date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-06-24 09:30:00,12.5,12.68,12.44,12.63,239600.0,8.1258,8.2428,8.0868,8.2103,239600.0
2010-06-24 09:40:00,12.65,12.66,12.56,12.61,116400.0,8.2233,8.2298,8.1648,8.1973,116400.0
2010-06-24 09:50:00,12.61,12.62,12.55,12.55,71200.0,8.1973,8.2038,8.1583,8.1583,71200.0
2010-06-24 10:00:00,12.56,12.6,12.56,12.59,88800.0,8.1648,8.1908,8.1648,8.1843,88800.0
2010-06-24 10:10:00,12.59,12.6,12.56,12.58,97200.0,8.1843,8.1908,8.1648,8.1778,97200.0
2010-06-24 10:20:00,12.57,12.59,12.56,12.59,148800.0,8.1713,8.1843,8.1648,8.1843,148800.0
2010-06-24 10:30:00,12.59,12.6,12.56,12.56,171200.0,8.1843,8.1908,8.1648,8.1648,171200.0
2010-06-24 10:40:00,12.56,12.57,12.49,12.52,114800.0,8.1648,8.1713,8.1193,8.1388,114800.0
2010-06-24 10:50:00,12.52,12.52,12.46,12.48,165200.0,8.1388,8.1388,8.0998,8.1128,165200.0
2010-06-24 11:00:00,12.48,12.48,12.41,12.43,221200.0,8.1128,8.1128,8.0673,8.0803,221200.0
2010-06-24 11:10:00,12.43,12.44,12.42,12.44,47200.0,8.0803,8.0868,8.0738,8.0868,47200.0
2010-06-24 11:20:00,12.44,12.48,12.44,12.47,89600.0,8.0868,8.1128,8.0868,8.1063,89600.0
2010-06-24 11:30:00,12.47,12.47,12.44,12.45,55600.0,8.1063,8.1063,8.0868,8.0933,55600.0
2010-06-24 11:40:00,12.44,12.47,12.44,12.47,70800.0,8.0868,8.1063,8.0868,8.1063,70800.0
2010-06-24 11:50:00,12.48,12.5,12.47,12.5,62000.0,8.1128,8.1258,8.1063,8.1258,62000.0
2010-06-24 12:00:00,12.49,12.5,12.49,12.49,130400.0,8.1193,8.1258,8.1193,8.1193,130400.0
2010-06-24 12:10:00,12.49,12.5,12.49,12.5,38400.0,8.1193,8.1258,8.1193,8.1258,38400.0
2010-06-24 12:20:00,12.5,12.5,12.45,12.45,91600.0,8.1258,8.1258,8.0933,8.0933,91600.0
2010-06-24 12:30:00,12.46,12.48,12.45,12.46,150800.0,8.0998,8.1128,8.0933,8.0998,150800.0
2010-06-24 12:40:00,12.45,12.47,12.44,12.47,91600.0,8.0933,8.1063,8.0868,8.1063,91600.0
2010-06-24 12:50:00,12.47,12.47,12.46,12.47,113600.0,8.1063,8.1063,8.0998,8.1063,113600.0
2010-06-24 13:00:00,12.47,12.47,12.45,12.46,62800.0,8.1063,8.1063,8.0933,8.0998,62800.0
2010-06-24 13:10:00,12.46,12.47,12.45,12.45,62400.0,8.0998,8.1063,8.0933,8.0933,62400.0
2010-06-24 13:20:00,12.45,12.49,12.45,12.48,78000.0,8.0933,8.1193,8.0933,8.1128,78000.0
2010-06-24 13:30:00,12.48,12.49,12.45,12.45,365600.0,8.1128,8.1193,8.0933,8.0933,365600.0
2010-06-24 13:40:00,12.45,12.5,12.45,12.5,69200.0,8.0933,8.1258,8.0933,8.1258,69200.0
2010-06-24 13:50:00,12.5,12.54,12.5,12.54,203600.0,8.1258,8.1518,8.1258,8.1518,203600.0
2010-06-24 14:00:00,12.54,12.54,12.53,12.54,51200.0,8.1518,8.1518,8.1453,8.1518,51200.0
2010-06-24 14:10:00,12.54,12.55,12.54,12.55,63600.0,8.1518,8.1583,8.1518,8.1583,63600.0
2010-06-24 14:20:00,12.55,12.56,12.53,12.54,189600.0,8.1583,8.1648,8.1453,8.1518,189600.0
2010-06-24 14:30:00,12.54,12.54,12.49,12.5,97200.0,8.1518,8.1518,8.1193,8.1258,97200.0
2010-06-24 14:40:00,12.5,12.5,12.48,12.48,84400.0,8.1258,8.1258,8.1128,8.1128,84400.0
2010-06-24 14:50:00,12.48,12.48,12.45,12.46,131600.0,8.1128,8.1128,8.0933,8.0998,131600.0
2010-06-24 15:00:00,12.46,12.47,12.44,12.44,130000.0,8.0998,8.1063,8.0868,8.0868,130000.0
2010-06-24 15:10:00,12.44,12.44,12.39,12.4,243600.0,8.0868,8.0868,8.0543,8.0608,243600.0
2010-06-24 15:20:00,12.4,12.44,12.4,12.43,132400.0,8.0608,8.0868,8.0608,8.0803,132400.0
2010-06-24 15:30:00,12.43,12.43,12.41,12.42,225200.0,8.0803,8.0803,8.0673,8.0738,225200.0
2010-06-24 15:40:00,12.42,12.43,12.4,12.42,372800.0,8.0738,8.0803,8.0608,8.0738,372800.0
2010-06-24 15:50:00,12.42,12.42,12.37,12.4,579200.0,8.0738,8.0738,8.0413,8.0608,579200.0
2010-06-25 09:30:00,12.45,12.45,12.36,12.37,196400.0,8.0933,8.0933,8.0348,8.0413,196400.0
2010-06-25 09:40:00,12.37,12.38,12.29,12.29,156000.0,8.0413,8.0478,7.9893,7.9893,156000.0
2010-06-25 09:50:00,12.29,12.38,12.27,12.31,117200.0,7.9893,8.0478,7.9763,8.0023,117200.0
2010-06-25 10:00:00,12.31,12.36,12.31,12.33,173600.0,8.0023,8.0348,8.0023,8.0153,173600.0
2010-06-25 10:10:00,12.33,12.34,12.32,12.33,88000.0,8.0153,8.0218,8.0088,8.0153,88000.0
2010-06-25 10:20:00,12.32,12.33,12.29,12.29,90800.0,8.0088,8.0153,7.9893,7.9893,90800.0
2010-06-25 10:30:00,12.29,12.3,12.28,12.29,96000.0,7.9893,7.9958,7.9828,7.9893,96000.0
2010-06-25 10:40:00,12.29,12.31,12.29,12.3,58000.0,7.9893,8.0023,7.9893,7.9958,58000.0
2010-06-25 10:50:00,12.31,12.31,12.28,12.29,327600.0,8.0023,8.0023,7.9828,7.9893,327600.0
2010-06-25 11:00:00,12.29,12.31,12.29,12.3,62800.0,7.9893,8.0023,7.9893,7.9958,62800.0
2010-06-25 11:10:00,12.3,12.31,12.29,12.29,80000.0,7.9958,8.0023,7.9893,7.9893,80000.0
2010-06-25 11:20:00,12.29,12.3,12.26,12.3,156800.0,7.9893,7.9958,7.9698,7.9958,156800.0
2010-06-25 11:30:00,12.3,12.3,12.28,12.28,62400.0,7.9958,7.9958,7.9828,7.9828,62400.0
2010-06-25 11:40:00,12.28,12.31,12.27,12.3,110000.0,7.9828,8.0023,7.9763,7.9958,110000.0
2010-06-25 11:50:00,12.31,12.34,12.3,12.33,111600.0,8.0023,8.0218,7.9958,8.0153,111600.0
2010-06-25 12:00:00,12.33,12.36,12.32,12.36,128000.0,8.0153,8.0348,8.0088,8.0348,128000.0
2010-06-25 12:10:00,12.37,12.37,12.34,12.34,112000.0,8.0413,8.0413,8.0218,8.0218,112000.0
2010-06-25 12:20:00,12.34,12.35,12.32,12.32,261600.0,8.0218,8.0283,8.0088,8.0088,261600.0
2010-06-25 12:30:00,12.32,12.34,12.32,12.32,93200.0,8.0088,8.0218,8.0088,8.0088,93200.0
2010-06-25 12:40:00,12.32,12.33,12.32,12.33,91600.0,8.0088,8.0153,8.0088,8.0153,91600.0
2010-06-25 12:50:00,12.33,12.34,12.31,12.31,173600.0,8.0153,8.0218,8.0023,8.0023,173600.0
2010-06-25 13:00:00,12.31,12.35,12.31,12.35,142000.0,8.0023,8.0283,8.0023,8.0283,142000.0
2010-06-25 13:10:00,12.35,12.35,12.33,12.35,118000.0,8.0283,8.0283,8.0153,8.0283,118000.0
2010-06-25 13:20:00,12.35,12.37,12.34,12.37,66400.0,8.0283,8.0413,8.0218,8.0413,66400.0
2010-06-25 13:30:00,12.38,12.42,12.37,12.39,95200.0,8.0478,8.0738,8.0413,8.0543,95200.0
2010-06-25 13:40:00,12.39,12.39,12.34,12.34,84400.0,8.0543,8.0543,8.0218,8.0218,84400.0
2010-06-25 13:50:00,12.35,12.35,12.33,12.35,91600.0,8.0283,8.0283,8.0153,8.0283,91600.0
2010-06-25 14:00:00,12.35,12.38,12.34,12.35,138800.0,8.0283,8.0478,8.0218,8.0283,138800.0
2010-06-25 14:10:00,12.35,12.37,12.34,12.37,69600.0,8.0283,8.0413,8.0218,8.0413,69600.0
2010-06-25 14:20:00,12.37,12.37,12.33,12.34,156400.0,8.0413,8.0413,8.0153,8.0218,156400.0
2010-06-25 14:30:00,12.34,12.34,12.31,12.34,76400.0,8.0218,8.0218,8.0023,8.0218,76400.0
2010-06-25 14:40:00,12.34,12.36,12.34,12.34,123200.0,8.0218,8.0348,8.0218,8.0218,123200.0
2010-06-25 14:50:00,12.34,12.34,12.33,12.34,113600.0,8.0218,8.0218,8.0153,8.0218,113600.0
2010-06-25 15:00:00,12.34,12.34,12.32,12.33,119600.0,8.0218,8.0218,8.0088,8.0153,119600.0
2010-06-25 15:10:00,12.33,12.34,12.31,12.32,120800.0,8.0153,8.0218,8.0023,8.0088,120800.0
2010-06-25 15:20:00,12.32,12.34,12.31,12.34,167200.0,8.0088,8.0218,8.0023,8.0218,167200.0
2010-06-25 15:30:00,12.33,12.35,12.33,12.35,423600.0,8.0153,8.0283,8.0153,8.0283,423600.0
2010-06-25 15:40:00,12.35,12.35,12.29,12.31,459600.0,8.0283,8.0283,7.9893,8.0023,459600.0
2010-06-25 15:50:00,12.31,12.36,12.28,12.34,937200.0,8.0023,8.0348,7.9828,8.0218,937200.0
2010-06-28 09:30:00,12.32,12.35,12.31,12.31,135200.0,8.0088,8.0283,8.0023,8.0023,135200.0
2010-06-28 09:40:00,12.32,12.32,12.25,12.25,106800.0,8.0088,8.0088,7.9633,7.9633,106800.0
2010-06-28 09:50:00,12.26,12.26,12.23,12.24,110000.0,7.9698,7.9698,7.9503,7.9568,110000.0
2010-06-28 10:00:00,12.24,12.27,12.24,12.24,138800.0,7.9568,7.9763,7.9568,7.9568,138800.0
2010-06-28 10:10:00,12.24,12.28,12.24,12.25,140000.0,7.9568,7.9828,7.9568,7.9633,140000.0
2010-06-28 10:20:00,12.25,12.27,12.25,12.26,96800.0,7.9633,7.9763,7.9633,7.9698,96800.0
2010-06-28 10:30:00,12.26,12.28,12.26,12.27,193600.0,7.9698,7.9828,7.9698,7.9763,193600.0
2010-06-28 10:40:00,12.27,12.29,12.26,12.28,166800.0,7.9763,7.9893,7.9698,7.9828,166800.0
2010-06-28 10:50:00,12.28,12.29,12.27,12.27,104400.0,7.9828,7.9893,7.9763,7.9763,104400.0
2010-06-28 11:00:00,12.27,12.29,12.27,12.29,110400.0,7.9763,7.9893,7.9763,7.9893,110400.0
2010-06-28 11:10:00,12.29,12.3,12.29,12.3,142400.0,7.9893,7.9958,7.9893,7.9958,142400.0
2010-06-28 11:20:00,12.3,12.3,12.28,12.3,262000.0,7.9958,7.9958,7.9828,7.9958,262000.0
2010-06-28 11:30:00,12.3,12.31,12.29,12.29,240000.0,7.9958,8.0023,7.9893,7.9893,240000.0
2010-06-28 11:40:00,12.29,12.3,12.29,12.29,236400.0,7.9893,7.9958,7.9893,7.9893,236400.0
2010-06-28 11:50:00,12.29,12.3,12.29,12.29,81200.0,7.9893,7.9958,7.9893,7.9893,81200.0
2010-06-28 12:00:00,12.29,12.31,12.29,12.31,173600.0,7.9893,8.0023,7.9893,8.0023,173600.0
2010-06-28 12:10:00,12.31,12.31,12.3,12.3,122400.0,8.0023,8.0023,7.9958,7.9958,122400.0
2010-06-28 12:20:00,12.3,12.31,12.3,12.31,146800.0,7.9958,8.0023,7.9958,8.0023,146800.0
2010-06-28 12:30:00,12.31,12.32,12.31,12.32,142800.0,8.0023,8.0088,8.0023,8.0088,142800.0
2010-06-28 12:40:00,12.31,12.32,12.3,12.31,114400.0,8.0023,8.0088,7.9958,8.0023,114400.0
2010-06-28 12:50:00,12.31,12.34,12.31,12.33,196400.0,8.0023,8.0218,8.0023,8.0153,196400.0
2010-06-28 13:00:00,12.34,12.34,12.32,12.33,110800.0,8.0218,8.0218,8.0088,8.0153,110800.0
2010-06-28 13:10:00,12.33,12.34,12.32,12.32,63600.0,8.0153,8.0218,8.0088,8.0088,63600.0
2010-06-28 13:20:00,12.32,12.33,12.32,12.33,91600.0,8.0088,8.0153,8.0088,8.0153,91600.0
2010-06-28 13:30:00,12.33,12.34,12.33,12.34,111200.0,8.0153,8.0218,8.0153,8.0218,111200.0
2010-06-28 13:40:00,12.34,12.34,12.34,12.34,92800.0,8.0218,8.0218,8.0218,8.0218,92800.0
2010-06-28 13:50:00,12.34,12.35,12.34,12.35,113200.0,8.0218,8.0283,8.0218,8.0283,113200.0
2010-06-28 14:00:00,12.35,12.35,12.34,12.35,129200.0,8.0283,8.0283,8.0218,8.0283,129200.0
2010-06-28 14:10:00,12.35,12.35,12.34,12.34,172800.0,8.0283,8.0283,8.0218,8.0218,172800.0
2010-06-28 14:20:00,12.34,12.35,12.33,12.33,162800.0,8.0218,8.0283,8.0153,8.0153,162800.0
2010-06-28 14:30:00,12.33,12.33,12.32,12.32,188800.0,8.0153,8.0153,8.0088,8.0088,188800.0
2010-06-28 14:40:00,12.32,12.33,12.32,12.32,173600.0,8.0088,8.0153,8.0088,8.0088,173600.0
2010-06-28 14:50:00,12.33,12.33,12.32,12.33,128000.0,8.0153,8.0153,8.0088,8.0153,128000.0
2010-06-28 15:00:00,12.33,12.35,12.33,12.34,137600.0,8.0153,8.0283,8.0153,8.0218,137600.0
2010-06-28 15:10:00,12.35,12.36,12.34,12.35,193600.0,8.0283,8.0348,8.0218,8.0283,193600.0
2010-06-28 15:20:00,12.35,12.35,12.33,12.33,300000.0,8.0283,8.0283,8.0153,8.0153,300000.0
2010-06-28 15:30:00,12.33,12.34,12.33,12.34,156800.0,8.0153,8.0218,8.0153,8.0218,156800.0
2010-06-28 15:40:00,12.34,12.34,12.34,12.34,212000.0,8.0218,8.0218,8.0218,8.0218,212000.0
2010-06-28 15:50:00,12.34,12.34,12.29,12.3,864800.0,8.0218,8.0218,7.9893,7.9958,864800.0
2010-06-29 09:30:00,12.1,12.25,12.07,12.16,517600.0,7.8658,7.9633,7.8463,7.9048,517600.0
2010-06-29 09:40:00,12.15,12.16,12.12,12.13,189200.0,7.8983,7.9048,7.8788,7.8853,189200.0
2010-06-29 09:50:00,12.12,12.14,12.11,12.12,175200.0,7.8788,7.8918,7.8723,7.8788,175200.0
2010-06-29 10:00:00,12.12,12.13,12.02,12.1,223200.0,7.8788,7.8853,7.8137,7.8658,223200.0
2010-06-29 10:10:00,12.09,12.11,12.05,12.05,226400.0,7.8593,7.8723,7.8333,7.8333,226400.0
2010-06-29 10:20:00,12.05,12.06,12.01,12.01,228400.0,7.8333,7.8398,7.8072,7.8072,228400.0
2010-06-29 10:30:00,12.0,12.02,12.0,12.01,288400.0,7.8007,7.8137,7.8007,7.8072,288400.0
2010-06-29 10:40:00,12.01,12.02,12.0,12.0,233200.0,7.8072,7.8137,7.8007,7.8007,233200.0
2010-06-29 10:50:00,12.0,12.01,11.99,12.01,186000.0,7.8007,7.8072,7.7942,7.8072,186000.0
2010-06-29 11:00:00,12.01,12.03,12.01,12.03,144400.0,7.8072,7.8202,7.8072,7.8202,144400.0
2010-06-29 11:10:00,12.03,12.05,12.03,12.03,204400.0,7.8202,7.8333,7.8202,7.8202,204400.0
2010-06-29 11:20:00,12.03,12.04,12.0,12.02,414800.0,7.8202,7.8267,7.8007,7.8137,414800.0
2010-06-29 11:30:00,12.03,12.09,12.03,12.09,262800.0,7.8202,7.8593,7.8202,7.8593,262800.0
2010-06-29 11:40:00,12.09,12.09,12.07,12.08,159200.0,7.8593,7.8593,7.8463,7.8528,159200.0
2010-06-29 11:50:00,12.08,12.09,12.08,12.09,160800.0,7.8528,7.8593,7.8528,7.8593,160800.0
2010-06-29 12:00:00,12.09,12.09,12.04,12.08,163200.0,7.8593,7.8593,7.8267,7.8528,163200.0
2010-06-29 12:10:00,12.08,12.1,12.06,12.08,164000.0,7.8528,7.8658,7.8398,7.8528,164000.0
2010-06-29 12:20:00,12.08,12.1,12.07,12.08,240000.0,7.8528,7.8658,7.8463,7.8528,240000.0
2010-06-29 12:30:00,12.09,12.09,12.06,12.08,114800.0,7.8593,7.8593,7.8398,7.8528,114800.0
2010-06-29 12:40:00,12.07,12.09,12.07,12.09,54400.0,7.8463,7.8593,7.8463,7.8593,54400.0
2010-06-29 12:50:00,12.09,12.09,12.06,12.08,288400.0,7.8593,7.8593,7.8398,7.8528,288400.0
2010-06-29 13:00:00,12.08,12.09,12.07,12.09,52000.0,7.8528,7.8593,7.8463,7.8593,52000.0
2010-06-29 13:10:00,12.08,12.09,12.06,12.06,110800.0,7.8528,7.8593,7.8398,7.8398,110800.0
2010-06-29 13:20:00,12.06,12.07,12.04,12.06,158000.0,7.8398,7.8463,7.8267,7.8398,158000.0
2010-06-29 13:30:00,12.06,12.07,12.03,12.04,126000.0,7.8398,7.8463,7.8202,7.8267,126000.0
2010-06-29 13:40:00,12.04,12.08,12.04,12.07,109200.0,7.8267,7.8528,7.8267,7.8463,109200.0
2010-06-29 13:50:00,12.07,12.1,12.07,12.1,106000.0,7.8463,7.8658,7.8463,7.8658,106000.0
2010-06-29 14:00:00,12.1,12.1,12.09,12.09,109200.0,7.8658,7.8658,7.8593,7.8593,109200.0
2010-06-29 14:10:00,12.09,12.1,12.08,12.09,106000.0,7.8593,7.8658,7.8528,7.8593,106000.0
2010-06-29 14:20:00,12.09,12.09,12.07,12.08,207600.0,7.8593,7.8593,7.8463,7.8528,207600.0
2010-06-29 14:30:00,12.08,12.09,12.06,12.06,115600.0,7.8528,7.8593,7.8398,7.8398,115600.0
2010-06-29 14:40:00,12.06,12.06,12.05,12.05,108400.0,7.8398,7.8398,7.8333,7.8333,108400.0
2010-06-29 14:50:00,12.05,12.06,12.03,12.04,237200.0,7.8333,7.8398,7.8202,7.8267,237200.0
2010-06-29 15:00:00,12.04,12.08,12.04,12.06,170400.0,7.8267,7.8528,7.8267,7.8398,170400.0
2010-06-29 15:10:00,12.06,12.06,12.02,12.03,178400.0,7.8398,7.8398,7.8137,7.8202,178400.0
2010-06-29 15:20:00,12.03,12.04,12.01,12.03,372000.0,7.8202,7.8267,7.8072,7.8202,372000.0
2010-06-29 15:30:00,12.03,12.04,12.01,12.04,331600.0,7.8202,7.8267,7.8072,7.8267,331600.0
2010-06-29 15:40:00,12.04,12.05,12.02,12.03,701600.0,7.8267,7.8333,7.8137,7.8202,701600.0
2010-06-29 15:50:00,12.03,12.11,12.02,12.09,1026000.0,7.8202,7.8723,7.8137,7.8593,1026000.0
2010-06-30 09:30:00,12.14,12.3,12.13,12.21,747600.0,7.8918,7.9958,7.8853,7.9373,747600.0
2010-06-30 09:40:00,12.21,12.24,12.19,12.23,326800.0,7.9373,7.9568,7.9243,7.9503,326800.0
2010-06-30 09:50:00,12.23,12.27,12.21,12.26,557200.0,7.9503,7.9763,7.9373,7.9698,557200.0
2010-06-30 10:00:00,12.26,12.26,12.2,12.2,379600.0,7.9698,7.9698,7.9308,7.9308,379600.0
2010-06-30 10:10:00,12.2,12.25,12.2,12.24,196800.0,7.9308,7.9633,7.9308,7.9568,196800.0
2010-06-30 10:20:00,12.24,12.26,12.24,12.26,133200.0,7.9568,7.9698,7.9568,7.9698,133200.0
2010-06-30 10:30:00,12.26,12.29,12.24,12.29,218000.0,7.9698,7.9893,7.9568,7.9893,218000.0
2010-06-30 10:40:00,12.29,12.3,12.26,12.29,298400.0,7.9893,7.9958,7.9698,7.9893,298400.0
2010-06-30 10:50:00,12.29,12.31,12.27,12.31,265200.0,7.9893,8.0023,7.9763,8.0023,265200.0
2010-06-30 11:00:00,12.32,12.36,12.31,12.35,159200.0,8.0088,8.0348,8.0023,8.0283,159200.0
2010-06-30 11:10:00,12.35,12.35,12.31,12.31,108800.0,8.0283,8.0283,8.0023,8.0023,108800.0
2010-06-30 11:20:00,12.31,12.36,12.31,12.35,166000.0,8.0023,8.0348,8.0023,8.0283,166000.0
2010-06-30 11:30:00,12.35,12.39,12.35,12.39,234000.0,8.0283,8.0543,8.0283,8.0543,234000.0
2010-06-30 11:40:00,12.39,12.41,12.38,12.4,191200.0,8.0543,8.0673,8.0478,8.0608,191200.0
2010-06-30 11:50:00,12.4,12.4,12.35,12.36,135200.0,8.0608,8.0608,8.0283,8.0348,135200.0
2010-06-30 12:00:00,12.36,12.38,12.35,12.38,135200.0,8.0348,8.0478,8.0283,8.0478,135200.0
2010-06-30 12:10:00,12.38,12.4,12.38,12.39,74400.0,8.0478,8.0608,8.0478,8.0543,74400.0
2010-06-30 12:20:00,12.39,12.39,12.35,12.35,170000.0,8.0543,8.0543,8.0283,8.0283,170000.0
2010-06-30 12:30:00,12.36,12.37,12.34,12.36,167200.0,8.0348,8.0413,8.0218,8.0348,167200.0
2010-06-30 12:40:00,12.36,12.36,12.3,12.3,405600.0,8.0348,8.0348,7.9958,7.9958,405600.0
2010-06-30 12:50:00,12.29,12.34,12.29,12.34,242800.0,7.9893,8.0218,7.9893,8.0218,242800.0
2010-06-30 13:00:00,12.34,12.34,12.3,12.3,102800.0,8.0218,8.0218,7.9958,7.9958,102800.0
2010-06-30 13:10:00,12.3,12.31,12.3,12.31,123200.0,7.9958,8.0023,7.9958,8.0023,123200.0
2010-06-30 13:20:00,12.31,12.32,12.3,12.31,137200.0,8.0023,8.0088,7.9958,8.0023,137200.0
2010-06-30 13:30:00,12.31,12.33,12.3,12.31,88800.0,8.0023,8.0153,7.9958,8.0023,88800.0
2010-06-30 13:40:00,12.31,12.33,12.31,12.32,98800.0,8.0023,8.0153,8.0023,8.0088,98800.0
2010-06-30 13:50:00,12.32,12.33,12.31,12.33,141600.0,8.0088,8.0153,8.0023,8.0153,141600.0
2010-06-30 14:00:00,12.33,12.33,12.29,12.31,134400.0,8.0153,8.0153,7.9893,8.0023,134400.0
2010-06-30 14:10:00,12.31,12.32,12.29,12.31,202800.0,8.0023,8.0088,7.9893,8.0023,202800.0
2010-06-30 14:20:00,12.31,12.32,12.3,12.32,156000.0,8.0023,8.0088,7.9958,8.0088,156000.0
2010-06-30 14:30:00,12.31,12.31,12.3,12.3,138000.0,8.0023,8.0023,7.9958,7.9958,138000.0
2010-06-30 14:40:00,12.3,12.3,12.26,12.28,284400.0,7.9958,7.9958,7.9698,7.9828,284400.0
2010-06-30 14:50:00,12.28,12.29,12.27,12.28,90800.0,7.9828,7.9893,7.9763,7.9828,90800.0
2010-06-30 15:00:00,12.28,12.29,12.27,12.29,237600.0,7.9828,7.9893,7.9763,7.9893,237600.0
2010-06-30 15:10:00,12.29,12.31,12.26,12.26,372400.0,7.9893,8.0023,7.9698,7.9698,372400.0
2010-06-30 15:20:00,12.26,12.28,12.23,12.23,295600.0,7.9698,7.9828,7.9503,7.9503,295600.0
2010-06-30 15:30:00,12.23,12.23,12.19,12.19,349200.0,7.9503,7.9503,7.9243,7.9243,349200.0
2010-06-30 15:40:00,12.19,12.19,12.15,12.19,512800.0,7.9243,7.9243,7.8983,7.9243,512800.0
2010-06-30 15:50:00,12.19,12.22,12.16,12.19,1306000.0,7.9243,7.9438,7.9048,7.9243,1306000.0
2010-07-01 09:30:00,12.26,12.26,12.14,12.17,233600.0,7.9698,7.9698,7.8918,7.9113,233600.0
2010-07-01 09:40:00,12.2,12.2,12.13,12.16,498800.0,7.9308,7.9308,7.8853,7.9048,498800.0
2010-07-01 09:50:00,12.16,12.18,12.15,12.17,138000.0,7.9048,7.9178,7.8983,7.9113,138000.0
2010-07-01 10:00:00,12.16,12.18,12.11,12.17,214800.0,7.9048,7.9178,7.8723,7.9113,214800.0
2010-07-01 10:10:00,12.17,12.19,12.13,12.15,81200.0,7.9113,7.9243,7.8853,7.8983,81200.0
2010-07-01 10:20:00,12.14,12.2,12.14,12.19,110400.0,7.8918,7.9308,7.8918,7.9243,110400.0
2010-07-01 10:30:00,12.19,12.21,12.15,12.15,205600.0,7.9243,7.9373,7.8983,7.8983,205600.0
2010-07-01 10:40:00,12.15,12.22,12.15,12.2,274000.0,7.8983,7.9438,7.8983,7.9308,274000.0
2010-07-01 10:50:00,12.2,12.2,12.16,12.18,439600.0,7.9308,7.9308,7.9048,7.9178,439600.0
2010-07-01 11:00:00,12.18,12.18,12.13,12.15,402000.0,7.9178,7.9178,7.8853,7.8983,402000.0
2010-07-01 11:10:00,12.15,12.18,12.15,12.16,218000.0,7.8983,7.9178,7.8983,7.9048,218000.0
2010-07-01 11:20:00,12.16,12.17,12.13,12.13,216800.0,7.9048,7.9113,7.8853,7.8853,216800.0
2010-07-01 11:30:00,12.13,12.18,12.13,12.18,264000.0,7.8853,7.9178,7.8853,7.9178,264000.0
2010-07-01 11:40:00,12.18,12.21,12.17,12.17,228800.0,7.9178,7.9373,7.9113,7.9113,228800.0
2010-07-01 11:50:00,12.17,12.17,12.16,12.17,172800.0,7.9113,7.9113,7.9048,7.9113,172800.0
2010-07-01 12:00:00,12.17,12.18,12.15,12.16,443600.0,7.9113,7.9178,7.8983,7.9048,443600.0
2010-07-01 12:10:00,12.16,12.18,12.16,12.17,70800.0,7.9048,7.9178,7.9048,7.9113,70800.0
2010-07-01 12:20:00,12.18,12.21,12.15,12.21,114000.0,7.9178,7.9373,7.8983,7.9373,114000.0
2010-07-01 12:30:00,12.2,12.21,12.18,12.19,93600.0,7.9308,7.9373,7.9178,7.9243,93600.0
2010-07-01 12:40:00,12.2,12.25,12.19,12.25,104400.0,7.9308,7.9633,7.9243,7.9633,104400.0
2010-07-01 12:50:00,12.25,12.25,12.19,12.2,138400.0,7.9633,7.9633,7.9243,7.9308,138400.0
2010-07-01 13:00:00,12.2,12.21,12.19,12.21,96800.0,7.9308,7.9373,7.9243,7.9373,96800.0
2010-07-01 13:10:00,12.21,12.21,12.19,12.21,49600.0,7.9373,7.9373,7.9243,7.9373,49600.0
2010-07-01 13:20:00,12.22,12.24,12.22,12.22,88000.0,7.9438,7.9568,7.9438,7.9438,88000.0
2010-07-01 13:30:00,12.22,12.23,12.2,12.21,274000.0,7.9438,7.9503,7.9308,7.9373,274000.0
2010-07-01 13:40:00,12.21,12.21,12.17,12.19,174800.0,7.9373,7.9373,7.9113,7.9243,174800.0
2010-07-01 13:50:00,12.19,12.19,12.17,12.19,171600.0,7.9243,7.9243,7.9113,7.9243,171600.0
2010-07-01 14:00:00,12.19,12.19,12.16,12.16,132400.0,7.9243,7.9243,7.9048,7.9048,132400.0
2010-07-01 14:10:00,12.16,12.2,12.15,12.17,144000.0,7.9048,7.9308,7.8983,7.9113,144000.0
2010-07-01 14:20:00,12.17,12.18,12.15,12.17,129600.0,7.9113,7.9178,7.8983,7.9113,129600.0
2010-07-01 14:30:00,12.17,12.19,12.17,12.18,106000.0,7.9113,7.9243,7.9113,7.9178,106000.0
2010-07-01 14:40:00,12.18,12.18,12.17,12.17,284400.0,7.9178,7.9178,7.9113,7.9113,284400.0
2010-07-01 14:50:00,12.18,12.19,12.17,12.19,188000.0,7.9178,7.9243,7.9113,7.9243,188000.0
2010-07-01 15:00:00,12.19,12.22,12.19,12.22,230800.0,7.9243,7.9438,7.9243,7.9438,230800.0
2010-07-01 15:10:00,12.22,12.22,12.2,12.21,201200.0,7.9438,7.9438,7.9308,7.9373,201200.0
2010-07-01 15:20:00,12.21,12.21,12.18,12.21,122000.0,7.9373,7.9373,7.9178,7.9373,122000.0
2010-07-01 15:30:00,12.21,12.22,12.2,12.22,304000.0,7.9373,7.9438,7.9308,7.9438,304000.0
2010-07-01 15:40:00,12.22,12.23,12.19,12.2,477200.0,7.9438,7.9503,7.9243,7.9308,477200.0
2010-07-01 15:50:00,12.2,12.25,12.19,12.23,800400.0,7.9308,7.9633,7.9243,7.9503,800400.0
2010-07-02 09:30:00,12.28,12.32,12.26,12.27,290000.0,7.9828,8.0088,7.9698,7.9763,290000.0
2010-07-02 09:40:00,12.27,12.27,12.24,12.24,111600.0,7.9763,7.9763,7.9568,7.9568,111600.0
2010-07-02 09:50:00,12.24,12.28,12.24,12.28,201600.0,7.9568,7.9828,7.9568,7.9828,201600.0
2010-07-02 10:00:00,12.28,12.28,12.24,12.26,147200.0,7.9828,7.9828,7.9568,7.9698,147200.0
2010-07-02 10:10:00,12.26,12.3,12.26,12.3,146800.0,7.9698,7.9958,7.9698,7.9958,146800.0
2010-07-02 10:20:00,12.3,12.34,12.29,12.32,128400.0,7.9958,8.0218,7.9893,8.0088,128400.0
2010-07-02 10:30:00,12.32,12.32,12.29,12.3,136000.0,8.0088,8.0088,7.9893,7.9958,136000.0
2010-07-02 10:40:00,12.3,12.33,12.3,12.33,142800.0,7.9958,8.0153,7.9958,8.0153,142800.0
2010-07-02 10:50:00,12.33,12.34,12.3,12.32,102400.0,8.0153,8.0218,7.9958,8.0088,102400.0
2010-07-02 11:00:00,12.32,12.34,12.29,12.34,141200.0,8.0088,8.0218,7.9893,8.0218,141200.0
2010-07-02 11:10:00,12.34,12.34,12.31,12.31,128000.0,8.0218,8.0218,8.0023,8.0023,128000.0
2010-07-02 11:20:00,12.31,12.31,12.29,12.29,121200.0,8.0023,8.0023,7.9893,7.9893,121200.0
2010-07-02 11:30:00,12.29,12.29,12.25,12.25,129600.0,7.9893,7.9893,7.9633,7.9633,129600.0
2010-07-02 11:40:00,12.24,12.24,12.22,12.24,101200.0,7.9568,7.9568,7.9438,7.9568,101200.0
2010-07-02 11:50:00,12.24,12.28,12.24,12.28,110000.0,7.9568,7.9828,7.9568,7.9828,110000.0
2010-07-02 12:00:00,12.27,12.27,12.24,12.25,49200.0,7.9763,7.9763,7.9568,7.9633,49200.0
2010-07-02 12:10:00,12.25,12.27,12.25,12.25,62000.0,7.9633,7.9763,7.9633,7.9633,62000.0
2010-07-02 12:20:00,12.26,12.27,12.24,12.26,79200.0,7.9698,7.9763,7.9568,7.9698,79200.0
2010-07-02 12:30:00,12.25,12.26,12.23,12.23,65200.0,7.9633,7.9698,7.9503,7.9503,65200.0
2010-07-02 12:40:00,12.23,12.24,12.21,12.22,64800.0,7.9503,7.9568,7.9373,7.9438,64800.0
2010-07-02 12:50:00,12.22,12.24,12.22,12.23,136400.0,7.9438,7.9568,7.9438,7.9503,136400.0
2010-07-02 13:00:00,12.23,12.26,12.21,12.24,143600.0,7.9503,7.9698,7.9373,7.9568,143600.0
2010-07-02 13:10:00,12.25,12.27,12.24,12.26,290400.0,7.9633,7.9763,7.9568,7.9698,290400.0
2010-07-02 13:20:00,12.26,12.26,12.23,12.24,84400.0,7.9698,7.9698,7.9503,7.9568,84400.0
2010-07-02 13:30:00,12.24,12.28,12.24,12.26,123200.0,7.9568,7.9828,7.9568,7.9698,123200.0
2010-07-02 13:40:00,12.26,12.27,12.26,12.27,70000.0,7.9698,7.9763,7.9698,7.9763,70000.0
2010-07-02 13:50:00,12.27,12.27,12.25,12.26,91600.0,7.9763,7.9763,7.9633,7.9698,91600.0
2010-07-02 14:00:00,12.26,12.26,12.25,12.25,178000.0,7.9698,7.9698,7.9633,7.9633,178000.0
2010-07-02 14:10:00,12.25,12.26,12.24,12.25,209200.0,7.9633,7.9698,7.9568,7.9633,209200.0
2010-07-02 14:20:00,12.26,12.26,12.25,12.26,74000.0,7.9698,7.9698,7.9633,7.9698,74000.0
2010-07-02 14:30:00,12.26,12.26,12.24,12.25,78000.0,7.9698,7.9698,7.9568,7.9633,78000.0
2010-07-02 14:40:00,12.25,12.26,12.24,12.24,57200.0,7.9633,7.9698,7.9568,7.9568,57200.0
2010-07-02 14:50:00,12.24,12.25,12.23,12.24,60800.0,7.9568,7.9633,7.9503,7.9568,60800.0
2010-07-02 15:00:00,12.24,12.26,12.24,12.26,103600.0,7.9568,7.9698,7.9568,7.9698,103600.0
2010-07-02 15:10:00,12.26,12.26,12.24,12.25,94000.0,7.9698,7.9698,7.9568,7.9633,94000.0
2010-07-02 15:20:00,12.26,12.28,12.25,12.27,188800.0,7.9698,7.9828,7.9633,7.9763,188800.0
2010-07-02 15:30:00,12.27,12.29,12.26,12.28,166400.0,7.9763,7.9893,7.9698,7.9828,166400.0
2010-07-02 15:40:00,12.29,12.31,12.28,12.3,330800.0,7.9893,8.0023,7.9828,7.9958,330800.0
2010-07-02 15:50:00,12.31,12.31,12.23,12.23,480400.0,8.0023,8.0023,7.9503,7.9503,480400.0
2010-07-06 09:30:00,12.36,12.4,12.27,12.34,244000.0,8.0348,8.0608,7.9763,8.0218,244000.0
2010-07-06 09:40:00,12.34,12.35,12.31,12.34,69600.0,8.0218,8.0283,8.0023,8.0218,69600.0
2010-07-06 09:50:00,12.34,12.38,12.34,12.37,50800.0,8.0218,8.0478,8.0218,8.0413,50800.0
2010-07-06 10:00:00,12.37,12.38,12.33,12.36,102800.0,8.0413,8.0478,8.0153,8.0348,102800.0
2010-07-06 10:10:00,12.37,12.43,12.37,12.43,73600.0,8.0413,8.0803,8.0413,8.0803,73600.0
2010-07-06 10:20:00,12.42,12.42,12.38,12.38,102400.0,8.0738,8.0738,8.0478,8.0478,102400.0
2010-07-06 10:30:00,12.38,12.44,12.38,12.44,82000.0,8.0478,8.0868,8.0478,8.0868,82000.0
2010-07-06 10:40:00,12.43,12.47,12.43,12.47,119600.0,8.0803,8.1063,8.0803,8.1063,119600.0
2010-07-06 10:50:00,12.47,12.47,12.43,12.43,47600.0,8.1063,8.1063,8.0803,8.0803,47600.0
2010-07-06 11:00:00,12.43,12.46,12.43,12.46,40800.0,8.0803,8.0998,8.0803,8.0998,40800.0
2010-07-06 11:10:00,12.46,12.46,12.4,12.4,88800.0,8.0998,8.0998,8.0608,8.0608,88800.0
2010-07-06 11:20:00,12.4,12.41,12.39,12.4,99600.0,8.0608,8.0673,8.0543,8.0608,99600.0
2010-07-06 11:30:00,12.4,12.44,12.4,12.44,38800.0,8.0608,8.0868,8.0608,8.0868,38800.0
2010-07-06 11:40:00,12.43,12.44,12.4,12.42,54400.0,8.0803,8.0868,8.0608,8.0738,54400.0
2010-07-06 11:50:00,12.42,12.44,12.42,12.44,25600.0,8.0738,8.0868,8.0738,8.0868,25600.0
2010-07-06 12:00:00,12.44,12.45,12.43,12.45,42800.0,8.0868,8.0933,8.0803,8.0933,42800.0
2010-07-06 12:10:00,12.45,12.45,12.43,12.43,58000.0,8.0933,8.0933,8.0803,8.0803,58000.0
2010-07-06 12:20:00,12.43,12.43,12.4,12.41,55200.0,8.0803,8.0803,8.0608,8.0673,55200.0
2010-07-06 12:30:00,12.41,12.42,12.4,12.41,38000.0,8.0673,8.0738,8.0608,8.0673,38000.0
2010-07-06 12:40:00,12.41,12.41,12.37,12.39,63200.0,8.0673,8.0673,8.0413,8.0543,63200.0
2010-07-06 12:50:00,12.38,12.38,12.35,12.36,44000.0,8.0478,8.0478,8.0283,8.0348,44000.0
2010-07-06 13:00:00,12.35,12.36,12.35,12.35,37600.0,8.0283,8.0348,8.0283,8.0283,37600.0
2010-07-06 13:10:00,12.35,12.37,12.34,12.34,41600.0,8.0283,8.0413,8.0218,8.0218,41600.0
2010-07-06 13:20:00,12.34,12.37,12.33,12.37,86800.0,8.0218,8.0413,8.0153,8.0413,86800.0
2010-07-06 13:30:00,12.37,12.39,12.33,12.33,70000.0,8.0413,8.0543,8.0153,8.0153,70000.0
2010-07-06 13:40:00,12.34,12.35,12.31,12.32,46800.0,8.0218,8.0283,8.0023,8.0088,46800.0
2010-07-06 13:50:00,12.31,12.33,12.29,12.3,54400.0,8.0023,8.0153,7.9893,7.9958,54400.0
2010-07-06 14:00:00,12.3,12.33,12.29,12.29,70400.0,7.9958,8.0153,7.9893,7.9893,70400.0
2010-07-06 14:10:00,12.29,12.32,12.27,12.32,62000.0,7.9893,8.0088,7.9763,8.0088,62000.0
2010-07-06 14:20:00,12.31,12.34,12.3,12.31,103200.0,8.0023,8.0218,7.9958,8.0023,103200.0
2010-07-06 14:30:00,12.31,12.36,12.31,12.36,66400.0,8.0023,8.0348,8.0023,8.0348,66400.0
2010-07-06 14:40:00,12.36,12.36,12.32,12.33,75200.0,8.0348,8.0348,8.0088,8.0153,75200.0
2010-07-06 14:50:00,12.32,12.34,12.31,12.31,70000.0,8.0088,8.0218,8.0023,8.0023,70000.0
2010-07-06 15:00:00,12.31,12.32,12.27,12.28,144400.0,8.0023,8.0088,7.9763,7.9828,144400.0
2010-07-06 15:10:00,12.28,12.3,12.27,12.27,153200.0,7.9828,7.9958,7.9763,7.9763,153200.0
2010-07-06 15:20:00,12.27,12.28,12.24,12.28,131600.0,7.9763,7.9828,7.9568,7.9828,131600.0
2010-07-06 15:30:00,12.27,12.31,12.27,12.29,104000.0,7.9763,8.0023,7.9763,7.9893,104000.0
2010-07-06 15:40:00,12.29,12.35,12.29,12.32,476000.0,7.9893,8.0283,7.9893,8.0088,476000.0
2010-07-06 15:50:00,12.32,12.35,12.29,12.35,558400.0,8.0088,8.0283,7.9893,8.0283,558400.0
2010-07-07 09:30:00,12.43,12.45,12.33,12.37,352400.0,8.0803,8.0933,8.0153,8.0413,352400.0
2010-07-07 09:40:00,12.36,12.41,12.36,12.41,192800.0,8.0348,8.0673,8.0348,8.0673,192800.0
2010-07-07 09:50:00,12.41,12.43,12.4,12.42,139200.0,8.0673,8.0803,8.0608,8.0738,139200.0
2010-07-07 10:00:00,12.42,12.44,12.42,12.43,195200.0,8.0738,8.0868,8.0738,8.0803,195200.0
2010-07-07 10:10:00,12.44,12.45,12.43,12.45,166400.0,8.0868,8.0933,8.0803,8.0933,166400.0
2010-07-07 10:20:00,12.45,12.46,12.43,12.44,210000.0,8.0933,8.0998,8.0803,8.0868,210000.0
2010-07-07 10:30:00,12.44,12.46,12.44,12.45,183200.0,8.0868,8.0998,8.0868,8.0933,183200.0
2010-07-07 10:40:00,12.45,12.49,12.45,12.48,184000.0,8.0933,8.1193,8.0933,8.1128,184000.0
2010-07-07 10:50:00,12.49,12.5,12.47,12.49,175600.0,8.1193,8.1258,8.1063,8.1193,175600.0
2010-07-07 11:00:00,12.49,12.5,12.46,12.46,326800.0,8.1193,8.1258,8.0998,8.0998,326800.0
2010-07-07 11:10:00,12.47,12.49,12.46,12.49,178800.0,8.1063,8.1193,8.0998,8.1193,178800.0
2010-07-07 11:20:00,12.49,12.49,12.47,12.47,132000.0,8.1193,8.1193,8.1063,8.1063,132000.0
2010-07-07 11:30:00,12.47,12.5,12.47,12.49,128400.0,8.1063,8.1258,8.1063,8.1193,128400.0
2010-07-07 11:40:00,12.49,12.5,12.47,12.47,118800.0,8.1193,8.1258,8.1063,8.1063,118800.0
2010-07-07 11:50:00,12.47,12.47,12.43,12.45,160000.0,8.1063,8.1063,8.0803,8.0933,160000.0
2010-07-07 12:00:00,12.45,12.47,12.44,12.46,191600.0,8.0933,8.1063,8.0868,8.0998,191600.0
2010-07-07 12:10:00,12.46,12.46,12.44,12.45,106800.0,8.0998,8.0998,8.0868,8.0933,106800.0
2010-07-07 12:20:00,12.44,12.46,12.43,12.46,76000.0,8.0868,8.0998,8.0803,8.0998,76000.0
2010-07-07 12:30:00,12.46,12.48,12.46,12.47,79200.0,8.0998,8.1128,8.0998,8.1063,79200.0
2010-07-07 12:40:00,12.47,12.47,12.46,12.46,64000.0,8.1063,8.1063,8.0998,8.0998,64000.0
2010-07-07 12:50:00,12.46,12.49,12.46,12.49,118800.0,8.0998,8.1193,8.0998,8.1193,118800.0
2010-07-07 13:00:00,12.49,12.5,12.49,12.5,62800.0,8.1193,8.1258,8.1193,8.1258,62800.0
2010-07-07 13:10:00,12.49,12.55,12.49,12.55,305200.0,8.1193,8.1583,8.1193,8.1583,305200.0
2010-07-07 13:20:00,12.55,12.56,12.54,12.56,115600.0,8.1583,8.1648,8.1518,8.1648,115600.0
2010-07-07 13:30:00,12.55,12.56,12.55,12.55,92400.0,8.1583,8.1648,8.1583,8.1583,92400.0
2010-07-07 13:40:00,12.55,12.56,12.54,12.56,92800.0,8.1583,8.1648,8.1518,8.1648,92800.0
2010-07-07 13:50:00,12.56,12.57,12.55,12.56,91200.0,8.1648,8.1713,8.1583,8.1648,91200.0
2010-07-07 14:00:00,12.57,12.58,12.56,12.56,107200.0,8.1713,8.1778,8.1648,8.1648,107200.0
2010-07-07 14:10:00,12.57,12.58,12.56,12.56,62400.0,8.1713,8.1778,8.1648,8.1648,62400.0
2010-07-07 14:20:00,12.56,12.59,12.56,12.59,62000.0,8.1648,8.1843,8.1648,8.1843,62000.0
2010-07-07 14:30:00,12.58,12.6,12.58,12.6,132400.0,8.1778,8.1908,8.1778,8.1908,132400.0
2010-07-07 14:40:00,12.6,12.62,12.6,12.61,100400.0,8.1908,8.2038,8.1908,8.1973,100400.0
2010-07-07 14:50:00,12.61,12.62,12.6,12.62,129200.0,8.1973,8.2038,8.1908,8.2038,129200.0
2010-07-07 15:00:00,12.62,12.63,12.59,12.6,148000.0,8.2038,8.2103,8.1843,8.1908,148000.0
2010-07-07 15:10:00,12.6,12.63,12.6,12.63,243600.0,8.1908,8.2103,8.1908,8.2103,243600.0
2010-07-07 15:20:00,12.63,12.64,12.62,12.63,183600.0,8.2103,8.2168,8.2038,8.2103,183600.0
2010-07-07 15:30:00,12.63,12.64,12.62,12.63,228000.0,8.2103,8.2168,8.2038,8.2103,228000.0
2010-07-07 15:40:00,12.63,12.68,12.62,12.67,467200.0,8.2103,8.2428,8.2038,8.2363,467200.0
2010-07-07 15:50:00,12.67,12.71,12.66,12.7,673600.0,8.2363,8.2623,8.2298,8.2558,673600.0
2010-07-08 09:30:00,12.75,12.75,12.7,12.72,325600.0,8.2883,8.2883,8.2558,8.2688,325600.0
2010-07-08 09:40:00,12.72,12.74,12.71,12.74,200400.0,8.2688,8.2818,8.2623,8.2818,200400.0
2010-07-08 09:50:00,12.74,12.75,12.74,12.75,178000.0,8.2818,8.2883,8.2818,8.2883,178000.0
2010-07-08 10:00:00,12.75,12.75,12.74,12.75,306400.0,8.2883,8.2883,8.2818,8.2883,306400.0
2010-07-08 10:10:00,12.75,12.75,12.74,12.74,194400.0,8.2883,8.2883,8.2818,8.2818,194400.0
2010-07-08 10:20:00,12.74,12.75,12.74,12.74,138800.0,8.2818,8.2883,8.2818,8.2818,138800.0
2010-07-08 10:30:00,12.74,12.74,12.73,12.73,108400.0,8.2818,8.2818,8.2753,8.2753,108400.0
2010-07-08 10:40:00,12.73,12.73,12.69,12.7,156000.0,8.2753,8.2753,8.2493,8.2558,156000.0
2010-07-08 10:50:00,12.7,12.72,12.69,12.72,71600.0,8.2558,8.2688,8.2493,8.2688,71600.0
2010-07-08 11:00:00,12.71,12.73,12.7,12.72,89600.0,8.2623,8.2753,8.2558,8.2688,89600.0
2010-07-08 11:10:00,12.72,12.74,12.71,12.74,92800.0,8.2688,8.2818,8.2623,8.2818,92800.0
2010-07-08 11:20:00,12.74,12.74,12.72,12.73,84800.0,8.2818,8.2818,8.2688,8.2753,84800.0
2010-07-08 11:30:00,12.73,12.74,12.72,12.74,47600.0,8.2753,8.2818,8.2688,8.2818,47600.0
2010-07-08 11:40:00,12.74,12.74,12.72,12.74,50400.0,8.2818,8.2818,8.2688,8.2818,50400.0
2010-07-08 11:50:00,12.74,12.74,12.72,12.72,94800.0,8.2818,8.2818,8.2688,8.2688,94800.0
2010-07-08 12:00:00,12.73,12.73,12.72,12.72,40400.0,8.2753,8.2753,8.2688,8.2688,40400.0
2010-07-08 12:10:00,12.72,12.72,12.69,12.69,58000.0,8.2688,8.2688,8.2493,8.2493,58000.0
2010-07-08 12:20:00,12.7,12.7,12.68,12.68,46000.0,8.2558,8.2558,8.2428,8.2428,46000.0
2010-07-08 12:30:00,12.68,12.69,12.68,12.69,43200.0,8.2428,8.2493,8.2428,8.2493,43200.0
2010-07-08 12:40:00,12.69,12.69,12.68,12.68,36400.0,8.2493,8.2493,8.2428,8.2428,36400.0
2010-07-08 12:50:00,12.69,12.69,12.68,12.69,70000.0,8.2493,8.2493,8.2428,8.2493,70000.0
2010-07-08 13:00:00,12.68,12.7,12.68,12.69,34800.0,8.2428,8.2558,8.2428,8.2493,34800.0
2010-07-08 13:10:00,12.69,12.71,12.68,12.71,47600.0,8.2493,8.2623,8.2428,8.2623,47600.0
2010-07-08 13:20:00,12.7,12.71,12.7,12.7,28000.0,8.2558,8.2623,8.2558,8.2558,28000.0
2010-07-08 13:30:00,12.7,12.7,12.69,12.69,27600.0,8.2558,8.2558,8.2493,8.2493,27600.0
2010-07-08 13:40:00,12.68,12.7,12.68,12.69,36400.0,8.2428,8.2558,8.2428,8.2493,36400.0
2010-07-08 13:50:00,12.7,12.7,12.69,12.7,88000.0,8.2558,8.2558,8.2493,8.2558,88000.0
2010-07-08 14:00:00,12.69,12.7,12.69,12.69,37600.0,8.2493,8.2558,8.2493,8.2493,37600.0
2010-07-08 14:10:00,12.69,12.69,12.68,12.68,176000.0,8.2493,8.2493,8.2428,8.2428,176000.0
2010-07-08 14:20:00,12.68,12.68,12.67,12.68,67600.0,8.2428,8.2428,8.2363,8.2428,67600.0
2010-07-08 14:30:00,12.68,12.71,12.68,12.7,65200.0,8.2428,8.2623,8.2428,8.2558,65200.0
2010-07-08 14:40:00,12.7,12.71,12.7,12.71,69200.0,8.2558,8.2623,8.2558,8.2623,69200.0
2010-07-08 14:50:00,12.71,12.72,12.7,12.72,38000.0,8.2623,8.2688,8.2558,8.2688,38000.0
2010-07-08 15:00:00,12.71,12.72,12.68,12.68,86800.0,8.2623,8.2688,8.2428,8.2428,86800.0
2010-07-08 15:10:00,12.69,12.69,12.67,12.69,108000.0,8.2493,8.2493,8.2363,8.2493,108000.0
2010-07-08 15:20:00,12.69,12.71,12.69,12.71,202000.0,8.2493,8.2623,8.2493,8.2623,202000.0
2010-07-08 15:30:00,12.71,12.75,12.71,12.74,225200.0,8.2623,8.2883,8.2623,8.2818,225200.0
2010-07-08 15:40:00,12.74,12.75,12.74,12.74,490800.0,8.2818,8.2883,8.2818,8.2818,490800.0
2010-07-08 15:50:00,12.74,12.75,12.74,12.75,842800.0,8.2818,8.2883,8.2818,8.2883,842800.0
2010-07-09 09:30:00,12.73,12.74,12.69,12.74,146400.0,8.2753,8.2818,8.2493,8.2818,146400.0
2010-07-09 09:40:00,12.74,12.77,12.72,12.74,115600.0,8.2818,8.3013,8.2688,8.2818,115600.0
2010-07-09 09:50:00,12.74,12.76,12.74,12.76,79200.0,8.2818,8.2948,8.2818,8.2948,79200.0
2010-07-09 10:00:00,12.76,12.79,12.76,12.77,101200.0,8.2948,8.3143,8.2948,8.3013,101200.0
2010-07-09 10:10:00,12.77,12.77,12.75,12.76,108400.0,8.3013,8.3013,8.2883,8.2948,108400.0
2010-07-09 10:20:00,12.76,12.79,12.75,12.79,93600.0,8.2948,8.3143,8.2883,8.3143,93600.0
2010-07-09 10:30:00,12.79,12.81,12.78,12.8,74400.0,8.3143,8.3273,8.3078,8.3208,74400.0
2010-07-09 10:40:00,12.8,12.8,12.75,12.76,49600.0,8.3208,8.3208,8.2883,8.2948,49600.0
2010-07-09 10:50:00,12.75,12.78,12.75,12.77,66400.0,8.2883,8.3078,8.2883,8.3013,66400.0
2010-07-09 11:00:00,12.77,12.78,12.74,12.74,65600.0,8.3013,8.3078,8.2818,8.2818,65600.0
2010-07-09 11:10:00,12.74,12.76,12.74,12.74,39200.0,8.2818,8.2948,8.2818,8.2818,39200.0
2010-07-09 11:20:00,12.74,12.76,12.73,12.76,46000.0,8.2818,8.2948,8.2753,8.2948,46000.0
2010-07-09 11:30:00,12.76,12.77,12.75,12.76,46000.0,8.2948,8.3013,8.2883,8.2948,46000.0
2010-07-09 11:40:00,12.77,12.79,12.77,12.78,53600.0,8.3013,8.3143,8.3013,8.3078,53600.0
2010-07-09 11:50:00,12.78,12.8,12.78,12.79,29600.0,8.3078,8.3208,8.3078,8.3143,29600.0
2010-07-09 12:00:00,12.79,12.8,12.79,12.8,41600.0,8.3143,8.3208,8.3143,8.3208,41600.0
2010-07-09 12:10:00,12.8,12.81,12.8,12.81,130800.0,8.3208,8.3273,8.3208,8.3273,130800.0
2010-07-09 12:20:00,12.81,12.84,12.81,12.83,96800.0,8.3273,8.3468,8.3273,8.3403,96800.0
2010-07-09 12:30:00,12.83,12.85,12.81,12.85,181200.0,8.3403,8.3533,8.3273,8.3533,181200.0
2010-07-09 12:40:00,12.84,12.85,12.84,12.85,32400.0,8.3468,8.3533,8.3468,8.3533,32400.0
2010-07-09 12:50:00,12.85,12.85,12.84,12.85,23600.0,8.3533,8.3533,8.3468,8.3533,23600.0
2010-07-09 13:00:00,12.85,12.85,12.85,12.85,68000.0,8.3533,8.3533,8.3533,8.3533,68000.0
2010-07-09 13:10:00,12.85,12.85,12.82,12.82,44800.0,8.3533,8.3533,8.3338,8.3338,44800.0
2010-07-09 13:20:00,12.82,12.82,12.81,12.82,54800.0,8.3338,8.3338,8.3273,8.3338,54800.0
2010-07-09 13:30:00,12.82,12.82,12.81,12.81,56800.0,8.3338,8.3338,8.3273,8.3273,56800.0
2010-07-09 13:40:00,12.81,12.82,12.81,12.81,51200.0,8.3273,8.3338,8.3273,8.3273,51200.0
2010-07-09 13:50:00,12.81,12.83,12.81,12.83,49600.0,8.3273,8.3403,8.3273,8.3403,49600.0
2010-07-09 14:00:00,12.83,12.83,12.81,12.81,36800.0,8.3403,8.3403,8.3273,8.3273,36800.0
2010-07-09 14:10:00,12.81,12.81,12.8,12.8,31200.0,8.3273,8.3273,8.3208,8.3208,31200.0
2010-07-09 14:20:00,12.81,12.83,12.81,12.83,57600.0,8.3273,8.3403,8.3273,8.3403,57600.0
2010-07-09 14:30:00,12.83,12.84,12.83,12.83,69200.0,8.3403,8.3468,8.3403,8.3403,69200.0
2010-07-09 14:40:00,12.83,12.85,12.83,12.85,74000.0,8.3403,8.3533,8.3403,8.3533,74000.0
2010-07-09 14:50:00,12.85,12.88,12.85,12.88,136400.0,8.3533,8.3728,8.3533,8.3728,136400.0
2010-07-09 15:00:00,12.87,12.88,12.85,12.85,103200.0,8.3663,8.3728,8.3533,8.3533,103200.0
2010-07-09 15:10:00,12.86,12.87,12.84,12.84,73600.0,8.3598,8.3663,8.3468,8.3468,73600.0
2010-07-09 15:20:00,12.84,12.85,12.83,12.84,90400.0,8.3468,8.3533,8.3403,8.3468,90400.0
2010-07-09 15:30:00,12.84,12.85,12.83,12.85,94000.0,8.3468,8.3533,8.3403,8.3533,94000.0
2010-07-09 15:40:00,12.85,12.86,12.85,12.86,146400.0,8.3533,8.3598,8.3533,8.3598,146400.0
2010-07-09 15:50:00,12.86,12.88,12.86,12.86,354800.0,8.3598,8.3728,8.3598,8.3598,354800.0
2010-07-12 09:30:00,12.8,12.86,12.79,12.84,95200.0,8.3208,8.3598,8.3143,8.3468,95200.0
2010-07-12 09:40:00,12.86,12.87,12.82,12.83,65200.0,8.3598,8.3663,8.3338,8.3403,65200.0
2010-07-12 09:50:00,12.84,12.89,12.83,12.89,57200.0,8.3468,8.3793,8.3403,8.3793,57200.0
2010-07-12 10:00:00,12.89,12.9,12.87,12.9,50400.0,8.3793,8.3858,8.3663,8.3858,50400.0
2010-07-12 10:10:00,12.9,12.9,12.87,12.88,53200.0,8.3858,8.3858,8.3663,8.3728,53200.0
2010-07-12 10:20:00,12.88,12.91,12.87,12.9,65200.0,8.3728,8.3923,8.3663,8.3858,65200.0
2010-07-12 10:30:00,12.91,12.92,12.9,12.91,56000.0,8.3923,8.3988,8.3858,8.3923,56000.0
2010-07-12 10:40:00,12.92,12.93,12.9,12.91,55600.0,8.3988,8.4053,8.3858,8.3923,55600.0
2010-07-12 10:50:00,12.91,12.91,12.88,12.9,46800.0,8.3923,8.3923,8.3728,8.3858,46800.0
2010-07-12 11:00:00,12.89,12.9,12.86,12.86,77200.0,8.3793,8.3858,8.3598,8.3598,77200.0
2010-07-12 11:10:00,12.86,12.86,12.84,12.85,126000.0,8.3598,8.3598,8.3468,8.3533,126000.0
2010-07-12 11:20:00,12.86,12.88,12.85,12.88,98400.0,8.3598,8.3728,8.3533,8.3728,98400.0
2010-07-12 11:30:00,12.88,12.89,12.87,12.87,76400.0,8.3728,8.3793,8.3663,8.3663,76400.0
2010-07-12 11:40:00,12.87,12.89,12.87,12.88,56000.0,8.3663,8.3793,8.3663,8.3728,56000.0
2010-07-12 11:50:00,12.88,12.94,12.88,12.94,113200.0,8.3728,8.4118,8.3728,8.4118,113200.0
2010-07-12 12:00:00,12.94,12.97,12.94,12.96,124400.0,8.4118,8.4313,8.4118,8.4248,124400.0
2010-07-12 12:10:00,12.97,12.97,12.96,12.96,75600.0,8.4313,8.4313,8.4248,8.4248,75600.0
2010-07-12 12:20:00,12.96,12.97,12.91,12.91,177600.0,8.4248,8.4313,8.3923,8.3923,177600.0
2010-07-12 12:30:00,12.91,12.93,12.91,12.93,98800.0,8.3923,8.4053,8.3923,8.4053,98800.0
2010-07-12 12:40:00,12.93,12.93,12.9,12.92,162400.0,8.4053,8.4053,8.3858,8.3988,162400.0
2010-07-12 12:50:00,12.91,12.92,12.91,12.91,112400.0,8.3923,8.3988,8.3923,8.3923,112400.0
2010-07-12 13:00:00,12.91,12.92,12.91,12.92,94800.0,8.3923,8.3988,8.3923,8.3988,94800.0
2010-07-12 13:10:00,12.91,12.96,12.91,12.95,80800.0,8.3923,8.4248,8.3923,8.4183,80800.0
2010-07-12 13:20:00,12.95,12.95,12.94,12.95,61600.0,8.4183,8.4183,8.4118,8.4183,61600.0
2010-07-12 13:30:00,12.95,12.95,12.94,12.95,71600.0,8.4183,8.4183,8.4118,8.4183,71600.0
2010-07-12 13:40:00,12.95,12.96,12.95,12.96,54000.0,8.4183,8.4248,8.4183,8.4248,54000.0
2010-07-12 13:50:00,12.96,12.97,12.96,12.97,68800.0,8.4248,8.4313,8.4248,8.4313,68800.0
2010-07-12 14:00:00,12.97,12.97,12.97,12.97,45600.0,8.4313,8.4313,8.4313,8.4313,45600.0
2010-07-12 14:10:00,12.97,12.97,12.95,12.96,47200.0,8.4313,8.4313,8.4183,8.4248,47200.0
2010-07-12 14:20:00,12.95,12.95,12.93,12.94,68400.0,8.4183,8.4183,8.4053,8.4118,68400.0
2010-07-12 14:30:00,12.94,12.95,12.94,12.95,65200.0,8.4118,8.4183,8.4118,8.4183,65200.0
2010-07-12 14:40:00,12.95,12.97,12.95,12.97,61200.0,8.4183,8.4313,8.4183,8.4313,61200.0
2010-07-12 14:50:00,12.97,12.97,12.95,12.96,50800.0,8.4313,8.4313,8.4183,8.4248,50800.0
2010-07-12 15:00:00,12.96,12.96,12.94,12.94,58400.0,8.4248,8.4248,8.4118,8.4118,58400.0
2010-07-12 15:10:00,12.94,12.96,12.94,12.95,101600.0,8.4118,8.4248,8.4118,8.4183,101600.0
2010-07-12 15:20:00,12.95,12.96,12.95,12.96,72800.0,8.4183,8.4248,8.4183,8.4248,72800.0
2010-07-12 15:30:00,12.96,12.96,12.95,12.96,103200.0,8.4248,8.4248,8.4183,8.4248,103200.0
2010-07-12 15:40:00,12.96,12.97,12.95,12.96,142800.0,8.4248,8.4313,8.4183,8.4248,142800.0
2010-07-12 15:50:00,12.96,12.98,12.96,12.98,297600.0,8.4248,8.4378,8.4248,8.4378,297600.0
2010-07-13 09:30:00,13.01,13.09,13.01,13.07,217200.0,8.4573,8.5093,8.4573,8.4963,217200.0
2010-07-13 09:40:00,13.08,13.08,13.05,13.06,95600.0,8.5028,8.5028,8.4833,8.4898,95600.0
2010-07-13 09:50:00,13.06,13.07,13.05,13.07,79200.0,8.4898,8.4963,8.4833,8.4963,79200.0
2010-07-13 10:00:00,13.06,13.11,13.06,13.1,74800.0,8.4898,8.5223,8.4898,8.5158,74800.0
2010-07-13 10:10:00,13.1,13.1,13.08,13.09,58400.0,8.5158,8.5158,8.5028,8.5093,58400.0
2010-07-13 10:20:00,13.09,13.1,13.08,13.1,68400.0,8.5093,8.5158,8.5028,8.5158,68400.0
2010-07-13 10:30:00,13.1,13.1,13.03,13.03,87600.0,8.5158,8.5158,8.4703,8.4703,87600.0
2010-07-13 10:40:00,13.03,13.04,13.01,13.04,111200.0,8.4703,8.4768,8.4573,8.4768,111200.0
2010-07-13 10:50:00,13.04,13.08,13.03,13.07,89600.0,8.4768,8.5028,8.4703,8.4963,89600.0
2010-07-13 11:00:00,13.07,13.08,13.06,13.06,87200.0,8.4963,8.5028,8.4898,8.4898,87200.0
2010-07-13 11:10:00,13.06,13.07,13.06,13.06,54800.0,8.4898,8.4963,8.4898,8.4898,54800.0
2010-07-13 11:20:00,13.06,13.06,13.04,13.05,96400.0,8.4898,8.4898,8.4768,8.4833,96400.0
2010-07-13 11:30:00,13.04,13.1,13.04,13.1,45600.0,8.4768,8.5158,8.4768,8.5158,45600.0
2010-07-13 11:40:00,13.1,13.11,13.1,13.1,64800.0,8.5158,8.5223,8.5158,8.5158,64800.0
2010-07-13 11:50:00,13.1,13.11,13.09,13.1,60800.0,8.5158,8.5223,8.5093,8.5158,60800.0
2010-07-13 12:00:00,13.1,13.11,13.09,13.11,58400.0,8.5158,8.5223,8.5093,8.5223,58400.0
2010-07-13 12:10:00,13.11,13.11,13.09,13.1,68800.0,8.5223,8.5223,8.5093,8.5158,68800.0
2010-07-13 12:20:00,13.09,13.1,13.08,13.09,61200.0,8.5093,8.5158,8.5028,8.5093,61200.0
2010-07-13 12:30:00,13.09,13.11,13.09,13.1,44000.0,8.5093,8.5223,8.5093,8.5158,44000.0
2010-07-13 12:40:00,13.1,13.1,13.06,13.06,25200.0,8.5158,8.5158,8.4898,8.4898,25200.0
2010-07-13 12:50:00,13.06,13.07,13.05,13.07,166000.0,8.4898,8.4963,8.4833,8.4963,166000.0
2010-07-13 13:00:00,13.07,13.08,13.06,13.06,59600.0,8.4963,8.5028,8.4898,8.4898,59600.0
2010-07-13 13:10:00,13.06,13.06,13.03,13.03,59600.0,8.4898,8.4898,8.4703,8.4703,59600.0
2010-07-13 13:20:00,13.03,13.03,13.0,13.01,72800.0,8.4703,8.4703,8.4508,8.4573,72800.0
2010-07-13 13:30:00,13.01,13.03,13.01,13.03,44000.0,8.4573,8.4703,8.4573,8.4703,44000.0
2010-07-13 13:40:00,13.02,13.03,12.99,12.99,80000.0,8.4638,8.4703,8.4443,8.4443,80000.0
2010-07-13 13:50:00,12.99,12.99,12.97,12.99,90400.0,8.4443,8.4443,8.4313,8.4443,90400.0
2010-07-13 14:00:00,12.99,13.01,12.98,13.0,104800.0,8.4443,8.4573,8.4378,8.4508,104800.0
2010-07-13 14:10:00,13.0,13.02,12.99,13.01,95600.0,8.4508,8.4638,8.4443,8.4573,95600.0
2010-07-13 14:20:00,13.01,13.01,13.0,13.01,50400.0,8.4573,8.4573,8.4508,8.4573,50400.0
2010-07-13 14:30:00,13.01,13.05,13.01,13.05,92800.0,8.4573,8.4833,8.4573,8.4833,92800.0
2010-07-13 14:40:00,13.05,13.07,13.05,13.05,118800.0,8.4833,8.4963,8.4833,8.4833,118800.0
2010-07-13 14:50:00,13.05,13.08,13.05,13.07,102800.0,8.4833,8.5028,8.4833,8.4963,102800.0
2010-07-13 15:00:00,13.08,13.08,13.04,13.04,135600.0,8.5028,8.5028,8.4768,8.4768,135600.0
2010-07-13 15:10:00,13.04,13.05,13.04,13.04,77600.0,8.4768,8.4833,8.4768,8.4768,77600.0
2010-07-13 15:20:00,13.04,13.07,13.04,13.07,97200.0,8.4768,8.4963,8.4768,8.4963,97200.0
2010-07-13 15:30:00,13.07,13.08,13.06,13.08,128000.0,8.4963,8.5028,8.4898,8.5028,128000.0
2010-07-13 15:40:00,13.07,13.09,13.07,13.08,194000.0,8.4963,8.5093,8.4963,8.5028,194000.0
2010-07-13 15:50:00,13.08,13.09,13.06,13.06,341200.0,8.5028,8.5093,8.4898,8.4898,341200.0
2010-07-14 09:30:00,13.0,13.02,12.95,12.95,155600.0,8.4508,8.4638,8.4183,8.4183,155600.0
2010-07-14 09:40:00,12.97,12.99,12.96,12.99,41600.0,8.4313,8.4443,8.4248,8.4443,41600.0
2010-07-14 09:50:00,12.99,13.01,12.97,12.98,42000.0,8.4443,8.4573,8.4313,8.4378,42000.0
2010-07-14 10:00:00,12.97,12.97,12.94,12.96,59600.0,8.4313,8.4313,8.4118,8.4248,59600.0
2010-07-14 10:10:00,12.96,12.97,12.95,12.95,56400.0,8.4248,8.4313,8.4183,8.4183,56400.0
2010-07-14 10:20:00,12.95,12.99,12.95,12.99,130800.0,8.4183,8.4443,8.4183,8.4443,130800.0
2010-07-14 10:30:00,12.99,13.02,12.99,13.02,374400.0,8.4443,8.4638,8.4443,8.4638,374400.0
2010-07-14 10:40:00,13.02,13.05,13.01,13.04,167200.0,8.4638,8.4833,8.4573,8.4768,167200.0
2010-07-14 10:50:00,13.04,13.06,13.03,13.04,79600.0,8.4768,8.4898,8.4703,8.4768,79600.0
2010-07-14 11:00:00,13.04,13.08,13.04,13.06,54800.0,8.4768,8.5028,8.4768,8.4898,54800.0
2010-07-14 11:10:00,13.06,13.09,13.06,13.09,54000.0,8.4898,8.5093,8.4898,8.5093,54000.0
2010-07-14 11:20:00,13.08,13.09,13.07,13.07,61600.0,8.5028,8.5093,8.4963,8.4963,61600.0
2010-07-14 11:30:00,13.08,13.08,13.05,13.06,50400.0,8.5028,8.5028,8.4833,8.4898,50400.0
2010-07-14 11:40:00,13.06,13.06,13.05,13.06,53600.0,8.4898,8.4898,8.4833,8.4898,53600.0
2010-07-14 11:50:00,13.06,13.09,13.06,13.08,28400.0,8.4898,8.5093,8.4898,8.5028,28400.0
2010-07-14 12:00:00,13.08,13.08,13.05,13.05,38400.0,8.5028,8.5028,8.4833,8.4833,38400.0
2010-07-14 12:10:00,13.05,13.05,13.04,13.05,24400.0,8.4833,8.4833,8.4768,8.4833,24400.0
2010-07-14 12:20:00,13.05,13.06,13.05,13.06,39200.0,8.4833,8.4898,8.4833,8.4898,39200.0
2010-07-14 12:30:00,13.06,13.06,13.05,13.05,33600.0,8.4898,8.4898,8.4833,8.4833,33600.0
2010-07-14 12:40:00,13.05,13.06,13.05,13.05,24800.0,8.4833,8.4898,8.4833,8.4833,24800.0
2010-07-14 12:50:00,13.05,13.05,13.02,13.02,37600.0,8.4833,8.4833,8.4638,8.4638,37600.0
2010-07-14 13:00:00,13.02,13.02,12.99,12.99,46000.0,8.4638,8.4638,8.4443,8.4443,46000.0
2010-07-14 13:10:00,12.99,12.99,12.98,12.99,69600.0,8.4443,8.4443,8.4378,8.4443,69600.0
2010-07-14 13:20:00,12.99,13.0,12.99,13.0,53200.0,8.4443,8.4508,8.4443,8.4508,53200.0
2010-07-14 13:30:00,13.0,13.01,12.99,13.01,41600.0,8.4508,8.4573,8.4443,8.4573,41600.0
2010-07-14 13:40:00,13.01,13.01,12.99,13.0,60400.0,8.4573,8.4573,8.4443,8.4508,60400.0
2010-07-14 13:50:00,13.0,13.0,12.99,12.99,47600.0,8.4508,8.4508,8.4443,8.4443,47600.0
2010-07-14 14:00:00,12.98,12.99,12.96,12.97,62800.0,8.4378,8.4443,8.4248,8.4313,62800.0
2010-07-14 14:10:00,12.96,12.97,12.96,12.96,64800.0,8.4248,8.4313,8.4248,8.4248,64800.0
2010-07-14 14:20:00,12.97,12.97,12.94,12.95,116400.0,8.4313,8.4313,8.4118,8.4183,116400.0
2010-07-14 14:30:00,12.95,12.96,12.95,12.95,80400.0,8.4183,8.4248,8.4183,8.4183,80400.0
2010-07-14 14:40:00,12.95,12.97,12.95,12.96,70000.0,8.4183,8.4313,8.4183,8.4248,70000.0
2010-07-14 14:50:00,12.96,12.97,12.95,12.96,66000.0,8.4248,8.4313,8.4183,8.4248,66000.0
2010-07-14 15:00:00,12.96,12.99,12.96,12.97,73200.0,8.4248,8.4443,8.4248,8.4313,73200.0
2010-07-14 15:10:00,12.97,12.98,12.95,12.97,88400.0,8.4313,8.4378,8.4183,8.4313,88400.0
2010-07-14 15:20:00,12.97,12.99,12.96,12.97,68000.0,8.4313,8.4443,8.4248,8.4313,68000.0
2010-07-14 15:30:00,12.97,12.97,12.96,12.96,100800.0,8.4313,8.4313,8.4248,8.4248,100800.0
2010-07-14 15:40:00,12.96,12.98,12.95,12.98,248000.0,8.4248,8.4378,8.4183,8.4378,248000.0
2010-07-14 15:50:00,12.97,13.03,12.97,13.02,509200.0,8.4313,8.4703,8.4313,8.4638,509200.0
2010-07-15 09:30:00,12.99,13.0,12.93,12.95,174000.0,8.4443,8.4508,8.4053,8.4183,174000.0
2010-07-15 09:40:00,12.96,13.07,12.95,13.06,159600.0,8.4248,8.4963,8.4183,8.4898,159600.0
2010-07-15 09:50:00,13.06,13.06,13.02,13.06,418000.0,8.4898,8.4898,8.4638,8.4898,418000.0
2010-07-15 10:00:00,13.06,13.06,13.01,13.02,146000.0,8.4898,8.4898,8.4573,8.4638,146000.0
2010-07-15 10:10:00,13.02,13.02,12.99,13.0,160000.0,8.4638,8.4638,8.4443,8.4508,160000.0
2010-07-15 10:20:00,13.0,13.02,12.99,13.02,253200.0,8.4508,8.4638,8.4443,8.4638,253200.0
2010-07-15 10:30:00,13.02,13.07,13.02,13.07,307200.0,8.4638,8.4963,8.4638,8.4963,307200.0
2010-07-15 10:40:00,13.06,13.08,13.04,13.06,138800.0,8.4898,8.5028,8.4768,8.4898,138800.0
2010-07-15 10:50:00,13.06,13.06,13.05,13.05,38800.0,8.4898,8.4898,8.4833,8.4833,38800.0
2010-07-15 11:00:00,13.05,13.08,13.05,13.07,109200.0,8.4833,8.5028,8.4833,8.4963,109200.0
2010-07-15 11:10:00,13.08,13.1,13.07,13.1,350800.0,8.5028,8.5158,8.4963,8.5158,350800.0
2010-07-15 11:20:00,13.1,13.12,13.1,13.12,239200.0,8.5158,8.5288,8.5158,8.5288,239200.0
2010-07-15 11:30:00,13.12,13.12,13.12,13.12,321200.0,8.5288,8.5288,8.5288,8.5288,321200.0
2010-07-15 11:40:00,13.12,13.12,13.05,13.05,354000.0,8.5288,8.5288,8.4833,8.4833,354000.0
2010-07-15 11:50:00,13.05,13.05,13.04,13.04,162000.0,8.4833,8.4833,8.4768,8.4768,162000.0
2010-07-15 12:00:00,13.04,13.05,13.04,13.05,77200.0,8.4768,8.4833,8.4768,8.4833,77200.0
2010-07-15 12:10:00,13.04,13.06,13.04,13.06,60000.0,8.4768,8.4898,8.4768,8.4898,60000.0
2010-07-15 12:20:00,13.06,13.06,13.05,13.05,107200.0,8.4898,8.4898,8.4833,8.4833,107200.0
2010-07-15 12:30:00,13.05,13.06,13.04,13.04,130000.0,8.4833,8.4898,8.4768,8.4768,130000.0
2010-07-15 12:40:00,13.04,13.08,13.04,13.08,139600.0,8.4768,8.5028,8.4768,8.5028,139600.0
2010-07-15 12:50:00,13.08,13.12,13.08,13.12,89600.0,8.5028,8.5288,8.5028,8.5288,89600.0
2010-07-15 13:00:00,13.12,13.12,13.12,13.12,58000.0,8.5288,8.5288,8.5288,8.5288,58000.0
2010-07-15 13:10:00,13.12,13.13,13.12,13.12,262400.0,8.5288,8.5353,8.5288,8.5288,262400.0
2010-07-15 13:20:00,13.12,13.15,13.12,13.15,87600.0,8.5288,8.5483,8.5288,8.5483,87600.0
2010-07-15 13:30:00,13.15,13.17,13.14,13.17,106400.0,8.5483,8.5613,8.5418,8.5613,106400.0
2010-07-15 13:40:00,13.17,13.17,13.15,13.16,169600.0,8.5613,8.5613,8.5483,8.5548,169600.0
2010-07-15 13:50:00,13.16,13.19,13.15,13.19,108800.0,8.5548,8.5743,8.5483,8.5743,108800.0
2010-07-15 14:00:00,13.18,13.2,13.17,13.19,100000.0,8.5678,8.5808,8.5613,8.5743,100000.0
2010-07-15 14:10:00,13.19,13.2,13.18,13.2,137200.0,8.5743,8.5808,8.5678,8.5808,137200.0
2010-07-15 14:20:00,13.2,13.21,13.18,13.21,131200.0,8.5808,8.5873,8.5678,8.5873,131200.0
2010-07-15 14:30:00,13.2,13.21,13.19,13.2,90400.0,8.5808,8.5873,8.5743,8.5808,90400.0
2010-07-15 14:40:00,13.19,13.19,13.17,13.19,202800.0,8.5743,8.5743,8.5613,8.5743,202800.0
2010-07-15 14:50:00,13.19,13.21,13.18,13.18,135200.0,8.5743,8.5873,8.5678,8.5678,135200.0
2010-07-15 15:00:00,13.18,13.2,13.17,13.18,170800.0,8.5678,8.5808,8.5613,8.5678,170800.0
2010-07-15 15:10:00,13.18,13.18,13.14,13.15,165600.0,8.5678,8.5678,8.5418,8.5483,165600.0
2010-07-15 15:20:00,13.14,13.15,13.13,13.14,229200.0,8.5418,8.5483,8.5353,8.5418,229200.0
2010-07-15 15:30:00,13.15,13.21,13.15,13.2,230400.0,8.5483,8.5873,8.5483,8.5808,230400.0
2010-07-15 15:40:00,13.2,13.22,13.19,13.21,398400.0,8.5808,8.5938,8.5743,8.5873,398400.0
2010-07-15 15:50:00,13.22,13.25,13.21,13.22,716800.0,8.5938,8.6133,8.5873,8.5938,716800.0
2010-07-16 09:30:00,13.2,13.24,13.15,13.24,1587200.0,8.5808,8.6068,8.5483,8.6068,1587200.0
2010-07-16 09:40:00,13.24,13.24,13.19,13.21,166400.0,8.6068,8.6068,8.5743,8.5873,166400.0
2010-07-16 09:50:00,13.21,13.23,13.07,13.1,378400.0,8.5873,8.6003,8.4963,8.5158,378400.0
2010-07-16 10:00:00,13.1,13.15,13.09,13.1,603600.0,8.5158,8.5483,8.5093,8.5158,603600.0
2010-07-16 10:10:00,13.09,13.15,13.08,13.14,91200.0,8.5093,8.5483,8.5028,8.5418,91200.0
2010-07-16 10:20:00,13.14,13.15,13.13,13.15,93200.0,8.5418,8.5483,8.5353,8.5483,93200.0
2010-07-16 10:30:00,13.15,13.16,13.14,13.16,102000.0,8.5483,8.5548,8.5418,8.5548,102000.0
2010-07-16 10:40:00,13.15,13.2,13.15,13.19,144000.0,8.5483,8.5808,8.5483,8.5743,144000.0
2010-07-16 10:50:00,13.2,13.24,13.19,13.22,272800.0,8.5808,8.6068,8.5743,8.5938,272800.0
2010-07-16 11:00:00,13.22,13.23,13.21,13.21,184000.0,8.5938,8.6003,8.5873,8.5873,184000.0
2010-07-16 11:10:00,13.21,13.22,13.19,13.22,95200.0,8.5873,8.5938,8.5743,8.5938,95200.0
2010-07-16 11:20:00,13.22,13.22,13.16,13.22,167600.0,8.5938,8.5938,8.5548,8.5938,167600.0
2010-07-16 11:30:00,13.21,13.22,13.18,13.2,57600.0,8.5873,8.5938,8.5678,8.5808,57600.0
2010-07-16 11:40:00,13.2,13.21,13.19,13.2,86400.0,8.5808,8.5873,8.5743,8.5808,86400.0
2010-07-16 11:50:00,13.2,13.22,13.2,13.22,70400.0,8.5808,8.5938,8.5808,8.5938,70400.0
2010-07-16 12:00:00,13.22,13.22,13.21,13.22,84400.0,8.5938,8.5938,8.5873,8.5938,84400.0
2010-07-16 12:10:00,13.22,13.23,13.2,13.2,138000.0,8.5938,8.6003,8.5808,8.5808,138000.0
2010-07-16 12:20:00,13.2,13.24,13.19,13.24,248800.0,8.5808,8.6068,8.5743,8.6068,248800.0
2010-07-16 12:30:00,13.24,13.24,13.22,13.22,199600.0,8.6068,8.6068,8.5938,8.5938,199600.0
2010-07-16 12:40:00,13.22,13.24,13.21,13.22,99200.0,8.5938,8.6068,8.5873,8.5938,99200.0
2010-07-16 12:50:00,13.22,13.23,13.21,13.21,92800.0,8.5938,8.6003,8.5873,8.5873,92800.0
2010-07-16 13:00:00,13.22,13.24,13.22,13.23,234000.0,8.5938,8.6068,8.5938,8.6003,234000.0
2010-07-16 13:10:00,13.23,13.23,13.21,13.22,71200.0,8.6003,8.6003,8.5873,8.5938,71200.0
2010-07-16 13:20:00,13.22,13.22,13.21,13.21,120800.0,8.5938,8.5938,8.5873,8.5873,120800.0
2010-07-16 13:30:00,13.21,13.22,13.2,13.21,168400.0,8.5873,8.5938,8.5808,8.5873,168400.0
2010-07-16 13:40:00,13.21,13.21,13.18,13.19,178000.0,8.5873,8.5873,8.5678,8.5743,178000.0
2010-07-16 13:50:00,13.19,13.2,13.17,13.18,87600.0,8.5743,8.5808,8.5613,8.5678,87600.0
2010-07-16 14:00:00,13.18,13.18,13.17,13.18,88400.0,8.5678,8.5678,8.5613,8.5678,88400.0
2010-07-16 14:10:00,13.18,13.19,13.16,13.17,153200.0,8.5678,8.5743,8.5548,8.5613,153200.0
2010-07-16 14:20:00,13.17,13.19,13.16,13.18,155600.0,8.5613,8.5743,8.5548,8.5678,155600.0
2010-07-16 14:30:00,13.18,13.18,13.16,13.17,127600.0,8.5678,8.5678,8.5548,8.5613,127600.0
2010-07-16 14:40:00,13.16,13.18,13.16,13.16,56800.0,8.5548,8.5678,8.5548,8.5548,56800.0
2010-07-16 14:50:00,13.17,13.17,13.15,13.16,156800.0,8.5613,8.5613,8.5483,8.5548,156800.0
2010-07-16 15:00:00,13.17,13.18,13.16,13.16,282000.0,8.5613,8.5678,8.5548,8.5548,282000.0
2010-07-16 15:10:00,13.16,13.17,13.15,13.16,167600.0,8.5548,8.5613,8.5483,8.5548,167600.0
2010-07-16 15:20:00,13.16,13.16,13.13,13.13,310000.0,8.5548,8.5548,8.5353,8.5353,310000.0
2010-07-16 15:30:00,13.13,13.17,13.13,13.16,358400.0,8.5353,8.5613,8.5353,8.5548,358400.0
2010-07-16 15:40:00,13.16,13.17,13.14,13.14,594800.0,8.5548,8.5613,8.5418,8.5418,594800.0
2010-07-16 15:50:00,13.14,13.19,13.13,13.15,977200.0,8.5418,8.5743,8.5353,8.5483,977200.0
2010-07-19 09:30:00,13.14,13.21,13.14,13.17,140400.0,8.5418,8.5873,8.5418,8.5613,140400.0
2010-07-19 09:40:00,13.17,13.17,13.09,13.11,252000.0,8.5613,8.5613,8.5093,8.5223,252000.0
2010-07-19 09:50:00,13.1,13.13,13.09,13.09,102400.0,8.5158,8.5353,8.5093,8.5093,102400.0
2010-07-19 10:00:00,13.09,13.14,13.07,13.14,68400.0,8.5093,8.5418,8.4963,8.5418,68400.0
2010-07-19 10:10:00,13.14,13.16,13.13,13.13,69600.0,8.5418,8.5548,8.5353,8.5353,69600.0
2010-07-19 10:20:00,13.13,13.14,13.12,13.13,57600.0,8.5353,8.5418,8.5288,8.5353,57600.0
2010-07-19 10:30:00,13.13,13.15,13.12,13.12,80800.0,8.5353,8.5483,8.5288,8.5288,80800.0
2010-07-19 10:40:00,13.12,13.12,13.09,13.1,62800.0,8.5288,8.5288,8.5093,8.5158,62800.0
2010-07-19 10:50:00,13.1,13.13,13.08,13.12,38400.0,8.5158,8.5353,8.5028,8.5288,38400.0
2010-07-19 11:00:00,13.12,13.15,13.12,13.15,64800.0,8.5288,8.5483,8.5288,8.5483,64800.0
2010-07-19 11:10:00,13.15,13.19,13.14,13.18,104000.0,8.5483,8.5743,8.5418,8.5678,104000.0
2010-07-19 11:20:00,13.18,13.18,13.15,13.15,69200.0,8.5678,8.5678,8.5483,8.5483,69200.0
2010-07-19 11:30:00,13.15,13.15,13.13,13.15,48800.0,8.5483,8.5483,8.5353,8.5483,48800.0
2010-07-19 11:40:00,13.15,13.16,13.14,13.16,92800.0,8.5483,8.5548,8.5418,8.5548,92800.0
2010-07-19 11:50:00,13.16,13.18,13.15,13.17,57600.0,8.5548,8.5678,8.5483,8.5613,57600.0
2010-07-19 12:00:00,13.17,13.21,13.17,13.21,64400.0,8.5613,8.5873,8.5613,8.5873,64400.0
2010-07-19 12:10:00,13.21,13.21,13.19,13.2,81600.0,8.5873,8.5873,8.5743,8.5808,81600.0
2010-07-19 12:20:00,13.2,13.22,13.19,13.21,65600.0,8.5808,8.5938,8.5743,8.5873,65600.0
2010-07-19 12:30:00,13.21,13.22,13.21,13.21,109200.0,8.5873,8.5938,8.5873,8.5873,109200.0
2010-07-19 12:40:00,13.22,13.22,13.21,13.22,26400.0,8.5938,8.5938,8.5873,8.5938,26400.0
2010-07-19 12:50:00,13.22,13.22,13.21,13.21,31600.0,8.5938,8.5938,8.5873,8.5873,31600.0
2010-07-19 13:00:00,13.21,13.21,13.2,13.2,56400.0,8.5873,8.5873,8.5808,8.5808,56400.0
2010-07-19 13:10:00,13.2,13.2,13.17,13.18,51200.0,8.5808,8.5808,8.5613,8.5678,51200.0
2010-07-19 13:20:00,13.18,13.18,13.16,13.17,45200.0,8.5678,8.5678,8.5548,8.5613,45200.0
2010-07-19 13:30:00,13.17,13.18,13.17,13.17,31600.0,8.5613,8.5678,8.5613,8.5613,31600.0
2010-07-19 13:40:00,13.18,13.18,13.16,13.17,64800.0,8.5678,8.5678,8.5548,8.5613,64800.0
2010-07-19 13:50:00,13.17,13.17,13.15,13.15,56000.0,8.5613,8.5613,8.5483,8.5483,56000.0
2010-07-19 14:00:00,13.15,13.16,13.13,13.14,74400.0,8.5483,8.5548,8.5353,8.5418,74400.0
2010-07-19 14:10:00,13.14,13.17,13.13,13.17,51200.0,8.5418,8.5613,8.5353,8.5613,51200.0
2010-07-19 14:20:00,13.18,13.18,13.17,13.18,64400.0,8.5678,8.5678,8.5613,8.5678,64400.0
2010-07-19 14:30:00,13.18,13.19,13.18,13.19,100400.0,8.5678,8.5743,8.5678,8.5743,100400.0
2010-07-19 14:40:00,13.19,13.2,13.19,13.2,110800.0,8.5743,8.5808,8.5743,8.5808,110800.0
2010-07-19 14:50:00,13.2,13.22,13.2,13.22,84800.0,8.5808,8.5938,8.5808,8.5938,84800.0
2010-07-19 15:00:00,13.21,13.23,13.21,13.23,85200.0,8.5873,8.6003,8.5873,8.6003,85200.0
2010-07-19 15:10:00,13.23,13.23,13.22,13.22,140400.0,8.6003,8.6003,8.5938,8.5938,140400.0
2010-07-19 15:20:00,13.22,13.22,13.19,13.19,126800.0,8.5938,8.5938,8.5743,8.5743,126800.0
2010-07-19 15:30:00,13.19,13.19,13.18,13.18,196800.0,8.5743,8.5743,8.5678,8.5678,196800.0
2010-07-19 15:40:00,13.18,13.2,13.18,13.2,226000.0,8.5678,8.5808,8.5678,8.5808,226000.0
2010-07-19 15:50:00,13.2,13.21,13.19,13.2,511200.0,8.5808,8.5873,8.5743,8.5808,511200.0
2010-07-20 09:30:00,13.15,13.15,13.09,13.1,114800.0,8.5483,8.5483,8.5093,8.5158,114800.0
2010-07-20 09:40:00,13.11,13.13,13.06,13.08,403200.0,8.5223,8.5353,8.4898,8.5028,403200.0
2010-07-20 09:50:00,13.09,13.1,13.08,13.08,181600.0,8.5093,8.5158,8.5028,8.5028,181600.0
2010-07-20 10:00:00,13.08,13.08,13.05,13.05,118400.0,8.5028,8.5028,8.4833,8.4833,118400.0
2010-07-20 10:10:00,13.05,13.09,13.05,13.08,122000.0,8.4833,8.5093,8.4833,8.5028,122000.0
2010-07-20 10:20:00,13.09,13.12,13.06,13.06,145600.0,8.5093,8.5288,8.4898,8.4898,145600.0
2010-07-20 10:30:00,13.07,13.08,13.05,13.05,57200.0,8.4963,8.5028,8.4833,8.4833,57200.0
2010-07-20 10:40:00,13.05,13.05,13.03,13.03,249600.0,8.4833,8.4833,8.4703,8.4703,249600.0
2010-07-20 10:50:00,13.03,13.04,12.99,13.02,64000.0,8.4703,8.4768,8.4443,8.4638,64000.0
2010-07-20 11:00:00,13.02,13.06,13.01,13.05,96400.0,8.4638,8.4898,8.4573,8.4833,96400.0
2010-07-20 11:10:00,13.05,13.07,13.04,13.07,86000.0,8.4833,8.4963,8.4768,8.4963,86000.0
2010-07-20 11:20:00,13.06,13.11,13.06,13.11,73600.0,8.4898,8.5223,8.4898,8.5223,73600.0
2010-07-20 11:30:00,13.11,13.12,13.09,13.1,99200.0,8.5223,8.5288,8.5093,8.5158,99200.0
2010-07-20 11:40:00,13.09,13.1,13.09,13.1,156800.0,8.5093,8.5158,8.5093,8.5158,156800.0
2010-07-20 11:50:00,13.1,13.1,13.08,13.08,62000.0,8.5158,8.5158,8.5028,8.5028,62000.0
2010-07-20 12:00:00,13.08,13.08,13.07,13.08,65600.0,8.5028,8.5028,8.4963,8.5028,65600.0
2010-07-20 12:10:00,13.09,13.09,13.07,13.08,66800.0,8.5093,8.5093,8.4963,8.5028,66800.0
2010-07-20 12:20:00,13.08,13.08,13.07,13.07,36800.0,8.5028,8.5028,8.4963,8.4963,36800.0
2010-07-20 12:30:00,13.07,13.07,13.05,13.05,38800.0,8.4963,8.4963,8.4833,8.4833,38800.0
2010-07-20 12:40:00,13.04,13.07,13.03,13.07,42400.0,8.4768,8.4963,8.4703,8.4963,42400.0
2010-07-20 12:50:00,13.07,13.1,13.06,13.09,74800.0,8.4963,8.5158,8.4898,8.5093,74800.0
2010-07-20 13:00:00,13.09,13.11,13.09,13.1,52000.0,8.5093,8.5223,8.5093,8.5158,52000.0
2010-07-20 13:10:00,13.1,13.12,13.1,13.12,274400.0,8.5158,8.5288,8.5158,8.5288,274400.0
2010-07-20 13:20:00,13.12,13.13,13.11,13.13,52000.0,8.5288,8.5353,8.5223,8.5353,52000.0
2010-07-20 13:30:00,13.12,13.15,13.12,13.14,129200.0,8.5288,8.5483,8.5288,8.5418,129200.0
2010-07-20 13:40:00,13.13,13.15,13.13,13.14,183200.0,8.5353,8.5483,8.5353,8.5418,183200.0
2010-07-20 13:50:00,13.14,13.2,13.14,13.2,312000.0,8.5418,8.5808,8.5418,8.5808,312000.0
2010-07-20 14:00:00,13.2,13.2,13.15,13.15,132800.0,8.5808,8.5808,8.5483,8.5483,132800.0
2010-07-20 14:10:00,13.15,13.16,13.13,13.15,58400.0,8.5483,8.5548,8.5353,8.5483,58400.0
2010-07-20 14:20:00,13.15,13.16,13.14,13.15,49600.0,8.5483,8.5548,8.5418,8.5483,49600.0
2010-07-20 14:30:00,13.15,13.17,13.15,13.15,57200.0,8.5483,8.5613,8.5483,8.5483,57200.0
2010-07-20 14:40:00,13.15,13.15,13.15,13.15,116400.0,8.5483,8.5483,8.5483,8.5483,116400.0
2010-07-20 14:50:00,13.15,13.15,13.13,13.14,72000.0,8.5483,8.5483,8.5353,8.5418,72000.0
2010-07-20 15:00:00,13.14,13.15,13.13,13.15,73600.0,8.5418,8.5483,8.5353,8.5483,73600.0
2010-07-20 15:10:00,13.15,13.16,13.14,13.16,218800.0,8.5483,8.5548,8.5418,8.5548,218800.0
2010-07-20 15:20:00,13.16,13.19,13.16,13.17,217200.0,8.5548,8.5743,8.5548,8.5613,217200.0
2010-07-20 15:30:00,13.16,13.19,13.16,13.17,323600.0,8.5548,8.5743,8.5548,8.5613,323600.0
2010-07-20 15:40:00,13.17,13.18,13.16,13.18,191600.0,8.5613,8.5678,8.5548,8.5678,191600.0
2010-07-20 15:50:00,13.18,13.18,13.15,13.17,588800.0,8.5678,8.5678,8.5483,8.5613,588800.0
2010-07-21 09:30:00,13.13,13.2,13.13,13.15,216800.0,8.5353,8.5808,8.5353,8.5483,216800.0
2010-07-21 09:40:00,13.15,13.17,13.11,13.16,173600.0,8.5483,8.5613,8.5223,8.5548,173600.0
2010-07-21 09:50:00,13.16,13.16,13.13,13.14,262800.0,8.5548,8.5548,8.5353,8.5418,262800.0
2010-07-21 10:00:00,13.14,13.19,13.14,13.15,213600.0,8.5418,8.5743,8.5418,8.5483,213600.0
2010-07-21 10:10:00,13.15,13.16,13.13,13.15,155200.0,8.5483,8.5548,8.5353,8.5483,155200.0
2010-07-21 10:20:00,13.15,13.17,13.13,13.14,144400.0,8.5483,8.5613,8.5353,8.5418,144400.0
2010-07-21 10:30:00,13.13,13.15,13.13,13.14,84400.0,8.5353,8.5483,8.5353,8.5418,84400.0
2010-07-21 10:40:00,13.15,13.15,13.14,13.15,101200.0,8.5483,8.5483,8.5418,8.5483,101200.0
2010-07-21 10:50:00,13.15,13.15,13.06,13.08,198000.0,8.5483,8.5483,8.4898,8.5028,198000.0
2010-07-21 11:00:00,13.08,13.15,13.08,13.15,140800.0,8.5028,8.5483,8.5028,8.5483,140800.0
2010-07-21 11:10:00,13.14,13.15,13.13,13.15,165600.0,8.5418,8.5483,8.5353,8.5483,165600.0
2010-07-21 11:20:00,13.15,13.18,13.14,13.17,138400.0,8.5483,8.5678,8.5418,8.5613,138400.0
2010-07-21 11:30:00,13.17,13.18,13.15,13.18,94400.0,8.5613,8.5678,8.5483,8.5678,94400.0
2010-07-21 11:40:00,13.18,13.18,13.16,13.16,71600.0,8.5678,8.5678,8.5548,8.5548,71600.0
2010-07-21 11:50:00,13.16,13.17,13.15,13.16,74000.0,8.5548,8.5613,8.5483,8.5548,74000.0
2010-07-21 12:00:00,13.17,13.18,13.17,13.18,42800.0,8.5613,8.5678,8.5613,8.5678,42800.0
2010-07-21 12:10:00,13.17,13.18,13.17,13.17,91200.0,8.5613,8.5678,8.5613,8.5613,91200.0
2010-07-21 12:20:00,13.17,13.17,13.16,13.16,54000.0,8.5613,8.5613,8.5548,8.5548,54000.0
2010-07-21 12:30:00,13.16,13.18,13.16,13.16,76800.0,8.5548,8.5678,8.5548,8.5548,76800.0
2010-07-21 12:40:00,13.17,13.17,13.13,13.13,334800.0,8.5613,8.5613,8.5353,8.5353,334800.0
2010-07-21 12:50:00,13.13,13.13,13.1,13.11,75600.0,8.5353,8.5353,8.5158,8.5223,75600.0
2010-07-21 13:00:00,13.1,13.13,13.1,13.13,81200.0,8.5158,8.5353,8.5158,8.5353,81200.0
2010-07-21 13:10:00,13.13,13.15,13.13,13.14,56400.0,8.5353,8.5483,8.5353,8.5418,56400.0
2010-07-21 13:20:00,13.14,13.14,13.13,13.14,38400.0,8.5418,8.5418,8.5353,8.5418,38400.0
2010-07-21 13:30:00,13.14,13.15,13.13,13.13,63200.0,8.5418,8.5483,8.5353,8.5353,63200.0
2010-07-21 13:40:00,13.13,13.15,13.11,13.14,163600.0,8.5353,8.5483,8.5223,8.5418,163600.0
2010-07-21 13:50:00,13.15,13.16,13.14,13.14,43600.0,8.5483,8.5548,8.5418,8.5418,43600.0
2010-07-21 14:00:00,13.14,13.15,13.08,13.08,81200.0,8.5418,8.5483,8.5028,8.5028,81200.0
2010-07-21 14:10:00,13.09,13.09,13.01,13.06,193600.0,8.5093,8.5093,8.4573,8.4898,193600.0
2010-07-21 14:20:00,13.06,13.06,13.04,13.05,250400.0,8.4898,8.4898,8.4768,8.4833,250400.0
2010-07-21 14:30:00,13.05,13.05,13.02,13.03,140800.0,8.4833,8.4833,8.4638,8.4703,140800.0
2010-07-21 14:40:00,13.03,13.05,13.01,13.04,152400.0,8.4703,8.4833,8.4573,8.4768,152400.0
2010-07-21 14:50:00,13.04,13.05,12.97,12.99,169200.0,8.4768,8.4833,8.4313,8.4443,169200.0
2010-07-21 15:00:00,12.99,12.99,12.96,12.99,147600.0,8.4443,8.4443,8.4248,8.4443,147600.0
2010-07-21 15:10:00,12.99,13.01,12.97,12.98,210000.0,8.4443,8.4573,8.4313,8.4378,210000.0
2010-07-21 15:20:00,12.99,13.01,12.96,13.0,214800.0,8.4443,8.4573,8.4248,8.4508,214800.0
2010-07-21 15:30:00,13.0,13.03,12.98,12.99,229200.0,8.4508,8.4703,8.4378,8.4443,229200.0
2010-07-21 15:40:00,12.99,13.03,12.98,13.01,187600.0,8.4443,8.4703,8.4378,8.4573,187600.0
2010-07-21 15:50:00,13.01,13.03,12.99,13.02,476800.0,8.4573,8.4703,8.4443,8.4638,476800.0
2010-07-22 09:30:00,13.07,13.18,13.07,13.14,166000.0,8.4963,8.5678,8.4963,8.5418,166000.0
2010-07-22 09:40:00,13.15,13.23,13.15,13.23,151200.0,8.5483,8.6003,8.5483,8.6003,151200.0
2010-07-22 09:50:00,13.23,13.24,13.22,13.22,164800.0,8.6003,8.6068,8.5938,8.5938,164800.0
2010-07-22 10:00:00,13.22,13.24,13.21,13.24,416000.0,8.5938,8.6068,8.5873,8.6068,416000.0
2010-07-22 10:10:00,13.24,13.24,13.22,13.23,175200.0,8.6068,8.6068,8.5938,8.6003,175200.0
2010-07-22 10:20:00,13.24,13.24,13.24,13.24,142800.0,8.6068,8.6068,8.6068,8.6068,142800.0
2010-07-22 10:30:00,13.24,13.25,13.24,13.25,157600.0,8.6068,8.6133,8.6068,8.6133,157600.0
2010-07-22 10:40:00,13.25,13.25,13.21,13.24,888000.0,8.6133,8.6133,8.5873,8.6068,888000.0
2010-07-22 10:50:00,13.24,13.26,13.23,13.24,211600.0,8.6068,8.6198,8.6003,8.6068,211600.0
2010-07-22 11:00:00,13.24,13.25,13.22,13.25,105200.0,8.6068,8.6133,8.5938,8.6133,105200.0
2010-07-22 11:10:00,13.25,13.26,13.24,13.26,219200.0,8.6133,8.6198,8.6068,8.6198,219200.0
2010-07-22 11:20:00,13.26,13.26,13.24,13.25,118400.0,8.6198,8.6198,8.6068,8.6133,118400.0
2010-07-22 11:30:00,13.24,13.26,13.22,13.22,68800.0,8.6068,8.6198,8.5938,8.5938,68800.0
2010-07-22 11:40:00,13.22,13.22,13.2,13.21,61600.0,8.5938,8.5938,8.5808,8.5873,61600.0
2010-07-22 11:50:00,13.21,13.26,13.21,13.26,69600.0,8.5873,8.6198,8.5873,8.6198,69600.0
2010-07-22 12:00:00,13.26,13.28,13.25,13.27,66800.0,8.6198,8.6328,8.6133,8.6263,66800.0
2010-07-22 12:10:00,13.27,13.27,13.25,13.25,62400.0,8.6263,8.6263,8.6133,8.6133,62400.0
2010-07-22 12:20:00,13.25,13.26,13.21,13.22,122400.0,8.6133,8.6198,8.5873,8.5938,122400.0
2010-07-22 12:30:00,13.22,13.24,13.21,13.23,102800.0,8.5938,8.6068,8.5873,8.6003,102800.0
2010-07-22 12:40:00,13.23,13.24,13.22,13.22,65200.0,8.6003,8.6068,8.5938,8.5938,65200.0
2010-07-22 12:50:00,13.22,13.22,13.2,13.2,112000.0,8.5938,8.5938,8.5808,8.5808,112000.0
2010-07-22 13:00:00,13.2,13.2,13.2,13.2,451600.0,8.5808,8.5808,8.5808,8.5808,451600.0
2010-07-22 13:10:00,13.2,13.2,13.18,13.19,164000.0,8.5808,8.5808,8.5678,8.5743,164000.0
2010-07-22 13:20:00,13.19,13.19,13.19,13.19,107200.0,8.5743,8.5743,8.5743,8.5743,107200.0
2010-07-22 13:30:00,13.19,13.19,13.17,13.18,104400.0,8.5743,8.5743,8.5613,8.5678,104400.0
2010-07-22 13:40:00,13.18,13.19,13.17,13.19,124000.0,8.5678,8.5743,8.5613,8.5743,124000.0
2010-07-22 13:50:00,13.19,13.19,13.16,13.17,149600.0,8.5743,8.5743,8.5548,8.5613,149600.0
2010-07-22 14:00:00,13.17,13.22,13.17,13.2,586000.0,8.5613,8.5938,8.5613,8.5808,586000.0
2010-07-22 14:10:00,13.21,13.25,13.2,13.24,169200.0,8.5873,8.6133,8.5808,8.6068,169200.0
2010-07-22 14:20:00,13.24,13.27,13.22,13.27,142800.0,8.6068,8.6263,8.5938,8.6263,142800.0
2010-07-22 14:30:00,13.27,13.27,13.24,13.26,105600.0,8.6263,8.6263,8.6068,8.6198,105600.0
2010-07-22 14:40:00,13.26,13.26,13.22,13.24,152400.0,8.6198,8.6198,8.5938,8.6068,152400.0
2010-07-22 14:50:00,13.24,13.27,13.22,13.26,169200.0,8.6068,8.6263,8.5938,8.6198,169200.0
2010-07-22 15:00:00,13.26,13.26,13.24,13.25,118000.0,8.6198,8.6198,8.6068,8.6133,118000.0
2010-07-22 15:10:00,13.24,13.27,13.24,13.26,134400.0,8.6068,8.6263,8.6068,8.6198,134400.0
2010-07-22 15:20:00,13.27,13.27,13.24,13.24,158400.0,8.6263,8.6263,8.6068,8.6068,158400.0
2010-07-22 15:30:00,13.24,13.24,13.14,13.16,444400.0,8.6068,8.6068,8.5418,8.5548,444400.0
2010-07-22 15:40:00,13.16,13.17,13.14,13.16,582000.0,8.5548,8.5613,8.5418,8.5548,582000.0
2010-07-22 15:50:00,13.16,13.21,13.15,13.18,936400.0,8.5548,8.5873,8.5483,8.5678,936400.0
2010-07-23 09:30:00,13.24,13.24,13.11,13.15,164000.0,8.6068,8.6068,8.5223,8.5483,164000.0
2010-07-23 09:40:00,13.12,13.2,13.12,13.15,152000.0,8.5288,8.5808,8.5288,8.5483,152000.0
2010-07-23 09:50:00,13.15,13.15,13.09,13.09,168800.0,8.5483,8.5483,8.5093,8.5093,168800.0
2010-07-23 10:00:00,13.09,13.09,13.04,13.08,280000.0,8.5093,8.5093,8.4768,8.5028,280000.0
2010-07-23 10:10:00,13.08,13.12,13.08,13.12,65200.0,8.5028,8.5288,8.5028,8.5288,65200.0
2010-07-23 10:20:00,13.12,13.13,13.09,13.13,126000.0,8.5288,8.5353,8.5093,8.5353,126000.0
2010-07-23 10:30:00,13.13,13.15,13.1,13.12,86400.0,8.5353,8.5483,8.5158,8.5288,86400.0
2010-07-23 10:40:00,13.11,13.11,13.03,13.04,80800.0,8.5223,8.5223,8.4703,8.4768,80800.0
2010-07-23 10:50:00,13.04,13.08,13.03,13.07,91200.0,8.4768,8.5028,8.4703,8.4963,91200.0
2010-07-23 11:00:00,13.07,13.15,13.07,13.13,98800.0,8.4963,8.5483,8.4963,8.5353,98800.0
2010-07-23 11:10:00,13.13,13.15,13.12,13.13,133200.0,8.5353,8.5483,8.5288,8.5353,133200.0
2010-07-23 11:20:00,13.12,13.13,13.08,13.09,244800.0,8.5288,8.5353,8.5028,8.5093,244800.0
2010-07-23 11:30:00,13.09,13.1,13.08,13.08,94400.0,8.5093,8.5158,8.5028,8.5028,94400.0
2010-07-23 11:40:00,13.09,13.1,13.06,13.08,106000.0,8.5093,8.5158,8.4898,8.5028,106000.0
2010-07-23 11:50:00,13.08,13.13,13.08,13.11,89200.0,8.5028,8.5353,8.5028,8.5223,89200.0
2010-07-23 12:00:00,13.11,13.17,13.11,13.13,95600.0,8.5223,8.5613,8.5223,8.5353,95600.0
2010-07-23 12:10:00,13.13,13.14,13.1,13.13,101200.0,8.5353,8.5418,8.5158,8.5353,101200.0
2010-07-23 12:20:00,13.13,13.13,13.12,13.12,66800.0,8.5353,8.5353,8.5288,8.5288,66800.0
2010-07-23 12:30:00,13.12,13.12,13.08,13.08,282000.0,8.5288,8.5288,8.5028,8.5028,282000.0
2010-07-23 12:40:00,13.08,13.08,13.06,13.06,46400.0,8.5028,8.5028,8.4898,8.4898,46400.0
2010-07-23 12:50:00,13.07,13.09,13.06,13.09,141600.0,8.4963,8.5093,8.4898,8.5093,141600.0
2010-07-23 13:00:00,13.09,13.12,13.09,13.11,140800.0,8.5093,8.5288,8.5093,8.5223,140800.0
2010-07-23 13:10:00,13.11,13.18,13.1,13.17,148000.0,8.5223,8.5678,8.5158,8.5613,148000.0
2010-07-23 13:20:00,13.17,13.2,13.16,13.18,196000.0,8.5613,8.5808,8.5548,8.5678,196000.0
2010-07-23 13:30:00,13.18,13.24,13.18,13.24,138800.0,8.5678,8.6068,8.5678,8.6068,138800.0
2010-07-23 13:40:00,13.24,13.27,13.23,13.27,294000.0,8.6068,8.6263,8.6003,8.6263,294000.0
2010-07-23 13:50:00,13.27,13.3,13.25,13.29,278400.0,8.6263,8.6458,8.6133,8.6393,278400.0
2010-07-23 14:00:00,13.29,13.31,13.28,13.29,335600.0,8.6393,8.6523,8.6328,8.6393,335600.0
2010-07-23 14:10:00,13.29,13.3,13.24,13.25,106000.0,8.6393,8.6458,8.6068,8.6133,106000.0
2010-07-23 14:20:00,13.24,13.26,13.22,13.25,135200.0,8.6068,8.6198,8.5938,8.6133,135200.0
2010-07-23 14:30:00,13.25,13.25,13.21,13.22,118400.0,8.6133,8.6133,8.5873,8.5938,118400.0
2010-07-23 14:40:00,13.22,13.24,13.21,13.21,160000.0,8.5938,8.6068,8.5873,8.5873,160000.0
2010-07-23 14:50:00,13.21,13.23,13.21,13.22,132000.0,8.5873,8.6003,8.5873,8.5938,132000.0
2010-07-23 15:00:00,13.22,13.22,13.19,13.22,182000.0,8.5938,8.5938,8.5743,8.5938,182000.0
2010-07-23 15:10:00,13.22,13.24,13.19,13.19,268400.0,8.5938,8.6068,8.5743,8.5743,268400.0
2010-07-23 15:20:00,13.19,13.2,13.18,13.18,160400.0,8.5743,8.5808,8.5678,8.5678,160400.0
2010-07-23 15:30:00,13.18,13.21,13.16,13.16,228400.0,8.5678,8.5873,8.5548,8.5548,228400.0
2010-07-23 15:40:00,13.16,13.18,13.13,13.15,311200.0,8.5548,8.5678,8.5353,8.5483,311200.0
2010-07-23 15:50:00,13.15,13.2,13.15,13.18,652800.0,8.5483,8.5808,8.5483,8.5678,652800.0
2010-07-26 09:30:00,13.15,13.24,13.13,13.23,138000.0,8.5483,8.6068,8.5353,8.6003,138000.0
2010-07-26 09:40:00,13.23,13.24,13.19,13.2,47600.0,8.6003,8.6068,8.5743,8.5808,47600.0
2010-07-26 09:50:00,13.2,13.2,13.17,13.19,56400.0,8.5808,8.5808,8.5613,8.5743,56400.0
2010-07-26 10:00:00,13.2,13.25,13.2,13.24,118800.0,8.5808,8.6133,8.5808,8.6068,118800.0
2010-07-26 10:10:00,13.23,13.24,13.21,13.23,139600.0,8.6003,8.6068,8.5873,8.6003,139600.0
2010-07-26 10:20:00,13.22,13.22,13.19,13.19,69200.0,8.5938,8.5938,8.5743,8.5743,69200.0
2010-07-26 10:30:00,13.19,13.2,13.18,13.19,78400.0,8.5743,8.5808,8.5678,8.5743,78400.0
2010-07-26 10:40:00,13.2,13.2,13.18,13.18,61200.0,8.5808,8.5808,8.5678,8.5678,61200.0
2010-07-26 10:50:00,13.19,13.19,13.16,13.19,73600.0,8.5743,8.5743,8.5548,8.5743,73600.0
2010-07-26 11:00:00,13.19,13.2,13.18,13.18,57600.0,8.5743,8.5808,8.5678,8.5678,57600.0
2010-07-26 11:10:00,13.18,13.2,13.18,13.2,107600.0,8.5678,8.5808,8.5678,8.5808,107600.0
2010-07-26 11:20:00,13.21,13.22,13.2,13.22,47200.0,8.5873,8.5938,8.5808,8.5938,47200.0
2010-07-26 11:30:00,13.22,13.23,13.18,13.19,74000.0,8.5938,8.6003,8.5678,8.5743,74000.0
2010-07-26 11:40:00,13.19,13.21,13.18,13.21,54400.0,8.5743,8.5873,8.5678,8.5873,54400.0
2010-07-26 11:50:00,13.21,13.22,13.19,13.19,47600.0,8.5873,8.5938,8.5743,8.5743,47600.0
2010-07-26 12:00:00,13.2,13.2,13.15,13.17,216400.0,8.5808,8.5808,8.5483,8.5613,216400.0
2010-07-26 12:10:00,13.16,13.17,13.16,13.17,47600.0,8.5548,8.5613,8.5548,8.5613,47600.0
2010-07-26 12:20:00,13.17,13.19,13.17,13.19,59200.0,8.5613,8.5743,8.5613,8.5743,59200.0
2010-07-26 12:30:00,13.19,13.19,13.18,13.19,75200.0,8.5743,8.5743,8.5678,8.5743,75200.0
2010-07-26 12:40:00,13.19,13.21,13.19,13.19,87600.0,8.5743,8.5873,8.5743,8.5743,87600.0
2010-07-26 12:50:00,13.19,13.19,13.17,13.18,92400.0,8.5743,8.5743,8.5613,8.5678,92400.0
2010-07-26 13:00:00,13.18,13.18,13.17,13.17,56800.0,8.5678,8.5678,8.5613,8.5613,56800.0
2010-07-26 13:10:00,13.17,13.17,13.16,13.16,43600.0,8.5613,8.5613,8.5548,8.5548,43600.0
2010-07-26 13:20:00,13.17,13.19,13.16,13.19,68000.0,8.5613,8.5743,8.5548,8.5743,68000.0
2010-07-26 13:30:00,13.19,13.2,13.19,13.19,46800.0,8.5743,8.5808,8.5743,8.5743,46800.0
2010-07-26 13:40:00,13.19,13.2,13.18,13.2,32400.0,8.5743,8.5808,8.5678,8.5808,32400.0
2010-07-26 13:50:00,13.2,13.23,13.2,13.22,88400.0,8.5808,8.6003,8.5808,8.5938,88400.0
2010-07-26 14:00:00,13.22,13.23,13.2,13.2,120000.0,8.5938,8.6003,8.5808,8.5808,120000.0
2010-07-26 14:10:00,13.2,13.22,13.2,13.21,50000.0,8.5808,8.5938,8.5808,8.5873,50000.0
2010-07-26 14:20:00,13.21,13.22,13.18,13.19,46400.0,8.5873,8.5938,8.5678,8.5743,46400.0
2010-07-26 14:30:00,13.19,13.19,13.16,13.16,87600.0,8.5743,8.5743,8.5548,8.5548,87600.0
2010-07-26 14:40:00,13.16,13.17,13.15,13.16,124000.0,8.5548,8.5613,8.5483,8.5548,124000.0
2010-07-26 14:50:00,13.17,13.17,13.15,13.15,170000.0,8.5613,8.5613,8.5483,8.5483,170000.0
2010-07-26 15:00:00,13.15,13.18,13.15,13.17,158000.0,8.5483,8.5678,8.5483,8.5613,158000.0
2010-07-26 15:10:00,13.17,13.17,13.16,13.16,195200.0,8.5613,8.5613,8.5548,8.5548,195200.0
2010-07-26 15:20:00,13.16,13.19,13.16,13.17,274400.0,8.5548,8.5743,8.5548,8.5613,274400.0
2010-07-26 15:30:00,13.17,13.18,13.16,13.18,208400.0,8.5613,8.5678,8.5548,8.5678,208400.0
2010-07-26 15:40:00,13.18,13.42,13.17,13.19,187600.0,8.5678,8.7238,8.5613,8.5743,187600.0
2010-07-26 15:50:00,13.19,13.22,13.18,13.2,514800.0,8.5743,8.5938,8.5678,8.5808,514800.0
2010-07-27 09:30:00,13.11,13.22,13.11,13.19,395600.0,8.5223,8.5938,8.5223,8.5743,395600.0
2010-07-27 09:40:00,13.2,13.22,13.17,13.2,154000.0,8.5808,8.5938,8.5613,8.5808,154000.0
2010-07-27 09:50:00,13.21,13.22,13.21,13.22,118000.0,8.5873,8.5938,8.5873,8.5938,118000.0
2010-07-27 10:00:00,13.22,13.27,13.21,13.24,223600.0,8.5938,8.6263,8.5873,8.6068,223600.0
2010-07-27 10:10:00,13.24,13.28,13.23,13.26,165600.0,8.6068,8.6328,8.6003,8.6198,165600.0
2010-07-27 10:20:00,13.26,13.31,13.26,13.31,206800.0,8.6198,8.6523,8.6198,8.6523,206800.0
2010-07-27 10:30:00,13.31,13.35,13.31,13.33,237200.0,8.6523,8.6783,8.6523,8.6653,237200.0
2010-07-27 10:40:00,13.33,13.35,13.33,13.34,177200.0,8.6653,8.6783,8.6653,8.6718,177200.0
2010-07-27 10:50:00,13.34,13.38,13.34,13.37,278400.0,8.6718,8.6978,8.6718,8.6913,278400.0
2010-07-27 11:00:00,13.37,13.37,13.32,13.33,138000.0,8.6913,8.6913,8.6588,8.6653,138000.0
2010-07-27 11:10:00,13.32,13.36,13.32,13.36,218000.0,8.6588,8.6848,8.6588,8.6848,218000.0
2010-07-27 11:20:00,13.36,13.37,13.33,13.35,233200.0,8.6848,8.6913,8.6653,8.6783,233200.0
2010-07-27 11:30:00,13.35,13.38,13.34,13.37,309600.0,8.6783,8.6978,8.6718,8.6913,309600.0
2010-07-27 11:40:00,13.38,13.42,13.37,13.42,242000.0,8.6978,8.7238,8.6913,8.7238,242000.0
2010-07-27 11:50:00,13.42,13.42,13.39,13.4,83600.0,8.7238,8.7238,8.7043,8.7108,83600.0
2010-07-27 12:00:00,13.4,13.47,13.4,13.47,224000.0,8.7108,8.7563,8.7108,8.7563,224000.0
2010-07-27 12:10:00,13.47,13.5,13.46,13.5,249600.0,8.7563,8.7758,8.7498,8.7758,249600.0
2010-07-27 12:20:00,13.5,13.5,13.25,13.48,184800.0,8.7758,8.7758,8.6133,8.7628,184800.0
2010-07-27 12:30:00,13.48,13.48,13.42,13.42,110400.0,8.7628,8.7628,8.7238,8.7238,110400.0
2010-07-27 12:40:00,13.42,13.42,13.4,13.42,139200.0,8.7238,8.7238,8.7108,8.7238,139200.0
2010-07-27 12:50:00,13.42,13.42,13.38,13.38,260400.0,8.7238,8.7238,8.6978,8.6978,260400.0
2010-07-27 13:00:00,13.38,13.4,13.38,13.4,151600.0,8.6978,8.7108,8.6978,8.7108,151600.0
2010-07-27 13:10:00,13.39,13.39,13.37,13.39,77600.0,8.7043,8.7043,8.6913,8.7043,77600.0
2010-07-27 13:20:00,13.39,13.45,13.39,13.39,228800.0,8.7043,8.7433,8.7043,8.7043,228800.0
2010-07-27 13:30:00,13.39,13.43,13.38,13.42,268800.0,8.7043,8.7303,8.6978,8.7238,268800.0
2010-07-27 13:40:00,13.43,13.46,13.43,13.46,181200.0,8.7303,8.7498,8.7303,8.7498,181200.0
2010-07-27 13:50:00,13.46,13.46,13.41,13.42,108000.0,8.7498,8.7498,8.7173,8.7238,108000.0
2010-07-27 14:00:00,13.42,13.45,13.41,13.44,86000.0,8.7238,8.7433,8.7173,8.7368,86000.0
2010-07-27 14:10:00,13.44,13.47,13.42,13.47,126800.0,8.7368,8.7563,8.7238,8.7563,126800.0
2010-07-27 14:20:00,13.47,13.49,13.46,13.49,235600.0,8.7563,8.7693,8.7498,8.7693,235600.0
2010-07-27 14:30:00,13.49,13.49,13.47,13.49,157600.0,8.7693,8.7693,8.7563,8.7693,157600.0
2010-07-27 14:40:00,13.49,13.49,13.45,13.45,342000.0,8.7693,8.7693,8.7433,8.7433,342000.0
2010-07-27 14:50:00,13.45,13.47,13.44,13.46,202000.0,8.7433,8.7563,8.7368,8.7498,202000.0
2010-07-27 15:00:00,13.46,13.49,13.46,13.47,176400.0,8.7498,8.7693,8.7498,8.7563,176400.0
2010-07-27 15:10:00,13.47,13.47,13.44,13.45,154800.0,8.7563,8.7563,8.7368,8.7433,154800.0
2010-07-27 15:20:00,13.45,13.45,13.44,13.45,156800.0,8.7433,8.7433,8.7368,8.7433,156800.0
2010-07-27 15:30:00,13.45,13.45,13.41,13.41,260800.0,8.7433,8.7433,8.7173,8.7173,260800.0
2010-07-27 15:40:00,13.41,13.43,13.4,13.43,284400.0,8.7173,8.7303,8.7108,8.7303,284400.0
2010-07-27 15:50:00,13.43,13.46,13.43,13.45,800800.0,8.7303,8.7498,8.7303,8.7433,800800.0
2010-07-28 09:30:00,13.38,13.42,13.33,13.37,121600.0,8.6978,8.7238,8.6653,8.6913,121600.0
2010-07-28 09:40:00,13.37,13.42,13.37,13.38,222800.0,8.6913,8.7238,8.6913,8.6978,222800.0
2010-07-28 09:50:00,13.37,13.38,13.34,13.36,126800.0,8.6913,8.6978,8.6718,8.6848,126800.0
2010-07-28 10:00:00,13.36,13.37,13.33,13.33,202800.0,8.6848,8.6913,8.6653,8.6653,202800.0
2010-07-28 10:10:00,13.33,13.34,13.31,13.34,134800.0,8.6653,8.6718,8.6523,8.6718,134800.0
2010-07-28 10:20:00,13.34,13.34,13.31,13.33,118800.0,8.6718,8.6718,8.6523,8.6653,118800.0
2010-07-28 10:30:00,13.33,13.33,13.3,13.31,163200.0,8.6653,8.6653,8.6458,8.6523,163200.0
2010-07-28 10:40:00,13.3,13.31,13.3,13.3,77200.0,8.6458,8.6523,8.6458,8.6458,77200.0
2010-07-28 10:50:00,13.3,13.3,13.26,13.26,184800.0,8.6458,8.6458,8.6198,8.6198,184800.0
2010-07-28 11:00:00,13.27,13.27,13.24,13.24,187600.0,8.6263,8.6263,8.6068,8.6068,187600.0
2010-07-28 11:10:00,13.24,13.29,13.24,13.26,114000.0,8.6068,8.6393,8.6068,8.6198,114000.0
2010-07-28 11:20:00,13.26,13.27,13.25,13.25,103600.0,8.6198,8.6263,8.6133,8.6133,103600.0
2010-07-28 11:30:00,13.25,13.27,13.25,13.25,104800.0,8.6133,8.6263,8.6133,8.6133,104800.0
2010-07-28 11:40:00,13.25,13.27,13.25,13.26,128800.0,8.6133,8.6263,8.6133,8.6198,128800.0
2010-07-28 11:50:00,13.26,13.27,13.24,13.26,105200.0,8.6198,8.6263,8.6068,8.6198,105200.0
2010-07-28 12:00:00,13.26,13.26,13.25,13.26,102800.0,8.6198,8.6198,8.6133,8.6198,102800.0
2010-07-28 12:10:00,13.26,13.26,13.24,13.26,196000.0,8.6198,8.6198,8.6068,8.6198,196000.0
2010-07-28 12:20:00,13.26,13.26,13.26,13.26,98400.0,8.6198,8.6198,8.6198,8.6198,98400.0
2010-07-28 12:30:00,13.25,13.26,13.25,13.25,119600.0,8.6133,8.6198,8.6133,8.6133,119600.0
2010-07-28 12:40:00,13.25,13.26,13.25,13.25,120800.0,8.6133,8.6198,8.6133,8.6133,120800.0
2010-07-28 12:50:00,13.25,13.28,13.24,13.28,116800.0,8.6133,8.6328,8.6068,8.6328,116800.0
2010-07-28 13:00:00,13.28,13.3,13.28,13.3,106400.0,8.6328,8.6458,8.6328,8.6458,106400.0
2010-07-28 13:10:00,13.3,13.3,13.29,13.29,120000.0,8.6458,8.6458,8.6393,8.6393,120000.0
2010-07-28 13:20:00,13.29,13.31,13.29,13.31,92800.0,8.6393,8.6523,8.6393,8.6523,92800.0
2010-07-28 13:30:00,13.31,13.31,13.29,13.3,66000.0,8.6523,8.6523,8.6393,8.6458,66000.0
2010-07-28 13:40:00,13.29,13.31,13.28,13.29,60400.0,8.6393,8.6523,8.6328,8.6393,60400.0
2010-07-28 13:50:00,13.29,13.3,13.28,13.29,50400.0,8.6393,8.6458,8.6328,8.6393,50400.0
2010-07-28 14:00:00,13.29,13.3,13.27,13.3,74800.0,8.6393,8.6458,8.6263,8.6458,74800.0
2010-07-28 14:10:00,13.3,13.31,13.27,13.27,109600.0,8.6458,8.6523,8.6263,8.6263,109600.0
2010-07-28 14:20:00,13.27,13.28,13.24,13.28,87200.0,8.6263,8.6328,8.6068,8.6328,87200.0
2010-07-28 14:30:00,13.28,13.29,13.27,13.29,92400.0,8.6328,8.6393,8.6263,8.6393,92400.0
2010-07-28 14:40:00,13.29,13.29,13.28,13.28,176800.0,8.6393,8.6393,8.6328,8.6328,176800.0
2010-07-28 14:50:00,13.28,13.31,13.28,13.31,149200.0,8.6328,8.6523,8.6328,8.6523,149200.0
2010-07-28 15:00:00,13.31,13.31,13.27,13.28,309600.0,8.6523,8.6523,8.6263,8.6328,309600.0
2010-07-28 15:10:00,13.28,13.28,13.26,13.27,110800.0,8.6328,8.6328,8.6198,8.6263,110800.0
2010-07-28 15:20:00,13.27,13.27,13.26,13.27,125600.0,8.6263,8.6263,8.6198,8.6263,125600.0
2010-07-28 15:30:00,13.27,13.3,13.27,13.29,202400.0,8.6263,8.6458,8.6263,8.6393,202400.0
2010-07-28 15:40:00,13.29,13.29,13.27,13.28,383600.0,8.6393,8.6393,8.6263,8.6328,383600.0
2010-07-28 15:50:00,13.28,13.28,13.26,13.27,696800.0,8.6328,8.6328,8.6198,8.6263,696800.0
2010-07-29 09:30:00,13.32,13.38,13.32,13.36,122400.0,8.6588,8.6978,8.6588,8.6848,122400.0
2010-07-29 09:40:00,13.37,13.38,13.35,13.36,126000.0,8.6913,8.6978,8.6783,8.6848,126000.0
2010-07-29 09:50:00,13.36,13.37,13.35,13.37,166400.0,8.6848,8.6913,8.6783,8.6913,166400.0
2010-07-29 10:00:00,13.36,13.37,13.34,13.34,237200.0,8.6848,8.6913,8.6718,8.6718,237200.0
2010-07-29 10:10:00,13.35,13.36,13.34,13.36,161600.0,8.6783,8.6848,8.6718,8.6848,161600.0
2010-07-29 10:20:00,13.36,13.36,13.32,13.33,139200.0,8.6848,8.6848,8.6588,8.6653,139200.0
2010-07-29 10:30:00,13.33,13.37,13.33,13.36,175200.0,8.6653,8.6913,8.6653,8.6848,175200.0
2010-07-29 10:40:00,13.36,13.36,13.34,13.35,104800.0,8.6848,8.6848,8.6718,8.6783,104800.0
2010-07-29 10:50:00,13.35,13.35,13.31,13.31,56000.0,8.6783,8.6783,8.6523,8.6523,56000.0
2010-07-29 11:00:00,13.31,13.32,13.25,13.25,104800.0,8.6523,8.6588,8.6133,8.6133,104800.0
2010-07-29 11:10:00,13.25,13.27,13.23,13.24,142000.0,8.6133,8.6263,8.6003,8.6068,142000.0
2010-07-29 11:20:00,13.23,13.24,13.21,13.21,86400.0,8.6003,8.6068,8.5873,8.5873,86400.0
2010-07-29 11:30:00,13.21,13.21,13.18,13.2,72000.0,8.5873,8.5873,8.5678,8.5808,72000.0
2010-07-29 11:40:00,13.2,13.2,13.17,13.17,35600.0,8.5808,8.5808,8.5613,8.5613,35600.0
2010-07-29 11:50:00,13.17,13.19,13.15,13.16,64400.0,8.5613,8.5743,8.5483,8.5548,64400.0
2010-07-29 12:00:00,13.16,13.19,13.14,13.18,146000.0,8.5548,8.5743,8.5418,8.5678,146000.0
2010-07-29 12:10:00,13.17,13.17,13.14,13.17,105600.0,8.5613,8.5613,8.5418,8.5613,105600.0
2010-07-29 12:20:00,13.17,13.17,13.16,13.16,56800.0,8.5613,8.5613,8.5548,8.5548,56800.0
2010-07-29 12:30:00,13.17,13.17,13.14,13.14,69200.0,8.5613,8.5613,8.5418,8.5418,69200.0
2010-07-29 12:40:00,13.14,13.14,13.1,13.1,104400.0,8.5418,8.5418,8.5158,8.5158,104400.0
2010-07-29 12:50:00,13.1,13.12,13.09,13.11,95600.0,8.5158,8.5288,8.5093,8.5223,95600.0
2010-07-29 13:00:00,13.11,13.14,13.11,13.13,104400.0,8.5223,8.5418,8.5223,8.5353,104400.0
2010-07-29 13:10:00,13.13,13.15,13.12,13.14,74400.0,8.5353,8.5483,8.5288,8.5418,74400.0
2010-07-29 13:20:00,13.14,13.17,13.14,13.15,81600.0,8.5418,8.5613,8.5418,8.5483,81600.0
2010-07-29 13:30:00,13.15,13.18,13.15,13.15,590400.0,8.5483,8.5678,8.5483,8.5483,590400.0
2010-07-29 13:40:00,13.15,13.17,13.13,13.14,180800.0,8.5483,8.5613,8.5353,8.5418,180800.0
2010-07-29 13:50:00,13.13,13.14,13.12,13.12,62800.0,8.5353,8.5418,8.5288,8.5288,62800.0
2010-07-29 14:00:00,13.12,13.13,13.11,13.12,223600.0,8.5288,8.5353,8.5223,8.5288,223600.0
2010-07-29 14:10:00,13.13,13.14,13.12,13.13,47200.0,8.5353,8.5418,8.5288,8.5353,47200.0
2010-07-29 14:20:00,13.13,13.17,13.13,13.16,107200.0,8.5353,8.5613,8.5353,8.5548,107200.0
2010-07-29 14:30:00,13.17,13.17,13.13,13.13,210800.0,8.5613,8.5613,8.5353,8.5353,210800.0
2010-07-29 14:40:00,13.13,13.16,13.12,13.15,702800.0,8.5353,8.5548,8.5288,8.5483,702800.0
2010-07-29 14:50:00,13.15,13.16,13.13,13.14,163200.0,8.5483,8.5548,8.5353,8.5418,163200.0
2010-07-29 15:00:00,13.14,13.15,13.12,13.14,235600.0,8.5418,8.5483,8.5288,8.5418,235600.0
2010-07-29 15:10:00,13.14,13.16,13.13,13.14,275600.0,8.5418,8.5548,8.5353,8.5418,275600.0
2010-07-29 15:20:00,13.14,13.17,13.13,13.14,231200.0,8.5418,8.5613,8.5353,8.5418,231200.0
2010-07-29 15:30:00,13.15,13.15,13.12,13.13,235600.0,8.5483,8.5483,8.5288,8.5353,235600.0
2010-07-29 15:40:00,13.13,13.14,13.11,13.12,684400.0,8.5353,8.5418,8.5223,8.5288,684400.0
2010-07-29 15:50:00,13.12,13.13,13.11,13.12,1098000.0,8.5288,8.5353,8.5223,8.5288,1098000.0
2010-07-30 09:30:00,13.11,13.11,13.0,13.06,243200.0,8.5223,8.5223,8.4508,8.4898,243200.0
2010-07-30 09:40:00,13.06,13.12,13.06,13.07,68000.0,8.4898,8.5288,8.4898,8.4963,68000.0
2010-07-30 09:50:00,13.07,13.12,13.05,13.11,79200.0,8.4963,8.5288,8.4833,8.5223,79200.0
2010-07-30 10:00:00,13.11,13.15,13.1,13.1,87600.0,8.5223,8.5483,8.5158,8.5158,87600.0
2010-07-30 10:10:00,13.1,13.13,13.1,13.1,55200.0,8.5158,8.5353,8.5158,8.5158,55200.0
2010-07-30 10:20:00,13.1,13.13,13.1,13.12,44800.0,8.5158,8.5353,8.5158,8.5288,44800.0
2010-07-30 10:30:00,13.12,13.14,13.09,13.09,76400.0,8.5288,8.5418,8.5093,8.5093,76400.0
2010-07-30 10:40:00,13.09,13.15,13.09,13.15,72400.0,8.5093,8.5483,8.5093,8.5483,72400.0
2010-07-30 10:50:00,13.15,13.15,13.11,13.11,59600.0,8.5483,8.5483,8.5223,8.5223,59600.0
2010-07-30 11:00:00,13.11,13.11,13.09,13.09,86000.0,8.5223,8.5223,8.5093,8.5093,86000.0
2010-07-30 11:10:00,13.09,13.09,13.06,13.06,99200.0,8.5093,8.5093,8.4898,8.4898,99200.0
2010-07-30 11:20:00,13.06,13.09,13.05,13.06,156400.0,8.4898,8.5093,8.4833,8.4898,156400.0
2010-07-30 11:30:00,13.06,13.08,13.04,13.06,130000.0,8.4898,8.5028,8.4768,8.4898,130000.0
2010-07-30 11:40:00,13.06,13.08,13.06,13.06,68000.0,8.4898,8.5028,8.4898,8.4898,68000.0
2010-07-30 11:50:00,13.06,13.09,13.06,13.09,57600.0,8.4898,8.5093,8.4898,8.5093,57600.0
2010-07-30 12:00:00,13.09,13.1,13.08,13.08,68000.0,8.5093,8.5158,8.5028,8.5028,68000.0
2010-07-30 12:10:00,13.09,13.09,13.06,13.09,74400.0,8.5093,8.5093,8.4898,8.5093,74400.0
2010-07-30 12:20:00,13.08,13.08,13.06,13.06,48800.0,8.5028,8.5028,8.4898,8.4898,48800.0
2010-07-30 12:30:00,13.06,13.06,13.05,13.05,78000.0,8.4898,8.4898,8.4833,8.4833,78000.0
2010-07-30 12:40:00,13.06,13.06,13.05,13.06,38800.0,8.4898,8.4898,8.4833,8.4898,38800.0
2010-07-30 12:50:00,13.06,13.09,13.06,13.09,35200.0,8.4898,8.5093,8.4898,8.5093,35200.0
2010-07-30 13:00:00,13.08,13.09,13.08,13.09,33200.0,8.5028,8.5093,8.5028,8.5093,33200.0
2010-07-30 13:10:00,13.09,13.09,13.05,13.05,60800.0,8.5093,8.5093,8.4833,8.4833,60800.0
2010-07-30 13:20:00,13.05,13.05,13.04,13.05,136400.0,8.4833,8.4833,8.4768,8.4833,136400.0
2010-07-30 13:30:00,13.05,13.05,13.02,13.03,148000.0,8.4833,8.4833,8.4638,8.4703,148000.0
2010-07-30 13:40:00,13.03,13.04,13.03,13.03,108800.0,8.4703,8.4768,8.4703,8.4703,108800.0
2010-07-30 13:50:00,13.03,13.04,13.02,13.02,180400.0,8.4703,8.4768,8.4638,8.4638,180400.0
2010-07-30 14:00:00,13.02,13.03,13.01,13.03,164000.0,8.4638,8.4703,8.4573,8.4703,164000.0
2010-07-30 14:10:00,13.03,13.06,13.03,13.05,148800.0,8.4703,8.4898,8.4703,8.4833,148800.0
2010-07-30 14:20:00,13.06,13.07,13.05,13.06,147600.0,8.4898,8.4963,8.4833,8.4898,147600.0
2010-07-30 14:30:00,13.06,13.06,13.04,13.04,119200.0,8.4898,8.4898,8.4768,8.4768,119200.0
2010-07-30 14:40:00,13.05,13.07,13.04,13.05,176000.0,8.4833,8.4963,8.4768,8.4833,176000.0
2010-07-30 14:50:00,13.04,13.05,13.03,13.05,154000.0,8.4768,8.4833,8.4703,8.4833,154000.0
2010-07-30 15:00:00,13.05,13.07,13.04,13.07,160000.0,8.4833,8.4963,8.4768,8.4963,160000.0
2010-07-30 15:10:00,13.07,13.1,13.06,13.09,185600.0,8.4963,8.5158,8.4898,8.5093,185600.0
2010-07-30 15:20:00,13.09,13.13,13.09,13.12,189200.0,8.5093,8.5353,8.5093,8.5288,189200.0
2010-07-30 15:30:00,13.12,13.13,13.1,13.11,206400.0,8.5288,8.5353,8.5158,8.5223,206400.0
2010-07-30 15:40:00,13.1,13.13,13.08,13.09,267200.0,8.5158,8.5353,8.5028,8.5093,267200.0
2010-07-30 15:50:00,13.08,13.09,13.07,13.07,649600.0,8.5028,8.5093,8.4963,8.4963,649600.0
2010-08-02 09:30:00,13.15,13.28,13.15,13.27,217200.0,8.5483,8.6328,8.5483,8.6263,217200.0
2010-08-02 09:40:00,13.27,13.27,13.24,13.24,95200.0,8.6263,8.6263,8.6068,8.6068,95200.0
2010-08-02 09:50:00,13.24,13.24,13.2,13.21,182000.0,8.6068,8.6068,8.5808,8.5873,182000.0
2010-08-02 10:00:00,13.21,13.26,13.21,13.23,174800.0,8.5873,8.6198,8.5873,8.6003,174800.0
2010-08-02 10:10:00,13.23,13.26,13.21,13.26,132400.0,8.6003,8.6198,8.5873,8.6198,132400.0
2010-08-02 10:20:00,13.26,13.3,13.26,13.3,92400.0,8.6198,8.6458,8.6198,8.6458,92400.0
2010-08-02 10:30:00,13.3,13.34,13.3,13.34,130400.0,8.6458,8.6718,8.6458,8.6718,130400.0
2010-08-02 10:40:00,13.34,13.37,13.33,13.35,201200.0,8.6718,8.6913,8.6653,8.6783,201200.0
2010-08-02 10:50:00,13.35,13.39,13.35,13.37,127200.0,8.6783,8.7043,8.6783,8.6913,127200.0
2010-08-02 11:00:00,13.37,13.4,13.37,13.39,178000.0,8.6913,8.7108,8.6913,8.7043,178000.0
2010-08-02 11:10:00,13.4,13.42,13.39,13.4,199600.0,8.7108,8.7238,8.7043,8.7108,199600.0
2010-08-02 11:20:00,13.4,13.4,13.38,13.4,125200.0,8.7108,8.7108,8.6978,8.7108,125200.0
2010-08-02 11:30:00,13.4,13.46,13.4,13.45,182800.0,8.7108,8.7498,8.7108,8.7433,182800.0
2010-08-02 11:40:00,13.46,13.46,13.42,13.45,157600.0,8.7498,8.7498,8.7238,8.7433,157600.0
2010-08-02 11:50:00,13.45,13.49,13.45,13.49,154800.0,8.7433,8.7693,8.7433,8.7693,154800.0
2010-08-02 12:00:00,13.48,13.49,13.45,13.45,112400.0,8.7628,8.7693,8.7433,8.7433,112400.0
2010-08-02 12:10:00,13.45,13.47,13.44,13.46,148800.0,8.7433,8.7563,8.7368,8.7498,148800.0
2010-08-02 12:20:00,13.46,13.46,13.45,13.45,71600.0,8.7498,8.7498,8.7433,8.7433,71600.0
2010-08-02 12:30:00,13.45,13.45,13.43,13.43,68400.0,8.7433,8.7433,8.7303,8.7303,68400.0
2010-08-02 12:40:00,13.42,13.43,13.41,13.41,72800.0,8.7238,8.7303,8.7173,8.7173,72800.0
2010-08-02 12:50:00,13.41,13.45,13.41,13.45,69600.0,8.7173,8.7433,8.7173,8.7433,69600.0
2010-08-02 13:00:00,13.45,13.47,13.44,13.47,67200.0,8.7433,8.7563,8.7368,8.7563,67200.0
2010-08-02 13:10:00,13.47,13.49,13.46,13.49,163200.0,8.7563,8.7693,8.7498,8.7693,163200.0
2010-08-02 13:20:00,13.49,13.5,13.47,13.47,233200.0,8.7693,8.7758,8.7563,8.7563,233200.0
2010-08-02 13:30:00,13.47,13.47,13.46,13.47,142800.0,8.7563,8.7563,8.7498,8.7563,142800.0
2010-08-02 13:40:00,13.47,13.47,13.44,13.44,169200.0,8.7563,8.7563,8.7368,8.7368,169200.0
2010-08-02 13:50:00,13.44,13.46,13.44,13.45,80800.0,8.7368,8.7498,8.7368,8.7433,80800.0
2010-08-02 14:00:00,13.45,13.45,13.43,13.44,83200.0,8.7433,8.7433,8.7303,8.7368,83200.0
2010-08-02 14:10:00,13.44,13.46,13.44,13.45,130000.0,8.7368,8.7498,8.7368,8.7433,130000.0
2010-08-02 14:20:00,13.45,13.45,13.43,13.45,128000.0,8.7433,8.7433,8.7303,8.7433,128000.0
2010-08-02 14:30:00,13.45,13.47,13.45,13.47,134800.0,8.7433,8.7563,8.7433,8.7563,134800.0
2010-08-02 14:40:00,13.47,13.48,13.47,13.47,144400.0,8.7563,8.7628,8.7563,8.7563,144400.0
2010-08-02 14:50:00,13.47,13.48,13.47,13.47,142000.0,8.7563,8.7628,8.7563,8.7563,142000.0
2010-08-02 15:00:00,13.47,13.47,13.45,13.46,256000.0,8.7563,8.7563,8.7433,8.7498,256000.0
2010-08-02 15:10:00,13.46,13.47,13.46,13.46,144400.0,8.7498,8.7563,8.7498,8.7498,144400.0
2010-08-02 15:20:00,13.46,13.48,13.46,13.47,182800.0,8.7498,8.7628,8.7498,8.7563,182800.0
2010-08-02 15:30:00,13.47,13.47,13.46,13.46,228400.0,8.7563,8.7563,8.7498,8.7498,228400.0
2010-08-02 15:40:00,13.46,13.49,13.45,13.48,484800.0,8.7498,8.7693,8.7433,8.7628,484800.0
2010-08-02 15:50:00,13.47,13.5,13.47,13.5,1187600.0,8.7563,8.7758,8.7563,8.7758,1187600.0
2010-08-03 09:30:00,13.44,13.47,13.38,13.42,126000.0,8.7368,8.7563,8.6978,8.7238,126000.0
2010-08-03 09:40:00,13.44,13.46,13.42,13.45,36800.0,8.7368,8.7498,8.7238,8.7433,36800.0
2010-08-03 09:50:00,13.45,13.47,13.42,13.47,68000.0,8.7433,8.7563,8.7238,8.7563,68000.0
2010-08-03 10:00:00,13.47,13.47,13.41,13.43,168000.0,8.7563,8.7563,8.7173,8.7303,168000.0
2010-08-03 10:10:00,13.43,13.49,13.42,13.46,204400.0,8.7303,8.7693,8.7238,8.7498,204400.0
2010-08-03 10:20:00,13.45,13.48,13.45,13.45,57600.0,8.7433,8.7628,8.7433,8.7433,57600.0
2010-08-03 10:30:00,13.45,13.46,13.44,13.45,48800.0,8.7433,8.7498,8.7368,8.7433,48800.0
2010-08-03 10:40:00,13.45,13.5,13.45,13.49,157600.0,8.7433,8.7758,8.7433,8.7693,157600.0
2010-08-03 10:50:00,13.49,13.51,13.48,13.49,71200.0,8.7693,8.7823,8.7628,8.7693,71200.0
2010-08-03 11:00:00,13.49,13.49,13.45,13.45,88400.0,8.7693,8.7693,8.7433,8.7433,88400.0
2010-08-03 11:10:00,13.45,13.5,13.45,13.48,113200.0,8.7433,8.7758,8.7433,8.7628,113200.0
2010-08-03 11:20:00,13.48,13.49,13.44,13.45,100400.0,8.7628,8.7693,8.7368,8.7433,100400.0
2010-08-03 11:30:00,13.46,13.5,13.46,13.5,47200.0,8.7498,8.7758,8.7498,8.7758,47200.0
2010-08-03 11:40:00,13.5,13.5,13.47,13.47,66400.0,8.7758,8.7758,8.7563,8.7563,66400.0
2010-08-03 11:50:00,13.47,13.47,13.44,13.44,54000.0,8.7563,8.7563,8.7368,8.7368,54000.0
2010-08-03 12:00:00,13.44,13.45,13.44,13.44,56000.0,8.7368,8.7433,8.7368,8.7368,56000.0
2010-08-03 12:10:00,13.45,13.45,13.44,13.45,66000.0,8.7433,8.7433,8.7368,8.7433,66000.0
2010-08-03 12:20:00,13.45,13.46,13.41,13.42,100000.0,8.7433,8.7498,8.7173,8.7238,100000.0
2010-08-03 12:30:00,13.42,13.44,13.42,13.43,103200.0,8.7238,8.7368,8.7238,8.7303,103200.0
2010-08-03 12:40:00,13.43,13.43,13.38,13.39,236800.0,8.7303,8.7303,8.6978,8.7043,236800.0
2010-08-03 12:50:00,13.38,13.43,13.38,13.41,72800.0,8.6978,8.7303,8.6978,8.7173,72800.0
2010-08-03 13:00:00,13.41,13.41,13.38,13.39,105200.0,8.7173,8.7173,8.6978,8.7043,105200.0
2010-08-03 13:10:00,13.39,13.41,13.39,13.4,103200.0,8.7043,8.7173,8.7043,8.7108,103200.0
2010-08-03 13:20:00,13.4,13.43,13.4,13.43,56000.0,8.7108,8.7303,8.7108,8.7303,56000.0
2010-08-03 13:30:00,13.43,13.44,13.42,13.43,113200.0,8.7303,8.7368,8.7238,8.7303,113200.0
2010-08-03 13:40:00,13.43,13.45,13.43,13.44,90000.0,8.7303,8.7433,8.7303,8.7368,90000.0
2010-08-03 13:50:00,13.43,13.44,13.4,13.41,64800.0,8.7303,8.7368,8.7108,8.7173,64800.0
2010-08-03 14:00:00,13.41,13.42,13.4,13.41,59600.0,8.7173,8.7238,8.7108,8.7173,59600.0
2010-08-03 14:10:00,13.41,13.42,13.4,13.41,58000.0,8.7173,8.7238,8.7108,8.7173,58000.0
2010-08-03 14:20:00,13.41,13.41,13.4,13.41,46800.0,8.7173,8.7173,8.7108,8.7173,46800.0
2010-08-03 14:30:00,13.41,13.42,13.41,13.41,57200.0,8.7173,8.7238,8.7173,8.7173,57200.0
2010-08-03 14:40:00,13.41,13.41,13.4,13.4,59200.0,8.7173,8.7173,8.7108,8.7108,59200.0
2010-08-03 14:50:00,13.4,13.41,13.4,13.41,45600.0,8.7108,8.7173,8.7108,8.7173,45600.0
2010-08-03 15:00:00,13.41,13.42,13.4,13.41,63600.0,8.7173,8.7238,8.7108,8.7173,63600.0
2010-08-03 15:10:00,13.41,13.42,13.41,13.42,60400.0,8.7173,8.7238,8.7173,8.7238,60400.0
2010-08-03 15:20:00,13.42,13.43,13.39,13.43,147200.0,8.7238,8.7303,8.7043,8.7303,147200.0
2010-08-03 15:30:00,13.43,13.44,13.42,13.43,109200.0,8.7303,8.7368,8.7238,8.7303,109200.0
2010-08-03 15:40:00,13.43,13.44,13.4,13.41,204800.0,8.7303,8.7368,8.7108,8.7173,204800.0
2010-08-03 15:50:00,13.41,13.43,13.41,13.43,288400.0,8.7173,8.7303,8.7173,8.7303,288400.0
2010-08-04 09:30:00,13.46,13.46,13.32,13.32,227600.0,8.7498,8.7498,8.6588,8.6588,227600.0
2010-08-04 09:40:00,13.32,13.32,13.24,13.28,316400.0,8.6588,8.6588,8.6068,8.6328,316400.0
2010-08-04 09:50:00,13.28,13.28,13.24,13.25,213200.0,8.6328,8.6328,8.6068,8.6133,213200.0
2010-08-04 10:00:00,13.25,13.29,13.25,13.29,178000.0,8.6133,8.6393,8.6133,8.6393,178000.0
2010-08-04 10:10:00,13.29,13.32,13.28,13.29,143200.0,8.6393,8.6588,8.6328,8.6393,143200.0
2010-08-04 10:20:00,13.29,13.31,13.29,13.31,65600.0,8.6393,8.6523,8.6393,8.6523,65600.0
2010-08-04 10:30:00,13.31,13.31,13.28,13.31,84400.0,8.6523,8.6523,8.6328,8.6523,84400.0
2010-08-04 10:40:00,13.31,13.35,13.31,13.34,79200.0,8.6523,8.6783,8.6523,8.6718,79200.0
2010-08-04 10:50:00,13.34,13.34,13.32,13.34,58800.0,8.6718,8.6718,8.6588,8.6718,58800.0
2010-08-04 11:00:00,13.34,13.35,13.33,13.33,55200.0,8.6718,8.6783,8.6653,8.6653,55200.0
2010-08-04 11:10:00,13.34,13.34,13.3,13.3,35600.0,8.6718,8.6718,8.6458,8.6458,35600.0
2010-08-04 11:20:00,13.3,13.31,13.29,13.31,82800.0,8.6458,8.6523,8.6393,8.6523,82800.0
2010-08-04 11:30:00,13.31,13.32,13.3,13.3,48400.0,8.6523,8.6588,8.6458,8.6458,48400.0
2010-08-04 11:40:00,13.29,13.29,13.28,13.28,30000.0,8.6393,8.6393,8.6328,8.6328,30000.0
2010-08-04 11:50:00,13.28,13.31,13.27,13.27,107200.0,8.6328,8.6523,8.6263,8.6263,107200.0
2010-08-04 12:00:00,13.27,13.28,13.24,13.25,99600.0,8.6263,8.6328,8.6068,8.6133,99600.0
2010-08-04 12:10:00,13.25,13.25,13.24,13.24,77200.0,8.6133,8.6133,8.6068,8.6068,77200.0
2010-08-04 12:20:00,13.24,13.25,13.24,13.24,89200.0,8.6068,8.6133,8.6068,8.6068,89200.0
2010-08-04 12:30:00,13.24,13.25,13.23,13.24,52000.0,8.6068,8.6133,8.6003,8.6068,52000.0
2010-08-04 12:40:00,13.24,13.25,13.23,13.25,90400.0,8.6068,8.6133,8.6003,8.6133,90400.0
2010-08-04 12:50:00,13.25,13.26,13.24,13.25,93600.0,8.6133,8.6198,8.6068,8.6133,93600.0
2010-08-04 13:00:00,13.25,13.25,13.24,13.24,72800.0,8.6133,8.6133,8.6068,8.6068,72800.0
2010-08-04 13:10:00,13.24,13.24,13.22,13.24,34000.0,8.6068,8.6068,8.5938,8.6068,34000.0
2010-08-04 13:20:00,13.24,13.25,13.24,13.25,62400.0,8.6068,8.6133,8.6068,8.6133,62400.0
2010-08-04 13:30:00,13.25,13.26,13.24,13.25,90400.0,8.6133,8.6198,8.6068,8.6133,90400.0
2010-08-04 13:40:00,13.25,13.25,13.25,13.25,48400.0,8.6133,8.6133,8.6133,8.6133,48400.0
2010-08-04 13:50:00,13.25,13.25,13.24,13.25,64800.0,8.6133,8.6133,8.6068,8.6133,64800.0
2010-08-04 14:00:00,13.25,13.29,13.25,13.29,210400.0,8.6133,8.6393,8.6133,8.6393,210400.0
2010-08-04 14:10:00,13.29,13.31,13.29,13.31,109600.0,8.6393,8.6523,8.6393,8.6523,109600.0
2010-08-04 14:20:00,13.31,13.35,13.31,13.35,90000.0,8.6523,8.6783,8.6523,8.6783,90000.0
2010-08-04 14:30:00,13.34,13.35,13.33,13.34,87200.0,8.6718,8.6783,8.6653,8.6718,87200.0
2010-08-04 14:40:00,13.33,13.36,13.33,13.35,63200.0,8.6653,8.6848,8.6653,8.6783,63200.0
2010-08-04 14:50:00,13.35,13.36,13.35,13.36,73600.0,8.6783,8.6848,8.6783,8.6848,73600.0
2010-08-04 15:00:00,13.36,13.36,13.34,13.36,119600.0,8.6848,8.6848,8.6718,8.6848,119600.0
2010-08-04 15:10:00,13.36,13.39,13.36,13.38,124400.0,8.6848,8.7043,8.6848,8.6978,124400.0
2010-08-04 15:20:00,13.38,13.4,13.38,13.38,113200.0,8.6978,8.7108,8.6978,8.6978,113200.0
2010-08-04 15:30:00,13.38,13.4,13.38,13.39,122800.0,8.6978,8.7108,8.6978,8.7043,122800.0
2010-08-04 15:40:00,13.39,13.41,13.39,13.4,128000.0,8.7043,8.7173,8.7043,8.7108,128000.0
2010-08-04 15:50:00,13.4,13.41,13.37,13.4,480400.0,8.7108,8.7173,8.6913,8.7108,480400.0
2010-08-05 09:30:00,13.29,13.31,13.25,13.26,234800.0,8.6393,8.6523,8.6133,8.6198,234800.0
2010-08-05 09:40:00,13.26,13.29,13.25,13.27,84800.0,8.6198,8.6393,8.6133,8.6263,84800.0
2010-08-05 09:50:00,13.28,13.3,13.27,13.29,132400.0,8.6328,8.6458,8.6263,8.6393,132400.0
2010-08-05 10:00:00,13.29,13.32,13.29,13.29,92400.0,8.6393,8.6588,8.6393,8.6393,92400.0
2010-08-05 10:10:00,13.29,13.29,13.21,13.21,264400.0,8.6393,8.6393,8.5873,8.5873,264400.0
2010-08-05 10:20:00,13.21,13.28,13.21,13.23,260000.0,8.5873,8.6328,8.5873,8.6003,260000.0
2010-08-05 10:30:00,13.23,13.25,13.21,13.23,220800.0,8.6003,8.6133,8.5873,8.6003,220800.0
2010-08-05 10:40:00,13.23,13.25,13.2,13.22,212800.0,8.6003,8.6133,8.5808,8.5938,212800.0
2010-08-05 10:50:00,13.22,13.22,13.17,13.17,223200.0,8.5938,8.5938,8.5613,8.5613,223200.0
2010-08-05 11:00:00,13.18,13.21,13.17,13.19,186800.0,8.5678,8.5873,8.5613,8.5743,186800.0
2010-08-05 11:10:00,13.19,13.22,13.19,13.2,204800.0,8.5743,8.5938,8.5743,8.5808,204800.0
2010-08-05 11:20:00,13.2,13.21,13.18,13.18,176400.0,8.5808,8.5873,8.5678,8.5678,176400.0
2010-08-05 11:30:00,13.18,13.21,13.18,13.21,294000.0,8.5678,8.5873,8.5678,8.5873,294000.0
2010-08-05 11:40:00,13.21,13.22,13.19,13.21,152000.0,8.5873,8.5938,8.5743,8.5873,152000.0
2010-08-05 11:50:00,13.21,13.22,13.2,13.2,138400.0,8.5873,8.5938,8.5808,8.5808,138400.0
2010-08-05 12:00:00,13.2,13.22,13.2,13.2,273200.0,8.5808,8.5938,8.5808,8.5808,273200.0
2010-08-05 12:10:00,13.2,13.24,13.2,13.23,108000.0,8.5808,8.6068,8.5808,8.6003,108000.0
2010-08-05 12:20:00,13.23,13.23,13.18,13.19,225600.0,8.6003,8.6003,8.5678,8.5743,225600.0
2010-08-05 12:30:00,13.19,13.2,13.18,13.19,102400.0,8.5743,8.5808,8.5678,8.5743,102400.0
2010-08-05 12:40:00,13.19,13.2,13.19,13.2,102000.0,8.5743,8.5808,8.5743,8.5808,102000.0
2010-08-05 12:50:00,13.2,13.2,13.18,13.2,144400.0,8.5808,8.5808,8.5678,8.5808,144400.0
2010-08-05 13:00:00,13.19,13.22,13.19,13.22,121200.0,8.5743,8.5938,8.5743,8.5938,121200.0
2010-08-05 13:10:00,13.22,13.22,13.2,13.2,142800.0,8.5938,8.5938,8.5808,8.5808,142800.0
2010-08-05 13:20:00,13.2,13.2,13.19,13.2,101200.0,8.5808,8.5808,8.5743,8.5808,101200.0
2010-08-05 13:30:00,13.2,13.23,13.2,13.23,173200.0,8.5808,8.6003,8.5808,8.6003,173200.0
2010-08-05 13:40:00,13.23,13.26,13.23,13.24,167600.0,8.6003,8.6198,8.6003,8.6068,167600.0
2010-08-05 13:50:00,13.24,13.29,13.24,13.27,158400.0,8.6068,8.6393,8.6068,8.6263,158400.0
2010-08-05 14:00:00,13.27,13.28,13.26,13.28,152000.0,8.6263,8.6328,8.6198,8.6328,152000.0
2010-08-05 14:10:00,13.28,13.28,13.27,13.27,101200.0,8.6328,8.6328,8.6263,8.6263,101200.0
2010-08-05 14:20:00,13.27,13.28,13.26,13.26,119200.0,8.6263,8.6328,8.6198,8.6198,119200.0
2010-08-05 14:30:00,13.26,13.27,13.26,13.27,80400.0,8.6198,8.6263,8.6198,8.6263,80400.0
2010-08-05 14:40:00,13.27,13.29,13.27,13.28,106400.0,8.6263,8.6393,8.6263,8.6328,106400.0
2010-08-05 14:50:00,13.28,13.28,13.26,13.28,107200.0,8.6328,8.6328,8.6198,8.6328,107200.0
2010-08-05 15:00:00,13.28,13.28,13.27,13.27,171600.0,8.6328,8.6328,8.6263,8.6263,171600.0
2010-08-05 15:10:00,13.28,13.28,13.25,13.25,237600.0,8.6328,8.6328,8.6133,8.6133,237600.0
2010-08-05 15:20:00,13.25,13.28,13.25,13.28,228800.0,8.6133,8.6328,8.6133,8.6328,228800.0
2010-08-05 15:30:00,13.28,13.29,13.28,13.28,290000.0,8.6328,8.6393,8.6328,8.6328,290000.0
2010-08-05 15:40:00,13.28,13.28,13.26,13.27,412800.0,8.6328,8.6328,8.6198,8.6263,412800.0
2010-08-05 15:50:00,13.27,13.31,13.27,13.31,699200.0,8.6263,8.6523,8.6263,8.6523,699200.0
2010-08-06 09:30:00,13.26,13.27,13.16,13.27,132800.0,8.6198,8.6263,8.5548,8.6263,132800.0
2010-08-06 09:40:00,13.27,13.35,13.26,13.33,65200.0,8.6263,8.6783,8.6198,8.6653,65200.0
2010-08-06 09:50:00,13.33,13.37,13.31,13.36,75200.0,8.6653,8.6913,8.6523,8.6848,75200.0
2010-08-06 10:00:00,13.36,13.37,13.33,13.35,128400.0,8.6848,8.6913,8.6653,8.6783,128400.0
2010-08-06 10:10:00,13.34,13.35,13.33,13.34,93200.0,8.6718,8.6783,8.6653,8.6718,93200.0
2010-08-06 10:20:00,13.34,13.36,13.31,13.34,44800.0,8.6718,8.6848,8.6523,8.6718,44800.0
2010-08-06 10:30:00,13.35,13.38,13.34,13.38,68000.0,8.6783,8.6978,8.6718,8.6978,68000.0
2010-08-06 10:40:00,13.37,13.38,13.27,13.27,165200.0,8.6913,8.6978,8.6263,8.6263,165200.0
2010-08-06 10:50:00,13.27,13.27,13.22,13.25,79600.0,8.6263,8.6263,8.5938,8.6133,79600.0
2010-08-06 11:00:00,13.25,13.26,13.21,13.22,114400.0,8.6133,8.6198,8.5873,8.5938,114400.0
2010-08-06 11:10:00,13.22,13.27,13.22,13.26,60400.0,8.5938,8.6263,8.5938,8.6198,60400.0
2010-08-06 11:20:00,13.25,13.26,13.23,13.26,38000.0,8.6133,8.6198,8.6003,8.6198,38000.0
2010-08-06 11:30:00,13.27,13.27,13.23,13.24,56400.0,8.6263,8.6263,8.6003,8.6068,56400.0
2010-08-06 11:40:00,13.24,13.26,13.22,13.24,40400.0,8.6068,8.6198,8.5938,8.6068,40400.0
2010-08-06 11:50:00,13.24,13.27,13.24,13.26,65600.0,8.6068,8.6263,8.6068,8.6198,65600.0
2010-08-06 12:00:00,13.25,13.29,13.25,13.29,34800.0,8.6133,8.6393,8.6133,8.6393,34800.0
2010-08-06 12:10:00,13.29,13.32,13.28,13.31,61200.0,8.6393,8.6588,8.6328,8.6523,61200.0
2010-08-06 12:20:00,13.31,13.31,13.29,13.31,49600.0,8.6523,8.6523,8.6393,8.6523,49600.0
2010-08-06 12:30:00,13.31,13.31,13.29,13.3,102400.0,8.6523,8.6523,8.6393,8.6458,102400.0
2010-08-06 12:40:00,13.3,13.3,13.29,13.3,46800.0,8.6458,8.6458,8.6393,8.6458,46800.0
2010-08-06 12:50:00,13.3,13.31,13.26,13.3,124800.0,8.6458,8.6523,8.6198,8.6458,124800.0
2010-08-06 13:00:00,13.3,13.3,13.28,13.28,29600.0,8.6458,8.6458,8.6328,8.6328,29600.0
2010-08-06 13:10:00,13.28,13.29,13.27,13.28,34000.0,8.6328,8.6393,8.6263,8.6328,34000.0
2010-08-06 13:20:00,13.28,13.29,13.26,13.28,37600.0,8.6328,8.6393,8.6198,8.6328,37600.0
2010-08-06 13:30:00,13.28,13.3,13.27,13.3,48000.0,8.6328,8.6458,8.6263,8.6458,48000.0
2010-08-06 13:40:00,13.3,13.32,13.3,13.3,38000.0,8.6458,8.6588,8.6458,8.6458,38000.0
2010-08-06 13:50:00,13.31,13.31,13.3,13.3,24000.0,8.6523,8.6523,8.6458,8.6458,24000.0
2010-08-06 14:00:00,13.3,13.32,13.29,13.31,44800.0,8.6458,8.6588,8.6393,8.6523,44800.0
2010-08-06 14:10:00,13.31,13.31,13.28,13.29,58400.0,8.6523,8.6523,8.6328,8.6393,58400.0
2010-08-06 14:20:00,13.29,13.3,13.27,13.3,46800.0,8.6393,8.6458,8.6263,8.6458,46800.0
2010-08-06 14:30:00,13.3,13.31,13.29,13.31,106000.0,8.6458,8.6523,8.6393,8.6523,106000.0
2010-08-06 14:40:00,13.3,13.36,13.3,13.36,85200.0,8.6458,8.6848,8.6458,8.6848,85200.0
2010-08-06 14:50:00,13.36,13.4,13.36,13.39,146000.0,8.6848,8.7108,8.6848,8.7043,146000.0
2010-08-06 15:00:00,13.39,13.41,13.38,13.39,170400.0,8.7043,8.7173,8.6978,8.7043,170400.0
2010-08-06 15:10:00,13.4,13.4,13.38,13.4,102800.0,8.7108,8.7108,8.6978,8.7108,102800.0
2010-08-06 15:20:00,13.4,13.41,13.38,13.39,232400.0,8.7108,8.7173,8.6978,8.7043,232400.0
2010-08-06 15:30:00,13.38,13.41,13.38,13.4,121200.0,8.6978,8.7173,8.6978,8.7108,121200.0
2010-08-06 15:40:00,13.41,13.43,13.4,13.4,200400.0,8.7173,8.7303,8.7108,8.7108,200400.0
2010-08-06 15:50:00,13.4,13.43,13.38,13.41,357200.0,8.7108,8.7303,8.6978,8.7173,357200.0
2010-08-09 09:30:00,13.42,13.45,13.42,13.42,66400.0,8.7238,8.7433,8.7238,8.7238,66400.0
2010-08-09 09:40:00,13.42,13.43,13.39,13.41,44000.0,8.7238,8.7303,8.7043,8.7173,44000.0
2010-08-09 09:50:00,13.42,13.43,13.41,13.43,26400.0,8.7238,8.7303,8.7173,8.7303,26400.0
2010-08-09 10:00:00,13.42,13.42,13.41,13.42,86000.0,8.7238,8.7238,8.7173,8.7238,86000.0
2010-08-09 10:10:00,13.42,13.44,13.42,13.44,46800.0,8.7238,8.7368,8.7238,8.7368,46800.0
2010-08-09 10:20:00,13.44,13.45,13.43,13.44,24800.0,8.7368,8.7433,8.7303,8.7368,24800.0
2010-08-09 10:30:00,13.43,13.46,13.43,13.46,41200.0,8.7303,8.7498,8.7303,8.7498,41200.0
2010-08-09 10:40:00,13.46,13.46,13.45,13.46,27200.0,8.7498,8.7498,8.7433,8.7498,27200.0
2010-08-09 10:50:00,13.46,13.46,13.45,13.46,46800.0,8.7498,8.7498,8.7433,8.7498,46800.0
2010-08-09 11:00:00,13.46,13.47,13.46,13.46,48000.0,8.7498,8.7563,8.7498,8.7498,48000.0
2010-08-09 11:10:00,13.46,13.46,13.43,13.44,102400.0,8.7498,8.7498,8.7303,8.7368,102400.0
2010-08-09 11:20:00,13.44,13.44,13.41,13.41,52800.0,8.7368,8.7368,8.7173,8.7173,52800.0
2010-08-09 11:30:00,13.4,13.43,13.4,13.41,122400.0,8.7108,8.7303,8.7108,8.7173,122400.0
2010-08-09 11:40:00,13.41,13.41,13.39,13.39,72400.0,8.7173,8.7173,8.7043,8.7043,72400.0
2010-08-09 11:50:00,13.39,13.4,13.39,13.4,58800.0,8.7043,8.7108,8.7043,8.7108,58800.0
2010-08-09 12:00:00,13.4,13.4,13.39,13.4,36800.0,8.7108,8.7108,8.7043,8.7108,36800.0
2010-08-09 12:10:00,13.4,13.4,13.38,13.38,100800.0,8.7108,8.7108,8.6978,8.6978,100800.0
2010-08-09 12:20:00,13.39,13.4,13.38,13.39,84000.0,8.7043,8.7108,8.6978,8.7043,84000.0
2010-08-09 12:30:00,13.39,13.41,13.38,13.4,55200.0,8.7043,8.7173,8.6978,8.7108,55200.0
2010-08-09 12:40:00,13.4,13.42,13.39,13.4,76000.0,8.7108,8.7238,8.7043,8.7108,76000.0
2010-08-09 12:50:00,13.41,13.41,13.38,13.38,95600.0,8.7173,8.7173,8.6978,8.6978,95600.0
2010-08-09 13:00:00,13.38,13.39,13.37,13.37,30000.0,8.6978,8.7043,8.6913,8.6913,30000.0
2010-08-09 13:10:00,13.38,13.38,13.37,13.38,67600.0,8.6978,8.6978,8.6913,8.6978,67600.0
2010-08-09 13:20:00,13.38,13.39,13.35,13.35,93600.0,8.6978,8.7043,8.6783,8.6783,93600.0
2010-08-09 13:30:00,13.35,13.35,13.33,13.33,44800.0,8.6783,8.6783,8.6653,8.6653,44800.0
2010-08-09 13:40:00,13.34,13.36,13.33,13.36,39200.0,8.6718,8.6848,8.6653,8.6848,39200.0
2010-08-09 13:50:00,13.36,13.37,13.36,13.36,29600.0,8.6848,8.6913,8.6848,8.6848,29600.0
2010-08-09 14:00:00,13.36,13.36,13.34,13.35,46400.0,8.6848,8.6848,8.6718,8.6783,46400.0
2010-08-09 14:10:00,13.35,13.35,13.34,13.35,55200.0,8.6783,8.6783,8.6718,8.6783,55200.0
2010-08-09 14:20:00,13.34,13.35,13.34,13.34,53600.0,8.6718,8.6783,8.6718,8.6718,53600.0
2010-08-09 14:30:00,13.34,13.39,13.34,13.39,108400.0,8.6718,8.7043,8.6718,8.7043,108400.0
2010-08-09 14:40:00,13.39,13.42,13.39,13.42,247200.0,8.7043,8.7238,8.7043,8.7238,247200.0
2010-08-09 14:50:00,13.41,13.42,13.4,13.41,48000.0,8.7173,8.7238,8.7108,8.7173,48000.0
2010-08-09 15:00:00,13.41,13.41,13.38,13.38,136000.0,8.7173,8.7173,8.6978,8.6978,136000.0
2010-08-09 15:10:00,13.38,13.38,13.35,13.35,114400.0,8.6978,8.6978,8.6783,8.6783,114400.0
2010-08-09 15:20:00,13.35,13.35,13.33,13.33,189600.0,8.6783,8.6783,8.6653,8.6653,189600.0
2010-08-09 15:30:00,13.33,13.37,13.33,13.36,252800.0,8.6653,8.6913,8.6653,8.6848,252800.0
2010-08-09 15:40:00,13.36,13.37,13.35,13.36,470800.0,8.6848,8.6913,8.6783,8.6848,470800.0
2010-08-09 15:50:00,13.36,13.37,13.35,13.37,1444800.0,8.6848,8.6913,8.6783,8.6913,1444800.0
2010-08-10 09:30:00,13.28,13.33,13.27,13.27,121200.0,8.6328,8.6653,8.6263,8.6263,121200.0
2010-08-10 09:40:00,13.27,13.28,13.26,13.27,98800.0,8.6263,8.6328,8.6198,8.6263,98800.0
2010-08-10 09:50:00,13.27,13.29,13.26,13.28,110000.0,8.6263,8.6393,8.6198,8.6328,110000.0
2010-08-10 10:00:00,13.28,13.28,13.24,13.25,199200.0,8.6328,8.6328,8.6068,8.6133,199200.0
2010-08-10 10:10:00,13.24,13.26,13.24,13.26,150800.0,8.6068,8.6198,8.6068,8.6198,150800.0
2010-08-10 10:20:00,13.26,13.28,13.25,13.25,97200.0,8.6198,8.6328,8.6133,8.6133,97200.0
2010-08-10 10:30:00,13.25,13.28,13.25,13.27,124800.0,8.6133,8.6328,8.6133,8.6263,124800.0
2010-08-10 10:40:00,13.27,13.28,13.26,13.26,164400.0,8.6263,8.6328,8.6198,8.6198,164400.0
2010-08-10 10:50:00,13.27,13.27,13.25,13.25,129600.0,8.6263,8.6263,8.6133,8.6133,129600.0
2010-08-10 11:00:00,13.26,13.31,13.26,13.31,204800.0,8.6198,8.6523,8.6198,8.6523,204800.0
2010-08-10 11:10:00,13.32,13.34,13.32,13.33,146400.0,8.6588,8.6718,8.6588,8.6653,146400.0
2010-08-10 11:20:00,13.33,13.38,13.33,13.34,201600.0,8.6653,8.6978,8.6653,8.6718,201600.0
2010-08-10 11:30:00,13.35,13.37,13.33,13.35,188000.0,8.6783,8.6913,8.6653,8.6783,188000.0
2010-08-10 11:40:00,13.35,13.39,13.32,13.39,170000.0,8.6783,8.7043,8.6588,8.7043,170000.0
2010-08-10 11:50:00,13.39,13.4,13.37,13.37,145600.0,8.7043,8.7108,8.6913,8.6913,145600.0
2010-08-10 12:00:00,13.37,13.38,13.35,13.35,89200.0,8.6913,8.6978,8.6783,8.6783,89200.0
2010-08-10 12:10:00,13.35,13.39,13.35,13.38,115600.0,8.6783,8.7043,8.6783,8.6978,115600.0
2010-08-10 12:20:00,13.38,13.4,13.37,13.4,48400.0,8.6978,8.7108,8.6913,8.7108,48400.0
2010-08-10 12:30:00,13.4,13.41,13.4,13.4,83600.0,8.7108,8.7173,8.7108,8.7108,83600.0
2010-08-10 12:40:00,13.4,13.4,13.4,13.4,51200.0,8.7108,8.7108,8.7108,8.7108,51200.0
2010-08-10 12:50:00,13.4,13.41,13.4,13.4,102000.0,8.7108,8.7173,8.7108,8.7108,102000.0
2010-08-10 13:00:00,13.4,13.41,13.38,13.38,105600.0,8.7108,8.7173,8.6978,8.6978,105600.0
2010-08-10 13:10:00,13.38,13.39,13.36,13.37,119200.0,8.6978,8.7043,8.6848,8.6913,119200.0
2010-08-10 13:20:00,13.37,13.37,13.34,13.34,102800.0,8.6913,8.6913,8.6718,8.6718,102800.0
2010-08-10 13:30:00,13.33,13.35,13.32,13.35,130000.0,8.6653,8.6783,8.6588,8.6783,130000.0
2010-08-10 13:40:00,13.35,13.38,13.34,13.37,114800.0,8.6783,8.6978,8.6718,8.6913,114800.0
2010-08-10 13:50:00,13.37,13.38,13.37,13.37,58000.0,8.6913,8.6978,8.6913,8.6913,58000.0
2010-08-10 14:00:00,13.37,13.37,13.35,13.35,122400.0,8.6913,8.6913,8.6783,8.6783,122400.0
2010-08-10 14:10:00,13.35,13.43,13.35,13.4,138000.0,8.6783,8.7303,8.6783,8.7108,138000.0
2010-08-10 14:20:00,13.41,13.43,13.37,13.42,258400.0,8.7173,8.7303,8.6913,8.7238,258400.0
2010-08-10 14:30:00,13.43,13.46,13.43,13.45,205600.0,8.7303,8.7498,8.7303,8.7433,205600.0
2010-08-10 14:40:00,13.45,13.48,13.44,13.46,176800.0,8.7433,8.7628,8.7368,8.7498,176800.0
2010-08-10 14:50:00,13.46,13.46,13.42,13.42,146000.0,8.7498,8.7498,8.7238,8.7238,146000.0
2010-08-10 15:00:00,13.42,13.46,13.42,13.45,131200.0,8.7238,8.7498,8.7238,8.7433,131200.0
2010-08-10 15:10:00,13.46,13.46,13.38,13.38,170800.0,8.7498,8.7498,8.6978,8.6978,170800.0
2010-08-10 15:20:00,13.38,13.44,13.37,13.44,226400.0,8.6978,8.7368,8.6913,8.7368,226400.0
2010-08-10 15:30:00,13.44,13.47,13.42,13.47,248000.0,8.7368,8.7563,8.7238,8.7563,248000.0
2010-08-10 15:40:00,13.47,13.48,13.46,13.46,290800.0,8.7563,8.7628,8.7498,8.7498,290800.0
2010-08-10 15:50:00,13.46,13.46,13.41,13.44,594400.0,8.7498,8.7498,8.7173,8.7368,594400.0
2010-08-11 09:30:00,13.24,13.36,13.19,13.28,264000.0,8.6068,8.6848,8.5743,8.6328,264000.0
2010-08-11 09:40:00,13.29,13.29,13.28,13.28,154400.0,8.6393,8.6393,8.6328,8.6328,154400.0
2010-08-11 09:50:00,13.28,13.3,13.27,13.29,171600.0,8.6328,8.6458,8.6263,8.6393,171600.0
2010-08-11 10:00:00,13.29,13.31,13.28,13.29,98400.0,8.6393,8.6523,8.6328,8.6393,98400.0
2010-08-11 10:10:00,13.29,13.29,13.25,13.25,115200.0,8.6393,8.6393,8.6133,8.6133,115200.0
2010-08-11 10:20:00,13.25,13.26,13.25,13.25,80000.0,8.6133,8.6198,8.6133,8.6133,80000.0
2010-08-11 10:30:00,13.25,13.26,13.25,13.26,88800.0,8.6133,8.6198,8.6133,8.6198,88800.0
2010-08-11 10:40:00,13.25,13.26,13.22,13.23,166000.0,8.6133,8.6198,8.5938,8.6003,166000.0
2010-08-11 10:50:00,13.22,13.23,13.22,13.23,69600.0,8.5938,8.6003,8.5938,8.6003,69600.0
2010-08-11 11:00:00,13.23,13.23,13.21,13.21,59200.0,8.6003,8.6003,8.5873,8.5873,59200.0
2010-08-11 11:10:00,13.21,13.21,13.16,13.17,123600.0,8.5873,8.5873,8.5548,8.5613,123600.0
2010-08-11 11:20:00,13.17,13.19,13.15,13.18,87200.0,8.5613,8.5743,8.5483,8.5678,87200.0
2010-08-11 11:30:00,13.17,13.19,13.17,13.19,90000.0,8.5613,8.5743,8.5613,8.5743,90000.0
2010-08-11 11:40:00,13.18,13.19,13.16,13.17,94000.0,8.5678,8.5743,8.5548,8.5613,94000.0
2010-08-11 11:50:00,13.17,13.18,13.17,13.17,55200.0,8.5613,8.5678,8.5613,8.5613,55200.0
2010-08-11 12:00:00,13.17,13.18,13.16,13.18,78400.0,8.5613,8.5678,8.5548,8.5678,78400.0
2010-08-11 12:10:00,13.18,13.18,13.17,13.18,113200.0,8.5678,8.5678,8.5613,8.5678,113200.0
2010-08-11 12:20:00,13.18,13.21,13.17,13.2,74000.0,8.5678,8.5873,8.5613,8.5808,74000.0
2010-08-11 12:30:00,13.19,13.2,13.18,13.18,100800.0,8.5743,8.5808,8.5678,8.5678,100800.0
2010-08-11 12:40:00,13.18,13.19,13.17,13.18,112000.0,8.5678,8.5743,8.5613,8.5678,112000.0
2010-08-11 12:50:00,13.18,13.18,13.17,13.18,61600.0,8.5678,8.5678,8.5613,8.5678,61600.0
2010-08-11 13:00:00,13.18,13.2,13.18,13.19,66400.0,8.5678,8.5808,8.5678,8.5743,66400.0
2010-08-11 13:10:00,13.19,13.21,13.19,13.21,52000.0,8.5743,8.5873,8.5743,8.5873,52000.0
2010-08-11 13:20:00,13.21,13.21,13.2,13.21,40000.0,8.5873,8.5873,8.5808,8.5873,40000.0
2010-08-11 13:30:00,13.21,13.24,13.21,13.23,57600.0,8.5873,8.6068,8.5873,8.6003,57600.0
2010-08-11 13:40:00,13.23,13.23,13.21,13.23,102400.0,8.6003,8.6003,8.5873,8.6003,102400.0
2010-08-11 13:50:00,13.23,13.26,13.23,13.26,140400.0,8.6003,8.6198,8.6003,8.6198,140400.0
2010-08-11 14:00:00,13.25,13.27,13.25,13.26,118800.0,8.6133,8.6263,8.6133,8.6198,118800.0
2010-08-11 14:10:00,13.26,13.27,13.26,13.26,94000.0,8.6198,8.6263,8.6198,8.6198,94000.0
2010-08-11 14:20:00,13.26,13.26,13.24,13.25,72800.0,8.6198,8.6198,8.6068,8.6133,72800.0
2010-08-11 14:30:00,13.25,13.25,13.22,13.22,50800.0,8.6133,8.6133,8.5938,8.5938,50800.0
2010-08-11 14:40:00,13.22,13.23,13.2,13.2,86400.0,8.5938,8.6003,8.5808,8.5808,86400.0
2010-08-11 14:50:00,13.2,13.2,13.16,13.17,146800.0,8.5808,8.5808,8.5548,8.5613,146800.0
2010-08-11 15:00:00,13.17,13.19,13.17,13.19,83600.0,8.5613,8.5743,8.5613,8.5743,83600.0
2010-08-11 15:10:00,13.19,13.19,13.17,13.18,107600.0,8.5743,8.5743,8.5613,8.5678,107600.0
2010-08-11 15:20:00,13.18,13.2,13.17,13.19,142400.0,8.5678,8.5808,8.5613,8.5743,142400.0
2010-08-11 15:30:00,13.19,13.21,13.18,13.2,222400.0,8.5743,8.5873,8.5678,8.5808,222400.0
2010-08-11 15:40:00,13.2,13.2,13.16,13.17,273200.0,8.5808,8.5808,8.5548,8.5613,273200.0
2010-08-11 15:50:00,13.17,13.17,13.14,13.16,684400.0,8.5613,8.5613,8.5418,8.5548,684400.0
2010-08-12 09:30:00,13.09,13.1,13.0,13.01,175200.0,8.5093,8.5158,8.4508,8.4573,175200.0
2010-08-12 09:40:00,13.01,13.01,12.97,12.98,200800.0,8.4573,8.4573,8.4313,8.4378,200800.0
2010-08-12 09:50:00,12.98,12.98,12.95,12.96,118800.0,8.4378,8.4378,8.4183,8.4248,118800.0
2010-08-12 10:00:00,12.96,12.97,12.94,12.95,202800.0,8.4248,8.4313,8.4118,8.4183,202800.0
2010-08-12 10:10:00,12.95,12.95,12.91,12.93,174000.0,8.4183,8.4183,8.3923,8.4053,174000.0
2010-08-12 10:20:00,12.93,13.04,12.93,12.99,154800.0,8.4053,8.4768,8.4053,8.4443,154800.0
2010-08-12 10:30:00,12.98,13.02,12.97,13.02,90800.0,8.4378,8.4638,8.4313,8.4638,90800.0
2010-08-12 10:40:00,13.02,13.06,13.02,13.03,98800.0,8.4638,8.4898,8.4638,8.4703,98800.0
2010-08-12 10:50:00,13.03,13.03,12.97,12.97,96400.0,8.4703,8.4703,8.4313,8.4313,96400.0
2010-08-12 11:00:00,12.97,12.99,12.96,12.96,117200.0,8.4313,8.4443,8.4248,8.4248,117200.0
2010-08-12 11:10:00,12.96,13.02,12.96,13.02,101200.0,8.4248,8.4638,8.4248,8.4638,101200.0
2010-08-12 11:20:00,13.02,13.04,13.0,13.01,178400.0,8.4638,8.4768,8.4508,8.4573,178400.0
2010-08-12 11:30:00,13.01,13.01,12.97,12.97,77200.0,8.4573,8.4573,8.4313,8.4313,77200.0
2010-08-12 11:40:00,12.97,12.97,12.95,12.95,97200.0,8.4313,8.4313,8.4183,8.4183,97200.0
2010-08-12 11:50:00,12.95,12.97,12.95,12.96,95200.0,8.4183,8.4313,8.4183,8.4248,95200.0
2010-08-12 12:00:00,12.96,12.97,12.95,12.97,83200.0,8.4248,8.4313,8.4183,8.4313,83200.0
2010-08-12 12:10:00,12.97,13.02,12.97,13.01,63200.0,8.4313,8.4638,8.4313,8.4573,63200.0
2010-08-12 12:20:00,13.01,13.02,12.99,13.01,94000.0,8.4573,8.4638,8.4443,8.4573,94000.0
2010-08-12 12:30:00,13.01,13.02,13.01,13.02,52000.0,8.4573,8.4638,8.4573,8.4638,52000.0
2010-08-12 12:40:00,13.02,13.03,13.01,13.01,42800.0,8.4638,8.4703,8.4573,8.4573,42800.0
2010-08-12 12:50:00,13.01,13.02,13.0,13.02,64800.0,8.4573,8.4638,8.4508,8.4638,64800.0
2010-08-12 13:00:00,13.02,13.03,13.01,13.01,85200.0,8.4638,8.4703,8.4573,8.4573,85200.0
2010-08-12 13:10:00,13.01,13.01,13.0,13.01,83600.0,8.4573,8.4573,8.4508,8.4573,83600.0
2010-08-12 13:20:00,13.01,13.01,13.0,13.0,109200.0,8.4573,8.4573,8.4508,8.4508,109200.0
2010-08-12 13:30:00,13.01,13.03,13.01,13.02,191200.0,8.4573,8.4703,8.4573,8.4638,191200.0
2010-08-12 13:40:00,13.02,13.03,13.01,13.01,222000.0,8.4638,8.4703,8.4573,8.4573,222000.0
2010-08-12 13:50:00,13.01,13.01,13.01,13.01,88400.0,8.4573,8.4573,8.4573,8.4573,88400.0
2010-08-12 14:00:00,13.01,13.01,13.0,13.01,97200.0,8.4573,8.4573,8.4508,8.4573,97200.0
2010-08-12 14:10:00,13.01,13.02,13.01,13.01,63600.0,8.4573,8.4638,8.4573,8.4573,63600.0
2010-08-12 14:20:00,13.01,13.03,13.0,13.02,170000.0,8.4573,8.4703,8.4508,8.4638,170000.0
2010-08-12 14:30:00,13.02,13.02,13.0,13.0,99600.0,8.4638,8.4638,8.4508,8.4508,99600.0
2010-08-12 14:40:00,13.0,13.02,13.0,13.0,65200.0,8.4508,8.4638,8.4508,8.4508,65200.0
2010-08-12 14:50:00,13.0,13.02,13.0,13.02,68000.0,8.4508,8.4638,8.4508,8.4638,68000.0
2010-08-12 15:00:00,13.02,13.05,13.01,13.05,136400.0,8.4638,8.4833,8.4573,8.4833,136400.0
2010-08-12 15:10:00,13.05,13.06,13.02,13.03,162400.0,8.4833,8.4898,8.4638,8.4703,162400.0
2010-08-12 15:20:00,13.02,13.04,13.02,13.03,154800.0,8.4638,8.4768,8.4638,8.4703,154800.0
2010-08-12 15:30:00,13.03,13.06,13.03,13.04,176800.0,8.4703,8.4898,8.4703,8.4768,176800.0
2010-08-12 15:40:00,13.04,13.05,13.0,13.04,342400.0,8.4768,8.4833,8.4508,8.4768,342400.0
2010-08-12 15:50:00,13.05,13.05,13.01,13.02,516000.0,8.4833,8.4833,8.4573,8.4638,516000.0
2010-08-13 09:30:00,13.0,13.06,12.93,13.03,158800.0,8.4508,8.4898,8.4053,8.4703,158800.0
2010-08-13 09:40:00,13.06,13.08,13.02,13.06,76800.0,8.4898,8.5028,8.4638,8.4898,76800.0
2010-08-13 09:50:00,13.07,13.12,13.06,13.12,111600.0,8.4963,8.5288,8.4898,8.5288,111600.0
2010-08-13 10:00:00,13.12,13.12,13.09,13.1,105600.0,8.5288,8.5288,8.5093,8.5158,105600.0
2010-08-13 10:10:00,13.09,13.1,13.06,13.06,130400.0,8.5093,8.5158,8.4898,8.4898,130400.0
2010-08-13 10:20:00,13.06,13.07,13.05,13.06,89200.0,8.4898,8.4963,8.4833,8.4898,89200.0
2010-08-13 10:30:00,13.08,13.11,13.07,13.11,52000.0,8.5028,8.5223,8.4963,8.5223,52000.0
2010-08-13 10:40:00,13.11,13.11,13.08,13.08,55200.0,8.5223,8.5223,8.5028,8.5028,55200.0
2010-08-13 10:50:00,13.09,13.09,13.06,13.07,58400.0,8.5093,8.5093,8.4898,8.4963,58400.0
2010-08-13 11:00:00,13.07,13.11,13.07,13.1,54000.0,8.4963,8.5223,8.4963,8.5158,54000.0
2010-08-13 11:10:00,13.1,13.11,13.07,13.07,59200.0,8.5158,8.5223,8.4963,8.4963,59200.0
2010-08-13 11:20:00,13.08,13.08,13.06,13.06,54400.0,8.5028,8.5028,8.4898,8.4898,54400.0
2010-08-13 11:30:00,13.06,13.06,13.05,13.06,48400.0,8.4898,8.4898,8.4833,8.4898,48400.0
2010-08-13 11:40:00,13.05,13.08,13.05,13.06,47600.0,8.4833,8.5028,8.4833,8.4898,47600.0
2010-08-13 11:50:00,13.07,13.08,13.05,13.08,146000.0,8.4963,8.5028,8.4833,8.5028,146000.0
2010-08-13 12:00:00,13.08,13.08,13.06,13.06,52800.0,8.5028,8.5028,8.4898,8.4898,52800.0
2010-08-13 12:10:00,13.06,13.11,13.06,13.1,55600.0,8.4898,8.5223,8.4898,8.5158,55600.0
2010-08-13 12:20:00,13.11,13.12,13.1,13.1,78000.0,8.5223,8.5288,8.5158,8.5158,78000.0
2010-08-13 12:30:00,13.1,13.1,13.08,13.08,40800.0,8.5158,8.5158,8.5028,8.5028,40800.0
2010-08-13 12:40:00,13.08,13.09,13.08,13.09,51200.0,8.5028,8.5093,8.5028,8.5093,51200.0
2010-08-13 12:50:00,13.1,13.12,13.09,13.12,58400.0,8.5158,8.5288,8.5093,8.5288,58400.0
2010-08-13 13:00:00,13.11,13.12,13.1,13.11,80400.0,8.5223,8.5288,8.5158,8.5223,80400.0
2010-08-13 13:10:00,13.11,13.11,13.1,13.1,52000.0,8.5223,8.5223,8.5158,8.5158,52000.0
2010-08-13 13:20:00,13.1,13.11,13.09,13.1,31600.0,8.5158,8.5223,8.5093,8.5158,31600.0
2010-08-13 13:30:00,13.1,13.1,13.09,13.1,46800.0,8.5158,8.5158,8.5093,8.5158,46800.0
2010-08-13 13:40:00,13.1,13.11,13.1,13.1,74000.0,8.5158,8.5223,8.5158,8.5158,74000.0
2010-08-13 13:50:00,13.1,13.1,13.09,13.1,57200.0,8.5158,8.5158,8.5093,8.5158,57200.0
2010-08-13 14:00:00,13.09,13.11,13.09,13.1,104000.0,8.5093,8.5223,8.5093,8.5158,104000.0
2010-08-13 14:10:00,13.1,13.1,13.08,13.1,116400.0,8.5158,8.5158,8.5028,8.5158,116400.0
2010-08-13 14:20:00,13.1,13.1,13.09,13.09,54000.0,8.5158,8.5158,8.5093,8.5093,54000.0
2010-08-13 14:30:00,13.09,13.1,13.08,13.08,33600.0,8.5093,8.5158,8.5028,8.5028,33600.0
2010-08-13 14:40:00,13.08,13.08,13.06,13.06,64800.0,8.5028,8.5028,8.4898,8.4898,64800.0
2010-08-13 14:50:00,13.06,13.07,13.05,13.05,168400.0,8.4898,8.4963,8.4833,8.4833,168400.0
2010-08-13 15:00:00,13.05,13.07,13.05,13.07,76800.0,8.4833,8.4963,8.4833,8.4963,76800.0
2010-08-13 15:10:00,13.06,13.06,13.04,13.05,124800.0,8.4898,8.4898,8.4768,8.4833,124800.0
2010-08-13 15:20:00,13.05,13.06,13.03,13.04,85600.0,8.4833,8.4898,8.4703,8.4768,85600.0
2010-08-13 15:30:00,13.04,13.04,13.02,13.03,159600.0,8.4768,8.4768,8.4638,8.4703,159600.0
2010-08-13 15:40:00,13.03,13.03,12.99,13.01,272800.0,8.4703,8.4703,8.4443,8.4573,272800.0
2010-08-13 15:50:00,13.01,13.02,13.0,13.01,407200.0,8.4573,8.4638,8.4508,8.4573,407200.0
2010-08-16 09:30:00,12.88,12.94,12.83,12.91,319200.0,8.3728,8.4118,8.3403,8.3923,319200.0
2010-08-16 09:40:00,12.91,12.94,12.9,12.94,99600.0,8.3923,8.4118,8.3858,8.4118,99600.0
2010-08-16 09:50:00,12.94,12.95,12.92,12.92,143600.0,8.4118,8.4183,8.3988,8.3988,143600.0
2010-08-16 10:00:00,12.92,12.97,12.9,12.95,236400.0,8.3988,8.4313,8.3858,8.4183,236400.0
2010-08-16 10:10:00,12.96,13.0,12.95,12.99,228000.0,8.4248,8.4508,8.4183,8.4443,228000.0
2010-08-16 10:20:00,12.99,13.0,12.94,12.94,201200.0,8.4443,8.4508,8.4118,8.4118,201200.0
2010-08-16 10:30:00,12.94,12.95,12.92,12.94,257600.0,8.4118,8.4183,8.3988,8.4118,257600.0
2010-08-16 10:40:00,12.94,12.96,12.93,12.95,129200.0,8.4118,8.4248,8.4053,8.4183,129200.0
2010-08-16 10:50:00,12.95,12.96,12.94,12.95,105200.0,8.4183,8.4248,8.4118,8.4183,105200.0
2010-08-16 11:00:00,12.95,12.96,12.93,12.95,186400.0,8.4183,8.4248,8.4053,8.4183,186400.0
2010-08-16 11:10:00,12.95,12.97,12.95,12.97,89200.0,8.4183,8.4313,8.4183,8.4313,89200.0
2010-08-16 11:20:00,12.98,13.0,12.98,13.0,121600.0,8.4378,8.4508,8.4378,8.4508,121600.0
2010-08-16 11:30:00,13.0,13.03,12.99,13.03,90800.0,8.4508,8.4703,8.4443,8.4703,90800.0
2010-08-16 11:40:00,13.02,13.04,13.02,13.03,84000.0,8.4638,8.4768,8.4638,8.4703,84000.0
2010-08-16 11:50:00,13.03,13.05,13.02,13.03,65200.0,8.4703,8.4833,8.4638,8.4703,65200.0
2010-08-16 12:00:00,13.03,13.08,13.03,13.07,61600.0,8.4703,8.5028,8.4703,8.4963,61600.0
2010-08-16 12:10:00,13.08,13.08,13.03,13.04,122000.0,8.5028,8.5028,8.4703,8.4768,122000.0
2010-08-16 12:20:00,13.04,13.08,13.04,13.07,108000.0,8.4768,8.5028,8.4768,8.4963,108000.0
2010-08-16 12:30:00,13.07,13.07,13.05,13.07,43200.0,8.4963,8.4963,8.4833,8.4963,43200.0
2010-08-16 12:40:00,13.07,13.07,13.05,13.05,39600.0,8.4963,8.4963,8.4833,8.4833,39600.0
2010-08-16 12:50:00,13.05,13.07,13.05,13.06,42000.0,8.4833,8.4963,8.4833,8.4898,42000.0
2010-08-16 13:00:00,13.06,13.07,13.05,13.07,71200.0,8.4898,8.4963,8.4833,8.4963,71200.0
2010-08-16 13:10:00,13.08,13.09,13.07,13.07,60400.0,8.5028,8.5093,8.4963,8.4963,60400.0
2010-08-16 13:20:00,13.07,13.07,13.06,13.06,55600.0,8.4963,8.4963,8.4898,8.4898,55600.0
2010-08-16 13:30:00,13.06,13.06,13.04,13.05,45200.0,8.4898,8.4898,8.4768,8.4833,45200.0
2010-08-16 13:40:00,13.05,13.06,13.05,13.05,49200.0,8.4833,8.4898,8.4833,8.4833,49200.0
2010-08-16 13:50:00,13.05,13.05,13.04,13.04,50400.0,8.4833,8.4833,8.4768,8.4768,50400.0
2010-08-16 14:00:00,13.04,13.06,13.03,13.05,59600.0,8.4768,8.4898,8.4703,8.4833,59600.0
2010-08-16 14:10:00,13.05,13.05,13.02,13.02,79600.0,8.4833,8.4833,8.4638,8.4638,79600.0
2010-08-16 14:20:00,13.02,13.05,13.02,13.04,58000.0,8.4638,8.4833,8.4638,8.4768,58000.0
2010-08-16 14:30:00,13.04,13.04,13.02,13.02,48800.0,8.4768,8.4768,8.4638,8.4638,48800.0
2010-08-16 14:40:00,13.02,13.04,13.01,13.04,44000.0,8.4638,8.4768,8.4573,8.4768,44000.0
2010-08-16 14:50:00,13.03,13.03,12.98,13.0,89600.0,8.4703,8.4703,8.4378,8.4508,89600.0
2010-08-16 15:00:00,12.99,13.01,12.99,13.0,62000.0,8.4443,8.4573,8.4443,8.4508,62000.0
2010-08-16 15:10:00,13.0,13.0,12.99,13.0,83200.0,8.4508,8.4508,8.4443,8.4508,83200.0
2010-08-16 15:20:00,13.0,13.0,12.97,12.99,104000.0,8.4508,8.4508,8.4313,8.4443,104000.0
2010-08-16 15:30:00,13.0,13.01,12.99,13.01,133600.0,8.4508,8.4573,8.4443,8.4573,133600.0
2010-08-16 15:40:00,13.01,13.04,13.0,13.03,211600.0,8.4573,8.4768,8.4508,8.4703,211600.0
2010-08-16 15:50:00,13.03,13.04,13.02,13.04,359200.0,8.4703,8.4768,8.4638,8.4768,359200.0
2010-08-17 09:30:00,13.09,13.12,13.07,13.08,102800.0,8.5093,8.5288,8.4963,8.5028,102800.0
2010-08-17 09:40:00,13.09,13.11,13.08,13.1,44400.0,8.5093,8.5223,8.5028,8.5158,44400.0
2010-08-17 09:50:00,13.1,13.12,13.09,13.12,71600.0,8.5158,8.5288,8.5093,8.5288,71600.0
2010-08-17 10:00:00,13.12,13.12,13.1,13.1,57200.0,8.5288,8.5288,8.5158,8.5158,57200.0
2010-08-17 10:10:00,13.1,13.12,13.1,13.11,98400.0,8.5158,8.5288,8.5158,8.5223,98400.0
2010-08-17 10:20:00,13.11,13.13,13.11,13.11,96000.0,8.5223,8.5353,8.5223,8.5223,96000.0
2010-08-17 10:30:00,13.11,13.12,13.1,13.11,44400.0,8.5223,8.5288,8.5158,8.5223,44400.0
2010-08-17 10:40:00,13.11,13.12,13.11,13.12,41200.0,8.5223,8.5288,8.5223,8.5288,41200.0
2010-08-17 10:50:00,13.13,13.14,13.12,13.14,356400.0,8.5353,8.5418,8.5288,8.5418,356400.0
2010-08-17 11:00:00,13.14,13.18,13.13,13.17,67600.0,8.5418,8.5678,8.5353,8.5613,67600.0
2010-08-17 11:10:00,13.18,13.21,13.17,13.2,57200.0,8.5678,8.5873,8.5613,8.5808,57200.0
2010-08-17 11:20:00,13.2,13.23,13.2,13.21,104400.0,8.5808,8.6003,8.5808,8.5873,104400.0
2010-08-17 11:30:00,13.21,13.24,13.21,13.24,88400.0,8.5873,8.6068,8.5873,8.6068,88400.0
2010-08-17 11:40:00,13.24,13.24,13.22,13.22,48400.0,8.6068,8.6068,8.5938,8.5938,48400.0
2010-08-17 11:50:00,13.22,13.22,13.19,13.2,71600.0,8.5938,8.5938,8.5743,8.5808,71600.0
2010-08-17 12:00:00,13.21,13.21,13.18,13.18,164800.0,8.5873,8.5873,8.5678,8.5678,164800.0
2010-08-17 12:10:00,13.18,13.18,13.16,13.16,70800.0,8.5678,8.5678,8.5548,8.5548,70800.0
2010-08-17 12:20:00,13.17,13.17,13.14,13.15,71200.0,8.5613,8.5613,8.5418,8.5483,71200.0
2010-08-17 12:30:00,13.15,13.17,13.15,13.16,53600.0,8.5483,8.5613,8.5483,8.5548,53600.0
2010-08-17 12:40:00,13.16,13.17,13.15,13.16,54800.0,8.5548,8.5613,8.5483,8.5548,54800.0
2010-08-17 12:50:00,13.16,13.17,13.15,13.17,35600.0,8.5548,8.5613,8.5483,8.5613,35600.0
2010-08-17 13:00:00,13.17,13.21,13.17,13.2,66000.0,8.5613,8.5873,8.5613,8.5808,66000.0
2010-08-17 13:10:00,13.2,13.22,13.19,13.22,62400.0,8.5808,8.5938,8.5743,8.5938,62400.0
2010-08-17 13:20:00,13.22,13.22,13.21,13.22,58000.0,8.5938,8.5938,8.5873,8.5938,58000.0
2010-08-17 13:30:00,13.22,13.24,13.21,13.21,96400.0,8.5938,8.6068,8.5873,8.5873,96400.0
2010-08-17 13:40:00,13.21,13.22,13.18,13.19,48000.0,8.5873,8.5938,8.5678,8.5743,48000.0
2010-08-17 13:50:00,13.19,13.22,13.18,13.22,164400.0,8.5743,8.5938,8.5678,8.5938,164400.0
2010-08-17 14:00:00,13.22,13.22,13.19,13.2,45200.0,8.5938,8.5938,8.5743,8.5808,45200.0
2010-08-17 14:10:00,13.2,13.21,13.19,13.2,62400.0,8.5808,8.5873,8.5743,8.5808,62400.0
2010-08-17 14:20:00,13.21,13.22,13.2,13.22,44400.0,8.5873,8.5938,8.5808,8.5938,44400.0
2010-08-17 14:30:00,13.22,13.22,13.21,13.21,61200.0,8.5938,8.5938,8.5873,8.5873,61200.0
2010-08-17 14:40:00,13.21,13.21,13.2,13.2,138400.0,8.5873,8.5873,8.5808,8.5808,138400.0
2010-08-17 14:50:00,13.21,13.21,13.19,13.21,72400.0,8.5873,8.5873,8.5743,8.5873,72400.0
2010-08-17 15:00:00,13.21,13.22,13.19,13.2,116400.0,8.5873,8.5938,8.5743,8.5808,116400.0
2010-08-17 15:10:00,13.2,13.2,13.18,13.19,167200.0,8.5808,8.5808,8.5678,8.5743,167200.0
2010-08-17 15:20:00,13.19,13.2,13.18,13.19,146400.0,8.5743,8.5808,8.5678,8.5743,146400.0
2010-08-17 15:30:00,13.19,13.19,13.17,13.17,101600.0,8.5743,8.5743,8.5613,8.5613,101600.0
2010-08-17 15:40:00,13.18,13.18,13.13,13.13,248000.0,8.5678,8.5678,8.5353,8.5353,248000.0
2010-08-17 15:50:00,13.13,13.15,13.12,13.12,579600.0,8.5353,8.5483,8.5288,8.5288,579600.0
2010-08-18 09:30:00,13.09,13.12,13.08,13.09,131200.0,8.5093,8.5288,8.5028,8.5093,131200.0
2010-08-18 09:40:00,13.09,13.1,13.07,13.1,91600.0,8.5093,8.5158,8.4963,8.5158,91600.0
2010-08-18 09:50:00,13.1,13.12,13.07,13.11,68400.0,8.5158,8.5288,8.4963,8.5223,68400.0
2010-08-18 10:00:00,13.11,13.18,13.11,13.16,144800.0,8.5223,8.5678,8.5223,8.5548,144800.0
2010-08-18 10:10:00,13.16,13.17,13.14,13.16,306400.0,8.5548,8.5613,8.5418,8.5548,306400.0
2010-08-18 10:20:00,13.16,13.17,13.13,13.13,161600.0,8.5548,8.5613,8.5353,8.5353,161600.0
2010-08-18 10:30:00,13.14,13.16,13.13,13.15,203600.0,8.5418,8.5548,8.5353,8.5483,203600.0
2010-08-18 10:40:00,13.15,13.16,13.15,13.16,77600.0,8.5483,8.5548,8.5483,8.5548,77600.0
2010-08-18 10:50:00,13.15,13.16,13.15,13.15,83200.0,8.5483,8.5548,8.5483,8.5483,83200.0
2010-08-18 11:00:00,13.15,13.15,13.15,13.15,135200.0,8.5483,8.5483,8.5483,8.5483,135200.0
2010-08-18 11:10:00,13.15,13.15,13.11,13.13,270000.0,8.5483,8.5483,8.5223,8.5353,270000.0
2010-08-18 11:20:00,13.13,13.13,13.1,13.1,83600.0,8.5353,8.5353,8.5158,8.5158,83600.0
2010-08-18 11:30:00,13.1,13.12,13.1,13.11,309600.0,8.5158,8.5288,8.5158,8.5223,309600.0
2010-08-18 11:40:00,13.11,13.12,13.1,13.12,144400.0,8.5223,8.5288,8.5158,8.5288,144400.0
2010-08-18 11:50:00,13.12,13.13,13.06,13.06,78800.0,8.5288,8.5353,8.4898,8.4898,78800.0
2010-08-18 12:00:00,13.06,13.07,13.01,13.01,208000.0,8.4898,8.4963,8.4573,8.4573,208000.0
2010-08-18 12:10:00,13.01,13.03,12.98,13.03,137600.0,8.4573,8.4703,8.4378,8.4703,137600.0
2010-08-18 12:20:00,13.03,13.07,13.03,13.05,136800.0,8.4703,8.4963,8.4703,8.4833,136800.0
2010-08-18 12:30:00,13.05,13.11,13.03,13.11,113600.0,8.4833,8.5223,8.4703,8.5223,113600.0
2010-08-18 12:40:00,13.11,13.14,13.11,13.14,52800.0,8.5223,8.5418,8.5223,8.5418,52800.0
2010-08-18 12:50:00,13.14,13.14,13.1,13.1,62000.0,8.5418,8.5418,8.5158,8.5158,62000.0
2010-08-18 13:00:00,13.1,13.14,13.08,13.13,132400.0,8.5158,8.5418,8.5028,8.5353,132400.0
2010-08-18 13:10:00,13.13,13.15,13.13,13.15,91600.0,8.5353,8.5483,8.5353,8.5483,91600.0
2010-08-18 13:20:00,13.15,13.18,13.08,13.15,237600.0,8.5483,8.5678,8.5028,8.5483,237600.0
2010-08-18 13:30:00,13.15,13.16,13.08,13.09,103200.0,8.5483,8.5548,8.5028,8.5093,103200.0
2010-08-18 13:40:00,13.08,13.11,13.06,13.1,168000.0,8.5028,8.5223,8.4898,8.5158,168000.0
2010-08-18 13:50:00,13.11,13.12,13.1,13.12,37600.0,8.5223,8.5288,8.5158,8.5288,37600.0
2010-08-18 14:00:00,13.12,13.13,13.12,13.12,47600.0,8.5288,8.5353,8.5288,8.5288,47600.0
2010-08-18 14:10:00,13.12,13.13,13.12,13.13,81600.0,8.5288,8.5353,8.5288,8.5353,81600.0
2010-08-18 14:20:00,13.13,13.13,13.13,13.13,38000.0,8.5353,8.5353,8.5353,8.5353,38000.0
2010-08-18 14:30:00,13.13,13.13,13.12,13.13,56000.0,8.5353,8.5353,8.5288,8.5353,56000.0
2010-08-18 14:40:00,13.13,13.15,13.13,13.14,60400.0,8.5353,8.5483,8.5353,8.5418,60400.0
2010-08-18 14:50:00,13.15,13.15,13.12,13.13,56800.0,8.5483,8.5483,8.5288,8.5353,56800.0
2010-08-18 15:00:00,13.12,13.15,13.12,13.13,79600.0,8.5288,8.5483,8.5288,8.5353,79600.0
2010-08-18 15:10:00,13.13,13.13,13.12,13.13,64400.0,8.5353,8.5353,8.5288,8.5353,64400.0
2010-08-18 15:20:00,13.13,13.13,13.12,13.13,61200.0,8.5353,8.5353,8.5288,8.5353,61200.0
2010-08-18 15:30:00,13.13,13.15,13.13,13.15,133600.0,8.5353,8.5483,8.5353,8.5483,133600.0
2010-08-18 15:40:00,13.15,13.16,13.14,13.15,142800.0,8.5483,8.5548,8.5418,8.5483,142800.0
2010-08-18 15:50:00,13.15,13.15,13.12,13.13,372800.0,8.5483,8.5483,8.5288,8.5353,372800.0
2010-08-19 09:30:00,13.05,13.06,12.96,13.05,316400.0,8.4833,8.4898,8.4248,8.4833,316400.0
2010-08-19 09:40:00,13.06,13.09,13.04,13.06,143600.0,8.4898,8.5093,8.4768,8.4898,143600.0
2010-08-19 09:50:00,13.05,13.05,12.99,12.99,143600.0,8.4833,8.4833,8.4443,8.4443,143600.0
2010-08-19 10:00:00,12.99,13.02,12.9,13.0,584000.0,8.4443,8.4638,8.3858,8.4508,584000.0
2010-08-19 10:10:00,13.0,13.02,12.99,13.02,131200.0,8.4508,8.4638,8.4443,8.4638,131200.0
2010-08-19 10:20:00,13.01,13.03,12.98,12.99,184000.0,8.4573,8.4703,8.4378,8.4443,184000.0
2010-08-19 10:30:00,12.98,12.99,12.94,12.95,106800.0,8.4378,8.4443,8.4118,8.4183,106800.0
2010-08-19 10:40:00,12.95,12.97,12.94,12.95,88800.0,8.4183,8.4313,8.4118,8.4183,88800.0
2010-08-19 10:50:00,12.95,12.97,12.94,12.96,56800.0,8.4183,8.4313,8.4118,8.4248,56800.0
2010-08-19 11:00:00,12.96,12.96,12.92,12.94,141600.0,8.4248,8.4248,8.3988,8.4118,141600.0
2010-08-19 11:10:00,12.93,12.95,12.93,12.94,44400.0,8.4053,8.4183,8.4053,8.4118,44400.0
2010-08-19 11:20:00,12.94,12.95,12.92,12.92,66800.0,8.4118,8.4183,8.3988,8.3988,66800.0
2010-08-19 11:30:00,12.92,12.93,12.89,12.9,91600.0,8.3988,8.4053,8.3793,8.3858,91600.0
2010-08-19 11:40:00,12.9,12.9,12.88,12.88,78800.0,8.3858,8.3858,8.3728,8.3728,78800.0
2010-08-19 11:50:00,12.88,12.9,12.88,12.9,86800.0,8.3728,8.3858,8.3728,8.3858,86800.0
2010-08-19 12:00:00,12.9,12.92,12.89,12.9,70000.0,8.3858,8.3988,8.3793,8.3858,70000.0
2010-08-19 12:10:00,12.9,12.93,12.9,12.92,58000.0,8.3858,8.4053,8.3858,8.3988,58000.0
2010-08-19 12:20:00,12.92,12.94,12.9,12.9,70800.0,8.3988,8.4118,8.3858,8.3858,70800.0
2010-08-19 12:30:00,12.9,12.91,12.9,12.9,28800.0,8.3858,8.3923,8.3858,8.3858,28800.0
2010-08-19 12:40:00,12.9,12.91,12.89,12.9,68400.0,8.3858,8.3923,8.3793,8.3858,68400.0
2010-08-19 12:50:00,12.9,12.91,12.88,12.91,58800.0,8.3858,8.3923,8.3728,8.3923,58800.0
2010-08-19 13:00:00,12.9,12.93,12.9,12.93,48400.0,8.3858,8.4053,8.3858,8.4053,48400.0
2010-08-19 13:10:00,12.93,12.94,12.9,12.93,76800.0,8.4053,8.4118,8.3858,8.4053,76800.0
2010-08-19 13:20:00,12.93,12.95,12.93,12.95,58800.0,8.4053,8.4183,8.4053,8.4183,58800.0
2010-08-19 13:30:00,12.94,12.94,12.92,12.94,70400.0,8.4118,8.4118,8.3988,8.4118,70400.0
2010-08-19 13:40:00,12.94,12.94,12.92,12.93,112800.0,8.4118,8.4118,8.3988,8.4053,112800.0
2010-08-19 13:50:00,12.93,12.93,12.91,12.92,36400.0,8.4053,8.4053,8.3923,8.3988,36400.0
2010-08-19 14:00:00,12.92,12.92,12.89,12.91,64800.0,8.3988,8.3988,8.3793,8.3923,64800.0
2010-08-19 14:10:00,12.91,12.93,12.91,12.93,29600.0,8.3923,8.4053,8.3923,8.4053,29600.0
2010-08-19 14:20:00,12.93,12.95,12.93,12.93,58800.0,8.4053,8.4183,8.4053,8.4053,58800.0
2010-08-19 14:30:00,12.94,12.96,12.93,12.94,82000.0,8.4118,8.4248,8.4053,8.4118,82000.0
2010-08-19 14:40:00,12.94,12.94,12.92,12.92,76800.0,8.4118,8.4118,8.3988,8.3988,76800.0
2010-08-19 14:50:00,12.93,12.95,12.93,12.93,65600.0,8.4053,8.4183,8.4053,8.4053,65600.0
2010-08-19 15:00:00,12.93,12.95,12.92,12.95,94000.0,8.4053,8.4183,8.3988,8.4183,94000.0
2010-08-19 15:10:00,12.95,12.99,12.94,12.99,97200.0,8.4183,8.4443,8.4118,8.4443,97200.0
2010-08-19 15:20:00,12.98,12.99,12.96,12.96,127600.0,8.4378,8.4443,8.4248,8.4248,127600.0
2010-08-19 15:30:00,12.96,12.99,12.95,12.95,153200.0,8.4248,8.4443,8.4183,8.4183,153200.0
2010-08-19 15:40:00,12.95,12.97,12.94,12.95,171200.0,8.4183,8.4313,8.4118,8.4183,171200.0
2010-08-19 15:50:00,12.95,12.97,12.94,12.95,481600.0,8.4183,8.4313,8.4118,8.4183,481600.0
2010-08-20 09:30:00,12.97,13.09,12.83,13.08,2332000.0,8.4313,8.5093,8.3403,8.5028,2332000.0
2010-08-20 09:40:00,13.07,13.08,13.03,13.04,249200.0,8.4963,8.5028,8.4703,8.4768,249200.0
2010-08-20 09:50:00,13.04,13.1,13.04,13.1,346800.0,8.4768,8.5158,8.4768,8.5158,346800.0
2010-08-20 10:00:00,13.1,13.18,13.1,13.14,798800.0,8.5158,8.5678,8.5158,8.5418,798800.0
2010-08-20 10:10:00,13.14,13.15,13.1,13.13,408000.0,8.5418,8.5483,8.5158,8.5353,408000.0
2010-08-20 10:20:00,13.12,13.19,13.11,13.15,226800.0,8.5288,8.5743,8.5223,8.5483,226800.0
2010-08-20 10:30:00,13.15,13.23,13.13,13.19,370000.0,8.5483,8.6003,8.5353,8.5743,370000.0
2010-08-20 10:40:00,13.19,13.19,13.15,13.16,324800.0,8.5743,8.5743,8.5483,8.5548,324800.0
2010-08-20 10:50:00,13.17,13.18,13.15,13.18,216400.0,8.5613,8.5678,8.5483,8.5678,216400.0
2010-08-20 11:00:00,13.18,13.22,13.18,13.22,213600.0,8.5678,8.5938,8.5678,8.5938,213600.0
2010-08-20 11:10:00,13.22,13.22,13.19,13.2,186000.0,8.5938,8.5938,8.5743,8.5808,186000.0
2010-08-20 11:20:00,13.21,13.22,13.2,13.21,269200.0,8.5873,8.5938,8.5808,8.5873,269200.0
2010-08-20 11:30:00,13.21,13.21,13.18,13.18,217200.0,8.5873,8.5873,8.5678,8.5678,217200.0
2010-08-20 11:40:00,13.18,13.23,13.18,13.19,183200.0,8.5678,8.6003,8.5678,8.5743,183200.0
2010-08-20 11:50:00,13.19,13.22,13.18,13.22,192000.0,8.5743,8.5938,8.5678,8.5938,192000.0
2010-08-20 12:00:00,13.21,13.22,13.19,13.2,278800.0,8.5873,8.5938,8.5743,8.5808,278800.0
2010-08-20 12:10:00,13.2,13.2,13.18,13.18,230800.0,8.5808,8.5808,8.5678,8.5678,230800.0
2010-08-20 12:20:00,13.18,13.2,13.18,13.18,201200.0,8.5678,8.5808,8.5678,8.5678,201200.0
2010-08-20 12:30:00,13.18,13.19,13.18,13.18,96800.0,8.5678,8.5743,8.5678,8.5678,96800.0
2010-08-20 12:40:00,13.18,13.19,13.18,13.18,330000.0,8.5678,8.5743,8.5678,8.5678,330000.0
2010-08-20 12:50:00,13.18,13.19,13.17,13.18,100400.0,8.5678,8.5743,8.5613,8.5678,100400.0
2010-08-20 13:00:00,13.18,13.21,13.18,13.21,238800.0,8.5678,8.5873,8.5678,8.5873,238800.0
2010-08-20 13:10:00,13.21,13.21,13.2,13.2,185200.0,8.5873,8.5873,8.5808,8.5808,185200.0
2010-08-20 13:20:00,13.2,13.22,13.2,13.21,68000.0,8.5808,8.5938,8.5808,8.5873,68000.0
2010-08-20 13:30:00,13.21,13.21,13.19,13.2,118800.0,8.5873,8.5873,8.5743,8.5808,118800.0
2010-08-20 13:40:00,13.2,13.25,13.2,13.25,158800.0,8.5808,8.6133,8.5808,8.6133,158800.0
2010-08-20 13:50:00,13.24,13.28,13.24,13.25,232800.0,8.6068,8.6328,8.6068,8.6133,232800.0
2010-08-20 14:00:00,13.24,13.25,13.23,13.24,164000.0,8.6068,8.6133,8.6003,8.6068,164000.0
2010-08-20 14:10:00,13.24,13.28,13.24,13.27,164800.0,8.6068,8.6328,8.6068,8.6263,164800.0
2010-08-20 14:20:00,13.28,13.33,13.27,13.33,477600.0,8.6328,8.6653,8.6263,8.6653,477600.0
2010-08-20 14:30:00,13.33,13.36,13.32,13.35,335200.0,8.6653,8.6848,8.6588,8.6783,335200.0
2010-08-20 14:40:00,13.35,13.36,13.35,13.35,269600.0,8.6783,8.6848,8.6783,8.6783,269600.0
2010-08-20 14:50:00,13.35,13.36,13.31,13.32,449600.0,8.6783,8.6848,8.6523,8.6588,449600.0
2010-08-20 15:00:00,13.32,13.33,13.3,13.33,336800.0,8.6588,8.6653,8.6458,8.6653,336800.0
2010-08-20 15:10:00,13.32,13.34,13.31,13.32,426800.0,8.6588,8.6718,8.6523,8.6588,426800.0
2010-08-20 15:20:00,13.32,13.34,13.31,13.34,364800.0,8.6588,8.6718,8.6523,8.6718,364800.0
2010-08-20 15:30:00,13.34,13.34,13.31,13.31,330400.0,8.6718,8.6718,8.6523,8.6523,330400.0
2010-08-20 15:40:00,13.31,13.33,13.3,13.31,393200.0,8.6523,8.6653,8.6458,8.6523,393200.0
2010-08-20 15:50:00,13.31,13.34,13.3,13.31,1133600.0,8.6523,8.6718,8.6458,8.6523,1133600.0
2010-08-23 09:30:00,13.35,13.44,13.35,13.44,242000.0,8.6783,8.7368,8.6783,8.7368,242000.0
2010-08-23 09:40:00,13.44,13.48,13.43,13.46,258800.0,8.7368,8.7628,8.7303,8.7498,258800.0
2010-08-23 09:50:00,13.46,13.46,13.46,13.46,213600.0,8.7498,8.7498,8.7498,8.7498,213600.0
2010-08-23 10:00:00,13.46,13.48,13.46,13.46,463200.0,8.7498,8.7628,8.7498,8.7498,463200.0
2010-08-23 10:10:00,13.46,13.49,13.46,13.47,304400.0,8.7498,8.7693,8.7498,8.7563,304400.0
2010-08-23 10:20:00,13.47,13.48,13.44,13.46,276800.0,8.7563,8.7628,8.7368,8.7498,276800.0
2010-08-23 10:30:00,13.46,13.47,13.45,13.46,106800.0,8.7498,8.7563,8.7433,8.7498,106800.0
2010-08-23 10:40:00,13.46,13.46,13.43,13.43,125600.0,8.7498,8.7498,8.7303,8.7303,125600.0
2010-08-23 10:50:00,13.43,13.45,13.43,13.44,131200.0,8.7303,8.7433,8.7303,8.7368,131200.0
2010-08-23 11:00:00,13.44,13.44,13.39,13.43,137200.0,8.7368,8.7368,8.7043,8.7303,137200.0
2010-08-23 11:10:00,13.43,13.45,13.43,13.44,106400.0,8.7303,8.7433,8.7303,8.7368,106400.0
2010-08-23 11:20:00,13.44,13.45,13.42,13.43,147200.0,8.7368,8.7433,8.7238,8.7303,147200.0
2010-08-23 11:30:00,13.43,13.45,13.43,13.44,100000.0,8.7303,8.7433,8.7303,8.7368,100000.0
2010-08-23 11:40:00,13.44,13.45,13.43,13.44,75600.0,8.7368,8.7433,8.7303,8.7368,75600.0
2010-08-23 11:50:00,13.44,13.44,13.43,13.44,77600.0,8.7368,8.7368,8.7303,8.7368,77600.0
2010-08-23 12:00:00,13.44,13.45,13.43,13.45,53600.0,8.7368,8.7433,8.7303,8.7433,53600.0
2010-08-23 12:10:00,13.45,13.49,13.45,13.48,174800.0,8.7433,8.7693,8.7433,8.7628,174800.0
2010-08-23 12:20:00,13.48,13.49,13.47,13.48,45200.0,8.7628,8.7693,8.7563,8.7628,45200.0
2010-08-23 12:30:00,13.48,13.48,13.47,13.48,109200.0,8.7628,8.7628,8.7563,8.7628,109200.0
2010-08-23 12:40:00,13.48,13.48,13.46,13.47,73600.0,8.7628,8.7628,8.7498,8.7563,73600.0
2010-08-23 12:50:00,13.47,13.49,13.47,13.49,67200.0,8.7563,8.7693,8.7563,8.7693,67200.0
2010-08-23 13:00:00,13.49,13.49,13.46,13.47,92400.0,8.7693,8.7693,8.7498,8.7563,92400.0
2010-08-23 13:10:00,13.46,13.47,13.45,13.47,60800.0,8.7498,8.7563,8.7433,8.7563,60800.0
2010-08-23 13:20:00,13.47,13.48,13.46,13.46,78000.0,8.7563,8.7628,8.7498,8.7498,78000.0
2010-08-23 13:30:00,13.46,13.47,13.46,13.46,77600.0,8.7498,8.7563,8.7498,8.7498,77600.0
2010-08-23 13:40:00,13.46,13.47,13.44,13.46,118800.0,8.7498,8.7563,8.7368,8.7498,118800.0
2010-08-23 13:50:00,13.46,13.47,13.46,13.47,95600.0,8.7498,8.7563,8.7498,8.7563,95600.0
2010-08-23 14:00:00,13.47,13.49,13.46,13.49,140800.0,8.7563,8.7693,8.7498,8.7693,140800.0
2010-08-23 14:10:00,13.49,13.49,13.47,13.48,144800.0,8.7693,8.7693,8.7563,8.7628,144800.0
2010-08-23 14:20:00,13.48,13.5,13.47,13.49,93600.0,8.7628,8.7758,8.7563,8.7693,93600.0
2010-08-23 14:30:00,13.49,13.5,13.49,13.49,111200.0,8.7693,8.7758,8.7693,8.7693,111200.0
2010-08-23 14:40:00,13.49,13.5,13.49,13.5,113200.0,8.7693,8.7758,8.7693,8.7758,113200.0
2010-08-23 14:50:00,13.5,13.5,13.49,13.5,112000.0,8.7758,8.7758,8.7693,8.7758,112000.0
2010-08-23 15:00:00,13.5,13.5,13.49,13.49,169600.0,8.7758,8.7758,8.7693,8.7693,169600.0
2010-08-23 15:10:00,13.49,13.5,13.49,13.49,178400.0,8.7693,8.7758,8.7693,8.7693,178400.0
2010-08-23 15:20:00,13.49,13.49,13.46,13.46,344800.0,8.7693,8.7693,8.7498,8.7498,344800.0
2010-08-23 15:30:00,13.46,13.47,13.44,13.45,254400.0,8.7498,8.7563,8.7368,8.7433,254400.0
2010-08-23 15:40:00,13.45,13.47,13.44,13.45,388000.0,8.7433,8.7563,8.7368,8.7433,388000.0
2010-08-23 15:50:00,13.45,13.46,13.43,13.44,614000.0,8.7433,8.7498,8.7303,8.7368,614000.0
2010-08-24 09:30:00,13.34,13.56,13.32,13.56,812800.0,8.6718,8.8148,8.6588,8.8148,812800.0
2010-08-24 09:40:00,13.56,13.62,13.53,13.61,707200.0,8.8148,8.8538,8.7953,8.8473,707200.0
2010-08-24 09:50:00,13.61,13.65,13.57,13.61,740400.0,8.8473,8.8733,8.8213,8.8473,740400.0
2010-08-24 10:00:00,13.6,13.64,13.51,13.59,704000.0,8.8408,8.8668,8.7823,8.8343,704000.0
2010-08-24 10:10:00,13.59,13.65,13.59,13.63,1134400.0,8.8343,8.8733,8.8343,8.8603,1134400.0
2010-08-24 10:20:00,13.63,13.64,13.6,13.61,487600.0,8.8603,8.8668,8.8408,8.8473,487600.0
2010-08-24 10:30:00,13.61,13.61,13.57,13.61,199200.0,8.8473,8.8473,8.8213,8.8473,199200.0
2010-08-24 10:40:00,13.61,13.65,13.61,13.64,259600.0,8.8473,8.8733,8.8473,8.8668,259600.0
2010-08-24 10:50:00,13.64,13.74,13.64,13.73,704800.0,8.8668,8.9319,8.8668,8.9254,704800.0
2010-08-24 11:00:00,13.73,13.75,13.72,13.73,425600.0,8.9254,8.9384,8.9189,8.9254,425600.0
2010-08-24 11:10:00,13.72,13.81,13.72,13.74,1175600.0,8.9189,8.9774,8.9189,8.9319,1175600.0
2010-08-24 11:20:00,13.74,13.77,13.74,13.76,359600.0,8.9319,8.9514,8.9319,8.9449,359600.0
2010-08-24 11:30:00,13.76,13.76,13.69,13.72,750800.0,8.9449,8.9449,8.8994,8.9189,750800.0
2010-08-24 11:40:00,13.72,13.72,13.69,13.7,635600.0,8.9189,8.9189,8.8994,8.9059,635600.0
2010-08-24 11:50:00,13.7,13.7,13.66,13.67,756400.0,8.9059,8.9059,8.8799,8.8864,756400.0
2010-08-24 12:00:00,13.67,13.7,13.66,13.66,634000.0,8.8864,8.9059,8.8799,8.8799,634000.0
2010-08-24 12:10:00,13.67,13.67,13.63,13.67,497200.0,8.8864,8.8864,8.8603,8.8864,497200.0
2010-08-24 12:20:00,13.66,13.67,13.63,13.65,202800.0,8.8799,8.8864,8.8603,8.8733,202800.0
2010-08-24 12:30:00,13.66,13.67,13.65,13.66,620400.0,8.8799,8.8864,8.8733,8.8799,620400.0
2010-08-24 12:40:00,13.66,13.67,13.65,13.65,97200.0,8.8799,8.8864,8.8733,8.8733,97200.0
2010-08-24 12:50:00,13.65,13.66,13.63,13.65,290400.0,8.8733,8.8799,8.8603,8.8733,290400.0
2010-08-24 13:00:00,13.64,13.66,13.64,13.65,252400.0,8.8668,8.8799,8.8668,8.8733,252400.0
2010-08-24 13:10:00,13.65,13.65,13.64,13.65,244000.0,8.8733,8.8733,8.8668,8.8733,244000.0
2010-08-24 13:20:00,13.65,13.65,13.63,13.65,511200.0,8.8733,8.8733,8.8603,8.8733,511200.0
2010-08-24 13:30:00,13.65,13.65,13.62,13.62,501600.0,8.8733,8.8733,8.8538,8.8538,501600.0
2010-08-24 13:40:00,13.63,13.63,13.6,13.61,540000.0,8.8603,8.8603,8.8408,8.8473,540000.0
2010-08-24 13:50:00,13.61,13.62,13.6,13.61,163200.0,8.8473,8.8538,8.8408,8.8473,163200.0
2010-08-24 14:00:00,13.61,13.63,13.6,13.63,210800.0,8.8473,8.8603,8.8408,8.8603,210800.0
2010-08-24 14:10:00,13.63,13.63,13.62,13.63,285600.0,8.8603,8.8603,8.8538,8.8603,285600.0
2010-08-24 14:20:00,13.63,13.63,13.6,13.61,440400.0,8.8603,8.8603,8.8408,8.8473,440400.0
2010-08-24 14:30:00,13.61,13.64,13.59,13.64,474800.0,8.8473,8.8668,8.8343,8.8668,474800.0
2010-08-24 14:40:00,13.64,13.67,13.62,13.63,582400.0,8.8668,8.8864,8.8538,8.8603,582400.0
2010-08-24 14:50:00,13.63,13.65,13.63,13.64,658400.0,8.8603,8.8733,8.8603,8.8668,658400.0
2010-08-24 15:00:00,13.64,13.68,13.63,13.66,1008400.0,8.8668,8.8929,8.8603,8.8799,1008400.0
2010-08-24 15:10:00,13.67,13.69,13.65,13.68,789600.0,8.8864,8.8994,8.8733,8.8929,789600.0
2010-08-24 15:20:00,13.68,13.68,13.64,13.65,1032000.0,8.8929,8.8929,8.8668,8.8733,1032000.0
2010-08-24 15:30:00,13.64,13.65,13.6,13.6,958400.0,8.8668,8.8733,8.8408,8.8408,958400.0
2010-08-24 15:40:00,13.61,13.62,13.57,13.58,1246400.0,8.8473,8.8538,8.8213,8.8278,1246400.0
2010-08-24 15:50:00,13.58,13.59,13.54,13.56,1630800.0,8.8278,8.8343,8.8018,8.8148,1630800.0
2010-08-25 09:30:00,13.3,13.56,13.3,13.44,496400.0,8.727,8.8976,8.727,8.8188,496400.0
2010-08-25 09:40:00,13.43,13.45,13.33,13.34,250000.0,8.8123,8.8254,8.7467,8.7532,250000.0
2010-08-25 09:50:00,13.34,13.36,13.33,13.34,160800.0,8.7532,8.7663,8.7467,8.7532,160800.0
2010-08-25 10:00:00,13.34,13.35,13.31,13.35,286800.0,8.7532,8.7598,8.7335,8.7598,286800.0
2010-08-25 10:10:00,13.34,13.35,13.31,13.33,301200.0,8.7532,8.7598,8.7335,8.7467,301200.0
2010-08-25 10:20:00,13.33,13.34,13.31,13.33,215200.0,8.7467,8.7532,8.7335,8.7467,215200.0
2010-08-25 10:30:00,13.33,13.33,13.27,13.28,174800.0,8.7467,8.7467,8.7073,8.7139,174800.0
2010-08-25 10:40:00,13.29,13.3,13.28,13.3,115200.0,8.7204,8.727,8.7139,8.727,115200.0
2010-08-25 10:50:00,13.3,13.33,13.29,13.29,388000.0,8.727,8.7467,8.7204,8.7204,388000.0
2010-08-25 11:00:00,13.29,13.35,13.29,13.35,148000.0,8.7204,8.7598,8.7204,8.7598,148000.0
2010-08-25 11:10:00,13.35,13.36,13.3,13.34,137200.0,8.7598,8.7663,8.727,8.7532,137200.0
2010-08-25 11:20:00,13.33,13.35,13.32,13.34,166000.0,8.7467,8.7598,8.7401,8.7532,166000.0
2010-08-25 11:30:00,13.34,13.36,13.33,13.35,222400.0,8.7532,8.7663,8.7467,8.7598,222400.0
2010-08-25 11:40:00,13.35,13.36,13.32,13.32,103200.0,8.7598,8.7663,8.7401,8.7401,103200.0
2010-08-25 11:50:00,13.32,13.34,13.31,13.31,100400.0,8.7401,8.7532,8.7335,8.7335,100400.0
2010-08-25 12:00:00,13.31,13.33,13.3,13.31,86800.0,8.7335,8.7467,8.727,8.7335,86800.0
2010-08-25 12:10:00,13.31,13.31,13.27,13.3,226000.0,8.7335,8.7335,8.7073,8.727,226000.0
2010-08-25 12:20:00,13.3,13.3,13.28,13.29,96800.0,8.727,8.727,8.7139,8.7204,96800.0
2010-08-25 12:30:00,13.29,13.3,13.28,13.28,220400.0,8.7204,8.727,8.7139,8.7139,220400.0
2010-08-25 12:40:00,13.28,13.28,13.24,13.25,222000.0,8.7139,8.7139,8.6876,8.6942,222000.0
2010-08-25 12:50:00,13.25,13.25,13.23,13.25,109600.0,8.6942,8.6942,8.681,8.6942,109600.0
2010-08-25 13:00:00,13.25,13.27,13.24,13.26,53600.0,8.6942,8.7073,8.6876,8.7007,53600.0
2010-08-25 13:10:00,13.27,13.27,13.23,13.25,175200.0,8.7073,8.7073,8.681,8.6942,175200.0
2010-08-25 13:20:00,13.25,13.25,13.23,13.24,280000.0,8.6942,8.6942,8.681,8.6876,280000.0
2010-08-25 13:30:00,13.24,13.25,13.24,13.25,115200.0,8.6876,8.6942,8.6876,8.6942,115200.0
2010-08-25 13:40:00,13.25,13.26,13.24,13.26,73600.0,8.6942,8.7007,8.6876,8.7007,73600.0
2010-08-25 13:50:00,13.26,13.28,13.25,13.27,92400.0,8.7007,8.7139,8.6942,8.7073,92400.0
2010-08-25 14:00:00,13.27,13.32,13.27,13.32,124800.0,8.7073,8.7401,8.7073,8.7401,124800.0
2010-08-25 14:10:00,13.32,13.32,13.26,13.26,252800.0,8.7401,8.7401,8.7007,8.7007,252800.0
2010-08-25 14:20:00,13.26,13.27,13.26,13.26,131200.0,8.7007,8.7073,8.7007,8.7007,131200.0
2010-08-25 14:30:00,13.26,13.29,13.24,13.28,387600.0,8.7007,8.7204,8.6876,8.7139,387600.0
2010-08-25 14:40:00,13.28,13.29,13.28,13.28,199600.0,8.7139,8.7204,8.7139,8.7139,199600.0
2010-08-25 14:50:00,13.28,13.31,13.27,13.31,203200.0,8.7139,8.7335,8.7073,8.7335,203200.0
2010-08-25 15:00:00,13.31,13.31,13.28,13.29,197200.0,8.7335,8.7335,8.7139,8.7204,197200.0
2010-08-25 15:10:00,13.29,13.31,13.28,13.29,223200.0,8.7204,8.7335,8.7139,8.7204,223200.0
2010-08-25 15:20:00,13.28,13.29,13.27,13.27,179200.0,8.7139,8.7204,8.7073,8.7073,179200.0
2010-08-25 15:30:00,13.27,13.31,13.27,13.31,304000.0,8.7073,8.7335,8.7073,8.7335,304000.0
2010-08-25 15:40:00,13.31,13.34,13.3,13.33,444000.0,8.7335,8.7532,8.727,8.7467,444000.0
2010-08-25 15:50:00,13.33,13.35,13.3,13.31,760400.0,8.7467,8.7598,8.727,8.7335,760400.0
2010-08-26 09:30:00,13.28,13.38,13.28,13.3,150800.0,8.7139,8.7795,8.7139,8.727,150800.0
2010-08-26 09:40:00,13.3,13.3,13.23,13.23,198000.0,8.727,8.727,8.681,8.681,198000.0
2010-08-26 09:50:00,13.22,13.26,13.21,13.25,122400.0,8.6745,8.7007,8.6679,8.6942,122400.0
2010-08-26 10:00:00,13.24,13.31,13.23,13.28,136800.0,8.6876,8.7335,8.681,8.7139,136800.0
2010-08-26 10:10:00,13.29,13.3,13.25,13.25,76000.0,8.7204,8.727,8.6942,8.6942,76000.0
2010-08-26 10:20:00,13.25,13.26,13.24,13.25,63600.0,8.6942,8.7007,8.6876,8.6942,63600.0
2010-08-26 10:30:00,13.26,13.28,13.25,13.28,82000.0,8.7007,8.7139,8.6942,8.7139,82000.0
2010-08-26 10:40:00,13.28,13.32,13.26,13.31,151200.0,8.7139,8.7401,8.7007,8.7335,151200.0
2010-08-26 10:50:00,13.31,13.33,13.31,13.32,165200.0,8.7335,8.7467,8.7335,8.7401,165200.0
2010-08-26 11:00:00,13.32,13.32,13.26,13.26,161200.0,8.7401,8.7401,8.7007,8.7007,161200.0
2010-08-26 11:10:00,13.26,13.29,13.24,13.29,61200.0,8.7007,8.7204,8.6876,8.7204,61200.0
2010-08-26 11:20:00,13.29,13.3,13.28,13.3,125200.0,8.7204,8.727,8.7139,8.727,125200.0
2010-08-26 11:30:00,13.3,13.31,13.28,13.3,114400.0,8.727,8.7335,8.7139,8.727,114400.0
2010-08-26 11:40:00,13.3,13.31,13.29,13.29,144800.0,8.727,8.7335,8.7204,8.7204,144800.0
2010-08-26 11:50:00,13.29,13.33,13.26,13.32,104800.0,8.7204,8.7467,8.7007,8.7401,104800.0
2010-08-26 12:00:00,13.32,13.32,13.28,13.29,80800.0,8.7401,8.7401,8.7139,8.7204,80800.0
2010-08-26 12:10:00,13.28,13.29,13.26,13.27,42400.0,8.7139,8.7204,8.7007,8.7073,42400.0
2010-08-26 12:20:00,13.27,13.29,13.27,13.29,74000.0,8.7073,8.7204,8.7073,8.7204,74000.0
2010-08-26 12:30:00,13.29,13.3,13.24,13.24,197600.0,8.7204,8.727,8.6876,8.6876,197600.0
2010-08-26 12:40:00,13.24,13.26,13.24,13.26,64400.0,8.6876,8.7007,8.6876,8.7007,64400.0
2010-08-26 12:50:00,13.26,13.27,13.24,13.27,66800.0,8.7007,8.7073,8.6876,8.7073,66800.0
2010-08-26 13:00:00,13.27,13.28,13.24,13.24,108400.0,8.7073,8.7139,8.6876,8.6876,108400.0
2010-08-26 13:10:00,13.24,13.26,13.24,13.25,67200.0,8.6876,8.7007,8.6876,8.6942,67200.0
2010-08-26 13:20:00,13.25,13.27,13.25,13.26,58400.0,8.6942,8.7073,8.6942,8.7007,58400.0
2010-08-26 13:30:00,13.26,13.29,13.26,13.29,53600.0,8.7007,8.7204,8.7007,8.7204,53600.0
2010-08-26 13:40:00,13.29,13.3,13.27,13.28,78000.0,8.7204,8.727,8.7073,8.7139,78000.0
2010-08-26 13:50:00,13.28,13.31,13.28,13.29,184000.0,8.7139,8.7335,8.7139,8.7204,184000.0
2010-08-26 14:00:00,13.29,13.3,13.29,13.29,152800.0,8.7204,8.727,8.7204,8.7204,152800.0
2010-08-26 14:10:00,13.29,13.29,13.24,13.26,103600.0,8.7204,8.7204,8.6876,8.7007,103600.0
2010-08-26 14:20:00,13.26,13.3,13.26,13.3,110400.0,8.7007,8.727,8.7007,8.727,110400.0
2010-08-26 14:30:00,13.3,13.3,13.27,13.29,90000.0,8.727,8.727,8.7073,8.7204,90000.0
2010-08-26 14:40:00,13.29,13.3,13.26,13.27,86800.0,8.7204,8.727,8.7007,8.7073,86800.0
2010-08-26 14:50:00,13.27,13.29,13.24,13.24,148800.0,8.7073,8.7204,8.6876,8.6876,148800.0
2010-08-26 15:00:00,13.24,13.26,13.24,13.26,277600.0,8.6876,8.7007,8.6876,8.7007,277600.0
2010-08-26 15:10:00,13.26,13.29,13.26,13.28,121200.0,8.7007,8.7204,8.7007,8.7139,121200.0
2010-08-26 15:20:00,13.28,13.3,13.27,13.29,105600.0,8.7139,8.727,8.7073,8.7204,105600.0
2010-08-26 15:30:00,13.29,13.3,13.27,13.3,169200.0,8.7204,8.727,8.7073,8.727,169200.0
2010-08-26 15:40:00,13.29,13.34,13.29,13.31,195200.0,8.7204,8.7532,8.7204,8.7335,195200.0
2010-08-26 15:50:00,13.31,13.31,13.27,13.28,403200.0,8.7335,8.7335,8.7073,8.7139,403200.0
2010-08-27 09:30:00,13.31,13.34,13.23,13.25,170000.0,8.7335,8.7532,8.681,8.6942,170000.0
2010-08-27 09:40:00,13.24,13.31,13.24,13.29,121200.0,8.6876,8.7335,8.6876,8.7204,121200.0
2010-08-27 09:50:00,13.29,13.35,13.29,13.33,165600.0,8.7204,8.7598,8.7204,8.7467,165600.0
2010-08-27 10:00:00,13.33,13.35,13.24,13.28,187600.0,8.7467,8.7598,8.6876,8.7139,187600.0
2010-08-27 10:10:00,13.26,13.32,13.26,13.27,82000.0,8.7007,8.7401,8.7007,8.7073,82000.0
2010-08-27 10:20:00,13.28,13.32,13.27,13.3,85200.0,8.7139,8.7401,8.7073,8.727,85200.0
2010-08-27 10:30:00,13.31,13.38,13.3,13.38,76800.0,8.7335,8.7795,8.727,8.7795,76800.0
2010-08-27 10:40:00,13.38,13.38,13.35,13.37,70000.0,8.7795,8.7795,8.7598,8.7729,70000.0
2010-08-27 10:50:00,13.37,13.38,13.36,13.38,32400.0,8.7729,8.7795,8.7663,8.7795,32400.0
2010-08-27 11:00:00,13.39,13.45,13.38,13.41,185200.0,8.786,8.8254,8.7795,8.7992,185200.0
2010-08-27 11:10:00,13.41,13.46,13.41,13.42,64400.0,8.7992,8.832,8.7992,8.8057,64400.0
2010-08-27 11:20:00,13.42,13.43,13.38,13.42,101200.0,8.8057,8.8123,8.7795,8.8057,101200.0
2010-08-27 11:30:00,13.42,13.43,13.39,13.4,88400.0,8.8057,8.8123,8.786,8.7926,88400.0
2010-08-27 11:40:00,13.4,13.43,13.4,13.42,58400.0,8.7926,8.8123,8.7926,8.8057,58400.0
2010-08-27 11:50:00,13.42,13.42,13.4,13.42,60400.0,8.8057,8.8057,8.7926,8.8057,60400.0
2010-08-27 12:00:00,13.42,13.44,13.4,13.43,76000.0,8.8057,8.8188,8.7926,8.8123,76000.0
2010-08-27 12:10:00,13.43,13.44,13.42,13.44,51600.0,8.8123,8.8188,8.8057,8.8188,51600.0
2010-08-27 12:20:00,13.44,13.45,13.44,13.44,68400.0,8.8188,8.8254,8.8188,8.8188,68400.0
2010-08-27 12:30:00,13.45,13.45,13.43,13.43,62400.0,8.8254,8.8254,8.8123,8.8123,62400.0
2010-08-27 12:40:00,13.43,13.43,13.4,13.4,88400.0,8.8123,8.8123,8.7926,8.7926,88400.0
2010-08-27 12:50:00,13.4,13.42,13.4,13.42,40400.0,8.7926,8.8057,8.7926,8.8057,40400.0
2010-08-27 13:00:00,13.42,13.43,13.4,13.41,48400.0,8.8057,8.8123,8.7926,8.7992,48400.0
2010-08-27 13:10:00,13.41,13.42,13.41,13.42,71200.0,8.7992,8.8057,8.7992,8.8057,71200.0
2010-08-27 13:20:00,13.42,13.45,13.42,13.45,48400.0,8.8057,8.8254,8.8057,8.8254,48400.0
2010-08-27 13:30:00,13.45,13.47,13.45,13.46,119600.0,8.8254,8.8385,8.8254,8.832,119600.0
2010-08-27 13:40:00,13.46,13.47,13.45,13.45,70400.0,8.832,8.8385,8.8254,8.8254,70400.0
2010-08-27 13:50:00,13.45,13.47,13.45,13.47,92800.0,8.8254,8.8385,8.8254,8.8385,92800.0
2010-08-27 14:00:00,13.47,13.47,13.42,13.43,104800.0,8.8385,8.8385,8.8057,8.8123,104800.0
2010-08-27 14:10:00,13.43,13.44,13.42,13.43,82000.0,8.8123,8.8188,8.8057,8.8123,82000.0
2010-08-27 14:20:00,13.43,13.44,13.41,13.43,46800.0,8.8123,8.8188,8.7992,8.8123,46800.0
2010-08-27 14:30:00,13.43,13.45,13.43,13.45,91600.0,8.8123,8.8254,8.8123,8.8254,91600.0
2010-08-27 14:40:00,13.45,13.46,13.43,13.43,132800.0,8.8254,8.832,8.8123,8.8123,132800.0
2010-08-27 14:50:00,13.44,13.45,13.44,13.45,124000.0,8.8188,8.8254,8.8188,8.8254,124000.0
2010-08-27 15:00:00,13.45,13.45,13.42,13.43,132800.0,8.8254,8.8254,8.8057,8.8123,132800.0
2010-08-27 15:10:00,13.43,13.43,13.4,13.41,92800.0,8.8123,8.8123,8.7926,8.7992,92800.0
2010-08-27 15:20:00,13.41,13.45,13.41,13.44,109200.0,8.7992,8.8254,8.7992,8.8188,109200.0
2010-08-27 15:30:00,13.44,13.45,13.43,13.44,86400.0,8.8188,8.8254,8.8123,8.8188,86400.0
2010-08-27 15:40:00,13.44,13.47,13.43,13.47,181600.0,8.8188,8.8385,8.8123,8.8385,181600.0
2010-08-27 15:50:00,13.47,13.48,13.45,13.47,508400.0,8.8385,8.8451,8.8254,8.8385,508400.0
2010-08-30 09:30:00,13.4,13.44,13.38,13.42,97600.0,8.7926,8.8188,8.7795,8.8057,97600.0
2010-08-30 09:40:00,13.43,13.46,13.42,13.45,48400.0,8.8123,8.832,8.8057,8.8254,48400.0
2010-08-30 09:50:00,13.44,13.45,13.41,13.45,90800.0,8.8188,8.8254,8.7992,8.8254,90800.0
2010-08-30 10:00:00,13.45,13.48,13.43,13.48,96400.0,8.8254,8.8451,8.8123,8.8451,96400.0
2010-08-30 10:10:00,13.47,13.5,13.46,13.47,178400.0,8.8385,8.8582,8.832,8.8385,178400.0
2010-08-30 10:20:00,13.47,13.49,13.46,13.47,121600.0,8.8385,8.8517,8.832,8.8385,121600.0
2010-08-30 10:30:00,13.47,13.49,13.46,13.47,80800.0,8.8385,8.8517,8.832,8.8385,80800.0
2010-08-30 10:40:00,13.47,13.47,13.45,13.45,56000.0,8.8385,8.8385,8.8254,8.8254,56000.0
2010-08-30 10:50:00,13.45,13.46,13.43,13.44,57200.0,8.8254,8.832,8.8123,8.8188,57200.0
2010-08-30 11:00:00,13.44,13.44,13.38,13.39,33600.0,8.8188,8.8188,8.7795,8.786,33600.0
2010-08-30 11:10:00,13.39,13.43,13.39,13.42,114000.0,8.786,8.8123,8.786,8.8057,114000.0
2010-08-30 11:20:00,13.42,13.44,13.41,13.43,106400.0,8.8057,8.8188,8.7992,8.8123,106400.0
2010-08-30 11:30:00,13.44,13.44,13.43,13.43,88400.0,8.8188,8.8188,8.8123,8.8123,88400.0
2010-08-30 11:40:00,13.43,13.43,13.42,13.43,128800.0,8.8123,8.8123,8.8057,8.8123,128800.0
2010-08-30 11:50:00,13.43,13.44,13.41,13.42,124400.0,8.8123,8.8188,8.7992,8.8057,124400.0
2010-08-30 12:00:00,13.42,13.44,13.42,13.44,70000.0,8.8057,8.8188,8.8057,8.8188,70000.0
2010-08-30 12:10:00,13.44,13.44,13.42,13.43,62000.0,8.8188,8.8188,8.8057,8.8123,62000.0
2010-08-30 12:20:00,13.43,13.43,13.42,13.43,54000.0,8.8123,8.8123,8.8057,8.8123,54000.0
2010-08-30 12:30:00,13.43,13.44,13.43,13.43,65200.0,8.8123,8.8188,8.8123,8.8123,65200.0
2010-08-30 12:40:00,13.43,13.43,13.42,13.43,133600.0,8.8123,8.8123,8.8057,8.8123,133600.0
2010-08-30 12:50:00,13.43,13.43,13.4,13.41,94400.0,8.8123,8.8123,8.7926,8.7992,94400.0
2010-08-30 13:00:00,13.41,13.41,13.4,13.4,90400.0,8.7992,8.7992,8.7926,8.7926,90400.0
2010-08-30 13:10:00,13.4,13.41,13.39,13.41,110800.0,8.7926,8.7992,8.786,8.7992,110800.0
2010-08-30 13:20:00,13.41,13.41,13.37,13.37,112000.0,8.7992,8.7992,8.7729,8.7729,112000.0
2010-08-30 13:30:00,13.37,13.4,13.37,13.38,58800.0,8.7729,8.7926,8.7729,8.7795,58800.0
2010-08-30 13:40:00,13.38,13.41,13.38,13.4,58000.0,8.7795,8.7992,8.7795,8.7926,58000.0
2010-08-30 13:50:00,13.4,13.41,13.39,13.39,69200.0,8.7926,8.7992,8.786,8.786,69200.0
2010-08-30 14:00:00,13.39,13.39,13.36,13.38,159200.0,8.786,8.786,8.7663,8.7795,159200.0
2010-08-30 14:10:00,13.37,13.39,13.36,13.38,110800.0,8.7729,8.786,8.7663,8.7795,110800.0
2010-08-30 14:20:00,13.37,13.38,13.36,13.38,167600.0,8.7729,8.7795,8.7663,8.7795,167600.0
2010-08-30 14:30:00,13.38,13.39,13.37,13.37,72000.0,8.7795,8.786,8.7729,8.7729,72000.0
2010-08-30 14:40:00,13.37,13.37,13.35,13.36,102800.0,8.7729,8.7729,8.7598,8.7663,102800.0
2010-08-30 14:50:00,13.35,13.38,13.35,13.37,99600.0,8.7598,8.7795,8.7598,8.7729,99600.0
2010-08-30 15:00:00,13.37,13.38,13.36,13.37,104800.0,8.7729,8.7795,8.7663,8.7729,104800.0
2010-08-30 15:10:00,13.37,13.38,13.35,13.36,76400.0,8.7729,8.7795,8.7598,8.7663,76400.0
2010-08-30 15:20:00,13.36,13.38,13.35,13.36,140000.0,8.7663,8.7795,8.7598,8.7663,140000.0
2010-08-30 15:30:00,13.36,13.39,13.35,13.39,101200.0,8.7663,8.786,8.7598,8.786,101200.0
2010-08-30 15:40:00,13.39,13.39,13.35,13.35,221600.0,8.786,8.786,8.7598,8.7598,221600.0
2010-08-30 15:50:00,13.35,13.37,13.31,13.32,657600.0,8.7598,8.7729,8.7335,8.7401,657600.0
2010-08-31 09:30:00,13.26,13.35,13.25,13.25,238000.0,8.7007,8.7598,8.6942,8.6942,238000.0
2010-08-31 09:40:00,13.25,13.29,13.21,13.27,199600.0,8.6942,8.7204,8.6679,8.7073,199600.0
2010-08-31 09:50:00,13.27,13.28,13.24,13.24,146800.0,8.7073,8.7139,8.6876,8.6876,146800.0
2010-08-31 10:00:00,13.25,13.3,13.25,13.29,164400.0,8.6942,8.727,8.6942,8.7204,164400.0
2010-08-31 10:10:00,13.29,13.36,13.29,13.34,110000.0,8.7204,8.7663,8.7204,8.7532,110000.0
2010-08-31 10:20:00,13.34,13.35,13.31,13.33,96800.0,8.7532,8.7598,8.7335,8.7467,96800.0
2010-08-31 10:30:00,13.34,13.36,13.31,13.32,88400.0,8.7532,8.7663,8.7335,8.7401,88400.0
2010-08-31 10:40:00,13.32,13.35,13.31,13.32,97600.0,8.7401,8.7598,8.7335,8.7401,97600.0
2010-08-31 10:50:00,13.32,13.4,13.32,13.4,126400.0,8.7401,8.7926,8.7401,8.7926,126400.0
2010-08-31 11:00:00,13.4,13.41,13.34,13.35,97600.0,8.7926,8.7992,8.7532,8.7598,97600.0
2010-08-31 11:10:00,13.35,13.39,13.35,13.38,114000.0,8.7598,8.786,8.7598,8.7795,114000.0
2010-08-31 11:20:00,13.38,13.43,13.38,13.42,114400.0,8.7795,8.8123,8.7795,8.8057,114400.0
2010-08-31 11:30:00,13.42,13.43,13.41,13.42,137200.0,8.8057,8.8123,8.7992,8.8057,137200.0
2010-08-31 11:40:00,13.42,13.43,13.4,13.42,144000.0,8.8057,8.8123,8.7926,8.8057,144000.0
2010-08-31 11:50:00,13.42,13.45,13.42,13.42,223600.0,8.8057,8.8254,8.8057,8.8057,223600.0
2010-08-31 12:00:00,13.42,13.43,13.4,13.41,47200.0,8.8057,8.8123,8.7926,8.7992,47200.0
2010-08-31 12:10:00,13.4,13.41,13.39,13.39,91200.0,8.7926,8.7992,8.786,8.786,91200.0
2010-08-31 12:20:00,13.39,13.39,13.38,13.38,37600.0,8.786,8.786,8.7795,8.7795,37600.0
2010-08-31 12:30:00,13.38,13.38,13.36,13.36,61200.0,8.7795,8.7795,8.7663,8.7663,61200.0
2010-08-31 12:40:00,13.36,13.36,13.34,13.35,103200.0,8.7663,8.7663,8.7532,8.7598,103200.0
2010-08-31 12:50:00,13.35,13.36,13.33,13.33,87200.0,8.7598,8.7663,8.7467,8.7467,87200.0
2010-08-31 13:00:00,13.33,13.35,13.32,13.34,43600.0,8.7467,8.7598,8.7401,8.7532,43600.0
2010-08-31 13:10:00,13.35,13.35,13.34,13.35,35200.0,8.7598,8.7598,8.7532,8.7598,35200.0
2010-08-31 13:20:00,13.35,13.38,13.35,13.38,70800.0,8.7598,8.7795,8.7598,8.7795,70800.0
2010-08-31 13:30:00,13.38,13.44,13.38,13.42,135200.0,8.7795,8.8188,8.7795,8.8057,135200.0
2010-08-31 13:40:00,13.42,13.43,13.41,13.42,49600.0,8.8057,8.8123,8.7992,8.8057,49600.0
2010-08-31 13:50:00,13.42,13.43,13.42,13.42,111200.0,8.8057,8.8123,8.8057,8.8057,111200.0
2010-08-31 14:00:00,13.42,13.43,13.4,13.42,226400.0,8.8057,8.8123,8.7926,8.8057,226400.0
2010-08-31 14:10:00,13.42,13.43,13.4,13.41,174000.0,8.8057,8.8123,8.7926,8.7992,174000.0
2010-08-31 14:20:00,13.41,13.43,13.4,13.43,288400.0,8.7992,8.8123,8.7926,8.8123,288400.0
2010-08-31 14:30:00,13.43,13.44,13.39,13.41,253600.0,8.8123,8.8188,8.786,8.7992,253600.0
2010-08-31 14:40:00,13.41,13.42,13.37,13.38,130800.0,8.7992,8.8057,8.7729,8.7795,130800.0
2010-08-31 14:50:00,13.38,13.4,13.37,13.38,106000.0,8.7795,8.7926,8.7729,8.7795,106000.0
2010-08-31 15:00:00,13.37,13.4,13.37,13.4,101600.0,8.7729,8.7926,8.7729,8.7926,101600.0
2010-08-31 15:10:00,13.4,13.4,13.37,13.4,157200.0,8.7926,8.7926,8.7729,8.7926,157200.0
2010-08-31 15:20:00,13.4,13.4,13.38,13.4,260800.0,8.7926,8.7926,8.7795,8.7926,260800.0
2010-08-31 15:30:00,13.4,13.4,13.35,13.37,369200.0,8.7926,8.7926,8.7598,8.7729,369200.0
2010-08-31 15:40:00,13.37,13.46,13.37,13.44,501600.0,8.7729,8.832,8.7729,8.8188,501600.0
2010-08-31 15:50:00,13.44,13.45,13.41,13.42,884000.0,8.8188,8.8254,8.7992,8.8057,884000.0
2010-09-01 09:30:00,13.49,13.52,13.4,13.41,345200.0,8.8517,8.8713,8.7926,8.7992,345200.0
2010-09-01 09:40:00,13.42,13.44,13.38,13.38,166800.0,8.8057,8.8188,8.7795,8.7795,166800.0
2010-09-01 09:50:00,13.38,13.46,13.38,13.46,165200.0,8.7795,8.832,8.7795,8.832,165200.0
2010-09-01 10:00:00,13.45,13.51,13.44,13.46,372800.0,8.8254,8.8648,8.8188,8.832,372800.0
2010-09-01 10:10:00,13.46,13.51,13.46,13.49,344400.0,8.832,8.8648,8.832,8.8517,344400.0
2010-09-01 10:20:00,13.49,13.49,13.46,13.46,140800.0,8.8517,8.8517,8.832,8.832,140800.0
2010-09-01 10:30:00,13.46,13.5,13.46,13.5,268800.0,8.832,8.8582,8.832,8.8582,268800.0
2010-09-01 10:40:00,13.5,13.53,13.48,13.5,242000.0,8.8582,8.8779,8.8451,8.8582,242000.0
2010-09-01 10:50:00,13.49,13.53,13.49,13.52,182400.0,8.8517,8.8779,8.8517,8.8713,182400.0
2010-09-01 11:00:00,13.52,13.53,13.5,13.51,90800.0,8.8713,8.8779,8.8582,8.8648,90800.0
2010-09-01 11:10:00,13.51,13.54,13.51,13.54,118400.0,8.8648,8.8845,8.8648,8.8845,118400.0
2010-09-01 11:20:00,13.54,13.56,13.53,13.56,189200.0,8.8845,8.8976,8.8779,8.8976,189200.0
2010-09-01 11:30:00,13.56,13.56,13.53,13.54,133600.0,8.8976,8.8976,8.8779,8.8845,133600.0
2010-09-01 11:40:00,13.54,13.56,13.54,13.56,46400.0,8.8845,8.8976,8.8845,8.8976,46400.0
2010-09-01 11:50:00,13.56,13.59,13.56,13.58,148400.0,8.8976,8.9173,8.8976,8.9107,148400.0
2010-09-01 12:00:00,13.59,13.61,13.58,13.61,82000.0,8.9173,8.9304,8.9107,8.9304,82000.0
2010-09-01 12:10:00,13.61,13.62,13.6,13.6,168000.0,8.9304,8.937,8.9238,8.9238,168000.0
2010-09-01 12:20:00,13.61,13.61,13.59,13.59,72800.0,8.9304,8.9304,8.9173,8.9173,72800.0
2010-09-01 12:30:00,13.59,13.62,13.58,13.62,94000.0,8.9173,8.937,8.9107,8.937,94000.0
2010-09-01 12:40:00,13.62,13.63,13.62,13.62,108000.0,8.937,8.9435,8.937,8.937,108000.0
2010-09-01 12:50:00,13.61,13.63,13.61,13.63,113600.0,8.9304,8.9435,8.9304,8.9435,113600.0
2010-09-01 13:00:00,13.63,13.65,13.62,13.65,121600.0,8.9435,8.9566,8.937,8.9566,121600.0
2010-09-01 13:10:00,13.65,13.65,13.62,13.62,52400.0,8.9566,8.9566,8.937,8.937,52400.0
2010-09-01 13:20:00,13.62,13.65,13.62,13.65,148400.0,8.937,8.9566,8.937,8.9566,148400.0
2010-09-01 13:30:00,13.65,13.65,13.63,13.63,211600.0,8.9566,8.9566,8.9435,8.9435,211600.0
2010-09-01 13:40:00,13.64,13.64,13.63,13.64,93200.0,8.9501,8.9501,8.9435,8.9501,93200.0
2010-09-01 13:50:00,13.64,13.65,13.63,13.64,128000.0,8.9501,8.9566,8.9435,8.9501,128000.0
2010-09-01 14:00:00,13.63,13.65,13.62,13.63,187200.0,8.9435,8.9566,8.937,8.9435,187200.0
2010-09-01 14:10:00,13.63,13.63,13.6,13.61,226400.0,8.9435,8.9435,8.9238,8.9304,226400.0
2010-09-01 14:20:00,13.61,13.63,13.6,13.62,98000.0,8.9304,8.9435,8.9238,8.937,98000.0
2010-09-01 14:30:00,13.62,13.62,13.58,13.59,192000.0,8.937,8.937,8.9107,8.9173,192000.0
2010-09-01 14:40:00,13.59,13.63,13.59,13.63,147200.0,8.9173,8.9435,8.9173,8.9435,147200.0
2010-09-01 14:50:00,13.63,13.64,13.61,13.62,133600.0,8.9435,8.9501,8.9304,8.937,133600.0
2010-09-01 15:00:00,13.62,13.62,13.6,13.62,139600.0,8.937,8.937,8.9238,8.937,139600.0
2010-09-01 15:10:00,13.62,13.62,13.6,13.6,121200.0,8.937,8.937,8.9238,8.9238,121200.0
2010-09-01 15:20:00,13.6,13.61,13.56,13.59,144400.0,8.9238,8.9304,8.8976,8.9173,144400.0
2010-09-01 15:30:00,13.59,13.63,13.58,13.61,262800.0,8.9173,8.9435,8.9107,8.9304,262800.0
2010-09-01 15:40:00,13.61,13.65,13.61,13.62,562000.0,8.9304,8.9566,8.9304,8.937,562000.0
2010-09-01 15:50:00,13.62,13.65,13.61,13.65,679600.0,8.937,8.9566,8.9304,8.9566,679600.0
2010-09-02 09:30:00,13.69,13.7,13.64,13.65,471200.0,8.9829,8.9894,8.9501,8.9566,471200.0
2010-09-02 09:40:00,13.65,13.69,13.64,13.67,283200.0,8.9566,8.9829,8.9501,8.9698,283200.0
2010-09-02 09:50:00,13.68,13.7,13.66,13.69,152400.0,8.9763,8.9894,8.9632,8.9829,152400.0
2010-09-02 10:00:00,13.69,13.7,13.66,13.66,194000.0,8.9829,8.9894,8.9632,8.9632,194000.0
2010-09-02 10:10:00,13.67,13.67,13.62,13.62,92400.0,8.9698,8.9698,8.937,8.937,92400.0
2010-09-02 10:20:00,13.62,13.62,13.57,13.58,136800.0,8.937,8.937,8.9041,8.9107,136800.0
2010-09-02 10:30:00,13.57,13.59,13.55,13.56,116000.0,8.9041,8.9173,8.891,8.8976,116000.0
2010-09-02 10:40:00,13.56,13.59,13.55,13.56,80400.0,8.8976,8.9173,8.891,8.8976,80400.0
2010-09-02 10:50:00,13.56,13.57,13.55,13.57,176000.0,8.8976,8.9041,8.891,8.9041,176000.0
2010-09-02 11:00:00,13.57,13.59,13.56,13.56,85600.0,8.9041,8.9173,8.8976,8.8976,85600.0
2010-09-02 11:10:00,13.56,13.58,13.56,13.58,78400.0,8.8976,8.9107,8.8976,8.9107,78400.0
2010-09-02 11:20:00,13.58,13.61,13.58,13.61,211200.0,8.9107,8.9304,8.9107,8.9304,211200.0
2010-09-02 11:30:00,13.6,13.61,13.57,13.57,67200.0,8.9238,8.9304,8.9041,8.9041,67200.0
2010-09-02 11:40:00,13.57,13.6,13.57,13.6,41200.0,8.9041,8.9238,8.9041,8.9238,41200.0
2010-09-02 11:50:00,13.6,13.6,13.57,13.57,35200.0,8.9238,8.9238,8.9041,8.9041,35200.0
2010-09-02 12:00:00,13.57,13.57,13.55,13.55,73600.0,8.9041,8.9041,8.891,8.891,73600.0
2010-09-02 12:10:00,13.55,13.59,13.55,13.58,54000.0,8.891,8.9173,8.891,8.9107,54000.0
2010-09-02 12:20:00,13.58,13.59,13.58,13.59,31600.0,8.9107,8.9173,8.9107,8.9173,31600.0
2010-09-02 12:30:00,13.59,13.61,13.59,13.6,48800.0,8.9173,8.9304,8.9173,8.9238,48800.0
2010-09-02 12:40:00,13.6,13.61,13.6,13.6,26400.0,8.9238,8.9304,8.9238,8.9238,26400.0
2010-09-02 12:50:00,13.6,13.6,13.58,13.58,32000.0,8.9238,8.9238,8.9107,8.9107,32000.0
2010-09-02 13:00:00,13.58,13.58,13.57,13.58,27200.0,8.9107,8.9107,8.9041,8.9107,27200.0
2010-09-02 13:10:00,13.58,13.6,13.57,13.59,110800.0,8.9107,8.9238,8.9041,8.9173,110800.0
2010-09-02 13:20:00,13.59,13.6,13.56,13.57,24000.0,8.9173,8.9238,8.8976,8.9041,24000.0
2010-09-02 13:30:00,13.57,13.6,13.57,13.6,27600.0,8.9041,8.9238,8.9041,8.9238,27600.0
2010-09-02 13:40:00,13.59,13.6,13.59,13.6,29200.0,8.9173,8.9238,8.9173,8.9238,29200.0
2010-09-02 13:50:00,13.6,13.61,13.59,13.61,56800.0,8.9238,8.9304,8.9173,8.9304,56800.0
2010-09-02 14:00:00,13.61,13.63,13.6,13.62,52800.0,8.9304,8.9435,8.9238,8.937,52800.0
2010-09-02 14:10:00,13.62,13.63,13.62,13.62,36400.0,8.937,8.9435,8.937,8.937,36400.0
2010-09-02 14:20:00,13.62,13.62,13.61,13.61,26400.0,8.937,8.937,8.9304,8.9304,26400.0
2010-09-02 14:30:00,13.61,13.61,13.6,13.6,32000.0,8.9304,8.9304,8.9238,8.9238,32000.0
2010-09-02 14:40:00,13.6,13.61,13.59,13.6,43600.0,8.9238,8.9304,8.9173,8.9238,43600.0
2010-09-02 14:50:00,13.6,13.61,13.59,13.59,39600.0,8.9238,8.9304,8.9173,8.9173,39600.0
2010-09-02 15:00:00,13.59,13.6,13.59,13.6,60000.0,8.9173,8.9238,8.9173,8.9238,60000.0
2010-09-02 15:10:00,13.6,13.61,13.59,13.6,84000.0,8.9238,8.9304,8.9173,8.9238,84000.0
2010-09-02 15:20:00,13.6,13.61,13.59,13.6,86800.0,8.9238,8.9304,8.9173,8.9238,86800.0
2010-09-02 15:30:00,13.6,13.63,13.6,13.63,106800.0,8.9238,8.9435,8.9238,8.9435,106800.0
2010-09-02 15:40:00,13.63,13.65,13.61,13.63,160000.0,8.9435,8.9566,8.9304,8.9435,160000.0
2010-09-02 15:50:00,13.63,13.66,13.63,13.65,536000.0,8.9435,8.9632,8.9435,8.9566,536000.0
2010-09-03 09:30:00,13.71,13.75,13.68,13.69,242400.0,8.996,9.0223,8.9763,8.9829,242400.0
2010-09-03 09:40:00,13.69,13.7,13.67,13.69,122400.0,8.9829,8.9894,8.9698,8.9829,122400.0
2010-09-03 09:50:00,13.69,13.69,13.67,13.68,109600.0,8.9829,8.9829,8.9698,8.9763,109600.0
2010-09-03 10:00:00,13.68,13.69,13.65,13.68,69200.0,8.9763,8.9829,8.9566,8.9763,69200.0
2010-09-03 10:10:00,13.68,13.69,13.66,13.67,64000.0,8.9763,8.9829,8.9632,8.9698,64000.0
2010-09-03 10:20:00,13.67,13.7,13.67,13.68,48000.0,8.9698,8.9894,8.9698,8.9763,48000.0
2010-09-03 10:30:00,13.69,13.7,13.66,13.68,81200.0,8.9829,8.9894,8.9632,8.9763,81200.0
2010-09-03 10:40:00,13.68,13.68,13.65,13.65,39600.0,8.9763,8.9763,8.9566,8.9566,39600.0
2010-09-03 10:50:00,13.65,13.65,13.64,13.65,46800.0,8.9566,8.9566,8.9501,8.9566,46800.0
2010-09-03 11:00:00,13.65,13.65,13.64,13.65,36000.0,8.9566,8.9566,8.9501,8.9566,36000.0
2010-09-03 11:10:00,13.65,13.65,13.63,13.65,62400.0,8.9566,8.9566,8.9435,8.9566,62400.0
2010-09-03 11:20:00,13.65,13.65,13.62,13.63,39200.0,8.9566,8.9566,8.937,8.9435,39200.0
2010-09-03 11:30:00,13.63,13.63,13.63,13.63,29600.0,8.9435,8.9435,8.9435,8.9435,29600.0
2010-09-03 11:40:00,13.63,13.66,13.63,13.66,33200.0,8.9435,8.9632,8.9435,8.9632,33200.0
2010-09-03 11:50:00,13.66,13.67,13.65,13.66,48400.0,8.9632,8.9698,8.9566,8.9632,48400.0
2010-09-03 12:00:00,13.65,13.66,13.65,13.65,31600.0,8.9566,8.9632,8.9566,8.9566,31600.0
2010-09-03 12:10:00,13.65,13.66,13.64,13.64,62800.0,8.9566,8.9632,8.9501,8.9501,62800.0
2010-09-03 12:20:00,13.64,13.64,13.63,13.63,42400.0,8.9501,8.9501,8.9435,8.9435,42400.0
2010-09-03 12:30:00,13.63,13.64,13.63,13.63,163200.0,8.9435,8.9501,8.9435,8.9435,163200.0
2010-09-03 12:40:00,13.63,13.63,13.62,13.62,65200.0,8.9435,8.9435,8.937,8.937,65200.0
2010-09-03 12:50:00,13.62,13.63,13.61,13.61,216800.0,8.937,8.9435,8.9304,8.9304,216800.0
2010-09-03 13:00:00,13.61,13.63,13.61,13.62,67600.0,8.9304,8.9435,8.9304,8.937,67600.0
2010-09-03 13:10:00,13.62,13.63,13.62,13.63,16000.0,8.937,8.9435,8.937,8.9435,16000.0
2010-09-03 13:20:00,13.63,13.64,13.63,13.64,165200.0,8.9435,8.9501,8.9435,8.9501,165200.0
2010-09-03 13:30:00,13.63,13.64,13.63,13.64,81600.0,8.9435,8.9501,8.9435,8.9501,81600.0
2010-09-03 13:40:00,13.64,13.65,13.62,13.63,70000.0,8.9501,8.9566,8.937,8.9435,70000.0
2010-09-03 13:50:00,13.63,13.64,13.62,13.63,78800.0,8.9435,8.9501,8.937,8.9435,78800.0
2010-09-03 14:00:00,13.63,13.64,13.63,13.63,75200.0,8.9435,8.9501,8.9435,8.9435,75200.0
2010-09-03 14:10:00,13.63,13.64,13.62,13.63,49200.0,8.9435,8.9501,8.937,8.9435,49200.0
2010-09-03 14:20:00,13.64,13.64,13.63,13.64,66400.0,8.9501,8.9501,8.9435,8.9501,66400.0
2010-09-03 14:30:00,13.63,13.64,13.63,13.64,64400.0,8.9435,8.9501,8.9435,8.9501,64400.0
2010-09-03 14:40:00,13.63,13.64,13.63,13.63,150400.0,8.9435,8.9501,8.9435,8.9435,150400.0
2010-09-03 14:50:00,13.63,13.63,13.62,13.63,40000.0,8.9435,8.9435,8.937,8.9435,40000.0
2010-09-03 15:00:00,13.63,13.63,13.62,13.63,137200.0,8.9435,8.9435,8.937,8.9435,137200.0
2010-09-03 15:10:00,13.63,13.63,13.62,13.63,185200.0,8.9435,8.9435,8.937,8.9435,185200.0
2010-09-03 15:20:00,13.63,13.64,13.62,13.64,106400.0,8.9435,8.9501,8.937,8.9501,106400.0
2010-09-03 15:30:00,13.63,13.64,13.61,13.62,160800.0,8.9435,8.9501,8.9304,8.937,160800.0
2010-09-03 15:40:00,13.62,13.65,13.62,13.63,625600.0,8.937,8.9566,8.937,8.9435,625600.0
2010-09-03 15:50:00,13.63,13.67,13.63,13.65,630400.0,8.9435,8.9698,8.9435,8.9566,630400.0
2010-09-07 09:30:00,13.54,13.65,13.54,13.63,188400.0,8.8845,8.9566,8.8845,8.9435,188400.0
2010-09-07 09:40:00,13.63,13.65,13.61,13.63,100400.0,8.9435,8.9566,8.9304,8.9435,100400.0
2010-09-07 09:50:00,13.63,13.65,13.59,13.6,105600.0,8.9435,8.9566,8.9173,8.9238,105600.0
2010-09-07 10:00:00,13.59,13.61,13.59,13.6,73600.0,8.9173,8.9304,8.9173,8.9238,73600.0
2010-09-07 10:10:00,13.59,13.6,13.58,13.58,153600.0,8.9173,8.9238,8.9107,8.9107,153600.0
2010-09-07 10:20:00,13.59,13.6,13.56,13.6,335200.0,8.9173,8.9238,8.8976,8.9238,335200.0
2010-09-07 10:30:00,13.61,13.66,13.61,13.64,154400.0,8.9304,8.9632,8.9304,8.9501,154400.0
2010-09-07 10:40:00,13.64,13.65,13.63,13.64,244000.0,8.9501,8.9566,8.9435,8.9501,244000.0
2010-09-07 10:50:00,13.64,13.64,13.61,13.63,143200.0,8.9501,8.9501,8.9304,8.9435,143200.0
2010-09-07 11:00:00,13.63,13.64,13.62,13.63,300400.0,8.9435,8.9501,8.937,8.9435,300400.0
2010-09-07 11:10:00,13.63,13.63,13.62,13.63,90400.0,8.9435,8.9435,8.937,8.9435,90400.0
2010-09-07 11:20:00,13.63,13.64,13.63,13.63,275600.0,8.9435,8.9501,8.9435,8.9435,275600.0
2010-09-07 11:30:00,13.63,13.64,13.63,13.64,236400.0,8.9435,8.9501,8.9435,8.9501,236400.0
2010-09-07 11:40:00,13.64,13.64,13.63,13.64,146000.0,8.9501,8.9501,8.9435,8.9501,146000.0
2010-09-07 11:50:00,13.63,13.65,13.63,13.64,217200.0,8.9435,8.9566,8.9435,8.9501,217200.0
2010-09-07 12:00:00,13.64,13.64,13.63,13.64,97200.0,8.9501,8.9501,8.9435,8.9501,97200.0
2010-09-07 12:10:00,13.64,13.65,13.63,13.65,258400.0,8.9501,8.9566,8.9435,8.9566,258400.0
2010-09-07 12:20:00,13.65,13.65,13.64,13.64,68000.0,8.9566,8.9566,8.9501,8.9501,68000.0
2010-09-07 12:30:00,13.64,13.64,13.63,13.63,52000.0,8.9501,8.9501,8.9435,8.9435,52000.0
2010-09-07 12:40:00,13.63,13.64,13.61,13.61,122000.0,8.9435,8.9501,8.9304,8.9304,122000.0
2010-09-07 12:50:00,13.61,13.62,13.61,13.61,94400.0,8.9304,8.937,8.9304,8.9304,94400.0
2010-09-07 13:00:00,13.61,13.61,13.6,13.6,54800.0,8.9304,8.9304,8.9238,8.9238,54800.0
2010-09-07 13:10:00,13.6,13.61,13.6,13.6,32000.0,8.9238,8.9304,8.9238,8.9238,32000.0
2010-09-07 13:20:00,13.6,13.6,13.59,13.59,43200.0,8.9238,8.9238,8.9173,8.9173,43200.0
2010-09-07 13:30:00,13.6,13.61,13.59,13.61,47600.0,8.9238,8.9304,8.9173,8.9304,47600.0
2010-09-07 13:40:00,13.61,13.63,13.61,13.62,46000.0,8.9304,8.9435,8.9304,8.937,46000.0
2010-09-07 13:50:00,13.62,13.64,13.62,13.64,28400.0,8.937,8.9501,8.937,8.9501,28400.0
2010-09-07 14:00:00,13.64,13.64,13.62,13.63,65600.0,8.9501,8.9501,8.937,8.9435,65600.0
2010-09-07 14:10:00,13.63,13.63,13.62,13.63,58000.0,8.9435,8.9435,8.937,8.9435,58000.0
2010-09-07 14:20:00,13.63,13.63,13.62,13.62,22800.0,8.9435,8.9435,8.937,8.937,22800.0
2010-09-07 14:30:00,13.62,13.62,13.6,13.6,42400.0,8.937,8.937,8.9238,8.9238,42400.0
2010-09-07 14:40:00,13.6,13.61,13.59,13.61,63200.0,8.9238,8.9304,8.9173,8.9304,63200.0
2010-09-07 14:50:00,13.61,13.61,13.58,13.6,85600.0,8.9304,8.9304,8.9107,8.9238,85600.0
2010-09-07 15:00:00,13.6,13.63,13.59,13.6,108800.0,8.9238,8.9435,8.9173,8.9238,108800.0
2010-09-07 15:10:00,13.6,13.61,13.59,13.6,63200.0,8.9238,8.9304,8.9173,8.9238,63200.0
2010-09-07 15:20:00,13.6,13.61,13.59,13.6,133200.0,8.9238,8.9304,8.9173,8.9238,133200.0
2010-09-07 15:30:00,13.6,13.61,13.59,13.6,304800.0,8.9238,8.9304,8.9173,8.9238,304800.0
2010-09-07 15:40:00,13.6,13.6,13.59,13.59,152000.0,8.9238,8.9238,8.9173,8.9173,152000.0
2010-09-07 15:50:00,13.59,13.59,13.56,13.56,272800.0,8.9173,8.9173,8.8976,8.8976,272800.0
2010-09-08 09:30:00,13.61,13.66,13.58,13.64,172800.0,8.9304,8.9632,8.9107,8.9501,172800.0
2010-09-08 09:40:00,13.64,13.67,13.59,13.61,209600.0,8.9501,8.9698,8.9173,8.9304,209600.0
2010-09-08 09:50:00,13.6,13.6,13.56,13.59,244800.0,8.9238,8.9238,8.8976,8.9173,244800.0
2010-09-08 10:00:00,13.58,13.63,13.58,13.6,167200.0,8.9107,8.9435,8.9107,8.9238,167200.0
2010-09-08 10:10:00,13.6,13.64,13.6,13.62,162800.0,8.9238,8.9501,8.9238,8.937,162800.0
2010-09-08 10:20:00,13.62,13.63,13.6,13.6,144400.0,8.937,8.9435,8.9238,8.9238,144400.0
2010-09-08 10:30:00,13.6,13.61,13.59,13.6,227600.0,8.9238,8.9304,8.9173,8.9238,227600.0
2010-09-08 10:40:00,13.6,13.6,13.54,13.54,108800.0,8.9238,8.9238,8.8845,8.8845,108800.0
2010-09-08 10:50:00,13.54,13.54,13.52,13.53,194400.0,8.8845,8.8845,8.8713,8.8779,194400.0
2010-09-08 11:00:00,13.53,13.59,13.53,13.57,385200.0,8.8779,8.9173,8.8779,8.9041,385200.0
2010-09-08 11:10:00,13.57,13.58,13.56,13.56,66800.0,8.9041,8.9107,8.8976,8.8976,66800.0
2010-09-08 11:20:00,13.56,13.57,13.56,13.56,50000.0,8.8976,8.9041,8.8976,8.8976,50000.0
2010-09-08 11:30:00,13.56,13.57,13.56,13.56,46800.0,8.8976,8.9041,8.8976,8.8976,46800.0
2010-09-08 11:40:00,13.56,13.57,13.55,13.57,191600.0,8.8976,8.9041,8.891,8.9041,191600.0
2010-09-08 11:50:00,13.57,13.58,13.57,13.58,54000.0,8.9041,8.9107,8.9041,8.9107,54000.0
2010-09-08 12:00:00,13.58,13.59,13.57,13.58,77200.0,8.9107,8.9173,8.9041,8.9107,77200.0
2010-09-08 12:10:00,13.58,13.58,13.56,13.57,102800.0,8.9107,8.9107,8.8976,8.9041,102800.0
2010-09-08 12:20:00,13.57,13.57,13.52,13.53,105200.0,8.9041,8.9041,8.8713,8.8779,105200.0
2010-09-08 12:30:00,13.53,13.53,13.52,13.53,91600.0,8.8779,8.8779,8.8713,8.8779,91600.0
2010-09-08 12:40:00,13.52,13.54,13.52,13.54,72000.0,8.8713,8.8845,8.8713,8.8845,72000.0
2010-09-08 12:50:00,13.54,13.54,13.53,13.53,85600.0,8.8845,8.8845,8.8779,8.8779,85600.0
2010-09-08 13:00:00,13.53,13.54,13.51,13.52,149600.0,8.8779,8.8845,8.8648,8.8713,149600.0
2010-09-08 13:10:00,13.51,13.52,13.5,13.5,71600.0,8.8648,8.8713,8.8582,8.8582,71600.0
2010-09-08 13:20:00,13.51,13.53,13.5,13.53,58800.0,8.8648,8.8779,8.8582,8.8779,58800.0
2010-09-08 13:30:00,13.53,13.54,13.51,13.51,71200.0,8.8779,8.8845,8.8648,8.8648,71200.0
2010-09-08 13:40:00,13.52,13.52,13.48,13.5,69200.0,8.8713,8.8713,8.8451,8.8582,69200.0
2010-09-08 13:50:00,13.49,13.5,13.46,13.47,99600.0,8.8517,8.8582,8.832,8.8385,99600.0
2010-09-08 14:00:00,13.47,13.47,13.44,13.46,178000.0,8.8385,8.8385,8.8188,8.832,178000.0
2010-09-08 14:10:00,13.46,13.48,13.45,13.47,128400.0,8.832,8.8451,8.8254,8.8385,128400.0
2010-09-08 14:20:00,13.47,13.5,13.47,13.49,70400.0,8.8385,8.8582,8.8385,8.8517,70400.0
2010-09-08 14:30:00,13.49,13.5,13.47,13.5,55200.0,8.8517,8.8582,8.8385,8.8582,55200.0
2010-09-08 14:40:00,13.5,13.52,13.49,13.5,47600.0,8.8582,8.8713,8.8517,8.8582,47600.0
2010-09-08 14:50:00,13.5,13.5,13.48,13.48,60800.0,8.8582,8.8582,8.8451,8.8451,60800.0
2010-09-08 15:00:00,13.48,13.53,13.48,13.52,270400.0,8.8451,8.8779,8.8451,8.8713,270400.0
2010-09-08 15:10:00,13.52,13.53,13.51,13.52,115200.0,8.8713,8.8779,8.8648,8.8713,115200.0
2010-09-08 15:20:00,13.52,13.53,13.52,13.53,205600.0,8.8713,8.8779,8.8713,8.8779,205600.0
2010-09-08 15:30:00,13.53,13.55,13.53,13.54,332000.0,8.8779,8.891,8.8779,8.8845,332000.0
2010-09-08 15:40:00,13.54,13.55,13.52,13.54,572400.0,8.8845,8.891,8.8713,8.8845,572400.0
2010-09-08 15:50:00,13.54,13.57,13.54,13.57,810800.0,8.8845,8.9041,8.8845,8.9041,810800.0
2010-09-09 09:30:00,13.68,13.71,13.66,13.69,426000.0,8.9763,8.996,8.9632,8.9829,426000.0
2010-09-09 09:40:00,13.7,13.71,13.68,13.7,332800.0,8.9894,8.996,8.9763,8.9894,332800.0
2010-09-09 09:50:00,13.7,13.7,13.69,13.7,223600.0,8.9894,8.9894,8.9829,8.9894,223600.0
2010-09-09 10:00:00,13.7,13.71,13.65,13.66,190800.0,8.9894,8.996,8.9566,8.9632,190800.0
2010-09-09 10:10:00,13.66,13.69,13.63,13.65,237600.0,8.9632,8.9829,8.9435,8.9566,237600.0
2010-09-09 10:20:00,13.66,13.66,13.64,13.65,200400.0,8.9632,8.9632,8.9501,8.9566,200400.0
2010-09-09 10:30:00,13.65,13.69,13.65,13.66,206000.0,8.9566,8.9829,8.9566,8.9632,206000.0
2010-09-09 10:40:00,13.66,13.68,13.66,13.68,176800.0,8.9632,8.9763,8.9632,8.9763,176800.0
2010-09-09 10:50:00,13.68,13.69,13.67,13.67,97200.0,8.9763,8.9829,8.9698,8.9698,97200.0
2010-09-09 11:00:00,13.66,13.68,13.66,13.68,55200.0,8.9632,8.9763,8.9632,8.9763,55200.0
2010-09-09 11:10:00,13.68,13.69,13.68,13.69,74000.0,8.9763,8.9829,8.9763,8.9829,74000.0
2010-09-09 11:20:00,13.69,13.69,13.69,13.69,26400.0,8.9829,8.9829,8.9829,8.9829,26400.0
2010-09-09 11:30:00,13.69,13.7,13.69,13.7,78800.0,8.9829,8.9894,8.9829,8.9894,78800.0
2010-09-09 11:40:00,13.69,13.7,13.69,13.69,98000.0,8.9829,8.9894,8.9829,8.9829,98000.0
2010-09-09 11:50:00,13.69,13.7,13.69,13.7,74800.0,8.9829,8.9894,8.9829,8.9894,74800.0
2010-09-09 12:00:00,13.7,13.7,13.69,13.69,169600.0,8.9894,8.9894,8.9829,8.9829,169600.0
2010-09-09 12:10:00,13.69,13.69,13.69,13.69,56000.0,8.9829,8.9829,8.9829,8.9829,56000.0
2010-09-09 12:20:00,13.69,13.69,13.69,13.69,68000.0,8.9829,8.9829,8.9829,8.9829,68000.0
2010-09-09 12:30:00,13.69,13.7,13.69,13.69,48400.0,8.9829,8.9894,8.9829,8.9829,48400.0
2010-09-09 12:40:00,13.69,13.7,13.68,13.7,56000.0,8.9829,8.9894,8.9763,8.9894,56000.0
2010-09-09 12:50:00,13.7,13.7,13.68,13.68,37600.0,8.9894,8.9894,8.9763,8.9763,37600.0
2010-09-09 13:00:00,13.68,13.69,13.68,13.69,124800.0,8.9763,8.9829,8.9763,8.9829,124800.0
2010-09-09 13:10:00,13.69,13.69,13.68,13.69,52800.0,8.9829,8.9829,8.9763,8.9829,52800.0
2010-09-09 13:20:00,13.69,13.69,13.66,13.66,62800.0,8.9829,8.9829,8.9632,8.9632,62800.0
2010-09-09 13:30:00,13.67,13.69,13.66,13.68,76400.0,8.9698,8.9829,8.9632,8.9763,76400.0
2010-09-09 13:40:00,13.68,13.69,13.67,13.68,62800.0,8.9763,8.9829,8.9698,8.9763,62800.0
2010-09-09 13:50:00,13.67,13.69,13.65,13.68,97600.0,8.9698,8.9829,8.9566,8.9763,97600.0
2010-09-09 14:00:00,13.67,13.68,13.67,13.67,79200.0,8.9698,8.9763,8.9698,8.9698,79200.0
2010-09-09 14:10:00,13.67,13.68,13.66,13.68,72000.0,8.9698,8.9763,8.9632,8.9763,72000.0
2010-09-09 14:20:00,13.68,13.69,13.68,13.68,54800.0,8.9763,8.9829,8.9763,8.9763,54800.0
2010-09-09 14:30:00,13.68,13.69,13.68,13.69,121600.0,8.9763,8.9829,8.9763,8.9829,121600.0
2010-09-09 14:40:00,13.69,13.69,13.68,13.69,104800.0,8.9829,8.9829,8.9763,8.9829,104800.0
2010-09-09 14:50:00,13.69,13.69,13.68,13.69,131200.0,8.9829,8.9829,8.9763,8.9829,131200.0
2010-09-09 15:00:00,13.69,13.7,13.69,13.69,120400.0,8.9829,8.9894,8.9829,8.9829,120400.0
2010-09-09 15:10:00,13.69,13.71,13.69,13.7,122400.0,8.9829,8.996,8.9829,8.9894,122400.0
2010-09-09 15:20:00,13.7,13.71,13.7,13.71,230000.0,8.9894,8.996,8.9894,8.996,230000.0
2010-09-09 15:30:00,13.71,13.72,13.71,13.72,248400.0,8.996,9.0026,8.996,9.0026,248400.0
2010-09-09 15:40:00,13.72,13.73,13.7,13.72,296400.0,9.0026,9.0091,8.9894,9.0026,296400.0
2010-09-09 15:50:00,13.71,13.72,13.65,13.66,968400.0,8.996,9.0026,8.9566,8.9632,968400.0
2010-09-10 09:30:00,13.72,13.72,13.59,13.63,218000.0,9.0026,9.0026,8.9173,8.9435,218000.0
2010-09-10 09:40:00,13.63,13.66,13.63,13.65,120400.0,8.9435,8.9632,8.9435,8.9566,120400.0
2010-09-10 09:50:00,13.65,13.68,13.65,13.67,106400.0,8.9566,8.9763,8.9566,8.9698,106400.0
2010-09-10 10:00:00,13.68,13.73,13.67,13.72,114800.0,8.9763,9.0091,8.9698,9.0026,114800.0
2010-09-10 10:10:00,13.72,13.74,13.7,13.72,96800.0,9.0026,9.0157,8.9894,9.0026,96800.0
2010-09-10 10:20:00,13.72,13.75,13.72,13.75,377200.0,9.0026,9.0223,9.0026,9.0223,377200.0
2010-09-10 10:30:00,13.75,13.76,13.73,13.74,388400.0,9.0223,9.0288,9.0091,9.0157,388400.0
2010-09-10 10:40:00,13.74,13.74,13.72,13.74,80000.0,9.0157,9.0157,9.0026,9.0157,80000.0
2010-09-10 10:50:00,13.74,13.75,13.74,13.75,80000.0,9.0157,9.0223,9.0157,9.0223,80000.0
2010-09-10 11:00:00,13.74,13.75,13.74,13.74,123200.0,9.0157,9.0223,9.0157,9.0157,123200.0
2010-09-10 11:10:00,13.74,13.74,13.72,13.73,45600.0,9.0157,9.0157,9.0026,9.0091,45600.0
2010-09-10 11:20:00,13.74,13.74,13.71,13.72,86800.0,9.0157,9.0157,8.996,9.0026,86800.0
2010-09-10 11:30:00,13.71,13.72,13.69,13.7,154000.0,8.996,9.0026,8.9829,8.9894,154000.0
2010-09-10 11:40:00,13.7,13.72,13.7,13.72,127600.0,8.9894,9.0026,8.9894,9.0026,127600.0
2010-09-10 11:50:00,13.72,13.72,13.7,13.71,114400.0,9.0026,9.0026,8.9894,8.996,114400.0
2010-09-10 12:00:00,13.71,13.74,13.71,13.74,85200.0,8.996,9.0157,8.996,9.0157,85200.0
2010-09-10 12:10:00,13.74,13.75,13.74,13.75,166400.0,9.0157,9.0223,9.0157,9.0223,166400.0
2010-09-10 12:20:00,13.75,13.75,13.74,13.75,59600.0,9.0223,9.0223,9.0157,9.0223,59600.0
2010-09-10 12:30:00,13.75,13.76,13.74,13.75,132800.0,9.0223,9.0288,9.0157,9.0223,132800.0
2010-09-10 12:40:00,13.75,13.76,13.74,13.75,105600.0,9.0223,9.0288,9.0157,9.0223,105600.0
2010-09-10 12:50:00,13.75,13.75,13.74,13.74,76400.0,9.0223,9.0223,9.0157,9.0157,76400.0
2010-09-10 13:00:00,13.74,13.75,13.74,13.75,103200.0,9.0157,9.0223,9.0157,9.0223,103200.0
2010-09-10 13:10:00,13.75,13.75,13.74,13.74,97600.0,9.0223,9.0223,9.0157,9.0157,97600.0
2010-09-10 13:20:00,13.74,13.75,13.74,13.75,111600.0,9.0157,9.0223,9.0157,9.0223,111600.0
2010-09-10 13:30:00,13.75,13.76,13.75,13.75,120400.0,9.0223,9.0288,9.0223,9.0223,120400.0
2010-09-10 13:40:00,13.75,13.75,13.73,13.74,198800.0,9.0223,9.0223,9.0091,9.0157,198800.0
2010-09-10 13:50:00,13.74,13.77,13.74,13.75,128800.0,9.0157,9.0354,9.0157,9.0223,128800.0
2010-09-10 14:00:00,13.75,13.77,13.75,13.76,292000.0,9.0223,9.0354,9.0223,9.0288,292000.0
2010-09-10 14:10:00,13.76,13.77,13.75,13.76,552000.0,9.0288,9.0354,9.0223,9.0288,552000.0
2010-09-10 14:20:00,13.76,13.78,13.76,13.78,410800.0,9.0288,9.0419,9.0288,9.0419,410800.0
2010-09-10 14:30:00,13.78,13.8,13.78,13.8,194800.0,9.0419,9.0551,9.0419,9.0551,194800.0
2010-09-10 14:40:00,13.8,13.8,13.78,13.78,123200.0,9.0551,9.0551,9.0419,9.0419,123200.0
2010-09-10 14:50:00,13.78,13.78,13.76,13.76,136400.0,9.0419,9.0419,9.0288,9.0288,136400.0
2010-09-10 15:00:00,13.76,13.77,13.76,13.77,178400.0,9.0288,9.0354,9.0288,9.0354,178400.0
2010-09-10 15:10:00,13.77,13.78,13.77,13.77,203600.0,9.0354,9.0419,9.0354,9.0354,203600.0
2010-09-10 15:20:00,13.77,13.79,13.77,13.78,262800.0,9.0354,9.0485,9.0354,9.0419,262800.0
2010-09-10 15:30:00,13.78,13.78,13.77,13.78,276800.0,9.0419,9.0419,9.0354,9.0419,276800.0
2010-09-10 15:40:00,13.78,13.78,13.76,13.77,476400.0,9.0419,9.0419,9.0288,9.0354,476400.0
2010-09-10 15:50:00,13.77,13.79,13.76,13.79,675600.0,9.0354,9.0485,9.0288,9.0485,675600.0
2010-09-13 09:30:00,13.89,13.89,13.81,13.85,212000.0,9.1141,9.1141,9.0616,9.0879,212000.0
2010-09-13 09:40:00,13.84,13.94,13.84,13.94,277600.0,9.0813,9.1469,9.0813,9.1469,277600.0
2010-09-13 09:50:00,13.93,13.94,13.9,13.92,208400.0,9.1404,9.1469,9.1207,9.1338,208400.0
2010-09-13 10:00:00,13.92,13.93,13.9,13.93,228000.0,9.1338,9.1404,9.1207,9.1404,228000.0
2010-09-13 10:10:00,13.93,13.93,13.91,13.93,128400.0,9.1404,9.1404,9.1272,9.1404,128400.0
2010-09-13 10:20:00,13.93,13.93,13.9,13.93,89200.0,9.1404,9.1404,9.1207,9.1404,89200.0
2010-09-13 10:30:00,13.93,13.94,13.93,13.93,114400.0,9.1404,9.1469,9.1404,9.1404,114400.0
2010-09-13 10:40:00,13.93,13.94,13.93,13.94,96000.0,9.1404,9.1469,9.1404,9.1469,96000.0
2010-09-13 10:50:00,13.94,13.97,13.94,13.96,254400.0,9.1469,9.1666,9.1469,9.16,254400.0
2010-09-13 11:00:00,13.96,13.99,13.96,13.99,102800.0,9.16,9.1797,9.16,9.1797,102800.0
2010-09-13 11:10:00,13.98,13.99,13.97,13.99,121600.0,9.1732,9.1797,9.1666,9.1797,121600.0
2010-09-13 11:20:00,13.99,13.99,13.97,13.97,86400.0,9.1797,9.1797,9.1666,9.1666,86400.0
2010-09-13 11:30:00,13.97,13.98,13.96,13.96,85600.0,9.1666,9.1732,9.16,9.16,85600.0
2010-09-13 11:40:00,13.96,13.97,13.95,13.96,106400.0,9.16,9.1666,9.1535,9.16,106400.0
2010-09-13 11:50:00,13.96,13.97,13.96,13.97,72000.0,9.16,9.1666,9.16,9.1666,72000.0
2010-09-13 12:00:00,13.97,13.97,13.95,13.96,104000.0,9.1666,9.1666,9.1535,9.16,104000.0
2010-09-13 12:10:00,13.97,13.98,13.95,13.96,76400.0,9.1666,9.1732,9.1535,9.16,76400.0
2010-09-13 12:20:00,13.96,13.96,13.93,13.96,69200.0,9.16,9.16,9.1404,9.16,69200.0
2010-09-13 12:30:00,13.96,13.98,13.96,13.97,111600.0,9.16,9.1732,9.16,9.1666,111600.0
2010-09-13 12:40:00,13.97,13.98,13.97,13.97,90000.0,9.1666,9.1732,9.1666,9.1666,90000.0
2010-09-13 12:50:00,13.97,13.97,13.94,13.94,58000.0,9.1666,9.1666,9.1469,9.1469,58000.0
2010-09-13 13:00:00,13.94,13.95,13.93,13.94,79200.0,9.1469,9.1535,9.1404,9.1469,79200.0
2010-09-13 13:10:00,13.94,13.95,13.94,13.95,73600.0,9.1469,9.1535,9.1469,9.1535,73600.0
2010-09-13 13:20:00,13.95,13.97,13.95,13.96,116400.0,9.1535,9.1666,9.1535,9.16,116400.0
2010-09-13 13:30:00,13.96,13.97,13.96,13.97,84800.0,9.16,9.1666,9.16,9.1666,84800.0
2010-09-13 13:40:00,13.97,13.99,13.97,13.98,114400.0,9.1666,9.1797,9.1666,9.1732,114400.0
2010-09-13 13:50:00,13.98,13.98,13.97,13.97,100800.0,9.1732,9.1732,9.1666,9.1666,100800.0
2010-09-13 14:00:00,13.97,13.97,13.97,13.97,252800.0,9.1666,9.1666,9.1666,9.1666,252800.0
2010-09-13 14:10:00,13.97,13.97,13.95,13.97,160000.0,9.1666,9.1666,9.1535,9.1666,160000.0
2010-09-13 14:20:00,13.97,13.97,13.95,13.97,88400.0,9.1666,9.1666,9.1535,9.1666,88400.0
2010-09-13 14:30:00,13.97,13.97,13.95,13.96,87600.0,9.1666,9.1666,9.1535,9.16,87600.0
2010-09-13 14:40:00,13.96,13.96,13.93,13.93,229200.0,9.16,9.16,9.1404,9.1404,229200.0
2010-09-13 14:50:00,13.94,13.94,13.93,13.93,290800.0,9.1469,9.1469,9.1404,9.1404,290800.0
2010-09-13 15:00:00,13.93,13.94,13.92,13.93,524400.0,9.1404,9.1469,9.1338,9.1404,524400.0
2010-09-13 15:10:00,13.93,13.94,13.93,13.94,706000.0,9.1404,9.1469,9.1404,9.1469,706000.0
2010-09-13 15:20:00,13.94,13.94,13.93,13.94,543600.0,9.1469,9.1469,9.1404,9.1469,543600.0
2010-09-13 15:30:00,13.94,13.94,13.92,13.93,371600.0,9.1469,9.1469,9.1338,9.1404,371600.0
2010-09-13 15:40:00,13.93,13.93,13.9,13.91,454400.0,9.1404,9.1404,9.1207,9.1272,454400.0
2010-09-13 15:50:00,13.91,13.91,13.86,13.87,1193600.0,9.1272,9.1272,9.0944,9.101,1193600.0
2010-09-14 09:30:00,13.74,13.88,13.74,13.85,123600.0,9.0157,9.1076,9.0157,9.0879,123600.0
2010-09-14 09:40:00,13.84,13.84,13.78,13.79,113200.0,9.0813,9.0813,9.0419,9.0485,113200.0
2010-09-14 09:50:00,13.79,13.8,13.76,13.76,166400.0,9.0485,9.0551,9.0288,9.0288,166400.0
2010-09-14 10:00:00,13.76,13.77,13.74,13.76,161600.0,9.0288,9.0354,9.0157,9.0288,161600.0
2010-09-14 10:10:00,13.75,13.77,13.73,13.76,78400.0,9.0223,9.0354,9.0091,9.0288,78400.0
2010-09-14 10:20:00,13.76,13.78,13.75,13.78,50800.0,9.0288,9.0419,9.0223,9.0419,50800.0
2010-09-14 10:30:00,13.78,13.81,13.78,13.8,84000.0,9.0419,9.0616,9.0419,9.0551,84000.0
2010-09-14 10:40:00,13.8,13.81,13.78,13.79,76800.0,9.0551,9.0616,9.0419,9.0485,76800.0
2010-09-14 10:50:00,13.79,13.83,13.79,13.82,80800.0,9.0485,9.0747,9.0485,9.0682,80800.0
2010-09-14 11:00:00,13.82,13.85,13.82,13.84,54800.0,9.0682,9.0879,9.0682,9.0813,54800.0
2010-09-14 11:10:00,13.84,13.84,13.81,13.83,49600.0,9.0813,9.0813,9.0616,9.0747,49600.0
2010-09-14 11:20:00,13.83,13.84,13.82,13.82,59600.0,9.0747,9.0813,9.0682,9.0682,59600.0
2010-09-14 11:30:00,13.83,13.83,13.81,13.82,54400.0,9.0747,9.0747,9.0616,9.0682,54400.0
2010-09-14 11:40:00,13.82,13.84,13.81,13.83,43200.0,9.0682,9.0813,9.0616,9.0747,43200.0
2010-09-14 11:50:00,13.83,13.84,13.81,13.82,50800.0,9.0747,9.0813,9.0616,9.0682,50800.0
2010-09-14 12:00:00,13.81,13.82,13.81,13.81,73200.0,9.0616,9.0682,9.0616,9.0616,73200.0
2010-09-14 12:10:00,13.81,13.81,13.78,13.8,129600.0,9.0616,9.0616,9.0419,9.0551,129600.0
2010-09-14 12:20:00,13.8,13.81,13.8,13.81,74800.0,9.0551,9.0616,9.0551,9.0616,74800.0
2010-09-14 12:30:00,13.8,13.81,13.8,13.8,83200.0,9.0551,9.0616,9.0551,9.0551,83200.0
2010-09-14 12:40:00,13.8,13.8,13.8,13.8,58800.0,9.0551,9.0551,9.0551,9.0551,58800.0
2010-09-14 12:50:00,13.8,13.8,13.79,13.8,93200.0,9.0551,9.0551,9.0485,9.0551,93200.0
2010-09-14 13:00:00,13.8,13.82,13.8,13.8,116000.0,9.0551,9.0682,9.0551,9.0551,116000.0
2010-09-14 13:10:00,13.8,13.81,13.8,13.8,85600.0,9.0551,9.0616,9.0551,9.0551,85600.0
2010-09-14 13:20:00,13.8,13.81,13.8,13.8,83200.0,9.0551,9.0616,9.0551,9.0551,83200.0
2010-09-14 13:30:00,13.8,13.8,13.76,13.77,112000.0,9.0551,9.0551,9.0288,9.0354,112000.0
2010-09-14 13:40:00,13.77,13.78,13.74,13.75,90800.0,9.0354,9.0419,9.0157,9.0223,90800.0
2010-09-14 13:50:00,13.74,13.78,13.74,13.77,92000.0,9.0157,9.0419,9.0157,9.0354,92000.0
2010-09-14 14:00:00,13.78,13.79,13.77,13.78,102000.0,9.0419,9.0485,9.0354,9.0419,102000.0
2010-09-14 14:10:00,13.78,13.8,13.78,13.8,40000.0,9.0419,9.0551,9.0419,9.0551,40000.0
2010-09-14 14:20:00,13.8,13.81,13.8,13.81,78400.0,9.0551,9.0616,9.0551,9.0616,78400.0
2010-09-14 14:30:00,13.81,13.81,13.79,13.8,88000.0,9.0616,9.0616,9.0485,9.0551,88000.0
2010-09-14 14:40:00,13.8,13.8,13.79,13.79,88000.0,9.0551,9.0551,9.0485,9.0485,88000.0
2010-09-14 14:50:00,13.79,13.8,13.79,13.8,106000.0,9.0485,9.0551,9.0485,9.0551,106000.0
2010-09-14 15:00:00,13.8,13.81,13.79,13.79,123600.0,9.0551,9.0616,9.0485,9.0485,123600.0
2010-09-14 15:10:00,13.79,13.8,13.79,13.79,56000.0,9.0485,9.0551,9.0485,9.0485,56000.0
2010-09-14 15:20:00,13.79,13.81,13.79,13.8,190000.0,9.0485,9.0616,9.0485,9.0551,190000.0
2010-09-14 15:30:00,13.8,13.82,13.8,13.82,183600.0,9.0551,9.0682,9.0551,9.0682,183600.0
2010-09-14 15:40:00,13.83,13.83,13.75,13.77,350800.0,9.0747,9.0747,9.0223,9.0354,350800.0
2010-09-14 15:50:00,13.77,13.77,13.75,13.75,520000.0,9.0354,9.0354,9.0223,9.0223,520000.0
2010-09-15 09:30:00,13.45,13.45,13.37,13.39,1439600.0,8.8254,8.8254,8.7729,8.786,1439600.0
2010-09-15 09:40:00,13.39,13.4,13.34,13.38,1313600.0,8.786,8.7926,8.7532,8.7795,1313600.0
2010-09-15 09:50:00,13.39,13.4,13.38,13.39,902400.0,8.786,8.7926,8.7795,8.786,902400.0
2010-09-15 10:00:00,13.38,13.47,13.38,13.46,1402000.0,8.7795,8.8385,8.7795,8.832,1402000.0
2010-09-15 10:10:00,13.45,13.47,13.44,13.46,685200.0,8.8254,8.8385,8.8188,8.832,685200.0
2010-09-15 10:20:00,13.46,13.48,13.45,13.48,644400.0,8.832,8.8451,8.8254,8.8451,644400.0
2010-09-15 10:30:00,13.47,13.49,13.47,13.47,804800.0,8.8385,8.8517,8.8385,8.8385,804800.0
2010-09-15 10:40:00,13.47,13.48,13.45,13.45,326800.0,8.8385,8.8451,8.8254,8.8254,326800.0
2010-09-15 10:50:00,13.45,13.47,13.42,13.45,453200.0,8.8254,8.8385,8.8057,8.8254,453200.0
2010-09-15 11:00:00,13.46,13.5,13.45,13.48,636800.0,8.832,8.8582,8.8254,8.8451,636800.0
2010-09-15 11:10:00,13.48,13.5,13.47,13.5,264000.0,8.8451,8.8582,8.8385,8.8582,264000.0
2010-09-15 11:20:00,13.5,13.53,13.49,13.51,299200.0,8.8582,8.8779,8.8517,8.8648,299200.0
2010-09-15 11:30:00,13.51,13.52,13.49,13.51,119200.0,8.8648,8.8713,8.8517,8.8648,119200.0
2010-09-15 11:40:00,13.51,13.53,13.51,13.51,166400.0,8.8648,8.8779,8.8648,8.8648,166400.0
2010-09-15 11:50:00,13.51,13.52,13.5,13.51,215200.0,8.8648,8.8713,8.8582,8.8648,215200.0
2010-09-15 12:00:00,13.51,13.52,13.51,13.52,126000.0,8.8648,8.8713,8.8648,8.8713,126000.0
2010-09-15 12:10:00,13.52,13.52,13.51,13.52,90400.0,8.8713,8.8713,8.8648,8.8713,90400.0
2010-09-15 12:20:00,13.52,13.52,13.5,13.51,180400.0,8.8713,8.8713,8.8582,8.8648,180400.0
2010-09-15 12:30:00,13.51,13.51,13.49,13.5,361200.0,8.8648,8.8648,8.8517,8.8582,361200.0
2010-09-15 12:40:00,13.49,13.5,13.48,13.49,164000.0,8.8517,8.8582,8.8451,8.8517,164000.0
2010-09-15 12:50:00,13.49,13.5,13.48,13.5,321600.0,8.8517,8.8582,8.8451,8.8582,321600.0
2010-09-15 13:00:00,13.5,13.5,13.49,13.5,316000.0,8.8582,8.8582,8.8517,8.8582,316000.0
2010-09-15 13:10:00,13.5,13.5,13.49,13.49,188400.0,8.8582,8.8582,8.8517,8.8517,188400.0
2010-09-15 13:20:00,13.5,13.51,13.48,13.48,278400.0,8.8582,8.8648,8.8451,8.8451,278400.0
2010-09-15 13:30:00,13.49,13.49,13.49,13.49,57200.0,8.8517,8.8517,8.8517,8.8517,57200.0
2010-09-15 13:40:00,13.49,13.49,13.48,13.48,96400.0,8.8517,8.8517,8.8451,8.8451,96400.0
2010-09-15 13:50:00,13.48,13.48,13.44,13.44,218400.0,8.8451,8.8451,8.8188,8.8188,218400.0
2010-09-15 14:00:00,13.45,13.45,13.43,13.45,286800.0,8.8254,8.8254,8.8123,8.8254,286800.0
2010-09-15 14:10:00,13.45,13.46,13.44,13.45,169200.0,8.8254,8.832,8.8188,8.8254,169200.0
2010-09-15 14:20:00,13.45,13.45,13.43,13.43,194000.0,8.8254,8.8254,8.8123,8.8123,194000.0
2010-09-15 14:30:00,13.43,13.44,13.39,13.4,279600.0,8.8123,8.8188,8.786,8.7926,279600.0
2010-09-15 14:40:00,13.4,13.43,13.4,13.42,108800.0,8.7926,8.8123,8.7926,8.8057,108800.0
2010-09-15 14:50:00,13.42,13.45,13.42,13.45,164800.0,8.8057,8.8254,8.8057,8.8254,164800.0
2010-09-15 15:00:00,13.45,13.47,13.45,13.46,318000.0,8.8254,8.8385,8.8254,8.832,318000.0
2010-09-15 15:10:00,13.46,13.47,13.46,13.47,274400.0,8.832,8.8385,8.832,8.8385,274400.0
2010-09-15 15:20:00,13.47,13.49,13.46,13.48,485600.0,8.8385,8.8517,8.832,8.8451,485600.0
2010-09-15 15:30:00,13.48,13.49,13.46,13.47,466800.0,8.8451,8.8517,8.832,8.8385,466800.0
2010-09-15 15:40:00,13.47,13.47,13.44,13.44,758400.0,8.8385,8.8385,8.8188,8.8188,758400.0
2010-09-15 15:50:00,13.44,13.45,13.42,13.44,1564000.0,8.8188,8.8254,8.8057,8.8188,1564000.0
2010-09-16 09:30:00,13.49,13.49,13.43,13.45,289200.0,8.8517,8.8517,8.8123,8.8254,289200.0
2010-09-16 09:40:00,13.45,13.45,13.4,13.41,102800.0,8.8254,8.8254,8.7926,8.7992,102800.0
2010-09-16 09:50:00,13.4,13.41,13.38,13.4,87600.0,8.7926,8.7992,8.7795,8.7926,87600.0
2010-09-16 10:00:00,13.39,13.42,13.36,13.4,315600.0,8.786,8.8057,8.7663,8.7926,315600.0
2010-09-16 10:10:00,13.4,13.41,13.38,13.39,456000.0,8.7926,8.7992,8.7795,8.786,456000.0
2010-09-16 10:20:00,13.39,13.44,13.39,13.44,305200.0,8.786,8.8188,8.786,8.8188,305200.0
2010-09-16 10:30:00,13.44,13.44,13.39,13.39,194400.0,8.8188,8.8188,8.786,8.786,194400.0
2010-09-16 10:40:00,13.39,13.44,13.38,13.44,184400.0,8.786,8.8188,8.7795,8.8188,184400.0
2010-09-16 10:50:00,13.44,13.45,13.44,13.44,267600.0,8.8188,8.8254,8.8188,8.8188,267600.0
2010-09-16 11:00:00,13.44,13.44,13.43,13.43,136000.0,8.8188,8.8188,8.8123,8.8123,136000.0
2010-09-16 11:10:00,13.43,13.44,13.43,13.44,138400.0,8.8123,8.8188,8.8123,8.8188,138400.0
2010-09-16 11:20:00,13.44,13.44,13.44,13.44,166800.0,8.8188,8.8188,8.8188,8.8188,166800.0
2010-09-16 11:30:00,13.44,13.46,13.43,13.46,145600.0,8.8188,8.832,8.8123,8.832,145600.0
2010-09-16 11:40:00,13.46,13.46,13.45,13.45,78800.0,8.832,8.832,8.8254,8.8254,78800.0
2010-09-16 11:50:00,13.45,13.45,13.44,13.44,75600.0,8.8254,8.8254,8.8188,8.8188,75600.0
2010-09-16 12:00:00,13.44,13.45,13.44,13.44,54400.0,8.8188,8.8254,8.8188,8.8188,54400.0
2010-09-16 12:10:00,13.44,13.45,13.43,13.43,86800.0,8.8188,8.8254,8.8123,8.8123,86800.0
2010-09-16 12:20:00,13.43,13.44,13.43,13.44,123600.0,8.8123,8.8188,8.8123,8.8188,123600.0
2010-09-16 12:30:00,13.44,13.44,13.44,13.44,119200.0,8.8188,8.8188,8.8188,8.8188,119200.0
2010-09-16 12:40:00,13.44,13.44,13.44,13.44,78800.0,8.8188,8.8188,8.8188,8.8188,78800.0
2010-09-16 12:50:00,13.44,13.46,13.44,13.46,69600.0,8.8188,8.832,8.8188,8.832,69600.0
2010-09-16 13:00:00,13.45,13.45,13.44,13.44,54000.0,8.8254,8.8254,8.8188,8.8188,54000.0
2010-09-16 13:10:00,13.44,13.44,13.4,13.42,350000.0,8.8188,8.8188,8.7926,8.8057,350000.0
2010-09-16 13:20:00,13.42,13.43,13.41,13.42,79600.0,8.8057,8.8123,8.7992,8.8057,79600.0
2010-09-16 13:30:00,13.42,13.43,13.41,13.43,214000.0,8.8057,8.8123,8.7992,8.8123,214000.0
2010-09-16 13:40:00,13.43,13.44,13.43,13.43,126400.0,8.8123,8.8188,8.8123,8.8123,126400.0
2010-09-16 13:50:00,13.43,13.45,13.43,13.45,148800.0,8.8123,8.8254,8.8123,8.8254,148800.0
2010-09-16 14:00:00,13.45,13.45,13.43,13.44,246800.0,8.8254,8.8254,8.8123,8.8188,246800.0
2010-09-16 14:10:00,13.44,13.45,13.43,13.45,286400.0,8.8188,8.8254,8.8123,8.8254,286400.0
2010-09-16 14:20:00,13.45,13.46,13.44,13.46,132400.0,8.8254,8.832,8.8188,8.832,132400.0
2010-09-16 14:30:00,13.46,13.46,13.45,13.46,101600.0,8.832,8.832,8.8254,8.832,101600.0
2010-09-16 14:40:00,13.46,13.46,13.45,13.45,74800.0,8.832,8.832,8.8254,8.8254,74800.0
2010-09-16 14:50:00,13.45,13.46,13.45,13.45,174000.0,8.8254,8.832,8.8254,8.8254,174000.0
2010-09-16 15:00:00,13.45,13.46,13.45,13.45,142000.0,8.8254,8.832,8.8254,8.8254,142000.0
2010-09-16 15:10:00,13.45,13.45,13.44,13.45,201200.0,8.8254,8.8254,8.8188,8.8254,201200.0
2010-09-16 15:20:00,13.45,13.45,13.44,13.44,160000.0,8.8254,8.8254,8.8188,8.8188,160000.0
2010-09-16 15:30:00,13.44,13.45,13.44,13.45,166400.0,8.8188,8.8254,8.8188,8.8254,166400.0
2010-09-16 15:40:00,13.45,13.46,13.45,13.46,346400.0,8.8254,8.832,8.8254,8.832,346400.0
2010-09-16 15:50:00,13.46,13.47,13.46,13.47,484800.0,8.832,8.8385,8.832,8.8385,484800.0
2010-09-17 09:30:00,13.46,13.53,13.46,13.52,2100800.0,8.832,8.8779,8.832,8.8713,2100800.0
2010-09-17 09:40:00,13.52,13.53,13.51,13.53,108000.0,8.8713,8.8779,8.8648,8.8779,108000.0
2010-09-17 09:50:00,13.52,13.52,13.45,13.46,138000.0,8.8713,8.8713,8.8254,8.832,138000.0
2010-09-17 10:00:00,13.46,13.49,13.45,13.46,128800.0,8.832,8.8517,8.8254,8.832,128800.0
2010-09-17 10:10:00,13.46,13.49,13.46,13.47,91200.0,8.832,8.8517,8.832,8.8385,91200.0
2010-09-17 10:20:00,13.47,13.47,13.46,13.47,90400.0,8.8385,8.8385,8.832,8.8385,90400.0
2010-09-17 10:30:00,13.47,13.48,13.46,13.47,86800.0,8.8385,8.8451,8.832,8.8385,86800.0
2010-09-17 10:40:00,13.47,13.48,13.47,13.48,36400.0,8.8385,8.8451,8.8385,8.8451,36400.0
2010-09-17 10:50:00,13.48,13.49,13.47,13.49,42400.0,8.8451,8.8517,8.8385,8.8517,42400.0
2010-09-17 11:00:00,13.49,13.52,13.49,13.51,39200.0,8.8517,8.8713,8.8517,8.8648,39200.0
2010-09-17 11:10:00,13.51,13.52,13.51,13.51,61200.0,8.8648,8.8713,8.8648,8.8648,61200.0
2010-09-17 11:20:00,13.51,13.52,13.47,13.47,96000.0,8.8648,8.8713,8.8385,8.8385,96000.0
2010-09-17 11:30:00,13.47,13.48,13.45,13.47,173200.0,8.8385,8.8451,8.8254,8.8385,173200.0
2010-09-17 11:40:00,13.47,13.48,13.47,13.47,88000.0,8.8385,8.8451,8.8385,8.8385,88000.0
2010-09-17 11:50:00,13.48,13.48,13.47,13.47,66400.0,8.8451,8.8451,8.8385,8.8385,66400.0
2010-09-17 12:00:00,13.47,13.48,13.47,13.47,30000.0,8.8385,8.8451,8.8385,8.8385,30000.0
2010-09-17 12:10:00,13.48,13.48,13.47,13.47,42400.0,8.8451,8.8451,8.8385,8.8385,42400.0
2010-09-17 12:20:00,13.47,13.47,13.46,13.47,54800.0,8.8385,8.8385,8.832,8.8385,54800.0
2010-09-17 12:30:00,13.47,13.49,13.46,13.48,83200.0,8.8385,8.8517,8.832,8.8451,83200.0
2010-09-17 12:40:00,13.48,13.48,13.45,13.46,81200.0,8.8451,8.8451,8.8254,8.832,81200.0
2010-09-17 12:50:00,13.45,13.46,13.44,13.45,42800.0,8.8254,8.832,8.8188,8.8254,42800.0
2010-09-17 13:00:00,13.46,13.46,13.45,13.46,46800.0,8.832,8.832,8.8254,8.832,46800.0
2010-09-17 13:10:00,13.46,13.46,13.44,13.44,24000.0,8.832,8.832,8.8188,8.8188,24000.0
2010-09-17 13:20:00,13.45,13.45,13.44,13.45,34000.0,8.8254,8.8254,8.8188,8.8254,34000.0
2010-09-17 13:30:00,13.45,13.46,13.44,13.45,38800.0,8.8254,8.832,8.8188,8.8254,38800.0
2010-09-17 13:40:00,13.44,13.45,13.44,13.44,62000.0,8.8188,8.8254,8.8188,8.8188,62000.0
2010-09-17 13:50:00,13.44,13.45,13.43,13.43,61200.0,8.8188,8.8254,8.8123,8.8123,61200.0
2010-09-17 14:00:00,13.43,13.43,13.42,13.43,43600.0,8.8123,8.8123,8.8057,8.8123,43600.0
2010-09-17 14:10:00,13.42,13.43,13.42,13.42,66000.0,8.8057,8.8123,8.8057,8.8057,66000.0
2010-09-17 14:20:00,13.42,13.44,13.42,13.44,56400.0,8.8057,8.8188,8.8057,8.8188,56400.0
2010-09-17 14:30:00,13.44,13.45,13.43,13.44,103600.0,8.8188,8.8254,8.8123,8.8188,103600.0
2010-09-17 14:40:00,13.45,13.46,13.44,13.45,62800.0,8.8254,8.832,8.8188,8.8254,62800.0
2010-09-17 14:50:00,13.45,13.46,13.44,13.44,87200.0,8.8254,8.832,8.8188,8.8188,87200.0
2010-09-17 15:00:00,13.44,13.45,13.44,13.44,80400.0,8.8188,8.8254,8.8188,8.8188,80400.0
2010-09-17 15:10:00,13.44,13.44,13.43,13.43,63600.0,8.8188,8.8188,8.8123,8.8123,63600.0
2010-09-17 15:20:00,13.44,13.44,13.42,13.42,68800.0,8.8188,8.8188,8.8057,8.8057,68800.0
2010-09-17 15:30:00,13.42,13.43,13.41,13.43,173600.0,8.8057,8.8123,8.7992,8.8123,173600.0
2010-09-17 15:40:00,13.42,13.46,13.42,13.45,232000.0,8.8057,8.832,8.8057,8.8254,232000.0
2010-09-17 15:50:00,13.45,13.46,13.44,13.44,442000.0,8.8254,8.832,8.8188,8.8188,442000.0
2010-09-20 09:30:00,13.48,13.48,13.4,13.46,76000.0,8.8451,8.8451,8.7926,8.832,76000.0
2010-09-20 09:40:00,13.46,13.46,13.44,13.46,31600.0,8.832,8.832,8.8188,8.832,31600.0
2010-09-20 09:50:00,13.46,13.46,13.43,13.43,62000.0,8.832,8.832,8.8123,8.8123,62000.0
2010-09-20 10:00:00,13.43,13.52,13.43,13.51,88000.0,8.8123,8.8713,8.8123,8.8648,88000.0
2010-09-20 10:10:00,13.51,13.51,13.49,13.49,64000.0,8.8648,8.8648,8.8517,8.8517,64000.0
2010-09-20 10:20:00,13.49,13.5,13.49,13.49,62800.0,8.8517,8.8582,8.8517,8.8517,62800.0
2010-09-20 10:30:00,13.49,13.51,13.49,13.51,72400.0,8.8517,8.8648,8.8517,8.8648,72400.0
2010-09-20 10:40:00,13.5,13.51,13.49,13.51,68400.0,8.8582,8.8648,8.8517,8.8648,68400.0
2010-09-20 10:50:00,13.51,13.52,13.51,13.51,80400.0,8.8648,8.8713,8.8648,8.8648,80400.0
2010-09-20 11:00:00,13.51,13.53,13.5,13.52,71200.0,8.8648,8.8779,8.8582,8.8713,71200.0
2010-09-20 11:10:00,13.52,13.52,13.51,13.52,52400.0,8.8713,8.8713,8.8648,8.8713,52400.0
2010-09-20 11:20:00,13.53,13.54,13.52,13.54,124800.0,8.8779,8.8845,8.8713,8.8845,124800.0
2010-09-20 11:30:00,13.54,13.54,13.53,13.54,49600.0,8.8845,8.8845,8.8779,8.8845,49600.0
2010-09-20 11:40:00,13.53,13.54,13.51,13.53,83200.0,8.8779,8.8845,8.8648,8.8779,83200.0
2010-09-20 11:50:00,13.53,13.55,13.53,13.55,74800.0,8.8779,8.891,8.8779,8.891,74800.0
2010-09-20 12:00:00,13.55,13.55,13.53,13.54,56800.0,8.891,8.891,8.8779,8.8845,56800.0
2010-09-20 12:10:00,13.54,13.55,13.54,13.55,64400.0,8.8845,8.891,8.8845,8.891,64400.0
2010-09-20 12:20:00,13.55,13.55,13.53,13.53,101600.0,8.891,8.891,8.8779,8.8779,101600.0
2010-09-20 12:30:00,13.53,13.53,13.52,13.52,130800.0,8.8779,8.8779,8.8713,8.8713,130800.0
2010-09-20 12:40:00,13.52,13.53,13.52,13.52,112000.0,8.8713,8.8779,8.8713,8.8713,112000.0
2010-09-20 12:50:00,13.52,13.55,13.52,13.54,89600.0,8.8713,8.891,8.8713,8.8845,89600.0
2010-09-20 13:00:00,13.54,13.55,13.54,13.55,48000.0,8.8845,8.891,8.8845,8.891,48000.0
2010-09-20 13:10:00,13.55,13.55,13.55,13.55,64000.0,8.891,8.891,8.891,8.891,64000.0
2010-09-20 13:20:00,13.55,13.55,13.54,13.55,91200.0,8.891,8.891,8.8845,8.891,91200.0
2010-09-20 13:30:00,13.55,13.55,13.54,13.55,102800.0,8.891,8.891,8.8845,8.891,102800.0
2010-09-20 13:40:00,13.55,13.56,13.55,13.55,108000.0,8.891,8.8976,8.891,8.891,108000.0
2010-09-20 13:50:00,13.56,13.56,13.55,13.56,42000.0,8.8976,8.8976,8.891,8.8976,42000.0
2010-09-20 14:00:00,13.56,13.56,13.55,13.56,54000.0,8.8976,8.8976,8.891,8.8976,54000.0
2010-09-20 14:10:00,13.56,13.58,13.56,13.58,54400.0,8.8976,8.9107,8.8976,8.9107,54400.0
2010-09-20 14:20:00,13.58,13.6,13.57,13.59,123600.0,8.9107,8.9238,8.9041,8.9173,123600.0
2010-09-20 14:30:00,13.59,13.6,13.58,13.6,96000.0,8.9173,8.9238,8.9107,8.9238,96000.0
2010-09-20 14:40:00,13.6,13.6,13.58,13.59,90400.0,8.9238,8.9238,8.9107,8.9173,90400.0
2010-09-20 14:50:00,13.59,13.6,13.59,13.59,79200.0,8.9173,8.9238,8.9173,8.9173,79200.0
2010-09-20 15:00:00,13.59,13.6,13.57,13.59,156000.0,8.9173,8.9238,8.9041,8.9173,156000.0
2010-09-20 15:10:00,13.59,13.61,13.59,13.6,164800.0,8.9173,8.9304,8.9173,8.9238,164800.0
2010-09-20 15:20:00,13.6,13.62,13.6,13.62,245600.0,8.9238,8.937,8.9238,8.937,245600.0
2010-09-20 15:30:00,13.61,13.63,13.61,13.63,163600.0,8.9304,8.9435,8.9304,8.9435,163600.0
2010-09-20 15:40:00,13.62,13.63,13.62,13.63,277200.0,8.937,8.9435,8.937,8.9435,277200.0
2010-09-20 15:50:00,13.63,13.63,13.62,13.62,548400.0,8.9435,8.9435,8.937,8.937,548400.0
2010-09-21 09:30:00,13.71,13.71,13.55,13.6,252400.0,8.996,8.996,8.891,8.9238,252400.0
2010-09-21 09:40:00,13.6,13.61,13.57,13.59,73600.0,8.9238,8.9304,8.9041,8.9173,73600.0
2010-09-21 09:50:00,13.59,13.6,13.56,13.6,74800.0,8.9173,8.9238,8.8976,8.9238,74800.0
2010-09-21 10:00:00,13.6,13.61,13.6,13.6,70000.0,8.9238,8.9304,8.9238,8.9238,70000.0
2010-09-21 10:10:00,13.6,13.6,13.58,13.59,148000.0,8.9238,8.9238,8.9107,8.9173,148000.0
2010-09-21 10:20:00,13.59,13.59,13.57,13.57,72800.0,8.9173,8.9173,8.9041,8.9041,72800.0
2010-09-21 10:30:00,13.57,13.58,13.57,13.58,80400.0,8.9041,8.9107,8.9041,8.9107,80400.0
2010-09-21 10:40:00,13.58,13.58,13.57,13.58,98000.0,8.9107,8.9107,8.9041,8.9107,98000.0
2010-09-21 10:50:00,13.58,13.59,13.57,13.58,186800.0,8.9107,8.9173,8.9041,8.9107,186800.0
2010-09-21 11:00:00,13.58,13.59,13.58,13.58,133600.0,8.9107,8.9173,8.9107,8.9107,133600.0
2010-09-21 11:10:00,13.58,13.58,13.56,13.56,101600.0,8.9107,8.9107,8.8976,8.8976,101600.0
2010-09-21 11:20:00,13.56,13.58,13.56,13.57,73200.0,8.8976,8.9107,8.8976,8.9041,73200.0
2010-09-21 11:30:00,13.57,13.58,13.56,13.56,71600.0,8.9041,8.9107,8.8976,8.8976,71600.0
2010-09-21 11:40:00,13.56,13.56,13.51,13.53,216800.0,8.8976,8.8976,8.8648,8.8779,216800.0
2010-09-21 11:50:00,13.53,13.55,13.53,13.55,77600.0,8.8779,8.891,8.8779,8.891,77600.0
2010-09-21 12:00:00,13.55,13.56,13.54,13.55,81600.0,8.891,8.8976,8.8845,8.891,81600.0
2010-09-21 12:10:00,13.55,13.56,13.54,13.55,54000.0,8.891,8.8976,8.8845,8.891,54000.0
2010-09-21 12:20:00,13.54,13.55,13.52,13.52,151600.0,8.8845,8.891,8.8713,8.8713,151600.0
2010-09-21 12:30:00,13.52,13.53,13.51,13.52,88400.0,8.8713,8.8779,8.8648,8.8713,88400.0
2010-09-21 12:40:00,13.52,13.52,13.5,13.5,107200.0,8.8713,8.8713,8.8582,8.8582,107200.0
2010-09-21 12:50:00,13.5,13.51,13.5,13.51,56000.0,8.8582,8.8648,8.8582,8.8648,56000.0
2010-09-21 13:00:00,13.51,13.51,13.48,13.49,74800.0,8.8648,8.8648,8.8451,8.8517,74800.0
2010-09-21 13:10:00,13.49,13.52,13.49,13.51,180400.0,8.8517,8.8713,8.8517,8.8648,180400.0
2010-09-21 13:20:00,13.51,13.51,13.49,13.49,83600.0,8.8648,8.8648,8.8517,8.8517,83600.0
2010-09-21 13:30:00,13.5,13.52,13.5,13.52,54000.0,8.8582,8.8713,8.8582,8.8713,54000.0
2010-09-21 13:40:00,13.52,13.54,13.51,13.53,133600.0,8.8713,8.8845,8.8648,8.8779,133600.0
2010-09-21 13:50:00,13.53,13.55,13.53,13.55,132800.0,8.8779,8.891,8.8779,8.891,132800.0
2010-09-21 14:00:00,13.54,13.56,13.54,13.55,75200.0,8.8845,8.8976,8.8845,8.891,75200.0
2010-09-21 14:10:00,13.55,13.61,13.49,13.61,178800.0,8.891,8.9304,8.8517,8.9304,178800.0
2010-09-21 14:20:00,13.6,13.61,13.58,13.58,183200.0,8.9238,8.9304,8.9107,8.9107,183200.0
2010-09-21 14:30:00,13.59,13.62,13.57,13.61,206000.0,8.9173,8.937,8.9041,8.9304,206000.0
2010-09-21 14:40:00,13.61,13.62,13.56,13.58,238000.0,8.9304,8.937,8.8976,8.9107,238000.0
2010-09-21 14:50:00,13.58,13.58,13.55,13.58,172800.0,8.9107,8.9107,8.891,8.9107,172800.0
2010-09-21 15:00:00,13.58,13.59,13.57,13.58,172400.0,8.9107,8.9173,8.9041,8.9107,172400.0
2010-09-21 15:10:00,13.58,13.59,13.56,13.58,110400.0,8.9107,8.9173,8.8976,8.9107,110400.0
2010-09-21 15:20:00,13.59,13.59,13.57,13.59,179200.0,8.9173,8.9173,8.9041,8.9173,179200.0
2010-09-21 15:30:00,13.59,13.59,13.52,13.55,203600.0,8.9173,8.9173,8.8713,8.891,203600.0
2010-09-21 15:40:00,13.54,13.57,13.52,13.53,252400.0,8.8845,8.9041,8.8713,8.8779,252400.0
2010-09-21 15:50:00,13.53,13.55,13.52,13.53,665600.0,8.8779,8.891,8.8713,8.8779,665600.0
2010-09-22 09:30:00,13.56,13.64,13.53,13.58,203200.0,8.8976,8.9501,8.8779,8.9107,203200.0
2010-09-22 09:40:00,13.58,13.61,13.57,13.61,326000.0,8.9107,8.9304,8.9041,8.9304,326000.0
2010-09-22 09:50:00,13.61,13.64,13.6,13.62,368800.0,8.9304,8.9501,8.9238,8.937,368800.0
2010-09-22 10:00:00,13.62,13.62,13.57,13.57,236800.0,8.937,8.937,8.9041,8.9041,236800.0
2010-09-22 10:10:00,13.57,13.58,13.56,13.57,191600.0,8.9041,8.9107,8.8976,8.9041,191600.0
2010-09-22 10:20:00,13.57,13.57,13.54,13.54,255600.0,8.9041,8.9041,8.8845,8.8845,255600.0
2010-09-22 10:30:00,13.54,13.55,13.5,13.51,332800.0,8.8845,8.891,8.8582,8.8648,332800.0
2010-09-22 10:40:00,13.51,13.52,13.51,13.52,566400.0,8.8648,8.8713,8.8648,8.8713,566400.0
2010-09-22 10:50:00,13.51,13.54,13.51,13.53,116400.0,8.8648,8.8845,8.8648,8.8779,116400.0
2010-09-22 11:00:00,13.53,13.56,13.53,13.56,87200.0,8.8779,8.8976,8.8779,8.8976,87200.0
2010-09-22 11:10:00,13.55,13.56,13.54,13.56,50800.0,8.891,8.8976,8.8845,8.8976,50800.0
2010-09-22 11:20:00,13.56,13.56,13.53,13.56,44000.0,8.8976,8.8976,8.8779,8.8976,44000.0
2010-09-22 11:30:00,13.56,13.58,13.55,13.57,94800.0,8.8976,8.9107,8.891,8.9041,94800.0
2010-09-22 11:40:00,13.57,13.6,13.56,13.57,174400.0,8.9041,8.9238,8.8976,8.9041,174400.0
2010-09-22 11:50:00,13.57,13.59,13.57,13.59,68400.0,8.9041,8.9173,8.9041,8.9173,68400.0
2010-09-22 12:00:00,13.58,13.58,13.57,13.58,95600.0,8.9107,8.9107,8.9041,8.9107,95600.0
2010-09-22 12:10:00,13.58,13.59,13.58,13.59,65200.0,8.9107,8.9173,8.9107,8.9173,65200.0
2010-09-22 12:20:00,13.58,13.59,13.57,13.58,78800.0,8.9107,8.9173,8.9041,8.9107,78800.0
2010-09-22 12:30:00,13.57,13.58,13.57,13.58,92400.0,8.9041,8.9107,8.9041,8.9107,92400.0
2010-09-22 12:40:00,13.58,13.59,13.57,13.59,98800.0,8.9107,8.9173,8.9041,8.9173,98800.0
2010-09-22 12:50:00,13.58,13.59,13.57,13.58,52800.0,8.9107,8.9173,8.9041,8.9107,52800.0
2010-09-22 13:00:00,13.58,13.59,13.58,13.59,70400.0,8.9107,8.9173,8.9107,8.9173,70400.0
2010-09-22 13:10:00,13.59,13.59,13.57,13.58,213200.0,8.9173,8.9173,8.9041,8.9107,213200.0
2010-09-22 13:20:00,13.58,13.58,13.57,13.58,82800.0,8.9107,8.9107,8.9041,8.9107,82800.0
2010-09-22 13:30:00,13.58,13.59,13.57,13.59,216000.0,8.9107,8.9173,8.9041,8.9173,216000.0
2010-09-22 13:40:00,13.59,13.59,13.58,13.59,63200.0,8.9173,8.9173,8.9107,8.9173,63200.0
2010-09-22 13:50:00,13.59,13.6,13.59,13.6,41600.0,8.9173,8.9238,8.9173,8.9238,41600.0
2010-09-22 14:00:00,13.6,13.6,13.58,13.59,127600.0,8.9238,8.9238,8.9107,8.9173,127600.0
2010-09-22 14:10:00,13.59,13.59,13.58,13.58,44000.0,8.9173,8.9173,8.9107,8.9107,44000.0
2010-09-22 14:20:00,13.58,13.59,13.57,13.57,94400.0,8.9107,8.9173,8.9041,8.9041,94400.0
2010-09-22 14:30:00,13.57,13.59,13.57,13.59,148000.0,8.9041,8.9173,8.9041,8.9173,148000.0
2010-09-22 14:40:00,13.59,13.62,13.58,13.62,196800.0,8.9173,8.937,8.9107,8.937,196800.0
2010-09-22 14:50:00,13.61,13.62,13.61,13.61,93600.0,8.9304,8.937,8.9304,8.9304,93600.0
2010-09-22 15:00:00,13.61,13.61,13.6,13.6,108400.0,8.9304,8.9304,8.9238,8.9238,108400.0
2010-09-22 15:10:00,13.6,13.61,13.6,13.6,149200.0,8.9238,8.9304,8.9238,8.9238,149200.0
2010-09-22 15:20:00,13.59,13.61,13.59,13.61,132800.0,8.9173,8.9304,8.9173,8.9304,132800.0
2010-09-22 15:30:00,13.61,13.64,13.6,13.63,190800.0,8.9304,8.9501,8.9238,8.9435,190800.0
2010-09-22 15:40:00,13.63,13.63,13.6,13.6,216000.0,8.9435,8.9435,8.9238,8.9238,216000.0
2010-09-22 15:50:00,13.6,13.6,13.57,13.58,427600.0,8.9238,8.9238,8.9041,8.9107,427600.0
2010-09-23 09:30:00,13.51,13.53,13.49,13.49,122400.0,8.8648,8.8779,8.8517,8.8517,122400.0
2010-09-23 09:40:00,13.5,13.5,13.46,13.48,75600.0,8.8582,8.8582,8.832,8.8451,75600.0
2010-09-23 09:50:00,13.48,13.49,13.42,13.42,117600.0,8.8451,8.8517,8.8057,8.8057,117600.0
2010-09-23 10:00:00,13.43,13.5,13.43,13.49,124000.0,8.8123,8.8582,8.8123,8.8517,124000.0
2010-09-23 10:10:00,13.5,13.52,13.47,13.47,103200.0,8.8582,8.8713,8.8385,8.8385,103200.0
2010-09-23 10:20:00,13.47,13.51,13.47,13.51,91200.0,8.8385,8.8648,8.8385,8.8648,91200.0
2010-09-23 10:30:00,13.52,13.55,13.51,13.54,36400.0,8.8713,8.891,8.8648,8.8845,36400.0
2010-09-23 10:40:00,13.55,13.55,13.52,13.52,72800.0,8.891,8.891,8.8713,8.8713,72800.0
2010-09-23 10:50:00,13.52,13.52,13.48,13.49,59600.0,8.8713,8.8713,8.8451,8.8517,59600.0
2010-09-23 11:00:00,13.49,13.52,13.49,13.52,52000.0,8.8517,8.8713,8.8517,8.8713,52000.0
2010-09-23 11:10:00,13.52,13.53,13.52,13.53,23600.0,8.8713,8.8779,8.8713,8.8779,23600.0
2010-09-23 11:20:00,13.53,13.53,13.51,13.52,39200.0,8.8779,8.8779,8.8648,8.8713,39200.0
2010-09-23 11:30:00,13.52,13.55,13.52,13.53,117200.0,8.8713,8.891,8.8713,8.8779,117200.0
2010-09-23 11:40:00,13.54,13.54,13.51,13.52,70800.0,8.8845,8.8845,8.8648,8.8713,70800.0
2010-09-23 11:50:00,13.52,13.54,13.52,13.53,55600.0,8.8713,8.8845,8.8713,8.8779,55600.0
2010-09-23 12:00:00,13.53,13.53,13.52,13.52,53600.0,8.8779,8.8779,8.8713,8.8713,53600.0
2010-09-23 12:10:00,13.53,13.53,13.5,13.51,60000.0,8.8779,8.8779,8.8582,8.8648,60000.0
2010-09-23 12:20:00,13.51,13.53,13.5,13.53,56400.0,8.8648,8.8779,8.8582,8.8779,56400.0
2010-09-23 12:30:00,13.53,13.53,13.51,13.51,67600.0,8.8779,8.8779,8.8648,8.8648,67600.0
2010-09-23 12:40:00,13.51,13.51,13.5,13.5,29200.0,8.8648,8.8648,8.8582,8.8582,29200.0
2010-09-23 12:50:00,13.5,13.5,13.47,13.47,75600.0,8.8582,8.8582,8.8385,8.8385,75600.0
2010-09-23 13:00:00,13.47,13.49,13.47,13.49,66800.0,8.8385,8.8517,8.8385,8.8517,66800.0
2010-09-23 13:10:00,13.49,13.5,13.49,13.49,53200.0,8.8517,8.8582,8.8517,8.8517,53200.0
2010-09-23 13:20:00,13.49,13.5,13.49,13.5,50800.0,8.8517,8.8582,8.8517,8.8582,50800.0
2010-09-23 13:30:00,13.5,13.51,13.5,13.51,68000.0,8.8582,8.8648,8.8582,8.8648,68000.0
2010-09-23 13:40:00,13.51,13.51,13.5,13.5,57600.0,8.8648,8.8648,8.8582,8.8582,57600.0
2010-09-23 13:50:00,13.51,13.52,13.51,13.52,62000.0,8.8648,8.8713,8.8648,8.8713,62000.0
2010-09-23 14:00:00,13.52,13.52,13.51,13.51,67200.0,8.8713,8.8713,8.8648,8.8648,67200.0
2010-09-23 14:10:00,13.51,13.52,13.5,13.5,104400.0,8.8648,8.8713,8.8582,8.8582,104400.0
2010-09-23 14:20:00,13.5,13.51,13.5,13.5,64800.0,8.8582,8.8648,8.8582,8.8582,64800.0
2010-09-23 14:30:00,13.5,13.5,13.49,13.49,92400.0,8.8582,8.8582,8.8517,8.8517,92400.0
2010-09-23 14:40:00,13.49,13.49,13.47,13.47,119200.0,8.8517,8.8517,8.8385,8.8385,119200.0
2010-09-23 14:50:00,13.47,13.47,13.45,13.45,185600.0,8.8385,8.8385,8.8254,8.8254,185600.0
2010-09-23 15:00:00,13.45,13.47,13.44,13.44,231200.0,8.8254,8.8385,8.8188,8.8188,231200.0
2010-09-23 15:10:00,13.44,13.46,13.44,13.45,146800.0,8.8188,8.832,8.8188,8.8254,146800.0
2010-09-23 15:20:00,13.45,13.45,13.44,13.44,224800.0,8.8254,8.8254,8.8188,8.8188,224800.0
2010-09-23 15:30:00,13.43,13.44,13.41,13.42,225200.0,8.8123,8.8188,8.7992,8.8057,225200.0
2010-09-23 15:40:00,13.42,13.42,13.39,13.4,427600.0,8.8057,8.8057,8.786,8.7926,427600.0
2010-09-23 15:50:00,13.4,13.4,13.38,13.39,581600.0,8.7926,8.7926,8.7795,8.786,581600.0
2010-09-24 09:30:00,13.55,13.56,13.49,13.56,296400.0,8.891,8.8976,8.8517,8.8976,296400.0
2010-09-24 09:40:00,13.56,13.57,13.55,13.55,328800.0,8.8976,8.9041,8.891,8.891,328800.0
2010-09-24 09:50:00,13.55,13.57,13.5,13.56,137200.0,8.891,8.9041,8.8582,8.8976,137200.0
2010-09-24 10:00:00,13.55,13.62,13.53,13.61,122800.0,8.891,8.937,8.8779,8.9304,122800.0
2010-09-24 10:10:00,13.62,13.62,13.61,13.62,114000.0,8.937,8.937,8.9304,8.937,114000.0
2010-09-24 10:20:00,13.62,13.67,13.62,13.66,146800.0,8.937,8.9698,8.937,8.9632,146800.0
2010-09-24 10:30:00,13.67,13.67,13.65,13.66,96400.0,8.9698,8.9698,8.9566,8.9632,96400.0
2010-09-24 10:40:00,13.66,13.69,13.66,13.68,134000.0,8.9632,8.9829,8.9632,8.9763,134000.0
2010-09-24 10:50:00,13.68,13.68,13.66,13.67,255200.0,8.9763,8.9763,8.9632,8.9698,255200.0
2010-09-24 11:00:00,13.67,13.67,13.63,13.67,381200.0,8.9698,8.9698,8.9435,8.9698,381200.0
2010-09-24 11:10:00,13.67,13.7,13.67,13.7,169200.0,8.9698,8.9894,8.9698,8.9894,169200.0
2010-09-24 11:20:00,13.69,13.7,13.69,13.7,63200.0,8.9829,8.9894,8.9829,8.9894,63200.0
2010-09-24 11:30:00,13.7,13.72,13.7,13.71,134400.0,8.9894,9.0026,8.9894,8.996,134400.0
2010-09-24 11:40:00,13.71,13.71,13.69,13.7,89600.0,8.996,8.996,8.9829,8.9894,89600.0
2010-09-24 11:50:00,13.7,13.71,13.7,13.71,98000.0,8.9894,8.996,8.9894,8.996,98000.0
2010-09-24 12:00:00,13.71,13.71,13.7,13.71,193600.0,8.996,8.996,8.9894,8.996,193600.0
2010-09-24 12:10:00,13.71,13.72,13.71,13.72,111600.0,8.996,9.0026,8.996,9.0026,111600.0
2010-09-24 12:20:00,13.72,13.72,13.71,13.72,108800.0,9.0026,9.0026,8.996,9.0026,108800.0
2010-09-24 12:30:00,13.72,13.72,13.72,13.72,45600.0,9.0026,9.0026,9.0026,9.0026,45600.0
2010-09-24 12:40:00,13.72,13.73,13.71,13.72,114800.0,9.0026,9.0091,8.996,9.0026,114800.0
2010-09-24 12:50:00,13.72,13.73,13.72,13.72,55200.0,9.0026,9.0091,9.0026,9.0026,55200.0
2010-09-24 13:00:00,13.72,13.73,13.72,13.72,36000.0,9.0026,9.0091,9.0026,9.0026,36000.0
2010-09-24 13:10:00,13.72,13.74,13.72,13.74,94000.0,9.0026,9.0157,9.0026,9.0157,94000.0
2010-09-24 13:20:00,13.74,13.74,13.74,13.74,77600.0,9.0157,9.0157,9.0157,9.0157,77600.0
2010-09-24 13:30:00,13.74,13.76,13.74,13.75,216400.0,9.0157,9.0288,9.0157,9.0223,216400.0
2010-09-24 13:40:00,13.75,13.76,13.74,13.75,93600.0,9.0223,9.0288,9.0157,9.0223,93600.0
2010-09-24 13:50:00,13.75,13.76,13.74,13.75,75200.0,9.0223,9.0288,9.0157,9.0223,75200.0
2010-09-24 14:00:00,13.75,13.75,13.74,13.74,130400.0,9.0223,9.0223,9.0157,9.0157,130400.0
2010-09-24 14:10:00,13.74,13.75,13.74,13.74,89200.0,9.0157,9.0223,9.0157,9.0157,89200.0
2010-09-24 14:20:00,13.74,13.74,13.72,13.73,197600.0,9.0157,9.0157,9.0026,9.0091,197600.0
2010-09-24 14:30:00,13.73,13.74,13.72,13.73,144000.0,9.0091,9.0157,9.0026,9.0091,144000.0
2010-09-24 14:40:00,13.73,13.73,13.72,13.72,168400.0,9.0091,9.0091,9.0026,9.0026,168400.0
2010-09-24 14:50:00,13.72,13.72,13.7,13.71,216800.0,9.0026,9.0026,8.9894,8.996,216800.0
2010-09-24 15:00:00,13.7,13.71,13.69,13.69,107200.0,8.9894,8.996,8.9829,8.9829,107200.0
2010-09-24 15:10:00,13.69,13.7,13.69,13.69,130400.0,8.9829,8.9894,8.9829,8.9829,130400.0
2010-09-24 15:20:00,13.69,13.69,13.66,13.67,229200.0,8.9829,8.9829,8.9632,8.9698,229200.0
2010-09-24 15:30:00,13.67,13.68,13.65,13.67,346000.0,8.9698,8.9763,8.9566,8.9698,346000.0
2010-09-24 15:40:00,13.68,13.68,13.63,13.63,832800.0,8.9763,8.9763,8.9435,8.9435,832800.0
2010-09-24 15:50:00,13.63,13.63,13.61,13.61,1072000.0,8.9435,8.9435,8.9304,8.9304,1072000.0
2010-09-27 09:30:00,13.65,13.67,13.63,13.67,98000.0,8.9566,8.9698,8.9435,8.9698,98000.0
2010-09-27 09:40:00,13.67,13.67,13.63,13.63,98800.0,8.9698,8.9698,8.9435,8.9435,98800.0
2010-09-27 09:50:00,13.64,13.65,13.63,13.64,83200.0,8.9501,8.9566,8.9435,8.9501,83200.0
2010-09-27 10:00:00,13.64,13.65,13.64,13.65,49200.0,8.9501,8.9566,8.9501,8.9566,49200.0
2010-09-27 10:10:00,13.65,13.65,13.64,13.64,73600.0,8.9566,8.9566,8.9501,8.9501,73600.0
2010-09-27 10:20:00,13.64,13.67,13.64,13.67,57600.0,8.9501,8.9698,8.9501,8.9698,57600.0
2010-09-27 10:30:00,13.66,13.67,13.66,13.67,44800.0,8.9632,8.9698,8.9632,8.9698,44800.0
2010-09-27 10:40:00,13.67,13.69,13.67,13.69,50400.0,8.9698,8.9829,8.9698,8.9829,50400.0
2010-09-27 10:50:00,13.69,13.69,13.68,13.69,50000.0,8.9829,8.9829,8.9763,8.9829,50000.0
2010-09-27 11:00:00,13.69,13.69,13.66,13.66,57200.0,8.9829,8.9829,8.9632,8.9632,57200.0
2010-09-27 11:10:00,13.67,13.67,13.65,13.66,47200.0,8.9698,8.9698,8.9566,8.9632,47200.0
2010-09-27 11:20:00,13.66,13.67,13.66,13.67,32000.0,8.9632,8.9698,8.9632,8.9698,32000.0
2010-09-27 11:30:00,13.67,13.67,13.66,13.66,28400.0,8.9698,8.9698,8.9632,8.9632,28400.0
2010-09-27 11:40:00,13.66,13.67,13.65,13.65,33200.0,8.9632,8.9698,8.9566,8.9566,33200.0
2010-09-27 11:50:00,13.66,13.67,13.66,13.67,35600.0,8.9632,8.9698,8.9632,8.9698,35600.0
2010-09-27 12:00:00,13.67,13.67,13.66,13.66,47600.0,8.9698,8.9698,8.9632,8.9632,47600.0
2010-09-27 12:10:00,13.66,13.66,13.63,13.64,150800.0,8.9632,8.9632,8.9435,8.9501,150800.0
2010-09-27 12:20:00,13.64,13.65,13.63,13.65,149600.0,8.9501,8.9566,8.9435,8.9566,149600.0
2010-09-27 12:30:00,13.65,13.66,13.65,13.65,92800.0,8.9566,8.9632,8.9566,8.9566,92800.0
2010-09-27 12:40:00,13.65,13.67,13.65,13.66,38000.0,8.9566,8.9698,8.9566,8.9632,38000.0
2010-09-27 12:50:00,13.66,13.66,13.6,13.63,194000.0,8.9632,8.9632,8.9238,8.9435,194000.0
2010-09-27 13:00:00,13.63,13.66,13.61,13.66,109600.0,8.9435,8.9632,8.9304,8.9632,109600.0
2010-09-27 13:10:00,13.66,13.67,13.65,13.66,129600.0,8.9632,8.9698,8.9566,8.9632,129600.0
2010-09-27 13:20:00,13.66,13.67,13.65,13.67,133600.0,8.9632,8.9698,8.9566,8.9698,133600.0
2010-09-27 13:30:00,13.67,13.69,13.67,13.68,56400.0,8.9698,8.9829,8.9698,8.9763,56400.0
2010-09-27 13:40:00,13.68,13.68,13.67,13.68,97600.0,8.9763,8.9763,8.9698,8.9763,97600.0
2010-09-27 13:50:00,13.67,13.69,13.67,13.69,62000.0,8.9698,8.9829,8.9698,8.9829,62000.0
2010-09-27 14:00:00,13.68,13.69,13.68,13.68,37600.0,8.9763,8.9829,8.9763,8.9763,37600.0
2010-09-27 14:10:00,13.68,13.68,13.66,13.67,44000.0,8.9763,8.9763,8.9632,8.9698,44000.0
2010-09-27 14:20:00,13.67,13.68,13.67,13.67,29200.0,8.9698,8.9763,8.9698,8.9698,29200.0
2010-09-27 14:30:00,13.68,13.68,13.66,13.67,45200.0,8.9763,8.9763,8.9632,8.9698,45200.0
2010-09-27 14:40:00,13.67,13.67,13.66,13.67,86400.0,8.9698,8.9698,8.9632,8.9698,86400.0
2010-09-27 14:50:00,13.67,13.69,13.66,13.69,117600.0,8.9698,8.9829,8.9632,8.9829,117600.0
2010-09-27 15:00:00,13.68,13.69,13.68,13.69,86000.0,8.9763,8.9829,8.9763,8.9829,86000.0
2010-09-27 15:10:00,13.69,13.71,13.69,13.71,173200.0,8.9829,8.996,8.9829,8.996,173200.0
2010-09-27 15:20:00,13.71,13.72,13.7,13.71,136800.0,8.996,9.0026,8.9894,8.996,136800.0
2010-09-27 15:30:00,13.71,13.71,13.69,13.69,126800.0,8.996,8.996,8.9829,8.9829,126800.0
2010-09-27 15:40:00,13.69,13.7,13.68,13.7,362400.0,8.9829,8.9894,8.9763,8.9894,362400.0
2010-09-27 15:50:00,13.7,13.7,13.66,13.68,725200.0,8.9894,8.9894,8.9632,8.9763,725200.0
2010-09-28 09:30:00,13.72,13.72,13.63,13.65,123200.0,9.0026,9.0026,8.9435,8.9566,123200.0
2010-09-28 09:40:00,13.65,13.67,13.63,13.65,118400.0,8.9566,8.9698,8.9435,8.9566,118400.0
2010-09-28 09:50:00,13.65,13.65,13.63,13.64,110400.0,8.9566,8.9566,8.9435,8.9501,110400.0
2010-09-28 10:00:00,13.64,13.65,13.58,13.65,171200.0,8.9501,8.9566,8.9107,8.9566,171200.0
2010-09-28 10:10:00,13.65,13.67,13.63,13.65,61600.0,8.9566,8.9698,8.9435,8.9566,61600.0
2010-09-28 10:20:00,13.66,13.68,13.64,13.68,61600.0,8.9632,8.9763,8.9501,8.9763,61600.0
2010-09-28 10:30:00,13.68,13.7,13.68,13.7,48800.0,8.9763,8.9894,8.9763,8.9894,48800.0
2010-09-28 10:40:00,13.7,13.72,13.69,13.7,59200.0,8.9894,9.0026,8.9829,8.9894,59200.0
2010-09-28 10:50:00,13.71,13.71,13.7,13.7,38000.0,8.996,8.996,8.9894,8.9894,38000.0
2010-09-28 11:00:00,13.71,13.71,13.69,13.7,60400.0,8.996,8.996,8.9829,8.9894,60400.0
2010-09-28 11:10:00,13.7,13.71,13.68,13.69,73200.0,8.9894,8.996,8.9763,8.9829,73200.0
2010-09-28 11:20:00,13.69,13.74,13.69,13.73,72000.0,8.9829,9.0157,8.9829,9.0091,72000.0
2010-09-28 11:30:00,13.73,13.74,13.73,13.74,113600.0,9.0091,9.0157,9.0091,9.0157,113600.0
2010-09-28 11:40:00,13.74,13.75,13.74,13.75,112800.0,9.0157,9.0223,9.0157,9.0223,112800.0
2010-09-28 11:50:00,13.75,13.76,13.74,13.75,77600.0,9.0223,9.0288,9.0157,9.0223,77600.0
2010-09-28 12:00:00,13.75,13.75,13.74,13.75,90000.0,9.0223,9.0223,9.0157,9.0223,90000.0
2010-09-28 12:10:00,13.75,13.76,13.74,13.74,109200.0,9.0223,9.0288,9.0157,9.0157,109200.0
2010-09-28 12:20:00,13.74,13.75,13.74,13.74,167200.0,9.0157,9.0223,9.0157,9.0157,167200.0
2010-09-28 12:30:00,13.74,13.75,13.74,13.75,356800.0,9.0157,9.0223,9.0157,9.0223,356800.0
2010-09-28 12:40:00,13.75,13.75,13.74,13.74,107200.0,9.0223,9.0223,9.0157,9.0157,107200.0
2010-09-28 12:50:00,13.75,13.76,13.75,13.75,114000.0,9.0223,9.0288,9.0223,9.0223,114000.0
2010-09-28 13:00:00,13.75,13.76,13.73,13.74,107600.0,9.0223,9.0288,9.0091,9.0157,107600.0
2010-09-28 13:10:00,13.74,13.74,13.72,13.72,34400.0,9.0157,9.0157,9.0026,9.0026,34400.0
2010-09-28 13:20:00,13.73,13.74,13.72,13.74,42400.0,9.0091,9.0157,9.0026,9.0157,42400.0
2010-09-28 13:30:00,13.74,13.75,13.74,13.75,131200.0,9.0157,9.0223,9.0157,9.0223,131200.0
2010-09-28 13:40:00,13.75,13.75,13.75,13.75,73600.0,9.0223,9.0223,9.0223,9.0223,73600.0
2010-09-28 13:50:00,13.75,13.76,13.74,13.74,132000.0,9.0223,9.0288,9.0157,9.0157,132000.0
2010-09-28 14:00:00,13.74,13.75,13.74,13.74,64000.0,9.0157,9.0223,9.0157,9.0157,64000.0
2010-09-28 14:10:00,13.74,13.75,13.73,13.74,66000.0,9.0157,9.0223,9.0091,9.0157,66000.0
2010-09-28 14:20:00,13.74,13.74,13.7,13.7,83600.0,9.0157,9.0157,8.9894,8.9894,83600.0
2010-09-28 14:30:00,13.71,13.71,13.69,13.7,135200.0,8.996,8.996,8.9829,8.9894,135200.0
2010-09-28 14:40:00,13.7,13.71,13.67,13.67,107600.0,8.9894,8.996,8.9698,8.9698,107600.0
2010-09-28 14:50:00,13.67,13.68,13.65,13.67,84400.0,8.9698,8.9763,8.9566,8.9698,84400.0
2010-09-28 15:00:00,13.67,13.69,13.66,13.69,141600.0,8.9698,8.9829,8.9632,8.9829,141600.0
2010-09-28 15:10:00,13.69,13.71,13.68,13.7,74400.0,8.9829,8.996,8.9763,8.9894,74400.0
2010-09-28 15:20:00,13.7,13.72,13.7,13.71,139200.0,8.9894,9.0026,8.9894,8.996,139200.0
2010-09-28 15:30:00,13.71,13.74,13.7,13.74,188000.0,8.996,9.0157,8.9894,9.0157,188000.0
2010-09-28 15:40:00,13.74,13.75,13.72,13.75,222400.0,9.0157,9.0223,9.0026,9.0223,222400.0
2010-09-28 15:50:00,13.75,13.77,13.74,13.74,590800.0,9.0223,9.0354,9.0157,9.0157,590800.0
2010-09-29 09:30:00,13.69,13.71,13.61,13.63,156000.0,8.9829,8.996,8.9304,8.9435,156000.0
2010-09-29 09:40:00,13.63,13.65,13.62,13.62,98000.0,8.9435,8.9566,8.937,8.937,98000.0
2010-09-29 09:50:00,13.62,13.63,13.6,13.61,102000.0,8.937,8.9435,8.9238,8.9304,102000.0
2010-09-29 10:00:00,13.61,13.65,13.61,13.64,128000.0,8.9304,8.9566,8.9304,8.9501,128000.0
2010-09-29 10:10:00,13.64,13.64,13.58,13.58,96400.0,8.9501,8.9501,8.9107,8.9107,96400.0
2010-09-29 10:20:00,13.58,13.58,13.56,13.57,82000.0,8.9107,8.9107,8.8976,8.9041,82000.0
2010-09-29 10:30:00,13.57,13.61,13.57,13.6,70800.0,8.9041,8.9304,8.9041,8.9238,70800.0
2010-09-29 10:40:00,13.6,13.63,13.6,13.63,51600.0,8.9238,8.9435,8.9238,8.9435,51600.0
2010-09-29 10:50:00,13.63,13.63,13.61,13.62,48800.0,8.9435,8.9435,8.9304,8.937,48800.0
2010-09-29 11:00:00,13.62,13.63,13.61,13.61,58800.0,8.937,8.9435,8.9304,8.9304,58800.0
2010-09-29 11:10:00,13.61,13.62,13.6,13.61,66800.0,8.9304,8.937,8.9238,8.9304,66800.0
2010-09-29 11:20:00,13.62,13.64,13.62,13.63,33600.0,8.937,8.9501,8.937,8.9435,33600.0
2010-09-29 11:30:00,13.64,13.67,13.64,13.66,32800.0,8.9501,8.9698,8.9501,8.9632,32800.0
2010-09-29 11:40:00,13.65,13.66,13.63,13.63,36400.0,8.9566,8.9632,8.9435,8.9435,36400.0
2010-09-29 11:50:00,13.63,13.63,13.62,13.62,43200.0,8.9435,8.9435,8.937,8.937,43200.0
2010-09-29 12:00:00,13.62,13.63,13.6,13.6,106800.0,8.937,8.9435,8.9238,8.9238,106800.0
2010-09-29 12:10:00,13.61,13.61,13.59,13.6,60800.0,8.9304,8.9304,8.9173,8.9238,60800.0
2010-09-29 12:20:00,13.6,13.61,13.6,13.61,72000.0,8.9238,8.9304,8.9238,8.9304,72000.0
2010-09-29 12:30:00,13.6,13.6,13.58,13.59,105200.0,8.9238,8.9238,8.9107,8.9173,105200.0
2010-09-29 12:40:00,13.59,13.63,13.59,13.62,234000.0,8.9173,8.9435,8.9173,8.937,234000.0
2010-09-29 12:50:00,13.62,13.63,13.61,13.62,81200.0,8.937,8.9435,8.9304,8.937,81200.0
2010-09-29 13:00:00,13.62,13.63,13.61,13.62,115200.0,8.937,8.9435,8.9304,8.937,115200.0
2010-09-29 13:10:00,13.62,13.62,13.62,13.62,45200.0,8.937,8.937,8.937,8.937,45200.0
2010-09-29 13:20:00,13.62,13.63,13.62,13.62,49600.0,8.937,8.9435,8.937,8.937,49600.0
2010-09-29 13:30:00,13.62,13.63,13.62,13.63,55200.0,8.937,8.9435,8.937,8.9435,55200.0
2010-09-29 13:40:00,13.63,13.65,13.63,13.65,43200.0,8.9435,8.9566,8.9435,8.9566,43200.0
2010-09-29 13:50:00,13.65,13.69,13.65,13.69,118000.0,8.9566,8.9829,8.9566,8.9829,118000.0
2010-09-29 14:00:00,13.69,13.7,13.69,13.7,60800.0,8.9829,8.9894,8.9829,8.9894,60800.0
2010-09-29 14:10:00,13.7,13.71,13.7,13.7,78000.0,8.9894,8.996,8.9894,8.9894,78000.0
2010-09-29 14:20:00,13.7,13.7,13.67,13.67,127600.0,8.9894,8.9894,8.9698,8.9698,127600.0
2010-09-29 14:30:00,13.67,13.69,13.67,13.68,46400.0,8.9698,8.9829,8.9698,8.9763,46400.0
2010-09-29 14:40:00,13.68,13.71,13.68,13.7,122800.0,8.9763,8.996,8.9763,8.9894,122800.0
2010-09-29 14:50:00,13.7,13.71,13.7,13.7,63200.0,8.9894,8.996,8.9894,8.9894,63200.0
2010-09-29 15:00:00,13.7,13.7,13.67,13.68,97600.0,8.9894,8.9894,8.9698,8.9763,97600.0
2010-09-29 15:10:00,13.68,13.69,13.65,13.65,197600.0,8.9763,8.9829,8.9566,8.9566,197600.0
2010-09-29 15:20:00,13.65,13.66,13.65,13.66,84800.0,8.9566,8.9632,8.9566,8.9632,84800.0
2010-09-29 15:30:00,13.66,13.66,13.63,13.65,159600.0,8.9632,8.9632,8.9435,8.9566,159600.0
2010-09-29 15:40:00,13.65,13.65,13.62,13.65,252800.0,8.9566,8.9566,8.937,8.9566,252800.0
2010-09-29 15:50:00,13.65,13.66,13.65,13.65,356800.0,8.9566,8.9632,8.9566,8.9566,356800.0
2010-09-30 09:30:00,13.79,13.86,13.72,13.76,458400.0,9.0485,9.0944,9.0026,9.0288,458400.0
2010-09-30 09:40:00,13.75,13.81,13.74,13.75,354800.0,9.0223,9.0616,9.0157,9.0223,354800.0
2010-09-30 09:50:00,13.75,13.77,13.73,13.77,158400.0,9.0223,9.0354,9.0091,9.0354,158400.0
2010-09-30 10:00:00,13.76,13.77,13.72,13.75,138400.0,9.0288,9.0354,9.0026,9.0223,138400.0
2010-09-30 10:10:00,13.75,13.76,13.73,13.73,137600.0,9.0223,9.0288,9.0091,9.0091,137600.0
2010-09-30 10:20:00,13.73,13.76,13.73,13.75,114400.0,9.0091,9.0288,9.0091,9.0223,114400.0
2010-09-30 10:30:00,13.75,13.76,13.74,13.74,113200.0,9.0223,9.0288,9.0157,9.0157,113200.0
2010-09-30 10:40:00,13.74,13.76,13.72,13.73,168800.0,9.0157,9.0288,9.0026,9.0091,168800.0
2010-09-30 10:50:00,13.73,13.74,13.71,13.72,129200.0,9.0091,9.0157,8.996,9.0026,129200.0
2010-09-30 11:00:00,13.72,13.74,13.71,13.71,82000.0,9.0026,9.0157,8.996,8.996,82000.0
2010-09-30 11:10:00,13.71,13.73,13.68,13.69,193600.0,8.996,9.0091,8.9763,8.9829,193600.0
2010-09-30 11:20:00,13.69,13.71,13.65,13.67,112400.0,8.9829,8.996,8.9566,8.9698,112400.0
2010-09-30 11:30:00,13.67,13.68,13.65,13.67,76400.0,8.9698,8.9763,8.9566,8.9698,76400.0
2010-09-30 11:40:00,13.68,13.69,13.65,13.67,62800.0,8.9763,8.9829,8.9566,8.9698,62800.0
2010-09-30 11:50:00,13.66,13.67,13.63,13.64,60400.0,8.9632,8.9698,8.9435,8.9501,60400.0
2010-09-30 12:00:00,13.64,13.65,13.6,13.61,142400.0,8.9501,8.9566,8.9238,8.9304,142400.0
2010-09-30 12:10:00,13.61,13.63,13.6,13.63,50400.0,8.9304,8.9435,8.9238,8.9435,50400.0
2010-09-30 12:20:00,13.63,13.64,13.61,13.63,44400.0,8.9435,8.9501,8.9304,8.9435,44400.0
2010-09-30 12:30:00,13.62,13.64,13.62,13.64,65600.0,8.937,8.9501,8.937,8.9501,65600.0
2010-09-30 12:40:00,13.64,13.67,13.64,13.66,85200.0,8.9501,8.9698,8.9501,8.9632,85200.0
2010-09-30 12:50:00,13.66,13.68,13.66,13.68,57200.0,8.9632,8.9763,8.9632,8.9763,57200.0
2010-09-30 13:00:00,13.68,13.68,13.66,13.67,45200.0,8.9763,8.9763,8.9632,8.9698,45200.0
2010-09-30 13:10:00,13.67,13.67,13.65,13.66,67200.0,8.9698,8.9698,8.9566,8.9632,67200.0
2010-09-30 13:20:00,13.66,13.66,13.65,13.66,49200.0,8.9632,8.9632,8.9566,8.9632,49200.0
2010-09-30 13:30:00,13.66,13.66,13.65,13.65,29600.0,8.9632,8.9632,8.9566,8.9566,29600.0
2010-09-30 13:40:00,13.65,13.65,13.64,13.65,25600.0,8.9566,8.9566,8.9501,8.9566,25600.0
2010-09-30 13:50:00,13.65,13.67,13.65,13.67,40800.0,8.9566,8.9698,8.9566,8.9698,40800.0
2010-09-30 14:00:00,13.67,13.67,13.65,13.65,84000.0,8.9698,8.9698,8.9566,8.9566,84000.0
2010-09-30 14:10:00,13.65,13.65,13.62,13.63,99600.0,8.9566,8.9566,8.937,8.9435,99600.0
2010-09-30 14:20:00,13.63,13.63,13.62,13.63,45600.0,8.9435,8.9435,8.937,8.9435,45600.0
2010-09-30 14:30:00,13.63,13.66,13.63,13.65,75600.0,8.9435,8.9632,8.9435,8.9566,75600.0
2010-09-30 14:40:00,13.65,13.67,13.65,13.66,70800.0,8.9566,8.9698,8.9566,8.9632,70800.0
2010-09-30 14:50:00,13.66,13.67,13.65,13.65,60800.0,8.9632,8.9698,8.9566,8.9566,60800.0
2010-09-30 15:00:00,13.65,13.65,13.63,13.63,87200.0,8.9566,8.9566,8.9435,8.9435,87200.0
2010-09-30 15:10:00,13.63,13.63,13.6,13.61,294000.0,8.9435,8.9435,8.9238,8.9304,294000.0
2010-09-30 15:20:00,13.6,13.61,13.6,13.61,237200.0,8.9238,8.9304,8.9238,8.9304,237200.0
2010-09-30 15:30:00,13.61,13.62,13.61,13.61,264400.0,8.9304,8.937,8.9304,8.9304,264400.0
2010-09-30 15:40:00,13.61,13.62,13.59,13.6,270000.0,8.9304,8.937,8.9173,8.9238,270000.0
2010-09-30 15:50:00,13.6,13.61,13.58,13.59,680400.0,8.9238,8.9304,8.9107,8.9173,680400.0
2010-10-01 09:30:00,13.52,13.61,13.52,13.53,379200.0,8.8713,8.9304,8.8713,8.8779,379200.0
2010-10-01 09:40:00,13.53,13.58,13.5,13.58,296000.0,8.8779,8.9107,8.8582,8.9107,296000.0
2010-10-01 09:50:00,13.58,13.6,13.57,13.57,266400.0,8.9107,8.9238,8.9041,8.9041,266400.0
2010-10-01 10:00:00,13.56,13.58,13.5,13.55,220800.0,8.8976,8.9107,8.8582,8.891,220800.0
2010-10-01 10:10:00,13.55,13.59,13.55,13.58,124400.0,8.891,8.9173,8.891,8.9107,124400.0
2010-10-01 10:20:00,13.58,13.59,13.5,13.52,216000.0,8.9107,8.9173,8.8582,8.8713,216000.0
2010-10-01 10:30:00,13.52,13.53,13.51,13.53,371200.0,8.8713,8.8779,8.8648,8.8779,371200.0
2010-10-01 10:40:00,13.53,13.56,13.51,13.55,86400.0,8.8779,8.8976,8.8648,8.891,86400.0
2010-10-01 10:50:00,13.54,13.55,13.51,13.51,213200.0,8.8845,8.891,8.8648,8.8648,213200.0
2010-10-01 11:00:00,13.51,13.51,13.5,13.5,194000.0,8.8648,8.8648,8.8582,8.8582,194000.0
2010-10-01 11:10:00,13.5,13.51,13.49,13.49,156800.0,8.8582,8.8648,8.8517,8.8517,156800.0
2010-10-01 11:20:00,13.49,13.53,13.49,13.52,157600.0,8.8517,8.8779,8.8517,8.8713,157600.0
2010-10-01 11:30:00,13.52,13.56,13.52,13.55,117600.0,8.8713,8.8976,8.8713,8.891,117600.0
2010-10-01 11:40:00,13.55,13.56,13.55,13.56,105200.0,8.891,8.8976,8.891,8.8976,105200.0
2010-10-01 11:50:00,13.56,13.56,13.53,13.53,204000.0,8.8976,8.8976,8.8779,8.8779,204000.0
2010-10-01 12:00:00,13.53,13.54,13.52,13.54,164400.0,8.8779,8.8845,8.8713,8.8845,164400.0
2010-10-01 12:10:00,13.54,13.56,13.53,13.54,234000.0,8.8845,8.8976,8.8779,8.8845,234000.0
2010-10-01 12:20:00,13.54,13.56,13.54,13.56,234400.0,8.8845,8.8976,8.8845,8.8976,234400.0
2010-10-01 12:30:00,13.56,13.56,13.55,13.55,88000.0,8.8976,8.8976,8.891,8.891,88000.0
2010-10-01 12:40:00,13.55,13.55,13.54,13.55,70800.0,8.891,8.891,8.8845,8.891,70800.0
2010-10-01 12:50:00,13.54,13.56,13.54,13.56,80800.0,8.8845,8.8976,8.8845,8.8976,80800.0
2010-10-01 13:00:00,13.55,13.57,13.55,13.57,79200.0,8.891,8.9041,8.891,8.9041,79200.0
2010-10-01 13:10:00,13.57,13.6,13.56,13.6,200000.0,8.9041,8.9238,8.8976,8.9238,200000.0
2010-10-01 13:20:00,13.6,13.62,13.59,13.59,202000.0,8.9238,8.937,8.9173,8.9173,202000.0
2010-10-01 13:30:00,13.6,13.6,13.59,13.59,54800.0,8.9238,8.9238,8.9173,8.9173,54800.0
2010-10-01 13:40:00,13.59,13.59,13.58,13.58,78800.0,8.9173,8.9173,8.9107,8.9107,78800.0
2010-10-01 13:50:00,13.58,13.59,13.57,13.57,175600.0,8.9107,8.9173,8.9041,8.9041,175600.0
2010-10-01 14:00:00,13.58,13.58,13.57,13.58,99200.0,8.9107,8.9107,8.9041,8.9107,99200.0
2010-10-01 14:10:00,13.58,13.59,13.58,13.58,119200.0,8.9107,8.9173,8.9107,8.9107,119200.0
2010-10-01 14:20:00,13.59,13.61,13.59,13.6,134800.0,8.9173,8.9304,8.9173,8.9238,134800.0
2010-10-01 14:30:00,13.6,13.61,13.59,13.61,94000.0,8.9238,8.9304,8.9173,8.9304,94000.0
2010-10-01 14:40:00,13.61,13.61,13.6,13.6,106400.0,8.9304,8.9304,8.9238,8.9238,106400.0
2010-10-01 14:50:00,13.6,13.6,13.6,13.6,112800.0,8.9238,8.9238,8.9238,8.9238,112800.0
2010-10-01 15:00:00,13.6,13.62,13.6,13.62,176800.0,8.9238,8.937,8.9238,8.937,176800.0
2010-10-01 15:10:00,13.62,13.62,13.59,13.61,230400.0,8.937,8.937,8.9173,8.9304,230400.0
2010-10-01 15:20:00,13.6,13.63,13.6,13.61,404400.0,8.9238,8.9435,8.9238,8.9304,404400.0
2010-10-01 15:30:00,13.61,13.62,13.6,13.6,397200.0,8.9304,8.937,8.9238,8.9238,397200.0
2010-10-01 15:40:00,13.6,13.61,13.59,13.59,435600.0,8.9238,8.9304,8.9173,8.9173,435600.0
2010-10-01 15:50:00,13.59,13.6,13.59,13.59,923200.0,8.9173,8.9238,8.9173,8.9173,923200.0
2010-10-04 09:30:00,13.6,13.62,13.55,13.58,209200.0,8.9238,8.937,8.891,8.9107,209200.0
2010-10-04 09:40:00,13.59,13.6,13.58,13.59,254400.0,8.9173,8.9238,8.9107,8.9173,254400.0
2010-10-04 09:50:00,13.59,13.63,13.58,13.61,562400.0,8.9173,8.9435,8.9107,8.9304,562400.0
2010-10-04 10:00:00,13.61,13.65,13.58,13.59,283600.0,8.9304,8.9566,8.9107,8.9173,283600.0
2010-10-04 10:10:00,13.59,13.6,13.58,13.59,93200.0,8.9173,8.9238,8.9107,8.9173,93200.0
2010-10-04 10:20:00,13.59,13.59,13.56,13.59,140000.0,8.9173,8.9173,8.8976,8.9173,140000.0
2010-10-04 10:30:00,13.59,13.61,13.59,13.6,247600.0,8.9173,8.9304,8.9173,8.9238,247600.0
2010-10-04 10:40:00,13.6,13.6,13.58,13.58,168000.0,8.9238,8.9238,8.9107,8.9107,168000.0
2010-10-04 10:50:00,13.59,13.59,13.58,13.59,177600.0,8.9173,8.9173,8.9107,8.9173,177600.0
2010-10-04 11:00:00,13.59,13.59,13.58,13.58,141200.0,8.9173,8.9173,8.9107,8.9107,141200.0
2010-10-04 11:10:00,13.58,13.59,13.57,13.58,128400.0,8.9107,8.9173,8.9041,8.9107,128400.0
2010-10-04 11:20:00,13.58,13.58,13.56,13.56,144800.0,8.9107,8.9107,8.8976,8.8976,144800.0
2010-10-04 11:30:00,13.56,13.57,13.56,13.56,173200.0,8.8976,8.9041,8.8976,8.8976,173200.0
2010-10-04 11:40:00,13.56,13.56,13.54,13.54,144400.0,8.8976,8.8976,8.8845,8.8845,144400.0
2010-10-04 11:50:00,13.54,13.54,13.48,13.48,116400.0,8.8845,8.8845,8.8451,8.8451,116400.0
2010-10-04 12:00:00,13.48,13.52,13.47,13.5,108000.0,8.8451,8.8713,8.8385,8.8582,108000.0
2010-10-04 12:10:00,13.5,13.5,13.49,13.5,147200.0,8.8582,8.8582,8.8517,8.8582,147200.0
2010-10-04 12:20:00,13.5,13.5,13.49,13.5,54400.0,8.8582,8.8582,8.8517,8.8582,54400.0
2010-10-04 12:30:00,13.5,13.5,13.48,13.49,52800.0,8.8582,8.8582,8.8451,8.8517,52800.0
2010-10-04 12:40:00,13.49,13.49,13.47,13.47,68000.0,8.8517,8.8517,8.8385,8.8385,68000.0
2010-10-04 12:50:00,13.47,13.48,13.47,13.48,69200.0,8.8385,8.8451,8.8385,8.8451,69200.0
2010-10-04 13:00:00,13.48,13.48,13.47,13.48,86000.0,8.8451,8.8451,8.8385,8.8451,86000.0
2010-10-04 13:10:00,13.48,13.48,13.47,13.47,90400.0,8.8451,8.8451,8.8385,8.8385,90400.0
2010-10-04 13:20:00,13.47,13.47,13.46,13.46,55200.0,8.8385,8.8385,8.832,8.832,55200.0
2010-10-04 13:30:00,13.46,13.46,13.45,13.45,71200.0,8.832,8.832,8.8254,8.8254,71200.0
2010-10-04 13:40:00,13.45,13.48,13.45,13.47,46800.0,8.8254,8.8451,8.8254,8.8385,46800.0
2010-10-04 13:50:00,13.47,13.48,13.47,13.48,34000.0,8.8385,8.8451,8.8385,8.8451,34000.0
2010-10-04 14:00:00,13.48,13.48,13.45,13.46,86000.0,8.8451,8.8451,8.8254,8.832,86000.0
2010-10-04 14:10:00,13.46,13.47,13.44,13.45,99600.0,8.832,8.8385,8.8188,8.8254,99600.0
2010-10-04 14:20:00,13.45,13.45,13.44,13.45,76000.0,8.8254,8.8254,8.8188,8.8254,76000.0
2010-10-04 14:30:00,13.45,13.48,13.45,13.47,85200.0,8.8254,8.8451,8.8254,8.8385,85200.0
2010-10-04 14:40:00,13.47,13.47,13.44,13.44,125600.0,8.8385,8.8385,8.8188,8.8188,125600.0
2010-10-04 14:50:00,13.44,13.45,13.43,13.43,142800.0,8.8188,8.8254,8.8123,8.8123,142800.0
2010-10-04 15:00:00,13.44,13.47,13.44,13.46,84800.0,8.8188,8.8385,8.8188,8.832,84800.0
2010-10-04 15:10:00,13.46,13.47,13.45,13.47,163200.0,8.832,8.8385,8.8254,8.8385,163200.0
2010-10-04 15:20:00,13.47,13.5,13.47,13.49,381600.0,8.8385,8.8582,8.8385,8.8517,381600.0
2010-10-04 15:30:00,13.49,13.49,13.47,13.48,352000.0,8.8517,8.8517,8.8385,8.8451,352000.0
2010-10-04 15:40:00,13.48,13.49,13.47,13.49,390800.0,8.8451,8.8517,8.8385,8.8517,390800.0
2010-10-04 15:50:00,13.49,13.49,13.48,13.49,1055200.0,8.8517,8.8517,8.8451,8.8517,1055200.0
2010-10-05 09:30:00,13.55,13.59,13.5,13.51,304000.0,8.891,8.9173,8.8582,8.8648,304000.0
2010-10-05 09:40:00,13.52,13.56,13.5,13.54,172400.0,8.8713,8.8976,8.8582,8.8845,172400.0
2010-10-05 09:50:00,13.55,13.63,13.54,13.62,179600.0,8.891,8.9435,8.8845,8.937,179600.0
2010-10-05 10:00:00,13.62,13.62,13.56,13.6,220800.0,8.937,8.937,8.8976,8.9238,220800.0
2010-10-05 10:10:00,13.6,13.61,13.59,13.59,347200.0,8.9238,8.9304,8.9173,8.9173,347200.0
2010-10-05 10:20:00,13.59,13.62,13.59,13.61,361200.0,8.9173,8.937,8.9173,8.9304,361200.0
2010-10-05 10:30:00,13.62,13.63,13.6,13.62,243600.0,8.937,8.9435,8.9238,8.937,243600.0
2010-10-05 10:40:00,13.62,13.62,13.6,13.62,231200.0,8.937,8.937,8.9238,8.937,231200.0
2010-10-05 10:50:00,13.62,13.64,13.6,13.6,347200.0,8.937,8.9501,8.9238,8.9238,347200.0
2010-10-05 11:00:00,13.6,13.61,13.6,13.61,266800.0,8.9238,8.9304,8.9238,8.9304,266800.0
2010-10-05 11:10:00,13.61,13.61,13.6,13.6,192800.0,8.9304,8.9304,8.9238,8.9238,192800.0
2010-10-05 11:20:00,13.6,13.6,13.57,13.59,101200.0,8.9238,8.9238,8.9041,8.9173,101200.0
2010-10-05 11:30:00,13.59,13.62,13.59,13.62,594000.0,8.9173,8.937,8.9173,8.937,594000.0
2010-10-05 11:40:00,13.62,13.63,13.61,13.61,172400.0,8.937,8.9435,8.9304,8.9304,172400.0
2010-10-05 11:50:00,13.61,13.61,13.59,13.59,124000.0,8.9304,8.9304,8.9173,8.9173,124000.0
2010-10-05 12:00:00,13.59,13.59,13.57,13.57,207200.0,8.9173,8.9173,8.9041,8.9041,207200.0
2010-10-05 12:10:00,13.57,13.58,13.56,13.56,128000.0,8.9041,8.9107,8.8976,8.8976,128000.0
2010-10-05 12:20:00,13.57,13.57,13.55,13.56,90400.0,8.9041,8.9041,8.891,8.8976,90400.0
2010-10-05 12:30:00,13.56,13.58,13.56,13.56,125600.0,8.8976,8.9107,8.8976,8.8976,125600.0
2010-10-05 12:40:00,13.56,13.57,13.56,13.56,126400.0,8.8976,8.9041,8.8976,8.8976,126400.0
2010-10-05 12:50:00,13.57,13.57,13.56,13.56,126400.0,8.9041,8.9041,8.8976,8.8976,126400.0
2010-10-05 13:00:00,13.56,13.57,13.56,13.56,209600.0,8.8976,8.9041,8.8976,8.8976,209600.0
2010-10-05 13:10:00,13.56,13.58,13.56,13.58,171600.0,8.8976,8.9107,8.8976,8.9107,171600.0
2010-10-05 13:20:00,13.58,13.58,13.57,13.58,88000.0,8.9107,8.9107,8.9041,8.9107,88000.0
2010-10-05 13:30:00,13.58,13.59,13.58,13.59,44000.0,8.9107,8.9173,8.9107,8.9173,44000.0
2010-10-05 13:40:00,13.59,13.6,13.59,13.59,122800.0,8.9173,8.9238,8.9173,8.9173,122800.0
2010-10-05 13:50:00,13.59,13.6,13.59,13.6,131600.0,8.9173,8.9238,8.9173,8.9238,131600.0
2010-10-05 14:00:00,13.6,13.6,13.59,13.59,170400.0,8.9238,8.9238,8.9173,8.9173,170400.0
2010-10-05 14:10:00,13.59,13.59,13.58,13.59,65600.0,8.9173,8.9173,8.9107,8.9173,65600.0
2010-10-05 14:20:00,13.59,13.6,13.59,13.59,82000.0,8.9173,8.9238,8.9173,8.9173,82000.0
2010-10-05 14:30:00,13.6,13.61,13.58,13.58,196000.0,8.9238,8.9304,8.9107,8.9107,196000.0
2010-10-05 14:40:00,13.59,13.59,13.59,13.59,85600.0,8.9173,8.9173,8.9173,8.9173,85600.0
2010-10-05 14:50:00,13.59,13.6,13.59,13.6,329200.0,8.9173,8.9238,8.9173,8.9238,329200.0
2010-10-05 15:00:00,13.6,13.61,13.6,13.61,149600.0,8.9238,8.9304,8.9238,8.9304,149600.0
2010-10-05 15:10:00,13.61,13.61,13.6,13.6,284400.0,8.9304,8.9304,8.9238,8.9238,284400.0
2010-10-05 15:20:00,13.6,13.62,13.6,13.62,299200.0,8.9238,8.937,8.9238,8.937,299200.0
2010-10-05 15:30:00,13.62,13.62,13.61,13.61,172000.0,8.937,8.937,8.9304,8.9304,172000.0
2010-10-05 15:40:00,13.61,13.62,13.59,13.6,412400.0,8.9304,8.937,8.9173,8.9238,412400.0
2010-10-05 15:50:00,13.6,13.61,13.6,13.6,930400.0,8.9238,8.9304,8.9238,8.9238,930400.0
2010-10-06 09:30:00,13.58,13.63,13.52,13.62,232400.0,8.9107,8.9435,8.8713,8.937,232400.0
2010-10-06 09:40:00,13.62,13.65,13.59,13.63,316800.0,8.937,8.9566,8.9173,8.9435,316800.0
2010-10-06 09:50:00,13.63,13.64,13.61,13.62,231600.0,8.9435,8.9501,8.9304,8.937,231600.0
2010-10-06 10:00:00,13.62,13.64,13.6,13.6,352800.0,8.937,8.9501,8.9238,8.9238,352800.0
2010-10-06 10:10:00,13.61,13.62,13.59,13.62,271200.0,8.9304,8.937,8.9173,8.937,271200.0
2010-10-06 10:20:00,13.62,13.69,13.61,13.66,1062400.0,8.937,8.9829,8.9304,8.9632,1062400.0
2010-10-06 10:30:00,13.66,13.67,13.63,13.67,278800.0,8.9632,8.9698,8.9435,8.9698,278800.0
2010-10-06 10:40:00,13.67,13.69,13.65,13.68,327600.0,8.9698,8.9829,8.9566,8.9763,327600.0
2010-10-06 10:50:00,13.68,13.69,13.67,13.68,232800.0,8.9763,8.9829,8.9698,8.9763,232800.0
2010-10-06 11:00:00,13.68,13.7,13.67,13.7,229600.0,8.9763,8.9894,8.9698,8.9894,229600.0
2010-10-06 11:10:00,13.7,13.71,13.68,13.69,336800.0,8.9894,8.996,8.9763,8.9829,336800.0
2010-10-06 11:20:00,13.69,13.71,13.68,13.71,169200.0,8.9829,8.996,8.9763,8.996,169200.0
2010-10-06 11:30:00,13.71,13.72,13.69,13.72,361200.0,8.996,9.0026,8.9829,9.0026,361200.0
2010-10-06 11:40:00,13.72,13.72,13.69,13.7,167600.0,9.0026,9.0026,8.9829,8.9894,167600.0
2010-10-06 11:50:00,13.7,13.71,13.69,13.7,56000.0,8.9894,8.996,8.9829,8.9894,56000.0
2010-10-06 12:00:00,13.69,13.7,13.68,13.68,79200.0,8.9829,8.9894,8.9763,8.9763,79200.0
2010-10-06 12:10:00,13.68,13.69,13.67,13.67,97600.0,8.9763,8.9829,8.9698,8.9698,97600.0
2010-10-06 12:20:00,13.67,13.67,13.58,13.6,553200.0,8.9698,8.9698,8.9107,8.9238,553200.0
2010-10-06 12:30:00,13.6,13.65,13.6,13.64,291200.0,8.9238,8.9566,8.9238,8.9501,291200.0
2010-10-06 12:40:00,13.63,13.64,13.62,13.63,110000.0,8.9435,8.9501,8.937,8.9435,110000.0
2010-10-06 12:50:00,13.62,13.63,13.59,13.61,101200.0,8.937,8.9435,8.9173,8.9304,101200.0
2010-10-06 13:00:00,13.61,13.63,13.61,13.63,127600.0,8.9304,8.9435,8.9304,8.9435,127600.0
2010-10-06 13:10:00,13.63,13.63,13.56,13.59,550400.0,8.9435,8.9435,8.8976,8.9173,550400.0
2010-10-06 13:20:00,13.59,13.61,13.57,13.61,148000.0,8.9173,8.9304,8.9041,8.9304,148000.0
2010-10-06 13:30:00,13.6,13.63,13.6,13.63,92000.0,8.9238,8.9435,8.9238,8.9435,92000.0
2010-10-06 13:40:00,13.62,13.63,13.58,13.63,263600.0,8.937,8.9435,8.9107,8.9435,263600.0
2010-10-06 13:50:00,13.63,13.63,13.63,13.63,80000.0,8.9435,8.9435,8.9435,8.9435,80000.0
2010-10-06 14:00:00,13.63,13.65,13.61,13.65,129200.0,8.9435,8.9566,8.9304,8.9566,129200.0
2010-10-06 14:10:00,13.64,13.65,13.63,13.63,114800.0,8.9501,8.9566,8.9435,8.9435,114800.0
2010-10-06 14:20:00,13.63,13.63,13.63,13.63,78400.0,8.9435,8.9435,8.9435,8.9435,78400.0
2010-10-06 14:30:00,13.63,13.63,13.63,13.63,43200.0,8.9435,8.9435,8.9435,8.9435,43200.0
2010-10-06 14:40:00,13.63,13.65,13.62,13.65,111600.0,8.9435,8.9566,8.937,8.9566,111600.0
2010-10-06 14:50:00,13.65,13.65,13.63,13.63,362000.0,8.9566,8.9566,8.9435,8.9435,362000.0
2010-10-06 15:00:00,13.63,13.64,13.63,13.64,263600.0,8.9435,8.9501,8.9435,8.9501,263600.0
2010-10-06 15:10:00,13.64,13.66,13.64,13.66,174000.0,8.9501,8.9632,8.9501,8.9632,174000.0
2010-10-06 15:20:00,13.65,13.69,13.65,13.68,469200.0,8.9566,8.9829,8.9566,8.9763,469200.0
2010-10-06 15:30:00,13.68,13.68,13.65,13.68,310400.0,8.9763,8.9763,8.9566,8.9763,310400.0
2010-10-06 15:40:00,13.68,13.7,13.68,13.7,257200.0,8.9763,8.9894,8.9763,8.9894,257200.0
2010-10-06 15:50:00,13.7,13.7,13.68,13.69,318000.0,8.9894,8.9894,8.9763,8.9829,318000.0
2010-10-07 09:30:00,13.71,13.76,13.7,13.76,275600.0,8.996,9.0288,8.9894,9.0288,275600.0
2010-10-07 09:40:00,13.76,13.76,13.71,13.72,160800.0,9.0288,9.0288,8.996,9.0026,160800.0
2010-10-07 09:50:00,13.72,13.74,13.72,13.74,216800.0,9.0026,9.0157,9.0026,9.0157,216800.0
2010-10-07 10:00:00,13.74,13.76,13.73,13.75,275600.0,9.0157,9.0288,9.0091,9.0223,275600.0
2010-10-07 10:10:00,13.75,13.75,13.74,13.75,99600.0,9.0223,9.0223,9.0157,9.0223,99600.0
2010-10-07 10:20:00,13.75,13.75,13.74,13.75,82400.0,9.0223,9.0223,9.0157,9.0223,82400.0
2010-10-07 10:30:00,13.74,13.74,13.72,13.74,127200.0,9.0157,9.0157,9.0026,9.0157,127200.0
2010-10-07 10:40:00,13.74,13.74,13.71,13.72,34000.0,9.0157,9.0157,8.996,9.0026,34000.0
2010-10-07 10:50:00,13.72,13.73,13.72,13.73,108400.0,9.0026,9.0091,9.0026,9.0091,108400.0
2010-10-07 11:00:00,13.73,13.74,13.72,13.74,141200.0,9.0091,9.0157,9.0026,9.0157,141200.0
2010-10-07 11:10:00,13.74,13.75,13.74,13.75,80400.0,9.0157,9.0223,9.0157,9.0223,80400.0
2010-10-07 11:20:00,13.74,13.76,13.74,13.75,114800.0,9.0157,9.0288,9.0157,9.0223,114800.0
2010-10-07 11:30:00,13.75,13.75,13.75,13.75,205200.0,9.0223,9.0223,9.0223,9.0223,205200.0
2010-10-07 11:40:00,13.75,13.75,13.73,13.74,34000.0,9.0223,9.0223,9.0091,9.0157,34000.0
2010-10-07 11:50:00,13.74,13.74,13.73,13.74,49200.0,9.0157,9.0157,9.0091,9.0157,49200.0
2010-10-07 12:00:00,13.74,13.74,13.71,13.72,61600.0,9.0157,9.0157,8.996,9.0026,61600.0
2010-10-07 12:10:00,13.72,13.73,13.72,13.73,51200.0,9.0026,9.0091,9.0026,9.0091,51200.0
2010-10-07 12:20:00,13.72,13.74,13.72,13.74,127600.0,9.0026,9.0157,9.0026,9.0157,127600.0
2010-10-07 12:30:00,13.74,13.74,13.72,13.72,155600.0,9.0157,9.0157,9.0026,9.0026,155600.0
2010-10-07 12:40:00,13.72,13.73,13.72,13.73,76000.0,9.0026,9.0091,9.0026,9.0091,76000.0
2010-10-07 12:50:00,13.72,13.74,13.72,13.74,111200.0,9.0026,9.0157,9.0026,9.0157,111200.0
2010-10-07 13:00:00,13.74,13.75,13.74,13.74,136400.0,9.0157,9.0223,9.0157,9.0157,136400.0
2010-10-07 13:10:00,13.75,13.75,13.73,13.73,121200.0,9.0223,9.0223,9.0091,9.0091,121200.0
2010-10-07 13:20:00,13.73,13.73,13.72,13.72,52400.0,9.0091,9.0091,9.0026,9.0026,52400.0
2010-10-07 13:30:00,13.72,13.72,13.69,13.7,80000.0,9.0026,9.0026,8.9829,8.9894,80000.0
2010-10-07 13:40:00,13.7,13.71,13.69,13.71,46000.0,8.9894,8.996,8.9829,8.996,46000.0
2010-10-07 13:50:00,13.7,13.74,13.7,13.74,95200.0,8.9894,9.0157,8.9894,9.0157,95200.0
2010-10-07 14:00:00,13.74,13.74,13.72,13.73,107600.0,9.0157,9.0157,9.0026,9.0091,107600.0
2010-10-07 14:10:00,13.73,13.74,13.72,13.74,54800.0,9.0091,9.0157,9.0026,9.0157,54800.0
2010-10-07 14:20:00,13.74,13.76,13.74,13.75,107600.0,9.0157,9.0288,9.0157,9.0223,107600.0
2010-10-07 14:30:00,13.75,13.76,13.74,13.75,116000.0,9.0223,9.0288,9.0157,9.0223,116000.0
2010-10-07 14:40:00,13.75,13.76,13.74,13.75,188400.0,9.0223,9.0288,9.0157,9.0223,188400.0
2010-10-07 14:50:00,13.75,13.75,13.74,13.75,79600.0,9.0223,9.0223,9.0157,9.0223,79600.0
2010-10-07 15:00:00,13.74,13.75,13.74,13.74,87600.0,9.0157,9.0223,9.0157,9.0157,87600.0
2010-10-07 15:10:00,13.74,13.75,13.72,13.73,63200.0,9.0157,9.0223,9.0026,9.0091,63200.0
2010-10-07 15:20:00,13.73,13.73,13.71,13.71,87200.0,9.0091,9.0091,8.996,8.996,87200.0
2010-10-07 15:30:00,13.71,13.71,13.7,13.71,171200.0,8.996,8.996,8.9894,8.996,171200.0
2010-10-07 15:40:00,13.71,13.72,13.71,13.71,210000.0,8.996,9.0026,8.996,8.996,210000.0
2010-10-07 15:50:00,13.71,13.72,13.71,13.72,477200.0,8.996,9.0026,8.996,9.0026,477200.0
2010-10-08 09:30:00,13.77,13.77,13.68,13.73,112800.0,9.0354,9.0354,8.9763,9.0091,112800.0
2010-10-08 09:40:00,13.73,13.76,13.7,13.7,60000.0,9.0091,9.0288,8.9894,8.9894,60000.0
2010-10-08 09:50:00,13.72,13.75,13.71,13.72,79600.0,9.0026,9.0223,8.996,9.0026,79600.0
2010-10-08 10:00:00,13.72,13.73,13.68,13.69,72800.0,9.0026,9.0091,8.9763,8.9829,72800.0
2010-10-08 10:10:00,13.69,13.7,13.68,13.7,86800.0,8.9829,8.9894,8.9763,8.9894,86800.0
2010-10-08 10:20:00,13.7,13.7,13.68,13.69,122800.0,8.9894,8.9894,8.9763,8.9829,122800.0
2010-10-08 10:30:00,13.69,13.71,13.69,13.71,53600.0,8.9829,8.996,8.9829,8.996,53600.0
2010-10-08 10:40:00,13.71,13.71,13.7,13.7,61200.0,8.996,8.996,8.9894,8.9894,61200.0
2010-10-08 10:50:00,13.7,13.72,13.7,13.72,123600.0,8.9894,9.0026,8.9894,9.0026,123600.0
2010-10-08 11:00:00,13.72,13.74,13.72,13.72,152400.0,9.0026,9.0157,9.0026,9.0026,152400.0
2010-10-08 11:10:00,13.72,13.73,13.72,13.72,69200.0,9.0026,9.0091,9.0026,9.0026,69200.0
2010-10-08 11:20:00,13.72,13.74,13.72,13.74,40400.0,9.0026,9.0157,9.0026,9.0157,40400.0
2010-10-08 11:30:00,13.74,13.75,13.72,13.73,134400.0,9.0157,9.0223,9.0026,9.0091,134400.0
2010-10-08 11:40:00,13.73,13.75,13.73,13.75,43600.0,9.0091,9.0223,9.0091,9.0223,43600.0
2010-10-08 11:50:00,13.75,13.75,13.74,13.75,39200.0,9.0223,9.0223,9.0157,9.0223,39200.0
2010-10-08 12:00:00,13.75,13.75,13.74,13.74,68000.0,9.0223,9.0223,9.0157,9.0157,68000.0
2010-10-08 12:10:00,13.75,13.75,13.74,13.74,32400.0,9.0223,9.0223,9.0157,9.0157,32400.0
2010-10-08 12:20:00,13.75,13.75,13.74,13.75,84800.0,9.0223,9.0223,9.0157,9.0223,84800.0
2010-10-08 12:30:00,13.75,13.76,13.75,13.75,70000.0,9.0223,9.0288,9.0223,9.0223,70000.0
2010-10-08 12:40:00,13.75,13.76,13.74,13.75,54800.0,9.0223,9.0288,9.0157,9.0223,54800.0
2010-10-08 12:50:00,13.75,13.75,13.74,13.75,58800.0,9.0223,9.0223,9.0157,9.0223,58800.0
2010-10-08 13:00:00,13.75,13.75,13.74,13.74,108800.0,9.0223,9.0223,9.0157,9.0157,108800.0
2010-10-08 13:10:00,13.74,13.75,13.74,13.75,43200.0,9.0157,9.0223,9.0157,9.0223,43200.0
2010-10-08 13:20:00,13.75,13.75,13.74,13.75,29600.0,9.0223,9.0223,9.0157,9.0223,29600.0
2010-10-08 13:30:00,13.75,13.75,13.74,13.74,31600.0,9.0223,9.0223,9.0157,9.0157,31600.0
2010-10-08 13:40:00,13.74,13.75,13.73,13.73,39600.0,9.0157,9.0223,9.0091,9.0091,39600.0
2010-10-08 13:50:00,13.74,13.74,13.73,13.74,42800.0,9.0157,9.0157,9.0091,9.0157,42800.0
2010-10-08 14:00:00,13.74,13.74,13.71,13.72,128800.0,9.0157,9.0157,8.996,9.0026,128800.0
2010-10-08 14:10:00,13.72,13.73,13.72,13.72,40400.0,9.0026,9.0091,9.0026,9.0026,40400.0
2010-10-08 14:20:00,13.72,13.74,13.72,13.74,49200.0,9.0026,9.0157,9.0026,9.0157,49200.0
2010-10-08 14:30:00,13.74,13.74,13.72,13.74,47200.0,9.0157,9.0157,9.0026,9.0157,47200.0
2010-10-08 14:40:00,13.74,13.75,13.73,13.75,28400.0,9.0157,9.0223,9.0091,9.0223,28400.0
2010-10-08 14:50:00,13.75,13.75,13.73,13.74,75600.0,9.0223,9.0223,9.0091,9.0157,75600.0
2010-10-08 15:00:00,13.73,13.75,13.73,13.75,171600.0,9.0091,9.0223,9.0091,9.0223,171600.0
2010-10-08 15:10:00,13.75,13.76,13.74,13.75,192800.0,9.0223,9.0288,9.0157,9.0223,192800.0
2010-10-08 15:20:00,13.75,13.76,13.74,13.74,134400.0,9.0223,9.0288,9.0157,9.0157,134400.0
2010-10-08 15:30:00,13.75,13.76,13.74,13.75,217600.0,9.0223,9.0288,9.0157,9.0223,217600.0
2010-10-08 15:40:00,13.75,13.76,13.75,13.76,316800.0,9.0223,9.0288,9.0223,9.0288,316800.0
2010-10-08 15:50:00,13.76,13.76,13.73,13.74,502000.0,9.0288,9.0288,9.0091,9.0157,502000.0
2010-10-11 09:30:00,13.71,13.74,13.63,13.73,98800.0,8.996,9.0157,8.9435,9.0091,98800.0
2010-10-11 09:40:00,13.73,13.74,13.72,13.74,34800.0,9.0091,9.0157,9.0026,9.0157,34800.0
2010-10-11 09:50:00,13.74,13.74,13.7,13.72,100000.0,9.0157,9.0157,8.9894,9.0026,100000.0
2010-10-11 10:00:00,13.72,13.73,13.7,13.72,51200.0,9.0026,9.0091,8.9894,9.0026,51200.0
2010-10-11 10:10:00,13.71,13.72,13.7,13.7,42800.0,8.996,9.0026,8.9894,8.9894,42800.0
2010-10-11 10:20:00,13.7,13.72,13.7,13.72,49600.0,8.9894,9.0026,8.9894,9.0026,49600.0
2010-10-11 10:30:00,13.72,13.74,13.71,13.72,63200.0,9.0026,9.0157,8.996,9.0026,63200.0
2010-10-11 10:40:00,13.72,13.76,13.72,13.75,75200.0,9.0026,9.0288,9.0026,9.0223,75200.0
2010-10-11 10:50:00,13.75,13.76,13.74,13.74,48400.0,9.0223,9.0288,9.0157,9.0157,48400.0
2010-10-11 11:00:00,13.74,13.75,13.73,13.74,79600.0,9.0157,9.0223,9.0091,9.0157,79600.0
2010-10-11 11:10:00,13.74,13.74,13.73,13.74,136000.0,9.0157,9.0157,9.0091,9.0157,136000.0
2010-10-11 11:20:00,13.74,13.75,13.74,13.74,55600.0,9.0157,9.0223,9.0157,9.0157,55600.0
2010-10-11 11:30:00,13.74,13.75,13.74,13.75,53600.0,9.0157,9.0223,9.0157,9.0223,53600.0
2010-10-11 11:40:00,13.75,13.75,13.74,13.74,105200.0,9.0223,9.0223,9.0157,9.0157,105200.0
2010-10-11 11:50:00,13.74,13.75,13.74,13.74,26000.0,9.0157,9.0223,9.0157,9.0157,26000.0
2010-10-11 12:00:00,13.74,13.74,13.73,13.74,32800.0,9.0157,9.0157,9.0091,9.0157,32800.0
2010-10-11 12:10:00,13.74,13.74,13.73,13.74,16400.0,9.0157,9.0157,9.0091,9.0157,16400.0
2010-10-11 12:20:00,13.74,13.74,13.73,13.73,13600.0,9.0157,9.0157,9.0091,9.0091,13600.0
2010-10-11 12:30:00,13.74,13.74,13.73,13.74,36000.0,9.0157,9.0157,9.0091,9.0157,36000.0
2010-10-11 12:40:00,13.74,13.75,13.74,13.74,18400.0,9.0157,9.0223,9.0157,9.0157,18400.0
2010-10-11 12:50:00,13.74,13.75,13.74,13.74,27200.0,9.0157,9.0223,9.0157,9.0157,27200.0
2010-10-11 13:00:00,13.74,13.74,13.74,13.74,32400.0,9.0157,9.0157,9.0157,9.0157,32400.0
2010-10-11 13:10:00,13.74,13.74,13.73,13.74,22800.0,9.0157,9.0157,9.0091,9.0157,22800.0
2010-10-11 13:20:00,13.74,13.74,13.73,13.73,31600.0,9.0157,9.0157,9.0091,9.0091,31600.0
2010-10-11 13:30:00,13.73,13.73,13.72,13.73,25200.0,9.0091,9.0091,9.0026,9.0091,25200.0
2010-10-11 13:40:00,13.73,13.73,13.71,13.71,35600.0,9.0091,9.0091,8.996,8.996,35600.0
2010-10-11 13:50:00,13.71,13.72,13.71,13.72,31600.0,8.996,9.0026,8.996,9.0026,31600.0
2010-10-11 14:00:00,13.72,13.73,13.72,13.73,121600.0,9.0026,9.0091,9.0026,9.0091,121600.0
2010-10-11 14:10:00,13.73,13.74,13.73,13.74,29200.0,9.0091,9.0157,9.0091,9.0157,29200.0
2010-10-11 14:20:00,13.74,13.74,13.73,13.74,33600.0,9.0157,9.0157,9.0091,9.0157,33600.0
2010-10-11 14:30:00,13.74,13.74,13.74,13.74,40400.0,9.0157,9.0157,9.0157,9.0157,40400.0
2010-10-11 14:40:00,13.74,13.75,13.74,13.75,123200.0,9.0157,9.0223,9.0157,9.0223,123200.0
2010-10-11 14:50:00,13.75,13.75,13.74,13.74,76400.0,9.0223,9.0223,9.0157,9.0157,76400.0
2010-10-11 15:00:00,13.74,13.75,13.74,13.74,55600.0,9.0157,9.0223,9.0157,9.0157,55600.0
2010-10-11 15:10:00,13.74,13.74,13.73,13.74,138000.0,9.0157,9.0157,9.0091,9.0157,138000.0
2010-10-11 15:20:00,13.74,13.75,13.72,13.72,134000.0,9.0157,9.0223,9.0026,9.0026,134000.0
2010-10-11 15:30:00,13.72,13.72,13.7,13.7,93200.0,9.0026,9.0026,8.9894,8.9894,93200.0
2010-10-11 15:40:00,13.7,13.72,13.68,13.71,106800.0,8.9894,9.0026,8.9763,8.996,106800.0
2010-10-11 15:50:00,13.72,13.74,13.71,13.74,300000.0,9.0026,9.0157,8.996,9.0157,300000.0
2010-10-12 09:30:00,13.73,13.74,13.65,13.74,182800.0,9.0091,9.0157,8.9566,9.0157,182800.0
2010-10-12 09:40:00,13.74,13.78,13.73,13.75,155600.0,9.0157,9.0419,9.0091,9.0223,155600.0
2010-10-12 09:50:00,13.75,13.76,13.73,13.74,115200.0,9.0223,9.0288,9.0091,9.0157,115200.0
2010-10-12 10:00:00,13.74,13.75,13.72,13.72,357200.0,9.0157,9.0223,9.0026,9.0026,357200.0
2010-10-12 10:10:00,13.72,13.74,13.71,13.72,166000.0,9.0026,9.0157,8.996,9.0026,166000.0
2010-10-12 10:20:00,13.73,13.73,13.71,13.72,132400.0,9.0091,9.0091,8.996,9.0026,132400.0
2010-10-12 10:30:00,13.72,13.73,13.71,13.71,110000.0,9.0026,9.0091,8.996,8.996,110000.0
2010-10-12 10:40:00,13.71,13.74,13.7,13.73,126000.0,8.996,9.0157,8.9894,9.0091,126000.0
2010-10-12 10:50:00,13.72,13.72,13.72,13.72,47600.0,9.0026,9.0026,9.0026,9.0026,47600.0
2010-10-12 11:00:00,13.72,13.72,13.71,13.71,61200.0,9.0026,9.0026,8.996,8.996,61200.0
2010-10-12 11:10:00,13.71,13.75,13.71,13.75,129600.0,8.996,9.0223,8.996,9.0223,129600.0
2010-10-12 11:20:00,13.75,13.75,13.74,13.75,69600.0,9.0223,9.0223,9.0157,9.0223,69600.0
2010-10-12 11:30:00,13.75,13.75,13.74,13.74,52800.0,9.0223,9.0223,9.0157,9.0157,52800.0
2010-10-12 11:40:00,13.74,13.74,13.73,13.73,46800.0,9.0157,9.0157,9.0091,9.0091,46800.0
2010-10-12 11:50:00,13.73,13.74,13.72,13.73,60000.0,9.0091,9.0157,9.0026,9.0091,60000.0
2010-10-12 12:00:00,13.73,13.74,13.72,13.73,47600.0,9.0091,9.0157,9.0026,9.0091,47600.0
2010-10-12 12:10:00,13.73,13.73,13.71,13.71,38000.0,9.0091,9.0091,8.996,8.996,38000.0
2010-10-12 12:20:00,13.72,13.72,13.7,13.7,452400.0,9.0026,9.0026,8.9894,8.9894,452400.0
2010-10-12 12:30:00,13.7,13.71,13.69,13.69,30000.0,8.9894,8.996,8.9829,8.9829,30000.0
2010-10-12 12:40:00,13.69,13.71,13.69,13.7,220800.0,8.9829,8.996,8.9829,8.9894,220800.0
2010-10-12 12:50:00,13.71,13.71,13.7,13.7,30400.0,8.996,8.996,8.9894,8.9894,30400.0
2010-10-12 13:00:00,13.7,13.71,13.7,13.71,53200.0,8.9894,8.996,8.9894,8.996,53200.0
2010-10-12 13:10:00,13.71,13.71,13.7,13.7,113600.0,8.996,8.996,8.9894,8.9894,113600.0
2010-10-12 13:20:00,13.7,13.7,13.69,13.7,32800.0,8.9894,8.9894,8.9829,8.9894,32800.0
2010-10-12 13:30:00,13.7,13.71,13.7,13.71,42000.0,8.9894,8.996,8.9894,8.996,42000.0
2010-10-12 13:40:00,13.71,13.71,13.7,13.71,38400.0,8.996,8.996,8.9894,8.996,38400.0
2010-10-12 13:50:00,13.71,13.71,13.71,13.71,35200.0,8.996,8.996,8.996,8.996,35200.0
2010-10-12 14:00:00,13.71,13.77,13.7,13.76,653200.0,8.996,9.0354,8.9894,9.0288,653200.0
2010-10-12 14:10:00,13.76,13.81,13.76,13.8,616400.0,9.0288,9.0616,9.0288,9.0551,616400.0
2010-10-12 14:20:00,13.8,13.84,13.8,13.8,376000.0,9.0551,9.0813,9.0551,9.0551,376000.0
2010-10-12 14:30:00,13.8,13.8,13.76,13.76,125200.0,9.0551,9.0551,9.0288,9.0288,125200.0
2010-10-12 14:40:00,13.76,13.78,13.76,13.77,216800.0,9.0288,9.0419,9.0288,9.0354,216800.0
2010-10-12 14:50:00,13.77,13.78,13.76,13.76,206400.0,9.0354,9.0419,9.0288,9.0288,206400.0
2010-10-12 15:00:00,13.77,13.77,13.76,13.76,211200.0,9.0354,9.0354,9.0288,9.0288,211200.0
2010-10-12 15:10:00,13.76,13.77,13.75,13.77,719200.0,9.0288,9.0354,9.0223,9.0354,719200.0
2010-10-12 15:20:00,13.77,13.81,13.76,13.81,233600.0,9.0354,9.0616,9.0288,9.0616,233600.0
2010-10-12 15:30:00,13.81,13.81,13.8,13.8,260800.0,9.0616,9.0616,9.0551,9.0551,260800.0
2010-10-12 15:40:00,13.8,13.83,13.79,13.83,743200.0,9.0551,9.0747,9.0485,9.0747,743200.0
2010-10-12 15:50:00,13.82,13.83,13.8,13.81,1186400.0,9.0682,9.0747,9.0551,9.0616,1186400.0
2010-10-13 09:30:00,13.88,13.93,13.88,13.89,1498000.0,9.1076,9.1404,9.1076,9.1141,1498000.0
2010-10-13 09:40:00,13.89,13.92,13.87,13.92,536400.0,9.1141,9.1338,9.101,9.1338,536400.0
2010-10-13 09:50:00,13.92,13.92,13.88,13.88,380800.0,9.1338,9.1338,9.1076,9.1076,380800.0
2010-10-13 10:00:00,13.88,13.88,13.85,13.86,206000.0,9.1076,9.1076,9.0879,9.0944,206000.0
2010-10-13 10:10:00,13.85,13.88,13.85,13.85,126400.0,9.0879,9.1076,9.0879,9.0879,126400.0
2010-10-13 10:20:00,13.86,13.88,13.85,13.87,84000.0,9.0944,9.1076,9.0879,9.101,84000.0
2010-10-13 10:30:00,13.87,13.88,13.87,13.87,189200.0,9.101,9.1076,9.101,9.101,189200.0
2010-10-13 10:40:00,13.88,13.88,13.87,13.87,105200.0,9.1076,9.1076,9.101,9.101,105200.0
2010-10-13 10:50:00,13.87,13.88,13.85,13.87,339200.0,9.101,9.1076,9.0879,9.101,339200.0
2010-10-13 11:00:00,13.87,13.89,13.87,13.88,627200.0,9.101,9.1141,9.101,9.1076,627200.0
2010-10-13 11:10:00,13.88,13.89,13.88,13.89,239600.0,9.1076,9.1141,9.1076,9.1141,239600.0
2010-10-13 11:20:00,13.88,13.88,13.86,13.86,278400.0,9.1076,9.1076,9.0944,9.0944,278400.0
2010-10-13 11:30:00,13.86,13.88,13.85,13.85,148000.0,9.0944,9.1076,9.0879,9.0879,148000.0
2010-10-13 11:40:00,13.86,13.86,13.84,13.86,178800.0,9.0944,9.0944,9.0813,9.0944,178800.0
2010-10-13 11:50:00,13.86,13.88,13.86,13.88,69600.0,9.0944,9.1076,9.0944,9.1076,69600.0
2010-10-13 12:00:00,13.87,13.88,13.87,13.88,131200.0,9.101,9.1076,9.101,9.1076,131200.0
2010-10-13 12:10:00,13.87,13.88,13.87,13.88,163600.0,9.101,9.1076,9.101,9.1076,163600.0
2010-10-13 12:20:00,13.88,13.89,13.87,13.88,79600.0,9.1076,9.1141,9.101,9.1076,79600.0
2010-10-13 12:30:00,13.88,13.88,13.87,13.88,121600.0,9.1076,9.1076,9.101,9.1076,121600.0
2010-10-13 12:40:00,13.88,13.88,13.88,13.88,90000.0,9.1076,9.1076,9.1076,9.1076,90000.0
2010-10-13 12:50:00,13.88,13.88,13.87,13.87,77600.0,9.1076,9.1076,9.101,9.101,77600.0
2010-10-13 13:00:00,13.87,13.88,13.87,13.88,72800.0,9.101,9.1076,9.101,9.1076,72800.0
2010-10-13 13:10:00,13.88,13.88,13.87,13.88,93200.0,9.1076,9.1076,9.101,9.1076,93200.0
2010-10-13 13:20:00,13.87,13.88,13.87,13.87,101200.0,9.101,9.1076,9.101,9.101,101200.0
2010-10-13 13:30:00,13.87,13.88,13.87,13.88,186800.0,9.101,9.1076,9.101,9.1076,186800.0
2010-10-13 13:40:00,13.88,13.89,13.88,13.89,123600.0,9.1076,9.1141,9.1076,9.1141,123600.0
2010-10-13 13:50:00,13.88,13.89,13.87,13.87,102000.0,9.1076,9.1141,9.101,9.101,102000.0
2010-10-13 14:00:00,13.87,13.88,13.87,13.88,129200.0,9.101,9.1076,9.101,9.1076,129200.0
2010-10-13 14:10:00,13.88,13.88,13.87,13.88,135600.0,9.1076,9.1076,9.101,9.1076,135600.0
2010-10-13 14:20:00,13.88,13.88,13.86,13.87,150400.0,9.1076,9.1076,9.0944,9.101,150400.0
2010-10-13 14:30:00,13.87,13.88,13.87,13.88,238000.0,9.101,9.1076,9.101,9.1076,238000.0
2010-10-13 14:40:00,13.88,13.88,13.87,13.88,105200.0,9.1076,9.1076,9.101,9.1076,105200.0
2010-10-13 14:50:00,13.88,13.88,13.87,13.87,92400.0,9.1076,9.1076,9.101,9.101,92400.0
2010-10-13 15:00:00,13.87,13.88,13.86,13.87,539600.0,9.101,9.1076,9.0944,9.101,539600.0
2010-10-13 15:10:00,13.88,13.88,13.85,13.87,287200.0,9.1076,9.1076,9.0879,9.101,287200.0
2010-10-13 15:20:00,13.86,13.87,13.85,13.85,212800.0,9.0944,9.101,9.0879,9.0879,212800.0
2010-10-13 15:30:00,13.85,13.88,13.85,13.86,188000.0,9.0879,9.1076,9.0879,9.0944,188000.0
2010-10-13 15:40:00,13.86,13.87,13.85,13.85,191200.0,9.0944,9.101,9.0879,9.0879,191200.0
2010-10-13 15:50:00,13.85,13.87,13.85,13.87,476400.0,9.0879,9.101,9.0879,9.101,476400.0
2010-10-14 09:30:00,13.87,13.88,13.85,13.86,706000.0,9.101,9.1076,9.0879,9.0944,706000.0
2010-10-14 09:40:00,13.86,13.89,13.86,13.86,469200.0,9.0944,9.1141,9.0944,9.0944,469200.0
2010-10-14 09:50:00,13.86,13.88,13.85,13.86,460400.0,9.0944,9.1076,9.0879,9.0944,460400.0
2010-10-14 10:00:00,13.86,13.87,13.86,13.87,313600.0,9.0944,9.101,9.0944,9.101,313600.0
2010-10-14 10:10:00,13.86,13.87,13.86,13.86,247600.0,9.0944,9.101,9.0944,9.0944,247600.0
2010-10-14 10:20:00,13.86,13.88,13.86,13.87,225600.0,9.0944,9.1076,9.0944,9.101,225600.0
2010-10-14 10:30:00,13.87,13.87,13.86,13.87,331200.0,9.101,9.101,9.0944,9.101,331200.0
2010-10-14 10:40:00,13.86,13.87,13.86,13.87,110000.0,9.0944,9.101,9.0944,9.101,110000.0
2010-10-14 10:50:00,13.86,13.87,13.86,13.87,161200.0,9.0944,9.101,9.0944,9.101,161200.0
2010-10-14 11:00:00,13.87,13.87,13.85,13.86,649600.0,9.101,9.101,9.0879,9.0944,649600.0
2010-10-14 11:10:00,13.86,13.86,13.85,13.85,399600.0,9.0944,9.0944,9.0879,9.0879,399600.0
2010-10-14 11:20:00,13.85,13.87,13.84,13.86,132000.0,9.0879,9.101,9.0813,9.0944,132000.0
2010-10-14 11:30:00,13.86,13.86,13.85,13.85,104400.0,9.0944,9.0944,9.0879,9.0879,104400.0
2010-10-14 11:40:00,13.85,13.86,13.84,13.84,150800.0,9.0879,9.0944,9.0813,9.0813,150800.0
2010-10-14 11:50:00,13.84,13.86,13.84,13.85,126000.0,9.0813,9.0944,9.0813,9.0879,126000.0
2010-10-14 12:00:00,13.85,13.86,13.85,13.86,162400.0,9.0879,9.0944,9.0879,9.0944,162400.0
2010-10-14 12:10:00,13.86,13.86,13.85,13.85,171200.0,9.0944,9.0944,9.0879,9.0879,171200.0
2010-10-14 12:20:00,13.85,13.85,13.84,13.85,319600.0,9.0879,9.0879,9.0813,9.0879,319600.0
2010-10-14 12:30:00,13.85,13.85,13.84,13.85,72400.0,9.0879,9.0879,9.0813,9.0879,72400.0
2010-10-14 12:40:00,13.85,13.85,13.84,13.84,61600.0,9.0879,9.0879,9.0813,9.0813,61600.0
2010-10-14 12:50:00,13.84,13.84,13.83,13.83,46400.0,9.0813,9.0813,9.0747,9.0747,46400.0
2010-10-14 13:00:00,13.84,13.85,13.83,13.84,166800.0,9.0813,9.0879,9.0747,9.0813,166800.0
2010-10-14 13:10:00,13.84,13.84,13.83,13.83,143600.0,9.0813,9.0813,9.0747,9.0747,143600.0
2010-10-14 13:20:00,13.83,13.85,13.83,13.84,76800.0,9.0747,9.0879,9.0747,9.0813,76800.0
2010-10-14 13:30:00,13.84,13.85,13.84,13.85,54800.0,9.0813,9.0879,9.0813,9.0879,54800.0
2010-10-14 13:40:00,13.85,13.85,13.84,13.85,84400.0,9.0879,9.0879,9.0813,9.0879,84400.0
2010-10-14 13:50:00,13.85,13.85,13.85,13.85,101200.0,9.0879,9.0879,9.0879,9.0879,101200.0
2010-10-14 14:00:00,13.85,13.85,13.83,13.84,81200.0,9.0879,9.0879,9.0747,9.0813,81200.0
2010-10-14 14:10:00,13.84,13.84,13.83,13.84,78000.0,9.0813,9.0813,9.0747,9.0813,78000.0
2010-10-14 14:20:00,13.84,13.84,13.83,13.83,144400.0,9.0813,9.0813,9.0747,9.0747,144400.0
2010-10-14 14:30:00,13.83,13.83,13.81,13.81,114800.0,9.0747,9.0747,9.0616,9.0616,114800.0
2010-10-14 14:40:00,13.81,13.82,13.79,13.8,75200.0,9.0616,9.0682,9.0485,9.0551,75200.0
2010-10-14 14:50:00,13.81,13.81,13.78,13.78,83600.0,9.0616,9.0616,9.0419,9.0419,83600.0
2010-10-14 15:00:00,13.78,13.79,13.77,13.79,111200.0,9.0419,9.0485,9.0354,9.0485,111200.0
2010-10-14 15:10:00,13.79,13.8,13.79,13.79,123600.0,9.0485,9.0551,9.0485,9.0485,123600.0
2010-10-14 15:20:00,13.79,13.81,13.79,13.8,139200.0,9.0485,9.0616,9.0485,9.0551,139200.0
2010-10-14 15:30:00,13.8,13.81,13.79,13.8,130800.0,9.0551,9.0616,9.0485,9.0551,130800.0
2010-10-14 15:40:00,13.8,13.81,13.79,13.8,178000.0,9.0551,9.0616,9.0485,9.0551,178000.0
2010-10-14 15:50:00,13.8,13.83,13.8,13.83,399600.0,9.0551,9.0747,9.0551,9.0747,399600.0
2010-10-15 09:30:00,13.92,13.92,13.84,13.85,1541600.0,9.1338,9.1338,9.0813,9.0879,1541600.0
2010-10-15 09:40:00,13.86,13.86,13.84,13.85,631200.0,9.0944,9.0944,9.0813,9.0879,631200.0
2010-10-15 09:50:00,13.85,13.86,13.83,13.83,180800.0,9.0879,9.0944,9.0747,9.0747,180800.0
2010-10-15 10:00:00,13.84,13.86,13.81,13.83,143200.0,9.0813,9.0944,9.0616,9.0747,143200.0
2010-10-15 10:10:00,13.83,13.83,13.78,13.78,232000.0,9.0747,9.0747,9.0419,9.0419,232000.0
2010-10-15 10:20:00,13.78,13.8,13.74,13.78,149600.0,9.0419,9.0551,9.0157,9.0419,149600.0
2010-10-15 10:30:00,13.79,13.84,13.78,13.83,90400.0,9.0485,9.0813,9.0419,9.0747,90400.0
2010-10-15 10:40:00,13.83,13.85,13.81,13.85,108400.0,9.0747,9.0879,9.0616,9.0879,108400.0
2010-10-15 10:50:00,13.85,13.85,13.83,13.83,88800.0,9.0879,9.0879,9.0747,9.0747,88800.0
2010-10-15 11:00:00,13.83,13.84,13.83,13.84,36400.0,9.0747,9.0813,9.0747,9.0813,36400.0
2010-10-15 11:10:00,13.85,13.85,13.81,13.81,153600.0,9.0879,9.0879,9.0616,9.0616,153600.0
2010-10-15 11:20:00,13.81,13.84,13.81,13.82,131200.0,9.0616,9.0813,9.0616,9.0682,131200.0
2010-10-15 11:30:00,13.82,13.84,13.82,13.82,111600.0,9.0682,9.0813,9.0682,9.0682,111600.0
2010-10-15 11:40:00,13.82,13.83,13.8,13.8,63200.0,9.0682,9.0747,9.0551,9.0551,63200.0
2010-10-15 11:50:00,13.8,13.8,13.77,13.77,56000.0,9.0551,9.0551,9.0354,9.0354,56000.0
2010-10-15 12:00:00,13.77,13.79,13.77,13.77,37600.0,9.0354,9.0485,9.0354,9.0354,37600.0
2010-10-15 12:10:00,13.78,13.8,13.77,13.79,133200.0,9.0419,9.0551,9.0354,9.0485,133200.0
2010-10-15 12:20:00,13.8,13.84,13.79,13.84,177600.0,9.0551,9.0813,9.0485,9.0813,177600.0
2010-10-15 12:30:00,13.85,13.86,13.84,13.85,110800.0,9.0879,9.0944,9.0813,9.0879,110800.0
2010-10-15 12:40:00,13.85,13.86,13.84,13.84,72800.0,9.0879,9.0944,9.0813,9.0813,72800.0
2010-10-15 12:50:00,13.84,13.85,13.81,13.82,63600.0,9.0813,9.0879,9.0616,9.0682,63600.0
2010-10-15 13:00:00,13.82,13.84,13.81,13.82,95600.0,9.0682,9.0813,9.0616,9.0682,95600.0
2010-10-15 13:10:00,13.81,13.81,13.8,13.81,54400.0,9.0616,9.0616,9.0551,9.0616,54400.0
2010-10-15 13:20:00,13.81,13.81,13.81,13.81,88000.0,9.0616,9.0616,9.0616,9.0616,88000.0
2010-10-15 13:30:00,13.81,13.82,13.81,13.81,120000.0,9.0616,9.0682,9.0616,9.0616,120000.0
2010-10-15 13:40:00,13.81,13.81,13.76,13.78,90400.0,9.0616,9.0616,9.0288,9.0419,90400.0
2010-10-15 13:50:00,13.79,13.8,13.77,13.77,46400.0,9.0485,9.0551,9.0354,9.0354,46400.0
2010-10-15 14:00:00,13.78,13.8,13.77,13.78,79600.0,9.0419,9.0551,9.0354,9.0419,79600.0
2010-10-15 14:10:00,13.78,13.81,13.78,13.81,52800.0,9.0419,9.0616,9.0419,9.0616,52800.0
2010-10-15 14:20:00,13.81,13.81,13.8,13.81,49600.0,9.0616,9.0616,9.0551,9.0616,49600.0
2010-10-15 14:30:00,13.81,13.82,13.81,13.81,116800.0,9.0616,9.0682,9.0616,9.0616,116800.0
2010-10-15 14:40:00,13.81,13.81,13.79,13.79,72000.0,9.0616,9.0616,9.0485,9.0485,72000.0
2010-10-15 14:50:00,13.8,13.81,13.79,13.81,97600.0,9.0551,9.0616,9.0485,9.0616,97600.0
2010-10-15 15:00:00,13.81,13.81,13.81,13.81,192800.0,9.0616,9.0616,9.0616,9.0616,192800.0
2010-10-15 15:10:00,13.81,13.82,13.81,13.81,229600.0,9.0616,9.0682,9.0616,9.0616,229600.0
2010-10-15 15:20:00,13.81,13.81,13.81,13.81,292800.0,9.0616,9.0616,9.0616,9.0616,292800.0
2010-10-15 15:30:00,13.81,13.81,13.8,13.81,225600.0,9.0616,9.0616,9.0551,9.0616,225600.0
2010-10-15 15:40:00,13.81,13.83,13.81,13.81,580000.0,9.0616,9.0747,9.0616,9.0616,580000.0
2010-10-15 15:50:00,13.81,13.83,13.81,13.83,528400.0,9.0616,9.0747,9.0616,9.0747,528400.0
2010-10-18 09:30:00,13.83,13.84,13.79,13.81,157200.0,9.0747,9.0813,9.0485,9.0616,157200.0
2010-10-18 09:40:00,13.81,13.84,13.8,13.84,90400.0,9.0616,9.0813,9.0551,9.0813,90400.0
2010-10-18 09:50:00,13.84,13.88,13.83,13.86,185600.0,9.0813,9.1076,9.0747,9.0944,185600.0
2010-10-18 10:00:00,13.86,13.88,13.85,13.88,78800.0,9.0944,9.1076,9.0879,9.1076,78800.0
2010-10-18 10:10:00,13.88,13.92,13.87,13.91,179600.0,9.1076,9.1338,9.101,9.1272,179600.0
2010-10-18 10:20:00,13.91,13.94,13.91,13.93,69600.0,9.1272,9.1469,9.1272,9.1404,69600.0
2010-10-18 10:30:00,13.94,13.94,13.93,13.94,81600.0,9.1469,9.1469,9.1404,9.1469,81600.0
2010-10-18 10:40:00,13.95,13.95,13.94,13.95,110800.0,9.1535,9.1535,9.1469,9.1535,110800.0
2010-10-18 10:50:00,13.95,13.96,13.94,13.96,70800.0,9.1535,9.16,9.1469,9.16,70800.0
2010-10-18 11:00:00,13.96,13.96,13.92,13.92,59200.0,9.16,9.16,9.1338,9.1338,59200.0
2010-10-18 11:10:00,13.91,13.92,13.9,13.9,82000.0,9.1272,9.1338,9.1207,9.1207,82000.0
2010-10-18 11:20:00,13.91,13.91,13.9,13.9,84800.0,9.1272,9.1272,9.1207,9.1207,84800.0
2010-10-18 11:30:00,13.9,13.92,13.89,13.89,47200.0,9.1207,9.1338,9.1141,9.1141,47200.0
2010-10-18 11:40:00,13.9,13.9,13.89,13.89,29600.0,9.1207,9.1207,9.1141,9.1141,29600.0
2010-10-18 11:50:00,13.89,13.9,13.88,13.9,56800.0,9.1141,9.1207,9.1076,9.1207,56800.0
2010-10-18 12:00:00,13.9,13.9,13.89,13.9,71200.0,9.1207,9.1207,9.1141,9.1207,71200.0
2010-10-18 12:10:00,13.9,13.9,13.9,13.9,40800.0,9.1207,9.1207,9.1207,9.1207,40800.0
2010-10-18 12:20:00,13.9,13.9,13.9,13.9,28400.0,9.1207,9.1207,9.1207,9.1207,28400.0
2010-10-18 12:30:00,13.9,13.9,13.89,13.9,64800.0,9.1207,9.1207,9.1141,9.1207,64800.0
2010-10-18 12:40:00,13.9,13.9,13.9,13.9,56400.0,9.1207,9.1207,9.1207,9.1207,56400.0
2010-10-18 12:50:00,13.9,13.9,13.89,13.89,68000.0,9.1207,9.1207,9.1141,9.1141,68000.0
2010-10-18 13:00:00,13.89,13.9,13.89,13.9,38000.0,9.1141,9.1207,9.1141,9.1207,38000.0
2010-10-18 13:10:00,13.9,13.9,13.9,13.9,37200.0,9.1207,9.1207,9.1207,9.1207,37200.0
2010-10-18 13:20:00,13.9,13.9,13.89,13.9,39600.0,9.1207,9.1207,9.1141,9.1207,39600.0
2010-10-18 13:30:00,13.89,13.9,13.89,13.9,38800.0,9.1141,9.1207,9.1141,9.1207,38800.0
2010-10-18 13:40:00,13.9,13.9,13.89,13.9,36000.0,9.1207,9.1207,9.1141,9.1207,36000.0
2010-10-18 13:50:00,13.89,13.9,13.88,13.89,30800.0,9.1141,9.1207,9.1076,9.1141,30800.0
2010-10-18 14:00:00,13.89,13.9,13.89,13.9,32000.0,9.1141,9.1207,9.1141,9.1207,32000.0
2010-10-18 14:10:00,13.9,13.9,13.9,13.9,46000.0,9.1207,9.1207,9.1207,9.1207,46000.0
2010-10-18 14:20:00,13.9,13.91,13.9,13.91,52400.0,9.1207,9.1272,9.1207,9.1272,52400.0
2010-10-18 14:30:00,13.9,13.91,13.9,13.9,46800.0,9.1207,9.1272,9.1207,9.1207,46800.0
2010-10-18 14:40:00,13.9,13.9,13.9,13.9,85200.0,9.1207,9.1207,9.1207,9.1207,85200.0
2010-10-18 14:50:00,13.9,13.9,13.89,13.9,62800.0,9.1207,9.1207,9.1141,9.1207,62800.0
2010-10-18 15:00:00,13.9,13.94,13.9,13.93,114000.0,9.1207,9.1469,9.1207,9.1404,114000.0
2010-10-18 15:10:00,13.93,13.95,13.93,13.94,132000.0,9.1404,9.1535,9.1404,9.1469,132000.0
2010-10-18 15:20:00,13.94,13.95,13.94,13.94,110000.0,9.1469,9.1535,9.1469,9.1469,110000.0
2010-10-18 15:30:00,13.94,13.95,13.94,13.94,243600.0,9.1469,9.1535,9.1469,9.1469,243600.0
2010-10-18 15:40:00,13.94,13.96,13.94,13.96,322400.0,9.1469,9.16,9.1469,9.16,322400.0
2010-10-18 15:50:00,13.96,13.96,13.94,13.95,360400.0,9.16,9.16,9.1469,9.1535,360400.0
2010-10-19 09:30:00,13.86,13.94,13.85,13.88,116400.0,9.0944,9.1469,9.0879,9.1076,116400.0
2010-10-19 09:40:00,13.88,13.94,13.85,13.91,92800.0,9.1076,9.1469,9.0879,9.1272,92800.0
2010-10-19 09:50:00,13.91,13.94,13.9,13.92,123600.0,9.1272,9.1469,9.1207,9.1338,123600.0
2010-10-19 10:00:00,13.92,13.93,13.9,13.92,198400.0,9.1338,9.1404,9.1207,9.1338,198400.0
2010-10-19 10:10:00,13.92,13.93,13.89,13.89,206400.0,9.1338,9.1404,9.1141,9.1141,206400.0
2010-10-19 10:20:00,13.89,13.9,13.88,13.89,146000.0,9.1141,9.1207,9.1076,9.1141,146000.0
2010-10-19 10:30:00,13.9,13.9,13.87,13.89,172800.0,9.1207,9.1207,9.101,9.1141,172800.0
2010-10-19 10:40:00,13.88,13.91,13.87,13.9,125200.0,9.1076,9.1272,9.101,9.1207,125200.0
2010-10-19 10:50:00,13.9,13.9,13.88,13.88,244800.0,9.1207,9.1207,9.1076,9.1076,244800.0
2010-10-19 11:00:00,13.88,13.89,13.87,13.88,99600.0,9.1076,9.1141,9.101,9.1076,99600.0
2010-10-19 11:10:00,13.88,13.91,13.88,13.9,82000.0,9.1076,9.1272,9.1076,9.1207,82000.0
2010-10-19 11:20:00,13.9,13.92,13.88,13.92,115200.0,9.1207,9.1338,9.1076,9.1338,115200.0
2010-10-19 11:30:00,13.92,13.94,13.91,13.91,387600.0,9.1338,9.1469,9.1272,9.1272,387600.0
2010-10-19 11:40:00,13.91,13.94,13.9,13.91,446000.0,9.1272,9.1469,9.1207,9.1272,446000.0
2010-10-19 11:50:00,13.91,13.94,13.91,13.93,94400.0,9.1272,9.1469,9.1272,9.1404,94400.0
2010-10-19 12:00:00,13.93,13.94,13.93,13.93,29200.0,9.1404,9.1469,9.1404,9.1404,29200.0
2010-10-19 12:10:00,13.93,13.95,13.93,13.95,38000.0,9.1404,9.1535,9.1404,9.1535,38000.0
2010-10-19 12:20:00,13.95,13.95,13.92,13.93,49200.0,9.1535,9.1535,9.1338,9.1404,49200.0
2010-10-19 12:30:00,13.93,13.93,13.9,13.92,70400.0,9.1404,9.1404,9.1207,9.1338,70400.0
2010-10-19 12:40:00,13.92,13.92,13.91,13.92,49200.0,9.1338,9.1338,9.1272,9.1338,49200.0
2010-10-19 12:50:00,13.92,13.92,13.9,13.91,53600.0,9.1338,9.1338,9.1207,9.1272,53600.0
2010-10-19 13:00:00,13.91,13.92,13.9,13.91,29600.0,9.1272,9.1338,9.1207,9.1272,29600.0
2010-10-19 13:10:00,13.92,13.92,13.91,13.92,126800.0,9.1338,9.1338,9.1272,9.1338,126800.0
2010-10-19 13:20:00,13.92,13.92,13.91,13.91,41200.0,9.1338,9.1338,9.1272,9.1272,41200.0
2010-10-19 13:30:00,13.92,13.92,13.91,13.92,88800.0,9.1338,9.1338,9.1272,9.1338,88800.0
2010-10-19 13:40:00,13.92,13.92,13.91,13.92,51600.0,9.1338,9.1338,9.1272,9.1338,51600.0
2010-10-19 13:50:00,13.92,13.92,13.89,13.89,118000.0,9.1338,9.1338,9.1141,9.1141,118000.0
2010-10-19 14:00:00,13.89,13.9,13.85,13.87,388800.0,9.1141,9.1207,9.0879,9.101,388800.0
2010-10-19 14:10:00,13.87,13.89,13.86,13.87,243600.0,9.101,9.1141,9.0944,9.101,243600.0
2010-10-19 14:20:00,13.88,13.88,13.84,13.85,233600.0,9.1076,9.1076,9.0813,9.0879,233600.0
2010-10-19 14:30:00,13.85,13.88,13.84,13.86,231200.0,9.0879,9.1076,9.0813,9.0944,231200.0
2010-10-19 14:40:00,13.86,13.87,13.85,13.86,122400.0,9.0944,9.101,9.0879,9.0944,122400.0
2010-10-19 14:50:00,13.86,13.87,13.86,13.86,120000.0,9.0944,9.101,9.0944,9.0944,120000.0
2010-10-19 15:00:00,13.86,13.87,13.84,13.85,219600.0,9.0944,9.101,9.0813,9.0879,219600.0
2010-10-19 15:10:00,13.84,13.86,13.83,13.86,203600.0,9.0813,9.0944,9.0747,9.0944,203600.0
2010-10-19 15:20:00,13.85,13.86,13.83,13.84,200400.0,9.0879,9.0944,9.0747,9.0813,200400.0
2010-10-19 15:30:00,13.84,13.87,13.83,13.87,199600.0,9.0813,9.101,9.0747,9.101,199600.0
2010-10-19 15:40:00,13.87,13.87,13.86,13.86,376000.0,9.101,9.101,9.0944,9.0944,376000.0
2010-10-19 15:50:00,13.86,13.88,13.86,13.88,419200.0,9.0944,9.1076,9.0944,9.1076,419200.0
2010-10-20 09:30:00,13.94,13.96,13.83,13.94,208400.0,9.1469,9.16,9.0747,9.1469,208400.0
2010-10-20 09:40:00,13.94,14.0,13.94,13.98,166000.0,9.1469,9.1863,9.1469,9.1732,166000.0
2010-10-20 09:50:00,13.98,14.0,13.96,13.96,103200.0,9.1732,9.1863,9.16,9.16,103200.0
2010-10-20 10:00:00,13.96,13.96,13.93,13.94,132400.0,9.16,9.16,9.1404,9.1469,132400.0
2010-10-20 10:10:00,13.94,13.97,13.94,13.96,235600.0,9.1469,9.1666,9.1469,9.16,235600.0
2010-10-20 10:20:00,13.95,13.99,13.95,13.98,85600.0,9.1535,9.1797,9.1535,9.1732,85600.0
2010-10-20 10:30:00,13.98,14.0,13.97,14.0,239200.0,9.1732,9.1863,9.1666,9.1863,239200.0
2010-10-20 10:40:00,14.0,14.02,13.99,13.99,430800.0,9.1863,9.1994,9.1797,9.1797,430800.0
2010-10-20 10:50:00,14.0,14.0,13.97,13.98,155600.0,9.1863,9.1863,9.1666,9.1732,155600.0
2010-10-20 11:00:00,13.98,13.99,13.97,13.99,91600.0,9.1732,9.1797,9.1666,9.1797,91600.0
2010-10-20 11:10:00,13.99,13.99,13.97,13.99,91600.0,9.1797,9.1797,9.1666,9.1797,91600.0
2010-10-20 11:20:00,13.99,13.99,13.97,13.99,77200.0,9.1797,9.1797,9.1666,9.1797,77200.0
2010-10-20 11:30:00,13.99,13.99,13.97,13.97,46400.0,9.1797,9.1797,9.1666,9.1666,46400.0
2010-10-20 11:40:00,13.98,13.98,13.97,13.98,112400.0,9.1732,9.1732,9.1666,9.1732,112400.0
2010-10-20 11:50:00,13.98,13.99,13.98,13.99,56400.0,9.1732,9.1797,9.1732,9.1797,56400.0
2010-10-20 12:00:00,13.99,14.01,13.99,14.01,89200.0,9.1797,9.1929,9.1797,9.1929,89200.0
2010-10-20 12:10:00,14.01,14.02,13.99,14.02,94800.0,9.1929,9.1994,9.1797,9.1994,94800.0
2010-10-20 12:20:00,14.02,14.03,14.02,14.03,73600.0,9.1994,9.206,9.1994,9.206,73600.0
2010-10-20 12:30:00,14.03,14.05,14.03,14.05,86400.0,9.206,9.2191,9.206,9.2191,86400.0
2010-10-20 12:40:00,14.05,14.06,14.04,14.04,76000.0,9.2191,9.2257,9.2125,9.2125,76000.0
2010-10-20 12:50:00,14.04,14.06,14.03,14.03,44800.0,9.2125,9.2257,9.206,9.206,44800.0
2010-10-20 13:00:00,14.03,14.03,14.02,14.03,97200.0,9.206,9.206,9.1994,9.206,97200.0
2010-10-20 13:10:00,14.03,14.03,14.02,14.03,80400.0,9.206,9.206,9.1994,9.206,80400.0
2010-10-20 13:20:00,14.03,14.04,14.01,14.01,74400.0,9.206,9.2125,9.1929,9.1929,74400.0
2010-10-20 13:30:00,14.01,14.02,14.01,14.01,69600.0,9.1929,9.1994,9.1929,9.1929,69600.0
2010-10-20 13:40:00,14.02,14.02,14.01,14.02,89200.0,9.1994,9.1994,9.1929,9.1994,89200.0
2010-10-20 13:50:00,14.02,14.02,14.01,14.01,100400.0,9.1994,9.1994,9.1929,9.1929,100400.0
2010-10-20 14:00:00,14.02,14.02,13.99,13.99,123600.0,9.1994,9.1994,9.1797,9.1797,123600.0
2010-10-20 14:10:00,13.99,14.02,13.99,14.02,63200.0,9.1797,9.1994,9.1797,9.1994,63200.0
2010-10-20 14:20:00,14.02,14.03,14.01,14.01,54000.0,9.1994,9.206,9.1929,9.1929,54000.0
2010-10-20 14:30:00,14.01,14.03,14.01,14.03,156000.0,9.1929,9.206,9.1929,9.206,156000.0
2010-10-20 14:40:00,14.03,14.03,14.02,14.02,117600.0,9.206,9.206,9.1994,9.1994,117600.0
2010-10-20 14:50:00,14.01,14.01,14.0,14.01,56000.0,9.1929,9.1929,9.1863,9.1929,56000.0
2010-10-20 15:00:00,14.01,14.02,13.99,14.0,104400.0,9.1929,9.1994,9.1797,9.1863,104400.0
2010-10-20 15:10:00,14.0,14.02,14.0,14.02,92000.0,9.1863,9.1994,9.1863,9.1994,92000.0
2010-10-20 15:20:00,14.02,14.02,14.01,14.02,115600.0,9.1994,9.1994,9.1929,9.1994,115600.0
2010-10-20 15:30:00,14.02,14.02,13.99,14.0,322000.0,9.1994,9.1994,9.1797,9.1863,322000.0
2010-10-20 15:40:00,14.0,14.02,13.99,14.02,232400.0,9.1863,9.1994,9.1797,9.1994,232400.0
2010-10-20 15:50:00,14.02,14.02,13.99,14.0,572800.0,9.1994,9.1994,9.1797,9.1863,572800.0
2010-10-21 09:30:00,14.04,14.05,14.0,14.02,126800.0,9.2125,9.2191,9.1863,9.1994,126800.0
2010-10-21 09:40:00,14.02,14.03,13.99,13.99,81600.0,9.1994,9.206,9.1797,9.1797,81600.0
2010-10-21 09:50:00,13.99,13.99,13.97,13.98,103200.0,9.1797,9.1797,9.1666,9.1732,103200.0
2010-10-21 10:00:00,13.98,14.04,13.97,14.04,521200.0,9.1732,9.2125,9.1666,9.2125,521200.0
2010-10-21 10:10:00,14.03,14.05,14.03,14.05,91200.0,9.206,9.2191,9.206,9.2191,91200.0
2010-10-21 10:20:00,14.04,14.05,14.02,14.02,148000.0,9.2125,9.2191,9.1994,9.1994,148000.0
2010-10-21 10:30:00,14.02,14.05,14.02,14.05,87600.0,9.1994,9.2191,9.1994,9.2191,87600.0
2010-10-21 10:40:00,14.04,14.06,14.04,14.06,72400.0,9.2125,9.2257,9.2125,9.2257,72400.0
2010-10-21 10:50:00,14.06,14.06,14.03,14.06,65600.0,9.2257,9.2257,9.206,9.2257,65600.0
2010-10-21 11:00:00,14.06,14.06,14.04,14.05,157600.0,9.2257,9.2257,9.2125,9.2191,157600.0
2010-10-21 11:10:00,14.05,14.05,14.01,14.01,171600.0,9.2191,9.2191,9.1929,9.1929,171600.0
2010-10-21 11:20:00,14.01,14.02,13.98,14.0,375600.0,9.1929,9.1994,9.1732,9.1863,375600.0
2010-10-21 11:30:00,14.0,14.02,13.98,13.99,200000.0,9.1863,9.1994,9.1732,9.1797,200000.0
2010-10-21 11:40:00,13.99,14.01,13.98,14.01,478000.0,9.1797,9.1929,9.1732,9.1929,478000.0
2010-10-21 11:50:00,14.01,14.01,14.0,14.01,204000.0,9.1929,9.1929,9.1863,9.1929,204000.0
2010-10-21 12:00:00,14.01,14.03,14.01,14.03,62000.0,9.1929,9.206,9.1929,9.206,62000.0
2010-10-21 12:10:00,14.03,14.05,14.02,14.04,110000.0,9.206,9.2191,9.1994,9.2125,110000.0
2010-10-21 12:20:00,14.05,14.05,14.02,14.03,62000.0,9.2191,9.2191,9.1994,9.206,62000.0
2010-10-21 12:30:00,14.03,14.04,14.01,14.02,46000.0,9.206,9.2125,9.1929,9.1994,46000.0
2010-10-21 12:40:00,14.01,14.02,13.99,13.99,214000.0,9.1929,9.1994,9.1797,9.1797,214000.0
2010-10-21 12:50:00,13.99,14.0,13.97,13.99,88400.0,9.1797,9.1863,9.1666,9.1797,88400.0
2010-10-21 13:00:00,13.99,13.99,13.97,13.98,146000.0,9.1797,9.1797,9.1666,9.1732,146000.0
2010-10-21 13:10:00,13.98,13.98,13.97,13.97,88000.0,9.1732,9.1732,9.1666,9.1666,88000.0
2010-10-21 13:20:00,13.97,13.97,13.95,13.96,96800.0,9.1666,9.1666,9.1535,9.16,96800.0
2010-10-21 13:30:00,13.96,13.96,13.92,13.93,210800.0,9.16,9.16,9.1338,9.1404,210800.0
2010-10-21 13:40:00,13.93,13.93,13.91,13.92,286800.0,9.1404,9.1404,9.1272,9.1338,286800.0
2010-10-21 13:50:00,13.92,13.92,13.89,13.89,194400.0,9.1338,9.1338,9.1141,9.1141,194400.0
2010-10-21 14:00:00,13.89,13.89,13.86,13.87,131200.0,9.1141,9.1141,9.0944,9.101,131200.0
2010-10-21 14:10:00,13.87,13.87,13.83,13.84,156800.0,9.101,9.101,9.0747,9.0813,156800.0
2010-10-21 14:20:00,13.84,13.84,13.82,13.82,108000.0,9.0813,9.0813,9.0682,9.0682,108000.0
2010-10-21 14:30:00,13.82,13.84,13.82,13.83,101600.0,9.0682,9.0813,9.0682,9.0747,101600.0
2010-10-21 14:40:00,13.83,13.86,13.83,13.84,119200.0,9.0747,9.0944,9.0747,9.0813,119200.0
2010-10-21 14:50:00,13.84,13.86,13.84,13.85,104400.0,9.0813,9.0944,9.0813,9.0879,104400.0
2010-10-21 15:00:00,13.85,13.86,13.85,13.85,112400.0,9.0879,9.0944,9.0879,9.0879,112400.0
2010-10-21 15:10:00,13.85,13.89,13.84,13.87,304800.0,9.0879,9.1141,9.0813,9.101,304800.0
2010-10-21 15:20:00,13.87,13.89,13.86,13.88,186400.0,9.101,9.1141,9.0944,9.1076,186400.0
2010-10-21 15:30:00,13.88,13.89,13.85,13.88,233600.0,9.1076,9.1141,9.0879,9.1076,233600.0
2010-10-21 15:40:00,13.88,13.89,13.87,13.88,188000.0,9.1076,9.1141,9.101,9.1076,188000.0
2010-10-21 15:50:00,13.88,13.9,13.87,13.9,359200.0,9.1076,9.1207,9.101,9.1207,359200.0
2010-10-22 09:30:00,13.93,13.96,13.9,13.9,120400.0,9.1404,9.16,9.1207,9.1207,120400.0
2010-10-22 09:40:00,13.9,13.91,13.87,13.87,53200.0,9.1207,9.1272,9.101,9.101,53200.0
2010-10-22 09:50:00,13.87,13.89,13.85,13.86,87600.0,9.101,9.1141,9.0879,9.0944,87600.0
2010-10-22 10:00:00,13.85,13.9,13.84,13.89,46000.0,9.0879,9.1207,9.0813,9.1141,46000.0
2010-10-22 10:10:00,13.88,13.89,13.87,13.87,88400.0,9.1076,9.1141,9.101,9.101,88400.0
2010-10-22 10:20:00,13.88,13.91,13.87,13.9,185200.0,9.1076,9.1272,9.101,9.1207,185200.0
2010-10-22 10:30:00,13.9,13.9,13.88,13.88,78000.0,9.1207,9.1207,9.1076,9.1076,78000.0
2010-10-22 10:40:00,13.88,13.88,13.86,13.86,176800.0,9.1076,9.1076,9.0944,9.0944,176800.0
2010-10-22 10:50:00,13.87,13.88,13.85,13.87,91600.0,9.101,9.1076,9.0879,9.101,91600.0
2010-10-22 11:00:00,13.86,13.87,13.85,13.85,50400.0,9.0944,9.101,9.0879,9.0879,50400.0
2010-10-22 11:10:00,13.85,13.85,13.83,13.84,94000.0,9.0879,9.0879,9.0747,9.0813,94000.0
2010-10-22 11:20:00,13.84,13.88,13.84,13.87,142800.0,9.0813,9.1076,9.0813,9.101,142800.0
2010-10-22 11:30:00,13.87,13.88,13.86,13.86,155600.0,9.101,9.1076,9.0944,9.0944,155600.0
2010-10-22 11:40:00,13.86,13.88,13.85,13.87,131600.0,9.0944,9.1076,9.0879,9.101,131600.0
2010-10-22 11:50:00,13.87,13.88,13.86,13.87,257600.0,9.101,9.1076,9.0944,9.101,257600.0
2010-10-22 12:00:00,13.87,13.87,13.86,13.86,141600.0,9.101,9.101,9.0944,9.0944,141600.0
2010-10-22 12:10:00,13.86,13.87,13.86,13.87,98400.0,9.0944,9.101,9.0944,9.101,98400.0
2010-10-22 12:20:00,13.87,13.88,13.85,13.86,95600.0,9.101,9.1076,9.0879,9.0944,95600.0
2010-10-22 12:30:00,13.86,13.87,13.85,13.86,128000.0,9.0944,9.101,9.0879,9.0944,128000.0
2010-10-22 12:40:00,13.86,13.86,13.85,13.85,125600.0,9.0944,9.0944,9.0879,9.0879,125600.0
2010-10-22 12:50:00,13.85,13.85,13.83,13.84,55600.0,9.0879,9.0879,9.0747,9.0813,55600.0
2010-10-22 13:00:00,13.84,13.85,13.82,13.82,84400.0,9.0813,9.0879,9.0682,9.0682,84400.0
2010-10-22 13:10:00,13.83,13.83,13.82,13.82,81200.0,9.0747,9.0747,9.0682,9.0682,81200.0
2010-10-22 13:20:00,13.83,13.83,13.82,13.82,24800.0,9.0747,9.0747,9.0682,9.0682,24800.0
2010-10-22 13:30:00,13.82,13.83,13.82,13.83,31200.0,9.0682,9.0747,9.0682,9.0747,31200.0
2010-10-22 13:40:00,13.82,13.83,13.82,13.83,40800.0,9.0682,9.0747,9.0682,9.0747,40800.0
2010-10-22 13:50:00,13.82,13.83,13.82,13.82,48800.0,9.0682,9.0747,9.0682,9.0682,48800.0
2010-10-22 14:00:00,13.82,13.83,13.81,13.83,150800.0,9.0682,9.0747,9.0616,9.0747,150800.0
2010-10-22 14:10:00,13.83,13.85,13.83,13.84,118400.0,9.0747,9.0879,9.0747,9.0813,118400.0
2010-10-22 14:20:00,13.83,13.83,13.82,13.82,146800.0,9.0747,9.0747,9.0682,9.0682,146800.0
2010-10-22 14:30:00,13.82,13.83,13.81,13.81,127600.0,9.0682,9.0747,9.0616,9.0616,127600.0
2010-10-22 14:40:00,13.81,13.81,13.8,13.81,116000.0,9.0616,9.0616,9.0551,9.0616,116000.0
2010-10-22 14:50:00,13.81,13.81,13.8,13.8,104400.0,9.0616,9.0616,9.0551,9.0551,104400.0
2010-10-22 15:00:00,13.8,13.81,13.8,13.81,192000.0,9.0551,9.0616,9.0551,9.0616,192000.0
2010-10-22 15:10:00,13.81,13.81,13.8,13.81,152800.0,9.0616,9.0616,9.0551,9.0616,152800.0
2010-10-22 15:20:00,13.81,13.84,13.81,13.83,294800.0,9.0616,9.0813,9.0616,9.0747,294800.0
2010-10-22 15:30:00,13.83,13.85,13.83,13.84,246800.0,9.0747,9.0879,9.0747,9.0813,246800.0
2010-10-22 15:40:00,13.84,13.86,13.82,13.83,808000.0,9.0813,9.0944,9.0682,9.0747,808000.0
2010-10-22 15:50:00,13.83,13.87,13.83,13.86,393600.0,9.0747,9.101,9.0747,9.0944,393600.0
2010-10-25 09:30:00,13.95,13.96,13.84,13.86,232000.0,9.1535,9.16,9.0813,9.0944,232000.0
2010-10-25 09:40:00,13.87,13.9,13.85,13.87,119200.0,9.101,9.1207,9.0879,9.101,119200.0
2010-10-25 09:50:00,13.87,13.9,13.84,13.9,87600.0,9.101,9.1207,9.0813,9.1207,87600.0
2010-10-25 10:00:00,13.9,13.92,13.85,13.85,109200.0,9.1207,9.1338,9.0879,9.0879,109200.0
2010-10-25 10:10:00,13.86,13.88,13.85,13.86,203200.0,9.0944,9.1076,9.0879,9.0944,203200.0
2010-10-25 10:20:00,13.87,13.9,13.87,13.89,125200.0,9.101,9.1207,9.101,9.1141,125200.0
2010-10-25 10:30:00,13.89,13.9,13.84,13.87,207200.0,9.1141,9.1207,9.0813,9.101,207200.0
2010-10-25 10:40:00,13.87,13.87,13.85,13.87,115600.0,9.101,9.101,9.0879,9.101,115600.0
2010-10-25 10:50:00,13.87,13.88,13.85,13.85,89200.0,9.101,9.1076,9.0879,9.0879,89200.0
2010-10-25 11:00:00,13.85,13.86,13.84,13.85,81200.0,9.0879,9.0944,9.0813,9.0879,81200.0
2010-10-25 11:10:00,13.85,13.87,13.84,13.84,54400.0,9.0879,9.101,9.0813,9.0813,54400.0
2010-10-25 11:20:00,13.85,13.86,13.84,13.85,74000.0,9.0879,9.0944,9.0813,9.0879,74000.0
2010-10-25 11:30:00,13.85,13.86,13.85,13.85,69600.0,9.0879,9.0944,9.0879,9.0879,69600.0
2010-10-25 11:40:00,13.85,13.85,13.83,13.83,143200.0,9.0879,9.0879,9.0747,9.0747,143200.0
2010-10-25 11:50:00,13.83,13.83,13.82,13.83,106800.0,9.0747,9.0747,9.0682,9.0747,106800.0
2010-10-25 12:00:00,13.82,13.84,13.81,13.84,141600.0,9.0682,9.0813,9.0616,9.0813,141600.0
2010-10-25 12:10:00,13.84,13.85,13.82,13.82,225200.0,9.0813,9.0879,9.0682,9.0682,225200.0
2010-10-25 12:20:00,13.82,13.82,13.8,13.8,125600.0,9.0682,9.0682,9.0551,9.0551,125600.0
2010-10-25 12:30:00,13.8,13.81,13.79,13.79,136000.0,9.0551,9.0616,9.0485,9.0485,136000.0
2010-10-25 12:40:00,13.79,13.8,13.78,13.78,190800.0,9.0485,9.0551,9.0419,9.0419,190800.0
2010-10-25 12:50:00,13.78,13.78,13.77,13.77,114000.0,9.0419,9.0419,9.0354,9.0354,114000.0
2010-10-25 13:00:00,13.77,13.8,13.77,13.79,82800.0,9.0354,9.0551,9.0354,9.0485,82800.0
2010-10-25 13:10:00,13.8,13.8,13.78,13.78,49200.0,9.0551,9.0551,9.0419,9.0419,49200.0
2010-10-25 13:20:00,13.79,13.81,13.79,13.8,120800.0,9.0485,9.0616,9.0485,9.0551,120800.0
2010-10-25 13:30:00,13.8,13.8,13.78,13.79,64800.0,9.0551,9.0551,9.0419,9.0485,64800.0
2010-10-25 13:40:00,13.79,13.8,13.79,13.79,61200.0,9.0485,9.0551,9.0485,9.0485,61200.0
2010-10-25 13:50:00,13.79,13.79,13.78,13.78,75600.0,9.0485,9.0485,9.0419,9.0419,75600.0
2010-10-25 14:00:00,13.79,13.8,13.78,13.8,82800.0,9.0485,9.0551,9.0419,9.0551,82800.0
2010-10-25 14:10:00,13.8,13.81,13.8,13.8,142400.0,9.0551,9.0616,9.0551,9.0551,142400.0
2010-10-25 14:20:00,13.8,13.81,13.8,13.81,181200.0,9.0551,9.0616,9.0551,9.0616,181200.0
2010-10-25 14:30:00,13.81,13.82,13.8,13.8,166000.0,9.0616,9.0682,9.0551,9.0551,166000.0
2010-10-25 14:40:00,13.81,13.81,13.79,13.79,242800.0,9.0616,9.0616,9.0485,9.0485,242800.0
2010-10-25 14:50:00,13.79,13.8,13.78,13.79,344800.0,9.0485,9.0551,9.0419,9.0485,344800.0
2010-10-25 15:00:00,13.78,13.78,13.77,13.78,270400.0,9.0419,9.0419,9.0354,9.0419,270400.0
2010-10-25 15:10:00,13.78,13.78,13.76,13.76,297600.0,9.0419,9.0419,9.0288,9.0288,297600.0
2010-10-25 15:20:00,13.76,13.77,13.76,13.76,440800.0,9.0288,9.0354,9.0288,9.0288,440800.0
2010-10-25 15:30:00,13.76,13.77,13.75,13.75,220000.0,9.0288,9.0354,9.0223,9.0223,220000.0
2010-10-25 15:40:00,13.75,13.75,13.71,13.71,535600.0,9.0223,9.0223,8.996,8.996,535600.0
2010-10-25 15:50:00,13.72,13.74,13.7,13.72,830800.0,9.0026,9.0157,8.9894,9.0026,830800.0
2010-10-26 09:30:00,13.63,13.74,13.63,13.67,233200.0,8.9435,9.0157,8.9435,8.9698,233200.0
2010-10-26 09:40:00,13.67,13.68,13.65,13.67,110400.0,8.9698,8.9763,8.9566,8.9698,110400.0
2010-10-26 09:50:00,13.67,13.68,13.63,13.64,579600.0,8.9698,8.9763,8.9435,8.9501,579600.0
2010-10-26 10:00:00,13.65,13.69,13.65,13.68,195600.0,8.9566,8.9829,8.9566,8.9763,195600.0
2010-10-26 10:10:00,13.68,13.69,13.67,13.68,191200.0,8.9763,8.9829,8.9698,8.9763,191200.0
2010-10-26 10:20:00,13.67,13.68,13.66,13.68,196400.0,8.9698,8.9763,8.9632,8.9763,196400.0
2010-10-26 10:30:00,13.68,13.69,13.68,13.68,100000.0,8.9763,8.9829,8.9763,8.9763,100000.0
2010-10-26 10:40:00,13.68,13.68,13.66,13.67,76000.0,8.9763,8.9763,8.9632,8.9698,76000.0
2010-10-26 10:50:00,13.67,13.69,13.66,13.69,91200.0,8.9698,8.9829,8.9632,8.9829,91200.0
2010-10-26 11:00:00,13.68,13.69,13.65,13.65,151600.0,8.9763,8.9829,8.9566,8.9566,151600.0
2010-10-26 11:10:00,13.66,13.69,13.65,13.69,141200.0,8.9632,8.9829,8.9566,8.9829,141200.0
2010-10-26 11:20:00,13.69,13.74,13.69,13.74,199600.0,8.9829,9.0157,8.9829,9.0157,199600.0
2010-10-26 11:30:00,13.74,13.79,13.74,13.78,192000.0,9.0157,9.0485,9.0157,9.0419,192000.0
2010-10-26 11:40:00,13.78,13.81,13.78,13.81,227200.0,9.0419,9.0616,9.0419,9.0616,227200.0
2010-10-26 11:50:00,13.81,13.81,13.79,13.81,241600.0,9.0616,9.0616,9.0485,9.0616,241600.0
2010-10-26 12:00:00,13.81,13.81,13.77,13.78,155600.0,9.0616,9.0616,9.0354,9.0419,155600.0
2010-10-26 12:10:00,13.77,13.79,13.77,13.78,183600.0,9.0354,9.0485,9.0354,9.0419,183600.0
2010-10-26 12:20:00,13.78,13.78,13.76,13.76,86400.0,9.0419,9.0419,9.0288,9.0288,86400.0
2010-10-26 12:30:00,13.76,13.76,13.75,13.75,66400.0,9.0288,9.0288,9.0223,9.0223,66400.0
2010-10-26 12:40:00,13.75,13.76,13.73,13.73,134000.0,9.0223,9.0288,9.0091,9.0091,134000.0
2010-10-26 12:50:00,13.73,13.76,13.73,13.75,166400.0,9.0091,9.0288,9.0091,9.0223,166400.0
2010-10-26 13:00:00,13.75,13.75,13.75,13.75,68800.0,9.0223,9.0223,9.0223,9.0223,68800.0
2010-10-26 13:10:00,13.75,13.77,13.74,13.74,192800.0,9.0223,9.0354,9.0157,9.0157,192800.0
2010-10-26 13:20:00,13.74,13.75,13.74,13.74,150400.0,9.0157,9.0223,9.0157,9.0157,150400.0
2010-10-26 13:30:00,13.74,13.75,13.74,13.75,91600.0,9.0157,9.0223,9.0157,9.0223,91600.0
2010-10-26 13:40:00,13.75,13.76,13.74,13.76,254400.0,9.0223,9.0288,9.0157,9.0288,254400.0
2010-10-26 13:50:00,13.76,13.77,13.75,13.76,264000.0,9.0288,9.0354,9.0223,9.0288,264000.0
2010-10-26 14:00:00,13.76,13.76,13.74,13.75,170400.0,9.0288,9.0288,9.0157,9.0223,170400.0
2010-10-26 14:10:00,13.75,13.75,13.74,13.74,153200.0,9.0223,9.0223,9.0157,9.0157,153200.0
2010-10-26 14:20:00,13.74,13.75,13.74,13.75,191600.0,9.0157,9.0223,9.0157,9.0223,191600.0
2010-10-26 14:30:00,13.75,13.76,13.74,13.76,184000.0,9.0223,9.0288,9.0157,9.0288,184000.0
2010-10-26 14:40:00,13.76,13.78,13.76,13.78,181600.0,9.0288,9.0419,9.0288,9.0419,181600.0
2010-10-26 14:50:00,13.78,13.78,13.77,13.77,200400.0,9.0419,9.0419,9.0354,9.0354,200400.0
2010-10-26 15:00:00,13.77,13.79,13.77,13.79,141200.0,9.0354,9.0485,9.0354,9.0485,141200.0
2010-10-26 15:10:00,13.79,13.79,13.79,13.79,120000.0,9.0485,9.0485,9.0485,9.0485,120000.0
2010-10-26 15:20:00,13.79,13.8,13.79,13.79,181200.0,9.0485,9.0551,9.0485,9.0485,181200.0
2010-10-26 15:30:00,13.79,13.81,13.79,13.8,212000.0,9.0485,9.0616,9.0485,9.0551,212000.0
2010-10-26 15:40:00,13.8,13.81,13.79,13.8,260800.0,9.0551,9.0616,9.0485,9.0551,260800.0
2010-10-26 15:50:00,13.8,13.81,13.8,13.81,529200.0,9.0551,9.0616,9.0551,9.0616,529200.0
2010-10-27 09:30:00,13.74,13.74,13.67,13.68,248800.0,9.0157,9.0157,8.9698,8.9763,248800.0
2010-10-27 09:40:00,13.69,13.71,13.67,13.67,162800.0,8.9829,8.996,8.9698,8.9698,162800.0
2010-10-27 09:50:00,13.67,13.67,13.62,13.63,235200.0,8.9698,8.9698,8.937,8.9435,235200.0
2010-10-27 10:00:00,13.63,13.65,13.61,13.61,178400.0,8.9435,8.9566,8.9304,8.9304,178400.0
2010-10-27 10:10:00,13.61,13.64,13.6,13.61,105200.0,8.9304,8.9501,8.9238,8.9304,105200.0
2010-10-27 10:20:00,13.61,13.62,13.56,13.57,173600.0,8.9304,8.937,8.8976,8.9041,173600.0
2010-10-27 10:30:00,13.56,13.56,13.54,13.55,289600.0,8.8976,8.8976,8.8845,8.891,289600.0
2010-10-27 10:40:00,13.55,13.55,13.54,13.54,369600.0,8.891,8.891,8.8845,8.8845,369600.0
2010-10-27 10:50:00,13.54,13.55,13.53,13.55,148800.0,8.8845,8.891,8.8779,8.891,148800.0
2010-10-27 11:00:00,13.55,13.55,13.52,13.53,439200.0,8.891,8.891,8.8713,8.8779,439200.0
2010-10-27 11:10:00,13.53,13.56,13.52,13.54,202400.0,8.8779,8.8976,8.8713,8.8845,202400.0
2010-10-27 11:20:00,13.54,13.57,13.54,13.57,82400.0,8.8845,8.9041,8.8845,8.9041,82400.0
2010-10-27 11:30:00,13.57,13.63,13.57,13.63,136400.0,8.9041,8.9435,8.9041,8.9435,136400.0
2010-10-27 11:40:00,13.62,13.63,13.59,13.6,143600.0,8.937,8.9435,8.9173,8.9238,143600.0
2010-10-27 11:50:00,13.6,13.6,13.58,13.59,85600.0,8.9238,8.9238,8.9107,8.9173,85600.0
2010-10-27 12:00:00,13.59,13.59,13.56,13.56,100800.0,8.9173,8.9173,8.8976,8.8976,100800.0
2010-10-27 12:10:00,13.56,13.57,13.56,13.56,117600.0,8.8976,8.9041,8.8976,8.8976,117600.0
2010-10-27 12:20:00,13.56,13.56,13.54,13.54,166400.0,8.8976,8.8976,8.8845,8.8845,166400.0
2010-10-27 12:30:00,13.55,13.55,13.53,13.54,102000.0,8.891,8.891,8.8779,8.8845,102000.0
2010-10-27 12:40:00,13.54,13.54,13.53,13.54,97600.0,8.8845,8.8845,8.8779,8.8845,97600.0
2010-10-27 12:50:00,13.54,13.54,13.53,13.54,500400.0,8.8845,8.8845,8.8779,8.8845,500400.0
2010-10-27 13:00:00,13.54,13.54,13.54,13.54,146000.0,8.8845,8.8845,8.8845,8.8845,146000.0
2010-10-27 13:10:00,13.54,13.54,13.53,13.53,172400.0,8.8845,8.8845,8.8779,8.8779,172400.0
2010-10-27 13:20:00,13.53,13.57,13.53,13.57,241600.0,8.8779,8.9041,8.8779,8.9041,241600.0
2010-10-27 13:30:00,13.57,13.58,13.55,13.56,186800.0,8.9041,8.9107,8.891,8.8976,186800.0
2010-10-27 13:40:00,13.56,13.58,13.56,13.58,86000.0,8.8976,8.9107,8.8976,8.9107,86000.0
2010-10-27 13:50:00,13.58,13.59,13.57,13.58,117600.0,8.9107,8.9173,8.9041,8.9107,117600.0
2010-10-27 14:00:00,13.58,13.6,13.58,13.6,127200.0,8.9107,8.9238,8.9107,8.9238,127200.0
2010-10-27 14:10:00,13.6,13.61,13.59,13.6,97200.0,8.9238,8.9304,8.9173,8.9238,97200.0
2010-10-27 14:20:00,13.6,13.6,13.58,13.58,95600.0,8.9238,8.9238,8.9107,8.9107,95600.0
2010-10-27 14:30:00,13.58,13.6,13.58,13.6,188400.0,8.9107,8.9238,8.9107,8.9238,188400.0
2010-10-27 14:40:00,13.6,13.61,13.59,13.6,132800.0,8.9238,8.9304,8.9173,8.9238,132800.0
2010-10-27 14:50:00,13.6,13.61,13.6,13.6,164400.0,8.9238,8.9304,8.9238,8.9238,164400.0
2010-10-27 15:00:00,13.6,13.62,13.6,13.6,154000.0,8.9238,8.937,8.9238,8.9238,154000.0
2010-10-27 15:10:00,13.6,13.6,13.59,13.6,326400.0,8.9238,8.9238,8.9173,8.9238,326400.0
2010-10-27 15:20:00,13.6,13.63,13.6,13.62,249600.0,8.9238,8.9435,8.9238,8.937,249600.0
2010-10-27 15:30:00,13.63,13.63,13.61,13.62,314000.0,8.9435,8.9435,8.9304,8.937,314000.0
2010-10-27 15:40:00,13.62,13.66,13.62,13.65,323200.0,8.937,8.9632,8.937,8.9566,323200.0
2010-10-27 15:50:00,13.65,13.68,13.65,13.67,642800.0,8.9566,8.9763,8.9566,8.9698,642800.0
2010-10-28 09:30:00,13.75,13.76,13.65,13.74,478000.0,9.0223,9.0288,8.9566,9.0157,478000.0
2010-10-28 09:40:00,13.74,13.78,13.74,13.78,188000.0,9.0157,9.0419,9.0157,9.0419,188000.0
2010-10-28 09:50:00,13.78,13.79,13.77,13.79,264400.0,9.0419,9.0485,9.0354,9.0485,264400.0
2010-10-28 10:00:00,13.79,13.84,13.79,13.82,215200.0,9.0485,9.0813,9.0485,9.0682,215200.0
2010-10-28 10:10:00,13.82,13.82,13.77,13.77,165600.0,9.0682,9.0682,9.0354,9.0354,165600.0
2010-10-28 10:20:00,13.77,13.77,13.74,13.75,213200.0,9.0354,9.0354,9.0157,9.0223,213200.0
2010-10-28 10:30:00,13.75,13.76,13.74,13.74,99600.0,9.0223,9.0288,9.0157,9.0157,99600.0
2010-10-28 10:40:00,13.74,13.75,13.74,13.74,104400.0,9.0157,9.0223,9.0157,9.0157,104400.0
2010-10-28 10:50:00,13.74,13.75,13.74,13.75,125200.0,9.0157,9.0223,9.0157,9.0223,125200.0
2010-10-28 11:00:00,13.75,13.75,13.74,13.74,71600.0,9.0223,9.0223,9.0157,9.0157,71600.0
2010-10-28 11:10:00,13.74,13.74,13.71,13.72,153200.0,9.0157,9.0157,8.996,9.0026,153200.0
2010-10-28 11:20:00,13.72,13.72,13.69,13.69,250800.0,9.0026,9.0026,8.9829,8.9829,250800.0
2010-10-28 11:30:00,13.69,13.69,13.68,13.69,74400.0,8.9829,8.9829,8.9763,8.9829,74400.0
2010-10-28 11:40:00,13.69,13.69,13.68,13.69,95200.0,8.9829,8.9829,8.9763,8.9829,95200.0
2010-10-28 11:50:00,13.69,13.72,13.69,13.72,158000.0,8.9829,9.0026,8.9829,9.0026,158000.0
2010-10-28 12:00:00,13.72,13.72,13.69,13.71,271200.0,9.0026,9.0026,8.9829,8.996,271200.0
2010-10-28 12:10:00,13.71,13.73,13.71,13.73,89600.0,8.996,9.0091,8.996,9.0091,89600.0
2010-10-28 12:20:00,13.73,13.74,13.72,13.74,345600.0,9.0091,9.0157,9.0026,9.0157,345600.0
2010-10-28 12:30:00,13.73,13.75,13.73,13.75,271600.0,9.0091,9.0223,9.0091,9.0223,271600.0
2010-10-28 12:40:00,13.75,13.75,13.74,13.74,245600.0,9.0223,9.0223,9.0157,9.0157,245600.0
2010-10-28 12:50:00,13.74,13.74,13.73,13.73,146400.0,9.0157,9.0157,9.0091,9.0091,146400.0
2010-10-28 13:00:00,13.73,13.75,13.73,13.74,192800.0,9.0091,9.0223,9.0091,9.0157,192800.0
2010-10-28 13:10:00,13.75,13.78,13.74,13.76,201600.0,9.0223,9.0419,9.0157,9.0288,201600.0
2010-10-28 13:20:00,13.76,13.76,13.74,13.74,90400.0,9.0288,9.0288,9.0157,9.0157,90400.0
2010-10-28 13:30:00,13.75,13.76,13.74,13.75,66000.0,9.0223,9.0288,9.0157,9.0223,66000.0
2010-10-28 13:40:00,13.76,13.76,13.75,13.76,60800.0,9.0288,9.0288,9.0223,9.0288,60800.0
2010-10-28 13:50:00,13.76,13.77,13.76,13.77,165200.0,9.0288,9.0354,9.0288,9.0354,165200.0
2010-10-28 14:00:00,13.77,13.77,13.74,13.76,148800.0,9.0354,9.0354,9.0157,9.0288,148800.0
2010-10-28 14:10:00,13.76,13.77,13.75,13.75,120400.0,9.0288,9.0354,9.0223,9.0223,120400.0
2010-10-28 14:20:00,13.75,13.79,13.75,13.79,161200.0,9.0223,9.0485,9.0223,9.0485,161200.0
2010-10-28 14:30:00,13.79,13.81,13.79,13.81,335200.0,9.0485,9.0616,9.0485,9.0616,335200.0
2010-10-28 14:40:00,13.8,13.8,13.78,13.79,146800.0,9.0551,9.0551,9.0419,9.0485,146800.0
2010-10-28 14:50:00,13.79,13.79,13.77,13.79,139200.0,9.0485,9.0485,9.0354,9.0485,139200.0
2010-10-28 15:00:00,13.79,13.79,13.78,13.79,355200.0,9.0485,9.0485,9.0419,9.0485,355200.0
2010-10-28 15:10:00,13.79,13.79,13.77,13.77,153200.0,9.0485,9.0485,9.0354,9.0354,153200.0
2010-10-28 15:20:00,13.77,13.77,13.74,13.74,304000.0,9.0354,9.0354,9.0157,9.0157,304000.0
2010-10-28 15:30:00,13.74,13.76,13.74,13.76,353600.0,9.0157,9.0288,9.0157,9.0288,353600.0
2010-10-28 15:40:00,13.76,13.76,13.75,13.76,361600.0,9.0288,9.0288,9.0223,9.0288,361600.0
2010-10-28 15:50:00,13.76,13.76,13.74,13.75,604400.0,9.0288,9.0288,9.0157,9.0223,604400.0
2010-10-29 09:30:00,13.56,13.56,13.25,13.4,2586800.0,8.8976,8.8976,8.6942,8.7926,2586800.0
2010-10-29 09:40:00,13.4,13.5,13.39,13.5,1068800.0,8.7926,8.8582,8.786,8.8582,1068800.0
2010-10-29 09:50:00,13.5,13.57,13.5,13.52,847200.0,8.8582,8.9041,8.8582,8.8713,847200.0
2010-10-29 10:00:00,13.53,13.57,13.51,13.55,723200.0,8.8779,8.9041,8.8648,8.891,723200.0
2010-10-29 10:10:00,13.56,13.56,13.53,13.55,179200.0,8.8976,8.8976,8.8779,8.891,179200.0
2010-10-29 10:20:00,13.55,13.58,13.54,13.55,327600.0,8.891,8.9107,8.8845,8.891,327600.0
2010-10-29 10:30:00,13.55,13.56,13.55,13.55,436000.0,8.891,8.8976,8.891,8.891,436000.0
2010-10-29 10:40:00,13.55,13.57,13.55,13.56,428000.0,8.891,8.9041,8.891,8.8976,428000.0
2010-10-29 10:50:00,13.56,13.62,13.56,13.59,391200.0,8.8976,8.937,8.8976,8.9173,391200.0
2010-10-29 11:00:00,13.59,13.62,13.58,13.61,264400.0,8.9173,8.937,8.9107,8.9304,264400.0
2010-10-29 11:10:00,13.61,13.62,13.6,13.62,190400.0,8.9304,8.937,8.9238,8.937,190400.0
2010-10-29 11:20:00,13.62,13.65,13.62,13.64,303600.0,8.937,8.9566,8.937,8.9501,303600.0
2010-10-29 11:30:00,13.64,13.64,13.6,13.62,607600.0,8.9501,8.9501,8.9238,8.937,607600.0
2010-10-29 11:40:00,13.62,13.63,13.61,13.62,146400.0,8.937,8.9435,8.9304,8.937,146400.0
2010-10-29 11:50:00,13.62,13.65,13.62,13.65,141600.0,8.937,8.9566,8.937,8.9566,141600.0
2010-10-29 12:00:00,13.65,13.71,13.65,13.71,372400.0,8.9566,8.996,8.9566,8.996,372400.0
2010-10-29 12:10:00,13.7,13.71,13.67,13.71,235600.0,8.9894,8.996,8.9698,8.996,235600.0
2010-10-29 12:20:00,13.71,13.71,13.69,13.7,234400.0,8.996,8.996,8.9829,8.9894,234400.0
2010-10-29 12:30:00,13.7,13.7,13.68,13.69,222800.0,8.9894,8.9894,8.9763,8.9829,222800.0
2010-10-29 12:40:00,13.68,13.69,13.64,13.64,200000.0,8.9763,8.9829,8.9501,8.9501,200000.0
2010-10-29 12:50:00,13.64,13.64,13.63,13.63,127600.0,8.9501,8.9501,8.9435,8.9435,127600.0
2010-10-29 13:00:00,13.64,13.64,13.62,13.63,108400.0,8.9501,8.9501,8.937,8.9435,108400.0
2010-10-29 13:10:00,13.63,13.63,13.62,13.63,108000.0,8.9435,8.9435,8.937,8.9435,108000.0
2010-10-29 13:20:00,13.63,13.65,13.63,13.65,111200.0,8.9435,8.9566,8.9435,8.9566,111200.0
2010-10-29 13:30:00,13.64,13.68,13.64,13.64,176800.0,8.9501,8.9763,8.9501,8.9501,176800.0
2010-10-29 13:40:00,13.64,13.67,13.64,13.66,137200.0,8.9501,8.9698,8.9501,8.9632,137200.0
2010-10-29 13:50:00,13.66,13.68,13.66,13.66,137200.0,8.9632,8.9763,8.9632,8.9632,137200.0
2010-10-29 14:00:00,13.67,13.7,13.66,13.7,194400.0,8.9698,8.9894,8.9632,8.9894,194400.0
2010-10-29 14:10:00,13.7,13.71,13.69,13.71,303200.0,8.9894,8.996,8.9829,8.996,303200.0
2010-10-29 14:20:00,13.7,13.74,13.68,13.7,294400.0,8.9894,9.0157,8.9763,8.9894,294400.0
2010-10-29 14:30:00,13.7,13.71,13.67,13.69,294400.0,8.9894,8.996,8.9698,8.9829,294400.0
2010-10-29 14:40:00,13.69,13.72,13.69,13.72,257600.0,8.9829,9.0026,8.9829,9.0026,257600.0
2010-10-29 14:50:00,13.72,13.74,13.72,13.74,283600.0,9.0026,9.0157,9.0026,9.0157,283600.0
2010-10-29 15:00:00,13.74,13.76,13.74,13.75,580400.0,9.0157,9.0288,9.0157,9.0223,580400.0
2010-10-29 15:10:00,13.75,13.75,13.75,13.75,234000.0,9.0223,9.0223,9.0223,9.0223,234000.0
2010-10-29 15:20:00,13.75,13.76,13.75,13.76,347600.0,9.0223,9.0288,9.0223,9.0288,347600.0
2010-10-29 15:30:00,13.76,13.78,13.74,13.75,647200.0,9.0288,9.0419,9.0157,9.0223,647200.0
2010-10-29 15:40:00,13.74,13.77,13.74,13.76,474000.0,9.0157,9.0354,9.0157,9.0288,474000.0
2010-10-29 15:50:00,13.76,13.76,13.74,13.76,673600.0,9.0288,9.0288,9.0157,9.0288,673600.0
2010-11-01 09:30:00,13.81,13.81,13.77,13.8,362400.0,9.0616,9.0616,9.0354,9.0551,362400.0
2010-11-01 09:40:00,13.79,13.8,13.72,13.72,157600.0,9.0485,9.0551,9.0026,9.0026,157600.0
2010-11-01 09:50:00,13.72,13.74,13.71,13.74,136000.0,9.0026,9.0157,8.996,9.0157,136000.0
2010-11-01 10:00:00,13.74,13.78,13.72,13.73,196000.0,9.0157,9.0419,9.0026,9.0091,196000.0
2010-11-01 10:10:00,13.72,13.73,13.7,13.7,117600.0,9.0026,9.0091,8.9894,8.9894,117600.0
2010-11-01 10:20:00,13.7,13.7,13.66,13.67,179600.0,8.9894,8.9894,8.9632,8.9698,179600.0
2010-11-01 10:30:00,13.68,13.68,13.64,13.65,109200.0,8.9763,8.9763,8.9501,8.9566,109200.0
2010-11-01 10:40:00,13.65,13.66,13.63,13.66,171600.0,8.9566,8.9632,8.9435,8.9632,171600.0
2010-11-01 10:50:00,13.66,13.67,13.65,13.67,178800.0,8.9632,8.9698,8.9566,8.9698,178800.0
2010-11-01 11:00:00,13.66,13.66,13.63,13.65,198800.0,8.9632,8.9632,8.9435,8.9566,198800.0
2010-11-01 11:10:00,13.65,13.65,13.62,13.62,218800.0,8.9566,8.9566,8.937,8.937,218800.0
2010-11-01 11:20:00,13.62,13.65,13.62,13.64,260400.0,8.937,8.9566,8.937,8.9501,260400.0
2010-11-01 11:30:00,13.64,13.64,13.61,13.63,162000.0,8.9501,8.9501,8.9304,8.9435,162000.0
2010-11-01 11:40:00,13.63,13.64,13.63,13.63,84400.0,8.9435,8.9501,8.9435,8.9435,84400.0
2010-11-01 11:50:00,13.63,13.63,13.62,13.63,87200.0,8.9435,8.9435,8.937,8.9435,87200.0
2010-11-01 12:00:00,13.63,13.63,13.61,13.61,87200.0,8.9435,8.9435,8.9304,8.9304,87200.0
2010-11-01 12:10:00,13.61,13.62,13.61,13.61,101200.0,8.9304,8.937,8.9304,8.9304,101200.0
2010-11-01 12:20:00,13.61,13.63,13.61,13.63,60000.0,8.9304,8.9435,8.9304,8.9435,60000.0
2010-11-01 12:30:00,13.63,13.63,13.6,13.61,100000.0,8.9435,8.9435,8.9238,8.9304,100000.0
2010-11-01 12:40:00,13.61,13.61,13.6,13.6,151600.0,8.9304,8.9304,8.9238,8.9238,151600.0
2010-11-01 12:50:00,13.61,13.61,13.58,13.59,263200.0,8.9304,8.9304,8.9107,8.9173,263200.0
2010-11-01 13:00:00,13.58,13.59,13.55,13.58,172400.0,8.9107,8.9173,8.891,8.9107,172400.0
2010-11-01 13:10:00,13.58,13.59,13.58,13.59,42000.0,8.9107,8.9173,8.9107,8.9173,42000.0
2010-11-01 13:20:00,13.59,13.59,13.55,13.55,172400.0,8.9173,8.9173,8.891,8.891,172400.0
2010-11-01 13:30:00,13.55,13.56,13.55,13.55,92400.0,8.891,8.8976,8.891,8.891,92400.0
2010-11-01 13:40:00,13.55,13.55,13.54,13.54,61600.0,8.891,8.891,8.8845,8.8845,61600.0
2010-11-01 13:50:00,13.54,13.55,13.54,13.54,105600.0,8.8845,8.891,8.8845,8.8845,105600.0
2010-11-01 14:00:00,13.54,13.54,13.52,13.52,102400.0,8.8845,8.8845,8.8713,8.8713,102400.0
2010-11-01 14:10:00,13.52,13.53,13.52,13.52,124800.0,8.8713,8.8779,8.8713,8.8713,124800.0
2010-11-01 14:20:00,13.52,13.52,13.47,13.47,241600.0,8.8713,8.8713,8.8385,8.8385,241600.0
2010-11-01 14:30:00,13.47,13.47,13.43,13.43,334800.0,8.8385,8.8385,8.8123,8.8123,334800.0
2010-11-01 14:40:00,13.43,13.44,13.4,13.4,278800.0,8.8123,8.8188,8.7926,8.7926,278800.0
2010-11-01 14:50:00,13.4,13.44,13.4,13.43,451200.0,8.7926,8.8188,8.7926,8.8123,451200.0
2010-11-01 15:00:00,13.42,13.43,13.36,13.37,948000.0,8.8057,8.8123,8.7663,8.7729,948000.0
2010-11-01 15:10:00,13.37,13.38,13.34,13.38,958000.0,8.7729,8.7795,8.7532,8.7795,958000.0
2010-11-01 15:20:00,13.37,13.41,13.37,13.41,452800.0,8.7729,8.7992,8.7729,8.7992,452800.0
2010-11-01 15:30:00,13.41,13.43,13.4,13.43,353600.0,8.7992,8.8123,8.7926,8.8123,353600.0
2010-11-01 15:40:00,13.43,13.47,13.43,13.46,536000.0,8.8123,8.8385,8.8123,8.832,536000.0
2010-11-01 15:50:00,13.46,13.48,13.45,13.46,826400.0,8.832,8.8451,8.8254,8.832,826400.0
2010-11-02 09:30:00,13.55,13.62,13.55,13.61,207200.0,8.891,8.937,8.891,8.9304,207200.0
2010-11-02 09:40:00,13.59,13.6,13.56,13.59,184000.0,8.9173,8.9238,8.8976,8.9173,184000.0
2010-11-02 09:50:00,13.59,13.59,13.55,13.55,116000.0,8.9173,8.9173,8.891,8.891,116000.0
2010-11-02 10:00:00,13.55,13.55,13.53,13.53,130400.0,8.891,8.891,8.8779,8.8779,130400.0
2010-11-02 10:10:00,13.53,13.53,13.49,13.53,186000.0,8.8779,8.8779,8.8517,8.8779,186000.0
2010-11-02 10:20:00,13.53,13.53,13.51,13.52,90000.0,8.8779,8.8779,8.8648,8.8713,90000.0
2010-11-02 10:30:00,13.52,13.54,13.51,13.54,284800.0,8.8713,8.8845,8.8648,8.8845,284800.0
2010-11-02 10:40:00,13.54,13.56,13.54,13.56,62000.0,8.8845,8.8976,8.8845,8.8976,62000.0
2010-11-02 10:50:00,13.56,13.56,13.52,13.53,132000.0,8.8976,8.8976,8.8713,8.8779,132000.0
2010-11-02 11:00:00,13.54,13.54,13.52,13.54,132400.0,8.8845,8.8845,8.8713,8.8845,132400.0
2010-11-02 11:10:00,13.54,13.56,13.53,13.55,72000.0,8.8845,8.8976,8.8779,8.891,72000.0
2010-11-02 11:20:00,13.54,13.57,13.54,13.56,72000.0,8.8845,8.9041,8.8845,8.8976,72000.0
2010-11-02 11:30:00,13.56,13.59,13.56,13.58,76800.0,8.8976,8.9173,8.8976,8.9107,76800.0
2010-11-02 11:40:00,13.57,13.58,13.56,13.56,77200.0,8.9041,8.9107,8.8976,8.8976,77200.0
2010-11-02 11:50:00,13.56,13.57,13.56,13.57,79600.0,8.8976,8.9041,8.8976,8.9041,79600.0
2010-11-02 12:00:00,13.57,13.59,13.56,13.58,83600.0,8.9041,8.9173,8.8976,8.9107,83600.0
2010-11-02 12:10:00,13.59,13.59,13.58,13.58,51600.0,8.9173,8.9173,8.9107,8.9107,51600.0
2010-11-02 12:20:00,13.58,13.59,13.57,13.58,70400.0,8.9107,8.9173,8.9041,8.9107,70400.0
2010-11-02 12:30:00,13.58,13.59,13.58,13.59,42800.0,8.9107,8.9173,8.9107,8.9173,42800.0
2010-11-02 12:40:00,13.59,13.59,13.57,13.57,62000.0,8.9173,8.9173,8.9041,8.9041,62000.0
2010-11-02 12:50:00,13.58,13.58,13.56,13.57,96800.0,8.9107,8.9107,8.8976,8.9041,96800.0
2010-11-02 13:00:00,13.57,13.58,13.57,13.58,62000.0,8.9041,8.9107,8.9041,8.9107,62000.0
2010-11-02 13:10:00,13.58,13.58,13.57,13.58,48400.0,8.9107,8.9107,8.9041,8.9107,48400.0
2010-11-02 13:20:00,13.58,13.58,13.57,13.58,58000.0,8.9107,8.9107,8.9041,8.9107,58000.0
2010-11-02 13:30:00,13.58,13.58,13.58,13.58,36800.0,8.9107,8.9107,8.9107,8.9107,36800.0
2010-11-02 13:40:00,13.58,13.58,13.58,13.58,68800.0,8.9107,8.9107,8.9107,8.9107,68800.0
2010-11-02 13:50:00,13.58,13.59,13.58,13.59,53600.0,8.9107,8.9173,8.9107,8.9173,53600.0
2010-11-02 14:00:00,13.59,13.59,13.59,13.59,41600.0,8.9173,8.9173,8.9173,8.9173,41600.0
2010-11-02 14:10:00,13.59,13.6,13.59,13.6,70000.0,8.9173,8.9238,8.9173,8.9238,70000.0
2010-11-02 14:20:00,13.6,13.6,13.59,13.6,47600.0,8.9238,8.9238,8.9173,8.9238,47600.0
2010-11-02 14:30:00,13.6,13.6,13.6,13.6,51600.0,8.9238,8.9238,8.9238,8.9238,51600.0
2010-11-02 14:40:00,13.6,13.6,13.6,13.6,66000.0,8.9238,8.9238,8.9238,8.9238,66000.0
2010-11-02 14:50:00,13.6,13.6,13.6,13.6,62400.0,8.9238,8.9238,8.9238,8.9238,62400.0
2010-11-02 15:00:00,13.6,13.61,13.6,13.6,91200.0,8.9238,8.9304,8.9238,8.9238,91200.0
2010-11-02 15:10:00,13.6,13.61,13.6,13.61,92400.0,8.9238,8.9304,8.9238,8.9304,92400.0
2010-11-02 15:20:00,13.61,13.61,13.58,13.59,162400.0,8.9304,8.9304,8.9107,8.9173,162400.0
2010-11-02 15:30:00,13.59,13.6,13.58,13.6,178000.0,8.9173,8.9238,8.9107,8.9238,178000.0
2010-11-02 15:40:00,13.6,13.6,13.57,13.59,406400.0,8.9238,8.9238,8.9041,8.9173,406400.0
2010-11-02 15:50:00,13.59,13.6,13.58,13.59,330400.0,8.9173,8.9238,8.9107,8.9173,330400.0
2010-11-03 09:30:00,13.64,13.7,13.61,13.69,265200.0,8.9501,8.9894,8.9304,8.9829,265200.0
2010-11-03 09:40:00,13.69,13.7,13.68,13.68,116000.0,8.9829,8.9894,8.9763,8.9763,116000.0
2010-11-03 09:50:00,13.68,13.69,13.67,13.68,150800.0,8.9763,8.9829,8.9698,8.9763,150800.0
2010-11-03 10:00:00,13.67,13.69,13.67,13.68,290400.0,8.9698,8.9829,8.9698,8.9763,290400.0
2010-11-03 10:10:00,13.69,13.71,13.68,13.7,166000.0,8.9829,8.996,8.9763,8.9894,166000.0
2010-11-03 10:20:00,13.7,13.7,13.65,13.65,85200.0,8.9894,8.9894,8.9566,8.9566,85200.0
2010-11-03 10:30:00,13.65,13.66,13.64,13.66,98800.0,8.9566,8.9632,8.9501,8.9632,98800.0
2010-11-03 10:40:00,13.66,13.66,13.64,13.65,74000.0,8.9632,8.9632,8.9501,8.9566,74000.0
2010-11-03 10:50:00,13.65,13.67,13.65,13.65,104400.0,8.9566,8.9698,8.9566,8.9566,104400.0
2010-11-03 11:00:00,13.65,13.66,13.64,13.64,76000.0,8.9566,8.9632,8.9501,8.9501,76000.0
2010-11-03 11:10:00,13.64,13.64,13.62,13.63,141600.0,8.9501,8.9501,8.937,8.9435,141600.0
2010-11-03 11:20:00,13.63,13.65,13.63,13.65,136800.0,8.9435,8.9566,8.9435,8.9566,136800.0
2010-11-03 11:30:00,13.65,13.65,13.63,13.63,148000.0,8.9566,8.9566,8.9435,8.9435,148000.0
2010-11-03 11:40:00,13.63,13.65,13.63,13.64,92000.0,8.9435,8.9566,8.9435,8.9501,92000.0
2010-11-03 11:50:00,13.64,13.66,13.63,13.65,157600.0,8.9501,8.9632,8.9435,8.9566,157600.0
2010-11-03 12:00:00,13.66,13.66,13.63,13.64,79600.0,8.9632,8.9632,8.9435,8.9501,79600.0
2010-11-03 12:10:00,13.64,13.66,13.63,13.65,98800.0,8.9501,8.9632,8.9435,8.9566,98800.0
2010-11-03 12:20:00,13.65,13.65,13.63,13.63,92000.0,8.9566,8.9566,8.9435,8.9435,92000.0
2010-11-03 12:30:00,13.63,13.65,13.62,13.63,101600.0,8.9435,8.9566,8.937,8.9435,101600.0
2010-11-03 12:40:00,13.63,13.64,13.63,13.63,95600.0,8.9435,8.9501,8.9435,8.9435,95600.0
2010-11-03 12:50:00,13.63,13.65,13.63,13.65,130800.0,8.9435,8.9566,8.9435,8.9566,130800.0
2010-11-03 13:00:00,13.65,13.65,13.63,13.63,80400.0,8.9566,8.9566,8.9435,8.9435,80400.0
2010-11-03 13:10:00,13.63,13.63,13.61,13.62,84000.0,8.9435,8.9435,8.9304,8.937,84000.0
2010-11-03 13:20:00,13.62,13.63,13.61,13.61,59200.0,8.937,8.9435,8.9304,8.9304,59200.0
2010-11-03 13:30:00,13.61,13.61,13.61,13.61,81200.0,8.9304,8.9304,8.9304,8.9304,81200.0
2010-11-03 13:40:00,13.61,13.61,13.6,13.6,49200.0,8.9304,8.9304,8.9238,8.9238,49200.0
2010-11-03 13:50:00,13.6,13.6,13.58,13.58,59600.0,8.9238,8.9238,8.9107,8.9107,59600.0
2010-11-03 14:00:00,13.59,13.6,13.58,13.59,114800.0,8.9173,8.9238,8.9107,8.9173,114800.0
2010-11-03 14:10:00,13.59,13.65,13.56,13.62,264000.0,8.9173,8.9566,8.8976,8.937,264000.0
2010-11-03 14:20:00,13.62,13.67,13.54,13.55,266000.0,8.937,8.9698,8.8845,8.891,266000.0
2010-11-03 14:30:00,13.55,13.56,13.51,13.56,147200.0,8.891,8.8976,8.8648,8.8976,147200.0
2010-11-03 14:40:00,13.56,13.58,13.55,13.55,113600.0,8.8976,8.9107,8.891,8.891,113600.0
2010-11-03 14:50:00,13.55,13.61,13.55,13.6,101600.0,8.891,8.9304,8.891,8.9238,101600.0
2010-11-03 15:00:00,13.6,13.63,13.59,13.63,176800.0,8.9238,8.9435,8.9173,8.9435,176800.0
2010-11-03 15:10:00,13.63,13.65,13.63,13.64,205600.0,8.9435,8.9566,8.9435,8.9501,205600.0
2010-11-03 15:20:00,13.64,13.65,13.61,13.62,174400.0,8.9501,8.9566,8.9304,8.937,174400.0
2010-11-03 15:30:00,13.61,13.62,13.57,13.59,223200.0,8.9304,8.937,8.9041,8.9173,223200.0
2010-11-03 15:40:00,13.6,13.62,13.58,13.62,253600.0,8.9238,8.937,8.9107,8.937,253600.0
2010-11-03 15:50:00,13.62,13.66,13.62,13.65,413600.0,8.937,8.9632,8.937,8.9566,413600.0
2010-11-04 09:30:00,13.78,13.78,13.7,13.72,295600.0,9.0419,9.0419,8.9894,9.0026,295600.0
2010-11-04 09:40:00,13.72,13.74,13.69,13.72,142000.0,9.0026,9.0157,8.9829,9.0026,142000.0
2010-11-04 09:50:00,13.72,13.74,13.71,13.72,118800.0,9.0026,9.0157,8.996,9.0026,118800.0
2010-11-04 10:00:00,13.74,13.76,13.73,13.74,135600.0,9.0157,9.0288,9.0091,9.0157,135600.0
2010-11-04 10:10:00,13.74,13.76,13.73,13.74,80000.0,9.0157,9.0288,9.0091,9.0157,80000.0
2010-11-04 10:20:00,13.74,13.74,13.73,13.74,137200.0,9.0157,9.0157,9.0091,9.0157,137200.0
2010-11-04 10:30:00,13.74,13.74,13.7,13.7,81200.0,9.0157,9.0157,8.9894,8.9894,81200.0
2010-11-04 10:40:00,13.7,13.71,13.69,13.69,76400.0,8.9894,8.996,8.9829,8.9829,76400.0
2010-11-04 10:50:00,13.69,13.75,13.69,13.75,118400.0,8.9829,9.0223,8.9829,9.0223,118400.0
2010-11-04 11:00:00,13.75,13.76,13.75,13.76,198800.0,9.0223,9.0288,9.0223,9.0288,198800.0
2010-11-04 11:10:00,13.76,13.76,13.73,13.75,96000.0,9.0288,9.0288,9.0091,9.0223,96000.0
2010-11-04 11:20:00,13.75,13.76,13.74,13.74,64800.0,9.0223,9.0288,9.0157,9.0157,64800.0
2010-11-04 11:30:00,13.74,13.75,13.7,13.7,296400.0,9.0157,9.0223,8.9894,8.9894,296400.0
2010-11-04 11:40:00,13.71,13.72,13.7,13.7,98000.0,8.996,9.0026,8.9894,8.9894,98000.0
2010-11-04 11:50:00,13.7,13.71,13.7,13.7,65200.0,8.9894,8.996,8.9894,8.9894,65200.0
2010-11-04 12:00:00,13.7,13.7,13.7,13.7,62800.0,8.9894,8.9894,8.9894,8.9894,62800.0
2010-11-04 12:10:00,13.7,13.71,13.69,13.7,72400.0,8.9894,8.996,8.9829,8.9894,72400.0
2010-11-04 12:20:00,13.7,13.7,13.68,13.68,94000.0,8.9894,8.9894,8.9763,8.9763,94000.0
2010-11-04 12:30:00,13.68,13.69,13.67,13.67,76800.0,8.9763,8.9829,8.9698,8.9698,76800.0
2010-11-04 12:40:00,13.67,13.68,13.67,13.67,58000.0,8.9698,8.9763,8.9698,8.9698,58000.0
2010-11-04 12:50:00,13.67,13.68,13.67,13.67,73600.0,8.9698,8.9763,8.9698,8.9698,73600.0
2010-11-04 13:00:00,13.68,13.68,13.67,13.67,116400.0,8.9763,8.9763,8.9698,8.9698,116400.0
2010-11-04 13:10:00,13.67,13.67,13.66,13.66,77600.0,8.9698,8.9698,8.9632,8.9632,77600.0
2010-11-04 13:20:00,13.66,13.69,13.66,13.69,79200.0,8.9632,8.9829,8.9632,8.9829,79200.0
2010-11-04 13:30:00,13.69,13.69,13.67,13.67,89200.0,8.9829,8.9829,8.9698,8.9698,89200.0
2010-11-04 13:40:00,13.67,13.68,13.67,13.68,56800.0,8.9698,8.9763,8.9698,8.9763,56800.0
2010-11-04 13:50:00,13.68,13.68,13.65,13.66,54000.0,8.9763,8.9763,8.9566,8.9632,54000.0
2010-11-04 14:00:00,13.66,13.67,13.65,13.67,90000.0,8.9632,8.9698,8.9566,8.9698,90000.0
2010-11-04 14:10:00,13.67,13.69,13.67,13.68,155600.0,8.9698,8.9829,8.9698,8.9763,155600.0
2010-11-04 14:20:00,13.68,13.69,13.68,13.68,94000.0,8.9763,8.9829,8.9763,8.9763,94000.0
2010-11-04 14:30:00,13.69,13.7,13.68,13.69,147200.0,8.9829,8.9894,8.9763,8.9829,147200.0
2010-11-04 14:40:00,13.69,13.7,13.69,13.7,71200.0,8.9829,8.9894,8.9829,8.9894,71200.0
2010-11-04 14:50:00,13.7,13.71,13.7,13.7,69600.0,8.9894,8.996,8.9894,8.9894,69600.0
2010-11-04 15:00:00,13.7,13.72,13.7,13.72,168000.0,8.9894,9.0026,8.9894,9.0026,168000.0
2010-11-04 15:10:00,13.71,13.74,13.71,13.72,114000.0,8.996,9.0157,8.996,9.0026,114000.0
2010-11-04 15:20:00,13.72,13.74,13.71,13.74,105200.0,9.0026,9.0157,8.996,9.0157,105200.0
2010-11-04 15:30:00,13.74,13.74,13.72,13.72,126800.0,9.0157,9.0157,9.0026,9.0026,126800.0
2010-11-04 15:40:00,13.72,13.73,13.71,13.73,179200.0,9.0026,9.0091,8.996,9.0091,179200.0
2010-11-04 15:50:00,13.73,13.75,13.72,13.75,475600.0,9.0091,9.0223,9.0026,9.0223,475600.0
2010-11-05 09:30:00,13.68,13.76,13.68,13.74,170800.0,8.9763,9.0288,8.9763,9.0157,170800.0
2010-11-05 09:40:00,13.74,13.74,13.68,13.7,113200.0,9.0157,9.0157,8.9763,8.9894,113200.0
2010-11-05 09:50:00,13.7,13.71,13.67,13.67,66400.0,8.9894,8.996,8.9698,8.9698,66400.0
2010-11-05 10:00:00,13.67,13.68,13.64,13.68,86400.0,8.9698,8.9763,8.9501,8.9763,86400.0
2010-11-05 10:10:00,13.69,13.69,13.63,13.64,132400.0,8.9829,8.9829,8.9435,8.9501,132400.0
2010-11-05 10:20:00,13.64,13.66,13.64,13.65,108000.0,8.9501,8.9632,8.9501,8.9566,108000.0
2010-11-05 10:30:00,13.65,13.65,13.64,13.65,88400.0,8.9566,8.9566,8.9501,8.9566,88400.0
2010-11-05 10:40:00,13.65,13.65,13.62,13.62,120800.0,8.9566,8.9566,8.937,8.937,120800.0
2010-11-05 10:50:00,13.62,13.64,13.61,13.63,122800.0,8.937,8.9501,8.9304,8.9435,122800.0
2010-11-05 11:00:00,13.62,13.63,13.62,13.63,126000.0,8.937,8.9435,8.937,8.9435,126000.0
2010-11-05 11:10:00,13.63,13.64,13.62,13.63,388000.0,8.9435,8.9501,8.937,8.9435,388000.0
2010-11-05 11:20:00,13.63,13.64,13.63,13.64,54000.0,8.9435,8.9501,8.9435,8.9501,54000.0
2010-11-05 11:30:00,13.64,13.65,13.64,13.65,56400.0,8.9501,8.9566,8.9501,8.9566,56400.0
2010-11-05 11:40:00,13.65,13.65,13.62,13.62,62400.0,8.9566,8.9566,8.937,8.937,62400.0
2010-11-05 11:50:00,13.62,13.64,13.61,13.61,194000.0,8.937,8.9501,8.9304,8.9304,194000.0
2010-11-05 12:00:00,13.61,13.62,13.61,13.62,45600.0,8.9304,8.937,8.9304,8.937,45600.0
2010-11-05 12:10:00,13.62,13.63,13.61,13.62,66000.0,8.937,8.9435,8.9304,8.937,66000.0
2010-11-05 12:20:00,13.62,13.62,13.6,13.6,56000.0,8.937,8.937,8.9238,8.9238,56000.0
2010-11-05 12:30:00,13.6,13.6,13.59,13.6,55600.0,8.9238,8.9238,8.9173,8.9238,55600.0
2010-11-05 12:40:00,13.6,13.6,13.6,13.6,27600.0,8.9238,8.9238,8.9238,8.9238,27600.0
2010-11-05 12:50:00,13.6,13.6,13.6,13.6,54800.0,8.9238,8.9238,8.9238,8.9238,54800.0
2010-11-05 13:00:00,13.6,13.62,13.6,13.62,82000.0,8.9238,8.937,8.9238,8.937,82000.0
2010-11-05 13:10:00,13.62,13.63,13.62,13.63,80400.0,8.937,8.9435,8.937,8.9435,80400.0
2010-11-05 13:20:00,13.64,13.64,13.63,13.64,42400.0,8.9501,8.9501,8.9435,8.9501,42400.0
2010-11-05 13:30:00,13.64,13.65,13.64,13.65,37200.0,8.9501,8.9566,8.9501,8.9566,37200.0
2010-11-05 13:40:00,13.65,13.65,13.64,13.65,55600.0,8.9566,8.9566,8.9501,8.9566,55600.0
2010-11-05 13:50:00,13.65,13.65,13.64,13.65,42000.0,8.9566,8.9566,8.9501,8.9566,42000.0
2010-11-05 14:00:00,13.65,13.65,13.63,13.63,40000.0,8.9566,8.9566,8.9435,8.9435,40000.0
2010-11-05 14:10:00,13.63,13.64,13.61,13.61,55600.0,8.9435,8.9501,8.9304,8.9304,55600.0
2010-11-05 14:20:00,13.61,13.61,13.6,13.61,86800.0,8.9304,8.9304,8.9238,8.9304,86800.0
2010-11-05 14:30:00,13.61,13.63,13.61,13.62,62400.0,8.9304,8.9435,8.9304,8.937,62400.0
2010-11-05 14:40:00,13.62,13.62,13.61,13.61,80800.0,8.937,8.937,8.9304,8.9304,80800.0
2010-11-05 14:50:00,13.61,13.61,13.6,13.61,88000.0,8.9304,8.9304,8.9238,8.9304,88000.0
2010-11-05 15:00:00,13.61,13.62,13.61,13.62,159600.0,8.9304,8.937,8.9304,8.937,159600.0
2010-11-05 15:10:00,13.61,13.62,13.6,13.61,112800.0,8.9304,8.937,8.9238,8.9304,112800.0
2010-11-05 15:20:00,13.6,13.62,13.6,13.62,129600.0,8.9238,8.937,8.9238,8.937,129600.0
2010-11-05 15:30:00,13.62,13.64,13.62,13.63,152000.0,8.937,8.9501,8.937,8.9435,152000.0
2010-11-05 15:40:00,13.63,13.67,13.63,13.66,423200.0,8.9435,8.9698,8.9435,8.9632,423200.0
2010-11-05 15:50:00,13.66,13.7,13.66,13.68,698400.0,8.9632,8.9894,8.9632,8.9763,698400.0
2010-11-08 09:30:00,13.65,13.68,13.6,13.65,131200.0,8.9566,8.9763,8.9238,8.9566,131200.0
2010-11-08 09:40:00,13.65,13.65,13.62,13.62,69200.0,8.9566,8.9566,8.937,8.937,69200.0
2010-11-08 09:50:00,13.62,13.62,13.6,13.62,104800.0,8.937,8.937,8.9238,8.937,104800.0
2010-11-08 10:00:00,13.62,13.63,13.61,13.62,103600.0,8.937,8.9435,8.9304,8.937,103600.0
2010-11-08 10:10:00,13.62,13.63,13.6,13.6,134000.0,8.937,8.9435,8.9238,8.9238,134000.0
2010-11-08 10:20:00,13.6,13.6,13.58,13.59,178800.0,8.9238,8.9238,8.9107,8.9173,178800.0
2010-11-08 10:30:00,13.59,13.61,13.58,13.61,56800.0,8.9173,8.9304,8.9107,8.9304,56800.0
2010-11-08 10:40:00,13.6,13.61,13.59,13.6,64400.0,8.9238,8.9304,8.9173,8.9238,64400.0
2010-11-08 10:50:00,13.6,13.62,13.6,13.61,151200.0,8.9238,8.937,8.9238,8.9304,151200.0
2010-11-08 11:00:00,13.61,13.62,13.61,13.61,138800.0,8.9304,8.937,8.9304,8.9304,138800.0
2010-11-08 11:10:00,13.61,13.62,13.61,13.61,108800.0,8.9304,8.937,8.9304,8.9304,108800.0
2010-11-08 11:20:00,13.61,13.63,13.61,13.63,112000.0,8.9304,8.9435,8.9304,8.9435,112000.0
2010-11-08 11:30:00,13.63,13.63,13.62,13.62,231200.0,8.9435,8.9435,8.937,8.937,231200.0
2010-11-08 11:40:00,13.62,13.65,13.62,13.63,78800.0,8.937,8.9566,8.937,8.9435,78800.0
2010-11-08 11:50:00,13.62,13.63,13.62,13.63,73200.0,8.937,8.9435,8.937,8.9435,73200.0
2010-11-08 12:00:00,13.63,13.63,13.62,13.62,79200.0,8.9435,8.9435,8.937,8.937,79200.0
2010-11-08 12:10:00,13.62,13.62,13.61,13.61,98800.0,8.937,8.937,8.9304,8.9304,98800.0
2010-11-08 12:20:00,13.61,13.63,13.61,13.62,207200.0,8.9304,8.9435,8.9304,8.937,207200.0
2010-11-08 12:30:00,13.62,13.62,13.6,13.6,96000.0,8.937,8.937,8.9238,8.9238,96000.0
2010-11-08 12:40:00,13.6,13.6,13.6,13.6,126800.0,8.9238,8.9238,8.9238,8.9238,126800.0
2010-11-08 12:50:00,13.6,13.63,13.6,13.62,114400.0,8.9238,8.9435,8.9238,8.937,114400.0
2010-11-08 13:00:00,13.62,13.62,13.61,13.61,15200.0,8.937,8.937,8.9304,8.9304,15200.0
2010-11-08 13:10:00,13.61,13.64,13.61,13.62,57200.0,8.9304,8.9501,8.9304,8.937,57200.0
2010-11-08 13:20:00,13.63,13.63,13.62,13.63,70800.0,8.9435,8.9435,8.937,8.9435,70800.0
2010-11-08 13:30:00,13.63,13.63,13.62,13.62,85600.0,8.9435,8.9435,8.937,8.937,85600.0
2010-11-08 13:40:00,13.62,13.63,13.61,13.62,30000.0,8.937,8.9435,8.9304,8.937,30000.0
2010-11-08 13:50:00,13.62,13.62,13.61,13.62,124800.0,8.937,8.937,8.9304,8.937,124800.0
2010-11-08 14:00:00,13.62,13.62,13.6,13.6,83200.0,8.937,8.937,8.9238,8.9238,83200.0
2010-11-08 14:10:00,13.61,13.61,13.6,13.6,110800.0,8.9304,8.9304,8.9238,8.9238,110800.0
2010-11-08 14:20:00,13.6,13.61,13.6,13.6,131200.0,8.9238,8.9304,8.9238,8.9238,131200.0
2010-11-08 14:30:00,13.6,13.61,13.6,13.61,129200.0,8.9238,8.9304,8.9238,8.9304,129200.0
2010-11-08 14:40:00,13.62,13.63,13.6,13.6,75600.0,8.937,8.9435,8.9238,8.9238,75600.0
2010-11-08 14:50:00,13.6,13.61,13.6,13.6,58000.0,8.9238,8.9304,8.9238,8.9238,58000.0
2010-11-08 15:00:00,13.6,13.61,13.6,13.6,82800.0,8.9238,8.9304,8.9238,8.9238,82800.0
2010-11-08 15:10:00,13.6,13.62,13.6,13.62,140400.0,8.9238,8.937,8.9238,8.937,140400.0
2010-11-08 15:20:00,13.62,13.63,13.61,13.62,94800.0,8.937,8.9435,8.9304,8.937,94800.0
2010-11-08 15:30:00,13.63,13.63,13.61,13.61,174800.0,8.9435,8.9435,8.9304,8.9304,174800.0
2010-11-08 15:40:00,13.61,13.63,13.61,13.62,163200.0,8.9304,8.9435,8.9304,8.937,163200.0
2010-11-08 15:50:00,13.61,13.62,13.61,13.61,326800.0,8.9304,8.937,8.9304,8.9304,326800.0
2010-11-09 09:30:00,13.62,13.64,13.56,13.63,170800.0,8.937,8.9501,8.8976,8.9435,170800.0
2010-11-09 09:40:00,13.62,13.62,13.58,13.61,167600.0,8.937,8.937,8.9107,8.9304,167600.0
2010-11-09 09:50:00,13.61,13.63,13.61,13.63,350000.0,8.9304,8.9435,8.9304,8.9435,350000.0
2010-11-09 10:00:00,13.63,13.64,13.61,13.63,132400.0,8.9435,8.9501,8.9304,8.9435,132400.0
2010-11-09 10:10:00,13.63,13.67,13.63,13.64,114800.0,8.9435,8.9698,8.9435,8.9501,114800.0
2010-11-09 10:20:00,13.64,13.65,13.63,13.65,118400.0,8.9501,8.9566,8.9435,8.9566,118400.0
2010-11-09 10:30:00,13.65,13.65,13.63,13.65,276400.0,8.9566,8.9566,8.9435,8.9566,276400.0
2010-11-09 10:40:00,13.65,13.65,13.6,13.6,354800.0,8.9566,8.9566,8.9238,8.9238,354800.0
2010-11-09 10:50:00,13.6,13.61,13.58,13.59,196800.0,8.9238,8.9304,8.9107,8.9173,196800.0
2010-11-09 11:00:00,13.59,13.59,13.56,13.56,111600.0,8.9173,8.9173,8.8976,8.8976,111600.0
2010-11-09 11:10:00,13.56,13.6,13.56,13.6,97200.0,8.8976,8.9238,8.8976,8.9238,97200.0
2010-11-09 11:20:00,13.6,13.65,13.6,13.64,118800.0,8.9238,8.9566,8.9238,8.9501,118800.0
2010-11-09 11:30:00,13.64,13.64,13.63,13.63,90000.0,8.9501,8.9501,8.9435,8.9435,90000.0
2010-11-09 11:40:00,13.63,13.63,13.62,13.62,75200.0,8.9435,8.9435,8.937,8.937,75200.0
2010-11-09 11:50:00,13.62,13.62,13.59,13.59,106400.0,8.937,8.937,8.9173,8.9173,106400.0
2010-11-09 12:00:00,13.59,13.59,13.58,13.59,64800.0,8.9173,8.9173,8.9107,8.9173,64800.0
2010-11-09 12:10:00,13.59,13.6,13.59,13.59,46000.0,8.9173,8.9238,8.9173,8.9173,46000.0
2010-11-09 12:20:00,13.59,13.6,13.58,13.58,56000.0,8.9173,8.9238,8.9107,8.9107,56000.0
2010-11-09 12:30:00,13.58,13.59,13.57,13.58,66400.0,8.9107,8.9173,8.9041,8.9107,66400.0
2010-11-09 12:40:00,13.58,13.58,13.56,13.56,68800.0,8.9107,8.9107,8.8976,8.8976,68800.0
2010-11-09 12:50:00,13.56,13.56,13.56,13.56,92800.0,8.8976,8.8976,8.8976,8.8976,92800.0
2010-11-09 13:00:00,13.56,13.59,13.56,13.59,67600.0,8.8976,8.9173,8.8976,8.9173,67600.0
2010-11-09 13:10:00,13.59,13.61,13.59,13.59,72800.0,8.9173,8.9304,8.9173,8.9173,72800.0
2010-11-09 13:20:00,13.59,13.6,13.59,13.6,121600.0,8.9173,8.9238,8.9173,8.9238,121600.0
2010-11-09 13:30:00,13.6,13.6,13.59,13.59,90400.0,8.9238,8.9238,8.9173,8.9173,90400.0
2010-11-09 13:40:00,13.59,13.59,13.57,13.58,82400.0,8.9173,8.9173,8.9041,8.9107,82400.0
2010-11-09 13:50:00,13.57,13.58,13.57,13.58,63600.0,8.9041,8.9107,8.9041,8.9107,63600.0
2010-11-09 14:00:00,13.57,13.58,13.57,13.58,54800.0,8.9041,8.9107,8.9041,8.9107,54800.0
2010-11-09 14:10:00,13.58,13.6,13.57,13.57,125200.0,8.9107,8.9238,8.9041,8.9041,125200.0
2010-11-09 14:20:00,13.57,13.58,13.56,13.58,50800.0,8.9041,8.9107,8.8976,8.9107,50800.0
2010-11-09 14:30:00,13.58,13.62,13.58,13.62,66400.0,8.9107,8.937,8.9107,8.937,66400.0
2010-11-09 14:40:00,13.62,13.63,13.61,13.63,76400.0,8.937,8.9435,8.9304,8.9435,76400.0
2010-11-09 14:50:00,13.63,13.63,13.61,13.61,60400.0,8.9435,8.9435,8.9304,8.9304,60400.0
2010-11-09 15:00:00,13.61,13.61,13.6,13.6,114400.0,8.9304,8.9304,8.9238,8.9238,114400.0
2010-11-09 15:10:00,13.6,13.61,13.58,13.6,97200.0,8.9238,8.9304,8.9107,8.9238,97200.0
2010-11-09 15:20:00,13.6,13.6,13.57,13.59,115200.0,8.9238,8.9238,8.9041,8.9173,115200.0
2010-11-09 15:30:00,13.58,13.59,13.58,13.58,135600.0,8.9107,8.9173,8.9107,8.9107,135600.0
2010-11-09 15:40:00,13.58,13.58,13.55,13.55,236000.0,8.9107,8.9107,8.891,8.891,236000.0
2010-11-09 15:50:00,13.56,13.61,13.56,13.6,492000.0,8.8976,8.9304,8.8976,8.9238,492000.0
2010-11-10 09:30:00,13.58,13.59,13.48,13.49,412400.0,8.9107,8.9173,8.8451,8.8517,412400.0
2010-11-10 09:40:00,13.49,13.5,13.48,13.48,174400.0,8.8517,8.8582,8.8451,8.8451,174400.0
2010-11-10 09:50:00,13.48,13.48,13.46,13.47,183200.0,8.8451,8.8451,8.832,8.8385,183200.0
2010-11-10 10:00:00,13.46,13.5,13.46,13.49,188000.0,8.832,8.8582,8.832,8.8517,188000.0
2010-11-10 10:10:00,13.49,13.52,13.49,13.49,94800.0,8.8517,8.8713,8.8517,8.8517,94800.0
2010-11-10 10:20:00,13.49,13.51,13.48,13.5,97600.0,8.8517,8.8648,8.8451,8.8582,97600.0
2010-11-10 10:30:00,13.5,13.51,13.47,13.48,78000.0,8.8582,8.8648,8.8385,8.8451,78000.0
2010-11-10 10:40:00,13.47,13.48,13.45,13.45,187600.0,8.8385,8.8451,8.8254,8.8254,187600.0
2010-11-10 10:50:00,13.45,13.46,13.44,13.45,39600.0,8.8254,8.832,8.8188,8.8254,39600.0
2010-11-10 11:00:00,13.45,13.46,13.43,13.45,107600.0,8.8254,8.832,8.8123,8.8254,107600.0
2010-11-10 11:10:00,13.45,13.45,13.45,13.45,43200.0,8.8254,8.8254,8.8254,8.8254,43200.0
2010-11-10 11:20:00,13.45,13.48,13.45,13.48,44800.0,8.8254,8.8451,8.8254,8.8451,44800.0
2010-11-10 11:30:00,13.48,13.48,13.46,13.47,76400.0,8.8451,8.8451,8.832,8.8385,76400.0
2010-11-10 11:40:00,13.47,13.5,13.47,13.49,62000.0,8.8385,8.8582,8.8385,8.8517,62000.0
2010-11-10 11:50:00,13.5,13.52,13.5,13.52,74800.0,8.8582,8.8713,8.8582,8.8713,74800.0
2010-11-10 12:00:00,13.52,13.52,13.49,13.5,72400.0,8.8713,8.8713,8.8517,8.8582,72400.0
2010-11-10 12:10:00,13.49,13.49,13.48,13.48,35200.0,8.8517,8.8517,8.8451,8.8451,35200.0
2010-11-10 12:20:00,13.48,13.49,13.48,13.49,43200.0,8.8451,8.8517,8.8451,8.8517,43200.0
2010-11-10 12:30:00,13.49,13.5,13.49,13.5,65600.0,8.8517,8.8582,8.8517,8.8582,65600.0
2010-11-10 12:40:00,13.5,13.5,13.49,13.49,58400.0,8.8582,8.8582,8.8517,8.8517,58400.0
2010-11-10 12:50:00,13.49,13.51,13.49,13.49,74000.0,8.8517,8.8648,8.8517,8.8517,74000.0
2010-11-10 13:00:00,13.49,13.5,13.48,13.49,78400.0,8.8517,8.8582,8.8451,8.8517,78400.0
2010-11-10 13:10:00,13.49,13.5,13.47,13.49,55200.0,8.8517,8.8582,8.8385,8.8517,55200.0
2010-11-10 13:20:00,13.5,13.52,13.49,13.51,82400.0,8.8582,8.8713,8.8517,8.8648,82400.0
2010-11-10 13:30:00,13.51,13.52,13.5,13.5,67200.0,8.8648,8.8713,8.8582,8.8582,67200.0
2010-11-10 13:40:00,13.5,13.51,13.49,13.5,55200.0,8.8582,8.8648,8.8517,8.8582,55200.0
2010-11-10 13:50:00,13.5,13.52,13.5,13.51,54000.0,8.8582,8.8713,8.8582,8.8648,54000.0
2010-11-10 14:00:00,13.52,13.55,13.51,13.54,125200.0,8.8713,8.891,8.8648,8.8845,125200.0
2010-11-10 14:10:00,13.54,13.55,13.53,13.53,90400.0,8.8845,8.891,8.8779,8.8779,90400.0
2010-11-10 14:20:00,13.53,13.53,13.49,13.49,94800.0,8.8779,8.8779,8.8517,8.8517,94800.0
2010-11-10 14:30:00,13.49,13.51,13.49,13.5,101600.0,8.8517,8.8648,8.8517,8.8582,101600.0
2010-11-10 14:40:00,13.49,13.5,13.49,13.5,77600.0,8.8517,8.8582,8.8517,8.8582,77600.0
2010-11-10 14:50:00,13.49,13.5,13.49,13.49,80000.0,8.8517,8.8582,8.8517,8.8517,80000.0
2010-11-10 15:00:00,13.49,13.5,13.49,13.49,86400.0,8.8517,8.8582,8.8517,8.8517,86400.0
2010-11-10 15:10:00,13.49,13.5,13.49,13.5,189200.0,8.8517,8.8582,8.8517,8.8582,189200.0
2010-11-10 15:20:00,13.5,13.52,13.49,13.5,162400.0,8.8582,8.8713,8.8517,8.8582,162400.0
2010-11-10 15:30:00,13.5,13.52,13.5,13.52,160400.0,8.8582,8.8713,8.8582,8.8713,160400.0
2010-11-10 15:40:00,13.52,13.53,13.52,13.53,162800.0,8.8713,8.8779,8.8713,8.8779,162800.0
2010-11-10 15:50:00,13.53,13.54,13.52,13.54,311200.0,8.8779,8.8845,8.8713,8.8845,311200.0
2010-11-11 09:30:00,13.48,13.61,13.48,13.59,282400.0,8.8451,8.9304,8.8451,8.9173,282400.0
2010-11-11 09:40:00,13.6,13.6,13.55,13.55,157200.0,8.9238,8.9238,8.891,8.891,157200.0
2010-11-11 09:50:00,13.54,13.56,13.53,13.54,102800.0,8.8845,8.8976,8.8779,8.8845,102800.0
2010-11-11 10:00:00,13.54,13.54,13.51,13.53,183200.0,8.8845,8.8845,8.8648,8.8779,183200.0
2010-11-11 10:10:00,13.54,13.55,13.51,13.52,135200.0,8.8845,8.891,8.8648,8.8713,135200.0
2010-11-11 10:20:00,13.53,13.54,13.53,13.53,117600.0,8.8779,8.8845,8.8779,8.8779,117600.0
2010-11-11 10:30:00,13.53,13.53,13.49,13.5,114800.0,8.8779,8.8779,8.8517,8.8582,114800.0
2010-11-11 10:40:00,13.5,13.51,13.49,13.51,91600.0,8.8582,8.8648,8.8517,8.8648,91600.0
2010-11-11 10:50:00,13.51,13.52,13.49,13.51,97600.0,8.8648,8.8713,8.8517,8.8648,97600.0
2010-11-11 11:00:00,13.51,13.51,13.47,13.48,159600.0,8.8648,8.8648,8.8385,8.8451,159600.0
2010-11-11 11:10:00,13.48,13.5,13.48,13.5,93200.0,8.8451,8.8582,8.8451,8.8582,93200.0
2010-11-11 11:20:00,13.5,13.51,13.48,13.49,93600.0,8.8582,8.8648,8.8451,8.8517,93600.0
2010-11-11 11:30:00,13.49,13.51,13.49,13.51,76400.0,8.8517,8.8648,8.8517,8.8648,76400.0
2010-11-11 11:40:00,13.51,13.52,13.5,13.51,106400.0,8.8648,8.8713,8.8582,8.8648,106400.0
2010-11-11 11:50:00,13.51,13.52,13.51,13.52,65200.0,8.8648,8.8713,8.8648,8.8713,65200.0
2010-11-11 12:00:00,13.52,13.52,13.5,13.5,93600.0,8.8713,8.8713,8.8582,8.8582,93600.0
2010-11-11 12:10:00,13.5,13.5,13.47,13.48,94400.0,8.8582,8.8582,8.8385,8.8451,94400.0
2010-11-11 12:20:00,13.48,13.49,13.47,13.48,126400.0,8.8451,8.8517,8.8385,8.8451,126400.0
2010-11-11 12:30:00,13.48,13.49,13.47,13.47,112000.0,8.8451,8.8517,8.8385,8.8385,112000.0
2010-11-11 12:40:00,13.48,13.48,13.47,13.48,100400.0,8.8451,8.8451,8.8385,8.8451,100400.0
2010-11-11 12:50:00,13.48,13.48,13.46,13.46,190800.0,8.8451,8.8451,8.832,8.832,190800.0
2010-11-11 13:00:00,13.46,13.49,13.46,13.48,130000.0,8.832,8.8517,8.832,8.8451,130000.0
2010-11-11 13:10:00,13.48,13.51,13.48,13.49,141200.0,8.8451,8.8648,8.8451,8.8517,141200.0
2010-11-11 13:20:00,13.49,13.5,13.47,13.48,156800.0,8.8517,8.8582,8.8385,8.8451,156800.0
2010-11-11 13:30:00,13.48,13.48,13.46,13.46,161200.0,8.8451,8.8451,8.832,8.832,161200.0
2010-11-11 13:40:00,13.47,13.47,13.46,13.47,151600.0,8.8385,8.8385,8.832,8.8385,151600.0
2010-11-11 13:50:00,13.46,13.47,13.46,13.46,110000.0,8.832,8.8385,8.832,8.832,110000.0
2010-11-11 14:00:00,13.46,13.48,13.46,13.47,94000.0,8.832,8.8451,8.832,8.8385,94000.0
2010-11-11 14:10:00,13.47,13.49,13.47,13.49,91600.0,8.8385,8.8517,8.8385,8.8517,91600.0
2010-11-11 14:20:00,13.49,13.49,13.49,13.49,106000.0,8.8517,8.8517,8.8517,8.8517,106000.0
2010-11-11 14:30:00,13.49,13.5,13.49,13.5,104000.0,8.8517,8.8582,8.8517,8.8582,104000.0
2010-11-11 14:40:00,13.5,13.51,13.49,13.49,114400.0,8.8582,8.8648,8.8517,8.8517,114400.0
2010-11-11 14:50:00,13.49,13.49,13.46,13.47,148400.0,8.8517,8.8517,8.832,8.8385,148400.0
2010-11-11 15:00:00,13.47,13.47,13.46,13.47,154000.0,8.8385,8.8385,8.832,8.8385,154000.0
2010-11-11 15:10:00,13.47,13.47,13.45,13.45,149200.0,8.8385,8.8385,8.8254,8.8254,149200.0
2010-11-11 15:20:00,13.45,13.46,13.44,13.44,210800.0,8.8254,8.832,8.8188,8.8188,210800.0
2010-11-11 15:30:00,13.44,13.45,13.44,13.45,275200.0,8.8188,8.8254,8.8188,8.8254,275200.0
2010-11-11 15:40:00,13.45,13.46,13.44,13.45,356000.0,8.8254,8.832,8.8188,8.8254,356000.0
2010-11-11 15:50:00,13.45,13.47,13.44,13.47,524000.0,8.8254,8.8385,8.8188,8.8385,524000.0
2010-11-12 09:30:00,13.46,13.49,13.41,13.42,225200.0,8.832,8.8517,8.7992,8.8057,225200.0
2010-11-12 09:40:00,13.41,13.45,13.4,13.42,168800.0,8.7992,8.8254,8.7926,8.8057,168800.0
2010-11-12 09:50:00,13.42,13.45,13.41,13.42,107600.0,8.8057,8.8254,8.7992,8.8057,107600.0
2010-11-12 10:00:00,13.42,13.43,13.4,13.41,156400.0,8.8057,8.8123,8.7926,8.7992,156400.0
2010-11-12 10:10:00,13.42,13.43,13.4,13.41,207600.0,8.8057,8.8123,8.7926,8.7992,207600.0
2010-11-12 10:20:00,13.4,13.4,13.36,13.37,157200.0,8.7926,8.7926,8.7663,8.7729,157200.0
2010-11-12 10:30:00,13.37,13.37,13.33,13.37,158400.0,8.7729,8.7729,8.7467,8.7729,158400.0
2010-11-12 10:40:00,13.37,13.38,13.34,13.34,130400.0,8.7729,8.7795,8.7532,8.7532,130400.0
2010-11-12 10:50:00,13.34,13.38,13.34,13.37,70000.0,8.7532,8.7795,8.7532,8.7729,70000.0
2010-11-12 11:00:00,13.37,13.37,13.33,13.34,157200.0,8.7729,8.7729,8.7467,8.7532,157200.0
2010-11-12 11:10:00,13.34,13.36,13.33,13.35,108800.0,8.7532,8.7663,8.7467,8.7598,108800.0
2010-11-12 11:20:00,13.35,13.37,13.33,13.35,78400.0,8.7598,8.7729,8.7467,8.7598,78400.0
2010-11-12 11:30:00,13.35,13.38,13.35,13.38,51600.0,8.7598,8.7795,8.7598,8.7795,51600.0
2010-11-12 11:40:00,13.38,13.4,13.38,13.4,115200.0,8.7795,8.7926,8.7795,8.7926,115200.0
2010-11-12 11:50:00,13.4,13.41,13.38,13.41,120800.0,8.7926,8.7992,8.7795,8.7992,120800.0
2010-11-12 12:00:00,13.4,13.44,13.39,13.44,79600.0,8.7926,8.8188,8.786,8.8188,79600.0
2010-11-12 12:10:00,13.43,13.44,13.4,13.41,258800.0,8.8123,8.8188,8.7926,8.7992,258800.0
2010-11-12 12:20:00,13.41,13.41,13.4,13.4,193600.0,8.7992,8.7992,8.7926,8.7926,193600.0
2010-11-12 12:30:00,13.4,13.42,13.39,13.41,129600.0,8.7926,8.8057,8.786,8.7992,129600.0
2010-11-12 12:40:00,13.4,13.41,13.38,13.38,156000.0,8.7926,8.7992,8.7795,8.7795,156000.0
2010-11-12 12:50:00,13.38,13.38,13.36,13.37,146800.0,8.7795,8.7795,8.7663,8.7729,146800.0
2010-11-12 13:00:00,13.37,13.4,13.36,13.37,119200.0,8.7729,8.7926,8.7663,8.7729,119200.0
2010-11-12 13:10:00,13.37,13.39,13.37,13.39,62800.0,8.7729,8.786,8.7729,8.786,62800.0
2010-11-12 13:20:00,13.39,13.4,13.38,13.39,105200.0,8.786,8.7926,8.7795,8.786,105200.0
2010-11-12 13:30:00,13.38,13.39,13.37,13.37,115600.0,8.7795,8.786,8.7729,8.7729,115600.0
2010-11-12 13:40:00,13.38,13.38,13.37,13.38,115600.0,8.7795,8.7795,8.7729,8.7795,115600.0
2010-11-12 13:50:00,13.38,13.38,13.38,13.38,84800.0,8.7795,8.7795,8.7795,8.7795,84800.0
2010-11-12 14:00:00,13.38,13.38,13.37,13.38,245600.0,8.7795,8.7795,8.7729,8.7795,245600.0
2010-11-12 14:10:00,13.38,13.39,13.38,13.39,114800.0,8.7795,8.786,8.7795,8.786,114800.0
2010-11-12 14:20:00,13.39,13.4,13.38,13.38,127200.0,8.786,8.7926,8.7795,8.7795,127200.0
2010-11-12 14:30:00,13.38,13.38,13.38,13.38,109600.0,8.7795,8.7795,8.7795,8.7795,109600.0
2010-11-12 14:40:00,13.38,13.38,13.37,13.38,98000.0,8.7795,8.7795,8.7729,8.7795,98000.0
2010-11-12 14:50:00,13.38,13.41,13.38,13.4,88800.0,8.7795,8.7992,8.7795,8.7926,88800.0
2010-11-12 15:00:00,13.4,13.42,13.4,13.41,123600.0,8.7926,8.8057,8.7926,8.7992,123600.0
2010-11-12 15:10:00,13.42,13.42,13.4,13.41,104800.0,8.8057,8.8057,8.7926,8.7992,104800.0
2010-11-12 15:20:00,13.41,13.42,13.41,13.42,169200.0,8.7992,8.8057,8.7992,8.8057,169200.0
2010-11-12 15:30:00,13.42,13.43,13.4,13.41,279600.0,8.8057,8.8123,8.7926,8.7992,279600.0
2010-11-12 15:40:00,13.41,13.43,13.41,13.42,255200.0,8.7992,8.8123,8.7992,8.8057,255200.0
2010-11-12 15:50:00,13.42,13.42,13.4,13.41,295600.0,8.8057,8.8057,8.7926,8.7992,295600.0
2010-11-15 09:30:00,13.45,13.46,13.38,13.38,132000.0,8.8254,8.832,8.7795,8.7795,132000.0
2010-11-15 09:40:00,13.38,13.39,13.33,13.35,198800.0,8.7795,8.786,8.7467,8.7598,198800.0
2010-11-15 09:50:00,13.35,13.36,13.33,13.35,171600.0,8.7598,8.7663,8.7467,8.7598,171600.0
2010-11-15 10:00:00,13.36,13.37,13.34,13.35,89200.0,8.7663,8.7729,8.7532,8.7598,89200.0
2010-11-15 10:10:00,13.35,13.36,13.34,13.36,71200.0,8.7598,8.7663,8.7532,8.7663,71200.0
2010-11-15 10:20:00,13.35,13.36,13.34,13.35,64800.0,8.7598,8.7663,8.7532,8.7598,64800.0
2010-11-15 10:30:00,13.34,13.35,13.33,13.34,152400.0,8.7532,8.7598,8.7467,8.7532,152400.0
2010-11-15 10:40:00,13.35,13.35,13.34,13.35,76800.0,8.7598,8.7598,8.7532,8.7598,76800.0
2010-11-15 10:50:00,13.35,13.36,13.34,13.36,100400.0,8.7598,8.7663,8.7532,8.7663,100400.0
2010-11-15 11:00:00,13.36,13.38,13.35,13.37,82400.0,8.7663,8.7795,8.7598,8.7729,82400.0
2010-11-15 11:10:00,13.38,13.4,13.38,13.4,36400.0,8.7795,8.7926,8.7795,8.7926,36400.0
2010-11-15 11:20:00,13.4,13.4,13.39,13.4,35200.0,8.7926,8.7926,8.786,8.7926,35200.0
2010-11-15 11:30:00,13.4,13.41,13.4,13.4,68000.0,8.7926,8.7992,8.7926,8.7926,68000.0
2010-11-15 11:40:00,13.41,13.43,13.4,13.42,54400.0,8.7992,8.8123,8.7926,8.8057,54400.0
2010-11-15 11:50:00,13.42,13.43,13.42,13.42,27600.0,8.8057,8.8123,8.8057,8.8057,27600.0
2010-11-15 12:00:00,13.42,13.43,13.42,13.42,44400.0,8.8057,8.8123,8.8057,8.8057,44400.0
2010-11-15 12:10:00,13.42,13.42,13.4,13.4,52000.0,8.8057,8.8057,8.7926,8.7926,52000.0
2010-11-15 12:20:00,13.4,13.42,13.39,13.41,50000.0,8.7926,8.8057,8.786,8.7992,50000.0
2010-11-15 12:30:00,13.41,13.42,13.41,13.42,35200.0,8.7992,8.8057,8.7992,8.8057,35200.0
2010-11-15 12:40:00,13.42,13.44,13.42,13.43,38400.0,8.8057,8.8188,8.8057,8.8123,38400.0
2010-11-15 12:50:00,13.43,13.43,13.42,13.43,44800.0,8.8123,8.8123,8.8057,8.8123,44800.0
2010-11-15 13:00:00,13.43,13.43,13.4,13.42,54800.0,8.8123,8.8123,8.7926,8.8057,54800.0
2010-11-15 13:10:00,13.42,13.43,13.42,13.43,47600.0,8.8057,8.8123,8.8057,8.8123,47600.0
2010-11-15 13:20:00,13.43,13.45,13.43,13.45,110000.0,8.8123,8.8254,8.8123,8.8254,110000.0
2010-11-15 13:30:00,13.45,13.45,13.44,13.44,28800.0,8.8254,8.8254,8.8188,8.8188,28800.0
2010-11-15 13:40:00,13.44,13.45,13.44,13.44,47200.0,8.8188,8.8254,8.8188,8.8188,47200.0
2010-11-15 13:50:00,13.44,13.45,13.44,13.45,44400.0,8.8188,8.8254,8.8188,8.8254,44400.0
2010-11-15 14:00:00,13.45,13.45,13.44,13.45,75600.0,8.8254,8.8254,8.8188,8.8254,75600.0
2010-11-15 14:10:00,13.45,13.46,13.45,13.46,180400.0,8.8254,8.832,8.8254,8.832,180400.0
2010-11-15 14:20:00,13.45,13.45,13.42,13.42,123600.0,8.8254,8.8254,8.8057,8.8057,123600.0
2010-11-15 14:30:00,13.42,13.42,13.39,13.4,183200.0,8.8057,8.8057,8.786,8.7926,183200.0
2010-11-15 14:40:00,13.4,13.44,13.4,13.44,204400.0,8.7926,8.8188,8.7926,8.8188,204400.0
2010-11-15 14:50:00,13.44,13.46,13.44,13.45,93600.0,8.8188,8.832,8.8188,8.8254,93600.0
2010-11-15 15:00:00,13.45,13.46,13.45,13.45,87600.0,8.8254,8.832,8.8254,8.8254,87600.0
2010-11-15 15:10:00,13.45,13.45,13.39,13.41,468400.0,8.8254,8.8254,8.786,8.7992,468400.0
2010-11-15 15:20:00,13.42,13.42,13.4,13.41,148400.0,8.8057,8.8057,8.7926,8.7992,148400.0
2010-11-15 15:30:00,13.41,13.41,13.38,13.39,146400.0,8.7992,8.7992,8.7795,8.786,146400.0
2010-11-15 15:40:00,13.39,13.4,13.38,13.38,286000.0,8.786,8.7926,8.7795,8.7795,286000.0
2010-11-15 15:50:00,13.38,13.4,13.38,13.39,757600.0,8.7795,8.7926,8.7795,8.786,757600.0
2010-11-16 09:30:00,13.33,13.36,13.29,13.29,200400.0,8.7467,8.7663,8.7204,8.7204,200400.0
2010-11-16 09:40:00,13.29,13.31,13.27,13.27,199600.0,8.7204,8.7335,8.7073,8.7073,199600.0
2010-11-16 09:50:00,13.28,13.3,13.25,13.3,142000.0,8.7139,8.727,8.6942,8.727,142000.0
2010-11-16 10:00:00,13.3,13.34,13.28,13.33,82400.0,8.727,8.7532,8.7139,8.7467,82400.0
2010-11-16 10:10:00,13.33,13.34,13.26,13.26,118000.0,8.7467,8.7532,8.7007,8.7007,118000.0
2010-11-16 10:20:00,13.27,13.27,13.25,13.27,135200.0,8.7073,8.7073,8.6942,8.7073,135200.0
2010-11-16 10:30:00,13.27,13.27,13.24,13.24,192800.0,8.7073,8.7073,8.6876,8.6876,192800.0
2010-11-16 10:40:00,13.24,13.24,13.22,13.23,100400.0,8.6876,8.6876,8.6745,8.681,100400.0
2010-11-16 10:50:00,13.23,13.26,13.21,13.24,165600.0,8.681,8.7007,8.6679,8.6876,165600.0
2010-11-16 11:00:00,13.24,13.24,13.2,13.21,95600.0,8.6876,8.6876,8.6614,8.6679,95600.0
2010-11-16 11:10:00,13.2,13.23,13.2,13.22,156800.0,8.6614,8.681,8.6614,8.6745,156800.0
2010-11-16 11:20:00,13.22,13.22,13.21,13.22,67200.0,8.6745,8.6745,8.6679,8.6745,67200.0
2010-11-16 11:30:00,13.22,13.22,13.2,13.21,166400.0,8.6745,8.6745,8.6614,8.6679,166400.0
2010-11-16 11:40:00,13.21,13.21,13.16,13.17,203200.0,8.6679,8.6679,8.6351,8.6417,203200.0
2010-11-16 11:50:00,13.17,13.19,13.16,13.17,452400.0,8.6417,8.6548,8.6351,8.6417,452400.0
2010-11-16 12:00:00,13.18,13.19,13.16,13.16,125600.0,8.6482,8.6548,8.6351,8.6351,125600.0
2010-11-16 12:10:00,13.16,13.16,13.13,13.16,174000.0,8.6351,8.6351,8.6154,8.6351,174000.0
2010-11-16 12:20:00,13.16,13.16,13.13,13.13,339200.0,8.6351,8.6351,8.6154,8.6154,339200.0
2010-11-16 12:30:00,13.13,13.14,13.12,13.13,156000.0,8.6154,8.622,8.6089,8.6154,156000.0
2010-11-16 12:40:00,13.13,13.13,13.11,13.12,102800.0,8.6154,8.6154,8.6023,8.6089,102800.0
2010-11-16 12:50:00,13.12,13.14,13.12,13.13,158800.0,8.6089,8.622,8.6089,8.6154,158800.0
2010-11-16 13:00:00,13.13,13.15,13.13,13.13,598800.0,8.6154,8.6286,8.6154,8.6154,598800.0
2010-11-16 13:10:00,13.13,13.14,13.11,13.12,552800.0,8.6154,8.622,8.6023,8.6089,552800.0
2010-11-16 13:20:00,13.12,13.14,13.12,13.13,133600.0,8.6089,8.622,8.6089,8.6154,133600.0
2010-11-16 13:30:00,13.13,13.14,13.13,13.13,86000.0,8.6154,8.622,8.6154,8.6154,86000.0
2010-11-16 13:40:00,13.13,13.15,13.12,13.12,102400.0,8.6154,8.6286,8.6089,8.6089,102400.0
2010-11-16 13:50:00,13.13,13.15,13.12,13.15,93200.0,8.6154,8.6286,8.6089,8.6286,93200.0
2010-11-16 14:00:00,13.15,13.15,13.13,13.13,133600.0,8.6286,8.6286,8.6154,8.6154,133600.0
2010-11-16 14:10:00,13.14,13.16,13.14,13.14,109600.0,8.622,8.6351,8.622,8.622,109600.0
2010-11-16 14:20:00,13.14,13.15,13.12,13.12,282400.0,8.622,8.6286,8.6089,8.6089,282400.0
2010-11-16 14:30:00,13.12,13.13,13.1,13.1,136800.0,8.6089,8.6154,8.5957,8.5957,136800.0
2010-11-16 14:40:00,13.1,13.11,13.09,13.1,197200.0,8.5957,8.6023,8.5892,8.5957,197200.0
2010-11-16 14:50:00,13.1,13.11,13.1,13.11,211600.0,8.5957,8.6023,8.5957,8.6023,211600.0
2010-11-16 15:00:00,13.11,13.13,13.11,13.11,221600.0,8.6023,8.6154,8.6023,8.6023,221600.0
2010-11-16 15:10:00,13.11,13.11,13.08,13.11,256800.0,8.6023,8.6023,8.5826,8.6023,256800.0
2010-11-16 15:20:00,13.11,13.13,13.08,13.12,418800.0,8.6023,8.6154,8.5826,8.6089,418800.0
2010-11-16 15:30:00,13.12,13.13,13.11,13.11,396800.0,8.6089,8.6154,8.6023,8.6023,396800.0
2010-11-16 15:40:00,13.11,13.14,13.11,13.13,365200.0,8.6023,8.622,8.6023,8.6154,365200.0
2010-11-16 15:50:00,13.13,13.15,13.13,13.13,707200.0,8.6154,8.6286,8.6154,8.6154,707200.0
2010-11-17 09:30:00,13.17,13.22,13.09,13.12,277600.0,8.6417,8.6745,8.5892,8.6089,277600.0
2010-11-17 09:40:00,13.13,13.18,13.1,13.17,138800.0,8.6154,8.6482,8.5957,8.6417,138800.0
2010-11-17 09:50:00,13.17,13.17,13.1,13.13,146000.0,8.6417,8.6417,8.5957,8.6154,146000.0
2010-11-17 10:00:00,13.13,13.14,13.11,13.12,130400.0,8.6154,8.622,8.6023,8.6089,130400.0
2010-11-17 10:10:00,13.12,13.15,13.11,13.15,216000.0,8.6089,8.6286,8.6023,8.6286,216000.0
2010-11-17 10:20:00,13.15,13.15,13.13,13.14,89600.0,8.6286,8.6286,8.6154,8.622,89600.0
2010-11-17 10:30:00,13.14,13.16,13.13,13.13,84400.0,8.622,8.6351,8.6154,8.6154,84400.0
2010-11-17 10:40:00,13.13,13.15,13.12,13.12,81200.0,8.6154,8.6286,8.6089,8.6089,81200.0
2010-11-17 10:50:00,13.12,13.13,13.09,13.09,143200.0,8.6089,8.6154,8.5892,8.5892,143200.0
2010-11-17 11:00:00,13.09,13.11,13.08,13.08,142400.0,8.5892,8.6023,8.5826,8.5826,142400.0
2010-11-17 11:10:00,13.08,13.11,13.07,13.1,195200.0,8.5826,8.6023,8.5761,8.5957,195200.0
2010-11-17 11:20:00,13.1,13.14,13.1,13.13,182800.0,8.5957,8.622,8.5957,8.6154,182800.0
2010-11-17 11:30:00,13.13,13.13,13.12,13.12,84400.0,8.6154,8.6154,8.6089,8.6089,84400.0
2010-11-17 11:40:00,13.12,13.14,13.09,13.1,186000.0,8.6089,8.622,8.5892,8.5957,186000.0
2010-11-17 11:50:00,13.1,13.11,13.09,13.11,134800.0,8.5957,8.6023,8.5892,8.6023,134800.0
2010-11-17 12:00:00,13.11,13.11,13.1,13.1,117600.0,8.6023,8.6023,8.5957,8.5957,117600.0
2010-11-17 12:10:00,13.1,13.11,13.1,13.1,73200.0,8.5957,8.6023,8.5957,8.5957,73200.0
2010-11-17 12:20:00,13.1,13.11,13.1,13.1,78800.0,8.5957,8.6023,8.5957,8.5957,78800.0
2010-11-17 12:30:00,13.1,13.12,13.1,13.11,69200.0,8.5957,8.6089,8.5957,8.6023,69200.0
2010-11-17 12:40:00,13.11,13.11,13.09,13.11,184400.0,8.6023,8.6023,8.5892,8.6023,184400.0
2010-11-17 12:50:00,13.11,13.12,13.1,13.1,77200.0,8.6023,8.6089,8.5957,8.5957,77200.0
2010-11-17 13:00:00,13.1,13.11,13.1,13.11,92400.0,8.5957,8.6023,8.5957,8.6023,92400.0
2010-11-17 13:10:00,13.11,13.11,13.1,13.1,120800.0,8.6023,8.6023,8.5957,8.5957,120800.0
2010-11-17 13:20:00,13.1,13.1,13.09,13.1,81200.0,8.5957,8.5957,8.5892,8.5957,81200.0
2010-11-17 13:30:00,13.1,13.11,13.09,13.1,144800.0,8.5957,8.6023,8.5892,8.5957,144800.0
2010-11-17 13:40:00,13.1,13.1,13.06,13.08,167200.0,8.5957,8.5957,8.5695,8.5826,167200.0
2010-11-17 13:50:00,13.07,13.09,13.07,13.09,90000.0,8.5761,8.5892,8.5761,8.5892,90000.0
2010-11-17 14:00:00,13.08,13.09,13.08,13.09,96800.0,8.5826,8.5892,8.5826,8.5892,96800.0
2010-11-17 14:10:00,13.08,13.09,13.08,13.08,89600.0,8.5826,8.5892,8.5826,8.5826,89600.0
2010-11-17 14:20:00,13.08,13.08,13.07,13.07,160000.0,8.5826,8.5826,8.5761,8.5761,160000.0
2010-11-17 14:30:00,13.07,13.09,13.07,13.09,208400.0,8.5761,8.5892,8.5761,8.5892,208400.0
2010-11-17 14:40:00,13.08,13.09,13.05,13.05,293600.0,8.5826,8.5892,8.5629,8.5629,293600.0
2010-11-17 14:50:00,13.06,13.07,13.05,13.07,150400.0,8.5695,8.5761,8.5629,8.5761,150400.0
2010-11-17 15:00:00,13.07,13.08,13.05,13.06,204400.0,8.5761,8.5826,8.5629,8.5695,204400.0
2010-11-17 15:10:00,13.06,13.07,13.05,13.06,176400.0,8.5695,8.5761,8.5629,8.5695,176400.0
2010-11-17 15:20:00,13.06,13.06,13.04,13.04,270400.0,8.5695,8.5695,8.5564,8.5564,270400.0
2010-11-17 15:30:00,13.04,13.05,13.03,13.05,424000.0,8.5564,8.5629,8.5498,8.5629,424000.0
2010-11-17 15:40:00,13.05,13.06,13.05,13.06,316000.0,8.5629,8.5695,8.5629,8.5695,316000.0
2010-11-17 15:50:00,13.06,13.06,13.04,13.05,604800.0,8.5695,8.5695,8.5564,8.5629,604800.0
2010-11-18 09:30:00,13.1,13.19,13.1,13.12,218400.0,8.5957,8.6548,8.5957,8.6089,218400.0
2010-11-18 09:40:00,13.12,13.14,13.1,13.1,165600.0,8.6089,8.622,8.5957,8.5957,165600.0
2010-11-18 09:50:00,13.09,13.1,13.04,13.05,150400.0,8.5892,8.5957,8.5564,8.5629,150400.0
2010-11-18 10:00:00,13.05,13.08,13.04,13.04,328400.0,8.5629,8.5826,8.5564,8.5564,328400.0
2010-11-18 10:10:00,13.04,13.06,13.03,13.05,221600.0,8.5564,8.5695,8.5498,8.5629,221600.0
2010-11-18 10:20:00,13.05,13.07,13.04,13.06,528000.0,8.5629,8.5761,8.5564,8.5695,528000.0
2010-11-18 10:30:00,13.06,13.08,13.05,13.08,221600.0,8.5695,8.5826,8.5629,8.5826,221600.0
2010-11-18 10:40:00,13.07,13.08,13.07,13.07,449600.0,8.5761,8.5826,8.5761,8.5761,449600.0
2010-11-18 10:50:00,13.07,13.07,13.05,13.05,140800.0,8.5761,8.5761,8.5629,8.5629,140800.0
2010-11-18 11:00:00,13.05,13.06,13.03,13.03,170400.0,8.5629,8.5695,8.5498,8.5498,170400.0
2010-11-18 11:10:00,13.04,13.04,13.03,13.03,125200.0,8.5564,8.5564,8.5498,8.5498,125200.0
2010-11-18 11:20:00,13.03,13.03,13.02,13.02,131200.0,8.5498,8.5498,8.5433,8.5433,131200.0
2010-11-18 11:30:00,13.02,13.02,12.99,12.99,221200.0,8.5433,8.5433,8.5236,8.5236,221200.0
2010-11-18 11:40:00,12.99,13.0,12.99,12.99,119600.0,8.5236,8.5301,8.5236,8.5236,119600.0
2010-11-18 11:50:00,12.99,13.01,12.99,13.01,599600.0,8.5236,8.5367,8.5236,8.5367,599600.0
2010-11-18 12:00:00,13.01,13.05,13.0,13.05,73200.0,8.5367,8.5629,8.5301,8.5629,73200.0
2010-11-18 12:10:00,13.05,13.05,13.02,13.03,155200.0,8.5629,8.5629,8.5433,8.5498,155200.0
2010-11-18 12:20:00,13.03,13.05,13.03,13.04,81600.0,8.5498,8.5629,8.5498,8.5564,81600.0
2010-11-18 12:30:00,13.05,13.05,13.03,13.03,107600.0,8.5629,8.5629,8.5498,8.5498,107600.0
2010-11-18 12:40:00,13.03,13.04,13.03,13.04,153600.0,8.5498,8.5564,8.5498,8.5564,153600.0
2010-11-18 12:50:00,13.04,13.04,13.03,13.03,236400.0,8.5564,8.5564,8.5498,8.5498,236400.0
2010-11-18 13:00:00,13.03,13.04,13.03,13.04,144000.0,8.5498,8.5564,8.5498,8.5564,144000.0
2010-11-18 13:10:00,13.04,13.05,13.04,13.05,154800.0,8.5564,8.5629,8.5564,8.5629,154800.0
2010-11-18 13:20:00,13.05,13.06,13.05,13.06,112400.0,8.5629,8.5695,8.5629,8.5695,112400.0
2010-11-18 13:30:00,13.06,13.06,13.05,13.06,124400.0,8.5695,8.5695,8.5629,8.5695,124400.0
2010-11-18 13:40:00,13.06,13.08,13.06,13.08,121600.0,8.5695,8.5826,8.5695,8.5826,121600.0
2010-11-18 13:50:00,13.08,13.08,13.06,13.07,72800.0,8.5826,8.5826,8.5695,8.5761,72800.0
2010-11-18 14:00:00,13.06,13.07,13.06,13.07,78400.0,8.5695,8.5761,8.5695,8.5761,78400.0
2010-11-18 14:10:00,13.07,13.07,13.06,13.06,78800.0,8.5761,8.5761,8.5695,8.5695,78800.0
2010-11-18 14:20:00,13.06,13.06,13.06,13.06,98800.0,8.5695,8.5695,8.5695,8.5695,98800.0
2010-11-18 14:30:00,13.06,13.08,13.06,13.07,141200.0,8.5695,8.5826,8.5695,8.5761,141200.0
2010-11-18 14:40:00,13.07,13.1,13.07,13.1,180800.0,8.5761,8.5957,8.5761,8.5957,180800.0
2010-11-18 14:50:00,13.1,13.1,13.09,13.1,148800.0,8.5957,8.5957,8.5892,8.5957,148800.0
2010-11-18 15:00:00,13.1,13.1,13.09,13.09,152800.0,8.5957,8.5957,8.5892,8.5892,152800.0
2010-11-18 15:10:00,13.09,13.09,13.07,13.08,153600.0,8.5892,8.5892,8.5761,8.5826,153600.0
2010-11-18 15:20:00,13.08,13.08,13.07,13.08,228000.0,8.5826,8.5826,8.5761,8.5826,228000.0
2010-11-18 15:30:00,13.08,13.08,13.05,13.05,470000.0,8.5826,8.5826,8.5629,8.5629,470000.0
2010-11-18 15:40:00,13.05,13.08,13.05,13.07,400400.0,8.5629,8.5826,8.5629,8.5761,400400.0
2010-11-18 15:50:00,13.07,13.09,13.07,13.09,762800.0,8.5761,8.5892,8.5761,8.5892,762800.0
2010-11-19 09:30:00,13.03,13.1,13.02,13.04,1374800.0,8.5498,8.5957,8.5433,8.5564,1374800.0
2010-11-19 09:40:00,13.04,13.06,13.0,13.01,161600.0,8.5564,8.5695,8.5301,8.5367,161600.0
2010-11-19 09:50:00,13.01,13.04,13.0,13.02,149600.0,8.5367,8.5564,8.5301,8.5433,149600.0
2010-11-19 10:00:00,13.02,13.02,12.99,13.01,116000.0,8.5433,8.5433,8.5236,8.5367,116000.0
2010-11-19 10:10:00,13.01,13.02,12.99,12.99,134400.0,8.5367,8.5433,8.5236,8.5236,134400.0
2010-11-19 10:20:00,13.0,13.0,12.97,12.97,94400.0,8.5301,8.5301,8.5104,8.5104,94400.0
2010-11-19 10:30:00,12.97,12.99,12.96,12.97,153200.0,8.5104,8.5236,8.5039,8.5104,153200.0
2010-11-19 10:40:00,12.98,13.0,12.98,12.99,109200.0,8.517,8.5301,8.517,8.5236,109200.0
2010-11-19 10:50:00,12.99,13.0,12.97,12.99,101600.0,8.5236,8.5301,8.5104,8.5236,101600.0
2010-11-19 11:00:00,12.99,13.0,12.98,12.99,79600.0,8.5236,8.5301,8.517,8.5236,79600.0
2010-11-19 11:10:00,12.99,13.0,12.99,13.0,56800.0,8.5236,8.5301,8.5236,8.5301,56800.0
2010-11-19 11:20:00,13.0,13.0,12.99,13.0,93200.0,8.5301,8.5301,8.5236,8.5301,93200.0
2010-11-19 11:30:00,13.0,13.0,12.99,13.0,78800.0,8.5301,8.5301,8.5236,8.5301,78800.0
2010-11-19 11:40:00,13.0,13.02,13.0,13.01,94000.0,8.5301,8.5433,8.5301,8.5367,94000.0
2010-11-19 11:50:00,13.01,13.01,12.99,12.99,88800.0,8.5367,8.5367,8.5236,8.5236,88800.0
2010-11-19 12:00:00,12.99,13.0,12.99,13.0,97600.0,8.5236,8.5301,8.5236,8.5301,97600.0
2010-11-19 12:10:00,13.0,13.01,13.0,13.01,52400.0,8.5301,8.5367,8.5301,8.5367,52400.0
2010-11-19 12:20:00,13.01,13.01,13.01,13.01,97600.0,8.5367,8.5367,8.5367,8.5367,97600.0
2010-11-19 12:30:00,13.01,13.02,13.01,13.02,77600.0,8.5367,8.5433,8.5367,8.5433,77600.0
2010-11-19 12:40:00,13.02,13.03,13.02,13.03,61200.0,8.5433,8.5498,8.5433,8.5498,61200.0
2010-11-19 12:50:00,13.03,13.03,13.02,13.03,80800.0,8.5498,8.5498,8.5433,8.5498,80800.0
2010-11-19 13:00:00,13.03,13.05,13.03,13.05,98000.0,8.5498,8.5629,8.5498,8.5629,98000.0
2010-11-19 13:10:00,13.05,13.05,13.05,13.05,158000.0,8.5629,8.5629,8.5629,8.5629,158000.0
2010-11-19 13:20:00,13.05,13.05,13.04,13.05,89600.0,8.5629,8.5629,8.5564,8.5629,89600.0
2010-11-19 13:30:00,13.04,13.04,13.03,13.03,80000.0,8.5564,8.5564,8.5498,8.5498,80000.0
2010-11-19 13:40:00,13.03,13.04,13.02,13.02,47600.0,8.5498,8.5564,8.5433,8.5433,47600.0
2010-11-19 13:50:00,13.02,13.02,13.02,13.02,113200.0,8.5433,8.5433,8.5433,8.5433,113200.0
2010-11-19 14:00:00,13.02,13.03,13.02,13.02,82400.0,8.5433,8.5498,8.5433,8.5433,82400.0
2010-11-19 14:10:00,13.02,13.03,13.02,13.03,44000.0,8.5433,8.5498,8.5433,8.5498,44000.0
2010-11-19 14:20:00,13.03,13.03,13.02,13.02,90400.0,8.5498,8.5498,8.5433,8.5433,90400.0
2010-11-19 14:30:00,13.02,13.03,13.02,13.02,137200.0,8.5433,8.5498,8.5433,8.5433,137200.0
2010-11-19 14:40:00,13.02,13.03,13.01,13.02,238000.0,8.5433,8.5498,8.5367,8.5433,238000.0
2010-11-19 14:50:00,13.02,13.02,13.0,13.0,229200.0,8.5433,8.5433,8.5301,8.5301,229200.0
2010-11-19 15:00:00,13.0,13.0,13.0,13.0,312400.0,8.5301,8.5301,8.5301,8.5301,312400.0
2010-11-19 15:10:00,13.0,13.0,12.99,13.0,158000.0,8.5301,8.5301,8.5236,8.5301,158000.0
2010-11-19 15:20:00,13.0,13.0,12.99,12.99,146000.0,8.5301,8.5301,8.5236,8.5236,146000.0
2010-11-19 15:30:00,12.99,12.99,12.98,12.99,255200.0,8.5236,8.5236,8.517,8.5236,255200.0
2010-11-19 15:40:00,12.99,13.0,12.98,12.99,564000.0,8.5236,8.5301,8.517,8.5236,564000.0
2010-11-19 15:50:00,12.99,13.0,12.97,12.99,847600.0,8.5236,8.5301,8.5104,8.5236,847600.0
2010-11-22 09:30:00,12.93,12.95,12.88,12.92,359600.0,8.4842,8.4973,8.4514,8.4776,359600.0
2010-11-22 09:40:00,12.92,12.93,12.9,12.91,142800.0,8.4776,8.4842,8.4645,8.4711,142800.0
2010-11-22 09:50:00,12.91,12.91,12.89,12.9,169200.0,8.4711,8.4711,8.458,8.4645,169200.0
2010-11-22 10:00:00,12.9,12.9,12.88,12.88,347600.0,8.4645,8.4645,8.4514,8.4514,347600.0
2010-11-22 10:10:00,12.88,12.89,12.85,12.86,354800.0,8.4514,8.458,8.4317,8.4383,354800.0
2010-11-22 10:20:00,12.86,12.9,12.86,12.87,478800.0,8.4383,8.4645,8.4383,8.4448,478800.0
2010-11-22 10:30:00,12.87,12.9,12.87,12.88,307200.0,8.4448,8.4645,8.4448,8.4514,307200.0
2010-11-22 10:40:00,12.88,12.91,12.88,12.88,306800.0,8.4514,8.4711,8.4514,8.4514,306800.0
2010-11-22 10:50:00,12.88,12.91,12.88,12.9,165200.0,8.4514,8.4711,8.4514,8.4645,165200.0
2010-11-22 11:00:00,12.9,12.9,12.88,12.9,127600.0,8.4645,8.4645,8.4514,8.4645,127600.0
2010-11-22 11:10:00,12.9,12.91,12.89,12.9,137200.0,8.4645,8.4711,8.458,8.4645,137200.0
2010-11-22 11:20:00,12.91,12.91,12.88,12.89,297200.0,8.4711,8.4711,8.4514,8.458,297200.0
2010-11-22 11:30:00,12.89,12.9,12.88,12.9,115600.0,8.458,8.4645,8.4514,8.4645,115600.0
2010-11-22 11:40:00,12.9,12.9,12.89,12.9,104000.0,8.4645,8.4645,8.458,8.4645,104000.0
2010-11-22 11:50:00,12.9,12.9,12.9,12.9,147600.0,8.4645,8.4645,8.4645,8.4645,147600.0
2010-11-22 12:00:00,12.9,12.9,12.88,12.9,130000.0,8.4645,8.4645,8.4514,8.4645,130000.0
2010-11-22 12:10:00,12.9,12.9,12.89,12.9,92400.0,8.4645,8.4645,8.458,8.4645,92400.0
2010-11-22 12:20:00,12.9,12.9,12.86,12.87,166400.0,8.4645,8.4645,8.4383,8.4448,166400.0
2010-11-22 12:30:00,12.87,12.91,12.84,12.86,630800.0,8.4448,8.4711,8.4251,8.4383,630800.0
2010-11-22 12:40:00,12.86,12.89,12.86,12.89,207600.0,8.4383,8.458,8.4383,8.458,207600.0
2010-11-22 12:50:00,12.89,12.9,12.89,12.9,70800.0,8.458,8.4645,8.458,8.4645,70800.0
2010-11-22 13:00:00,12.9,12.9,12.9,12.9,99200.0,8.4645,8.4645,8.4645,8.4645,99200.0
2010-11-22 13:10:00,12.9,12.91,12.9,12.9,92400.0,8.4645,8.4711,8.4645,8.4645,92400.0
2010-11-22 13:20:00,12.91,12.92,12.91,12.92,101600.0,8.4711,8.4776,8.4711,8.4776,101600.0
2010-11-22 13:30:00,12.91,12.93,12.91,12.93,137200.0,8.4711,8.4842,8.4711,8.4842,137200.0
2010-11-22 13:40:00,12.93,12.94,12.93,12.93,134800.0,8.4842,8.4908,8.4842,8.4842,134800.0
2010-11-22 13:50:00,12.93,12.95,12.93,12.94,154400.0,8.4842,8.4973,8.4842,8.4908,154400.0
2010-11-22 14:00:00,12.94,12.96,12.94,12.95,179600.0,8.4908,8.5039,8.4908,8.4973,179600.0
2010-11-22 14:10:00,12.95,12.98,12.95,12.97,78800.0,8.4973,8.517,8.4973,8.5104,78800.0
2010-11-22 14:20:00,12.97,12.99,12.97,12.97,92000.0,8.5104,8.5236,8.5104,8.5104,92000.0
2010-11-22 14:30:00,12.97,12.99,12.97,12.98,76000.0,8.5104,8.5236,8.5104,8.517,76000.0
2010-11-22 14:40:00,12.98,13.01,12.98,13.0,276400.0,8.517,8.5367,8.517,8.5301,276400.0
2010-11-22 14:50:00,13.0,13.02,13.0,13.01,244400.0,8.5301,8.5433,8.5301,8.5367,244400.0
2010-11-22 15:00:00,13.01,13.03,13.01,13.03,196800.0,8.5367,8.5498,8.5367,8.5498,196800.0
2010-11-22 15:10:00,13.03,13.03,13.01,13.02,220400.0,8.5498,8.5498,8.5367,8.5433,220400.0
2010-11-22 15:20:00,13.02,13.03,12.99,13.0,232400.0,8.5433,8.5498,8.5236,8.5301,232400.0
2010-11-22 15:30:00,13.0,13.02,13.0,13.01,240000.0,8.5301,8.5433,8.5301,8.5367,240000.0
2010-11-22 15:40:00,13.02,13.04,13.01,13.04,326000.0,8.5433,8.5564,8.5367,8.5564,326000.0
2010-11-22 15:50:00,13.04,13.05,13.02,13.03,360800.0,8.5564,8.5629,8.5433,8.5498,360800.0
2010-11-23 09:30:00,12.83,12.83,12.75,12.78,412000.0,8.5008,8.5008,8.4478,8.4677,412000.0
2010-11-23 09:40:00,12.78,12.8,12.78,12.8,186400.0,8.4677,8.481,8.4677,8.481,186400.0
2010-11-23 09:50:00,12.8,12.8,12.78,12.79,301600.0,8.481,8.481,8.4677,8.4743,301600.0
2010-11-23 10:00:00,12.79,12.8,12.77,12.78,426400.0,8.4743,8.481,8.4611,8.4677,426400.0
2010-11-23 10:10:00,12.78,12.8,12.77,12.79,284400.0,8.4677,8.481,8.4611,8.4743,284400.0
2010-11-23 10:20:00,12.79,12.81,12.79,12.81,422800.0,8.4743,8.4876,8.4743,8.4876,422800.0
2010-11-23 10:30:00,12.81,12.81,12.79,12.79,561600.0,8.4876,8.4876,8.4743,8.4743,561600.0
2010-11-23 10:40:00,12.79,12.8,12.77,12.79,236400.0,8.4743,8.481,8.4611,8.4743,236400.0
2010-11-23 10:50:00,12.79,12.8,12.78,12.79,175600.0,8.4743,8.481,8.4677,8.4743,175600.0
2010-11-23 11:00:00,12.79,12.8,12.79,12.79,281200.0,8.4743,8.481,8.4743,8.4743,281200.0
2010-11-23 11:10:00,12.79,12.81,12.79,12.79,256000.0,8.4743,8.4876,8.4743,8.4743,256000.0
2010-11-23 11:20:00,12.79,12.8,12.77,12.77,171600.0,8.4743,8.481,8.4611,8.4611,171600.0
2010-11-23 11:30:00,12.77,12.78,12.77,12.78,100400.0,8.4611,8.4677,8.4611,8.4677,100400.0
2010-11-23 11:40:00,12.78,12.78,12.77,12.78,164000.0,8.4677,8.4677,8.4611,8.4677,164000.0
2010-11-23 11:50:00,12.78,12.8,12.78,12.8,127600.0,8.4677,8.481,8.4677,8.481,127600.0
2010-11-23 12:00:00,12.8,12.8,12.78,12.79,152400.0,8.481,8.481,8.4677,8.4743,152400.0
2010-11-23 12:10:00,12.79,12.8,12.78,12.79,164800.0,8.4743,8.481,8.4677,8.4743,164800.0
2010-11-23 12:20:00,12.79,12.79,12.78,12.78,136800.0,8.4743,8.4743,8.4677,8.4677,136800.0
2010-11-23 12:30:00,12.78,12.79,12.77,12.78,178400.0,8.4677,8.4743,8.4611,8.4677,178400.0
2010-11-23 12:40:00,12.78,12.8,12.77,12.79,84000.0,8.4677,8.481,8.4611,8.4743,84000.0
2010-11-23 12:50:00,12.79,12.8,12.79,12.8,117200.0,8.4743,8.481,8.4743,8.481,117200.0
2010-11-23 13:00:00,12.8,12.8,12.78,12.79,218000.0,8.481,8.481,8.4677,8.4743,218000.0
2010-11-23 13:10:00,12.79,12.79,12.78,12.78,106400.0,8.4743,8.4743,8.4677,8.4677,106400.0
2010-11-23 13:20:00,12.77,12.79,12.77,12.78,131200.0,8.4611,8.4743,8.4611,8.4677,131200.0
2010-11-23 13:30:00,12.79,12.8,12.79,12.8,85200.0,8.4743,8.481,8.4743,8.481,85200.0
2010-11-23 13:40:00,12.8,12.8,12.77,12.78,230000.0,8.481,8.481,8.4611,8.4677,230000.0
2010-11-23 13:50:00,12.78,12.78,12.77,12.78,85600.0,8.4677,8.4677,8.4611,8.4677,85600.0
2010-11-23 14:00:00,12.78,12.79,12.77,12.78,149600.0,8.4677,8.4743,8.4611,8.4677,149600.0
2010-11-23 14:10:00,12.78,12.78,12.78,12.78,160800.0,8.4677,8.4677,8.4677,8.4677,160800.0
2010-11-23 14:20:00,12.78,12.78,12.77,12.78,151200.0,8.4677,8.4677,8.4611,8.4677,151200.0
2010-11-23 14:30:00,12.78,12.78,12.77,12.78,100800.0,8.4677,8.4677,8.4611,8.4677,100800.0
2010-11-23 14:40:00,12.78,12.78,12.77,12.78,104400.0,8.4677,8.4677,8.4611,8.4677,104400.0
2010-11-23 14:50:00,12.78,12.8,12.78,12.8,63600.0,8.4677,8.481,8.4677,8.481,63600.0
2010-11-23 15:00:00,12.8,12.8,12.78,12.78,151200.0,8.481,8.481,8.4677,8.4677,151200.0
2010-11-23 15:10:00,12.78,12.8,12.77,12.79,114000.0,8.4677,8.481,8.4611,8.4743,114000.0
2010-11-23 15:20:00,12.79,12.79,12.77,12.78,338800.0,8.4743,8.4743,8.4611,8.4677,338800.0
2010-11-23 15:30:00,12.78,12.79,12.77,12.77,294800.0,8.4677,8.4743,8.4611,8.4611,294800.0
2010-11-23 15:40:00,12.77,12.78,12.77,12.77,337200.0,8.4611,8.4677,8.4611,8.4611,337200.0
2010-11-23 15:50:00,12.77,12.79,12.77,12.78,844000.0,8.4611,8.4743,8.4611,8.4677,844000.0
2010-11-24 09:30:00,12.81,12.91,12.81,12.82,321600.0,8.4876,8.5538,8.4876,8.4942,321600.0
2010-11-24 09:40:00,12.81,12.85,12.79,12.79,154800.0,8.4876,8.5141,8.4743,8.4743,154800.0
2010-11-24 09:50:00,12.79,12.8,12.77,12.79,400000.0,8.4743,8.481,8.4611,8.4743,400000.0
2010-11-24 10:00:00,12.79,12.8,12.77,12.79,246800.0,8.4743,8.481,8.4611,8.4743,246800.0
2010-11-24 10:10:00,12.79,12.8,12.78,12.8,127200.0,8.4743,8.481,8.4677,8.481,127200.0
2010-11-24 10:20:00,12.8,12.83,12.8,12.81,210400.0,8.481,8.5008,8.481,8.4876,210400.0
2010-11-24 10:30:00,12.81,12.81,12.77,12.78,124000.0,8.4876,8.4876,8.4611,8.4677,124000.0
2010-11-24 10:40:00,12.78,12.81,12.78,12.81,205600.0,8.4677,8.4876,8.4677,8.4876,205600.0
2010-11-24 10:50:00,12.8,12.8,12.79,12.8,96800.0,8.481,8.481,8.4743,8.481,96800.0
2010-11-24 11:00:00,12.8,12.8,12.79,12.8,94000.0,8.481,8.481,8.4743,8.481,94000.0
2010-11-24 11:10:00,12.8,12.81,12.79,12.8,80000.0,8.481,8.4876,8.4743,8.481,80000.0
2010-11-24 11:20:00,12.8,12.81,12.8,12.81,78400.0,8.481,8.4876,8.481,8.4876,78400.0
2010-11-24 11:30:00,12.81,12.83,12.81,12.81,86000.0,8.4876,8.5008,8.4876,8.4876,86000.0
2010-11-24 11:40:00,12.81,12.81,12.8,12.8,42000.0,8.4876,8.4876,8.481,8.481,42000.0
2010-11-24 11:50:00,12.8,12.81,12.8,12.81,46400.0,8.481,8.4876,8.481,8.4876,46400.0
2010-11-24 12:00:00,12.8,12.81,12.8,12.8,45200.0,8.481,8.4876,8.481,8.481,45200.0
2010-11-24 12:10:00,12.8,12.8,12.8,12.8,58800.0,8.481,8.481,8.481,8.481,58800.0
2010-11-24 12:20:00,12.8,12.8,12.8,12.8,59600.0,8.481,8.481,8.481,8.481,59600.0
2010-11-24 12:30:00,12.8,12.81,12.8,12.8,35200.0,8.481,8.4876,8.481,8.481,35200.0
2010-11-24 12:40:00,12.8,12.8,12.8,12.8,62000.0,8.481,8.481,8.481,8.481,62000.0
2010-11-24 12:50:00,12.8,12.8,12.8,12.8,50400.0,8.481,8.481,8.481,8.481,50400.0
2010-11-24 13:00:00,12.8,12.81,12.8,12.81,79200.0,8.481,8.4876,8.481,8.4876,79200.0
2010-11-24 13:10:00,12.81,12.82,12.81,12.81,61200.0,8.4876,8.4942,8.4876,8.4876,61200.0
2010-11-24 13:20:00,12.81,12.84,12.81,12.83,104000.0,8.4876,8.5075,8.4876,8.5008,104000.0
2010-11-24 13:30:00,12.83,12.84,12.83,12.84,78800.0,8.5008,8.5075,8.5008,8.5075,78800.0
2010-11-24 13:40:00,12.84,12.85,12.84,12.85,215600.0,8.5075,8.5141,8.5075,8.5141,215600.0
2010-11-24 13:50:00,12.85,12.86,12.84,12.86,90400.0,8.5141,8.5207,8.5075,8.5207,90400.0
2010-11-24 14:00:00,12.86,12.86,12.85,12.86,88800.0,8.5207,8.5207,8.5141,8.5207,88800.0
2010-11-24 14:10:00,12.86,12.88,12.86,12.87,127200.0,8.5207,8.534,8.5207,8.5273,127200.0
2010-11-24 14:20:00,12.88,12.88,12.87,12.87,88400.0,8.534,8.534,8.5273,8.5273,88400.0
2010-11-24 14:30:00,12.87,12.88,12.87,12.88,104800.0,8.5273,8.534,8.5273,8.534,104800.0
2010-11-24 14:40:00,12.88,12.88,12.88,12.88,66000.0,8.534,8.534,8.534,8.534,66000.0
2010-11-24 14:50:00,12.88,12.88,12.87,12.88,77200.0,8.534,8.534,8.5273,8.534,77200.0
2010-11-24 15:00:00,12.87,12.87,12.86,12.86,160000.0,8.5273,8.5273,8.5207,8.5207,160000.0
2010-11-24 15:10:00,12.86,12.87,12.86,12.86,102400.0,8.5207,8.5273,8.5207,8.5207,102400.0
2010-11-24 15:20:00,12.86,12.86,12.85,12.86,135200.0,8.5207,8.5207,8.5141,8.5207,135200.0
2010-11-24 15:30:00,12.86,12.86,12.84,12.85,208000.0,8.5207,8.5207,8.5075,8.5141,208000.0
2010-11-24 15:40:00,12.85,12.86,12.85,12.86,254000.0,8.5141,8.5207,8.5141,8.5207,254000.0
2010-11-24 15:50:00,12.86,12.88,12.86,12.88,553200.0,8.5207,8.534,8.5207,8.534,553200.0
2010-11-26 09:30:00,12.79,12.8,12.74,12.75,471600.0,8.4743,8.481,8.4412,8.4478,471600.0
2010-11-26 09:40:00,12.75,12.76,12.72,12.74,240000.0,8.4478,8.4545,8.428,8.4412,240000.0
2010-11-26 09:50:00,12.75,12.79,12.74,12.79,192000.0,8.4478,8.4743,8.4412,8.4743,192000.0
2010-11-26 10:00:00,12.79,12.81,12.75,12.75,311600.0,8.4743,8.4876,8.4478,8.4478,311600.0
2010-11-26 10:10:00,12.75,12.81,12.75,12.79,149200.0,8.4478,8.4876,8.4478,8.4743,149200.0
2010-11-26 10:20:00,12.79,12.81,12.75,12.76,207600.0,8.4743,8.4876,8.4478,8.4545,207600.0
2010-11-26 10:30:00,12.76,12.79,12.76,12.79,137200.0,8.4545,8.4743,8.4545,8.4743,137200.0
2010-11-26 10:40:00,12.79,12.79,12.78,12.78,167200.0,8.4743,8.4743,8.4677,8.4677,167200.0
2010-11-26 10:50:00,12.78,12.79,12.77,12.79,135200.0,8.4677,8.4743,8.4611,8.4743,135200.0
2010-11-26 11:00:00,12.78,12.79,12.78,12.79,139200.0,8.4677,8.4743,8.4677,8.4743,139200.0
2010-11-26 11:10:00,12.79,12.79,12.74,12.74,161600.0,8.4743,8.4743,8.4412,8.4412,161600.0
2010-11-26 11:20:00,12.74,12.74,12.72,12.72,108800.0,8.4412,8.4412,8.428,8.428,108800.0
2010-11-26 11:30:00,12.72,12.72,12.69,12.69,162800.0,8.428,8.428,8.4081,8.4081,162800.0
2010-11-26 11:40:00,12.69,12.7,12.68,12.7,174400.0,8.4081,8.4147,8.4015,8.4147,174400.0
2010-11-26 11:50:00,12.7,12.71,12.69,12.71,125200.0,8.4147,8.4213,8.4081,8.4213,125200.0
2010-11-26 12:00:00,12.7,12.72,12.7,12.71,116800.0,8.4147,8.428,8.4147,8.4213,116800.0
2010-11-26 12:10:00,12.7,12.71,12.69,12.69,141200.0,8.4147,8.4213,8.4081,8.4081,141200.0
2010-11-26 12:20:00,12.69,12.7,12.68,12.68,126400.0,8.4081,8.4147,8.4015,8.4015,126400.0
2010-11-26 12:30:00,12.68,12.71,12.68,12.71,129200.0,8.4015,8.4213,8.4015,8.4213,129200.0
2010-11-26 12:40:00,12.71,12.73,12.7,12.72,208400.0,8.4213,8.4346,8.4147,8.428,208400.0
2010-11-26 12:50:00,12.72,12.73,12.71,12.71,274400.0,8.428,8.4346,8.4213,8.4213,274400.0
2010-11-29 09:30:00,12.68,12.68,12.6,12.65,442400.0,8.4015,8.4015,8.3485,8.3816,442400.0
2010-11-29 09:40:00,12.65,12.67,12.61,12.63,233600.0,8.3816,8.3948,8.3551,8.3683,233600.0
2010-11-29 09:50:00,12.64,12.64,12.56,12.56,276800.0,8.375,8.375,8.3219,8.3219,276800.0
2010-11-29 10:00:00,12.57,12.62,12.55,12.61,213600.0,8.3286,8.3617,8.3153,8.3551,213600.0
2010-11-29 10:10:00,12.62,12.64,12.6,12.64,197200.0,8.3617,8.375,8.3485,8.375,197200.0
2010-11-29 10:20:00,12.64,12.65,12.62,12.63,160800.0,8.375,8.3816,8.3617,8.3683,160800.0
2010-11-29 10:30:00,12.63,12.68,12.63,12.68,154000.0,8.3683,8.4015,8.3683,8.4015,154000.0
2010-11-29 10:40:00,12.68,12.68,12.65,12.66,138400.0,8.4015,8.4015,8.3816,8.3882,138400.0
2010-11-29 10:50:00,12.66,12.68,12.63,12.63,245600.0,8.3882,8.4015,8.3683,8.3683,245600.0
2010-11-29 11:00:00,12.63,12.63,12.63,12.63,302000.0,8.3683,8.3683,8.3683,8.3683,302000.0
2010-11-29 11:10:00,12.63,12.65,12.63,12.65,111200.0,8.3683,8.3816,8.3683,8.3816,111200.0
2010-11-29 11:20:00,12.65,12.67,12.64,12.65,110400.0,8.3816,8.3948,8.375,8.3816,110400.0
2010-11-29 11:30:00,12.65,12.65,12.63,12.64,107200.0,8.3816,8.3816,8.3683,8.375,107200.0
2010-11-29 11:40:00,12.64,12.65,12.62,12.64,94800.0,8.375,8.3816,8.3617,8.375,94800.0
2010-11-29 11:50:00,12.64,12.65,12.63,12.65,100800.0,8.375,8.3816,8.3683,8.3816,100800.0
2010-11-29 12:00:00,12.65,12.66,12.65,12.66,412400.0,8.3816,8.3882,8.3816,8.3882,412400.0
2010-11-29 12:10:00,12.66,12.66,12.65,12.65,95200.0,8.3882,8.3882,8.3816,8.3816,95200.0
2010-11-29 12:20:00,12.65,12.67,12.65,12.67,78800.0,8.3816,8.3948,8.3816,8.3948,78800.0
2010-11-29 12:30:00,12.67,12.68,12.66,12.67,148800.0,8.3948,8.4015,8.3882,8.3948,148800.0
2010-11-29 12:40:00,12.67,12.68,12.67,12.67,122400.0,8.3948,8.4015,8.3948,8.3948,122400.0
2010-11-29 12:50:00,12.67,12.67,12.67,12.67,56400.0,8.3948,8.3948,8.3948,8.3948,56400.0
2010-11-29 13:00:00,12.67,12.67,12.65,12.65,126000.0,8.3948,8.3948,8.3816,8.3816,126000.0
2010-11-29 13:10:00,12.65,12.66,12.65,12.66,65600.0,8.3816,8.3882,8.3816,8.3882,65600.0
2010-11-29 13:20:00,12.66,12.66,12.64,12.65,90800.0,8.3882,8.3882,8.375,8.3816,90800.0
2010-11-29 13:30:00,12.65,12.65,12.63,12.64,130400.0,8.3816,8.3816,8.3683,8.375,130400.0
2010-11-29 13:40:00,12.64,12.65,12.63,12.64,134800.0,8.375,8.3816,8.3683,8.375,134800.0
2010-11-29 13:50:00,12.64,12.64,12.63,12.64,129600.0,8.375,8.375,8.3683,8.375,129600.0
2010-11-29 14:00:00,12.64,12.64,12.63,12.63,126400.0,8.375,8.375,8.3683,8.3683,126400.0
2010-11-29 14:10:00,12.63,12.63,12.61,12.61,332400.0,8.3683,8.3683,8.3551,8.3551,332400.0
2010-11-29 14:20:00,12.61,12.65,12.61,12.64,206000.0,8.3551,8.3816,8.3551,8.375,206000.0
2010-11-29 14:30:00,12.65,12.67,12.64,12.67,331200.0,8.3816,8.3948,8.375,8.3948,331200.0
2010-11-29 14:40:00,12.66,12.68,12.66,12.68,198800.0,8.3882,8.4015,8.3882,8.4015,198800.0
2010-11-29 14:50:00,12.68,12.69,12.65,12.69,184000.0,8.4015,8.4081,8.3816,8.4081,184000.0
2010-11-29 15:00:00,12.69,12.71,12.69,12.71,176800.0,8.4081,8.4213,8.4081,8.4213,176800.0
2010-11-29 15:10:00,12.71,12.72,12.7,12.72,231200.0,8.4213,8.428,8.4147,8.428,231200.0
2010-11-29 15:20:00,12.71,12.71,12.68,12.7,256000.0,8.4213,8.4213,8.4015,8.4147,256000.0
2010-11-29 15:30:00,12.7,12.71,12.67,12.67,281200.0,8.4147,8.4213,8.3948,8.3948,281200.0
2010-11-29 15:40:00,12.67,12.71,12.67,12.71,367600.0,8.3948,8.4213,8.3948,8.4213,367600.0
2010-11-29 15:50:00,12.71,12.71,12.67,12.68,496000.0,8.4213,8.4213,8.3948,8.4015,496000.0
2010-11-30 09:30:00,12.64,12.68,12.58,12.6,348400.0,8.375,8.4015,8.3352,8.3485,348400.0
2010-11-30 09:40:00,12.59,12.59,12.54,12.57,444000.0,8.3418,8.3418,8.3087,8.3286,444000.0
2010-11-30 09:50:00,12.58,12.59,12.57,12.58,154000.0,8.3352,8.3418,8.3286,8.3352,154000.0
2010-11-30 10:00:00,12.58,12.6,12.57,12.57,237600.0,8.3352,8.3485,8.3286,8.3286,237600.0
2010-11-30 10:10:00,12.57,12.57,12.55,12.55,191600.0,8.3286,8.3286,8.3153,8.3153,191600.0
2010-11-30 10:20:00,12.55,12.55,12.51,12.55,302000.0,8.3153,8.3153,8.2888,8.3153,302000.0
2010-11-30 10:30:00,12.55,12.55,12.51,12.53,268800.0,8.3153,8.3153,8.2888,8.3021,268800.0
2010-11-30 10:40:00,12.52,12.53,12.5,12.53,318400.0,8.2954,8.3021,8.2822,8.3021,318400.0
2010-11-30 10:50:00,12.53,12.53,12.5,12.53,234800.0,8.3021,8.3021,8.2822,8.3021,234800.0
2010-11-30 11:00:00,12.54,12.55,12.53,12.54,178000.0,8.3087,8.3153,8.3021,8.3087,178000.0
2010-11-30 11:10:00,12.54,12.54,12.51,12.53,165200.0,8.3087,8.3087,8.2888,8.3021,165200.0
2010-11-30 11:20:00,12.53,12.55,12.53,12.55,114400.0,8.3021,8.3153,8.3021,8.3153,114400.0
2010-11-30 11:30:00,12.55,12.55,12.53,12.55,146000.0,8.3153,8.3153,8.3021,8.3153,146000.0
2010-11-30 11:40:00,12.55,12.56,12.55,12.56,164800.0,8.3153,8.3219,8.3153,8.3219,164800.0
2010-11-30 11:50:00,12.56,12.59,12.56,12.58,151200.0,8.3219,8.3418,8.3219,8.3352,151200.0
2010-11-30 12:00:00,12.58,12.58,12.55,12.55,163600.0,8.3352,8.3352,8.3153,8.3153,163600.0
2010-11-30 12:10:00,12.55,12.56,12.55,12.55,74400.0,8.3153,8.3219,8.3153,8.3153,74400.0
2010-11-30 12:20:00,12.55,12.56,12.54,12.55,111200.0,8.3153,8.3219,8.3087,8.3153,111200.0
2010-11-30 12:30:00,12.55,12.56,12.54,12.56,83200.0,8.3153,8.3219,8.3087,8.3219,83200.0
2010-11-30 12:40:00,12.56,12.56,12.55,12.56,96800.0,8.3219,8.3219,8.3153,8.3219,96800.0
2010-11-30 12:50:00,12.56,12.57,12.56,12.57,148000.0,8.3219,8.3286,8.3219,8.3286,148000.0
2010-11-30 13:00:00,12.57,12.61,12.57,12.59,234400.0,8.3286,8.3551,8.3286,8.3418,234400.0
2010-11-30 13:10:00,12.59,12.62,12.59,12.62,109200.0,8.3418,8.3617,8.3418,8.3617,109200.0
2010-11-30 13:20:00,12.62,12.64,12.62,12.62,170400.0,8.3617,8.375,8.3617,8.3617,170400.0
2010-11-30 13:30:00,12.62,12.65,12.62,12.63,248000.0,8.3617,8.3816,8.3617,8.3683,248000.0
2010-11-30 13:40:00,12.63,12.63,12.62,12.62,46400.0,8.3683,8.3683,8.3617,8.3617,46400.0
2010-11-30 13:50:00,12.62,12.65,12.62,12.65,246000.0,8.3617,8.3816,8.3617,8.3816,246000.0
2010-11-30 14:00:00,12.65,12.67,12.65,12.65,311200.0,8.3816,8.3948,8.3816,8.3816,311200.0
2010-11-30 14:10:00,12.65,12.67,12.65,12.66,102800.0,8.3816,8.3948,8.3816,8.3882,102800.0
2010-11-30 14:20:00,12.66,12.66,12.64,12.65,75200.0,8.3882,8.3882,8.375,8.3816,75200.0
2010-11-30 14:30:00,12.65,12.65,12.64,12.65,100800.0,8.3816,8.3816,8.375,8.3816,100800.0
2010-11-30 14:40:00,12.65,12.67,12.64,12.67,101600.0,8.3816,8.3948,8.375,8.3948,101600.0
2010-11-30 14:50:00,12.67,12.69,12.67,12.68,180000.0,8.3948,8.4081,8.3948,8.4015,180000.0
2010-11-30 15:00:00,12.68,12.69,12.67,12.68,259600.0,8.4015,8.4081,8.3948,8.4015,259600.0
2010-11-30 15:10:00,12.68,12.7,12.66,12.69,196800.0,8.4015,8.4147,8.3882,8.4081,196800.0
2010-11-30 15:20:00,12.69,12.71,12.69,12.7,198000.0,8.4081,8.4213,8.4081,8.4147,198000.0
2010-11-30 15:30:00,12.7,12.7,12.68,12.69,236800.0,8.4147,8.4147,8.4015,8.4081,236800.0
2010-11-30 15:40:00,12.69,12.69,12.66,12.68,262800.0,8.4081,8.4081,8.3882,8.4015,262800.0
2010-11-30 15:50:00,12.68,12.68,12.65,12.65,747200.0,8.4015,8.4015,8.3816,8.3816,747200.0
2010-12-01 09:30:00,12.81,12.83,12.73,12.74,522400.0,8.4876,8.5008,8.4346,8.4412,522400.0
2010-12-01 09:40:00,12.74,12.8,12.73,12.77,481600.0,8.4412,8.481,8.4346,8.4611,481600.0
2010-12-01 09:50:00,12.77,12.77,12.71,12.74,358800.0,8.4611,8.4611,8.4213,8.4412,358800.0
2010-12-01 10:00:00,12.75,12.76,12.71,12.74,374800.0,8.4478,8.4545,8.4213,8.4412,374800.0
2010-12-01 10:10:00,12.74,12.75,12.74,12.74,412000.0,8.4412,8.4478,8.4412,8.4412,412000.0
2010-12-01 10:20:00,12.74,12.74,12.72,12.74,471200.0,8.4412,8.4412,8.428,8.4412,471200.0
2010-12-01 10:30:00,12.74,12.76,12.73,12.76,589200.0,8.4412,8.4545,8.4346,8.4545,589200.0
2010-12-01 10:40:00,12.76,12.76,12.72,12.73,582000.0,8.4545,8.4545,8.428,8.4346,582000.0
2010-12-01 10:50:00,12.72,12.73,12.7,12.7,241600.0,8.428,8.4346,8.4147,8.4147,241600.0
2010-12-01 11:00:00,12.7,12.72,12.7,12.72,225600.0,8.4147,8.428,8.4147,8.428,225600.0
2010-12-01 11:10:00,12.72,12.72,12.7,12.7,204000.0,8.428,8.428,8.4147,8.4147,204000.0
2010-12-01 11:20:00,12.7,12.7,12.68,12.68,202000.0,8.4147,8.4147,8.4015,8.4015,202000.0
2010-12-01 11:30:00,12.68,12.7,12.68,12.7,227200.0,8.4015,8.4147,8.4015,8.4147,227200.0
2010-12-01 11:40:00,12.7,12.7,12.67,12.67,157200.0,8.4147,8.4147,8.3948,8.3948,157200.0
2010-12-01 11:50:00,12.68,12.76,12.67,12.75,240000.0,8.4015,8.4545,8.3948,8.4478,240000.0
2010-12-01 12:00:00,12.75,12.76,12.73,12.74,204400.0,8.4478,8.4545,8.4346,8.4412,204400.0
2010-12-01 12:10:00,12.74,12.75,12.73,12.74,106800.0,8.4412,8.4478,8.4346,8.4412,106800.0
2010-12-01 12:20:00,12.74,12.74,12.72,12.74,192400.0,8.4412,8.4412,8.428,8.4412,192400.0
2010-12-01 12:30:00,12.74,12.74,12.73,12.74,195600.0,8.4412,8.4412,8.4346,8.4412,195600.0
2010-12-01 12:40:00,12.74,12.75,12.74,12.74,150000.0,8.4412,8.4478,8.4412,8.4412,150000.0
2010-12-01 12:50:00,12.74,12.74,12.7,12.7,240800.0,8.4412,8.4412,8.4147,8.4147,240800.0
2010-12-01 13:00:00,12.71,12.72,12.7,12.72,116000.0,8.4213,8.428,8.4147,8.428,116000.0
2010-12-01 13:10:00,12.72,12.74,12.72,12.72,170400.0,8.428,8.4412,8.428,8.428,170400.0
2010-12-01 13:20:00,12.72,12.74,12.72,12.73,77600.0,8.428,8.4412,8.428,8.4346,77600.0
2010-12-01 13:30:00,12.73,12.74,12.72,12.73,114800.0,8.4346,8.4412,8.428,8.4346,114800.0
2010-12-01 13:40:00,12.73,12.74,12.72,12.73,111200.0,8.4346,8.4412,8.428,8.4346,111200.0
2010-12-01 13:50:00,12.73,12.73,12.72,12.72,97200.0,8.4346,8.4346,8.428,8.428,97200.0
2010-12-01 14:00:00,12.72,12.73,12.72,12.72,112400.0,8.428,8.4346,8.428,8.428,112400.0
2010-12-01 14:10:00,12.72,12.74,12.72,12.74,100800.0,8.428,8.4412,8.428,8.4412,100800.0
2010-12-01 14:20:00,12.74,12.74,12.73,12.73,158400.0,8.4412,8.4412,8.4346,8.4346,158400.0
2010-12-01 14:30:00,12.73,12.74,12.72,12.73,239200.0,8.4346,8.4412,8.428,8.4346,239200.0
2010-12-01 14:40:00,12.73,12.73,12.71,12.71,258800.0,8.4346,8.4346,8.4213,8.4213,258800.0
2010-12-01 14:50:00,12.71,12.72,12.7,12.7,249200.0,8.4213,8.428,8.4147,8.4147,249200.0
2010-12-01 15:00:00,12.7,12.71,12.7,12.7,202000.0,8.4147,8.4213,8.4147,8.4147,202000.0
2010-12-01 15:10:00,12.7,12.7,12.69,12.69,301200.0,8.4147,8.4147,8.4081,8.4081,301200.0
2010-12-01 15:20:00,12.7,12.73,12.7,12.73,274400.0,8.4147,8.4346,8.4147,8.4346,274400.0
2010-12-01 15:30:00,12.73,12.74,12.73,12.73,206400.0,8.4346,8.4412,8.4346,8.4346,206400.0
2010-12-01 15:40:00,12.73,12.74,12.72,12.72,256000.0,8.4346,8.4412,8.428,8.428,256000.0
2010-12-01 15:50:00,12.72,12.73,12.71,12.73,483600.0,8.428,8.4346,8.4213,8.4346,483600.0
2010-12-02 09:30:00,12.73,12.74,12.65,12.67,198000.0,8.4346,8.4412,8.3816,8.3948,198000.0
2010-12-02 09:40:00,12.67,12.71,12.66,12.68,298400.0,8.3948,8.4213,8.3882,8.4015,298400.0
2010-12-02 09:50:00,12.67,12.69,12.66,12.69,155200.0,8.3948,8.4081,8.3882,8.4081,155200.0
2010-12-02 10:00:00,12.7,12.73,12.69,12.71,196400.0,8.4147,8.4346,8.4081,8.4213,196400.0
2010-12-02 10:10:00,12.71,12.73,12.71,12.71,125200.0,8.4213,8.4346,8.4213,8.4213,125200.0
2010-12-02 10:20:00,12.71,12.72,12.7,12.72,165600.0,8.4213,8.428,8.4147,8.428,165600.0
2010-12-02 10:30:00,12.72,12.74,12.71,12.72,136800.0,8.428,8.4412,8.4213,8.428,136800.0
2010-12-02 10:40:00,12.71,12.73,12.71,12.72,136800.0,8.4213,8.4346,8.4213,8.428,136800.0
2010-12-02 10:50:00,12.72,12.74,12.72,12.74,180800.0,8.428,8.4412,8.428,8.4412,180800.0
2010-12-02 11:00:00,12.74,12.75,12.72,12.73,142800.0,8.4412,8.4478,8.428,8.4346,142800.0
2010-12-02 11:10:00,12.73,12.76,12.72,12.76,144800.0,8.4346,8.4545,8.428,8.4545,144800.0
2010-12-02 11:20:00,12.76,12.79,12.76,12.77,183600.0,8.4545,8.4743,8.4545,8.4611,183600.0
2010-12-02 11:30:00,12.76,12.76,12.75,12.75,133200.0,8.4545,8.4545,8.4478,8.4478,133200.0
2010-12-02 11:40:00,12.75,12.76,12.75,12.75,337200.0,8.4478,8.4545,8.4478,8.4478,337200.0
2010-12-02 11:50:00,12.75,12.75,12.74,12.74,82000.0,8.4478,8.4478,8.4412,8.4412,82000.0
2010-12-02 12:00:00,12.74,12.74,12.73,12.74,148000.0,8.4412,8.4412,8.4346,8.4412,148000.0
2010-12-02 12:10:00,12.74,12.74,12.72,12.73,118400.0,8.4412,8.4412,8.428,8.4346,118400.0
2010-12-02 12:20:00,12.73,12.73,12.72,12.73,64400.0,8.4346,8.4346,8.428,8.4346,64400.0
2010-12-02 12:30:00,12.73,12.77,12.72,12.77,213600.0,8.4346,8.4611,8.428,8.4611,213600.0
2010-12-02 12:40:00,12.77,12.77,12.75,12.76,163600.0,8.4611,8.4611,8.4478,8.4545,163600.0
2010-12-02 12:50:00,12.76,12.76,12.74,12.74,30800.0,8.4545,8.4545,8.4412,8.4412,30800.0
2010-12-02 13:00:00,12.74,12.74,12.72,12.73,83600.0,8.4412,8.4412,8.428,8.4346,83600.0
2010-12-02 13:10:00,12.73,12.74,12.73,12.74,70800.0,8.4346,8.4412,8.4346,8.4412,70800.0
2010-12-02 13:20:00,12.74,12.74,12.73,12.74,161200.0,8.4412,8.4412,8.4346,8.4412,161200.0
2010-12-02 13:30:00,12.74,12.75,12.73,12.75,91600.0,8.4412,8.4478,8.4346,8.4478,91600.0
2010-12-02 13:40:00,12.75,12.75,12.74,12.75,41200.0,8.4478,8.4478,8.4412,8.4478,41200.0
2010-12-02 13:50:00,12.74,12.75,12.74,12.75,88000.0,8.4412,8.4478,8.4412,8.4478,88000.0
2010-12-02 14:00:00,12.75,12.75,12.74,12.75,186400.0,8.4478,8.4478,8.4412,8.4478,186400.0
2010-12-02 14:10:00,12.75,12.75,12.74,12.74,91200.0,8.4478,8.4478,8.4412,8.4412,91200.0
2010-12-02 14:20:00,12.74,12.77,12.74,12.77,225600.0,8.4412,8.4611,8.4412,8.4611,225600.0
2010-12-02 14:30:00,12.77,12.78,12.76,12.78,184800.0,8.4611,8.4677,8.4545,8.4677,184800.0
2010-12-02 14:40:00,12.78,12.79,12.78,12.79,116000.0,8.4677,8.4743,8.4677,8.4743,116000.0
2010-12-02 14:50:00,12.79,12.8,12.79,12.8,116800.0,8.4743,8.481,8.4743,8.481,116800.0
2010-12-02 15:00:00,12.8,12.8,12.78,12.78,168000.0,8.481,8.481,8.4677,8.4677,168000.0
2010-12-02 15:10:00,12.78,12.79,12.78,12.79,83600.0,8.4677,8.4743,8.4677,8.4743,83600.0
2010-12-02 15:20:00,12.78,12.79,12.77,12.78,180800.0,8.4677,8.4743,8.4611,8.4677,180800.0
2010-12-02 15:30:00,12.79,12.8,12.78,12.8,131200.0,8.4743,8.481,8.4677,8.481,131200.0
2010-12-02 15:40:00,12.8,12.8,12.79,12.79,119600.0,8.481,8.481,8.4743,8.4743,119600.0
2010-12-02 15:50:00,12.79,12.81,12.79,12.8,551200.0,8.4743,8.4876,8.4743,8.481,551200.0
2010-12-03 09:30:00,12.74,12.76,12.73,12.75,396800.0,8.4412,8.4545,8.4346,8.4478,396800.0
2010-12-03 09:40:00,12.74,12.75,12.72,12.73,128000.0,8.4412,8.4478,8.428,8.4346,128000.0
2010-12-03 09:50:00,12.74,12.74,12.7,12.7,96400.0,8.4412,8.4412,8.4147,8.4147,96400.0
2010-12-03 10:00:00,12.7,12.75,12.7,12.74,100000.0,8.4147,8.4478,8.4147,8.4412,100000.0
2010-12-03 10:10:00,12.73,12.74,12.71,12.73,97200.0,8.4346,8.4412,8.4213,8.4346,97200.0
2010-12-03 10:20:00,12.74,12.74,12.72,12.72,92000.0,8.4412,8.4412,8.428,8.428,92000.0
2010-12-03 10:30:00,12.72,12.73,12.72,12.72,78800.0,8.428,8.4346,8.428,8.428,78800.0
2010-12-03 10:40:00,12.72,12.72,12.7,12.7,140800.0,8.428,8.428,8.4147,8.4147,140800.0
2010-12-03 10:50:00,12.7,12.7,12.67,12.69,178000.0,8.4147,8.4147,8.3948,8.4081,178000.0
2010-12-03 11:00:00,12.7,12.7,12.69,12.7,127200.0,8.4147,8.4147,8.4081,8.4147,127200.0
2010-12-03 11:10:00,12.7,12.71,12.69,12.69,144000.0,8.4147,8.4213,8.4081,8.4081,144000.0
2010-12-03 11:20:00,12.69,12.7,12.69,12.7,100400.0,8.4081,8.4147,8.4081,8.4147,100400.0
2010-12-03 11:30:00,12.7,12.71,12.69,12.69,115200.0,8.4147,8.4213,8.4081,8.4081,115200.0
2010-12-03 11:40:00,12.69,12.69,12.68,12.69,90800.0,8.4081,8.4081,8.4015,8.4081,90800.0
2010-12-03 11:50:00,12.69,12.7,12.69,12.7,125600.0,8.4081,8.4147,8.4081,8.4147,125600.0
2010-12-03 12:00:00,12.7,12.72,12.7,12.72,137200.0,8.4147,8.428,8.4147,8.428,137200.0
2010-12-03 12:10:00,12.72,12.72,12.71,12.71,88400.0,8.428,8.428,8.4213,8.4213,88400.0
2010-12-03 12:20:00,12.71,12.71,12.71,12.71,242800.0,8.4213,8.4213,8.4213,8.4213,242800.0
2010-12-03 12:30:00,12.71,12.72,12.71,12.71,57200.0,8.4213,8.428,8.4213,8.4213,57200.0
2010-12-03 12:40:00,12.71,12.72,12.69,12.69,140800.0,8.4213,8.428,8.4081,8.4081,140800.0
2010-12-03 12:50:00,12.69,12.7,12.69,12.7,38400.0,8.4081,8.4147,8.4081,8.4147,38400.0
2010-12-03 13:00:00,12.7,12.71,12.7,12.71,54800.0,8.4147,8.4213,8.4147,8.4213,54800.0
2010-12-03 13:10:00,12.71,12.71,12.71,12.71,34400.0,8.4213,8.4213,8.4213,8.4213,34400.0
2010-12-03 13:20:00,12.71,12.71,12.71,12.71,52000.0,8.4213,8.4213,8.4213,8.4213,52000.0
2010-12-03 13:30:00,12.71,12.71,12.7,12.71,95600.0,8.4213,8.4213,8.4147,8.4213,95600.0
2010-12-03 13:40:00,12.71,12.71,12.71,12.71,50800.0,8.4213,8.4213,8.4213,8.4213,50800.0
2010-12-03 13:50:00,12.71,12.72,12.71,12.71,122400.0,8.4213,8.428,8.4213,8.4213,122400.0
2010-12-03 14:00:00,12.71,12.72,12.69,12.7,150400.0,8.4213,8.428,8.4081,8.4147,150400.0
2010-12-03 14:10:00,12.7,12.7,12.69,12.7,62000.0,8.4147,8.4147,8.4081,8.4147,62000.0
2010-12-03 14:20:00,12.7,12.7,12.69,12.69,44000.0,8.4147,8.4147,8.4081,8.4081,44000.0
2010-12-03 14:30:00,12.7,12.71,12.7,12.71,1172800.0,8.4147,8.4213,8.4147,8.4213,1172800.0
2010-12-03 14:40:00,12.71,12.74,12.71,12.74,176800.0,8.4213,8.4412,8.4213,8.4412,176800.0
2010-12-03 14:50:00,12.74,12.77,12.74,12.77,96400.0,8.4412,8.4611,8.4412,8.4611,96400.0
2010-12-03 15:00:00,12.77,12.79,12.77,12.77,401200.0,8.4611,8.4743,8.4611,8.4611,401200.0
2010-12-03 15:10:00,12.77,12.78,12.75,12.76,208800.0,8.4611,8.4677,8.4478,8.4545,208800.0
2010-12-03 15:20:00,12.76,12.77,12.76,12.77,177200.0,8.4545,8.4611,8.4545,8.4611,177200.0
2010-12-03 15:30:00,12.77,12.78,12.75,12.77,363200.0,8.4611,8.4677,8.4478,8.4611,363200.0
2010-12-03 15:40:00,12.77,12.79,12.76,12.79,583200.0,8.4611,8.4743,8.4545,8.4743,583200.0
2010-12-03 15:50:00,12.79,12.79,12.76,12.77,812000.0,8.4743,8.4743,8.4545,8.4611,812000.0
2010-12-06 09:30:00,12.75,12.76,12.71,12.74,148800.0,8.4478,8.4545,8.4213,8.4412,148800.0
2010-12-06 09:40:00,12.74,12.74,12.7,12.7,124400.0,8.4412,8.4412,8.4147,8.4147,124400.0
2010-12-06 09:50:00,12.7,12.74,12.7,12.72,114000.0,8.4147,8.4412,8.4147,8.428,114000.0
2010-12-06 10:00:00,12.73,12.74,12.72,12.74,120400.0,8.4346,8.4412,8.428,8.4412,120400.0
2010-12-06 10:10:00,12.74,12.76,12.73,12.76,178000.0,8.4412,8.4545,8.4346,8.4545,178000.0
2010-12-06 10:20:00,12.75,12.8,12.75,12.77,198400.0,8.4478,8.481,8.4478,8.4611,198400.0
2010-12-06 10:30:00,12.78,12.78,12.76,12.76,79200.0,8.4677,8.4677,8.4545,8.4545,79200.0
2010-12-06 10:40:00,12.76,12.76,12.75,12.76,178800.0,8.4545,8.4545,8.4478,8.4545,178800.0
2010-12-06 10:50:00,12.76,12.76,12.73,12.74,135600.0,8.4545,8.4545,8.4346,8.4412,135600.0
2010-12-06 11:00:00,12.74,12.75,12.73,12.74,104800.0,8.4412,8.4478,8.4346,8.4412,104800.0
2010-12-06 11:10:00,12.74,12.75,12.74,12.74,107600.0,8.4412,8.4478,8.4412,8.4412,107600.0
2010-12-06 11:20:00,12.74,12.74,12.72,12.73,78800.0,8.4412,8.4412,8.428,8.4346,78800.0
2010-12-06 11:30:00,12.74,12.75,12.74,12.74,128800.0,8.4412,8.4478,8.4412,8.4412,128800.0
2010-12-06 11:40:00,12.74,12.75,12.74,12.74,90400.0,8.4412,8.4478,8.4412,8.4412,90400.0
2010-12-06 11:50:00,12.74,12.74,12.73,12.74,68000.0,8.4412,8.4412,8.4346,8.4412,68000.0
2010-12-06 12:00:00,12.74,12.74,12.72,12.72,174400.0,8.4412,8.4412,8.428,8.428,174400.0
2010-12-06 12:10:00,12.72,12.72,12.72,12.72,87600.0,8.428,8.428,8.428,8.428,87600.0
2010-12-06 12:20:00,12.72,12.72,12.71,12.72,81600.0,8.428,8.428,8.4213,8.428,81600.0
2010-12-06 12:30:00,12.72,12.72,12.72,12.72,62800.0,8.428,8.428,8.428,8.428,62800.0
2010-12-06 12:40:00,12.72,12.72,12.71,12.71,57200.0,8.428,8.428,8.4213,8.4213,57200.0
2010-12-06 12:50:00,12.71,12.72,12.7,12.72,105200.0,8.4213,8.428,8.4147,8.428,105200.0
2010-12-06 13:00:00,12.72,12.74,12.72,12.73,120800.0,8.428,8.4412,8.428,8.4346,120800.0
2010-12-06 13:10:00,12.73,12.73,12.72,12.73,74800.0,8.4346,8.4346,8.428,8.4346,74800.0
2010-12-06 13:20:00,12.73,12.73,12.72,12.72,107200.0,8.4346,8.4346,8.428,8.428,107200.0
2010-12-06 13:30:00,12.72,12.74,12.72,12.72,238000.0,8.428,8.4412,8.428,8.428,238000.0
2010-12-06 13:40:00,12.72,12.73,12.72,12.72,90400.0,8.428,8.4346,8.428,8.428,90400.0
2010-12-06 13:50:00,12.73,12.73,12.72,12.72,89200.0,8.4346,8.4346,8.428,8.428,89200.0
2010-12-06 14:00:00,12.72,12.72,12.7,12.71,128400.0,8.428,8.428,8.4147,8.4213,128400.0
2010-12-06 14:10:00,12.71,12.72,12.7,12.72,70800.0,8.4213,8.428,8.4147,8.428,70800.0
2010-12-06 14:20:00,12.71,12.71,12.71,12.71,58400.0,8.4213,8.4213,8.4213,8.4213,58400.0
2010-12-06 14:30:00,12.71,12.71,12.71,12.71,133600.0,8.4213,8.4213,8.4213,8.4213,133600.0
2010-12-06 14:40:00,12.71,12.71,12.7,12.71,516800.0,8.4213,8.4213,8.4147,8.4213,516800.0
2010-12-06 14:50:00,12.71,12.72,12.71,12.72,261600.0,8.4213,8.428,8.4213,8.428,261600.0
2010-12-06 15:00:00,12.72,12.73,12.72,12.73,146000.0,8.428,8.4346,8.428,8.4346,146000.0
2010-12-06 15:10:00,12.73,12.74,12.72,12.74,204400.0,8.4346,8.4412,8.428,8.4412,204400.0
2010-12-06 15:20:00,12.74,12.74,12.73,12.74,122800.0,8.4412,8.4412,8.4346,8.4412,122800.0
2010-12-06 15:30:00,12.74,12.75,12.74,12.74,219200.0,8.4412,8.4478,8.4412,8.4412,219200.0
2010-12-06 15:40:00,12.74,12.76,12.74,12.74,241200.0,8.4412,8.4545,8.4412,8.4412,241200.0
2010-12-06 15:50:00,12.74,12.74,12.73,12.73,547200.0,8.4412,8.4412,8.4346,8.4346,547200.0
2010-12-07 09:30:00,12.81,12.81,12.77,12.78,259200.0,8.4876,8.4876,8.4611,8.4677,259200.0
2010-12-07 09:40:00,12.77,12.8,12.77,12.8,102000.0,8.4611,8.481,8.4611,8.481,102000.0
2010-12-07 09:50:00,12.8,12.84,12.79,12.84,238800.0,8.481,8.5075,8.4743,8.5075,238800.0
2010-12-07 10:00:00,12.83,12.85,12.82,12.82,180800.0,8.5008,8.5141,8.4942,8.4942,180800.0
2010-12-07 10:10:00,12.83,12.83,12.81,12.82,108800.0,8.5008,8.5008,8.4876,8.4942,108800.0
2010-12-07 10:20:00,12.82,12.83,12.81,12.81,130800.0,8.4942,8.5008,8.4876,8.4876,130800.0
2010-12-07 10:30:00,12.81,12.85,12.8,12.83,202000.0,8.4876,8.5141,8.481,8.5008,202000.0
2010-12-07 10:40:00,12.83,12.84,12.81,12.82,116000.0,8.5008,8.5075,8.4876,8.4942,116000.0
2010-12-07 10:50:00,12.82,12.82,12.79,12.8,73200.0,8.4942,8.4942,8.4743,8.481,73200.0
2010-12-07 11:00:00,12.8,12.8,12.77,12.77,79600.0,8.481,8.481,8.4611,8.4611,79600.0
2010-12-07 11:10:00,12.77,12.78,12.76,12.77,247600.0,8.4611,8.4677,8.4545,8.4611,247600.0
2010-12-07 11:20:00,12.77,12.78,12.76,12.78,114000.0,8.4611,8.4677,8.4545,8.4677,114000.0
2010-12-07 11:30:00,12.78,12.79,12.78,12.79,110800.0,8.4677,8.4743,8.4677,8.4743,110800.0
2010-12-07 11:40:00,12.79,12.79,12.78,12.78,93200.0,8.4743,8.4743,8.4677,8.4677,93200.0
2010-12-07 11:50:00,12.78,12.79,12.77,12.78,88800.0,8.4677,8.4743,8.4611,8.4677,88800.0
2010-12-07 12:00:00,12.77,12.78,12.75,12.76,76400.0,8.4611,8.4677,8.4478,8.4545,76400.0
2010-12-07 12:10:00,12.76,12.78,12.75,12.77,138400.0,8.4545,8.4677,8.4478,8.4611,138400.0
2010-12-07 12:20:00,12.77,12.78,12.76,12.78,149600.0,8.4611,8.4677,8.4545,8.4677,149600.0
2010-12-07 12:30:00,12.77,12.77,12.76,12.76,60400.0,8.4611,8.4611,8.4545,8.4545,60400.0
2010-12-07 12:40:00,12.76,12.76,12.75,12.75,147600.0,8.4545,8.4545,8.4478,8.4478,147600.0
2010-12-07 12:50:00,12.74,12.75,12.74,12.75,90000.0,8.4412,8.4478,8.4412,8.4478,90000.0
2010-12-07 13:00:00,12.75,12.77,12.74,12.76,326800.0,8.4478,8.4611,8.4412,8.4545,326800.0
2010-12-07 13:10:00,12.76,12.76,12.76,12.76,99200.0,8.4545,8.4545,8.4545,8.4545,99200.0
2010-12-07 13:20:00,12.76,12.8,12.76,12.8,69200.0,8.4545,8.481,8.4545,8.481,69200.0
2010-12-07 13:30:00,12.79,12.79,12.78,12.78,113600.0,8.4743,8.4743,8.4677,8.4677,113600.0
2010-12-07 13:40:00,12.78,12.81,12.78,12.81,85200.0,8.4677,8.4876,8.4677,8.4876,85200.0
2010-12-07 13:50:00,12.81,12.81,12.8,12.81,100400.0,8.4876,8.4876,8.481,8.4876,100400.0
2010-12-07 14:00:00,12.81,12.82,12.8,12.8,141200.0,8.4876,8.4942,8.481,8.481,141200.0
2010-12-07 14:10:00,12.81,12.81,12.8,12.8,152400.0,8.4876,8.4876,8.481,8.481,152400.0
2010-12-07 14:20:00,12.8,12.82,12.8,12.82,142800.0,8.481,8.4942,8.481,8.4942,142800.0
2010-12-07 14:30:00,12.82,12.83,12.81,12.83,118400.0,8.4942,8.5008,8.4876,8.5008,118400.0
2010-12-07 14:40:00,12.82,12.82,12.8,12.8,99600.0,8.4942,8.4942,8.481,8.481,99600.0
2010-12-07 14:50:00,12.8,12.8,12.73,12.73,271200.0,8.481,8.481,8.4346,8.4346,271200.0
2010-12-07 15:00:00,12.73,12.74,12.71,12.72,463200.0,8.4346,8.4412,8.4213,8.428,463200.0
2010-12-07 15:10:00,12.72,12.72,12.69,12.7,227600.0,8.428,8.428,8.4081,8.4147,227600.0
2010-12-07 15:20:00,12.7,12.71,12.68,12.69,309200.0,8.4147,8.4213,8.4015,8.4081,309200.0
2010-12-07 15:30:00,12.69,12.72,12.68,12.72,257600.0,8.4081,8.428,8.4015,8.428,257600.0
2010-12-07 15:40:00,12.72,12.72,12.69,12.71,311600.0,8.428,8.428,8.4081,8.4213,311600.0
2010-12-07 15:50:00,12.7,12.71,12.7,12.71,500000.0,8.4147,8.4213,8.4147,8.4213,500000.0
2010-12-08 09:30:00,12.68,12.69,12.56,12.62,568000.0,8.4015,8.4081,8.3219,8.3617,568000.0
2010-12-08 09:40:00,12.63,12.67,12.61,12.61,200400.0,8.3683,8.3948,8.3551,8.3551,200400.0
2010-12-08 09:50:00,12.62,12.63,12.6,12.62,288400.0,8.3617,8.3683,8.3485,8.3617,288400.0
2010-12-08 10:00:00,12.61,12.63,12.6,12.63,290800.0,8.3551,8.3683,8.3485,8.3683,290800.0
2010-12-08 10:10:00,12.63,12.65,12.63,12.63,245200.0,8.3683,8.3816,8.3683,8.3683,245200.0
2010-12-08 10:20:00,12.63,12.63,12.6,12.62,134800.0,8.3683,8.3683,8.3485,8.3617,134800.0
2010-12-08 10:30:00,12.62,12.62,12.6,12.61,209200.0,8.3617,8.3617,8.3485,8.3551,209200.0
2010-12-08 10:40:00,12.6,12.63,12.6,12.62,178000.0,8.3485,8.3683,8.3485,8.3617,178000.0
2010-12-08 10:50:00,12.62,12.65,12.61,12.63,155600.0,8.3617,8.3816,8.3551,8.3683,155600.0
2010-12-08 11:00:00,12.63,12.63,12.62,12.62,160400.0,8.3683,8.3683,8.3617,8.3617,160400.0
2010-12-08 11:10:00,12.62,12.63,12.61,12.61,237200.0,8.3617,8.3683,8.3551,8.3551,237200.0
2010-12-08 11:20:00,12.61,12.61,12.57,12.59,357600.0,8.3551,8.3551,8.3286,8.3418,357600.0
2010-12-08 11:30:00,12.59,12.59,12.58,12.59,143200.0,8.3418,8.3418,8.3352,8.3418,143200.0
2010-12-08 11:40:00,12.59,12.62,12.58,12.61,266000.0,8.3418,8.3617,8.3352,8.3551,266000.0
2010-12-08 11:50:00,12.61,12.62,12.6,12.62,949600.0,8.3551,8.3617,8.3485,8.3617,949600.0
2010-12-08 12:00:00,12.62,12.62,12.6,12.61,244000.0,8.3617,8.3617,8.3485,8.3551,244000.0
2010-12-08 12:10:00,12.62,12.62,12.61,12.62,117600.0,8.3617,8.3617,8.3551,8.3617,117600.0
2010-12-08 12:20:00,12.61,12.62,12.61,12.61,33600.0,8.3551,8.3617,8.3551,8.3551,33600.0
2010-12-08 12:30:00,12.62,12.62,12.61,12.62,105600.0,8.3617,8.3617,8.3551,8.3617,105600.0
2010-12-08 12:40:00,12.62,12.63,12.62,12.62,90000.0,8.3617,8.3683,8.3617,8.3617,90000.0
2010-12-08 12:50:00,12.62,12.62,12.61,12.62,124000.0,8.3617,8.3617,8.3551,8.3617,124000.0
2010-12-08 13:00:00,12.62,12.63,12.62,12.63,165600.0,8.3617,8.3683,8.3617,8.3683,165600.0
2010-12-08 13:10:00,12.63,12.64,12.63,12.63,85600.0,8.3683,8.375,8.3683,8.3683,85600.0
2010-12-08 13:20:00,12.63,12.64,12.63,12.64,111200.0,8.3683,8.375,8.3683,8.375,111200.0
2010-12-08 13:30:00,12.64,12.67,12.63,12.66,114000.0,8.375,8.3948,8.3683,8.3882,114000.0
2010-12-08 13:40:00,12.66,12.69,12.66,12.68,170000.0,8.3882,8.4081,8.3882,8.4015,170000.0
2010-12-08 13:50:00,12.68,12.68,12.67,12.67,111200.0,8.4015,8.4015,8.3948,8.3948,111200.0
2010-12-08 14:00:00,12.67,12.67,12.65,12.65,150400.0,8.3948,8.3948,8.3816,8.3816,150400.0
2010-12-08 14:10:00,12.65,12.68,12.65,12.68,181200.0,8.3816,8.4015,8.3816,8.4015,181200.0
2010-12-08 14:20:00,12.68,12.68,12.66,12.67,104400.0,8.4015,8.4015,8.3882,8.3948,104400.0
2010-12-08 14:30:00,12.66,12.7,12.66,12.7,268800.0,8.3882,8.4147,8.3882,8.4147,268800.0
2010-12-08 14:40:00,12.69,12.72,12.69,12.72,355200.0,8.4081,8.428,8.4081,8.428,355200.0
2010-12-08 14:50:00,12.72,12.73,12.7,12.71,216400.0,8.428,8.4346,8.4147,8.4213,216400.0
2010-12-08 15:00:00,12.7,12.7,12.68,12.7,168800.0,8.4147,8.4147,8.4015,8.4147,168800.0
2010-12-08 15:10:00,12.7,12.7,12.68,12.68,114800.0,8.4147,8.4147,8.4015,8.4015,114800.0
2010-12-08 15:20:00,12.68,12.71,12.68,12.71,240800.0,8.4015,8.4213,8.4015,8.4213,240800.0
2010-12-08 15:30:00,12.7,12.71,12.69,12.69,260800.0,8.4147,8.4213,8.4081,8.4081,260800.0
2010-12-08 15:40:00,12.69,12.72,12.68,12.72,405600.0,8.4081,8.428,8.4015,8.428,405600.0
2010-12-08 15:50:00,12.72,12.74,12.71,12.71,623600.0,8.428,8.4412,8.4213,8.4213,623600.0
2010-12-09 09:30:00,12.77,12.79,12.69,12.7,352000.0,8.4611,8.4743,8.4081,8.4147,352000.0
2010-12-09 09:40:00,12.7,12.78,12.7,12.78,306800.0,8.4147,8.4677,8.4147,8.4677,306800.0
2010-12-09 09:50:00,12.78,12.78,12.76,12.76,198000.0,8.4677,8.4677,8.4545,8.4545,198000.0
2010-12-09 10:00:00,12.76,12.78,12.72,12.74,218400.0,8.4545,8.4677,8.428,8.4412,218400.0
2010-12-09 10:10:00,12.75,12.76,12.72,12.75,137200.0,8.4478,8.4545,8.428,8.4478,137200.0
2010-12-09 10:20:00,12.75,12.76,12.72,12.73,220400.0,8.4478,8.4545,8.428,8.4346,220400.0
2010-12-09 10:30:00,12.73,12.75,12.72,12.75,175600.0,8.4346,8.4478,8.428,8.4478,175600.0
2010-12-09 10:40:00,12.75,12.76,12.74,12.74,130800.0,8.4478,8.4545,8.4412,8.4412,130800.0
2010-12-09 10:50:00,12.74,12.75,12.72,12.74,172400.0,8.4412,8.4478,8.428,8.4412,172400.0
2010-12-09 11:00:00,12.74,12.77,12.74,12.77,196000.0,8.4412,8.4611,8.4412,8.4611,196000.0
2010-12-09 11:10:00,12.77,12.79,12.76,12.76,180000.0,8.4611,8.4743,8.4545,8.4545,180000.0
2010-12-09 11:20:00,12.76,12.76,12.74,12.75,236000.0,8.4545,8.4545,8.4412,8.4478,236000.0
2010-12-09 11:30:00,12.75,12.76,12.72,12.73,142400.0,8.4478,8.4545,8.428,8.4346,142400.0
2010-12-09 11:40:00,12.73,12.74,12.68,12.69,174400.0,8.4346,8.4412,8.4015,8.4081,174400.0
2010-12-09 11:50:00,12.68,12.69,12.66,12.69,144800.0,8.4015,8.4081,8.3882,8.4081,144800.0
2010-12-09 12:00:00,12.69,12.7,12.69,12.7,76000.0,8.4081,8.4147,8.4081,8.4147,76000.0
2010-12-09 12:10:00,12.7,12.7,12.68,12.69,64000.0,8.4147,8.4147,8.4015,8.4081,64000.0
2010-12-09 12:20:00,12.69,12.7,12.68,12.69,118800.0,8.4081,8.4147,8.4015,8.4081,118800.0
2010-12-09 12:30:00,12.69,12.7,12.69,12.69,68000.0,8.4081,8.4147,8.4081,8.4081,68000.0
2010-12-09 12:40:00,12.69,12.7,12.68,12.7,64400.0,8.4081,8.4147,8.4015,8.4147,64400.0
2010-12-09 12:50:00,12.7,12.72,12.7,12.72,91200.0,8.4147,8.428,8.4147,8.428,91200.0
2010-12-09 13:00:00,12.72,12.74,12.71,12.73,137600.0,8.428,8.4412,8.4213,8.4346,137600.0
2010-12-09 13:10:00,12.73,12.75,12.72,12.74,143600.0,8.4346,8.4478,8.428,8.4412,143600.0
2010-12-09 13:20:00,12.74,12.75,12.74,12.75,99200.0,8.4412,8.4478,8.4412,8.4478,99200.0
2010-12-09 13:30:00,12.75,12.76,12.73,12.74,173200.0,8.4478,8.4545,8.4346,8.4412,173200.0
2010-12-09 13:40:00,12.74,12.76,12.74,12.76,110400.0,8.4412,8.4545,8.4412,8.4545,110400.0
2010-12-09 13:50:00,12.76,12.76,12.75,12.76,107600.0,8.4545,8.4545,8.4478,8.4545,107600.0
2010-12-09 14:00:00,12.76,12.76,12.72,12.73,108800.0,8.4545,8.4545,8.428,8.4346,108800.0
2010-12-09 14:10:00,12.72,12.74,12.72,12.74,123600.0,8.428,8.4412,8.428,8.4412,123600.0
2010-12-09 14:20:00,12.74,12.75,12.74,12.74,133600.0,8.4412,8.4478,8.4412,8.4412,133600.0
2010-12-09 14:30:00,12.74,12.74,12.71,12.71,184000.0,8.4412,8.4412,8.4213,8.4213,184000.0
2010-12-09 14:40:00,12.71,12.72,12.71,12.71,162000.0,8.4213,8.428,8.4213,8.4213,162000.0
2010-12-09 14:50:00,12.71,12.72,12.71,12.71,143200.0,8.4213,8.428,8.4213,8.4213,143200.0
2010-12-09 15:00:00,12.71,12.72,12.7,12.7,128000.0,8.4213,8.428,8.4147,8.4147,128000.0
2010-12-09 15:10:00,12.7,12.71,12.7,12.71,166000.0,8.4147,8.4213,8.4147,8.4213,166000.0
2010-12-09 15:20:00,12.71,12.72,12.71,12.72,166000.0,8.4213,8.428,8.4213,8.428,166000.0
2010-12-09 15:30:00,12.72,12.74,12.72,12.74,400000.0,8.428,8.4412,8.428,8.4412,400000.0
2010-12-09 15:40:00,12.74,12.77,12.74,12.75,360800.0,8.4412,8.4611,8.4412,8.4478,360800.0
2010-12-09 15:50:00,12.75,12.77,12.75,12.77,793600.0,8.4478,8.4611,8.4478,8.4611,793600.0
2010-12-10 09:30:00,12.78,12.9,12.78,12.89,297200.0,8.4677,8.5472,8.4677,8.5406,297200.0
2010-12-10 09:40:00,12.89,12.93,12.89,12.93,329200.0,8.5406,8.5671,8.5406,8.5671,329200.0
2010-12-10 09:50:00,12.93,12.95,12.89,12.93,290000.0,8.5671,8.5804,8.5406,8.5671,290000.0
2010-12-10 10:00:00,12.94,12.95,12.91,12.94,246800.0,8.5737,8.5804,8.5538,8.5737,246800.0
2010-12-10 10:10:00,12.94,12.96,12.93,12.95,530400.0,8.5737,8.587,8.5671,8.5804,530400.0
2010-12-10 10:20:00,12.96,12.97,12.94,12.96,205600.0,8.587,8.5936,8.5737,8.587,205600.0
2010-12-10 10:30:00,12.96,13.0,12.96,12.99,575600.0,8.587,8.6135,8.587,8.6069,575600.0
2010-12-10 10:40:00,12.99,13.01,12.98,13.01,339600.0,8.6069,8.6201,8.6002,8.6201,339600.0
2010-12-10 10:50:00,13.01,13.04,13.01,13.04,493600.0,8.6201,8.64,8.6201,8.64,493600.0
2010-12-10 11:00:00,13.04,13.04,13.01,13.03,277200.0,8.64,8.64,8.6201,8.6334,277200.0
2010-12-10 11:10:00,13.03,13.04,13.02,13.04,172000.0,8.6334,8.64,8.6267,8.64,172000.0
2010-12-10 11:20:00,13.04,13.04,13.03,13.03,207200.0,8.64,8.64,8.6334,8.6334,207200.0
2010-12-10 11:30:00,13.03,13.06,13.03,13.05,218000.0,8.6334,8.6532,8.6334,8.6466,218000.0
2010-12-10 11:40:00,13.05,13.05,13.03,13.05,424800.0,8.6466,8.6466,8.6334,8.6466,424800.0
2010-12-10 11:50:00,13.05,13.11,13.05,13.08,422000.0,8.6466,8.6864,8.6466,8.6665,422000.0
2010-12-10 12:00:00,13.08,13.08,13.03,13.04,293600.0,8.6665,8.6665,8.6334,8.64,293600.0
2010-12-10 12:10:00,13.04,13.04,13.01,13.01,202400.0,8.64,8.64,8.6201,8.6201,202400.0
2010-12-10 12:20:00,13.01,13.02,12.99,12.99,109600.0,8.6201,8.6267,8.6069,8.6069,109600.0
2010-12-10 12:30:00,12.99,13.01,12.99,13.01,132000.0,8.6069,8.6201,8.6069,8.6201,132000.0
2010-12-10 12:40:00,13.01,13.02,13.0,13.02,122800.0,8.6201,8.6267,8.6135,8.6267,122800.0
2010-12-10 12:50:00,13.02,13.03,13.01,13.01,102400.0,8.6267,8.6334,8.6201,8.6201,102400.0
2010-12-10 13:00:00,13.01,13.01,12.99,13.0,107600.0,8.6201,8.6201,8.6069,8.6135,107600.0
2010-12-10 13:10:00,13.0,13.0,13.0,13.0,62400.0,8.6135,8.6135,8.6135,8.6135,62400.0
2010-12-10 13:20:00,13.0,13.0,12.98,12.99,126800.0,8.6135,8.6135,8.6002,8.6069,126800.0
2010-12-10 13:30:00,12.99,13.0,12.99,12.99,110000.0,8.6069,8.6135,8.6069,8.6069,110000.0
2010-12-10 13:40:00,12.99,13.02,12.99,13.01,81200.0,8.6069,8.6267,8.6069,8.6201,81200.0
2010-12-10 13:50:00,13.01,13.01,12.99,13.0,138400.0,8.6201,8.6201,8.6069,8.6135,138400.0
2010-12-10 14:00:00,13.0,13.01,12.98,13.01,126000.0,8.6135,8.6201,8.6002,8.6201,126000.0
2010-12-10 14:10:00,13.01,13.01,12.99,13.0,65200.0,8.6201,8.6201,8.6069,8.6135,65200.0
2010-12-10 14:20:00,13.0,13.01,12.99,13.0,82000.0,8.6135,8.6201,8.6069,8.6135,82000.0
2010-12-10 14:30:00,13.0,13.0,12.99,13.0,101200.0,8.6135,8.6135,8.6069,8.6135,101200.0
2010-12-10 14:40:00,13.0,13.0,12.98,12.99,174000.0,8.6135,8.6135,8.6002,8.6069,174000.0
2010-12-10 14:50:00,12.99,13.01,12.99,12.99,157600.0,8.6069,8.6201,8.6069,8.6069,157600.0
2010-12-10 15:00:00,12.99,13.0,12.96,12.97,146000.0,8.6069,8.6135,8.587,8.5936,146000.0
2010-12-10 15:10:00,12.97,12.97,12.96,12.97,209200.0,8.5936,8.5936,8.587,8.5936,209200.0
2010-12-10 15:20:00,12.97,12.97,12.96,12.97,84000.0,8.5936,8.5936,8.587,8.5936,84000.0
2010-12-10 15:30:00,12.97,12.99,12.97,12.99,328000.0,8.5936,8.6069,8.5936,8.6069,328000.0
2010-12-10 15:40:00,12.99,13.0,12.99,12.99,386800.0,8.6069,8.6135,8.6069,8.6069,386800.0
2010-12-10 15:50:00,12.99,13.0,12.98,12.99,544000.0,8.6069,8.6135,8.6002,8.6069,544000.0
2010-12-13 09:30:00,13.06,13.12,13.03,13.11,251200.0,8.6532,8.693,8.6334,8.6864,251200.0
2010-12-13 09:40:00,13.11,13.11,13.05,13.06,229600.0,8.6864,8.6864,8.6466,8.6532,229600.0
2010-12-13 09:50:00,13.06,13.08,13.01,13.01,267600.0,8.6532,8.6665,8.6201,8.6201,267600.0
2010-12-13 10:00:00,13.01,13.05,13.01,13.01,156000.0,8.6201,8.6466,8.6201,8.6201,156000.0
2010-12-13 10:10:00,13.01,13.03,13.01,13.03,126800.0,8.6201,8.6334,8.6201,8.6334,126800.0
2010-12-13 10:20:00,13.03,13.06,13.02,13.04,282400.0,8.6334,8.6532,8.6267,8.64,282400.0
2010-12-13 10:30:00,13.04,13.05,13.02,13.04,115600.0,8.64,8.6466,8.6267,8.64,115600.0
2010-12-13 10:40:00,13.04,13.05,13.01,13.04,246400.0,8.64,8.6466,8.6201,8.64,246400.0
2010-12-13 10:50:00,13.04,13.05,13.02,13.05,164800.0,8.64,8.6466,8.6267,8.6466,164800.0
2010-12-13 11:00:00,13.05,13.05,13.03,13.03,165600.0,8.6466,8.6466,8.6334,8.6334,165600.0
2010-12-13 11:10:00,13.03,13.03,13.02,13.02,106800.0,8.6334,8.6334,8.6267,8.6267,106800.0
2010-12-13 11:20:00,13.02,13.02,13.0,13.01,122000.0,8.6267,8.6267,8.6135,8.6201,122000.0
2010-12-13 11:30:00,13.0,13.01,12.99,13.0,173200.0,8.6135,8.6201,8.6069,8.6135,173200.0
2010-12-13 11:40:00,13.0,13.03,12.99,13.01,139200.0,8.6135,8.6334,8.6069,8.6201,139200.0
2010-12-13 11:50:00,13.01,13.04,13.01,13.03,107600.0,8.6201,8.64,8.6201,8.6334,107600.0
2010-12-13 12:00:00,13.03,13.03,13.0,13.0,85600.0,8.6334,8.6334,8.6135,8.6135,85600.0
2010-12-13 12:10:00,13.0,13.02,13.0,13.01,82400.0,8.6135,8.6267,8.6135,8.6201,82400.0
2010-12-13 12:20:00,13.01,13.01,13.0,13.0,33600.0,8.6201,8.6201,8.6135,8.6135,33600.0
2010-12-13 12:30:00,13.0,13.01,13.0,13.01,70000.0,8.6135,8.6201,8.6135,8.6201,70000.0
2010-12-13 12:40:00,13.01,13.01,12.99,13.0,97200.0,8.6201,8.6201,8.6069,8.6135,97200.0
2010-12-13 12:50:00,13.0,13.01,12.99,12.99,54800.0,8.6135,8.6201,8.6069,8.6069,54800.0
2010-12-13 13:00:00,13.0,13.0,12.99,12.99,52800.0,8.6135,8.6135,8.6069,8.6069,52800.0
2010-12-13 13:10:00,12.99,13.01,12.99,13.01,98800.0,8.6069,8.6201,8.6069,8.6201,98800.0
2010-12-13 13:20:00,13.01,13.03,13.01,13.02,73600.0,8.6201,8.6334,8.6201,8.6267,73600.0
2010-12-13 13:30:00,13.02,13.02,13.0,13.0,99200.0,8.6267,8.6267,8.6135,8.6135,99200.0
2010-12-13 13:40:00,13.0,13.0,13.0,13.0,51600.0,8.6135,8.6135,8.6135,8.6135,51600.0
2010-12-13 13:50:00,13.0,13.02,13.0,13.02,82800.0,8.6135,8.6267,8.6135,8.6267,82800.0
2010-12-13 14:00:00,13.02,13.04,13.02,13.03,156800.0,8.6267,8.64,8.6267,8.6334,156800.0
2010-12-13 14:10:00,13.03,13.03,13.02,13.03,216800.0,8.6334,8.6334,8.6267,8.6334,216800.0
2010-12-13 14:20:00,13.03,13.03,13.03,13.03,78400.0,8.6334,8.6334,8.6334,8.6334,78400.0
2010-12-13 14:30:00,13.03,13.03,13.02,13.03,114800.0,8.6334,8.6334,8.6267,8.6334,114800.0
2010-12-13 14:40:00,13.03,13.03,13.03,13.03,74400.0,8.6334,8.6334,8.6334,8.6334,74400.0
2010-12-13 14:50:00,13.03,13.03,13.03,13.03,82800.0,8.6334,8.6334,8.6334,8.6334,82800.0
2010-12-13 15:00:00,13.03,13.04,13.03,13.03,75200.0,8.6334,8.64,8.6334,8.6334,75200.0
2010-12-13 15:10:00,13.03,13.04,13.03,13.03,200000.0,8.6334,8.64,8.6334,8.6334,200000.0
2010-12-13 15:20:00,13.03,13.04,13.03,13.04,184400.0,8.6334,8.64,8.6334,8.64,184400.0
2010-12-13 15:30:00,13.04,13.05,13.04,13.05,315200.0,8.64,8.6466,8.64,8.6466,315200.0
2010-12-13 15:40:00,13.05,13.06,13.04,13.05,448400.0,8.6466,8.6532,8.64,8.6466,448400.0
2010-12-13 15:50:00,13.05,13.05,13.02,13.02,1412400.0,8.6466,8.6466,8.6267,8.6267,1412400.0
2010-12-14 09:30:00,13.05,13.09,13.0,13.0,308400.0,8.6466,8.6731,8.6135,8.6135,308400.0
2010-12-14 09:40:00,13.02,13.02,13.0,13.01,263200.0,8.6267,8.6267,8.6135,8.6201,263200.0
2010-12-14 09:50:00,13.01,13.03,13.0,13.01,120400.0,8.6201,8.6334,8.6135,8.6201,120400.0
2010-12-14 10:00:00,13.02,13.04,13.0,13.03,151600.0,8.6267,8.64,8.6135,8.6334,151600.0
2010-12-14 10:10:00,13.03,13.06,13.03,13.05,192400.0,8.6334,8.6532,8.6334,8.6466,192400.0
2010-12-14 10:20:00,13.06,13.07,13.05,13.06,240800.0,8.6532,8.6599,8.6466,8.6532,240800.0
2010-12-14 10:30:00,13.06,13.06,13.03,13.03,912800.0,8.6532,8.6532,8.6334,8.6334,912800.0
2010-12-14 10:40:00,13.04,13.04,13.01,13.02,264800.0,8.64,8.64,8.6201,8.6267,264800.0
2010-12-14 10:50:00,13.01,13.02,12.97,12.97,502000.0,8.6201,8.6267,8.5936,8.5936,502000.0
2010-12-14 11:00:00,12.98,12.99,12.97,12.97,279200.0,8.6002,8.6069,8.5936,8.5936,279200.0
2010-12-14 11:10:00,12.97,12.98,12.95,12.96,378000.0,8.5936,8.6002,8.5804,8.587,378000.0
2010-12-14 11:20:00,12.96,12.97,12.95,12.95,223600.0,8.587,8.5936,8.5804,8.5804,223600.0
2010-12-14 11:30:00,12.95,12.97,12.95,12.96,196000.0,8.5804,8.5936,8.5804,8.587,196000.0
2010-12-14 11:40:00,12.96,12.97,12.96,12.96,112400.0,8.587,8.5936,8.587,8.587,112400.0
2010-12-14 11:50:00,12.96,12.97,12.95,12.96,525200.0,8.587,8.5936,8.5804,8.587,525200.0
2010-12-14 12:00:00,12.96,12.99,12.96,12.97,180800.0,8.587,8.6069,8.587,8.5936,180800.0
2010-12-14 12:10:00,12.98,12.98,12.96,12.96,142400.0,8.6002,8.6002,8.587,8.587,142400.0
2010-12-14 12:20:00,12.96,12.96,12.94,12.94,338800.0,8.587,8.587,8.5737,8.5737,338800.0
2010-12-14 12:30:00,12.94,12.95,12.93,12.95,249600.0,8.5737,8.5804,8.5671,8.5804,249600.0
2010-12-14 12:40:00,12.95,12.96,12.94,12.96,144000.0,8.5804,8.587,8.5737,8.587,144000.0
2010-12-14 12:50:00,12.96,12.97,12.96,12.96,115200.0,8.587,8.5936,8.587,8.587,115200.0
2010-12-14 13:00:00,12.96,12.96,12.94,12.94,121600.0,8.587,8.587,8.5737,8.5737,121600.0
2010-12-14 13:10:00,12.94,12.94,12.88,12.89,480800.0,8.5737,8.5737,8.534,8.5406,480800.0
2010-12-14 13:20:00,12.89,12.9,12.89,12.9,116000.0,8.5406,8.5472,8.5406,8.5472,116000.0
2010-12-14 13:30:00,12.9,12.92,12.9,12.92,107200.0,8.5472,8.5605,8.5472,8.5605,107200.0
2010-12-14 13:40:00,12.92,12.92,12.89,12.9,240000.0,8.5605,8.5605,8.5406,8.5472,240000.0
2010-12-14 13:50:00,12.9,12.91,12.88,12.88,519600.0,8.5472,8.5538,8.534,8.534,519600.0
2010-12-14 14:00:00,12.88,12.88,12.84,12.85,452400.0,8.534,8.534,8.5075,8.5141,452400.0
2010-12-14 14:10:00,12.85,12.89,12.85,12.88,731200.0,8.5141,8.5406,8.5141,8.534,731200.0
2010-12-14 14:20:00,12.88,12.89,12.86,12.86,174400.0,8.534,8.5406,8.5207,8.5207,174400.0
2010-12-14 14:30:00,12.86,12.9,12.86,12.89,189200.0,8.5207,8.5472,8.5207,8.5406,189200.0
2010-12-14 14:40:00,12.89,12.89,12.87,12.87,196400.0,8.5406,8.5406,8.5273,8.5273,196400.0
2010-12-14 14:50:00,12.87,12.88,12.86,12.88,131200.0,8.5273,8.534,8.5207,8.534,131200.0
2010-12-14 15:00:00,12.88,12.89,12.87,12.88,272400.0,8.534,8.5406,8.5273,8.534,272400.0
2010-12-14 15:10:00,12.88,12.88,12.84,12.84,250000.0,8.534,8.534,8.5075,8.5075,250000.0
2010-12-14 15:20:00,12.84,12.85,12.83,12.83,286000.0,8.5075,8.5141,8.5008,8.5008,286000.0
2010-12-14 15:30:00,12.83,12.83,12.8,12.81,428800.0,8.5008,8.5008,8.481,8.4876,428800.0
2010-12-14 15:40:00,12.81,12.87,12.81,12.86,570800.0,8.4876,8.5273,8.4876,8.5207,570800.0
2010-12-14 15:50:00,12.86,12.87,12.84,12.86,1117600.0,8.5207,8.5273,8.5075,8.5207,1117600.0
2010-12-15 09:30:00,12.86,12.88,12.84,12.84,309200.0,8.5207,8.534,8.5075,8.5075,309200.0
2010-12-15 09:40:00,12.84,12.86,12.8,12.83,135600.0,8.5075,8.5207,8.481,8.5008,135600.0
2010-12-15 09:50:00,12.83,12.84,12.8,12.81,118800.0,8.5008,8.5075,8.481,8.4876,118800.0
2010-12-15 10:00:00,12.81,12.81,12.8,12.81,77600.0,8.4876,8.4876,8.481,8.4876,77600.0
2010-12-15 10:10:00,12.81,12.82,12.79,12.8,211600.0,8.4876,8.4942,8.4743,8.481,211600.0
2010-12-15 10:20:00,12.8,12.8,12.79,12.79,205200.0,8.481,8.481,8.4743,8.4743,205200.0
2010-12-15 10:30:00,12.8,12.81,12.79,12.81,423600.0,8.481,8.4876,8.4743,8.4876,423600.0
2010-12-15 10:40:00,12.81,12.81,12.77,12.79,115200.0,8.4876,8.4876,8.4611,8.4743,115200.0
2010-12-15 10:50:00,12.79,12.8,12.74,12.74,181200.0,8.4743,8.481,8.4412,8.4412,181200.0
2010-12-15 11:00:00,12.74,12.74,12.72,12.72,207600.0,8.4412,8.4412,8.428,8.428,207600.0
2010-12-15 11:10:00,12.72,12.75,12.72,12.75,119600.0,8.428,8.4478,8.428,8.4478,119600.0
2010-12-15 11:20:00,12.75,12.76,12.74,12.76,325200.0,8.4478,8.4545,8.4412,8.4545,325200.0
2010-12-15 11:30:00,12.76,12.78,12.76,12.77,182000.0,8.4545,8.4677,8.4545,8.4611,182000.0
2010-12-15 11:40:00,12.77,12.79,12.76,12.77,228000.0,8.4611,8.4743,8.4545,8.4611,228000.0
2010-12-15 11:50:00,12.77,12.77,12.75,12.76,100400.0,8.4611,8.4611,8.4478,8.4545,100400.0
2010-12-15 12:00:00,12.76,12.76,12.74,12.75,157200.0,8.4545,8.4545,8.4412,8.4478,157200.0
2010-12-15 12:10:00,12.75,12.78,12.75,12.77,178400.0,8.4478,8.4677,8.4478,8.4611,178400.0
2010-12-15 12:20:00,12.78,12.8,12.77,12.8,193600.0,8.4677,8.481,8.4611,8.481,193600.0
2010-12-15 12:30:00,12.8,12.8,12.78,12.79,138000.0,8.481,8.481,8.4677,8.4743,138000.0
2010-12-15 12:40:00,12.79,12.79,12.76,12.76,207200.0,8.4743,8.4743,8.4545,8.4545,207200.0
2010-12-15 12:50:00,12.77,12.77,12.75,12.76,162400.0,8.4611,8.4611,8.4478,8.4545,162400.0
2010-12-15 13:00:00,12.76,12.77,12.75,12.76,799200.0,8.4545,8.4611,8.4478,8.4545,799200.0
2010-12-15 13:10:00,12.76,12.76,12.74,12.75,135200.0,8.4545,8.4545,8.4412,8.4478,135200.0
2010-12-15 13:20:00,12.75,12.77,12.74,12.77,226400.0,8.4478,8.4611,8.4412,8.4611,226400.0
2010-12-15 13:30:00,12.77,12.78,12.76,12.76,127200.0,8.4611,8.4677,8.4545,8.4545,127200.0
2010-12-15 13:40:00,12.76,12.76,12.74,12.75,58000.0,8.4545,8.4545,8.4412,8.4478,58000.0
2010-12-15 13:50:00,12.75,12.75,12.74,12.74,135600.0,8.4478,8.4478,8.4412,8.4412,135600.0
2010-12-15 14:00:00,12.74,12.74,12.72,12.73,222000.0,8.4412,8.4412,8.428,8.4346,222000.0
2010-12-15 14:10:00,12.73,12.73,12.72,12.72,115200.0,8.4346,8.4346,8.428,8.428,115200.0
2010-12-15 14:20:00,12.72,12.73,12.72,12.72,228000.0,8.428,8.4346,8.428,8.428,228000.0
2010-12-15 14:30:00,12.72,12.74,12.7,12.73,650800.0,8.428,8.4412,8.4147,8.4346,650800.0
2010-12-15 14:40:00,12.73,12.75,12.73,12.74,132800.0,8.4346,8.4478,8.4346,8.4412,132800.0
2010-12-15 14:50:00,12.74,12.75,12.71,12.72,162000.0,8.4412,8.4478,8.4213,8.428,162000.0
2010-12-15 15:00:00,12.72,12.74,12.72,12.72,190000.0,8.428,8.4412,8.428,8.428,190000.0
2010-12-15 15:10:00,12.72,12.74,12.72,12.73,258800.0,8.428,8.4412,8.428,8.4346,258800.0
2010-12-15 15:20:00,12.72,12.74,12.72,12.74,282000.0,8.428,8.4412,8.428,8.4412,282000.0
2010-12-15 15:30:00,12.73,12.75,12.73,12.74,176400.0,8.4346,8.4478,8.4346,8.4412,176400.0
2010-12-15 15:40:00,12.74,12.74,12.72,12.74,379200.0,8.4412,8.4412,8.428,8.4412,379200.0
2010-12-15 15:50:00,12.73,12.74,12.71,12.72,421600.0,8.4346,8.4412,8.4213,8.428,421600.0
2010-12-16 09:30:00,12.73,12.75,12.69,12.71,242800.0,8.4346,8.4478,8.4081,8.4213,242800.0
2010-12-16 09:40:00,12.71,12.71,12.67,12.68,162000.0,8.4213,8.4213,8.3948,8.4015,162000.0
2010-12-16 09:50:00,12.68,12.7,12.65,12.65,114000.0,8.4015,8.4147,8.3816,8.3816,114000.0
2010-12-16 10:00:00,12.65,12.71,12.65,12.68,310800.0,8.3816,8.4213,8.3816,8.4015,310800.0
2010-12-16 10:10:00,12.68,12.71,12.68,12.68,158000.0,8.4015,8.4213,8.4015,8.4015,158000.0
2010-12-16 10:20:00,12.69,12.7,12.68,12.69,328000.0,8.4081,8.4147,8.4015,8.4081,328000.0
2010-12-16 10:30:00,12.69,12.71,12.68,12.7,1105200.0,8.4081,8.4213,8.4015,8.4147,1105200.0
2010-12-16 10:40:00,12.7,12.72,12.69,12.72,186400.0,8.4147,8.428,8.4081,8.428,186400.0
2010-12-16 10:50:00,12.72,12.73,12.72,12.72,178400.0,8.428,8.4346,8.428,8.428,178400.0
2010-12-16 11:00:00,12.72,12.74,12.72,12.72,180000.0,8.428,8.4412,8.428,8.428,180000.0
2010-12-16 11:10:00,12.72,12.74,12.72,12.74,154000.0,8.428,8.4412,8.428,8.4412,154000.0
2010-12-16 11:20:00,12.74,12.74,12.68,12.7,186800.0,8.4412,8.4412,8.4015,8.4147,186800.0
2010-12-16 11:30:00,12.7,12.71,12.68,12.68,173200.0,8.4147,8.4213,8.4015,8.4015,173200.0
2010-12-16 11:40:00,12.68,12.7,12.68,12.7,148400.0,8.4015,8.4147,8.4015,8.4147,148400.0
2010-12-16 11:50:00,12.7,12.7,12.69,12.7,110400.0,8.4147,8.4147,8.4081,8.4147,110400.0
2010-12-16 12:00:00,12.7,12.71,12.66,12.67,201200.0,8.4147,8.4213,8.3882,8.3948,201200.0
2010-12-16 12:10:00,12.67,12.7,12.67,12.69,339200.0,8.3948,8.4147,8.3948,8.4081,339200.0
2010-12-16 12:20:00,12.7,12.7,12.69,12.69,500000.0,8.4147,8.4147,8.4081,8.4081,500000.0
2010-12-16 12:30:00,12.69,12.71,12.69,12.7,440800.0,8.4081,8.4213,8.4081,8.4147,440800.0
2010-12-16 12:40:00,12.71,12.71,12.69,12.7,184400.0,8.4213,8.4213,8.4081,8.4147,184400.0
2010-12-16 12:50:00,12.7,12.7,12.69,12.7,226000.0,8.4147,8.4147,8.4081,8.4147,226000.0
2010-12-16 13:00:00,12.7,12.71,12.7,12.71,178000.0,8.4147,8.4213,8.4147,8.4213,178000.0
2010-12-16 13:10:00,12.7,12.71,12.7,12.71,115200.0,8.4147,8.4213,8.4147,8.4213,115200.0
2010-12-16 13:20:00,12.71,12.71,12.69,12.69,144400.0,8.4213,8.4213,8.4081,8.4081,144400.0
2010-12-16 13:30:00,12.69,12.71,12.69,12.7,89200.0,8.4081,8.4213,8.4081,8.4147,89200.0
2010-12-16 13:40:00,12.7,12.71,12.7,12.7,107600.0,8.4147,8.4213,8.4147,8.4147,107600.0
2010-12-16 13:50:00,12.7,12.7,12.69,12.7,200800.0,8.4147,8.4147,8.4081,8.4147,200800.0
2010-12-16 14:00:00,12.7,12.7,12.7,12.7,130400.0,8.4147,8.4147,8.4147,8.4147,130400.0
2010-12-16 14:10:00,12.7,12.71,12.7,12.71,134000.0,8.4147,8.4213,8.4147,8.4213,134000.0
2010-12-16 14:20:00,12.71,12.71,12.69,12.7,237600.0,8.4213,8.4213,8.4081,8.4147,237600.0
2010-12-16 14:30:00,12.7,12.72,12.69,12.72,392400.0,8.4147,8.428,8.4081,8.428,392400.0
2010-12-16 14:40:00,12.72,12.74,12.72,12.74,109200.0,8.428,8.4412,8.428,8.4412,109200.0
2010-12-16 14:50:00,12.74,12.76,12.72,12.76,276800.0,8.4412,8.4545,8.428,8.4545,276800.0
2010-12-16 15:00:00,12.76,12.78,12.76,12.77,238000.0,8.4545,8.4677,8.4545,8.4611,238000.0
2010-12-16 15:10:00,12.77,12.79,12.77,12.77,153200.0,8.4611,8.4743,8.4611,8.4611,153200.0
2010-12-16 15:20:00,12.77,12.77,12.74,12.75,184800.0,8.4611,8.4611,8.4412,8.4478,184800.0
2010-12-16 15:30:00,12.75,12.77,12.75,12.76,576400.0,8.4478,8.4611,8.4478,8.4545,576400.0
2010-12-16 15:40:00,12.76,12.78,12.76,12.78,374800.0,8.4545,8.4677,8.4545,8.4677,374800.0
2010-12-16 15:50:00,12.78,12.81,12.77,12.81,568000.0,8.4677,8.4876,8.4611,8.4876,568000.0
2010-12-17 09:30:00,12.7,12.77,12.7,12.74,1874000.0,8.4147,8.4611,8.4147,8.4412,1874000.0
2010-12-17 09:40:00,12.73,12.76,12.72,12.74,135200.0,8.4346,8.4545,8.428,8.4412,135200.0
2010-12-17 09:50:00,12.74,12.76,12.73,12.74,364000.0,8.4412,8.4545,8.4346,8.4412,364000.0
2010-12-17 10:00:00,12.74,12.75,12.74,12.74,334000.0,8.4412,8.4478,8.4412,8.4412,334000.0
2010-12-17 10:10:00,12.75,12.76,12.74,12.75,145200.0,8.4478,8.4545,8.4412,8.4478,145200.0
2010-12-17 10:20:00,12.75,12.76,12.71,12.73,266000.0,8.4478,8.4545,8.4213,8.4346,266000.0
2010-12-17 10:30:00,12.73,12.74,12.71,12.72,164000.0,8.4346,8.4412,8.4213,8.428,164000.0
2010-12-17 10:40:00,12.72,12.73,12.72,12.72,102000.0,8.428,8.4346,8.428,8.428,102000.0
2010-12-17 10:50:00,12.72,12.74,12.72,12.72,361200.0,8.428,8.4412,8.428,8.428,361200.0
2010-12-17 11:00:00,12.72,12.73,12.72,12.72,67200.0,8.428,8.4346,8.428,8.428,67200.0
2010-12-17 11:10:00,12.72,12.74,12.72,12.72,277600.0,8.428,8.4412,8.428,8.428,277600.0
2010-12-17 11:20:00,12.72,12.72,12.69,12.7,76800.0,8.428,8.428,8.4081,8.4147,76800.0
2010-12-17 11:30:00,12.7,12.73,12.7,12.73,148000.0,8.4147,8.4346,8.4147,8.4346,148000.0
2010-12-17 11:40:00,12.73,12.75,12.72,12.74,102400.0,8.4346,8.4478,8.428,8.4412,102400.0
2010-12-17 11:50:00,12.74,12.75,12.73,12.74,84000.0,8.4412,8.4478,8.4346,8.4412,84000.0
2010-12-17 12:00:00,12.74,12.74,12.74,12.74,39600.0,8.4412,8.4412,8.4412,8.4412,39600.0
2010-12-17 12:10:00,12.74,12.76,12.74,12.74,312000.0,8.4412,8.4545,8.4412,8.4412,312000.0
2010-12-17 12:20:00,12.74,12.75,12.74,12.75,165600.0,8.4412,8.4478,8.4412,8.4478,165600.0
2010-12-17 12:30:00,12.75,12.76,12.73,12.74,247200.0,8.4478,8.4545,8.4346,8.4412,247200.0
2010-12-17 12:40:00,12.74,12.75,12.74,12.74,80800.0,8.4412,8.4478,8.4412,8.4412,80800.0
2010-12-17 12:50:00,12.74,12.75,12.74,12.74,88800.0,8.4412,8.4478,8.4412,8.4412,88800.0
2010-12-17 13:00:00,12.75,12.75,12.74,12.75,152000.0,8.4478,8.4478,8.4412,8.4478,152000.0
2010-12-17 13:10:00,12.75,12.75,12.74,12.75,267600.0,8.4478,8.4478,8.4412,8.4478,267600.0
2010-12-17 13:20:00,12.75,12.76,12.75,12.75,68000.0,8.4478,8.4545,8.4478,8.4478,68000.0
2010-12-17 13:30:00,12.76,12.79,12.75,12.78,256400.0,8.4545,8.4743,8.4478,8.4677,256400.0
2010-12-17 13:40:00,12.79,12.79,12.77,12.79,86400.0,8.4743,8.4743,8.4611,8.4743,86400.0
2010-12-17 13:50:00,12.79,12.81,12.79,12.8,171200.0,8.4743,8.4876,8.4743,8.481,171200.0
2010-12-17 14:00:00,12.8,12.81,12.79,12.8,232000.0,8.481,8.4876,8.4743,8.481,232000.0
2010-12-17 14:10:00,12.8,12.83,12.8,12.83,115200.0,8.481,8.5008,8.481,8.5008,115200.0
2010-12-17 14:20:00,12.83,12.83,12.81,12.81,102400.0,8.5008,8.5008,8.4876,8.4876,102400.0
2010-12-17 14:30:00,12.81,12.81,12.8,12.8,118000.0,8.4876,8.4876,8.481,8.481,118000.0
2010-12-17 14:40:00,12.81,12.83,12.8,12.83,183200.0,8.4876,8.5008,8.481,8.5008,183200.0
2010-12-17 14:50:00,12.83,12.84,12.83,12.84,490000.0,8.5008,8.5075,8.5008,8.5075,490000.0
2010-12-17 15:00:00,12.84,12.85,12.83,12.83,353600.0,8.5075,8.5141,8.5008,8.5008,353600.0
2010-12-17 15:10:00,12.83,12.83,12.81,12.82,271200.0,8.5008,8.5008,8.4876,8.4942,271200.0
2010-12-17 15:20:00,12.82,12.83,12.81,12.82,306400.0,8.4942,8.5008,8.4876,8.4942,306400.0
2010-12-17 15:30:00,12.82,12.83,12.81,12.82,503200.0,8.4942,8.5008,8.4876,8.4942,503200.0
2010-12-17 15:40:00,12.82,12.88,12.81,12.88,627600.0,8.4942,8.534,8.4876,8.534,627600.0
2010-12-17 15:50:00,12.88,12.92,12.88,12.92,1474000.0,8.534,8.5605,8.534,8.5605,1474000.0
2010-12-20 09:30:00,12.9,12.97,12.89,12.9,285200.0,8.5472,8.5936,8.5406,8.5472,285200.0
2010-12-20 09:40:00,12.9,12.94,12.88,12.89,162800.0,8.5472,8.5737,8.534,8.5406,162800.0
2010-12-20 09:50:00,12.89,12.91,12.89,12.89,201200.0,8.5406,8.5538,8.5406,8.5406,201200.0
2010-12-20 10:00:00,12.89,12.89,12.88,12.88,94800.0,8.5406,8.5406,8.534,8.534,94800.0
2010-12-20 10:10:00,12.88,12.92,12.85,12.9,204800.0,8.534,8.5605,8.5141,8.5472,204800.0
2010-12-20 10:20:00,12.9,12.93,12.89,12.92,277200.0,8.5472,8.5671,8.5406,8.5605,277200.0
2010-12-20 10:30:00,12.91,12.92,12.88,12.9,173600.0,8.5538,8.5605,8.534,8.5472,173600.0
2010-12-20 10:40:00,12.9,12.9,12.84,12.84,219600.0,8.5472,8.5472,8.5075,8.5075,219600.0
2010-12-20 10:50:00,12.85,12.85,12.82,12.83,144400.0,8.5141,8.5141,8.4942,8.5008,144400.0
2010-12-20 11:00:00,12.83,12.86,12.82,12.84,120000.0,8.5008,8.5207,8.4942,8.5075,120000.0
2010-12-20 11:10:00,12.84,12.86,12.83,12.83,102400.0,8.5075,8.5207,8.5008,8.5008,102400.0
2010-12-20 11:20:00,12.83,12.84,12.81,12.81,161600.0,8.5008,8.5075,8.4876,8.4876,161600.0
2010-12-20 11:30:00,12.82,12.84,12.81,12.82,158000.0,8.4942,8.5075,8.4876,8.4942,158000.0
2010-12-20 11:40:00,12.83,12.84,12.83,12.84,71600.0,8.5008,8.5075,8.5008,8.5075,71600.0
2010-12-20 11:50:00,12.84,12.85,12.81,12.81,103600.0,8.5075,8.5141,8.4876,8.4876,103600.0
2010-12-20 12:00:00,12.81,12.84,12.81,12.83,90800.0,8.4876,8.5075,8.4876,8.5008,90800.0
2010-12-20 12:10:00,12.83,12.84,12.82,12.84,86400.0,8.5008,8.5075,8.4942,8.5075,86400.0
2010-12-20 12:20:00,12.84,12.86,12.83,12.86,92400.0,8.5075,8.5207,8.5008,8.5207,92400.0
2010-12-20 12:30:00,12.86,12.87,12.85,12.87,62800.0,8.5207,8.5273,8.5141,8.5273,62800.0
2010-12-20 12:40:00,12.87,12.88,12.86,12.88,107200.0,8.5273,8.534,8.5207,8.534,107200.0
2010-12-20 12:50:00,12.88,12.9,12.87,12.9,151200.0,8.534,8.5472,8.5273,8.5472,151200.0
2010-12-20 13:00:00,12.9,12.9,12.87,12.87,139200.0,8.5472,8.5472,8.5273,8.5273,139200.0
2010-12-20 13:10:00,12.87,12.88,12.87,12.88,59200.0,8.5273,8.534,8.5273,8.534,59200.0
2010-12-20 13:20:00,12.88,12.9,12.88,12.89,82800.0,8.534,8.5472,8.534,8.5406,82800.0
2010-12-20 13:30:00,12.89,12.89,12.88,12.89,62800.0,8.5406,8.5406,8.534,8.5406,62800.0
2010-12-20 13:40:00,12.89,12.89,12.88,12.88,28000.0,8.5406,8.5406,8.534,8.534,28000.0
2010-12-20 13:50:00,12.88,12.91,12.88,12.91,136000.0,8.534,8.5538,8.534,8.5538,136000.0
2010-12-20 14:00:00,12.91,12.92,12.9,12.91,166400.0,8.5538,8.5605,8.5472,8.5538,166400.0
2010-12-20 14:10:00,12.91,12.94,12.9,12.93,149200.0,8.5538,8.5737,8.5472,8.5671,149200.0
2010-12-20 14:20:00,12.93,12.95,12.93,12.93,130800.0,8.5671,8.5804,8.5671,8.5671,130800.0
2010-12-20 14:30:00,12.93,12.94,12.91,12.91,78800.0,8.5671,8.5737,8.5538,8.5538,78800.0
2010-12-20 14:40:00,12.9,12.92,12.9,12.91,99200.0,8.5472,8.5605,8.5472,8.5538,99200.0
2010-12-20 14:50:00,12.91,12.94,12.9,12.93,229600.0,8.5538,8.5737,8.5472,8.5671,229600.0
2010-12-20 15:00:00,12.93,12.94,12.9,12.93,186400.0,8.5671,8.5737,8.5472,8.5671,186400.0
2010-12-20 15:10:00,12.93,12.93,12.9,12.9,229200.0,8.5671,8.5671,8.5472,8.5472,229200.0
2010-12-20 15:20:00,12.9,12.91,12.88,12.88,147200.0,8.5472,8.5538,8.534,8.534,147200.0
2010-12-20 15:30:00,12.88,12.9,12.87,12.88,166400.0,8.534,8.5472,8.5273,8.534,166400.0
2010-12-20 15:40:00,12.89,12.9,12.88,12.9,568000.0,8.5406,8.5472,8.534,8.5472,568000.0
2010-12-20 15:50:00,12.9,12.92,12.88,12.9,698000.0,8.5472,8.5605,8.534,8.5472,698000.0
2010-12-21 09:30:00,12.89,12.95,12.88,12.89,212000.0,8.5406,8.5804,8.534,8.5406,212000.0
2010-12-21 09:40:00,12.89,12.89,12.85,12.88,200400.0,8.5406,8.5406,8.5141,8.534,200400.0
2010-12-21 09:50:00,12.88,12.9,12.87,12.88,610800.0,8.534,8.5472,8.5273,8.534,610800.0
2010-12-21 10:00:00,12.88,12.88,12.85,12.85,93600.0,8.534,8.534,8.5141,8.5141,93600.0
2010-12-21 10:10:00,12.85,12.86,12.84,12.86,104800.0,8.5141,8.5207,8.5075,8.5207,104800.0
2010-12-21 10:20:00,12.86,12.86,12.82,12.83,182000.0,8.5207,8.5207,8.4942,8.5008,182000.0
2010-12-21 10:30:00,12.83,12.84,12.81,12.83,106400.0,8.5008,8.5075,8.4876,8.5008,106400.0
2010-12-21 10:40:00,12.83,12.83,12.81,12.82,81200.0,8.5008,8.5008,8.4876,8.4942,81200.0
2010-12-21 10:50:00,12.82,12.84,12.81,12.84,90000.0,8.4942,8.5075,8.4876,8.5075,90000.0
2010-12-21 11:00:00,12.83,12.84,12.81,12.81,143600.0,8.5008,8.5075,8.4876,8.4876,143600.0
2010-12-21 11:10:00,12.81,12.81,12.79,12.8,506800.0,8.4876,8.4876,8.4743,8.481,506800.0
2010-12-21 11:20:00,12.8,12.84,12.8,12.81,468000.0,8.481,8.5075,8.481,8.4876,468000.0
2010-12-21 11:30:00,12.81,12.84,12.81,12.83,227600.0,8.4876,8.5075,8.4876,8.5008,227600.0
2010-12-21 11:40:00,12.83,12.83,12.81,12.81,197200.0,8.5008,8.5008,8.4876,8.4876,197200.0
2010-12-21 11:50:00,12.81,12.83,12.81,12.81,167600.0,8.4876,8.5008,8.4876,8.4876,167600.0
2010-12-21 12:00:00,12.81,12.81,12.8,12.81,138800.0,8.4876,8.4876,8.481,8.4876,138800.0
2010-12-21 12:10:00,12.8,12.81,12.8,12.8,78400.0,8.481,8.4876,8.481,8.481,78400.0
2010-12-21 12:20:00,12.81,12.81,12.79,12.8,66000.0,8.4876,8.4876,8.4743,8.481,66000.0
2010-12-21 12:30:00,12.8,12.8,12.79,12.8,144000.0,8.481,8.481,8.4743,8.481,144000.0
2010-12-21 12:40:00,12.8,12.81,12.8,12.8,92800.0,8.481,8.4876,8.481,8.481,92800.0
2010-12-21 12:50:00,12.8,12.81,12.8,12.8,85600.0,8.481,8.4876,8.481,8.481,85600.0
2010-12-21 13:00:00,12.81,12.81,12.8,12.81,84800.0,8.4876,8.4876,8.481,8.4876,84800.0
2010-12-21 13:10:00,12.8,12.81,12.8,12.81,79200.0,8.481,8.4876,8.481,8.4876,79200.0
2010-12-21 13:20:00,12.81,12.81,12.8,12.8,375200.0,8.4876,8.4876,8.481,8.481,375200.0
2010-12-21 13:30:00,12.8,12.81,12.8,12.81,88800.0,8.481,8.4876,8.481,8.4876,88800.0
2010-12-21 13:40:00,12.81,12.81,12.79,12.8,78000.0,8.4876,8.4876,8.4743,8.481,78000.0
2010-12-21 13:50:00,12.8,12.8,12.79,12.8,88800.0,8.481,8.481,8.4743,8.481,88800.0
2010-12-21 14:00:00,12.8,12.81,12.8,12.8,86000.0,8.481,8.4876,8.481,8.481,86000.0
2010-12-21 14:10:00,12.81,12.81,12.79,12.79,221200.0,8.4876,8.4876,8.4743,8.4743,221200.0
2010-12-21 14:20:00,12.79,12.8,12.79,12.8,74000.0,8.4743,8.481,8.4743,8.481,74000.0
2010-12-21 14:30:00,12.8,12.81,12.8,12.8,142400.0,8.481,8.4876,8.481,8.481,142400.0
2010-12-21 14:40:00,12.8,12.81,12.8,12.8,86800.0,8.481,8.4876,8.481,8.481,86800.0
2010-12-21 14:50:00,12.8,12.81,12.8,12.8,76400.0,8.481,8.4876,8.481,8.481,76400.0
2010-12-21 15:00:00,12.8,12.8,12.79,12.8,172400.0,8.481,8.481,8.4743,8.481,172400.0
2010-12-21 15:10:00,12.8,12.81,12.8,12.8,128000.0,8.481,8.4876,8.481,8.481,128000.0
2010-12-21 15:20:00,12.8,12.81,12.79,12.8,239600.0,8.481,8.4876,8.4743,8.481,239600.0
2010-12-21 15:30:00,12.8,12.81,12.8,12.81,479200.0,8.481,8.4876,8.481,8.4876,479200.0
2010-12-21 15:40:00,12.8,12.81,12.79,12.81,436800.0,8.481,8.4876,8.4743,8.4876,436800.0
2010-12-21 15:50:00,12.81,12.81,12.78,12.78,688400.0,8.4876,8.4876,8.4677,8.4677,688400.0
2010-12-22 09:30:00,12.81,12.85,12.75,12.84,331200.0,8.4876,8.5141,8.4478,8.5075,331200.0
2010-12-22 09:40:00,12.85,12.86,12.83,12.83,210800.0,8.5141,8.5207,8.5008,8.5008,210800.0
2010-12-22 09:50:00,12.83,12.87,12.82,12.86,230400.0,8.5008,8.5273,8.4942,8.5207,230400.0
2010-12-22 10:00:00,12.86,12.91,12.86,12.91,262400.0,8.5207,8.5538,8.5207,8.5538,262400.0
2010-12-22 10:10:00,12.91,12.91,12.88,12.88,214800.0,8.5538,8.5538,8.534,8.534,214800.0
2010-12-22 10:20:00,12.88,12.9,12.88,12.89,598400.0,8.534,8.5472,8.534,8.5406,598400.0
2010-12-22 10:30:00,12.89,12.92,12.89,12.91,190000.0,8.5406,8.5605,8.5406,8.5538,190000.0
2010-12-22 10:40:00,12.92,12.97,12.91,12.96,294800.0,8.5605,8.5936,8.5538,8.587,294800.0
2010-12-22 10:50:00,12.96,12.99,12.95,12.97,178800.0,8.587,8.6069,8.5804,8.5936,178800.0
2010-12-22 11:00:00,12.97,13.01,12.97,12.99,222000.0,8.5936,8.6201,8.5936,8.6069,222000.0
2010-12-22 11:10:00,12.99,12.99,12.96,12.97,144000.0,8.6069,8.6069,8.587,8.5936,144000.0
2010-12-22 11:20:00,12.97,12.99,12.96,12.98,259200.0,8.5936,8.6069,8.587,8.6002,259200.0
2010-12-22 11:30:00,12.98,12.98,12.97,12.98,185600.0,8.6002,8.6002,8.5936,8.6002,185600.0
2010-12-22 11:40:00,12.99,12.99,12.98,12.99,125200.0,8.6069,8.6069,8.6002,8.6069,125200.0
2010-12-22 11:50:00,12.99,12.99,12.98,12.98,80000.0,8.6069,8.6069,8.6002,8.6002,80000.0
2010-12-22 12:00:00,12.98,12.99,12.98,12.99,121200.0,8.6002,8.6069,8.6002,8.6069,121200.0
2010-12-22 12:10:00,12.99,13.0,12.99,13.0,123200.0,8.6069,8.6135,8.6069,8.6135,123200.0
2010-12-22 12:20:00,13.0,13.01,12.99,13.01,149200.0,8.6135,8.6201,8.6069,8.6201,149200.0
2010-12-22 12:30:00,13.01,13.03,13.01,13.03,262800.0,8.6201,8.6334,8.6201,8.6334,262800.0
2010-12-22 12:40:00,13.03,13.03,13.02,13.03,118800.0,8.6334,8.6334,8.6267,8.6334,118800.0
2010-12-22 12:50:00,13.03,13.05,13.03,13.04,113600.0,8.6334,8.6466,8.6334,8.64,113600.0
2010-12-22 13:00:00,13.04,13.05,13.03,13.04,185200.0,8.64,8.6466,8.6334,8.64,185200.0
2010-12-22 13:10:00,13.03,13.05,13.03,13.04,125600.0,8.6334,8.6466,8.6334,8.64,125600.0
2010-12-22 13:20:00,13.05,13.06,13.04,13.05,122000.0,8.6466,8.6532,8.64,8.6466,122000.0
2010-12-22 13:30:00,13.05,13.05,13.03,13.05,182800.0,8.6466,8.6466,8.6334,8.6466,182800.0
2010-12-22 13:40:00,13.05,13.05,13.03,13.04,398000.0,8.6466,8.6466,8.6334,8.64,398000.0
2010-12-22 13:50:00,13.04,13.05,13.03,13.04,158000.0,8.64,8.6466,8.6334,8.64,158000.0
2010-12-22 14:00:00,13.04,13.05,13.04,13.05,243600.0,8.64,8.6466,8.64,8.6466,243600.0
2010-12-22 14:10:00,13.05,13.06,13.05,13.05,245200.0,8.6466,8.6532,8.6466,8.6466,245200.0
2010-12-22 14:20:00,13.05,13.05,13.05,13.05,247600.0,8.6466,8.6466,8.6466,8.6466,247600.0
2010-12-22 14:30:00,13.05,13.05,13.02,13.03,231600.0,8.6466,8.6466,8.6267,8.6334,231600.0
2010-12-22 14:40:00,13.02,13.03,13.01,13.03,240000.0,8.6267,8.6334,8.6201,8.6334,240000.0
2010-12-22 14:50:00,13.03,13.04,13.02,13.03,219600.0,8.6334,8.64,8.6267,8.6334,219600.0
2010-12-22 15:00:00,13.03,13.03,13.03,13.03,177600.0,8.6334,8.6334,8.6334,8.6334,177600.0
2010-12-22 15:10:00,13.03,13.03,13.02,13.03,190000.0,8.6334,8.6334,8.6267,8.6334,190000.0
2010-12-22 15:20:00,13.03,13.03,13.02,13.03,344400.0,8.6334,8.6334,8.6267,8.6334,344400.0
2010-12-22 15:30:00,13.02,13.03,13.02,13.03,384800.0,8.6267,8.6334,8.6267,8.6334,384800.0
2010-12-22 15:40:00,13.03,13.04,13.02,13.02,367200.0,8.6334,8.64,8.6267,8.6267,367200.0
2010-12-22 15:50:00,13.02,13.03,13.01,13.02,550400.0,8.6267,8.6334,8.6201,8.6267,550400.0
2010-12-23 09:30:00,13.01,13.08,13.0,13.07,202400.0,8.6201,8.6665,8.6135,8.6599,202400.0
2010-12-23 09:40:00,13.07,13.07,13.01,13.02,115600.0,8.6599,8.6599,8.6201,8.6267,115600.0
2010-12-23 09:50:00,13.02,13.05,13.01,13.02,118800.0,8.6267,8.6466,8.6201,8.6267,118800.0
2010-12-23 10:00:00,13.02,13.06,13.02,13.06,139600.0,8.6267,8.6532,8.6267,8.6532,139600.0
2010-12-23 10:10:00,13.05,13.06,13.02,13.03,136000.0,8.6466,8.6532,8.6267,8.6334,136000.0
2010-12-23 10:20:00,13.04,13.05,13.03,13.03,106800.0,8.64,8.6466,8.6334,8.6334,106800.0
2010-12-23 10:30:00,13.03,13.05,13.03,13.05,96000.0,8.6334,8.6466,8.6334,8.6466,96000.0
2010-12-23 10:40:00,13.05,13.06,13.05,13.06,101200.0,8.6466,8.6532,8.6466,8.6532,101200.0
2010-12-23 10:50:00,13.06,13.07,13.06,13.07,157200.0,8.6532,8.6599,8.6532,8.6599,157200.0
2010-12-23 11:00:00,13.07,13.1,13.07,13.09,146800.0,8.6599,8.6797,8.6599,8.6731,146800.0
2010-12-23 11:10:00,13.09,13.1,13.08,13.1,139200.0,8.6731,8.6797,8.6665,8.6797,139200.0
2010-12-23 11:20:00,13.1,13.12,13.09,13.09,102800.0,8.6797,8.693,8.6731,8.6731,102800.0
2010-12-23 11:30:00,13.09,13.1,13.08,13.09,140000.0,8.6731,8.6797,8.6665,8.6731,140000.0
2010-12-23 11:40:00,13.09,13.11,13.08,13.1,94400.0,8.6731,8.6864,8.6665,8.6797,94400.0
2010-12-23 11:50:00,13.1,13.12,13.1,13.12,125600.0,8.6797,8.693,8.6797,8.693,125600.0
2010-12-23 12:00:00,13.12,13.12,13.11,13.11,80000.0,8.693,8.693,8.6864,8.6864,80000.0
2010-12-23 12:10:00,13.11,13.12,13.11,13.11,53600.0,8.6864,8.693,8.6864,8.6864,53600.0
2010-12-23 12:20:00,13.11,13.11,13.1,13.1,119200.0,8.6864,8.6864,8.6797,8.6797,119200.0
2010-12-23 12:30:00,13.1,13.12,13.1,13.11,76000.0,8.6797,8.693,8.6797,8.6864,76000.0
2010-12-23 12:40:00,13.11,13.12,13.1,13.1,78800.0,8.6864,8.693,8.6797,8.6797,78800.0
2010-12-23 12:50:00,13.1,13.11,13.1,13.11,94000.0,8.6797,8.6864,8.6797,8.6864,94000.0
2010-12-23 13:00:00,13.1,13.12,13.1,13.11,79600.0,8.6797,8.693,8.6797,8.6864,79600.0
2010-12-23 13:10:00,13.11,13.12,13.11,13.12,73200.0,8.6864,8.693,8.6864,8.693,73200.0
2010-12-23 13:20:00,13.12,13.12,13.11,13.11,49600.0,8.693,8.693,8.6864,8.6864,49600.0
2010-12-23 13:30:00,13.12,13.12,13.1,13.1,49200.0,8.693,8.693,8.6797,8.6797,49200.0
2010-12-23 13:40:00,13.1,13.1,13.09,13.09,47600.0,8.6797,8.6797,8.6731,8.6731,47600.0
2010-12-23 13:50:00,13.09,13.09,13.08,13.09,71200.0,8.6731,8.6731,8.6665,8.6731,71200.0
2010-12-23 14:00:00,13.09,13.09,13.06,13.06,158800.0,8.6731,8.6731,8.6532,8.6532,158800.0
2010-12-23 14:10:00,13.06,13.07,13.06,13.07,42800.0,8.6532,8.6599,8.6532,8.6599,42800.0
2010-12-23 14:20:00,13.07,13.08,13.06,13.07,119600.0,8.6599,8.6665,8.6532,8.6599,119600.0
2010-12-23 14:30:00,13.07,13.08,13.07,13.07,74800.0,8.6599,8.6665,8.6599,8.6599,74800.0
2010-12-23 14:40:00,13.07,13.09,13.07,13.08,81200.0,8.6599,8.6731,8.6599,8.6665,81200.0
2010-12-23 14:50:00,13.08,13.09,13.08,13.08,54400.0,8.6665,8.6731,8.6665,8.6665,54400.0
2010-12-23 15:00:00,13.08,13.08,13.03,13.03,355600.0,8.6665,8.6665,8.6334,8.6334,355600.0
2010-12-23 15:10:00,13.04,13.04,13.03,13.03,151200.0,8.64,8.64,8.6334,8.6334,151200.0
2010-12-23 15:20:00,13.03,13.04,13.03,13.04,172000.0,8.6334,8.64,8.6334,8.64,172000.0
2010-12-23 15:30:00,13.04,13.04,13.02,13.03,265600.0,8.64,8.64,8.6267,8.6334,265600.0
2010-12-23 15:40:00,13.02,13.03,13.02,13.02,261600.0,8.6267,8.6334,8.6267,8.6267,261600.0
2010-12-23 15:50:00,13.03,13.04,13.02,13.04,315200.0,8.6334,8.64,8.6267,8.64,315200.0
2010-12-27 09:30:00,13.01,13.05,12.94,12.99,162800.0,8.6201,8.6466,8.5737,8.6069,162800.0
2010-12-27 09:40:00,12.99,13.01,12.96,12.99,75200.0,8.6069,8.6201,8.587,8.6069,75200.0
2010-12-27 09:50:00,12.98,13.03,12.97,13.03,137200.0,8.6002,8.6334,8.5936,8.6334,137200.0
2010-12-27 10:00:00,13.03,13.05,13.01,13.04,101600.0,8.6334,8.6466,8.6201,8.64,101600.0
2010-12-27 10:10:00,13.04,13.06,13.04,13.05,59200.0,8.64,8.6532,8.64,8.6466,59200.0
2010-12-27 10:20:00,13.05,13.07,13.04,13.06,309600.0,8.6466,8.6599,8.64,8.6532,309600.0
2010-12-27 10:30:00,13.07,13.08,13.04,13.06,54800.0,8.6599,8.6665,8.64,8.6532,54800.0
2010-12-27 10:40:00,13.06,13.08,13.06,13.08,61600.0,8.6532,8.6665,8.6532,8.6665,61600.0
2010-12-27 10:50:00,13.08,13.1,13.08,13.09,52400.0,8.6665,8.6797,8.6665,8.6731,52400.0
2010-12-27 11:00:00,13.09,13.1,13.09,13.1,39200.0,8.6731,8.6797,8.6731,8.6797,39200.0
2010-12-27 11:10:00,13.1,13.1,13.09,13.09,50800.0,8.6797,8.6797,8.6731,8.6731,50800.0
2010-12-27 11:20:00,13.09,13.1,13.08,13.09,36000.0,8.6731,8.6797,8.6665,8.6731,36000.0
2010-12-27 11:30:00,13.08,13.09,13.06,13.07,63600.0,8.6665,8.6731,8.6532,8.6599,63600.0
2010-12-27 11:40:00,13.07,13.08,13.06,13.06,46400.0,8.6599,8.6665,8.6532,8.6532,46400.0
2010-12-27 11:50:00,13.06,13.07,13.05,13.06,72800.0,8.6532,8.6599,8.6466,8.6532,72800.0
2010-12-27 12:00:00,13.06,13.06,13.06,13.06,33200.0,8.6532,8.6532,8.6532,8.6532,33200.0
2010-12-27 12:10:00,13.06,13.06,13.05,13.06,42400.0,8.6532,8.6532,8.6466,8.6532,42400.0
2010-12-27 12:20:00,13.06,13.06,13.06,13.06,22400.0,8.6532,8.6532,8.6532,8.6532,22400.0
2010-12-27 12:30:00,13.06,13.07,13.05,13.06,64400.0,8.6532,8.6599,8.6466,8.6532,64400.0
2010-12-27 12:40:00,13.06,13.06,13.06,13.06,36000.0,8.6532,8.6532,8.6532,8.6532,36000.0
2010-12-27 12:50:00,13.06,13.07,13.06,13.06,94800.0,8.6532,8.6599,8.6532,8.6532,94800.0
2010-12-27 13:00:00,13.06,13.06,13.04,13.04,58800.0,8.6532,8.6532,8.64,8.64,58800.0
2010-12-27 13:10:00,13.04,13.04,13.03,13.03,80800.0,8.64,8.64,8.6334,8.6334,80800.0
2010-12-27 13:20:00,13.03,13.04,13.03,13.04,42800.0,8.6334,8.64,8.6334,8.64,42800.0
2010-12-27 13:30:00,13.04,13.04,13.03,13.04,34000.0,8.64,8.64,8.6334,8.64,34000.0
2010-12-27 13:40:00,13.04,13.04,13.04,13.04,30400.0,8.64,8.64,8.64,8.64,30400.0
2010-12-27 13:50:00,13.04,13.04,13.03,13.04,34000.0,8.64,8.64,8.6334,8.64,34000.0
2010-12-27 14:00:00,13.04,13.04,13.03,13.04,86800.0,8.64,8.64,8.6334,8.64,86800.0
2010-12-27 14:10:00,13.04,13.05,13.04,13.05,88000.0,8.64,8.6466,8.64,8.6466,88000.0
2010-12-27 14:20:00,13.05,13.06,13.05,13.06,122000.0,8.6466,8.6532,8.6466,8.6532,122000.0
2010-12-27 14:30:00,13.06,13.07,13.06,13.07,90400.0,8.6532,8.6599,8.6532,8.6599,90400.0
2010-12-27 14:40:00,13.06,13.07,13.06,13.06,103600.0,8.6532,8.6599,8.6532,8.6532,103600.0
2010-12-27 14:50:00,13.06,13.07,13.06,13.07,122800.0,8.6532,8.6599,8.6532,8.6599,122800.0
2010-12-27 15:00:00,13.07,13.07,13.06,13.06,150800.0,8.6599,8.6599,8.6532,8.6532,150800.0
2010-12-27 15:10:00,13.06,13.07,13.06,13.07,106800.0,8.6532,8.6599,8.6532,8.6599,106800.0
2010-12-27 15:20:00,13.06,13.06,13.05,13.05,78000.0,8.6532,8.6532,8.6466,8.6466,78000.0
2010-12-27 15:30:00,13.05,13.05,13.03,13.03,106400.0,8.6466,8.6466,8.6334,8.6334,106400.0
2010-12-27 15:40:00,13.03,13.04,13.03,13.03,152400.0,8.6334,8.64,8.6334,8.6334,152400.0
2010-12-27 15:50:00,13.04,13.04,13.03,13.04,151600.0,8.64,8.64,8.6334,8.64,151600.0
2010-12-28 09:30:00,13.03,13.05,13.0,13.03,159600.0,8.6334,8.6466,8.6135,8.6334,159600.0
2010-12-28 09:40:00,13.03,13.03,12.97,12.99,132400.0,8.6334,8.6334,8.5936,8.6069,132400.0
2010-12-28 09:50:00,12.99,13.0,12.99,12.99,46800.0,8.6069,8.6135,8.6069,8.6069,46800.0
2010-12-28 10:00:00,12.99,12.99,12.96,12.97,56400.0,8.6069,8.6069,8.587,8.5936,56400.0
2010-12-28 10:10:00,12.97,12.99,12.96,12.99,72000.0,8.5936,8.6069,8.587,8.6069,72000.0
2010-12-28 10:20:00,12.99,12.99,12.97,12.98,44800.0,8.6069,8.6069,8.5936,8.6002,44800.0
2010-12-28 10:30:00,12.98,13.0,12.98,12.99,58400.0,8.6002,8.6135,8.6002,8.6069,58400.0
2010-12-28 10:40:00,12.99,13.0,12.99,12.99,26400.0,8.6069,8.6135,8.6069,8.6069,26400.0
2010-12-28 10:50:00,12.99,12.99,12.98,12.99,35200.0,8.6069,8.6069,8.6002,8.6069,35200.0
2010-12-28 11:00:00,12.98,12.98,12.97,12.98,104400.0,8.6002,8.6002,8.5936,8.6002,104400.0
2010-12-28 11:10:00,12.98,12.99,12.97,12.98,81600.0,8.6002,8.6069,8.5936,8.6002,81600.0
2010-12-28 11:20:00,12.98,13.01,12.98,12.99,89600.0,8.6002,8.6201,8.6002,8.6069,89600.0
2010-12-28 11:30:00,13.0,13.01,12.99,13.01,53200.0,8.6135,8.6201,8.6069,8.6201,53200.0
2010-12-28 11:40:00,13.01,13.02,13.0,13.01,53600.0,8.6201,8.6267,8.6135,8.6201,53600.0
2010-12-28 11:50:00,13.01,13.05,13.01,13.05,50000.0,8.6201,8.6466,8.6201,8.6466,50000.0
2010-12-28 12:00:00,13.04,13.06,13.04,13.05,57600.0,8.64,8.6532,8.64,8.6466,57600.0
2010-12-28 12:10:00,13.05,13.06,13.05,13.06,35200.0,8.6466,8.6532,8.6466,8.6532,35200.0
2010-12-28 12:20:00,13.06,13.06,13.05,13.05,80400.0,8.6532,8.6532,8.6466,8.6466,80400.0
2010-12-28 12:30:00,13.05,13.05,13.04,13.05,43200.0,8.6466,8.6466,8.64,8.6466,43200.0
2010-12-28 12:40:00,13.05,13.05,13.05,13.05,33600.0,8.6466,8.6466,8.6466,8.6466,33600.0
2010-12-28 12:50:00,13.05,13.05,13.05,13.05,28400.0,8.6466,8.6466,8.6466,8.6466,28400.0
2010-12-28 13:00:00,13.05,13.06,13.04,13.06,46800.0,8.6466,8.6532,8.64,8.6532,46800.0
2010-12-28 13:10:00,13.06,13.06,13.05,13.05,53600.0,8.6532,8.6532,8.6466,8.6466,53600.0
2010-12-28 13:20:00,13.05,13.06,13.04,13.04,68400.0,8.6466,8.6532,8.64,8.64,68400.0
2010-12-28 13:30:00,13.04,13.04,13.03,13.04,41200.0,8.64,8.64,8.6334,8.64,41200.0
2010-12-28 13:40:00,13.04,13.05,13.04,13.05,28000.0,8.64,8.6466,8.64,8.6466,28000.0
2010-12-28 13:50:00,13.04,13.05,13.03,13.05,81200.0,8.64,8.6466,8.6334,8.6466,81200.0
2010-12-28 14:00:00,13.05,13.05,13.03,13.04,102800.0,8.6466,8.6466,8.6334,8.64,102800.0
2010-12-28 14:10:00,13.04,13.06,13.04,13.05,32800.0,8.64,8.6532,8.64,8.6466,32800.0
2010-12-28 14:20:00,13.05,13.06,13.05,13.06,47600.0,8.6466,8.6532,8.6466,8.6532,47600.0
2010-12-28 14:30:00,13.06,13.07,13.06,13.06,66800.0,8.6532,8.6599,8.6532,8.6532,66800.0
2010-12-28 14:40:00,13.06,13.08,13.06,13.07,50800.0,8.6532,8.6665,8.6532,8.6599,50800.0
2010-12-28 14:50:00,13.08,13.09,13.07,13.08,82400.0,8.6665,8.6731,8.6599,8.6665,82400.0
2010-12-28 15:00:00,13.08,13.09,13.08,13.08,101600.0,8.6665,8.6731,8.6665,8.6665,101600.0
2010-12-28 15:10:00,13.09,13.09,13.08,13.09,118000.0,8.6731,8.6731,8.6665,8.6731,118000.0
2010-12-28 15:20:00,13.08,13.1,13.08,13.1,96400.0,8.6665,8.6797,8.6665,8.6797,96400.0
2010-12-28 15:30:00,13.1,13.1,13.08,13.08,145600.0,8.6797,8.6797,8.6665,8.6665,145600.0
2010-12-28 15:40:00,13.09,13.09,13.07,13.08,145200.0,8.6731,8.6731,8.6599,8.6665,145200.0
2010-12-28 15:50:00,13.08,13.09,13.07,13.08,289200.0,8.6665,8.6731,8.6599,8.6665,289200.0
2010-12-29 09:30:00,13.01,13.1,12.99,13.0,443200.0,8.6201,8.6797,8.6069,8.6135,443200.0
2010-12-29 09:40:00,13.0,13.03,12.99,13.01,185200.0,8.6135,8.6334,8.6069,8.6201,185200.0
2010-12-29 09:50:00,13.01,13.01,12.99,12.99,132400.0,8.6201,8.6201,8.6069,8.6069,132400.0
2010-12-29 10:00:00,12.99,12.99,12.97,12.97,82800.0,8.6069,8.6069,8.5936,8.5936,82800.0
2010-12-29 10:10:00,12.97,12.97,12.95,12.96,126000.0,8.5936,8.5936,8.5804,8.587,126000.0
2010-12-29 10:20:00,12.96,12.97,12.95,12.97,160800.0,8.587,8.5936,8.5804,8.5936,160800.0
2010-12-29 10:30:00,12.97,12.97,12.96,12.97,122000.0,8.5936,8.5936,8.587,8.5936,122000.0
2010-12-29 10:40:00,12.97,12.97,12.95,12.96,92400.0,8.5936,8.5936,8.5804,8.587,92400.0
2010-12-29 10:50:00,12.96,12.96,12.94,12.94,346800.0,8.587,8.587,8.5737,8.5737,346800.0
2010-12-29 11:00:00,12.94,12.96,12.94,12.96,152800.0,8.5737,8.587,8.5737,8.587,152800.0
2010-12-29 11:10:00,12.95,12.96,12.95,12.95,98800.0,8.5804,8.587,8.5804,8.5804,98800.0
2010-12-29 11:20:00,12.95,12.96,12.95,12.95,140000.0,8.5804,8.587,8.5804,8.5804,140000.0
2010-12-29 11:30:00,12.95,12.96,12.95,12.96,56400.0,8.5804,8.587,8.5804,8.587,56400.0
2010-12-29 11:40:00,12.96,12.96,12.96,12.96,68400.0,8.587,8.587,8.587,8.587,68400.0
2010-12-29 11:50:00,12.96,12.97,12.96,12.97,94800.0,8.587,8.5936,8.587,8.5936,94800.0
2010-12-29 12:00:00,12.97,12.98,12.97,12.97,129200.0,8.5936,8.6002,8.5936,8.5936,129200.0
2010-12-29 12:10:00,12.97,12.99,12.97,12.97,121200.0,8.5936,8.6069,8.5936,8.5936,121200.0
2010-12-29 12:20:00,12.97,12.98,12.96,12.97,156000.0,8.5936,8.6002,8.587,8.5936,156000.0
2010-12-29 12:30:00,12.98,12.98,12.97,12.97,79600.0,8.6002,8.6002,8.5936,8.5936,79600.0
2010-12-29 12:40:00,12.97,12.98,12.97,12.98,53600.0,8.5936,8.6002,8.5936,8.6002,53600.0
2010-12-29 12:50:00,12.98,12.98,12.97,12.97,142400.0,8.6002,8.6002,8.5936,8.5936,142400.0
2010-12-29 13:00:00,12.97,12.99,12.97,12.98,60800.0,8.5936,8.6069,8.5936,8.6002,60800.0
2010-12-29 13:10:00,12.98,12.99,12.97,12.97,95600.0,8.6002,8.6069,8.5936,8.5936,95600.0
2010-12-29 13:20:00,12.98,12.98,12.97,12.98,109200.0,8.6002,8.6002,8.5936,8.6002,109200.0
2010-12-29 13:30:00,12.97,12.98,12.97,12.97,48800.0,8.5936,8.6002,8.5936,8.5936,48800.0
2010-12-29 13:40:00,12.97,12.97,12.97,12.97,73200.0,8.5936,8.5936,8.5936,8.5936,73200.0
2010-12-29 13:50:00,12.97,12.97,12.97,12.97,61600.0,8.5936,8.5936,8.5936,8.5936,61600.0
2010-12-29 14:00:00,12.97,12.98,12.97,12.98,50000.0,8.5936,8.6002,8.5936,8.6002,50000.0
2010-12-29 14:10:00,12.98,12.99,12.98,12.99,49600.0,8.6002,8.6069,8.6002,8.6069,49600.0
2010-12-29 14:20:00,12.99,13.0,12.99,12.99,70800.0,8.6069,8.6135,8.6069,8.6069,70800.0
2010-12-29 14:30:00,13.0,13.0,12.99,13.0,58800.0,8.6135,8.6135,8.6069,8.6135,58800.0
2010-12-29 14:40:00,12.99,13.0,12.99,12.99,76800.0,8.6069,8.6135,8.6069,8.6069,76800.0
2010-12-29 14:50:00,12.99,13.01,12.99,13.01,101600.0,8.6069,8.6201,8.6069,8.6201,101600.0
2010-12-29 15:00:00,13.02,13.03,13.01,13.02,152000.0,8.6267,8.6334,8.6201,8.6267,152000.0
2010-12-29 15:10:00,13.02,13.03,13.02,13.03,96400.0,8.6267,8.6334,8.6267,8.6334,96400.0
2010-12-29 15:20:00,13.03,13.03,13.02,13.03,113600.0,8.6334,8.6334,8.6267,8.6334,113600.0
2010-12-29 15:30:00,13.03,13.04,13.03,13.04,105600.0,8.6334,8.64,8.6334,8.64,105600.0
2010-12-29 15:40:00,13.04,13.04,13.03,13.03,255200.0,8.64,8.64,8.6334,8.6334,255200.0
2010-12-29 15:50:00,13.03,13.04,13.02,13.02,354000.0,8.6334,8.64,8.6267,8.6267,354000.0
2010-12-30 09:30:00,13.03,13.07,13.0,13.04,219200.0,8.6334,8.6599,8.6135,8.64,219200.0
2010-12-30 09:40:00,13.04,13.08,13.03,13.06,105200.0,8.64,8.6665,8.6334,8.6532,105200.0
2010-12-30 09:50:00,13.06,13.07,13.04,13.06,102000.0,8.6532,8.6599,8.64,8.6532,102000.0
2010-12-30 10:00:00,13.06,13.06,13.01,13.01,112400.0,8.6532,8.6532,8.6201,8.6201,112400.0
2010-12-30 10:10:00,13.01,13.03,12.99,13.03,155200.0,8.6201,8.6334,8.6069,8.6334,155200.0
2010-12-30 10:20:00,13.02,13.03,13.01,13.01,88400.0,8.6267,8.6334,8.6201,8.6201,88400.0
2010-12-30 10:30:00,13.01,13.02,13.01,13.01,57200.0,8.6201,8.6267,8.6201,8.6201,57200.0
2010-12-30 10:40:00,13.01,13.02,12.99,13.0,131200.0,8.6201,8.6267,8.6069,8.6135,131200.0
2010-12-30 10:50:00,13.0,13.02,13.0,13.01,84400.0,8.6135,8.6267,8.6135,8.6201,84400.0
2010-12-30 11:00:00,13.01,13.01,13.0,13.0,60400.0,8.6201,8.6201,8.6135,8.6135,60400.0
2010-12-30 11:10:00,13.0,13.01,12.99,13.0,66800.0,8.6135,8.6201,8.6069,8.6135,66800.0
2010-12-30 11:20:00,13.0,13.01,12.99,13.01,99200.0,8.6135,8.6201,8.6069,8.6201,99200.0
2010-12-30 11:30:00,13.01,13.01,12.99,12.99,62400.0,8.6201,8.6201,8.6069,8.6069,62400.0
2010-12-30 11:40:00,12.99,13.0,12.99,12.99,62800.0,8.6069,8.6135,8.6069,8.6069,62800.0
2010-12-30 11:50:00,12.99,13.0,12.98,12.99,98400.0,8.6069,8.6135,8.6002,8.6069,98400.0
2010-12-30 12:00:00,12.99,13.01,12.99,13.0,32800.0,8.6069,8.6201,8.6069,8.6135,32800.0
2010-12-30 12:10:00,13.0,13.0,12.98,12.98,73200.0,8.6135,8.6135,8.6002,8.6002,73200.0
2010-12-30 12:20:00,12.98,12.99,12.97,12.98,50000.0,8.6002,8.6069,8.5936,8.6002,50000.0
2010-12-30 12:30:00,12.98,12.99,12.97,12.98,37600.0,8.6002,8.6069,8.5936,8.6002,37600.0
2010-12-30 12:40:00,12.98,13.0,12.98,13.0,24000.0,8.6002,8.6135,8.6002,8.6135,24000.0
2010-12-30 12:50:00,13.0,13.0,12.99,13.0,27200.0,8.6135,8.6135,8.6069,8.6135,27200.0
2010-12-30 13:00:00,13.0,13.0,12.97,12.98,105200.0,8.6135,8.6135,8.5936,8.6002,105200.0
2010-12-30 13:10:00,12.98,12.99,12.97,12.98,40800.0,8.6002,8.6069,8.5936,8.6002,40800.0
2010-12-30 13:20:00,12.98,12.99,12.98,12.99,55600.0,8.6002,8.6069,8.6002,8.6069,55600.0
2010-12-30 13:30:00,12.98,12.99,12.98,12.99,27600.0,8.6002,8.6069,8.6002,8.6069,27600.0
2010-12-30 13:40:00,12.99,12.99,12.99,12.99,28000.0,8.6069,8.6069,8.6069,8.6069,28000.0
2010-12-30 13:50:00,12.99,12.99,12.99,12.99,32400.0,8.6069,8.6069,8.6069,8.6069,32400.0
2010-12-30 14:00:00,12.99,13.0,12.99,12.99,64000.0,8.6069,8.6135,8.6069,8.6069,64000.0
2010-12-30 14:10:00,12.99,13.0,12.99,13.0,75600.0,8.6069,8.6135,8.6069,8.6135,75600.0
2010-12-30 14:20:00,13.0,13.01,12.99,13.0,52800.0,8.6135,8.6201,8.6069,8.6135,52800.0
2010-12-30 14:30:00,13.0,13.01,13.0,13.01,53200.0,8.6135,8.6201,8.6135,8.6201,53200.0
2010-12-30 14:40:00,13.01,13.02,13.01,13.01,68400.0,8.6201,8.6267,8.6201,8.6201,68400.0
2010-12-30 14:50:00,13.01,13.02,13.01,13.01,58400.0,8.6201,8.6267,8.6201,8.6201,58400.0
2010-12-30 15:00:00,13.01,13.02,13.01,13.02,74000.0,8.6201,8.6267,8.6201,8.6267,74000.0
2010-12-30 15:10:00,13.02,13.02,13.01,13.01,50800.0,8.6267,8.6267,8.6201,8.6201,50800.0
2010-12-30 15:20:00,13.01,13.02,13.0,13.02,122800.0,8.6201,8.6267,8.6135,8.6267,122800.0
2010-12-30 15:30:00,13.02,13.03,13.02,13.02,86400.0,8.6267,8.6334,8.6267,8.6267,86400.0
2010-12-30 15:40:00,13.02,13.02,13.0,13.0,162000.0,8.6267,8.6267,8.6135,8.6135,162000.0
2010-12-30 15:50:00,13.0,13.01,12.99,12.99,230400.0,8.6135,8.6201,8.6069,8.6069,230400.0
2010-12-31 09:30:00,12.97,12.99,12.96,12.96,94000.0,8.5936,8.6069,8.587,8.587,94000.0
2010-12-31 09:40:00,12.97,13.01,12.96,12.99,131200.0,8.5936,8.6201,8.587,8.6069,131200.0
2010-12-31 09:50:00,13.0,13.0,12.95,12.97,72400.0,8.6135,8.6135,8.5804,8.5936,72400.0
2010-12-31 10:00:00,12.97,12.99,12.97,12.99,58400.0,8.5936,8.6069,8.5936,8.6069,58400.0
2010-12-31 10:10:00,12.99,13.01,12.98,12.98,50400.0,8.6069,8.6201,8.6002,8.6002,50400.0
2010-12-31 10:20:00,12.99,13.01,12.99,13.01,51600.0,8.6069,8.6201,8.6069,8.6201,51600.0
2010-12-31 10:30:00,13.01,13.02,13.01,13.02,51200.0,8.6201,8.6267,8.6201,8.6267,51200.0
2010-12-31 10:40:00,13.02,13.04,13.02,13.04,73200.0,8.6267,8.64,8.6267,8.64,73200.0
2010-12-31 10:50:00,13.04,13.06,13.04,13.06,135200.0,8.64,8.6532,8.64,8.6532,135200.0
2010-12-31 11:00:00,13.07,13.07,13.05,13.06,64400.0,8.6599,8.6599,8.6466,8.6532,64400.0
2010-12-31 11:10:00,13.06,13.06,13.05,13.06,48400.0,8.6532,8.6532,8.6466,8.6532,48400.0
2010-12-31 11:20:00,13.06,13.06,13.06,13.06,73600.0,8.6532,8.6532,8.6532,8.6532,73600.0
2010-12-31 11:30:00,13.06,13.06,13.05,13.06,44000.0,8.6532,8.6532,8.6466,8.6532,44000.0
2010-12-31 11:40:00,13.05,13.06,13.05,13.06,33600.0,8.6466,8.6532,8.6466,8.6532,33600.0
2010-12-31 11:50:00,13.06,13.07,13.06,13.06,48400.0,8.6532,8.6599,8.6532,8.6532,48400.0
2010-12-31 12:00:00,13.06,13.07,13.06,13.06,35200.0,8.6532,8.6599,8.6532,8.6532,35200.0
2010-12-31 12:10:00,13.06,13.07,13.06,13.07,22000.0,8.6532,8.6599,8.6532,8.6599,22000.0
2010-12-31 12:20:00,13.07,13.07,13.06,13.06,51200.0,8.6599,8.6599,8.6532,8.6532,51200.0
2010-12-31 12:30:00,13.06,13.06,13.06,13.06,27200.0,8.6532,8.6532,8.6532,8.6532,27200.0
2010-12-31 12:40:00,13.06,13.06,13.03,13.04,64400.0,8.6532,8.6532,8.6334,8.64,64400.0
2010-12-31 12:50:00,13.04,13.05,13.04,13.05,7600.0,8.64,8.6466,8.64,8.6466,7600.0
2010-12-31 13:00:00,13.05,13.06,13.05,13.06,24400.0,8.6466,8.6532,8.6466,8.6532,24400.0
2010-12-31 13:10:00,13.06,13.06,13.06,13.06,23200.0,8.6532,8.6532,8.6532,8.6532,23200.0
2010-12-31 13:20:00,13.06,13.07,13.06,13.07,43600.0,8.6532,8.6599,8.6532,8.6599,43600.0
2010-12-31 13:30:00,13.07,13.07,13.06,13.07,142000.0,8.6599,8.6599,8.6532,8.6599,142000.0
2010-12-31 13:40:00,13.07,13.08,13.06,13.06,56800.0,8.6599,8.6665,8.6532,8.6532,56800.0
2010-12-31 13:50:00,13.06,13.07,13.06,13.07,28800.0,8.6532,8.6599,8.6532,8.6599,28800.0
2010-12-31 14:00:00,13.07,13.07,13.05,13.06,43600.0,8.6599,8.6599,8.6466,8.6532,43600.0
2010-12-31 14:10:00,13.05,13.06,13.05,13.05,17200.0,8.6466,8.6532,8.6466,8.6466,17200.0
2010-12-31 14:20:00,13.05,13.05,13.05,13.05,33200.0,8.6466,8.6466,8.6466,8.6466,33200.0
2010-12-31 14:30:00,13.05,13.05,13.04,13.04,32800.0,8.6466,8.6466,8.64,8.64,32800.0
2010-12-31 14:40:00,13.05,13.05,13.04,13.04,36000.0,8.6466,8.6466,8.64,8.64,36000.0
2010-12-31 14:50:00,13.04,13.04,13.03,13.03,49600.0,8.64,8.64,8.6334,8.6334,49600.0
2010-12-31 15:00:00,13.03,13.03,13.02,13.03,32000.0,8.6334,8.6334,8.6267,8.6334,32000.0
2010-12-31 15:10:00,13.03,13.03,13.03,13.03,48000.0,8.6334,8.6334,8.6334,8.6334,48000.0
2010-12-31 15:20:00,13.03,13.03,13.02,13.02,87600.0,8.6334,8.6334,8.6267,8.6267,87600.0
2010-12-31 15:30:00,13.03,13.03,13.02,13.02,83200.0,8.6334,8.6334,8.6267,8.6267,83200.0
2010-12-31 15:40:00,13.02,13.03,12.99,12.99,235600.0,8.6267,8.6334,8.6069,8.6069,235600.0
2010-12-31 15:50:00,12.99,13.01,12.99,13.0,482000.0,8.6069,8.6201,8.6069,8.6135,482000.0
2011-01-03 09:30:00,13.05,13.06,13.01,13.03,166000.0,8.6466,8.6532,8.6201,8.6334,166000.0
2011-01-03 09:40:00,13.03,13.03,12.98,13.0,170400.0,8.6334,8.6334,8.6002,8.6135,170400.0
2011-01-03 09:50:00,13.01,13.01,12.99,12.99,105600.0,8.6201,8.6201,8.6069,8.6069,105600.0
2011-01-03 10:00:00,12.99,12.99,12.97,12.99,119600.0,8.6069,8.6069,8.5936,8.6069,119600.0
2011-01-03 10:10:00,12.99,12.99,12.97,12.97,143600.0,8.6069,8.6069,8.5936,8.5936,143600.0
2011-01-03 10:20:00,12.97,12.98,12.96,12.97,128800.0,8.5936,8.6002,8.587,8.5936,128800.0
2011-01-03 10:30:00,12.97,12.97,12.95,12.97,137600.0,8.5936,8.5936,8.5804,8.5936,137600.0
2011-01-03 10:40:00,12.97,12.98,12.96,12.98,179600.0,8.5936,8.6002,8.587,8.6002,179600.0
2011-01-03 10:50:00,12.98,13.01,12.98,13.01,142000.0,8.6002,8.6201,8.6002,8.6201,142000.0
2011-01-03 11:00:00,13.01,13.03,13.0,13.03,123600.0,8.6201,8.6334,8.6135,8.6334,123600.0
2011-01-03 11:10:00,13.03,13.06,13.03,13.05,106800.0,8.6334,8.6532,8.6334,8.6466,106800.0
2011-01-03 11:20:00,13.06,13.06,13.04,13.06,98800.0,8.6532,8.6532,8.64,8.6532,98800.0
2011-01-03 11:30:00,13.06,13.07,13.04,13.06,146400.0,8.6532,8.6599,8.64,8.6532,146400.0
2011-01-03 11:40:00,13.07,13.07,13.06,13.07,100800.0,8.6599,8.6599,8.6532,8.6599,100800.0
2011-01-03 11:50:00,13.07,13.08,13.06,13.08,87200.0,8.6599,8.6665,8.6532,8.6665,87200.0
2011-01-03 12:00:00,13.07,13.09,13.07,13.09,96000.0,8.6599,8.6731,8.6599,8.6731,96000.0
2011-01-03 12:10:00,13.09,13.1,13.08,13.08,100400.0,8.6731,8.6797,8.6665,8.6665,100400.0
2011-01-03 12:20:00,13.08,13.1,13.08,13.08,72400.0,8.6665,8.6797,8.6665,8.6665,72400.0
2011-01-03 12:30:00,13.08,13.08,13.07,13.07,100800.0,8.6665,8.6665,8.6599,8.6599,100800.0
2011-01-03 12:40:00,13.07,13.08,13.07,13.08,74000.0,8.6599,8.6665,8.6599,8.6665,74000.0
2011-01-03 12:50:00,13.08,13.09,13.07,13.09,117600.0,8.6665,8.6731,8.6599,8.6731,117600.0
2011-01-03 13:00:00,13.09,13.09,13.08,13.09,74800.0,8.6731,8.6731,8.6665,8.6731,74800.0
2011-01-03 13:10:00,13.09,13.09,13.07,13.08,132000.0,8.6731,8.6731,8.6599,8.6665,132000.0
2011-01-03 13:20:00,13.08,13.09,13.07,13.07,69200.0,8.6665,8.6731,8.6599,8.6599,69200.0
2011-01-03 13:30:00,13.07,13.08,13.06,13.06,46000.0,8.6599,8.6665,8.6532,8.6532,46000.0
2011-01-03 13:40:00,13.06,13.08,13.06,13.07,139600.0,8.6532,8.6665,8.6532,8.6599,139600.0
2011-01-03 13:50:00,13.07,13.07,13.06,13.06,25600.0,8.6599,8.6599,8.6532,8.6532,25600.0
2011-01-03 14:00:00,13.06,13.06,13.05,13.05,53200.0,8.6532,8.6532,8.6466,8.6466,53200.0
2011-01-03 14:10:00,13.05,13.05,13.04,13.05,36800.0,8.6466,8.6466,8.64,8.6466,36800.0
2011-01-03 14:20:00,13.05,13.06,13.05,13.05,60800.0,8.6466,8.6532,8.6466,8.6466,60800.0
2011-01-03 14:30:00,13.05,13.06,13.04,13.05,80800.0,8.6466,8.6532,8.64,8.6466,80800.0
2011-01-03 14:40:00,13.05,13.07,13.05,13.05,378800.0,8.6466,8.6599,8.6466,8.6466,378800.0
2011-01-03 14:50:00,13.05,13.06,13.05,13.06,44800.0,8.6466,8.6532,8.6466,8.6532,44800.0
2011-01-03 15:00:00,13.06,13.06,13.04,13.04,162400.0,8.6532,8.6532,8.64,8.64,162400.0
2011-01-03 15:10:00,13.05,13.07,13.05,13.07,152400.0,8.6466,8.6599,8.6466,8.6599,152400.0
2011-01-03 15:20:00,13.07,13.07,13.06,13.06,128000.0,8.6599,8.6599,8.6532,8.6532,128000.0
2011-01-03 15:30:00,13.06,13.07,13.06,13.06,164400.0,8.6532,8.6599,8.6532,8.6532,164400.0
2011-01-03 15:40:00,13.06,13.09,13.06,13.08,260000.0,8.6532,8.6731,8.6532,8.6665,260000.0
2011-01-03 15:50:00,13.08,13.08,13.06,13.06,569600.0,8.6665,8.6665,8.6532,8.6532,569600.0
2011-01-04 09:30:00,13.07,13.08,12.99,13.0,229200.0,8.6599,8.6665,8.6069,8.6135,229200.0
2011-01-04 09:40:00,13.0,13.01,12.99,12.99,78800.0,8.6135,8.6201,8.6069,8.6069,78800.0
2011-01-04 09:50:00,12.99,13.03,12.99,13.02,163200.0,8.6069,8.6334,8.6069,8.6267,163200.0
2011-01-04 10:00:00,13.03,13.06,13.01,13.06,182400.0,8.6334,8.6532,8.6201,8.6532,182400.0
2011-01-04 10:10:00,13.06,13.07,13.04,13.06,224000.0,8.6532,8.6599,8.64,8.6532,224000.0
2011-01-04 10:20:00,13.06,13.06,13.01,13.03,116400.0,8.6532,8.6532,8.6201,8.6334,116400.0
2011-01-04 10:30:00,13.03,13.05,13.02,13.04,113600.0,8.6334,8.6466,8.6267,8.64,113600.0
2011-01-04 10:40:00,13.05,13.09,13.05,13.07,156400.0,8.6466,8.6731,8.6466,8.6599,156400.0
2011-01-04 10:50:00,13.08,13.09,13.06,13.09,154000.0,8.6665,8.6731,8.6532,8.6731,154000.0
2011-01-04 11:00:00,13.09,13.13,13.09,13.11,117600.0,8.6731,8.6996,8.6731,8.6864,117600.0
2011-01-04 11:10:00,13.11,13.15,13.11,13.15,138800.0,8.6864,8.7129,8.6864,8.7129,138800.0
2011-01-04 11:20:00,13.15,13.16,13.13,13.15,93600.0,8.7129,8.7195,8.6996,8.7129,93600.0
2011-01-04 11:30:00,13.15,13.18,13.15,13.18,98800.0,8.7129,8.7327,8.7129,8.7327,98800.0
2011-01-04 11:40:00,13.18,13.24,13.18,13.22,335200.0,8.7327,8.7725,8.7327,8.7592,335200.0
2011-01-04 11:50:00,13.22,13.22,13.19,13.19,94800.0,8.7592,8.7592,8.7394,8.7394,94800.0
2011-01-04 12:00:00,13.19,13.2,13.17,13.19,130800.0,8.7394,8.746,8.7261,8.7394,130800.0
2011-01-04 12:10:00,13.19,13.2,13.18,13.19,140000.0,8.7394,8.746,8.7327,8.7394,140000.0
2011-01-04 12:20:00,13.19,13.2,13.18,13.19,109200.0,8.7394,8.746,8.7327,8.7394,109200.0
2011-01-04 12:30:00,13.19,13.19,13.17,13.17,124000.0,8.7394,8.7394,8.7261,8.7261,124000.0
2011-01-04 12:40:00,13.17,13.18,13.17,13.18,104000.0,8.7261,8.7327,8.7261,8.7327,104000.0
2011-01-04 12:50:00,13.18,13.19,13.17,13.18,68400.0,8.7327,8.7394,8.7261,8.7327,68400.0
2011-01-04 13:00:00,13.18,13.18,13.15,13.15,54800.0,8.7327,8.7327,8.7129,8.7129,54800.0
2011-01-04 13:10:00,13.15,13.16,13.14,13.15,95600.0,8.7129,8.7195,8.7062,8.7129,95600.0
2011-01-04 13:20:00,13.15,13.18,13.15,13.18,73600.0,8.7129,8.7327,8.7129,8.7327,73600.0
2011-01-04 13:30:00,13.18,13.18,13.15,13.17,78800.0,8.7327,8.7327,8.7129,8.7261,78800.0
2011-01-04 13:40:00,13.17,13.18,13.15,13.18,97600.0,8.7261,8.7327,8.7129,8.7327,97600.0
2011-01-04 13:50:00,13.18,13.18,13.16,13.17,60400.0,8.7327,8.7327,8.7195,8.7261,60400.0
2011-01-04 14:00:00,13.17,13.19,13.17,13.19,185600.0,8.7261,8.7394,8.7261,8.7394,185600.0
2011-01-04 14:10:00,13.19,13.2,13.19,13.2,166000.0,8.7394,8.746,8.7394,8.746,166000.0
2011-01-04 14:20:00,13.2,13.22,13.2,13.21,108400.0,8.746,8.7592,8.746,8.7526,108400.0
2011-01-04 14:30:00,13.21,13.22,13.2,13.21,140000.0,8.7526,8.7592,8.746,8.7526,140000.0
2011-01-04 14:40:00,13.22,13.22,13.21,13.22,111600.0,8.7592,8.7592,8.7526,8.7592,111600.0
2011-01-04 14:50:00,13.22,13.22,13.21,13.22,210800.0,8.7592,8.7592,8.7526,8.7592,210800.0
2011-01-04 15:00:00,13.22,13.22,13.21,13.21,111200.0,8.7592,8.7592,8.7526,8.7526,111200.0
2011-01-04 15:10:00,13.21,13.22,13.21,13.21,138000.0,8.7526,8.7592,8.7526,8.7526,138000.0
2011-01-04 15:20:00,13.21,13.23,13.21,13.22,303200.0,8.7526,8.7659,8.7526,8.7592,303200.0
2011-01-04 15:30:00,13.22,13.22,13.2,13.21,255600.0,8.7592,8.7592,8.746,8.7526,255600.0
2011-01-04 15:40:00,13.21,13.21,13.19,13.19,253200.0,8.7526,8.7526,8.7394,8.7394,253200.0
2011-01-04 15:50:00,13.19,13.2,13.18,13.19,498400.0,8.7394,8.746,8.7327,8.7394,498400.0
2011-01-05 09:30:00,13.13,13.19,13.1,13.13,168000.0,8.6996,8.7394,8.6797,8.6996,168000.0
2011-01-05 09:40:00,13.13,13.18,13.12,13.16,551200.0,8.6996,8.7327,8.693,8.7195,551200.0
2011-01-05 09:50:00,13.15,13.17,13.14,13.16,398000.0,8.7129,8.7261,8.7062,8.7195,398000.0
2011-01-05 10:00:00,13.16,13.17,13.13,13.15,212800.0,8.7195,8.7261,8.6996,8.7129,212800.0
2011-01-05 10:10:00,13.15,13.15,13.11,13.14,425200.0,8.7129,8.7129,8.6864,8.7062,425200.0
2011-01-05 10:20:00,13.14,13.14,13.11,13.13,192000.0,8.7062,8.7062,8.6864,8.6996,192000.0
2011-01-05 10:30:00,13.12,13.13,13.11,13.13,144400.0,8.693,8.6996,8.6864,8.6996,144400.0
2011-01-05 10:40:00,13.13,13.14,13.12,13.13,274400.0,8.6996,8.7062,8.693,8.6996,274400.0
2011-01-05 10:50:00,13.13,13.13,13.12,13.13,48000.0,8.6996,8.6996,8.693,8.6996,48000.0
2011-01-05 11:00:00,13.13,13.13,13.12,13.12,204800.0,8.6996,8.6996,8.693,8.693,204800.0
2011-01-05 11:10:00,13.12,13.14,13.12,13.13,188000.0,8.693,8.7062,8.693,8.6996,188000.0
2011-01-05 11:20:00,13.13,13.15,13.13,13.13,101600.0,8.6996,8.7129,8.6996,8.6996,101600.0
2011-01-05 11:30:00,13.13,13.15,13.13,13.14,191200.0,8.6996,8.7129,8.6996,8.7062,191200.0
2011-01-05 11:40:00,13.15,13.15,13.12,13.12,281600.0,8.7129,8.7129,8.693,8.693,281600.0
2011-01-05 11:50:00,13.12,13.12,13.11,13.11,262400.0,8.693,8.693,8.6864,8.6864,262400.0
2011-01-05 12:00:00,13.11,13.12,13.11,13.11,407200.0,8.6864,8.693,8.6864,8.6864,407200.0
2011-01-05 12:10:00,13.11,13.11,13.09,13.09,97200.0,8.6864,8.6864,8.6731,8.6731,97200.0
2011-01-05 12:20:00,13.09,13.09,13.07,13.07,93600.0,8.6731,8.6731,8.6599,8.6599,93600.0
2011-01-05 12:30:00,13.08,13.08,13.06,13.07,196000.0,8.6665,8.6665,8.6532,8.6599,196000.0
2011-01-05 12:40:00,13.07,13.07,13.05,13.05,114000.0,8.6599,8.6599,8.6466,8.6466,114000.0
2011-01-05 12:50:00,13.06,13.06,13.04,13.05,124800.0,8.6532,8.6532,8.64,8.6466,124800.0
2011-01-05 13:00:00,13.05,13.06,13.05,13.05,186800.0,8.6466,8.6532,8.6466,8.6466,186800.0
2011-01-05 13:10:00,13.05,13.05,13.03,13.04,447600.0,8.6466,8.6466,8.6334,8.64,447600.0
2011-01-05 13:20:00,13.04,13.06,13.04,13.06,98800.0,8.64,8.6532,8.64,8.6532,98800.0
2011-01-05 13:30:00,13.06,13.06,13.05,13.06,91600.0,8.6532,8.6532,8.6466,8.6532,91600.0
2011-01-05 13:40:00,13.06,13.06,13.05,13.05,143600.0,8.6532,8.6532,8.6466,8.6466,143600.0
2011-01-05 13:50:00,13.05,13.05,13.03,13.04,75600.0,8.6466,8.6466,8.6334,8.64,75600.0
2011-01-05 14:00:00,13.04,13.05,13.04,13.05,67200.0,8.64,8.6466,8.64,8.6466,67200.0
2011-01-05 14:10:00,13.05,13.05,13.03,13.04,103200.0,8.6466,8.6466,8.6334,8.64,103200.0
2011-01-05 14:20:00,13.05,13.05,13.03,13.03,85200.0,8.6466,8.6466,8.6334,8.6334,85200.0
2011-01-05 14:30:00,13.04,13.05,13.04,13.05,79200.0,8.64,8.6466,8.64,8.6466,79200.0
2011-01-05 14:40:00,13.05,13.06,13.04,13.05,124800.0,8.6466,8.6532,8.64,8.6466,124800.0
2011-01-05 14:50:00,13.05,13.06,13.04,13.05,164400.0,8.6466,8.6532,8.64,8.6466,164400.0
2011-01-05 15:00:00,13.05,13.06,13.05,13.05,263600.0,8.6466,8.6532,8.6466,8.6466,263600.0
2011-01-05 15:10:00,13.05,13.07,13.05,13.06,387600.0,8.6466,8.6599,8.6466,8.6532,387600.0
2011-01-05 15:20:00,13.06,13.07,13.06,13.06,187600.0,8.6532,8.6599,8.6532,8.6532,187600.0
2011-01-05 15:30:00,13.07,13.08,13.06,13.08,455200.0,8.6599,8.6665,8.6532,8.6665,455200.0
2011-01-05 15:40:00,13.08,13.1,13.08,13.09,480000.0,8.6665,8.6797,8.6665,8.6731,480000.0
2011-01-05 15:50:00,13.09,13.1,13.06,13.08,651200.0,8.6731,8.6797,8.6532,8.6665,651200.0
2011-01-06 09:30:00,13.08,13.1,13.05,13.1,138400.0,8.6665,8.6797,8.6466,8.6797,138400.0
2011-01-06 09:40:00,13.09,13.12,13.03,13.04,116800.0,8.6731,8.693,8.6334,8.64,116800.0
2011-01-06 09:50:00,13.04,13.06,13.04,13.05,67200.0,8.64,8.6532,8.64,8.6466,67200.0
2011-01-06 10:00:00,13.05,13.06,13.04,13.04,60800.0,8.6466,8.6532,8.64,8.64,60800.0
2011-01-06 10:10:00,13.04,13.04,13.03,13.03,52000.0,8.64,8.64,8.6334,8.6334,52000.0
2011-01-06 10:20:00,13.03,13.06,13.03,13.04,71600.0,8.6334,8.6532,8.6334,8.64,71600.0
2011-01-06 10:30:00,13.04,13.04,13.03,13.03,76400.0,8.64,8.64,8.6334,8.6334,76400.0
2011-01-06 10:40:00,13.03,13.03,13.0,13.01,106400.0,8.6334,8.6334,8.6135,8.6201,106400.0
2011-01-06 10:50:00,13.01,13.03,12.99,13.03,155200.0,8.6201,8.6334,8.6069,8.6334,155200.0
2011-01-06 11:00:00,13.04,13.04,12.99,13.0,114000.0,8.64,8.64,8.6069,8.6135,114000.0
2011-01-06 11:10:00,12.99,13.01,12.99,13.01,108400.0,8.6069,8.6201,8.6069,8.6201,108400.0
2011-01-06 11:20:00,13.01,13.01,12.99,13.0,88400.0,8.6201,8.6201,8.6069,8.6135,88400.0
2011-01-06 11:30:00,13.0,13.01,12.99,12.99,60000.0,8.6135,8.6201,8.6069,8.6069,60000.0
2011-01-06 11:40:00,12.99,12.99,12.99,12.99,80400.0,8.6069,8.6069,8.6069,8.6069,80400.0
2011-01-06 11:50:00,12.99,12.99,12.97,12.97,76000.0,8.6069,8.6069,8.5936,8.5936,76000.0
2011-01-06 12:00:00,12.97,12.97,12.95,12.96,80800.0,8.5936,8.5936,8.5804,8.587,80800.0
2011-01-06 12:10:00,12.96,12.97,12.95,12.96,85600.0,8.587,8.5936,8.5804,8.587,85600.0
2011-01-06 12:20:00,12.96,12.98,12.96,12.97,63600.0,8.587,8.6002,8.587,8.5936,63600.0
2011-01-06 12:30:00,12.97,12.98,12.97,12.98,66000.0,8.5936,8.6002,8.5936,8.6002,66000.0
2011-01-06 12:40:00,12.98,13.01,12.98,13.0,86400.0,8.6002,8.6201,8.6002,8.6135,86400.0
2011-01-06 12:50:00,13.01,13.02,13.01,13.02,79600.0,8.6201,8.6267,8.6201,8.6267,79600.0
2011-01-06 13:00:00,13.02,13.02,13.0,13.01,53200.0,8.6267,8.6267,8.6135,8.6201,53200.0
2011-01-06 13:10:00,13.01,13.01,13.0,13.01,52000.0,8.6201,8.6201,8.6135,8.6201,52000.0
2011-01-06 13:20:00,13.01,13.01,13.0,13.01,63600.0,8.6201,8.6201,8.6135,8.6201,63600.0
2011-01-06 13:30:00,13.01,13.01,13.01,13.01,98400.0,8.6201,8.6201,8.6201,8.6201,98400.0
2011-01-06 13:40:00,13.01,13.03,13.01,13.03,94800.0,8.6201,8.6334,8.6201,8.6334,94800.0
2011-01-06 13:50:00,13.03,13.05,13.03,13.05,115600.0,8.6334,8.6466,8.6334,8.6466,115600.0
2011-01-06 14:00:00,13.05,13.05,13.03,13.03,102400.0,8.6466,8.6466,8.6334,8.6334,102400.0
2011-01-06 14:10:00,13.03,13.03,13.02,13.02,60800.0,8.6334,8.6334,8.6267,8.6267,60800.0
2011-01-06 14:20:00,13.02,13.02,13.01,13.02,49600.0,8.6267,8.6267,8.6201,8.6267,49600.0
2011-01-06 14:30:00,13.02,13.02,13.0,13.02,70400.0,8.6267,8.6267,8.6135,8.6267,70400.0
2011-01-06 14:40:00,13.01,13.02,13.01,13.02,140400.0,8.6201,8.6267,8.6201,8.6267,140400.0
2011-01-06 14:50:00,13.02,13.02,13.01,13.02,68800.0,8.6267,8.6267,8.6201,8.6267,68800.0
2011-01-06 15:00:00,13.02,13.03,13.02,13.02,73200.0,8.6267,8.6334,8.6267,8.6267,73200.0
2011-01-06 15:10:00,13.02,13.03,13.02,13.03,137600.0,8.6267,8.6334,8.6267,8.6334,137600.0
2011-01-06 15:20:00,13.03,13.03,13.01,13.02,221600.0,8.6334,8.6334,8.6201,8.6267,221600.0
2011-01-06 15:30:00,13.02,13.04,13.02,13.03,382400.0,8.6267,8.64,8.6267,8.6334,382400.0
2011-01-06 15:40:00,13.03,13.05,13.0,13.02,1275200.0,8.6334,8.6466,8.6135,8.6267,1275200.0
2011-01-06 15:50:00,13.02,13.06,13.0,13.03,1472800.0,8.6267,8.6532,8.6135,8.6334,1472800.0
2011-01-07 09:30:00,13.05,13.05,13.01,13.02,238800.0,8.6466,8.6466,8.6201,8.6267,238800.0
2011-01-07 09:40:00,13.04,13.04,13.0,13.0,142800.0,8.64,8.64,8.6135,8.6135,142800.0
2011-01-07 09:50:00,13.0,13.0,12.96,12.96,91200.0,8.6135,8.6135,8.587,8.587,91200.0
2011-01-07 10:00:00,12.96,12.97,12.94,12.95,232400.0,8.587,8.5936,8.5737,8.5804,232400.0
2011-01-07 10:10:00,12.95,12.97,12.94,12.95,226000.0,8.5804,8.5936,8.5737,8.5804,226000.0
2011-01-07 10:20:00,12.95,12.95,12.92,12.95,184800.0,8.5804,8.5804,8.5605,8.5804,184800.0
2011-01-07 10:30:00,12.95,12.96,12.92,12.93,108400.0,8.5804,8.587,8.5605,8.5671,108400.0
2011-01-07 10:40:00,12.93,12.94,12.91,12.92,89600.0,8.5671,8.5737,8.5538,8.5605,89600.0
2011-01-07 10:50:00,12.92,12.92,12.9,12.9,181200.0,8.5605,8.5605,8.5472,8.5472,181200.0
2011-01-07 11:00:00,12.9,12.92,12.89,12.91,210400.0,8.5472,8.5605,8.5406,8.5538,210400.0
2011-01-07 11:10:00,12.91,12.92,12.88,12.92,262800.0,8.5538,8.5605,8.534,8.5605,262800.0
2011-01-07 11:20:00,12.92,12.93,12.9,12.9,188000.0,8.5605,8.5671,8.5472,8.5472,188000.0
2011-01-07 11:30:00,12.9,12.92,12.89,12.9,96800.0,8.5472,8.5605,8.5406,8.5472,96800.0
2011-01-07 11:40:00,12.91,12.94,12.9,12.93,113200.0,8.5538,8.5737,8.5472,8.5671,113200.0
2011-01-07 11:50:00,12.93,12.95,12.93,12.95,82000.0,8.5671,8.5804,8.5671,8.5804,82000.0
2011-01-07 12:00:00,12.95,12.97,12.95,12.97,93200.0,8.5804,8.5936,8.5804,8.5936,93200.0
2011-01-07 12:10:00,12.97,12.97,12.95,12.97,70000.0,8.5936,8.5936,8.5804,8.5936,70000.0
2011-01-07 12:20:00,12.97,12.98,12.96,12.97,56800.0,8.5936,8.6002,8.587,8.5936,56800.0
2011-01-07 12:30:00,12.96,12.99,12.95,12.99,52800.0,8.587,8.6069,8.5804,8.6069,52800.0
2011-01-07 12:40:00,12.99,13.01,12.97,12.99,60400.0,8.6069,8.6201,8.5936,8.6069,60400.0
2011-01-07 12:50:00,12.99,13.0,12.97,13.0,107600.0,8.6069,8.6135,8.5936,8.6135,107600.0
2011-01-07 13:00:00,13.0,13.01,12.99,13.0,59200.0,8.6135,8.6201,8.6069,8.6135,59200.0
2011-01-07 13:10:00,12.99,13.0,12.99,13.0,61200.0,8.6069,8.6135,8.6069,8.6135,61200.0
2011-01-07 13:20:00,13.0,13.0,12.99,12.99,66800.0,8.6135,8.6135,8.6069,8.6069,66800.0
2011-01-07 13:30:00,12.99,13.0,12.99,13.0,38000.0,8.6069,8.6135,8.6069,8.6135,38000.0
2011-01-07 13:40:00,13.0,13.0,12.99,13.0,50800.0,8.6135,8.6135,8.6069,8.6135,50800.0
2011-01-07 13:50:00,13.0,13.01,12.98,13.0,148800.0,8.6135,8.6201,8.6002,8.6135,148800.0
2011-01-07 14:00:00,13.0,13.02,12.99,12.99,111600.0,8.6135,8.6267,8.6069,8.6069,111600.0
2011-01-07 14:10:00,12.99,13.01,12.99,13.01,74400.0,8.6069,8.6201,8.6069,8.6201,74400.0
2011-01-07 14:20:00,13.01,13.03,13.01,13.02,103600.0,8.6201,8.6334,8.6201,8.6267,103600.0
2011-01-07 14:30:00,13.02,13.03,13.01,13.03,61600.0,8.6267,8.6334,8.6201,8.6334,61600.0
2011-01-07 14:40:00,13.03,13.04,13.02,13.02,117600.0,8.6334,8.64,8.6267,8.6267,117600.0
2011-01-07 14:50:00,13.02,13.02,13.0,13.01,91200.0,8.6267,8.6267,8.6135,8.6201,91200.0
2011-01-07 15:00:00,13.01,13.01,13.0,13.01,71200.0,8.6201,8.6201,8.6135,8.6201,71200.0
2011-01-07 15:10:00,13.01,13.01,12.99,13.01,103200.0,8.6201,8.6201,8.6069,8.6201,103200.0
2011-01-07 15:20:00,13.01,13.01,12.99,12.99,93600.0,8.6201,8.6201,8.6069,8.6069,93600.0
2011-01-07 15:30:00,12.99,13.01,12.99,13.01,142800.0,8.6069,8.6201,8.6069,8.6201,142800.0
2011-01-07 15:40:00,13.01,13.04,13.01,13.03,228400.0,8.6201,8.64,8.6201,8.6334,228400.0
2011-01-07 15:50:00,13.03,13.06,13.03,13.05,410400.0,8.6334,8.6532,8.6334,8.6466,410400.0
2011-01-10 09:30:00,13.01,13.03,12.96,13.01,309600.0,8.6201,8.6334,8.587,8.6201,309600.0
2011-01-10 09:40:00,13.01,13.02,12.99,12.99,230800.0,8.6201,8.6267,8.6069,8.6069,230800.0
2011-01-10 09:50:00,12.99,13.02,12.99,13.02,218000.0,8.6069,8.6267,8.6069,8.6267,218000.0
2011-01-10 10:00:00,13.01,13.03,13.0,13.01,194000.0,8.6201,8.6334,8.6135,8.6201,194000.0
2011-01-10 10:10:00,13.02,13.04,13.01,13.04,378400.0,8.6267,8.64,8.6201,8.64,378400.0
2011-01-10 10:20:00,13.04,13.09,13.03,13.08,468000.0,8.64,8.6731,8.6334,8.6665,468000.0
2011-01-10 10:30:00,13.08,13.11,13.08,13.09,277200.0,8.6665,8.6864,8.6665,8.6731,277200.0
2011-01-10 10:40:00,13.09,13.11,13.06,13.11,267600.0,8.6731,8.6864,8.6532,8.6864,267600.0
2011-01-10 10:50:00,13.11,13.11,13.07,13.08,396400.0,8.6864,8.6864,8.6599,8.6665,396400.0
2011-01-10 11:00:00,13.08,13.1,13.08,13.09,219600.0,8.6665,8.6797,8.6665,8.6731,219600.0
2011-01-10 11:10:00,13.09,13.11,13.08,13.11,1132400.0,8.6731,8.6864,8.6665,8.6864,1132400.0
2011-01-10 11:20:00,13.11,13.12,13.1,13.11,114400.0,8.6864,8.693,8.6797,8.6864,114400.0
2011-01-10 11:30:00,13.11,13.11,13.09,13.09,93600.0,8.6864,8.6864,8.6731,8.6731,93600.0
2011-01-10 11:40:00,13.09,13.11,13.09,13.1,121600.0,8.6731,8.6864,8.6731,8.6797,121600.0
2011-01-10 11:50:00,13.1,13.12,13.09,13.11,113200.0,8.6797,8.693,8.6731,8.6864,113200.0
2011-01-10 12:00:00,13.12,13.13,13.12,13.12,141600.0,8.693,8.6996,8.693,8.693,141600.0
2011-01-10 12:10:00,13.12,13.13,13.11,13.12,168400.0,8.693,8.6996,8.6864,8.693,168400.0
2011-01-10 12:20:00,13.12,13.13,13.11,13.12,170400.0,8.693,8.6996,8.6864,8.693,170400.0
2011-01-10 12:30:00,13.12,13.14,13.11,13.14,101600.0,8.693,8.7062,8.6864,8.7062,101600.0
2011-01-10 12:40:00,13.14,13.15,13.13,13.15,142000.0,8.7062,8.7129,8.6996,8.7129,142000.0
2011-01-10 12:50:00,13.15,13.16,13.15,13.15,185200.0,8.7129,8.7195,8.7129,8.7129,185200.0
2011-01-10 13:00:00,13.15,13.16,13.15,13.15,105600.0,8.7129,8.7195,8.7129,8.7129,105600.0
2011-01-10 13:10:00,13.15,13.15,13.13,13.13,159200.0,8.7129,8.7129,8.6996,8.6996,159200.0
2011-01-10 13:20:00,13.13,13.13,13.13,13.13,86800.0,8.6996,8.6996,8.6996,8.6996,86800.0
2011-01-10 13:30:00,13.13,13.13,13.13,13.13,106800.0,8.6996,8.6996,8.6996,8.6996,106800.0
2011-01-10 13:40:00,13.13,13.15,13.13,13.14,124800.0,8.6996,8.7129,8.6996,8.7062,124800.0
2011-01-10 13:50:00,13.14,13.15,13.13,13.15,92400.0,8.7062,8.7129,8.6996,8.7129,92400.0
2011-01-10 14:00:00,13.14,13.15,13.13,13.14,169600.0,8.7062,8.7129,8.6996,8.7062,169600.0
2011-01-10 14:10:00,13.14,13.15,13.14,13.15,235200.0,8.7062,8.7129,8.7062,8.7129,235200.0
2011-01-10 14:20:00,13.15,13.17,13.15,13.15,139600.0,8.7129,8.7261,8.7129,8.7129,139600.0
2011-01-10 14:30:00,13.15,13.17,13.15,13.17,188000.0,8.7129,8.7261,8.7129,8.7261,188000.0
2011-01-10 14:40:00,13.17,13.18,13.14,13.14,136400.0,8.7261,8.7327,8.7062,8.7062,136400.0
2011-01-10 14:50:00,13.14,13.16,13.14,13.15,140400.0,8.7062,8.7195,8.7062,8.7129,140400.0
2011-01-10 15:00:00,13.15,13.18,13.14,13.17,212000.0,8.7129,8.7327,8.7062,8.7261,212000.0
2011-01-10 15:10:00,13.17,13.18,13.16,13.17,175600.0,8.7261,8.7327,8.7195,8.7261,175600.0
2011-01-10 15:20:00,13.17,13.19,13.17,13.19,320400.0,8.7261,8.7394,8.7261,8.7394,320400.0
2011-01-10 15:30:00,13.19,13.23,13.19,13.22,512400.0,8.7394,8.7659,8.7394,8.7592,512400.0
2011-01-10 15:40:00,13.22,13.24,13.22,13.24,742400.0,8.7592,8.7725,8.7592,8.7725,742400.0
2011-01-10 15:50:00,13.24,13.28,13.23,13.23,1382800.0,8.7725,8.799,8.7659,8.7659,1382800.0
2011-01-11 09:30:00,13.34,13.34,13.23,13.25,334800.0,8.8388,8.8388,8.7659,8.7791,334800.0
2011-01-11 09:40:00,13.25,13.27,13.22,13.22,181600.0,8.7791,8.7924,8.7592,8.7592,181600.0
2011-01-11 09:50:00,13.22,13.22,13.17,13.19,540400.0,8.7592,8.7592,8.7261,8.7394,540400.0
2011-01-11 10:00:00,13.19,13.2,13.17,13.18,269200.0,8.7394,8.746,8.7261,8.7327,269200.0
2011-01-11 10:10:00,13.18,13.22,13.18,13.22,171200.0,8.7327,8.7592,8.7327,8.7592,171200.0
2011-01-11 10:20:00,13.22,13.22,13.2,13.2,164400.0,8.7592,8.7592,8.746,8.746,164400.0
2011-01-11 10:30:00,13.2,13.21,13.19,13.21,157200.0,8.746,8.7526,8.7394,8.7526,157200.0
2011-01-11 10:40:00,13.21,13.24,13.21,13.23,286400.0,8.7526,8.7725,8.7526,8.7659,286400.0
2011-01-11 10:50:00,13.23,13.24,13.22,13.22,101600.0,8.7659,8.7725,8.7592,8.7592,101600.0
2011-01-11 11:00:00,13.22,13.23,13.21,13.22,184000.0,8.7592,8.7659,8.7526,8.7592,184000.0
2011-01-11 11:10:00,13.22,13.22,13.2,13.22,218800.0,8.7592,8.7592,8.746,8.7592,218800.0
2011-01-11 11:20:00,13.22,13.22,13.2,13.21,98400.0,8.7592,8.7592,8.746,8.7526,98400.0
2011-01-11 11:30:00,13.21,13.21,13.18,13.18,266400.0,8.7526,8.7526,8.7327,8.7327,266400.0
2011-01-11 11:40:00,13.18,13.21,13.18,13.19,216800.0,8.7327,8.7526,8.7327,8.7394,216800.0
2011-01-11 11:50:00,13.19,13.2,13.18,13.19,130800.0,8.7394,8.746,8.7327,8.7394,130800.0
2011-01-11 12:00:00,13.19,13.19,13.18,13.19,90400.0,8.7394,8.7394,8.7327,8.7394,90400.0
2011-01-11 12:10:00,13.19,13.19,13.16,13.17,110000.0,8.7394,8.7394,8.7195,8.7261,110000.0
2011-01-11 12:20:00,13.17,13.17,13.16,13.17,89200.0,8.7261,8.7261,8.7195,8.7261,89200.0
2011-01-11 12:30:00,13.17,13.18,13.17,13.18,75600.0,8.7261,8.7327,8.7261,8.7327,75600.0
2011-01-11 12:40:00,13.18,13.18,13.16,13.17,127200.0,8.7327,8.7327,8.7195,8.7261,127200.0
2011-01-11 12:50:00,13.17,13.17,13.17,13.17,32800.0,8.7261,8.7261,8.7261,8.7261,32800.0
2011-01-11 13:00:00,13.17,13.18,13.16,13.17,182000.0,8.7261,8.7327,8.7195,8.7261,182000.0
2011-01-11 13:10:00,13.16,13.17,13.15,13.16,236800.0,8.7195,8.7261,8.7129,8.7195,236800.0
2011-01-11 13:20:00,13.16,13.17,13.16,13.17,129200.0,8.7195,8.7261,8.7195,8.7261,129200.0
2011-01-11 13:30:00,13.17,13.18,13.16,13.17,113600.0,8.7261,8.7327,8.7195,8.7261,113600.0
2011-01-11 13:40:00,13.17,13.18,13.16,13.17,144000.0,8.7261,8.7327,8.7195,8.7261,144000.0
2011-01-11 13:50:00,13.17,13.19,13.17,13.18,117600.0,8.7261,8.7394,8.7261,8.7327,117600.0
2011-01-11 14:00:00,13.19,13.19,13.16,13.17,85600.0,8.7394,8.7394,8.7195,8.7261,85600.0
2011-01-11 14:10:00,13.17,13.18,13.16,13.18,105200.0,8.7261,8.7327,8.7195,8.7327,105200.0
2011-01-11 14:20:00,13.18,13.18,13.17,13.18,75200.0,8.7327,8.7327,8.7261,8.7327,75200.0
2011-01-11 14:30:00,13.18,13.18,13.17,13.18,80000.0,8.7327,8.7327,8.7261,8.7327,80000.0
2011-01-11 14:40:00,13.18,13.18,13.18,13.18,80000.0,8.7327,8.7327,8.7327,8.7327,80000.0
2011-01-11 14:50:00,13.18,13.18,13.17,13.18,176000.0,8.7327,8.7327,8.7261,8.7327,176000.0
2011-01-11 15:00:00,13.18,13.18,13.17,13.18,88800.0,8.7327,8.7327,8.7261,8.7327,88800.0
2011-01-11 15:10:00,13.17,13.2,13.17,13.2,127200.0,8.7261,8.746,8.7261,8.746,127200.0
2011-01-11 15:20:00,13.19,13.2,13.19,13.19,130000.0,8.7394,8.746,8.7394,8.7394,130000.0
2011-01-11 15:30:00,13.19,13.2,13.18,13.18,203200.0,8.7394,8.746,8.7327,8.7327,203200.0
2011-01-11 15:40:00,13.19,13.19,13.18,13.19,226800.0,8.7394,8.7394,8.7327,8.7394,226800.0
2011-01-11 15:50:00,13.19,13.21,13.19,13.2,348000.0,8.7394,8.7526,8.7394,8.746,348000.0
2011-01-12 09:30:00,13.28,13.41,13.28,13.4,480000.0,8.799,8.8851,8.799,8.8785,480000.0
2011-01-12 09:40:00,13.4,13.41,13.38,13.4,296000.0,8.8785,8.8851,8.8653,8.8785,296000.0
2011-01-12 09:50:00,13.4,13.42,13.38,13.41,214000.0,8.8785,8.8918,8.8653,8.8851,214000.0
2011-01-12 10:00:00,13.41,13.42,13.39,13.39,260800.0,8.8851,8.8918,8.8719,8.8719,260800.0
2011-01-12 10:10:00,13.39,13.4,13.38,13.4,167600.0,8.8719,8.8785,8.8653,8.8785,167600.0
2011-01-12 10:20:00,13.4,13.44,13.4,13.43,144000.0,8.8785,8.905,8.8785,8.8984,144000.0
2011-01-12 10:30:00,13.43,13.45,13.43,13.45,178000.0,8.8984,8.9116,8.8984,8.9116,178000.0
2011-01-12 10:40:00,13.45,13.45,13.42,13.43,297200.0,8.9116,8.9116,8.8918,8.8984,297200.0
2011-01-12 10:50:00,13.42,13.45,13.42,13.45,98000.0,8.8918,8.9116,8.8918,8.9116,98000.0
2011-01-12 11:00:00,13.45,13.47,13.45,13.47,125200.0,8.9116,8.9249,8.9116,8.9249,125200.0
2011-01-12 11:10:00,13.47,13.49,13.47,13.48,149600.0,8.9249,8.9381,8.9249,8.9315,149600.0
2011-01-12 11:20:00,13.49,13.49,13.46,13.47,133200.0,8.9381,8.9381,8.9183,8.9249,133200.0
2011-01-12 11:30:00,13.47,13.47,13.44,13.45,106800.0,8.9249,8.9249,8.905,8.9116,106800.0
2011-01-12 11:40:00,13.45,13.45,13.44,13.45,86000.0,8.9116,8.9116,8.905,8.9116,86000.0
2011-01-12 11:50:00,13.45,13.45,13.44,13.45,131600.0,8.9116,8.9116,8.905,8.9116,131600.0
2011-01-12 12:00:00,13.45,13.46,13.44,13.44,166800.0,8.9116,8.9183,8.905,8.905,166800.0
2011-01-12 12:10:00,13.44,13.46,13.44,13.46,90400.0,8.905,8.9183,8.905,8.9183,90400.0
2011-01-12 12:20:00,13.46,13.47,13.45,13.46,130400.0,8.9183,8.9249,8.9116,8.9183,130400.0
2011-01-12 12:30:00,13.46,13.47,13.46,13.47,132800.0,8.9183,8.9249,8.9183,8.9249,132800.0
2011-01-12 12:40:00,13.47,13.48,13.47,13.47,97200.0,8.9249,8.9315,8.9249,8.9249,97200.0
2011-01-12 12:50:00,13.48,13.48,13.46,13.46,173600.0,8.9315,8.9315,8.9183,8.9183,173600.0
2011-01-12 13:00:00,13.46,13.47,13.44,13.44,153200.0,8.9183,8.9249,8.905,8.905,153200.0
2011-01-12 13:10:00,13.44,13.44,13.43,13.44,152800.0,8.905,8.905,8.8984,8.905,152800.0
2011-01-12 13:20:00,13.44,13.45,13.44,13.44,127200.0,8.905,8.9116,8.905,8.905,127200.0
2011-01-12 13:30:00,13.44,13.44,13.42,13.42,103600.0,8.905,8.905,8.8918,8.8918,103600.0
2011-01-12 13:40:00,13.42,13.43,13.41,13.43,120000.0,8.8918,8.8984,8.8851,8.8984,120000.0
2011-01-12 13:50:00,13.43,13.44,13.43,13.43,123600.0,8.8984,8.905,8.8984,8.8984,123600.0
2011-01-12 14:00:00,13.43,13.44,13.43,13.44,130000.0,8.8984,8.905,8.8984,8.905,130000.0
2011-01-12 14:10:00,13.44,13.44,13.43,13.44,182800.0,8.905,8.905,8.8984,8.905,182800.0
2011-01-12 14:20:00,13.44,13.45,13.43,13.44,137200.0,8.905,8.9116,8.8984,8.905,137200.0
2011-01-12 14:30:00,13.44,13.45,13.44,13.45,134400.0,8.905,8.9116,8.905,8.9116,134400.0
2011-01-12 14:40:00,13.45,13.45,13.44,13.44,124000.0,8.9116,8.9116,8.905,8.905,124000.0
2011-01-12 14:50:00,13.44,13.44,13.43,13.43,127200.0,8.905,8.905,8.8984,8.8984,127200.0
2011-01-12 15:00:00,13.43,13.44,13.41,13.41,189200.0,8.8984,8.905,8.8851,8.8851,189200.0
2011-01-12 15:10:00,13.41,13.41,13.38,13.38,263600.0,8.8851,8.8851,8.8653,8.8653,263600.0
2011-01-12 15:20:00,13.38,13.41,13.38,13.41,425200.0,8.8653,8.8851,8.8653,8.8851,425200.0
2011-01-12 15:30:00,13.41,13.41,13.39,13.39,337200.0,8.8851,8.8851,8.8719,8.8719,337200.0
2011-01-12 15:40:00,13.39,13.42,13.38,13.4,434800.0,8.8719,8.8918,8.8653,8.8785,434800.0
2011-01-12 15:50:00,13.41,13.42,13.4,13.4,841200.0,8.8851,8.8918,8.8785,8.8785,841200.0
2011-01-13 09:30:00,13.42,13.42,13.35,13.42,126800.0,8.8918,8.8918,8.8454,8.8918,126800.0
2011-01-13 09:40:00,13.42,13.44,13.41,13.41,96400.0,8.8918,8.905,8.8851,8.8851,96400.0
2011-01-13 09:50:00,13.41,13.43,13.39,13.39,60000.0,8.8851,8.8984,8.8719,8.8719,60000.0
2011-01-13 10:00:00,13.38,13.4,13.38,13.39,187200.0,8.8653,8.8785,8.8653,8.8719,187200.0
2011-01-13 10:10:00,13.39,13.39,13.37,13.37,90400.0,8.8719,8.8719,8.8586,8.8586,90400.0
2011-01-13 10:20:00,13.37,13.39,13.35,13.35,195600.0,8.8586,8.8719,8.8454,8.8454,195600.0
2011-01-13 10:30:00,13.35,13.38,13.35,13.38,111200.0,8.8454,8.8653,8.8454,8.8653,111200.0
2011-01-13 10:40:00,13.38,13.38,13.36,13.37,95600.0,8.8653,8.8653,8.852,8.8586,95600.0
2011-01-13 10:50:00,13.37,13.37,13.36,13.37,51600.0,8.8586,8.8586,8.852,8.8586,51600.0
2011-01-13 11:00:00,13.37,13.4,13.37,13.4,123600.0,8.8586,8.8785,8.8586,8.8785,123600.0
2011-01-13 11:10:00,13.4,13.43,13.4,13.43,135200.0,8.8785,8.8984,8.8785,8.8984,135200.0
2011-01-13 11:20:00,13.43,13.44,13.43,13.44,82000.0,8.8984,8.905,8.8984,8.905,82000.0
2011-01-13 11:30:00,13.44,13.45,13.43,13.44,110400.0,8.905,8.9116,8.8984,8.905,110400.0
2011-01-13 11:40:00,13.44,13.45,13.44,13.45,112000.0,8.905,8.9116,8.905,8.9116,112000.0
2011-01-13 11:50:00,13.45,13.46,13.44,13.45,74000.0,8.9116,8.9183,8.905,8.9116,74000.0
2011-01-13 12:00:00,13.45,13.45,13.44,13.44,79200.0,8.9116,8.9116,8.905,8.905,79200.0
2011-01-13 12:10:00,13.44,13.47,13.44,13.45,110000.0,8.905,8.9249,8.905,8.9116,110000.0
2011-01-13 12:20:00,13.45,13.45,13.44,13.45,46000.0,8.9116,8.9116,8.905,8.9116,46000.0
2011-01-13 12:30:00,13.45,13.47,13.45,13.47,146000.0,8.9116,8.9249,8.9116,8.9249,146000.0
2011-01-13 12:40:00,13.47,13.47,13.46,13.46,92000.0,8.9249,8.9249,8.9183,8.9183,92000.0
2011-01-13 12:50:00,13.46,13.46,13.45,13.46,62800.0,8.9183,8.9183,8.9116,8.9183,62800.0
2011-01-13 13:00:00,13.46,13.46,13.45,13.46,96000.0,8.9183,8.9183,8.9116,8.9183,96000.0
2011-01-13 13:10:00,13.46,13.47,13.45,13.47,98000.0,8.9183,8.9249,8.9116,8.9249,98000.0
2011-01-13 13:20:00,13.47,13.47,13.46,13.47,134000.0,8.9249,8.9249,8.9183,8.9249,134000.0
2011-01-13 13:30:00,13.47,13.47,13.46,13.46,153600.0,8.9249,8.9249,8.9183,8.9183,153600.0
2011-01-13 13:40:00,13.46,13.46,13.45,13.45,119200.0,8.9183,8.9183,8.9116,8.9116,119200.0
2011-01-13 13:50:00,13.45,13.46,13.45,13.45,64000.0,8.9116,8.9183,8.9116,8.9116,64000.0
2011-01-13 14:00:00,13.45,13.46,13.45,13.46,89200.0,8.9116,8.9183,8.9116,8.9183,89200.0
2011-01-13 14:10:00,13.46,13.46,13.44,13.45,114000.0,8.9183,8.9183,8.905,8.9116,114000.0
2011-01-13 14:20:00,13.45,13.46,13.45,13.46,48000.0,8.9116,8.9183,8.9116,8.9183,48000.0
2011-01-13 14:30:00,13.46,13.46,13.45,13.45,120000.0,8.9183,8.9183,8.9116,8.9116,120000.0
2011-01-13 14:40:00,13.45,13.45,13.45,13.45,66800.0,8.9116,8.9116,8.9116,8.9116,66800.0
2011-01-13 14:50:00,13.45,13.47,13.45,13.47,166800.0,8.9116,8.9249,8.9116,8.9249,166800.0
2011-01-13 15:00:00,13.47,13.47,13.46,13.47,78800.0,8.9249,8.9249,8.9183,8.9249,78800.0
2011-01-13 15:10:00,13.46,13.48,13.46,13.46,137200.0,8.9183,8.9315,8.9183,8.9183,137200.0
2011-01-13 15:20:00,13.46,13.47,13.46,13.46,199600.0,8.9183,8.9249,8.9183,8.9183,199600.0
2011-01-13 15:30:00,13.46,13.47,13.45,13.47,304400.0,8.9183,8.9249,8.9116,8.9249,304400.0
2011-01-13 15:40:00,13.47,13.47,13.45,13.45,628800.0,8.9249,8.9249,8.9116,8.9116,628800.0
2011-01-13 15:50:00,13.45,13.45,13.43,13.44,832000.0,8.9116,8.9116,8.8984,8.905,832000.0
2011-01-14 09:30:00,13.42,13.42,13.36,13.4,269600.0,8.8918,8.8918,8.852,8.8785,269600.0
2011-01-14 09:40:00,13.4,13.46,13.39,13.45,240000.0,8.8785,8.9183,8.8719,8.9116,240000.0
2011-01-14 09:50:00,13.45,13.5,13.44,13.49,354400.0,8.9116,8.9448,8.905,8.9381,354400.0
2011-01-14 10:00:00,13.5,13.55,13.49,13.55,374800.0,8.9448,8.9779,8.9381,8.9779,374800.0
2011-01-14 10:10:00,13.55,13.56,13.53,13.54,226000.0,8.9779,8.9845,8.9646,8.9713,226000.0
2011-01-14 10:20:00,13.54,13.56,13.49,13.49,206000.0,8.9713,8.9845,8.9381,8.9381,206000.0
2011-01-14 10:30:00,13.49,13.52,13.47,13.52,158800.0,8.9381,8.958,8.9249,8.958,158800.0
2011-01-14 10:40:00,13.52,13.52,13.49,13.51,172400.0,8.958,8.958,8.9381,8.9514,172400.0
2011-01-14 10:50:00,13.51,13.51,13.49,13.49,134000.0,8.9514,8.9514,8.9381,8.9381,134000.0
2011-01-14 11:00:00,13.49,13.52,13.49,13.52,165600.0,8.9381,8.958,8.9381,8.958,165600.0
2011-01-14 11:10:00,13.51,13.52,13.49,13.49,198400.0,8.9514,8.958,8.9381,8.9381,198400.0
2011-01-14 11:20:00,13.49,13.5,13.46,13.46,220400.0,8.9381,8.9448,8.9183,8.9183,220400.0
2011-01-14 11:30:00,13.46,13.48,13.45,13.47,138800.0,8.9183,8.9315,8.9116,8.9249,138800.0
2011-01-14 11:40:00,13.47,13.51,13.47,13.51,60400.0,8.9249,8.9514,8.9249,8.9514,60400.0
2011-01-14 11:50:00,13.51,13.51,13.49,13.5,57200.0,8.9514,8.9514,8.9381,8.9448,57200.0
2011-01-14 12:00:00,13.5,13.52,13.5,13.51,72000.0,8.9448,8.958,8.9448,8.9514,72000.0
2011-01-14 12:10:00,13.51,13.52,13.49,13.5,106400.0,8.9514,8.958,8.9381,8.9448,106400.0
2011-01-14 12:20:00,13.5,13.52,13.5,13.51,63200.0,8.9448,8.958,8.9448,8.9514,63200.0
2011-01-14 12:30:00,13.51,13.53,13.51,13.53,64800.0,8.9514,8.9646,8.9514,8.9646,64800.0
2011-01-14 12:40:00,13.53,13.53,13.52,13.52,45600.0,8.9646,8.9646,8.958,8.958,45600.0
2011-01-14 12:50:00,13.52,13.53,13.52,13.52,63600.0,8.958,8.9646,8.958,8.958,63600.0
2011-01-14 13:00:00,13.52,13.53,13.52,13.52,71600.0,8.958,8.9646,8.958,8.958,71600.0
2011-01-14 13:10:00,13.52,13.52,13.52,13.52,73200.0,8.958,8.958,8.958,8.958,73200.0
2011-01-14 13:20:00,13.52,13.52,13.51,13.52,60400.0,8.958,8.958,8.9514,8.958,60400.0
2011-01-14 13:30:00,13.52,13.52,13.52,13.52,50800.0,8.958,8.958,8.958,8.958,50800.0
2011-01-14 13:40:00,13.52,13.52,13.52,13.52,114800.0,8.958,8.958,8.958,8.958,114800.0
2011-01-14 13:50:00,13.52,13.55,13.52,13.54,113600.0,8.958,8.9779,8.958,8.9713,113600.0
2011-01-14 14:00:00,13.54,13.54,13.52,13.53,71600.0,8.9713,8.9713,8.958,8.9646,71600.0
2011-01-14 14:10:00,13.53,13.53,13.52,13.52,59600.0,8.9646,8.9646,8.958,8.958,59600.0
2011-01-14 14:20:00,13.52,13.52,13.51,13.51,59600.0,8.958,8.958,8.9514,8.9514,59600.0
2011-01-14 14:30:00,13.52,13.52,13.51,13.51,60400.0,8.958,8.958,8.9514,8.9514,60400.0
2011-01-14 14:40:00,13.51,13.51,13.5,13.51,84000.0,8.9514,8.9514,8.9448,8.9514,84000.0
2011-01-14 14:50:00,13.51,13.52,13.51,13.51,78800.0,8.9514,8.958,8.9514,8.9514,78800.0
2011-01-14 15:00:00,13.51,13.52,13.51,13.52,106000.0,8.9514,8.958,8.9514,8.958,106000.0
2011-01-14 15:10:00,13.52,13.53,13.52,13.52,87600.0,8.958,8.9646,8.958,8.958,87600.0
2011-01-14 15:20:00,13.53,13.53,13.52,13.52,151200.0,8.9646,8.9646,8.958,8.958,151200.0
2011-01-14 15:30:00,13.52,13.53,13.51,13.51,156800.0,8.958,8.9646,8.9514,8.9514,156800.0
2011-01-14 15:40:00,13.51,13.53,13.51,13.52,277600.0,8.9514,8.9646,8.9514,8.958,277600.0
2011-01-14 15:50:00,13.52,13.54,13.51,13.53,753600.0,8.958,8.9713,8.9514,8.9646,753600.0
2011-01-18 09:30:00,13.55,13.57,13.54,13.55,168400.0,8.9779,8.9911,8.9713,8.9779,168400.0
2011-01-18 09:40:00,13.55,13.56,13.54,13.55,100000.0,8.9779,8.9845,8.9713,8.9779,100000.0
2011-01-18 09:50:00,13.54,13.56,13.52,13.55,82800.0,8.9713,8.9845,8.958,8.9779,82800.0
2011-01-18 10:00:00,13.53,13.56,13.53,13.55,109200.0,8.9646,8.9845,8.9646,8.9779,109200.0
2011-01-18 10:10:00,13.55,13.56,13.54,13.56,85600.0,8.9779,8.9845,8.9713,8.9845,85600.0
2011-01-18 10:20:00,13.56,13.57,13.55,13.57,165600.0,8.9845,8.9911,8.9779,8.9911,165600.0
2011-01-18 10:30:00,13.57,13.58,13.56,13.57,159200.0,8.9911,8.9978,8.9845,8.9911,159200.0
2011-01-18 10:40:00,13.57,13.58,13.57,13.58,160400.0,8.9911,8.9978,8.9911,8.9978,160400.0
2011-01-18 10:50:00,13.58,13.59,13.57,13.58,243600.0,8.9978,9.0044,8.9911,8.9978,243600.0
2011-01-18 11:00:00,13.58,13.59,13.58,13.59,96800.0,8.9978,9.0044,8.9978,9.0044,96800.0
2011-01-18 11:10:00,13.59,13.6,13.58,13.59,91600.0,9.0044,9.011,8.9978,9.0044,91600.0
2011-01-18 11:20:00,13.59,13.59,13.57,13.58,54000.0,9.0044,9.0044,8.9911,8.9978,54000.0
2011-01-18 11:30:00,13.58,13.58,13.57,13.57,75200.0,8.9978,8.9978,8.9911,8.9911,75200.0
2011-01-18 11:40:00,13.57,13.59,13.57,13.59,103600.0,8.9911,9.0044,8.9911,9.0044,103600.0
2011-01-18 11:50:00,13.59,13.59,13.56,13.58,92000.0,9.0044,9.0044,8.9845,8.9978,92000.0
2011-01-18 12:00:00,13.58,13.59,13.58,13.58,44800.0,8.9978,9.0044,8.9978,8.9978,44800.0
2011-01-18 12:10:00,13.58,13.59,13.58,13.58,30400.0,8.9978,9.0044,8.9978,8.9978,30400.0
2011-01-18 12:20:00,13.59,13.59,13.58,13.59,58000.0,9.0044,9.0044,8.9978,9.0044,58000.0
2011-01-18 12:30:00,13.59,13.6,13.58,13.59,54400.0,9.0044,9.011,8.9978,9.0044,54400.0
2011-01-18 12:40:00,13.59,13.6,13.59,13.6,42400.0,9.0044,9.011,9.0044,9.011,42400.0
2011-01-18 12:50:00,13.6,13.61,13.6,13.61,46000.0,9.011,9.0177,9.011,9.0177,46000.0
2011-01-18 13:00:00,13.61,13.61,13.6,13.6,59200.0,9.0177,9.0177,9.011,9.011,59200.0
2011-01-18 13:10:00,13.6,13.61,13.6,13.6,89600.0,9.011,9.0177,9.011,9.011,89600.0
2011-01-18 13:20:00,13.61,13.61,13.59,13.59,56000.0,9.0177,9.0177,9.0044,9.0044,56000.0
2011-01-18 13:30:00,13.59,13.59,13.58,13.59,103200.0,9.0044,9.0044,8.9978,9.0044,103200.0
2011-01-18 13:40:00,13.59,13.6,13.59,13.59,91600.0,9.0044,9.011,9.0044,9.0044,91600.0
2011-01-18 13:50:00,13.59,13.6,13.59,13.59,62800.0,9.0044,9.011,9.0044,9.0044,62800.0
2011-01-18 14:00:00,13.59,13.59,13.59,13.59,57200.0,9.0044,9.0044,9.0044,9.0044,57200.0
2011-01-18 14:10:00,13.59,13.6,13.59,13.6,102400.0,9.0044,9.011,9.0044,9.011,102400.0
2011-01-18 14:20:00,13.6,13.61,13.6,13.6,107200.0,9.011,9.0177,9.011,9.011,107200.0
2011-01-18 14:30:00,13.6,13.6,13.58,13.59,105200.0,9.011,9.011,8.9978,9.0044,105200.0
2011-01-18 14:40:00,13.59,13.59,13.57,13.58,124400.0,9.0044,9.0044,8.9911,8.9978,124400.0
2011-01-18 14:50:00,13.58,13.59,13.57,13.58,122000.0,8.9978,9.0044,8.9911,8.9978,122000.0
2011-01-18 15:00:00,13.58,13.58,13.57,13.58,86400.0,8.9978,8.9978,8.9911,8.9978,86400.0
2011-01-18 15:10:00,13.58,13.58,13.57,13.58,82000.0,8.9978,8.9978,8.9911,8.9978,82000.0
2011-01-18 15:20:00,13.58,13.58,13.57,13.57,96800.0,8.9978,8.9978,8.9911,8.9911,96800.0
2011-01-18 15:30:00,13.57,13.57,13.55,13.56,262000.0,8.9911,8.9911,8.9779,8.9845,262000.0
2011-01-18 15:40:00,13.56,13.57,13.56,13.56,240800.0,8.9845,8.9911,8.9845,8.9845,240800.0
2011-01-18 15:50:00,13.57,13.59,13.56,13.58,431200.0,8.9911,9.0044,8.9845,8.9978,431200.0
2011-01-19 09:30:00,13.56,13.63,13.54,13.61,179200.0,8.9845,9.0309,8.9713,9.0177,179200.0
2011-01-19 09:40:00,13.6,13.61,13.56,13.56,55200.0,9.011,9.0177,8.9845,8.9845,55200.0
2011-01-19 09:50:00,13.56,13.56,13.54,13.55,70800.0,8.9845,8.9845,8.9713,8.9779,70800.0
2011-01-19 10:00:00,13.55,13.55,13.52,13.52,198400.0,8.9779,8.9779,8.958,8.958,198400.0
2011-01-19 10:10:00,13.52,13.55,13.52,13.53,319200.0,8.958,8.9779,8.958,8.9646,319200.0
2011-01-19 10:20:00,13.53,13.54,13.51,13.53,141200.0,8.9646,8.9713,8.9514,8.9646,141200.0
2011-01-19 10:30:00,13.52,13.56,13.51,13.52,106000.0,8.958,8.9845,8.9514,8.958,106000.0
2011-01-19 10:40:00,13.52,13.55,13.51,13.54,110000.0,8.958,8.9779,8.9514,8.9713,110000.0
2011-01-19 10:50:00,13.55,13.55,13.53,13.55,88800.0,8.9779,8.9779,8.9646,8.9779,88800.0
2011-01-19 11:00:00,13.54,13.55,13.54,13.55,71200.0,8.9713,8.9779,8.9713,8.9779,71200.0
2011-01-19 11:10:00,13.55,13.55,13.53,13.53,54800.0,8.9779,8.9779,8.9646,8.9646,54800.0
2011-01-19 11:20:00,13.53,13.53,13.51,13.52,61600.0,8.9646,8.9646,8.9514,8.958,61600.0
2011-01-19 11:30:00,13.52,13.54,13.52,13.52,43600.0,8.958,8.9713,8.958,8.958,43600.0
2011-01-19 11:40:00,13.52,13.52,13.49,13.5,95200.0,8.958,8.958,8.9381,8.9448,95200.0
2011-01-19 11:50:00,13.5,13.5,13.49,13.5,46000.0,8.9448,8.9448,8.9381,8.9448,46000.0
2011-01-19 12:00:00,13.5,13.51,13.5,13.5,50400.0,8.9448,8.9514,8.9448,8.9448,50400.0
2011-01-19 12:10:00,13.51,13.52,13.5,13.52,66400.0,8.9514,8.958,8.9448,8.958,66400.0
2011-01-19 12:20:00,13.52,13.53,13.52,13.53,55600.0,8.958,8.9646,8.958,8.9646,55600.0
2011-01-19 12:30:00,13.52,13.53,13.52,13.53,112800.0,8.958,8.9646,8.958,8.9646,112800.0
2011-01-19 12:40:00,13.53,13.53,13.52,13.52,145600.0,8.9646,8.9646,8.958,8.958,145600.0
2011-01-19 12:50:00,13.52,13.53,13.52,13.52,65200.0,8.958,8.9646,8.958,8.958,65200.0
2011-01-19 13:00:00,13.52,13.53,13.5,13.53,51600.0,8.958,8.9646,8.9448,8.9646,51600.0
2011-01-19 13:10:00,13.53,13.54,13.52,13.53,36000.0,8.9646,8.9713,8.958,8.9646,36000.0
2011-01-19 13:20:00,13.53,13.54,13.53,13.54,50400.0,8.9646,8.9713,8.9646,8.9713,50400.0
2011-01-19 13:30:00,13.54,13.55,13.54,13.55,51200.0,8.9713,8.9779,8.9713,8.9779,51200.0
2011-01-19 13:40:00,13.54,13.55,13.53,13.53,57600.0,8.9713,8.9779,8.9646,8.9646,57600.0
2011-01-19 13:50:00,13.53,13.54,13.53,13.54,60000.0,8.9646,8.9713,8.9646,8.9713,60000.0
2011-01-19 14:00:00,13.54,13.55,13.53,13.54,40400.0,8.9713,8.9779,8.9646,8.9713,40400.0
2011-01-19 14:10:00,13.54,13.54,13.53,13.54,52400.0,8.9713,8.9713,8.9646,8.9713,52400.0
2011-01-19 14:20:00,13.54,13.55,13.53,13.54,90000.0,8.9713,8.9779,8.9646,8.9713,90000.0
2011-01-19 14:30:00,13.54,13.55,13.53,13.54,46400.0,8.9713,8.9779,8.9646,8.9713,46400.0
2011-01-19 14:40:00,13.54,13.54,13.53,13.53,97200.0,8.9713,8.9713,8.9646,8.9646,97200.0
2011-01-19 14:50:00,13.53,13.54,13.52,13.54,216400.0,8.9646,8.9713,8.958,8.9713,216400.0
2011-01-19 15:00:00,13.54,13.55,13.53,13.53,85200.0,8.9713,8.9779,8.9646,8.9646,85200.0
2011-01-19 15:10:00,13.53,13.55,13.52,13.55,135600.0,8.9646,8.9779,8.958,8.9779,135600.0
2011-01-19 15:20:00,13.54,13.55,13.53,13.54,155200.0,8.9713,8.9779,8.9646,8.9713,155200.0
2011-01-19 15:30:00,13.54,13.54,13.52,13.52,311200.0,8.9713,8.9713,8.958,8.958,311200.0
2011-01-19 15:40:00,13.53,13.54,13.51,13.52,372000.0,8.9646,8.9713,8.9514,8.958,372000.0
2011-01-19 15:50:00,13.52,13.52,13.5,13.51,598800.0,8.958,8.958,8.9448,8.9514,598800.0
2011-01-20 09:30:00,13.54,13.63,13.54,13.62,356000.0,8.9713,9.0309,8.9713,9.0243,356000.0
2011-01-20 09:40:00,13.62,13.68,13.6,13.65,209200.0,9.0243,9.064,9.011,9.0442,209200.0
2011-01-20 09:50:00,13.65,13.65,13.62,13.64,138800.0,9.0442,9.0442,9.0243,9.0375,138800.0
2011-01-20 10:00:00,13.64,13.65,13.61,13.61,156800.0,9.0375,9.0442,9.0177,9.0177,156800.0
2011-01-20 10:10:00,13.6,13.6,13.55,13.55,380800.0,9.011,9.011,8.9779,8.9779,380800.0
2011-01-20 10:20:00,13.56,13.61,13.56,13.6,374800.0,8.9845,9.0177,8.9845,9.011,374800.0
2011-01-20 10:30:00,13.6,13.61,13.58,13.59,237200.0,9.011,9.0177,8.9978,9.0044,237200.0
2011-01-20 10:40:00,13.58,13.61,13.57,13.6,192000.0,8.9978,9.0177,8.9911,9.011,192000.0
2011-01-20 10:50:00,13.6,13.62,13.59,13.6,204800.0,9.011,9.0243,9.0044,9.011,204800.0
2011-01-20 11:00:00,13.6,13.63,13.59,13.61,424400.0,9.011,9.0309,9.0044,9.0177,424400.0
2011-01-20 11:10:00,13.61,13.62,13.6,13.62,125600.0,9.0177,9.0243,9.011,9.0243,125600.0
2011-01-20 11:20:00,13.62,13.65,13.62,13.63,162800.0,9.0243,9.0442,9.0243,9.0309,162800.0
2011-01-20 11:30:00,13.63,13.63,13.61,13.63,65600.0,9.0309,9.0309,9.0177,9.0309,65600.0
2011-01-20 11:40:00,13.63,13.65,13.63,13.65,95200.0,9.0309,9.0442,9.0309,9.0442,95200.0
2011-01-20 11:50:00,13.65,13.66,13.65,13.65,105600.0,9.0442,9.0508,9.0442,9.0442,105600.0
2011-01-20 12:00:00,13.65,13.65,13.64,13.65,84400.0,9.0442,9.0442,9.0375,9.0442,84400.0
2011-01-20 12:10:00,13.65,13.66,13.64,13.65,104800.0,9.0442,9.0508,9.0375,9.0442,104800.0
2011-01-20 12:20:00,13.65,13.66,13.64,13.65,118000.0,9.0442,9.0508,9.0375,9.0442,118000.0
2011-01-20 12:30:00,13.65,13.67,13.65,13.67,131600.0,9.0442,9.0574,9.0442,9.0574,131600.0
2011-01-20 12:40:00,13.67,13.67,13.65,13.65,36400.0,9.0574,9.0574,9.0442,9.0442,36400.0
2011-01-20 12:50:00,13.65,13.66,13.65,13.65,53600.0,9.0442,9.0508,9.0442,9.0442,53600.0
2011-01-20 13:00:00,13.65,13.66,13.63,13.63,54400.0,9.0442,9.0508,9.0309,9.0309,54400.0
2011-01-20 13:10:00,13.63,13.63,13.63,13.63,42400.0,9.0309,9.0309,9.0309,9.0309,42400.0
2011-01-20 13:20:00,13.63,13.63,13.63,13.63,58000.0,9.0309,9.0309,9.0309,9.0309,58000.0
2011-01-20 13:30:00,13.63,13.65,13.63,13.64,56400.0,9.0309,9.0442,9.0309,9.0375,56400.0
2011-01-20 13:40:00,13.64,13.65,13.64,13.65,79600.0,9.0375,9.0442,9.0375,9.0442,79600.0
2011-01-20 13:50:00,13.65,13.65,13.64,13.65,78000.0,9.0442,9.0442,9.0375,9.0442,78000.0
2011-01-20 14:00:00,13.65,13.65,13.64,13.64,64000.0,9.0442,9.0442,9.0375,9.0375,64000.0
2011-01-20 14:10:00,13.64,13.65,13.64,13.64,123600.0,9.0375,9.0442,9.0375,9.0375,123600.0
2011-01-20 14:20:00,13.65,13.65,13.63,13.63,159600.0,9.0442,9.0442,9.0309,9.0309,159600.0
2011-01-20 14:30:00,13.63,13.63,13.62,13.63,254400.0,9.0309,9.0309,9.0243,9.0309,254400.0
2011-01-20 14:40:00,13.63,13.63,13.61,13.62,182800.0,9.0309,9.0309,9.0177,9.0243,182800.0
2011-01-20 14:50:00,13.63,13.63,13.61,13.61,231200.0,9.0309,9.0309,9.0177,9.0177,231200.0
2011-01-20 15:00:00,13.61,13.61,13.59,13.59,226800.0,9.0177,9.0177,9.0044,9.0044,226800.0
2011-01-20 15:10:00,13.59,13.59,13.57,13.57,324800.0,9.0044,9.0044,8.9911,8.9911,324800.0
2011-01-20 15:20:00,13.57,13.58,13.56,13.56,143600.0,8.9911,8.9978,8.9845,8.9845,143600.0
2011-01-20 15:30:00,13.56,13.56,13.55,13.55,483600.0,8.9845,8.9845,8.9779,8.9779,483600.0
2011-01-20 15:40:00,13.55,13.56,13.52,13.52,576000.0,8.9779,8.9845,8.958,8.958,576000.0
2011-01-20 15:50:00,13.52,13.56,13.52,13.55,1578400.0,8.958,8.9845,8.958,8.9779,1578400.0
2011-01-21 09:30:00,13.62,13.63,13.56,13.62,1152000.0,9.0243,9.0309,8.9845,9.0243,1152000.0
2011-01-21 09:40:00,13.62,13.63,13.59,13.6,225200.0,9.0243,9.0309,9.0044,9.011,225200.0
2011-01-21 09:50:00,13.6,13.6,13.57,13.59,167600.0,9.011,9.011,8.9911,9.0044,167600.0
2011-01-21 10:00:00,13.59,13.59,13.58,13.58,161600.0,9.0044,9.0044,8.9978,8.9978,161600.0
2011-01-21 10:10:00,13.58,13.59,13.56,13.57,132000.0,8.9978,9.0044,8.9845,8.9911,132000.0
2011-01-21 10:20:00,13.57,13.59,13.56,13.56,222400.0,8.9911,9.0044,8.9845,8.9845,222400.0
2011-01-21 10:30:00,13.56,13.58,13.56,13.57,251200.0,8.9845,8.9978,8.9845,8.9911,251200.0
2011-01-21 10:40:00,13.57,13.59,13.56,13.59,177200.0,8.9911,9.0044,8.9845,9.0044,177200.0
2011-01-21 10:50:00,13.59,13.64,13.59,13.62,218800.0,9.0044,9.0375,9.0044,9.0243,218800.0
2011-01-21 11:00:00,13.62,13.62,13.56,13.57,175600.0,9.0243,9.0243,8.9845,8.9911,175600.0
2011-01-21 11:10:00,13.57,13.58,13.55,13.56,305200.0,8.9911,8.9978,8.9779,8.9845,305200.0
2011-01-21 11:20:00,13.56,13.57,13.55,13.55,230800.0,8.9845,8.9911,8.9779,8.9779,230800.0
2011-01-21 11:30:00,13.55,13.57,13.55,13.56,213200.0,8.9779,8.9911,8.9779,8.9845,213200.0
2011-01-21 11:40:00,13.57,13.58,13.53,13.54,286000.0,8.9911,8.9978,8.9646,8.9713,286000.0
2011-01-21 11:50:00,13.54,13.55,13.53,13.55,156400.0,8.9713,8.9779,8.9646,8.9779,156400.0
2011-01-21 12:00:00,13.55,13.55,13.54,13.54,159200.0,8.9779,8.9779,8.9713,8.9713,159200.0
2011-01-21 12:10:00,13.54,13.57,13.54,13.56,258800.0,8.9713,8.9911,8.9713,8.9845,258800.0
2011-01-21 12:20:00,13.56,13.58,13.56,13.56,108400.0,8.9845,8.9978,8.9845,8.9845,108400.0
2011-01-21 12:30:00,13.56,13.56,13.55,13.56,126000.0,8.9845,8.9845,8.9779,8.9845,126000.0
2011-01-21 12:40:00,13.55,13.57,13.54,13.57,76000.0,8.9779,8.9911,8.9713,8.9911,76000.0
2011-01-21 12:50:00,13.56,13.57,13.55,13.55,167200.0,8.9845,8.9911,8.9779,8.9779,167200.0
2011-01-21 13:00:00,13.55,13.55,13.55,13.55,136400.0,8.9779,8.9779,8.9779,8.9779,136400.0
2011-01-21 13:10:00,13.55,13.55,13.55,13.55,130400.0,8.9779,8.9779,8.9779,8.9779,130400.0
2011-01-21 13:20:00,13.55,13.55,13.53,13.53,100000.0,8.9779,8.9779,8.9646,8.9646,100000.0
2011-01-21 13:30:00,13.54,13.57,13.53,13.57,138000.0,8.9713,8.9911,8.9646,8.9911,138000.0
2011-01-21 13:40:00,13.56,13.57,13.55,13.56,71200.0,8.9845,8.9911,8.9779,8.9845,71200.0
2011-01-21 13:50:00,13.56,13.56,13.54,13.55,134800.0,8.9845,8.9845,8.9713,8.9779,134800.0
2011-01-21 14:00:00,13.55,13.55,13.54,13.55,108400.0,8.9779,8.9779,8.9713,8.9779,108400.0
2011-01-21 14:10:00,13.55,13.55,13.53,13.53,256800.0,8.9779,8.9779,8.9646,8.9646,256800.0
2011-01-21 14:20:00,13.53,13.55,13.53,13.55,166000.0,8.9646,8.9779,8.9646,8.9779,166000.0
2011-01-21 14:30:00,13.55,13.57,13.55,13.56,168800.0,8.9779,8.9911,8.9779,8.9845,168800.0
2011-01-21 14:40:00,13.56,13.56,13.55,13.56,133600.0,8.9845,8.9845,8.9779,8.9845,133600.0
2011-01-21 14:50:00,13.56,13.59,13.56,13.59,149200.0,8.9845,9.0044,8.9845,9.0044,149200.0
2011-01-21 15:00:00,13.59,13.6,13.59,13.59,187200.0,9.0044,9.011,9.0044,9.0044,187200.0
2011-01-21 15:10:00,13.59,13.6,13.59,13.59,150000.0,9.0044,9.011,9.0044,9.0044,150000.0
2011-01-21 15:20:00,13.59,13.6,13.59,13.59,162000.0,9.0044,9.011,9.0044,9.0044,162000.0
2011-01-21 15:30:00,13.59,13.6,13.58,13.6,192000.0,9.0044,9.011,8.9978,9.011,192000.0
2011-01-21 15:40:00,13.6,13.6,13.56,13.57,379200.0,9.011,9.011,8.9845,8.9911,379200.0
2011-01-21 15:50:00,13.57,13.61,13.57,13.6,1104800.0,8.9911,9.0177,8.9911,9.011,1104800.0
2011-01-24 09:30:00,13.58,13.58,13.53,13.54,412400.0,8.9978,8.9978,8.9646,8.9713,412400.0
2011-01-24 09:40:00,13.55,13.59,13.55,13.58,168800.0,8.9779,9.0044,8.9779,8.9978,168800.0
2011-01-24 09:50:00,13.59,13.59,13.56,13.58,215600.0,9.0044,9.0044,8.9845,8.9978,215600.0
2011-01-24 10:00:00,13.58,13.62,13.58,13.61,123600.0,8.9978,9.0243,8.9978,9.0177,123600.0
2011-01-24 10:10:00,13.62,13.66,13.61,13.64,215600.0,9.0243,9.0508,9.0177,9.0375,215600.0
2011-01-24 10:20:00,13.64,13.64,13.59,13.59,362000.0,9.0375,9.0375,9.0044,9.0044,362000.0
2011-01-24 10:30:00,13.59,13.59,13.56,13.56,343600.0,9.0044,9.0044,8.9845,8.9845,343600.0
2011-01-24 10:40:00,13.56,13.56,13.54,13.54,456400.0,8.9845,8.9845,8.9713,8.9713,456400.0
2011-01-24 10:50:00,13.54,13.58,13.54,13.58,180000.0,8.9713,8.9978,8.9713,8.9978,180000.0
2011-01-24 11:00:00,13.58,13.58,13.56,13.58,253200.0,8.9978,8.9978,8.9845,8.9978,253200.0
2011-01-24 11:10:00,13.58,13.58,13.56,13.56,116800.0,8.9978,8.9978,8.9845,8.9845,116800.0
2011-01-24 11:20:00,13.56,13.56,13.54,13.55,166800.0,8.9845,8.9845,8.9713,8.9779,166800.0
2011-01-24 11:30:00,13.55,13.57,13.55,13.55,86400.0,8.9779,8.9911,8.9779,8.9779,86400.0
2011-01-24 11:40:00,13.55,13.58,13.54,13.55,167600.0,8.9779,8.9978,8.9713,8.9779,167600.0
2011-01-24 11:50:00,13.55,13.55,13.53,13.53,118800.0,8.9779,8.9779,8.9646,8.9646,118800.0
2011-01-24 12:00:00,13.53,13.55,13.53,13.55,67200.0,8.9646,8.9779,8.9646,8.9779,67200.0
2011-01-24 12:10:00,13.55,13.56,13.54,13.56,144400.0,8.9779,8.9845,8.9713,8.9845,144400.0
2011-01-24 12:20:00,13.56,13.56,13.53,13.55,66400.0,8.9845,8.9845,8.9646,8.9779,66400.0
2011-01-24 12:30:00,13.55,13.56,13.55,13.55,50400.0,8.9779,8.9845,8.9779,8.9779,50400.0
2011-01-24 12:40:00,13.55,13.55,13.52,13.53,296000.0,8.9779,8.9779,8.958,8.9646,296000.0
2011-01-24 12:50:00,13.53,13.55,13.53,13.55,82800.0,8.9646,8.9779,8.9646,8.9779,82800.0
2011-01-24 13:00:00,13.55,13.56,13.54,13.56,174800.0,8.9779,8.9845,8.9713,8.9845,174800.0
2011-01-24 13:10:00,13.56,13.56,13.56,13.56,51200.0,8.9845,8.9845,8.9845,8.9845,51200.0
2011-01-24 13:20:00,13.56,13.57,13.56,13.57,76800.0,8.9845,8.9911,8.9845,8.9911,76800.0
2011-01-24 13:30:00,13.57,13.57,13.55,13.56,176000.0,8.9911,8.9911,8.9779,8.9845,176000.0
2011-01-24 13:40:00,13.56,13.6,13.56,13.59,162800.0,8.9845,9.011,8.9845,9.0044,162800.0
2011-01-24 13:50:00,13.59,13.6,13.59,13.59,190800.0,9.0044,9.011,9.0044,9.0044,190800.0
2011-01-24 14:00:00,13.59,13.6,13.58,13.59,208000.0,9.0044,9.011,8.9978,9.0044,208000.0
2011-01-24 14:10:00,13.59,13.62,13.59,13.61,300800.0,9.0044,9.0243,9.0044,9.0177,300800.0
2011-01-24 14:20:00,13.61,13.62,13.6,13.6,260000.0,9.0177,9.0243,9.011,9.011,260000.0
2011-01-24 14:30:00,13.61,13.61,13.6,13.61,226400.0,9.0177,9.0177,9.011,9.0177,226400.0
2011-01-24 14:40:00,13.61,13.61,13.59,13.59,242800.0,9.0177,9.0177,9.0044,9.0044,242800.0
2011-01-24 14:50:00,13.59,13.59,13.56,13.56,369600.0,9.0044,9.0044,8.9845,8.9845,369600.0
2011-01-24 15:00:00,13.56,13.56,13.56,13.56,233200.0,8.9845,8.9845,8.9845,8.9845,233200.0
2011-01-24 15:10:00,13.56,13.58,13.56,13.58,357600.0,8.9845,8.9978,8.9845,8.9978,357600.0
2011-01-24 15:20:00,13.57,13.58,13.56,13.57,247600.0,8.9911,8.9978,8.9845,8.9911,247600.0
2011-01-24 15:30:00,13.57,13.58,13.56,13.58,462800.0,8.9911,8.9978,8.9845,8.9978,462800.0
2011-01-24 15:40:00,13.58,13.6,13.56,13.56,344400.0,8.9978,9.011,8.9845,8.9845,344400.0
2011-01-24 15:50:00,13.56,13.58,13.53,13.55,1380000.0,8.9845,8.9978,8.9646,8.9779,1380000.0
2011-01-25 09:30:00,13.48,13.48,13.36,13.43,669600.0,8.9315,8.9315,8.852,8.8984,669600.0
2011-01-25 09:40:00,13.43,13.56,13.41,13.55,513200.0,8.8984,8.9845,8.8851,8.9779,513200.0
2011-01-25 09:50:00,13.55,13.56,13.5,13.52,427200.0,8.9779,8.9845,8.9448,8.958,427200.0
2011-01-25 10:00:00,13.52,13.55,13.5,13.51,307600.0,8.958,8.9779,8.9448,8.9514,307600.0
2011-01-25 10:10:00,13.52,13.54,13.5,13.52,182000.0,8.958,8.9713,8.9448,8.958,182000.0
2011-01-25 10:20:00,13.52,13.56,13.52,13.53,217600.0,8.958,8.9845,8.958,8.9646,217600.0
2011-01-25 10:30:00,13.53,13.56,13.51,13.51,334800.0,8.9646,8.9845,8.9514,8.9514,334800.0
2011-01-25 10:40:00,13.51,13.54,13.5,13.52,319200.0,8.9514,8.9713,8.9448,8.958,319200.0
2011-01-25 10:50:00,13.52,13.52,13.5,13.51,188400.0,8.958,8.958,8.9448,8.9514,188400.0
2011-01-25 11:00:00,13.51,13.53,13.5,13.51,187600.0,8.9514,8.9646,8.9448,8.9514,187600.0
2011-01-25 11:10:00,13.51,13.54,13.5,13.5,388400.0,8.9514,8.9713,8.9448,8.9448,388400.0
2011-01-25 11:20:00,13.5,13.51,13.47,13.5,314800.0,8.9448,8.9514,8.9249,8.9448,314800.0
2011-01-25 11:30:00,13.5,13.5,13.47,13.49,164800.0,8.9448,8.9448,8.9249,8.9381,164800.0
2011-01-25 11:40:00,13.49,13.49,13.49,13.49,60800.0,8.9381,8.9381,8.9381,8.9381,60800.0
2011-01-25 11:50:00,13.49,13.53,13.49,13.52,292400.0,8.9381,8.9646,8.9381,8.958,292400.0
2011-01-25 12:00:00,13.51,13.54,13.51,13.54,280400.0,8.9514,8.9713,8.9514,8.9713,280400.0
2011-01-25 12:10:00,13.54,13.55,13.53,13.54,479600.0,8.9713,8.9779,8.9646,8.9713,479600.0
2011-01-25 12:20:00,13.54,13.54,13.51,13.51,889600.0,8.9713,8.9713,8.9514,8.9514,889600.0
2011-01-25 12:30:00,13.51,13.54,13.51,13.53,403600.0,8.9514,8.9713,8.9514,8.9646,403600.0
2011-01-25 12:40:00,13.54,13.54,13.52,13.52,308800.0,8.9713,8.9713,8.958,8.958,308800.0
2011-01-25 12:50:00,13.52,13.56,13.52,13.55,205600.0,8.958,8.9845,8.958,8.9779,205600.0
2011-01-25 13:00:00,13.55,13.56,13.53,13.56,212000.0,8.9779,8.9845,8.9646,8.9845,212000.0
2011-01-25 13:10:00,13.56,13.58,13.56,13.57,140000.0,8.9845,8.9978,8.9845,8.9911,140000.0
2011-01-25 13:20:00,13.57,13.59,13.54,13.59,285600.0,8.9911,9.0044,8.9713,9.0044,285600.0
2011-01-25 13:30:00,13.59,13.59,13.56,13.56,179600.0,9.0044,9.0044,8.9845,8.9845,179600.0
2011-01-25 13:40:00,13.57,13.57,13.55,13.55,110800.0,8.9911,8.9911,8.9779,8.9779,110800.0
2011-01-25 13:50:00,13.55,13.56,13.55,13.56,174800.0,8.9779,8.9845,8.9779,8.9845,174800.0
2011-01-25 14:00:00,13.56,13.56,13.52,13.54,174000.0,8.9845,8.9845,8.958,8.9713,174000.0
2011-01-25 14:10:00,13.54,13.54,13.5,13.5,157600.0,8.9713,8.9713,8.9448,8.9448,157600.0
2011-01-25 14:20:00,13.5,13.5,13.49,13.49,213600.0,8.9448,8.9448,8.9381,8.9381,213600.0
2011-01-25 14:30:00,13.49,13.51,13.49,13.49,110000.0,8.9381,8.9514,8.9381,8.9381,110000.0
2011-01-25 14:40:00,13.49,13.53,13.49,13.52,154000.0,8.9381,8.9646,8.9381,8.958,154000.0
2011-01-25 14:50:00,13.52,13.53,13.51,13.52,240000.0,8.958,8.9646,8.9514,8.958,240000.0
2011-01-25 15:00:00,13.52,13.56,13.51,13.56,322400.0,8.958,8.9845,8.9514,8.9845,322400.0
2011-01-25 15:10:00,13.56,13.6,13.56,13.6,301600.0,8.9845,9.011,8.9845,9.011,301600.0
2011-01-25 15:20:00,13.6,13.61,13.59,13.6,300000.0,9.011,9.0177,9.0044,9.011,300000.0
2011-01-25 15:30:00,13.6,13.6,13.6,13.6,370400.0,9.011,9.011,9.011,9.011,370400.0
2011-01-25 15:40:00,13.6,13.63,13.6,13.62,420800.0,9.011,9.0309,9.011,9.0243,420800.0
2011-01-25 15:50:00,13.62,13.64,13.61,13.63,689200.0,9.0243,9.0375,9.0177,9.0309,689200.0
2011-01-26 09:30:00,13.65,13.68,13.49,13.54,473600.0,9.0442,9.064,8.9381,8.9713,473600.0
2011-01-26 09:40:00,13.54,13.6,13.53,13.59,484000.0,8.9713,9.011,8.9646,9.0044,484000.0
2011-01-26 09:50:00,13.59,13.61,13.55,13.55,262400.0,9.0044,9.0177,8.9779,8.9779,262400.0
2011-01-26 10:00:00,13.56,13.57,13.56,13.56,188800.0,8.9845,8.9911,8.9845,8.9845,188800.0
2011-01-26 10:10:00,13.56,13.59,13.56,13.58,224400.0,8.9845,9.0044,8.9845,8.9978,224400.0
2011-01-26 10:20:00,13.58,13.58,13.56,13.58,188000.0,8.9978,8.9978,8.9845,8.9978,188000.0
2011-01-26 10:30:00,13.58,13.58,13.52,13.53,270800.0,8.9978,8.9978,8.958,8.9646,270800.0
2011-01-26 10:40:00,13.52,13.58,13.52,13.58,338400.0,8.958,8.9978,8.958,8.9978,338400.0
2011-01-26 10:50:00,13.58,13.59,13.58,13.58,146800.0,8.9978,9.0044,8.9978,8.9978,146800.0
2011-01-26 11:00:00,13.58,13.61,13.57,13.6,272800.0,8.9978,9.0177,8.9911,9.011,272800.0
2011-01-26 11:10:00,13.6,13.61,13.57,13.57,87200.0,9.011,9.0177,8.9911,8.9911,87200.0
2011-01-26 11:20:00,13.57,13.57,13.55,13.56,86000.0,8.9911,8.9911,8.9779,8.9845,86000.0
2011-01-26 11:30:00,13.56,13.57,13.54,13.55,308800.0,8.9845,8.9911,8.9713,8.9779,308800.0
2011-01-26 11:40:00,13.55,13.56,13.54,13.56,139200.0,8.9779,8.9845,8.9713,8.9845,139200.0
2011-01-26 11:50:00,13.56,13.56,13.54,13.55,197200.0,8.9845,8.9845,8.9713,8.9779,197200.0
2011-01-26 12:00:00,13.55,13.55,13.53,13.54,173200.0,8.9779,8.9779,8.9646,8.9713,173200.0
2011-01-26 12:10:00,13.54,13.55,13.52,13.52,107200.0,8.9713,8.9779,8.958,8.958,107200.0
2011-01-26 12:20:00,13.52,13.53,13.52,13.53,54400.0,8.958,8.9646,8.958,8.9646,54400.0
2011-01-26 12:30:00,13.53,13.53,13.5,13.5,94400.0,8.9646,8.9646,8.9448,8.9448,94400.0
2011-01-26 12:40:00,13.5,13.51,13.49,13.51,68800.0,8.9448,8.9514,8.9381,8.9514,68800.0
2011-01-26 12:50:00,13.5,13.54,13.5,13.54,89200.0,8.9448,8.9713,8.9448,8.9713,89200.0
2011-01-26 13:00:00,13.54,13.55,13.52,13.52,153200.0,8.9713,8.9779,8.958,8.958,153200.0
2011-01-26 13:10:00,13.52,13.53,13.51,13.51,89200.0,8.958,8.9646,8.9514,8.9514,89200.0
2011-01-26 13:20:00,13.51,13.51,13.49,13.49,136400.0,8.9514,8.9514,8.9381,8.9381,136400.0
2011-01-26 13:30:00,13.49,13.49,13.46,13.47,158800.0,8.9381,8.9381,8.9183,8.9249,158800.0
2011-01-26 13:40:00,13.47,13.49,13.46,13.46,104000.0,8.9249,8.9381,8.9183,8.9183,104000.0
2011-01-26 13:50:00,13.47,13.47,13.44,13.44,89200.0,8.9249,8.9249,8.905,8.905,89200.0
2011-01-26 14:00:00,13.43,13.44,13.42,13.44,210400.0,8.8984,8.905,8.8918,8.905,210400.0
2011-01-26 14:10:00,13.44,13.48,13.43,13.46,234800.0,8.905,8.9315,8.8984,8.9183,234800.0
2011-01-26 14:20:00,13.45,13.46,13.44,13.45,230000.0,8.9116,8.9183,8.905,8.9116,230000.0
2011-01-26 14:30:00,13.45,13.47,13.45,13.47,98400.0,8.9116,8.9249,8.9116,8.9249,98400.0
2011-01-26 14:40:00,13.47,13.5,13.45,13.5,227200.0,8.9249,8.9448,8.9116,8.9448,227200.0
2011-01-26 14:50:00,13.5,13.53,13.49,13.52,189200.0,8.9448,8.9646,8.9381,8.958,189200.0
2011-01-26 15:00:00,13.52,13.54,13.52,13.54,217200.0,8.958,8.9713,8.958,8.9713,217200.0
2011-01-26 15:10:00,13.54,13.56,13.54,13.54,220400.0,8.9713,8.9845,8.9713,8.9713,220400.0
2011-01-26 15:20:00,13.54,13.55,13.53,13.53,106800.0,8.9713,8.9779,8.9646,8.9646,106800.0
2011-01-26 15:30:00,13.53,13.54,13.52,13.54,243600.0,8.9646,8.9713,8.958,8.9713,243600.0
2011-01-26 15:40:00,13.55,13.55,13.54,13.55,372800.0,8.9779,8.9779,8.9713,8.9779,372800.0
2011-01-26 15:50:00,13.55,13.56,13.55,13.55,578000.0,8.9779,8.9845,8.9779,8.9779,578000.0
2011-01-27 09:30:00,13.5,13.56,13.46,13.56,126400.0,8.9448,8.9845,8.9183,8.9845,126400.0
2011-01-27 09:40:00,13.55,13.57,13.55,13.57,90400.0,8.9779,8.9911,8.9779,8.9911,90400.0
2011-01-27 09:50:00,13.56,13.59,13.56,13.58,84800.0,8.9845,9.0044,8.9845,8.9978,84800.0
2011-01-27 10:00:00,13.58,13.62,13.58,13.62,87600.0,8.9978,9.0243,8.9978,9.0243,87600.0
2011-01-27 10:10:00,13.62,13.65,13.62,13.64,163600.0,9.0243,9.0442,9.0243,9.0375,163600.0
2011-01-27 10:20:00,13.64,13.66,13.64,13.66,340400.0,9.0375,9.0508,9.0375,9.0508,340400.0
2011-01-27 10:30:00,13.66,13.67,13.64,13.64,105600.0,9.0508,9.0574,9.0375,9.0375,105600.0
2011-01-27 10:40:00,13.64,13.66,13.63,13.66,95600.0,9.0375,9.0508,9.0309,9.0508,95600.0
2011-01-27 10:50:00,13.66,13.67,13.65,13.66,89200.0,9.0508,9.0574,9.0442,9.0508,89200.0
2011-01-27 11:00:00,13.66,13.66,13.64,13.64,69200.0,9.0508,9.0508,9.0375,9.0375,69200.0
2011-01-27 11:10:00,13.64,13.65,13.64,13.65,108800.0,9.0375,9.0442,9.0375,9.0442,108800.0
2011-01-27 11:20:00,13.65,13.65,13.63,13.63,93600.0,9.0442,9.0442,9.0309,9.0309,93600.0
2011-01-27 11:30:00,13.63,13.64,13.61,13.62,129600.0,9.0309,9.0375,9.0177,9.0243,129600.0
2011-01-27 11:40:00,13.62,13.63,13.61,13.61,200400.0,9.0243,9.0309,9.0177,9.0177,200400.0
2011-01-27 11:50:00,13.62,13.62,13.61,13.62,93200.0,9.0243,9.0243,9.0177,9.0243,93200.0
2011-01-27 12:00:00,13.62,13.62,13.6,13.61,68400.0,9.0243,9.0243,9.011,9.0177,68400.0
2011-01-27 12:10:00,13.62,13.62,13.61,13.62,163600.0,9.0243,9.0243,9.0177,9.0243,163600.0
2011-01-27 12:20:00,13.61,13.62,13.59,13.6,118400.0,9.0177,9.0243,9.0044,9.011,118400.0
2011-01-27 12:30:00,13.6,13.61,13.59,13.6,236000.0,9.011,9.0177,9.0044,9.011,236000.0
2011-01-27 12:40:00,13.6,13.61,13.59,13.6,159600.0,9.011,9.0177,9.0044,9.011,159600.0
2011-01-27 12:50:00,13.59,13.59,13.56,13.57,79600.0,9.0044,9.0044,8.9845,8.9911,79600.0
2011-01-27 13:00:00,13.57,13.57,13.54,13.55,118000.0,8.9911,8.9911,8.9713,8.9779,118000.0
2011-01-27 13:10:00,13.55,13.59,13.55,13.57,98000.0,8.9779,9.0044,8.9779,8.9911,98000.0
2011-01-27 13:20:00,13.57,13.6,13.56,13.6,173200.0,8.9911,9.011,8.9845,9.011,173200.0
2011-01-27 13:30:00,13.6,13.6,13.58,13.59,70000.0,9.011,9.011,8.9978,9.0044,70000.0
2011-01-27 13:40:00,13.6,13.61,13.59,13.61,72000.0,9.011,9.0177,9.0044,9.0177,72000.0
2011-01-27 13:50:00,13.61,13.61,13.58,13.61,129200.0,9.0177,9.0177,8.9978,9.0177,129200.0
2011-01-27 14:00:00,13.61,13.63,13.6,13.62,167200.0,9.0177,9.0309,9.011,9.0243,167200.0
2011-01-27 14:10:00,13.63,13.63,13.61,13.63,68000.0,9.0309,9.0309,9.0177,9.0309,68000.0
2011-01-27 14:20:00,13.63,13.64,13.62,13.62,105200.0,9.0309,9.0375,9.0243,9.0243,105200.0
2011-01-27 14:30:00,13.62,13.63,13.61,13.63,77200.0,9.0243,9.0309,9.0177,9.0309,77200.0
2011-01-27 14:40:00,13.63,13.64,13.63,13.63,137200.0,9.0309,9.0375,9.0309,9.0309,137200.0
2011-01-27 14:50:00,13.63,13.64,13.63,13.63,76400.0,9.0309,9.0375,9.0309,9.0309,76400.0
2011-01-27 15:00:00,13.63,13.63,13.62,13.62,84000.0,9.0309,9.0309,9.0243,9.0243,84000.0
2011-01-27 15:10:00,13.62,13.64,13.62,13.64,95600.0,9.0243,9.0375,9.0243,9.0375,95600.0
2011-01-27 15:20:00,13.63,13.64,13.63,13.63,123600.0,9.0309,9.0375,9.0309,9.0309,123600.0
2011-01-27 15:30:00,13.63,13.63,13.61,13.63,230400.0,9.0309,9.0309,9.0177,9.0309,230400.0
2011-01-27 15:40:00,13.63,13.63,13.62,13.63,262400.0,9.0309,9.0309,9.0243,9.0309,262400.0
2011-01-27 15:50:00,13.63,13.63,13.6,13.61,454400.0,9.0309,9.0309,9.011,9.0177,454400.0
2011-01-28 09:30:00,13.58,13.65,13.58,13.65,119200.0,8.9978,9.0442,8.9978,9.0442,119200.0
2011-01-28 09:40:00,13.64,13.67,13.64,13.66,58400.0,9.0375,9.0574,9.0375,9.0508,58400.0
2011-01-28 09:50:00,13.66,13.66,13.63,13.64,81600.0,9.0508,9.0508,9.0309,9.0375,81600.0
2011-01-28 10:00:00,13.63,13.65,13.63,13.64,136000.0,9.0309,9.0442,9.0309,9.0375,136000.0
2011-01-28 10:10:00,13.64,13.65,13.63,13.63,97600.0,9.0375,9.0442,9.0309,9.0309,97600.0
2011-01-28 10:20:00,13.63,13.64,13.6,13.62,114800.0,9.0309,9.0375,9.011,9.0243,114800.0
2011-01-28 10:30:00,13.62,13.63,13.61,13.63,160400.0,9.0243,9.0309,9.0177,9.0309,160400.0
2011-01-28 10:40:00,13.63,13.66,13.63,13.66,233600.0,9.0309,9.0508,9.0309,9.0508,233600.0
2011-01-28 10:50:00,13.66,13.66,13.61,13.62,129200.0,9.0508,9.0508,9.0177,9.0243,129200.0
2011-01-28 11:00:00,13.61,13.65,13.61,13.65,132000.0,9.0177,9.0442,9.0177,9.0442,132000.0
2011-01-28 11:10:00,13.65,13.65,13.63,13.63,644000.0,9.0442,9.0442,9.0309,9.0309,644000.0
2011-01-28 11:20:00,13.63,13.65,13.61,13.62,1114800.0,9.0309,9.0442,9.0177,9.0243,1114800.0
2011-01-28 11:30:00,13.62,13.63,13.62,13.63,182800.0,9.0243,9.0309,9.0243,9.0309,182800.0
2011-01-28 11:40:00,13.63,13.65,13.63,13.65,204000.0,9.0309,9.0442,9.0309,9.0442,204000.0
2011-01-28 11:50:00,13.65,13.66,13.63,13.65,167200.0,9.0442,9.0508,9.0309,9.0442,167200.0
2011-01-28 12:00:00,13.65,13.66,13.62,13.65,269600.0,9.0442,9.0508,9.0243,9.0442,269600.0
2011-01-28 12:10:00,13.65,13.66,13.63,13.64,155600.0,9.0442,9.0508,9.0309,9.0375,155600.0
2011-01-28 12:20:00,13.63,13.63,13.62,13.63,180800.0,9.0309,9.0309,9.0243,9.0309,180800.0
2011-01-28 12:30:00,13.62,13.63,13.58,13.59,449600.0,9.0243,9.0309,8.9978,9.0044,449600.0
2011-01-28 12:40:00,13.6,13.6,13.57,13.58,130400.0,9.011,9.011,8.9911,8.9978,130400.0
2011-01-28 12:50:00,13.58,13.59,13.56,13.57,104400.0,8.9978,9.0044,8.9845,8.9911,104400.0
2011-01-28 13:00:00,13.57,13.58,13.54,13.54,100800.0,8.9911,8.9978,8.9713,8.9713,100800.0
2011-01-28 13:10:00,13.54,13.56,13.54,13.55,128800.0,8.9713,8.9845,8.9713,8.9779,128800.0
2011-01-28 13:20:00,13.54,13.55,13.51,13.54,141600.0,8.9713,8.9779,8.9514,8.9713,141600.0
2011-01-28 13:30:00,13.54,13.55,13.52,13.53,93600.0,8.9713,8.9779,8.958,8.9646,93600.0
2011-01-28 13:40:00,13.53,13.54,13.51,13.53,97200.0,8.9646,8.9713,8.9514,8.9646,97200.0
2011-01-28 13:50:00,13.53,13.56,13.53,13.55,67600.0,8.9646,8.9845,8.9646,8.9779,67600.0
2011-01-28 14:00:00,13.55,13.56,13.53,13.53,88000.0,8.9779,8.9845,8.9646,8.9646,88000.0
2011-01-28 14:10:00,13.54,13.54,13.52,13.53,81200.0,8.9713,8.9713,8.958,8.9646,81200.0
2011-01-28 14:20:00,13.53,13.54,13.53,13.53,79600.0,8.9646,8.9713,8.9646,8.9646,79600.0
2011-01-28 14:30:00,13.53,13.55,13.53,13.54,75600.0,8.9646,8.9779,8.9646,8.9713,75600.0
2011-01-28 14:40:00,13.54,13.55,13.53,13.54,112400.0,8.9713,8.9779,8.9646,8.9713,112400.0
2011-01-28 14:50:00,13.54,13.54,13.5,13.51,120000.0,8.9713,8.9713,8.9448,8.9514,120000.0
2011-01-28 15:00:00,13.51,13.54,13.51,13.53,103600.0,8.9514,8.9713,8.9514,8.9646,103600.0
2011-01-28 15:10:00,13.53,13.53,13.51,13.51,131200.0,8.9646,8.9646,8.9514,8.9514,131200.0
2011-01-28 15:20:00,13.51,13.52,13.49,13.49,240400.0,8.9514,8.958,8.9381,8.9381,240400.0
2011-01-28 15:30:00,13.49,13.53,13.49,13.52,210800.0,8.9381,8.9646,8.9381,8.958,210800.0
2011-01-28 15:40:00,13.52,13.52,13.49,13.51,330400.0,8.958,8.958,8.9381,8.9514,330400.0
2011-01-28 15:50:00,13.51,13.52,13.49,13.51,396000.0,8.9514,8.958,8.9381,8.9514,396000.0
2011-01-31 09:30:00,13.5,13.61,13.5,13.52,210000.0,8.9448,9.0177,8.9448,8.958,210000.0
2011-01-31 09:40:00,13.51,13.55,13.51,13.51,161600.0,8.9514,8.9779,8.9514,8.9514,161600.0
2011-01-31 09:50:00,13.51,13.54,13.51,13.52,247600.0,8.9514,8.9713,8.9514,8.958,247600.0
2011-01-31 10:00:00,13.52,13.53,13.49,13.49,152400.0,8.958,8.9646,8.9381,8.9381,152400.0
2011-01-31 10:10:00,13.49,13.49,13.48,13.49,147200.0,8.9381,8.9381,8.9315,8.9381,147200.0
2011-01-31 10:20:00,13.49,13.51,13.46,13.47,372400.0,8.9381,8.9514,8.9183,8.9249,372400.0
2011-01-31 10:30:00,13.46,13.48,13.45,13.47,225600.0,8.9183,8.9315,8.9116,8.9249,225600.0
2011-01-31 10:40:00,13.47,13.48,13.44,13.45,171200.0,8.9249,8.9315,8.905,8.9116,171200.0
2011-01-31 10:50:00,13.44,13.45,13.42,13.43,182400.0,8.905,8.9116,8.8918,8.8984,182400.0
2011-01-31 11:00:00,13.43,13.44,13.43,13.44,111200.0,8.8984,8.905,8.8984,8.905,111200.0
2011-01-31 11:10:00,13.44,13.46,13.43,13.45,200400.0,8.905,8.9183,8.8984,8.9116,200400.0
2011-01-31 11:20:00,13.45,13.46,13.44,13.46,122800.0,8.9116,8.9183,8.905,8.9183,122800.0
2011-01-31 11:30:00,13.46,13.46,13.43,13.45,145600.0,8.9183,8.9183,8.8984,8.9116,145600.0
2011-01-31 11:40:00,13.45,13.45,13.44,13.44,53600.0,8.9116,8.9116,8.905,8.905,53600.0
2011-01-31 11:50:00,13.44,13.47,13.44,13.46,106000.0,8.905,8.9249,8.905,8.9183,106000.0
2011-01-31 12:00:00,13.46,13.46,13.45,13.46,34400.0,8.9183,8.9183,8.9116,8.9183,34400.0
2011-01-31 12:10:00,13.46,13.47,13.46,13.47,61600.0,8.9183,8.9249,8.9183,8.9249,61600.0
2011-01-31 12:20:00,13.47,13.47,13.46,13.46,139200.0,8.9249,8.9249,8.9183,8.9183,139200.0
2011-01-31 12:30:00,13.46,13.47,13.46,13.47,111200.0,8.9183,8.9249,8.9183,8.9249,111200.0
2011-01-31 12:40:00,13.47,13.47,13.46,13.47,140800.0,8.9249,8.9249,8.9183,8.9249,140800.0
2011-01-31 12:50:00,13.47,13.47,13.46,13.46,97600.0,8.9249,8.9249,8.9183,8.9183,97600.0
2011-01-31 13:00:00,13.46,13.46,13.44,13.44,142000.0,8.9183,8.9183,8.905,8.905,142000.0
2011-01-31 13:10:00,13.44,13.44,13.42,13.42,96000.0,8.905,8.905,8.8918,8.8918,96000.0
2011-01-31 13:20:00,13.42,13.43,13.41,13.41,116800.0,8.8918,8.8984,8.8851,8.8851,116800.0
2011-01-31 13:30:00,13.41,13.43,13.41,13.43,159200.0,8.8851,8.8984,8.8851,8.8984,159200.0
2011-01-31 13:40:00,13.43,13.44,13.43,13.44,116800.0,8.8984,8.905,8.8984,8.905,116800.0
2011-01-31 13:50:00,13.43,13.44,13.43,13.44,60000.0,8.8984,8.905,8.8984,8.905,60000.0
2011-01-31 14:00:00,13.44,13.44,13.42,13.42,190000.0,8.905,8.905,8.8918,8.8918,190000.0
2011-01-31 14:10:00,13.42,13.42,13.4,13.4,210800.0,8.8918,8.8918,8.8785,8.8785,210800.0
2011-01-31 14:20:00,13.4,13.41,13.39,13.4,196800.0,8.8785,8.8851,8.8719,8.8785,196800.0
2011-01-31 14:30:00,13.4,13.41,13.38,13.38,196000.0,8.8785,8.8851,8.8653,8.8653,196000.0
2011-01-31 14:40:00,13.38,13.39,13.38,13.39,93600.0,8.8653,8.8719,8.8653,8.8719,93600.0
2011-01-31 14:50:00,13.39,13.42,13.39,13.41,150800.0,8.8719,8.8918,8.8719,8.8851,150800.0
2011-01-31 15:00:00,13.41,13.43,13.4,13.4,208800.0,8.8851,8.8984,8.8785,8.8785,208800.0
2011-01-31 15:10:00,13.4,13.41,13.4,13.4,182800.0,8.8785,8.8851,8.8785,8.8785,182800.0
2011-01-31 15:20:00,13.4,13.4,13.38,13.38,222400.0,8.8785,8.8785,8.8653,8.8653,222400.0
2011-01-31 15:30:00,13.38,13.4,13.38,13.4,306800.0,8.8653,8.8785,8.8653,8.8785,306800.0
2011-01-31 15:40:00,13.4,13.4,13.37,13.38,495600.0,8.8785,8.8785,8.8586,8.8653,495600.0
2011-01-31 15:50:00,13.38,13.38,13.36,13.37,966800.0,8.8653,8.8653,8.852,8.8586,966800.0
2011-02-01 09:30:00,13.45,13.55,13.43,13.54,268800.0,8.9116,8.9779,8.8984,8.9713,268800.0
2011-02-01 09:40:00,13.53,13.56,13.51,13.52,103600.0,8.9646,8.9845,8.9514,8.958,103600.0
2011-02-01 09:50:00,13.53,13.6,13.53,13.55,255600.0,8.9646,9.011,8.9646,8.9779,255600.0
2011-02-01 10:00:00,13.55,13.56,13.52,13.52,188400.0,8.9779,8.9845,8.958,8.958,188400.0
2011-02-01 10:10:00,13.52,13.54,13.51,13.54,145600.0,8.958,8.9713,8.9514,8.9713,145600.0
2011-02-01 10:20:00,13.55,13.58,13.55,13.56,114000.0,8.9779,8.9978,8.9779,8.9845,114000.0
2011-02-01 10:30:00,13.56,13.56,13.55,13.56,204400.0,8.9845,8.9845,8.9779,8.9845,204400.0
2011-02-01 10:40:00,13.56,13.56,13.53,13.55,304000.0,8.9845,8.9845,8.9646,8.9779,304000.0
2011-02-01 10:50:00,13.55,13.56,13.53,13.54,136400.0,8.9779,8.9845,8.9646,8.9713,136400.0
2011-02-01 11:00:00,13.54,13.54,13.51,13.53,103600.0,8.9713,8.9713,8.9514,8.9646,103600.0
2011-02-01 11:10:00,13.53,13.55,13.53,13.54,95200.0,8.9646,8.9779,8.9646,8.9713,95200.0
2011-02-01 11:20:00,13.54,13.55,13.53,13.55,90400.0,8.9713,8.9779,8.9646,8.9779,90400.0
2011-02-01 11:30:00,13.55,13.56,13.54,13.56,130400.0,8.9779,8.9845,8.9713,8.9845,130400.0
2011-02-01 11:40:00,13.56,13.59,13.55,13.59,153200.0,8.9845,9.0044,8.9779,9.0044,153200.0
2011-02-01 11:50:00,13.59,13.6,13.58,13.6,205200.0,9.0044,9.011,8.9978,9.011,205200.0
2011-02-01 12:00:00,13.6,13.6,13.6,13.6,116800.0,9.011,9.011,9.011,9.011,116800.0
2011-02-01 12:10:00,13.6,13.61,13.6,13.6,117600.0,9.011,9.0177,9.011,9.011,117600.0
2011-02-01 12:20:00,13.6,13.61,13.6,13.6,142800.0,9.011,9.0177,9.011,9.011,142800.0
2011-02-01 12:30:00,13.6,13.6,13.6,13.6,81200.0,9.011,9.011,9.011,9.011,81200.0
2011-02-01 12:40:00,13.6,13.6,13.6,13.6,72800.0,9.011,9.011,9.011,9.011,72800.0
2011-02-01 12:50:00,13.6,13.63,13.6,13.62,85200.0,9.011,9.0309,9.011,9.0243,85200.0
2011-02-01 13:00:00,13.62,13.63,13.62,13.62,94000.0,9.0243,9.0309,9.0243,9.0243,94000.0
2011-02-01 13:10:00,13.62,13.63,13.62,13.63,86400.0,9.0243,9.0309,9.0243,9.0309,86400.0
2011-02-01 13:20:00,13.63,13.65,13.62,13.65,206000.0,9.0309,9.0442,9.0243,9.0442,206000.0
2011-02-01 13:30:00,13.65,13.65,13.63,13.63,78400.0,9.0442,9.0442,9.0309,9.0309,78400.0
2011-02-01 13:40:00,13.63,13.65,13.63,13.63,101600.0,9.0309,9.0442,9.0309,9.0309,101600.0
2011-02-01 13:50:00,13.63,13.64,13.62,13.62,75200.0,9.0309,9.0375,9.0243,9.0243,75200.0
2011-02-01 14:00:00,13.62,13.62,13.61,13.62,78000.0,9.0243,9.0243,9.0177,9.0243,78000.0
2011-02-01 14:10:00,13.62,13.62,13.59,13.6,142400.0,9.0243,9.0243,9.0044,9.011,142400.0
2011-02-01 14:20:00,13.59,13.6,13.58,13.59,120000.0,9.0044,9.011,8.9978,9.0044,120000.0
2011-02-01 14:30:00,13.59,13.61,13.58,13.6,72400.0,9.0044,9.0177,8.9978,9.011,72400.0
2011-02-01 14:40:00,13.6,13.63,13.6,13.63,70000.0,9.011,9.0309,9.011,9.0309,70000.0
2011-02-01 14:50:00,13.63,13.63,13.6,13.63,206800.0,9.0309,9.0309,9.011,9.0309,206800.0
2011-02-01 15:00:00,13.63,13.65,13.63,13.65,113600.0,9.0309,9.0442,9.0309,9.0442,113600.0
2011-02-01 15:10:00,13.65,13.66,13.65,13.65,212000.0,9.0442,9.0508,9.0442,9.0442,212000.0
2011-02-01 15:20:00,13.65,13.66,13.64,13.65,310800.0,9.0442,9.0508,9.0375,9.0442,310800.0
2011-02-01 15:30:00,13.65,13.65,13.63,13.65,213600.0,9.0442,9.0442,9.0309,9.0442,213600.0
2011-02-01 15:40:00,13.65,13.65,13.63,13.64,230400.0,9.0442,9.0442,9.0309,9.0375,230400.0
2011-02-01 15:50:00,13.65,13.65,13.63,13.63,388800.0,9.0442,9.0442,9.0309,9.0309,388800.0
2011-02-02 09:30:00,13.63,13.77,13.59,13.76,878000.0,9.0309,9.1237,9.0044,9.117,878000.0
2011-02-02 09:40:00,13.76,13.79,13.76,13.79,680000.0,9.117,9.1369,9.117,9.1369,680000.0
2011-02-02 09:50:00,13.79,13.79,13.78,13.79,141200.0,9.1369,9.1369,9.1303,9.1369,141200.0
2011-02-02 10:00:00,13.79,13.81,13.78,13.8,379600.0,9.1369,9.1502,9.1303,9.1435,379600.0
2011-02-02 10:10:00,13.8,13.81,13.8,13.81,115600.0,9.1435,9.1502,9.1435,9.1502,115600.0
2011-02-02 10:20:00,13.81,13.86,13.8,13.86,400800.0,9.1502,9.1833,9.1435,9.1833,400800.0
2011-02-02 10:30:00,13.86,13.86,13.81,13.81,123200.0,9.1833,9.1833,9.1502,9.1502,123200.0
2011-02-02 10:40:00,13.81,13.82,13.8,13.8,95200.0,9.1502,9.1568,9.1435,9.1435,95200.0
2011-02-02 10:50:00,13.8,13.81,13.77,13.77,254000.0,9.1435,9.1502,9.1237,9.1237,254000.0
2011-02-02 11:00:00,13.77,13.77,13.73,13.75,208400.0,9.1237,9.1237,9.0972,9.1104,208400.0
2011-02-02 11:10:00,13.75,13.75,13.75,13.75,89200.0,9.1104,9.1104,9.1104,9.1104,89200.0
2011-02-02 11:20:00,13.75,13.77,13.75,13.76,98000.0,9.1104,9.1237,9.1104,9.117,98000.0
2011-02-02 11:30:00,13.76,13.77,13.75,13.77,65200.0,9.117,9.1237,9.1104,9.1237,65200.0
2011-02-02 11:40:00,13.77,13.78,13.77,13.78,83200.0,9.1237,9.1303,9.1237,9.1303,83200.0
2011-02-02 11:50:00,13.78,13.78,13.77,13.77,66000.0,9.1303,9.1303,9.1237,9.1237,66000.0
2011-02-02 12:00:00,13.77,13.77,13.75,13.75,71200.0,9.1237,9.1237,9.1104,9.1104,71200.0
2011-02-02 12:10:00,13.76,13.76,13.75,13.75,131200.0,9.117,9.117,9.1104,9.1104,131200.0
2011-02-02 12:20:00,13.75,13.75,13.74,13.74,98000.0,9.1104,9.1104,9.1038,9.1038,98000.0
2011-02-02 12:30:00,13.74,13.74,13.72,13.74,80000.0,9.1038,9.1038,9.0905,9.1038,80000.0
2011-02-02 12:40:00,13.74,13.74,13.73,13.74,44800.0,9.1038,9.1038,9.0972,9.1038,44800.0
2011-02-02 12:50:00,13.74,13.74,13.72,13.73,64000.0,9.1038,9.1038,9.0905,9.0972,64000.0
2011-02-02 13:00:00,13.72,13.73,13.72,13.72,87200.0,9.0905,9.0972,9.0905,9.0905,87200.0
2011-02-02 13:10:00,13.72,13.75,13.72,13.75,106400.0,9.0905,9.1104,9.0905,9.1104,106400.0
2011-02-02 13:20:00,13.75,13.77,13.75,13.77,67200.0,9.1104,9.1237,9.1104,9.1237,67200.0
2011-02-02 13:30:00,13.77,13.79,13.77,13.79,158000.0,9.1237,9.1369,9.1237,9.1369,158000.0
2011-02-02 13:40:00,13.79,13.79,13.77,13.77,193200.0,9.1369,9.1369,9.1237,9.1237,193200.0
2011-02-02 13:50:00,13.77,13.77,13.75,13.75,72000.0,9.1237,9.1237,9.1104,9.1104,72000.0
2011-02-02 14:00:00,13.75,13.75,13.73,13.73,100400.0,9.1104,9.1104,9.0972,9.0972,100400.0
2011-02-02 14:10:00,13.73,13.74,13.71,13.72,121600.0,9.0972,9.1038,9.0839,9.0905,121600.0
2011-02-02 14:20:00,13.71,13.72,13.71,13.71,54800.0,9.0839,9.0905,9.0839,9.0839,54800.0
2011-02-02 14:30:00,13.71,13.72,13.71,13.71,62000.0,9.0839,9.0905,9.0839,9.0839,62000.0
2011-02-02 14:40:00,13.71,13.71,13.7,13.7,74400.0,9.0839,9.0839,9.0773,9.0773,74400.0
2011-02-02 14:50:00,13.7,13.7,13.7,13.7,60400.0,9.0773,9.0773,9.0773,9.0773,60400.0
2011-02-02 15:00:00,13.7,13.7,13.69,13.69,87200.0,9.0773,9.0773,9.0707,9.0707,87200.0
2011-02-02 15:10:00,13.69,13.71,13.68,13.71,98800.0,9.0707,9.0839,9.064,9.0839,98800.0
2011-02-02 15:20:00,13.71,13.72,13.7,13.71,137600.0,9.0839,9.0905,9.0773,9.0839,137600.0
2011-02-02 15:30:00,13.71,13.72,13.7,13.71,228400.0,9.0839,9.0905,9.0773,9.0839,228400.0
2011-02-02 15:40:00,13.71,13.72,13.7,13.72,269200.0,9.0839,9.0905,9.0773,9.0905,269200.0
2011-02-02 15:50:00,13.72,13.72,13.7,13.71,426000.0,9.0905,9.0905,9.0773,9.0839,426000.0
2011-02-03 09:30:00,13.67,13.7,13.66,13.7,128000.0,9.0574,9.0773,9.0508,9.0773,128000.0
2011-02-03 09:40:00,13.7,13.7,13.63,13.63,129600.0,9.0773,9.0773,9.0309,9.0309,129600.0
2011-02-03 09:50:00,13.63,13.66,13.6,13.65,173200.0,9.0309,9.0508,9.011,9.0442,173200.0
2011-02-03 10:00:00,13.65,13.66,13.59,13.61,240000.0,9.0442,9.0508,9.0044,9.0177,240000.0
2011-02-03 10:10:00,13.61,13.64,13.6,13.63,238400.0,9.0177,9.0375,9.011,9.0309,238400.0
2011-02-03 10:20:00,13.64,13.65,13.6,13.61,85200.0,9.0375,9.0442,9.011,9.0177,85200.0
2011-02-03 10:30:00,13.61,13.61,13.57,13.57,104400.0,9.0177,9.0177,8.9911,8.9911,104400.0
2011-02-03 10:40:00,13.58,13.59,13.56,13.57,103200.0,8.9978,9.0044,8.9845,8.9911,103200.0
2011-02-03 10:50:00,13.57,13.59,13.56,13.59,76000.0,8.9911,9.0044,8.9845,9.0044,76000.0
2011-02-03 11:00:00,13.59,13.6,13.57,13.59,111200.0,9.0044,9.011,8.9911,9.0044,111200.0
2011-02-03 11:10:00,13.6,13.61,13.6,13.6,126400.0,9.011,9.0177,9.011,9.011,126400.0
2011-02-03 11:20:00,13.6,13.63,13.6,13.62,114400.0,9.011,9.0309,9.011,9.0243,114400.0
2011-02-03 11:30:00,13.62,13.65,13.62,13.64,206400.0,9.0243,9.0442,9.0243,9.0375,206400.0
2011-02-03 11:40:00,13.64,13.69,13.64,13.66,197200.0,9.0375,9.0707,9.0375,9.0508,197200.0
2011-02-03 11:50:00,13.66,13.69,13.66,13.69,54800.0,9.0508,9.0707,9.0508,9.0707,54800.0
2011-02-03 12:00:00,13.69,13.69,13.65,13.65,105200.0,9.0707,9.0707,9.0442,9.0442,105200.0
2011-02-03 12:10:00,13.65,13.66,13.65,13.66,156800.0,9.0442,9.0508,9.0442,9.0508,156800.0
2011-02-03 12:20:00,13.66,13.66,13.65,13.65,106400.0,9.0508,9.0508,9.0442,9.0442,106400.0
2011-02-03 12:30:00,13.65,13.65,13.63,13.64,84800.0,9.0442,9.0442,9.0309,9.0375,84800.0
2011-02-03 12:40:00,13.64,13.65,13.63,13.65,163200.0,9.0375,9.0442,9.0309,9.0442,163200.0
2011-02-03 12:50:00,13.65,13.74,13.65,13.73,265600.0,9.0442,9.1038,9.0442,9.0972,265600.0
2011-02-03 13:00:00,13.73,13.75,13.72,13.75,318400.0,9.0972,9.1104,9.0905,9.1104,318400.0
2011-02-03 13:10:00,13.75,13.76,13.74,13.76,134000.0,9.1104,9.117,9.1038,9.117,134000.0
2011-02-03 13:20:00,13.76,13.78,13.76,13.77,143200.0,9.117,9.1303,9.117,9.1237,143200.0
2011-02-03 13:30:00,13.77,13.78,13.75,13.77,274000.0,9.1237,9.1303,9.1104,9.1237,274000.0
2011-02-03 13:40:00,13.77,13.78,13.77,13.78,271600.0,9.1237,9.1303,9.1237,9.1303,271600.0
2011-02-03 13:50:00,13.78,13.79,13.78,13.79,181600.0,9.1303,9.1369,9.1303,9.1369,181600.0
2011-02-03 14:00:00,13.78,13.79,13.75,13.75,128800.0,9.1303,9.1369,9.1104,9.1104,128800.0
2011-02-03 14:10:00,13.75,13.76,13.74,13.76,112000.0,9.1104,9.117,9.1038,9.117,112000.0
2011-02-03 14:20:00,13.76,13.77,13.72,13.72,93200.0,9.117,9.1237,9.0905,9.0905,93200.0
2011-02-03 14:30:00,13.72,13.74,13.71,13.73,101600.0,9.0905,9.1038,9.0839,9.0972,101600.0
2011-02-03 14:40:00,13.74,13.74,13.72,13.72,88000.0,9.1038,9.1038,9.0905,9.0905,88000.0
2011-02-03 14:50:00,13.72,13.75,13.72,13.74,96800.0,9.0905,9.1104,9.0905,9.1038,96800.0
2011-02-03 15:00:00,13.75,13.78,13.74,13.77,148400.0,9.1104,9.1303,9.1038,9.1237,148400.0
2011-02-03 15:10:00,13.77,13.78,13.77,13.77,146000.0,9.1237,9.1303,9.1237,9.1237,146000.0
2011-02-03 15:20:00,13.77,13.78,13.77,13.77,144800.0,9.1237,9.1303,9.1237,9.1237,144800.0
2011-02-03 15:30:00,13.77,13.79,13.77,13.77,235600.0,9.1237,9.1369,9.1237,9.1237,235600.0
2011-02-03 15:40:00,13.77,13.77,13.74,13.77,284400.0,9.1237,9.1237,9.1038,9.1237,284400.0
2011-02-03 15:50:00,13.77,13.78,13.75,13.75,527600.0,9.1237,9.1303,9.1104,9.1104,527600.0
2011-02-04 09:30:00,13.71,13.74,13.69,13.7,157600.0,9.0839,9.1038,9.0707,9.0773,157600.0
2011-02-04 09:40:00,13.69,13.7,13.63,13.64,100000.0,9.0707,9.0773,9.0309,9.0375,100000.0
2011-02-04 09:50:00,13.64,13.64,13.6,13.6,153200.0,9.0375,9.0375,9.011,9.011,153200.0
2011-02-04 10:00:00,13.61,13.62,13.6,13.6,121600.0,9.0177,9.0243,9.011,9.011,121600.0
2011-02-04 10:10:00,13.6,13.61,13.56,13.57,87600.0,9.011,9.0177,8.9845,8.9911,87600.0
2011-02-04 10:20:00,13.56,13.62,13.56,13.61,147600.0,8.9845,9.0243,8.9845,9.0177,147600.0
2011-02-04 10:30:00,13.61,13.62,13.6,13.61,128800.0,9.0177,9.0243,9.011,9.0177,128800.0
2011-02-04 10:40:00,13.61,13.61,13.57,13.59,112000.0,9.0177,9.0177,8.9911,9.0044,112000.0
2011-02-04 10:50:00,13.59,13.59,13.56,13.58,150400.0,9.0044,9.0044,8.9845,8.9978,150400.0
2011-02-04 11:00:00,13.58,13.59,13.55,13.58,150800.0,8.9978,9.0044,8.9779,8.9978,150800.0
2011-02-04 11:10:00,13.58,13.63,13.58,13.63,143200.0,8.9978,9.0309,8.9978,9.0309,143200.0
2011-02-04 11:20:00,13.62,13.64,13.62,13.63,71200.0,9.0243,9.0375,9.0243,9.0309,71200.0
2011-02-04 11:30:00,13.63,13.66,13.63,13.65,235600.0,9.0309,9.0508,9.0309,9.0442,235600.0
2011-02-04 11:40:00,13.65,13.67,13.65,13.65,70800.0,9.0442,9.0574,9.0442,9.0442,70800.0
2011-02-04 11:50:00,13.65,13.66,13.65,13.65,59200.0,9.0442,9.0508,9.0442,9.0442,59200.0
2011-02-04 12:00:00,13.65,13.65,13.64,13.64,47600.0,9.0442,9.0442,9.0375,9.0375,47600.0
2011-02-04 12:10:00,13.64,13.64,13.62,13.63,52400.0,9.0375,9.0375,9.0243,9.0309,52400.0
2011-02-04 12:20:00,13.62,13.63,13.62,13.63,64000.0,9.0243,9.0309,9.0243,9.0309,64000.0
2011-02-04 12:30:00,13.63,13.63,13.63,13.63,39600.0,9.0309,9.0309,9.0309,9.0309,39600.0
2011-02-04 12:40:00,13.63,13.64,13.63,13.64,56400.0,9.0309,9.0375,9.0309,9.0375,56400.0
2011-02-04 12:50:00,13.63,13.63,13.62,13.62,64400.0,9.0309,9.0309,9.0243,9.0243,64400.0
2011-02-04 13:00:00,13.62,13.62,13.62,13.62,60800.0,9.0243,9.0243,9.0243,9.0243,60800.0
2011-02-04 13:10:00,13.62,13.63,13.62,13.63,53600.0,9.0243,9.0309,9.0243,9.0309,53600.0
2011-02-04 13:20:00,13.63,13.64,13.63,13.63,21600.0,9.0309,9.0375,9.0309,9.0309,21600.0
2011-02-04 13:30:00,13.64,13.65,13.63,13.65,46000.0,9.0375,9.0442,9.0309,9.0442,46000.0
2011-02-04 13:40:00,13.64,13.65,13.64,13.65,46800.0,9.0375,9.0442,9.0375,9.0442,46800.0
2011-02-04 13:50:00,13.65,13.66,13.64,13.65,45600.0,9.0442,9.0508,9.0375,9.0442,45600.0
2011-02-04 14:00:00,13.65,13.65,13.63,13.63,76400.0,9.0442,9.0442,9.0309,9.0309,76400.0
2011-02-04 14:10:00,13.63,13.63,13.63,13.63,37600.0,9.0309,9.0309,9.0309,9.0309,37600.0
2011-02-04 14:20:00,13.63,13.63,13.62,13.63,66000.0,9.0309,9.0309,9.0243,9.0309,66000.0
2011-02-04 14:30:00,13.63,13.64,13.63,13.64,62800.0,9.0309,9.0375,9.0309,9.0375,62800.0
2011-02-04 14:40:00,13.64,13.64,13.62,13.62,60000.0,9.0375,9.0375,9.0243,9.0243,60000.0
2011-02-04 14:50:00,13.62,13.65,13.62,13.65,49200.0,9.0243,9.0442,9.0243,9.0442,49200.0
2011-02-04 15:00:00,13.65,13.65,13.64,13.65,185200.0,9.0442,9.0442,9.0375,9.0442,185200.0
2011-02-04 15:10:00,13.65,13.65,13.65,13.65,60400.0,9.0442,9.0442,9.0442,9.0442,60400.0
2011-02-04 15:20:00,13.65,13.66,13.65,13.65,104800.0,9.0442,9.0508,9.0442,9.0442,104800.0
2011-02-04 15:30:00,13.65,13.66,13.65,13.66,193600.0,9.0442,9.0508,9.0442,9.0508,193600.0
2011-02-04 15:40:00,13.66,13.69,13.65,13.68,278400.0,9.0508,9.0707,9.0442,9.064,278400.0
2011-02-04 15:50:00,13.68,13.69,13.67,13.68,322400.0,9.064,9.0707,9.0574,9.064,322400.0
2011-02-07 09:30:00,13.68,13.71,13.64,13.69,156800.0,9.064,9.0839,9.0375,9.0707,156800.0
2011-02-07 09:40:00,13.7,13.74,13.7,13.72,102400.0,9.0773,9.1038,9.0773,9.0905,102400.0
2011-02-07 09:50:00,13.72,13.72,13.7,13.72,114000.0,9.0905,9.0905,9.0773,9.0905,114000.0
2011-02-07 10:00:00,13.72,13.74,13.71,13.73,121600.0,9.0905,9.1038,9.0839,9.0972,121600.0
2011-02-07 10:10:00,13.73,13.75,13.73,13.75,126400.0,9.0972,9.1104,9.0972,9.1104,126400.0
2011-02-07 10:20:00,13.75,13.75,13.72,13.72,107600.0,9.1104,9.1104,9.0905,9.0905,107600.0
2011-02-07 10:30:00,13.71,13.75,13.71,13.75,54400.0,9.0839,9.1104,9.0839,9.1104,54400.0
2011-02-07 10:40:00,13.74,13.77,13.74,13.76,304400.0,9.1038,9.1237,9.1038,9.117,304400.0
2011-02-07 10:50:00,13.76,13.79,13.76,13.78,162000.0,9.117,9.1369,9.117,9.1303,162000.0
2011-02-07 11:00:00,13.78,13.81,13.77,13.81,145600.0,9.1303,9.1502,9.1237,9.1502,145600.0
2011-02-07 11:10:00,13.8,13.8,13.77,13.77,122000.0,9.1435,9.1435,9.1237,9.1237,122000.0
2011-02-07 11:20:00,13.78,13.78,13.77,13.78,121200.0,9.1303,9.1303,9.1237,9.1303,121200.0
2011-02-07 11:30:00,13.78,13.79,13.76,13.78,237200.0,9.1303,9.1369,9.117,9.1303,237200.0
2011-02-07 11:40:00,13.78,13.78,13.77,13.77,93600.0,9.1303,9.1303,9.1237,9.1237,93600.0
2011-02-07 11:50:00,13.77,13.78,13.77,13.78,94800.0,9.1237,9.1303,9.1237,9.1303,94800.0
2011-02-07 12:00:00,13.78,13.79,13.78,13.79,90400.0,9.1303,9.1369,9.1303,9.1369,90400.0
2011-02-07 12:10:00,13.79,13.8,13.78,13.79,93600.0,9.1369,9.1435,9.1303,9.1369,93600.0
2011-02-07 12:20:00,13.79,13.79,13.78,13.79,125200.0,9.1369,9.1369,9.1303,9.1369,125200.0
2011-02-07 12:30:00,13.79,13.79,13.78,13.79,116400.0,9.1369,9.1369,9.1303,9.1369,116400.0
2011-02-07 12:40:00,13.79,13.8,13.79,13.79,121600.0,9.1369,9.1435,9.1369,9.1369,121600.0
2011-02-07 12:50:00,13.79,13.8,13.79,13.79,97600.0,9.1369,9.1435,9.1369,9.1369,97600.0
2011-02-07 13:00:00,13.79,13.8,13.79,13.8,97200.0,9.1369,9.1435,9.1369,9.1435,97200.0
2011-02-07 13:10:00,13.79,13.8,13.79,13.79,58400.0,9.1369,9.1435,9.1369,9.1369,58400.0
2011-02-07 13:20:00,13.79,13.8,13.79,13.79,63200.0,9.1369,9.1435,9.1369,9.1369,63200.0
2011-02-07 13:30:00,13.79,13.81,13.79,13.79,105600.0,9.1369,9.1502,9.1369,9.1369,105600.0
2011-02-07 13:40:00,13.79,13.79,13.78,13.79,74000.0,9.1369,9.1369,9.1303,9.1369,74000.0
2011-02-07 13:50:00,13.79,13.8,13.79,13.8,88400.0,9.1369,9.1435,9.1369,9.1435,88400.0
2011-02-07 14:00:00,13.8,13.81,13.8,13.8,111200.0,9.1435,9.1502,9.1435,9.1435,111200.0
2011-02-07 14:10:00,13.8,13.8,13.79,13.79,70000.0,9.1435,9.1435,9.1369,9.1369,70000.0
2011-02-07 14:20:00,13.79,13.8,13.79,13.79,70800.0,9.1369,9.1435,9.1369,9.1369,70800.0
2011-02-07 14:30:00,13.79,13.79,13.78,13.79,48800.0,9.1369,9.1369,9.1303,9.1369,48800.0
2011-02-07 14:40:00,13.79,13.79,13.78,13.79,104400.0,9.1369,9.1369,9.1303,9.1369,104400.0
2011-02-07 14:50:00,13.79,13.8,13.78,13.8,150400.0,9.1369,9.1435,9.1303,9.1435,150400.0
2011-02-07 15:00:00,13.8,13.8,13.79,13.8,98800.0,9.1435,9.1435,9.1369,9.1435,98800.0
2011-02-07 15:10:00,13.8,13.8,13.78,13.78,111600.0,9.1435,9.1435,9.1303,9.1303,111600.0
2011-02-07 15:20:00,13.78,13.78,13.77,13.78,128000.0,9.1303,9.1303,9.1237,9.1303,128000.0
2011-02-07 15:30:00,13.78,13.78,13.76,13.77,171200.0,9.1303,9.1303,9.117,9.1237,171200.0
2011-02-07 15:40:00,13.77,13.8,13.77,13.8,302800.0,9.1237,9.1435,9.1237,9.1435,302800.0
2011-02-07 15:50:00,13.8,13.81,13.79,13.79,370800.0,9.1435,9.1502,9.1369,9.1369,370800.0
2011-02-08 09:30:00,13.77,13.78,13.73,13.76,198800.0,9.1237,9.1303,9.0972,9.117,198800.0
2011-02-08 09:40:00,13.76,13.81,13.76,13.8,122000.0,9.117,9.1502,9.117,9.1435,122000.0
2011-02-08 09:50:00,13.8,13.83,13.8,13.83,116000.0,9.1435,9.1634,9.1435,9.1634,116000.0
2011-02-08 10:00:00,13.83,13.84,13.81,13.81,96000.0,9.1634,9.17,9.1502,9.1502,96000.0
2011-02-08 10:10:00,13.82,13.82,13.81,13.82,70000.0,9.1568,9.1568,9.1502,9.1568,70000.0
2011-02-08 10:20:00,13.82,13.84,13.82,13.84,58000.0,9.1568,9.17,9.1568,9.17,58000.0
2011-02-08 10:30:00,13.83,13.85,13.83,13.83,97600.0,9.1634,9.1767,9.1634,9.1634,97600.0
2011-02-08 10:40:00,13.83,13.85,13.83,13.84,57200.0,9.1634,9.1767,9.1634,9.17,57200.0
2011-02-08 10:50:00,13.85,13.85,13.83,13.84,96000.0,9.1767,9.1767,9.1634,9.17,96000.0
2011-02-08 11:00:00,13.85,13.85,13.82,13.82,60400.0,9.1767,9.1767,9.1568,9.1568,60400.0
2011-02-08 11:10:00,13.82,13.83,13.81,13.81,53200.0,9.1568,9.1634,9.1502,9.1502,53200.0
2011-02-08 11:20:00,13.81,13.82,13.81,13.82,44400.0,9.1502,9.1568,9.1502,9.1568,44400.0
2011-02-08 11:30:00,13.82,13.84,13.82,13.84,72000.0,9.1568,9.17,9.1568,9.17,72000.0
2011-02-08 11:40:00,13.84,13.85,13.84,13.84,64000.0,9.17,9.1767,9.17,9.17,64000.0
2011-02-08 11:50:00,13.84,13.85,13.84,13.84,74000.0,9.17,9.1767,9.17,9.17,74000.0
2011-02-08 12:00:00,13.84,13.85,13.83,13.84,60000.0,9.17,9.1767,9.1634,9.17,60000.0
2011-02-08 12:10:00,13.84,13.85,13.84,13.84,58400.0,9.17,9.1767,9.17,9.17,58400.0
2011-02-08 12:20:00,13.84,13.85,13.83,13.83,55600.0,9.17,9.1767,9.1634,9.1634,55600.0
2011-02-08 12:30:00,13.83,13.84,13.82,13.82,78400.0,9.1634,9.17,9.1568,9.1568,78400.0
2011-02-08 12:40:00,13.82,13.83,13.81,13.81,97600.0,9.1568,9.1634,9.1502,9.1502,97600.0
2011-02-08 12:50:00,13.81,13.82,13.8,13.81,56800.0,9.1502,9.1568,9.1435,9.1502,56800.0
2011-02-08 13:00:00,13.8,13.81,13.8,13.8,50000.0,9.1435,9.1502,9.1435,9.1435,50000.0
2011-02-08 13:10:00,13.81,13.81,13.79,13.79,54400.0,9.1502,9.1502,9.1369,9.1369,54400.0
2011-02-08 13:20:00,13.8,13.81,13.79,13.81,64800.0,9.1435,9.1502,9.1369,9.1502,64800.0
2011-02-08 13:30:00,13.81,13.82,13.8,13.81,86000.0,9.1502,9.1568,9.1435,9.1502,86000.0
2011-02-08 13:40:00,13.81,13.82,13.81,13.81,69600.0,9.1502,9.1568,9.1502,9.1502,69600.0
2011-02-08 13:50:00,13.81,13.82,13.81,13.82,58400.0,9.1502,9.1568,9.1502,9.1568,58400.0
2011-02-08 14:00:00,13.82,13.83,13.82,13.83,84400.0,9.1568,9.1634,9.1568,9.1634,84400.0
2011-02-08 14:10:00,13.83,13.84,13.83,13.84,54400.0,9.1634,9.17,9.1634,9.17,54400.0
2011-02-08 14:20:00,13.84,13.85,13.84,13.84,127200.0,9.17,9.1767,9.17,9.17,127200.0
2011-02-08 14:30:00,13.84,13.85,13.84,13.85,83600.0,9.17,9.1767,9.17,9.1767,83600.0
2011-02-08 14:40:00,13.85,13.85,13.85,13.85,74000.0,9.1767,9.1767,9.1767,9.1767,74000.0
2011-02-08 14:50:00,13.85,13.85,13.82,13.82,158800.0,9.1767,9.1767,9.1568,9.1568,158800.0
2011-02-08 15:00:00,13.82,13.84,13.81,13.84,107600.0,9.1568,9.17,9.1502,9.17,107600.0
2011-02-08 15:10:00,13.84,13.85,13.83,13.85,201600.0,9.17,9.1767,9.1634,9.1767,201600.0
2011-02-08 15:20:00,13.85,13.85,13.83,13.84,100400.0,9.1767,9.1767,9.1634,9.17,100400.0
2011-02-08 15:30:00,13.84,13.84,13.83,13.84,141600.0,9.17,9.17,9.1634,9.17,141600.0
2011-02-08 15:40:00,13.84,13.85,13.84,13.85,240000.0,9.17,9.1767,9.17,9.1767,240000.0
2011-02-08 15:50:00,13.85,13.86,13.85,13.86,485200.0,9.1767,9.1833,9.1767,9.1833,485200.0
2011-02-09 09:30:00,13.74,13.83,13.74,13.74,154000.0,9.1038,9.1634,9.1038,9.1038,154000.0
2011-02-09 09:40:00,13.74,13.75,13.74,13.74,83200.0,9.1038,9.1104,9.1038,9.1038,83200.0
2011-02-09 09:50:00,13.74,13.77,13.74,13.75,78000.0,9.1038,9.1237,9.1038,9.1104,78000.0
2011-02-09 10:00:00,13.74,13.77,13.74,13.75,63600.0,9.1038,9.1237,9.1038,9.1104,63600.0
2011-02-09 10:10:00,13.75,13.76,13.74,13.75,74000.0,9.1104,9.117,9.1038,9.1104,74000.0
2011-02-09 10:20:00,13.75,13.76,13.74,13.75,46800.0,9.1104,9.117,9.1038,9.1104,46800.0
2011-02-09 10:30:00,13.75,13.76,13.75,13.76,23600.0,9.1104,9.117,9.1104,9.117,23600.0
2011-02-09 10:40:00,13.76,13.78,13.75,13.76,53200.0,9.117,9.1303,9.1104,9.117,53200.0
2011-02-09 10:50:00,13.76,13.76,13.74,13.74,74400.0,9.117,9.117,9.1038,9.1038,74400.0
2011-02-09 11:00:00,13.74,13.75,13.74,13.74,30000.0,9.1038,9.1104,9.1038,9.1038,30000.0
2011-02-09 11:10:00,13.74,13.75,13.74,13.74,69200.0,9.1038,9.1104,9.1038,9.1038,69200.0
2011-02-09 11:20:00,13.74,13.76,13.74,13.75,94400.0,9.1038,9.117,9.1038,9.1104,94400.0
2011-02-09 11:30:00,13.75,13.77,13.74,13.77,58400.0,9.1104,9.1237,9.1038,9.1237,58400.0
2011-02-09 11:40:00,13.76,13.79,13.76,13.79,64800.0,9.117,9.1369,9.117,9.1369,64800.0
2011-02-09 11:50:00,13.79,13.8,13.77,13.78,82800.0,9.1369,9.1435,9.1237,9.1303,82800.0
2011-02-09 12:00:00,13.78,13.8,13.78,13.8,82000.0,9.1303,9.1435,9.1303,9.1435,82000.0
2011-02-09 12:10:00,13.79,13.8,13.78,13.78,44400.0,9.1369,9.1435,9.1303,9.1303,44400.0
2011-02-09 12:20:00,13.78,13.8,13.77,13.79,52800.0,9.1303,9.1435,9.1237,9.1369,52800.0
2011-02-09 12:30:00,13.79,13.8,13.79,13.79,67200.0,9.1369,9.1435,9.1369,9.1369,67200.0
2011-02-09 12:40:00,13.79,13.79,13.78,13.78,60000.0,9.1369,9.1369,9.1303,9.1303,60000.0
2011-02-09 12:50:00,13.78,13.82,13.77,13.82,40000.0,9.1303,9.1568,9.1237,9.1568,40000.0
2011-02-09 13:00:00,13.82,13.83,13.81,13.82,89200.0,9.1568,9.1634,9.1502,9.1568,89200.0
2011-02-09 13:10:00,13.82,13.82,13.81,13.81,35200.0,9.1568,9.1568,9.1502,9.1502,35200.0
2011-02-09 13:20:00,13.81,13.83,13.8,13.81,98800.0,9.1502,9.1634,9.1435,9.1502,98800.0
2011-02-09 13:30:00,13.81,13.83,13.81,13.82,50000.0,9.1502,9.1634,9.1502,9.1568,50000.0
2011-02-09 13:40:00,13.82,13.83,13.81,13.81,44800.0,9.1568,9.1634,9.1502,9.1502,44800.0
2011-02-09 13:50:00,13.81,13.81,13.78,13.78,80400.0,9.1502,9.1502,9.1303,9.1303,80400.0
2011-02-09 14:00:00,13.78,13.79,13.78,13.79,56000.0,9.1303,9.1369,9.1303,9.1369,56000.0
2011-02-09 14:10:00,13.79,13.8,13.77,13.78,84400.0,9.1369,9.1435,9.1237,9.1303,84400.0
2011-02-09 14:20:00,13.78,13.79,13.77,13.79,59600.0,9.1303,9.1369,9.1237,9.1369,59600.0
2011-02-09 14:30:00,13.79,13.79,13.76,13.76,70800.0,9.1369,9.1369,9.117,9.117,70800.0
2011-02-09 14:40:00,13.76,13.79,13.76,13.78,54800.0,9.117,9.1369,9.117,9.1303,54800.0
2011-02-09 14:50:00,13.78,13.8,13.78,13.79,57200.0,9.1303,9.1435,9.1303,9.1369,57200.0
2011-02-09 15:00:00,13.79,13.81,13.79,13.79,92000.0,9.1369,9.1502,9.1369,9.1369,92000.0
2011-02-09 15:10:00,13.79,13.81,13.79,13.8,53200.0,9.1369,9.1502,9.1369,9.1435,53200.0
2011-02-09 15:20:00,13.8,13.81,13.79,13.8,131600.0,9.1435,9.1502,9.1369,9.1435,131600.0
2011-02-09 15:30:00,13.8,13.8,13.78,13.79,83200.0,9.1435,9.1435,9.1303,9.1369,83200.0
2011-02-09 15:40:00,13.79,13.79,13.78,13.79,190800.0,9.1369,9.1369,9.1303,9.1369,190800.0
2011-02-09 15:50:00,13.79,13.82,13.79,13.81,282000.0,9.1369,9.1568,9.1369,9.1502,282000.0
2011-02-10 09:30:00,13.77,13.81,13.72,13.75,300000.0,9.1237,9.1502,9.0905,9.1104,300000.0
2011-02-10 09:40:00,13.75,13.75,13.73,13.73,48400.0,9.1104,9.1104,9.0972,9.0972,48400.0
2011-02-10 09:50:00,13.74,13.75,13.73,13.75,173200.0,9.1038,9.1104,9.0972,9.1104,173200.0
2011-02-10 10:00:00,13.75,13.79,13.74,13.78,136800.0,9.1104,9.1369,9.1038,9.1303,136800.0
2011-02-10 10:10:00,13.78,13.81,13.78,13.8,76800.0,9.1303,9.1502,9.1303,9.1435,76800.0
2011-02-10 10:20:00,13.8,13.8,13.76,13.77,123200.0,9.1435,9.1435,9.117,9.1237,123200.0
2011-02-10 10:30:00,13.78,13.8,13.74,13.78,175600.0,9.1303,9.1435,9.1038,9.1303,175600.0
2011-02-10 10:40:00,13.78,13.8,13.76,13.8,195600.0,9.1303,9.1435,9.117,9.1435,195600.0
2011-02-10 10:50:00,13.8,13.81,13.79,13.8,86400.0,9.1435,9.1502,9.1369,9.1435,86400.0
2011-02-10 11:00:00,13.8,13.8,13.79,13.8,68400.0,9.1435,9.1435,9.1369,9.1435,68400.0
2011-02-10 11:10:00,13.8,13.81,13.79,13.79,30800.0,9.1435,9.1502,9.1369,9.1369,30800.0
2011-02-10 11:20:00,13.79,13.81,13.79,13.79,68000.0,9.1369,9.1502,9.1369,9.1369,68000.0
2011-02-10 11:30:00,13.8,13.82,13.8,13.81,67200.0,9.1435,9.1568,9.1435,9.1502,67200.0
2011-02-10 11:40:00,13.8,13.8,13.79,13.79,42800.0,9.1435,9.1435,9.1369,9.1369,42800.0
2011-02-10 11:50:00,13.79,13.79,13.77,13.78,70400.0,9.1369,9.1369,9.1237,9.1303,70400.0
2011-02-10 12:00:00,13.78,13.78,13.76,13.77,22800.0,9.1303,9.1303,9.117,9.1237,22800.0
2011-02-10 12:10:00,13.77,13.77,13.76,13.76,27200.0,9.1237,9.1237,9.117,9.117,27200.0
2011-02-10 12:20:00,13.76,13.76,13.75,13.76,39200.0,9.117,9.117,9.1104,9.117,39200.0
2011-02-10 12:30:00,13.76,13.77,13.76,13.77,93600.0,9.117,9.1237,9.117,9.1237,93600.0
2011-02-10 12:40:00,13.77,13.79,13.77,13.79,55600.0,9.1237,9.1369,9.1237,9.1369,55600.0
2011-02-10 12:50:00,13.78,13.79,13.78,13.78,25200.0,9.1303,9.1369,9.1303,9.1303,25200.0
2011-02-10 13:00:00,13.78,13.78,13.78,13.78,23600.0,9.1303,9.1303,9.1303,9.1303,23600.0
2011-02-10 13:10:00,13.78,13.79,13.78,13.79,50000.0,9.1303,9.1369,9.1303,9.1369,50000.0
2011-02-10 13:20:00,13.79,13.79,13.78,13.78,18000.0,9.1369,9.1369,9.1303,9.1303,18000.0
2011-02-10 13:30:00,13.78,13.8,13.78,13.79,47600.0,9.1303,9.1435,9.1303,9.1369,47600.0
2011-02-10 13:40:00,13.79,13.8,13.79,13.79,36400.0,9.1369,9.1435,9.1369,9.1369,36400.0
2011-02-10 13:50:00,13.8,13.8,13.79,13.8,26800.0,9.1435,9.1435,9.1369,9.1435,26800.0
2011-02-10 14:00:00,13.8,13.81,13.79,13.81,73200.0,9.1435,9.1502,9.1369,9.1502,73200.0
2011-02-10 14:10:00,13.81,13.81,13.8,13.8,49600.0,9.1502,9.1502,9.1435,9.1435,49600.0
2011-02-10 14:20:00,13.8,13.81,13.8,13.8,53600.0,9.1435,9.1502,9.1435,9.1435,53600.0
2011-02-10 14:30:00,13.8,13.8,13.79,13.79,224000.0,9.1435,9.1435,9.1369,9.1369,224000.0
2011-02-10 14:40:00,13.79,13.79,13.77,13.77,95200.0,9.1369,9.1369,9.1237,9.1237,95200.0
2011-02-10 14:50:00,13.77,13.78,13.76,13.77,70400.0,9.1237,9.1303,9.117,9.1237,70400.0
2011-02-10 15:00:00,13.77,13.79,13.77,13.77,193600.0,9.1237,9.1369,9.1237,9.1237,193600.0
2011-02-10 15:10:00,13.77,13.78,13.77,13.78,121600.0,9.1237,9.1303,9.1237,9.1303,121600.0
2011-02-10 15:20:00,13.78,13.79,13.78,13.79,79600.0,9.1303,9.1369,9.1303,9.1369,79600.0
2011-02-10 15:30:00,13.78,13.8,13.78,13.8,206800.0,9.1303,9.1435,9.1303,9.1435,206800.0
2011-02-10 15:40:00,13.8,13.82,13.8,13.81,380000.0,9.1435,9.1568,9.1435,9.1502,380000.0
2011-02-10 15:50:00,13.81,13.81,13.77,13.81,655600.0,9.1502,9.1502,9.1237,9.1502,655600.0
2011-02-11 09:30:00,13.78,13.78,13.72,13.77,162800.0,9.1303,9.1303,9.0905,9.1237,162800.0
2011-02-11 09:40:00,13.77,13.8,13.76,13.77,68800.0,9.1237,9.1435,9.117,9.1237,68800.0
2011-02-11 09:50:00,13.78,13.81,13.78,13.79,75200.0,9.1303,9.1502,9.1303,9.1369,75200.0
2011-02-11 10:00:00,13.79,13.8,13.78,13.78,102400.0,9.1369,9.1435,9.1303,9.1303,102400.0
2011-02-11 10:10:00,13.78,13.78,13.77,13.78,68800.0,9.1303,9.1303,9.1237,9.1303,68800.0
2011-02-11 10:20:00,13.78,13.78,13.77,13.78,98800.0,9.1303,9.1303,9.1237,9.1303,98800.0
2011-02-11 10:30:00,13.78,13.78,13.77,13.77,46400.0,9.1303,9.1303,9.1237,9.1237,46400.0
2011-02-11 10:40:00,13.77,13.78,13.77,13.78,30000.0,9.1237,9.1303,9.1237,9.1303,30000.0
2011-02-11 10:50:00,13.78,13.81,13.78,13.8,130800.0,9.1303,9.1502,9.1303,9.1435,130800.0
2011-02-11 11:00:00,13.8,13.82,13.79,13.81,209600.0,9.1435,9.1568,9.1369,9.1502,209600.0
2011-02-11 11:10:00,13.81,13.81,13.79,13.79,183600.0,9.1502,9.1502,9.1369,9.1369,183600.0
2011-02-11 11:20:00,13.79,13.79,13.78,13.78,107200.0,9.1369,9.1369,9.1303,9.1303,107200.0
2011-02-11 11:30:00,13.78,13.78,13.76,13.76,95600.0,9.1303,9.1303,9.117,9.117,95600.0
2011-02-11 11:40:00,13.76,13.77,13.75,13.76,60400.0,9.117,9.1237,9.1104,9.117,60400.0
2011-02-11 11:50:00,13.76,13.78,13.75,13.75,66400.0,9.117,9.1303,9.1104,9.1104,66400.0
2011-02-11 12:00:00,13.75,13.77,13.74,13.76,70000.0,9.1104,9.1237,9.1038,9.117,70000.0
2011-02-11 12:10:00,13.76,13.76,13.74,13.74,92000.0,9.117,9.117,9.1038,9.1038,92000.0
2011-02-11 12:20:00,13.74,13.75,13.72,13.72,105600.0,9.1038,9.1104,9.0905,9.0905,105600.0
2011-02-11 12:30:00,13.72,13.72,13.72,13.72,207600.0,9.0905,9.0905,9.0905,9.0905,207600.0
2011-02-11 12:40:00,13.72,13.72,13.71,13.71,131600.0,9.0905,9.0905,9.0839,9.0839,131600.0
2011-02-11 12:50:00,13.71,13.72,13.71,13.72,346800.0,9.0839,9.0905,9.0839,9.0905,346800.0
2011-02-11 13:00:00,13.72,13.72,13.72,13.72,182400.0,9.0905,9.0905,9.0905,9.0905,182400.0
2011-02-11 13:10:00,13.72,13.73,13.71,13.73,44000.0,9.0905,9.0972,9.0839,9.0972,44000.0
2011-02-11 13:20:00,13.73,13.73,13.72,13.72,40800.0,9.0972,9.0972,9.0905,9.0905,40800.0
2011-02-11 13:30:00,13.72,13.72,13.72,13.72,41600.0,9.0905,9.0905,9.0905,9.0905,41600.0
2011-02-11 13:40:00,13.72,13.72,13.71,13.72,83200.0,9.0905,9.0905,9.0839,9.0905,83200.0
2011-02-11 13:50:00,13.72,13.72,13.71,13.71,86400.0,9.0905,9.0905,9.0839,9.0839,86400.0
2011-02-11 14:00:00,13.71,13.74,13.71,13.74,116800.0,9.0839,9.1038,9.0839,9.1038,116800.0
2011-02-11 14:10:00,13.74,13.74,13.74,13.74,44000.0,9.1038,9.1038,9.1038,9.1038,44000.0
2011-02-11 14:20:00,13.74,13.74,13.73,13.73,46000.0,9.1038,9.1038,9.0972,9.0972,46000.0
2011-02-11 14:30:00,13.74,13.76,13.74,13.76,57200.0,9.1038,9.117,9.1038,9.117,57200.0
2011-02-11 14:40:00,13.76,13.79,13.76,13.79,126000.0,9.117,9.1369,9.117,9.1369,126000.0
2011-02-11 14:50:00,13.79,13.79,13.76,13.77,110400.0,9.1369,9.1369,9.117,9.1237,110400.0
2011-02-11 15:00:00,13.77,13.78,13.77,13.77,68400.0,9.1237,9.1303,9.1237,9.1237,68400.0
2011-02-11 15:10:00,13.77,13.78,13.77,13.78,56400.0,9.1237,9.1303,9.1237,9.1303,56400.0
2011-02-11 15:20:00,13.78,13.78,13.77,13.77,64400.0,9.1303,9.1303,9.1237,9.1237,64400.0
2011-02-11 15:30:00,13.77,13.78,13.76,13.77,114800.0,9.1237,9.1303,9.117,9.1237,114800.0
2011-02-11 15:40:00,13.77,13.77,13.76,13.77,102000.0,9.1237,9.1237,9.117,9.1237,102000.0
2011-02-11 15:50:00,13.77,13.77,13.75,13.77,462400.0,9.1237,9.1237,9.1104,9.1237,462400.0
2011-02-14 09:30:00,13.75,13.76,13.7,13.7,157600.0,9.1104,9.117,9.0773,9.0773,157600.0
2011-02-14 09:40:00,13.7,13.7,13.65,13.68,115200.0,9.0773,9.0773,9.0442,9.064,115200.0
2011-02-14 09:50:00,13.68,13.68,13.63,13.64,105600.0,9.064,9.064,9.0309,9.0375,105600.0
2011-02-14 10:00:00,13.63,13.64,13.62,13.62,172800.0,9.0309,9.0375,9.0243,9.0243,172800.0
2011-02-14 10:10:00,13.62,13.63,13.61,13.61,70400.0,9.0243,9.0309,9.0177,9.0177,70400.0
2011-02-14 10:20:00,13.61,13.62,13.6,13.6,62800.0,9.0177,9.0243,9.011,9.011,62800.0
2011-02-14 10:30:00,13.61,13.62,13.6,13.62,83200.0,9.0177,9.0243,9.011,9.0243,83200.0
2011-02-14 10:40:00,13.62,13.63,13.62,13.62,94400.0,9.0243,9.0309,9.0243,9.0243,94400.0
2011-02-14 10:50:00,13.63,13.63,13.62,13.63,126000.0,9.0309,9.0309,9.0243,9.0309,126000.0
2011-02-14 11:00:00,13.62,13.63,13.62,13.63,292000.0,9.0243,9.0309,9.0243,9.0309,292000.0
2011-02-14 11:10:00,13.63,13.63,13.62,13.62,172400.0,9.0309,9.0309,9.0243,9.0243,172400.0
2011-02-14 11:20:00,13.63,13.64,13.62,13.63,111200.0,9.0309,9.0375,9.0243,9.0309,111200.0
2011-02-14 11:30:00,13.63,13.63,13.62,13.63,38000.0,9.0309,9.0309,9.0243,9.0309,38000.0
2011-02-14 11:40:00,13.63,13.64,13.63,13.63,46800.0,9.0309,9.0375,9.0309,9.0309,46800.0
2011-02-14 11:50:00,13.63,13.64,13.63,13.63,50400.0,9.0309,9.0375,9.0309,9.0309,50400.0
2011-02-14 12:00:00,13.63,13.64,13.63,13.64,40000.0,9.0309,9.0375,9.0309,9.0375,40000.0
2011-02-14 12:10:00,13.64,13.64,13.64,13.64,50800.0,9.0375,9.0375,9.0375,9.0375,50800.0
2011-02-14 12:20:00,13.64,13.64,13.63,13.63,37600.0,9.0375,9.0375,9.0309,9.0309,37600.0
2011-02-14 12:30:00,13.63,13.64,13.63,13.63,69600.0,9.0309,9.0375,9.0309,9.0309,69600.0
2011-02-14 12:40:00,13.63,13.65,13.63,13.65,65200.0,9.0309,9.0442,9.0309,9.0442,65200.0
2011-02-14 12:50:00,13.65,13.67,13.65,13.67,41200.0,9.0442,9.0574,9.0442,9.0574,41200.0
2011-02-14 13:00:00,13.67,13.68,13.67,13.67,56400.0,9.0574,9.064,9.0574,9.0574,56400.0
2011-02-14 13:10:00,13.68,13.68,13.67,13.68,35200.0,9.064,9.064,9.0574,9.064,35200.0
2011-02-14 13:20:00,13.68,13.69,13.68,13.69,40000.0,9.064,9.0707,9.064,9.0707,40000.0
2011-02-14 13:30:00,13.69,13.69,13.67,13.68,29600.0,9.0707,9.0707,9.0574,9.064,29600.0
2011-02-14 13:40:00,13.68,13.68,13.66,13.66,59200.0,9.064,9.064,9.0508,9.0508,59200.0
2011-02-14 13:50:00,13.66,13.68,13.66,13.68,46400.0,9.0508,9.064,9.0508,9.064,46400.0
2011-02-14 14:00:00,13.68,13.68,13.68,13.68,70800.0,9.064,9.064,9.064,9.064,70800.0
2011-02-14 14:10:00,13.68,13.69,13.67,13.69,90800.0,9.064,9.0707,9.0574,9.0707,90800.0
2011-02-14 14:20:00,13.69,13.69,13.69,13.69,46800.0,9.0707,9.0707,9.0707,9.0707,46800.0
2011-02-14 14:30:00,13.69,13.69,13.67,13.67,57200.0,9.0707,9.0707,9.0574,9.0574,57200.0
2011-02-14 14:40:00,13.67,13.68,13.66,13.67,48000.0,9.0574,9.064,9.0508,9.0574,48000.0
2011-02-14 14:50:00,13.67,13.67,13.66,13.67,62000.0,9.0574,9.0574,9.0508,9.0574,62000.0
2011-02-14 15:00:00,13.67,13.68,13.67,13.68,64000.0,9.0574,9.064,9.0574,9.064,64000.0
2011-02-14 15:10:00,13.68,13.69,13.68,13.69,75600.0,9.064,9.0707,9.064,9.0707,75600.0
2011-02-14 15:20:00,13.69,13.69,13.67,13.67,131600.0,9.0707,9.0707,9.0574,9.0574,131600.0
2011-02-14 15:30:00,13.67,13.68,13.65,13.65,145600.0,9.0574,9.064,9.0442,9.0442,145600.0
2011-02-14 15:40:00,13.65,13.69,13.65,13.69,210400.0,9.0442,9.0707,9.0442,9.0707,210400.0
2011-02-14 15:50:00,13.69,13.7,13.68,13.68,444400.0,9.0707,9.0773,9.064,9.064,444400.0
2011-02-15 09:30:00,13.6,13.63,13.58,13.59,232000.0,9.011,9.0309,8.9978,9.0044,232000.0
2011-02-15 09:40:00,13.6,13.63,13.6,13.62,63600.0,9.011,9.0309,9.011,9.0243,63600.0
2011-02-15 09:50:00,13.62,13.67,13.62,13.66,84800.0,9.0243,9.0574,9.0243,9.0508,84800.0
2011-02-15 10:00:00,13.66,13.66,13.64,13.65,147200.0,9.0508,9.0508,9.0375,9.0442,147200.0
2011-02-15 10:10:00,13.65,13.69,13.65,13.69,140800.0,9.0442,9.0707,9.0442,9.0707,140800.0
2011-02-15 10:20:00,13.69,13.69,13.65,13.66,238400.0,9.0707,9.0707,9.0442,9.0508,238400.0
2011-02-15 10:30:00,13.66,13.71,13.66,13.69,112400.0,9.0508,9.0839,9.0508,9.0707,112400.0
2011-02-15 10:40:00,13.69,13.69,13.68,13.68,91200.0,9.0707,9.0707,9.064,9.064,91200.0
2011-02-15 10:50:00,13.68,13.7,13.68,13.68,78000.0,9.064,9.0773,9.064,9.064,78000.0
2011-02-15 11:00:00,13.68,13.71,13.68,13.71,72400.0,9.064,9.0839,9.064,9.0839,72400.0
2011-02-15 11:10:00,13.71,13.71,13.71,13.71,58800.0,9.0839,9.0839,9.0839,9.0839,58800.0
2011-02-15 11:20:00,13.71,13.71,13.7,13.71,84400.0,9.0839,9.0839,9.0773,9.0839,84400.0
2011-02-15 11:30:00,13.7,13.71,13.67,13.67,104800.0,9.0773,9.0839,9.0574,9.0574,104800.0
2011-02-15 11:40:00,13.67,13.68,13.66,13.67,100400.0,9.0574,9.064,9.0508,9.0574,100400.0
2011-02-15 11:50:00,13.66,13.67,13.65,13.67,141200.0,9.0508,9.0574,9.0442,9.0574,141200.0
2011-02-15 12:00:00,13.67,13.68,13.65,13.67,226800.0,9.0574,9.064,9.0442,9.0574,226800.0
2011-02-15 12:10:00,13.67,13.69,13.66,13.69,250800.0,9.0574,9.0707,9.0508,9.0707,250800.0
2011-02-15 12:20:00,13.69,13.7,13.69,13.7,44800.0,9.0707,9.0773,9.0707,9.0773,44800.0
2011-02-15 12:30:00,13.7,13.7,13.69,13.7,55200.0,9.0773,9.0773,9.0707,9.0773,55200.0
2011-02-15 12:40:00,13.7,13.7,13.7,13.7,119600.0,9.0773,9.0773,9.0773,9.0773,119600.0
2011-02-15 12:50:00,13.7,13.7,13.69,13.69,115200.0,9.0773,9.0773,9.0707,9.0707,115200.0
2011-02-15 13:00:00,13.69,13.69,13.68,13.69,101600.0,9.0707,9.0707,9.064,9.0707,101600.0
2011-02-15 13:10:00,13.69,13.69,13.68,13.69,46000.0,9.0707,9.0707,9.064,9.0707,46000.0
2011-02-15 13:20:00,13.69,13.69,13.68,13.68,58400.0,9.0707,9.0707,9.064,9.064,58400.0
2011-02-15 13:30:00,13.68,13.68,13.67,13.67,62400.0,9.064,9.064,9.0574,9.0574,62400.0
2011-02-15 13:40:00,13.68,13.68,13.67,13.67,33600.0,9.064,9.064,9.0574,9.0574,33600.0
2011-02-15 13:50:00,13.67,13.68,13.67,13.67,111600.0,9.0574,9.064,9.0574,9.0574,111600.0
2011-02-15 14:00:00,13.67,13.67,13.65,13.65,223600.0,9.0574,9.0574,9.0442,9.0442,223600.0
2011-02-15 14:10:00,13.65,13.65,13.65,13.65,49200.0,9.0442,9.0442,9.0442,9.0442,49200.0
2011-02-15 14:20:00,13.65,13.65,13.64,13.65,82400.0,9.0442,9.0442,9.0375,9.0442,82400.0
2011-02-15 14:30:00,13.65,13.65,13.64,13.65,56000.0,9.0442,9.0442,9.0375,9.0442,56000.0
2011-02-15 14:40:00,13.65,13.65,13.65,13.65,52400.0,9.0442,9.0442,9.0442,9.0442,52400.0
2011-02-15 14:50:00,13.65,13.66,13.65,13.65,144400.0,9.0442,9.0508,9.0442,9.0442,144400.0
2011-02-15 15:00:00,13.66,13.67,13.65,13.67,107200.0,9.0508,9.0574,9.0442,9.0574,107200.0
2011-02-15 15:10:00,13.67,13.68,13.66,13.68,179200.0,9.0574,9.064,9.0508,9.064,179200.0
2011-02-15 15:20:00,13.68,13.68,13.66,13.66,126000.0,9.064,9.064,9.0508,9.0508,126000.0
2011-02-15 15:30:00,13.66,13.68,13.66,13.68,152000.0,9.0508,9.064,9.0508,9.064,152000.0
2011-02-15 15:40:00,13.68,13.69,13.67,13.68,314400.0,9.064,9.0707,9.0574,9.064,314400.0
2011-02-15 15:50:00,13.67,13.7,13.67,13.69,493200.0,9.0574,9.0773,9.0574,9.0707,493200.0
2011-02-16 09:30:00,13.69,13.71,13.65,13.67,198800.0,9.0707,9.0839,9.0442,9.0574,198800.0
2011-02-16 09:40:00,13.66,13.69,13.65,13.66,92000.0,9.0508,9.0707,9.0442,9.0508,92000.0
2011-02-16 09:50:00,13.65,13.72,13.65,13.7,132000.0,9.0442,9.0905,9.0442,9.0773,132000.0
2011-02-16 10:00:00,13.71,13.71,13.65,13.65,216000.0,9.0839,9.0839,9.0442,9.0442,216000.0
2011-02-16 10:10:00,13.65,13.68,13.64,13.67,160000.0,9.0442,9.064,9.0375,9.0574,160000.0
2011-02-16 10:20:00,13.67,13.67,13.64,13.64,96800.0,9.0574,9.0574,9.0375,9.0375,96800.0
2011-02-16 10:30:00,13.65,13.65,13.63,13.65,122800.0,9.0442,9.0442,9.0309,9.0442,122800.0
2011-02-16 10:40:00,13.65,13.65,13.61,13.62,151600.0,9.0442,9.0442,9.0177,9.0243,151600.0
2011-02-16 10:50:00,13.62,13.62,13.6,13.6,76800.0,9.0243,9.0243,9.011,9.011,76800.0
2011-02-16 11:00:00,13.61,13.61,13.59,13.6,136800.0,9.0177,9.0177,9.0044,9.011,136800.0
2011-02-16 11:10:00,13.61,13.61,13.6,13.61,97600.0,9.0177,9.0177,9.011,9.0177,97600.0
2011-02-16 11:20:00,13.61,13.64,13.61,13.61,213200.0,9.0177,9.0375,9.0177,9.0177,213200.0
2011-02-16 11:30:00,13.61,13.61,13.59,13.6,82800.0,9.0177,9.0177,9.0044,9.011,82800.0
2011-02-16 11:40:00,13.6,13.61,13.59,13.6,47600.0,9.011,9.0177,9.0044,9.011,47600.0
2011-02-16 11:50:00,13.6,13.6,13.59,13.59,76000.0,9.011,9.011,9.0044,9.0044,76000.0
2011-02-16 12:00:00,13.59,13.59,13.56,13.56,222400.0,9.0044,9.0044,8.9845,8.9845,222400.0
2011-02-16 12:10:00,13.56,13.56,13.55,13.55,135200.0,8.9845,8.9845,8.9779,8.9779,135200.0
2011-02-16 12:20:00,13.55,13.55,13.53,13.54,128000.0,8.9779,8.9779,8.9646,8.9713,128000.0
2011-02-16 12:30:00,13.55,13.57,13.55,13.57,92400.0,8.9779,8.9911,8.9779,8.9911,92400.0
2011-02-16 12:40:00,13.57,13.57,13.54,13.54,164400.0,8.9911,8.9911,8.9713,8.9713,164400.0
2011-02-16 12:50:00,13.54,13.54,13.53,13.54,127600.0,8.9713,8.9713,8.9646,8.9713,127600.0
2011-02-16 13:00:00,13.54,13.54,13.52,13.52,181600.0,8.9713,8.9713,8.958,8.958,181600.0
2011-02-16 13:10:00,13.52,13.53,13.52,13.53,96400.0,8.958,8.9646,8.958,8.9646,96400.0
2011-02-16 13:20:00,13.53,13.53,13.51,13.51,83600.0,8.9646,8.9646,8.9514,8.9514,83600.0
2011-02-16 13:30:00,13.51,13.51,13.5,13.5,133600.0,8.9514,8.9514,8.9448,8.9448,133600.0
2011-02-16 13:40:00,13.5,13.52,13.5,13.52,87600.0,8.9448,8.958,8.9448,8.958,87600.0
2011-02-16 13:50:00,13.51,13.51,13.5,13.5,91200.0,8.9514,8.9514,8.9448,8.9448,91200.0
2011-02-16 14:00:00,13.5,13.51,13.5,13.5,118000.0,8.9448,8.9514,8.9448,8.9448,118000.0
2011-02-16 14:10:00,13.5,13.5,13.47,13.48,327600.0,8.9448,8.9448,8.9249,8.9315,327600.0
2011-02-16 14:20:00,13.47,13.5,13.47,13.49,139600.0,8.9249,8.9448,8.9249,8.9381,139600.0
2011-02-16 14:30:00,13.49,13.57,13.49,13.56,241600.0,8.9381,8.9911,8.9381,8.9845,241600.0
2011-02-16 14:40:00,13.56,13.59,13.56,13.56,181200.0,8.9845,9.0044,8.9845,8.9845,181200.0
2011-02-16 14:50:00,13.56,13.57,13.54,13.54,156800.0,8.9845,8.9911,8.9713,8.9713,156800.0
2011-02-16 15:00:00,13.54,13.56,13.53,13.56,154400.0,8.9713,8.9845,8.9646,8.9845,154400.0
2011-02-16 15:10:00,13.56,13.58,13.56,13.56,105600.0,8.9845,8.9978,8.9845,8.9845,105600.0
2011-02-16 15:20:00,13.56,13.58,13.56,13.58,111200.0,8.9845,8.9978,8.9845,8.9978,111200.0
2011-02-16 15:30:00,13.58,13.6,13.58,13.6,327600.0,8.9978,9.011,8.9978,9.011,327600.0
2011-02-16 15:40:00,13.6,13.62,13.59,13.61,324800.0,9.011,9.0243,9.0044,9.0177,324800.0
2011-02-16 15:50:00,13.61,13.62,13.59,13.59,876800.0,9.0177,9.0243,9.0044,9.0044,876800.0
2011-02-17 09:30:00,13.55,13.63,13.54,13.58,215600.0,8.9779,9.0309,8.9713,8.9978,215600.0
2011-02-17 09:40:00,13.58,13.65,13.58,13.65,100000.0,8.9978,9.0442,8.9978,9.0442,100000.0
2011-02-17 09:50:00,13.65,13.66,13.59,13.59,100800.0,9.0442,9.0508,9.0044,9.0044,100800.0
2011-02-17 10:00:00,13.59,13.63,13.57,13.57,109200.0,9.0044,9.0309,8.9911,8.9911,109200.0
2011-02-17 10:10:00,13.57,13.59,13.56,13.57,109600.0,8.9911,9.0044,8.9845,8.9911,109600.0
2011-02-17 10:20:00,13.57,13.62,13.57,13.62,90800.0,8.9911,9.0243,8.9911,9.0243,90800.0
2011-02-17 10:30:00,13.62,13.63,13.6,13.6,73600.0,9.0243,9.0309,9.011,9.011,73600.0
2011-02-17 10:40:00,13.59,13.6,13.59,13.6,40800.0,9.0044,9.011,9.0044,9.011,40800.0
2011-02-17 10:50:00,13.6,13.6,13.59,13.59,59600.0,9.011,9.011,9.0044,9.0044,59600.0
2011-02-17 11:00:00,13.59,13.6,13.58,13.58,287600.0,9.0044,9.011,8.9978,8.9978,287600.0
2011-02-17 11:10:00,13.58,13.59,13.57,13.59,74400.0,8.9978,9.0044,8.9911,9.0044,74400.0
2011-02-17 11:20:00,13.59,13.6,13.56,13.6,176800.0,9.0044,9.011,8.9845,9.011,176800.0
2011-02-17 11:30:00,13.6,13.6,13.56,13.57,133600.0,9.011,9.011,8.9845,8.9911,133600.0
2011-02-17 11:40:00,13.56,13.58,13.55,13.55,109600.0,8.9845,8.9978,8.9779,8.9779,109600.0
2011-02-17 11:50:00,13.55,13.56,13.55,13.56,87200.0,8.9779,8.9845,8.9779,8.9845,87200.0
2011-02-17 12:00:00,13.56,13.58,13.56,13.57,64400.0,8.9845,8.9978,8.9845,8.9911,64400.0
2011-02-17 12:10:00,13.57,13.59,13.57,13.58,62800.0,8.9911,9.0044,8.9911,8.9978,62800.0
2011-02-17 12:20:00,13.58,13.58,13.56,13.57,61200.0,8.9978,8.9978,8.9845,8.9911,61200.0
2011-02-17 12:30:00,13.57,13.58,13.57,13.57,52800.0,8.9911,8.9978,8.9911,8.9911,52800.0
2011-02-17 12:40:00,13.57,13.58,13.57,13.57,45200.0,8.9911,8.9978,8.9911,8.9911,45200.0
2011-02-17 12:50:00,13.57,13.58,13.57,13.58,62800.0,8.9911,8.9978,8.9911,8.9978,62800.0
2011-02-17 13:00:00,13.57,13.58,13.57,13.58,84000.0,8.9911,8.9978,8.9911,8.9978,84000.0
2011-02-17 13:10:00,13.58,13.6,13.58,13.59,124800.0,8.9978,9.011,8.9978,9.0044,124800.0
2011-02-17 13:20:00,13.59,13.61,13.59,13.61,120000.0,9.0044,9.0177,9.0044,9.0177,120000.0
2011-02-17 13:30:00,13.61,13.63,13.61,13.62,49200.0,9.0177,9.0309,9.0177,9.0243,49200.0
2011-02-17 13:40:00,13.62,13.63,13.62,13.62,140400.0,9.0243,9.0309,9.0243,9.0243,140400.0
2011-02-17 13:50:00,13.62,13.63,13.61,13.61,65600.0,9.0243,9.0309,9.0177,9.0177,65600.0
2011-02-17 14:00:00,13.61,13.61,13.59,13.59,102000.0,9.0177,9.0177,9.0044,9.0044,102000.0
2011-02-17 14:10:00,13.59,13.59,13.57,13.59,231600.0,9.0044,9.0044,8.9911,9.0044,231600.0
2011-02-17 14:20:00,13.59,13.6,13.57,13.58,93600.0,9.0044,9.011,8.9911,8.9978,93600.0
2011-02-17 14:30:00,13.57,13.59,13.57,13.59,65600.0,8.9911,9.0044,8.9911,9.0044,65600.0
2011-02-17 14:40:00,13.59,13.59,13.59,13.59,82000.0,9.0044,9.0044,9.0044,9.0044,82000.0
2011-02-17 14:50:00,13.59,13.59,13.56,13.56,217200.0,9.0044,9.0044,8.9845,8.9845,217200.0
2011-02-17 15:00:00,13.56,13.58,13.55,13.58,172000.0,8.9845,8.9978,8.9779,8.9978,172000.0
2011-02-17 15:10:00,13.58,13.59,13.58,13.59,160400.0,8.9978,9.0044,8.9978,9.0044,160400.0
2011-02-17 15:20:00,13.59,13.59,13.57,13.57,177200.0,9.0044,9.0044,8.9911,8.9911,177200.0
2011-02-17 15:30:00,13.58,13.59,13.55,13.59,212000.0,8.9978,9.0044,8.9779,9.0044,212000.0
2011-02-17 15:40:00,13.59,13.59,13.57,13.58,313600.0,9.0044,9.0044,8.9911,8.9978,313600.0
2011-02-17 15:50:00,13.58,13.59,13.56,13.56,654800.0,8.9978,9.0044,8.9845,8.9845,654800.0
2011-02-18 09:30:00,13.59,13.59,13.54,13.56,1398400.0,9.0044,9.0044,8.9713,8.9845,1398400.0
2011-02-18 09:40:00,13.56,13.61,13.56,13.61,92400.0,8.9845,9.0177,8.9845,9.0177,92400.0
2011-02-18 09:50:00,13.61,13.63,13.61,13.62,122000.0,9.0177,9.0309,9.0177,9.0243,122000.0
2011-02-18 10:00:00,13.62,13.63,13.62,13.63,132400.0,9.0243,9.0309,9.0243,9.0309,132400.0
2011-02-18 10:10:00,13.63,13.64,13.63,13.63,191200.0,9.0309,9.0375,9.0309,9.0309,191200.0
2011-02-18 10:20:00,13.63,13.63,13.59,13.6,159200.0,9.0309,9.0309,9.0044,9.011,159200.0
2011-02-18 10:30:00,13.6,13.62,13.59,13.6,86000.0,9.011,9.0243,9.0044,9.011,86000.0
2011-02-18 10:40:00,13.6,13.62,13.6,13.6,219200.0,9.011,9.0243,9.011,9.011,219200.0
2011-02-18 10:50:00,13.61,13.62,13.6,13.6,170400.0,9.0177,9.0243,9.011,9.011,170400.0
2011-02-18 11:00:00,13.6,13.6,13.6,13.6,156400.0,9.011,9.011,9.011,9.011,156400.0
2011-02-18 11:10:00,13.6,13.6,13.6,13.6,89200.0,9.011,9.011,9.011,9.011,89200.0
2011-02-18 11:20:00,13.6,13.6,13.6,13.6,186000.0,9.011,9.011,9.011,9.011,186000.0
2011-02-18 11:30:00,13.6,13.6,13.59,13.6,56800.0,9.011,9.011,9.0044,9.011,56800.0
2011-02-18 11:40:00,13.6,13.61,13.6,13.6,68400.0,9.011,9.0177,9.011,9.011,68400.0
2011-02-18 11:50:00,13.6,13.6,13.59,13.6,80000.0,9.011,9.011,9.0044,9.011,80000.0
2011-02-18 12:00:00,13.6,13.61,13.59,13.59,84000.0,9.011,9.0177,9.0044,9.0044,84000.0
2011-02-18 12:10:00,13.59,13.6,13.59,13.59,116800.0,9.0044,9.011,9.0044,9.0044,116800.0
2011-02-18 12:20:00,13.59,13.6,13.59,13.59,105600.0,9.0044,9.011,9.0044,9.0044,105600.0
2011-02-18 12:30:00,13.6,13.6,13.59,13.6,91200.0,9.011,9.011,9.0044,9.011,91200.0
2011-02-18 12:40:00,13.6,13.6,13.59,13.59,65200.0,9.011,9.011,9.0044,9.0044,65200.0
2011-02-18 12:50:00,13.59,13.6,13.59,13.59,74800.0,9.0044,9.011,9.0044,9.0044,74800.0
2011-02-18 13:00:00,13.59,13.59,13.59,13.59,80800.0,9.0044,9.0044,9.0044,9.0044,80800.0
2011-02-18 13:10:00,13.59,13.59,13.59,13.59,50400.0,9.0044,9.0044,9.0044,9.0044,50400.0
2011-02-18 13:20:00,13.59,13.6,13.59,13.6,30800.0,9.0044,9.011,9.0044,9.011,30800.0
2011-02-18 13:30:00,13.6,13.6,13.59,13.6,90000.0,9.011,9.011,9.0044,9.011,90000.0
2011-02-18 13:40:00,13.6,13.61,13.6,13.61,49200.0,9.011,9.0177,9.011,9.0177,49200.0
2011-02-18 13:50:00,13.61,13.62,13.61,13.62,64800.0,9.0177,9.0243,9.0177,9.0243,64800.0
2011-02-18 14:00:00,13.62,13.62,13.61,13.61,65200.0,9.0243,9.0243,9.0177,9.0177,65200.0
2011-02-18 14:10:00,13.61,13.61,13.6,13.61,93200.0,9.0177,9.0177,9.011,9.0177,93200.0
2011-02-18 14:20:00,13.61,13.62,13.61,13.62,159200.0,9.0177,9.0243,9.0177,9.0243,159200.0
2011-02-18 14:30:00,13.62,13.62,13.61,13.61,148000.0,9.0243,9.0243,9.0177,9.0177,148000.0
2011-02-18 14:40:00,13.61,13.62,13.61,13.61,129200.0,9.0177,9.0243,9.0177,9.0177,129200.0
2011-02-18 14:50:00,13.61,13.61,13.61,13.61,58400.0,9.0177,9.0177,9.0177,9.0177,58400.0
2011-02-18 15:00:00,13.61,13.62,13.6,13.61,114400.0,9.0177,9.0243,9.011,9.0177,114400.0
2011-02-18 15:10:00,13.61,13.61,13.6,13.61,82400.0,9.0177,9.0177,9.011,9.0177,82400.0
2011-02-18 15:20:00,13.61,13.63,13.61,13.62,181200.0,9.0177,9.0309,9.0177,9.0243,181200.0
2011-02-18 15:30:00,13.62,13.62,13.6,13.62,386000.0,9.0243,9.0243,9.011,9.0243,386000.0
2011-02-18 15:40:00,13.62,13.65,13.62,13.64,525600.0,9.0243,9.0442,9.0243,9.0375,525600.0
2011-02-18 15:50:00,13.64,13.65,13.63,13.64,653600.0,9.0375,9.0442,9.0309,9.0375,653600.0
2011-02-22 09:30:00,13.53,13.64,13.53,13.63,329600.0,8.9646,9.0375,8.9646,9.0309,329600.0
2011-02-22 09:40:00,13.63,13.65,13.61,13.63,193600.0,9.0309,9.0442,9.0177,9.0309,193600.0
2011-02-22 09:50:00,13.63,13.65,13.6,13.65,122800.0,9.0309,9.0442,9.011,9.0442,122800.0
2011-02-22 10:00:00,13.65,13.65,13.63,13.64,155600.0,9.0442,9.0442,9.0309,9.0375,155600.0
2011-02-22 10:10:00,13.64,13.67,13.63,13.65,151200.0,9.0375,9.0574,9.0309,9.0442,151200.0
2011-02-22 10:20:00,13.65,13.65,13.64,13.65,74400.0,9.0442,9.0442,9.0375,9.0442,74400.0
2011-02-22 10:30:00,13.65,13.67,13.65,13.66,123200.0,9.0442,9.0574,9.0442,9.0508,123200.0
2011-02-22 10:40:00,13.67,13.67,13.65,13.65,88800.0,9.0574,9.0574,9.0442,9.0442,88800.0
2011-02-22 10:50:00,13.65,13.69,13.65,13.66,76400.0,9.0442,9.0707,9.0442,9.0508,76400.0
2011-02-22 11:00:00,13.67,13.67,13.64,13.65,147600.0,9.0574,9.0574,9.0375,9.0442,147600.0
2011-02-22 11:10:00,13.65,13.67,13.65,13.66,75600.0,9.0442,9.0574,9.0442,9.0508,75600.0
2011-02-22 11:20:00,13.67,13.68,13.66,13.68,78800.0,9.0574,9.064,9.0508,9.064,78800.0
2011-02-22 11:30:00,13.67,13.68,13.65,13.67,245200.0,9.0574,9.064,9.0442,9.0574,245200.0
2011-02-22 11:40:00,13.67,13.68,13.65,13.67,98000.0,9.0574,9.064,9.0442,9.0574,98000.0
2011-02-22 11:50:00,13.67,13.67,13.64,13.65,98400.0,9.0574,9.0574,9.0375,9.0442,98400.0
2011-02-22 12:00:00,13.65,13.66,13.64,13.65,178800.0,9.0442,9.0508,9.0375,9.0442,178800.0
2011-02-22 12:10:00,13.65,13.67,13.64,13.66,107600.0,9.0442,9.0574,9.0375,9.0508,107600.0
2011-02-22 12:20:00,13.66,13.66,13.63,13.65,111200.0,9.0508,9.0508,9.0309,9.0442,111200.0
2011-02-22 12:30:00,13.65,13.65,13.64,13.64,78400.0,9.0442,9.0442,9.0375,9.0375,78400.0
2011-02-22 12:40:00,13.63,13.65,13.62,13.62,197600.0,9.0309,9.0442,9.0243,9.0243,197600.0
2011-02-22 12:50:00,13.62,13.64,13.6,13.61,246400.0,9.0243,9.0375,9.011,9.0177,246400.0
2011-02-22 13:00:00,13.6,13.62,13.6,13.6,230800.0,9.011,9.0243,9.011,9.011,230800.0
2011-02-22 13:10:00,13.6,13.6,13.58,13.6,103600.0,9.011,9.011,8.9978,9.011,103600.0
2011-02-22 13:20:00,13.6,13.6,13.55,13.57,192800.0,9.011,9.011,8.9779,8.9911,192800.0
2011-02-22 13:30:00,13.58,13.58,13.55,13.56,146000.0,8.9978,8.9978,8.9779,8.9845,146000.0
2011-02-22 13:40:00,13.56,13.57,13.54,13.55,63200.0,8.9845,8.9911,8.9713,8.9779,63200.0
2011-02-22 13:50:00,13.55,13.57,13.54,13.56,120400.0,8.9779,8.9911,8.9713,8.9845,120400.0
2011-02-22 14:00:00,13.56,13.56,13.54,13.56,155600.0,8.9845,8.9845,8.9713,8.9845,155600.0
2011-02-22 14:10:00,13.56,13.59,13.56,13.59,168000.0,8.9845,9.0044,8.9845,9.0044,168000.0
2011-02-22 14:20:00,13.58,13.6,13.58,13.6,297600.0,8.9978,9.011,8.9978,9.011,297600.0
2011-02-22 14:30:00,13.6,13.61,13.59,13.6,68000.0,9.011,9.0177,9.0044,9.011,68000.0
2011-02-22 14:40:00,13.6,13.61,13.59,13.6,68000.0,9.011,9.0177,9.0044,9.011,68000.0
2011-02-22 14:50:00,13.6,13.62,13.6,13.6,112800.0,9.011,9.0243,9.011,9.011,112800.0
2011-02-22 15:00:00,13.6,13.62,13.6,13.6,141600.0,9.011,9.0243,9.011,9.011,141600.0
2011-02-22 15:10:00,13.6,13.62,13.6,13.61,135200.0,9.011,9.0243,9.011,9.0177,135200.0
2011-02-22 15:20:00,13.61,13.63,13.61,13.63,277600.0,9.0177,9.0309,9.0177,9.0309,277600.0
2011-02-22 15:30:00,13.63,13.65,13.63,13.65,222800.0,9.0309,9.0442,9.0309,9.0442,222800.0
2011-02-22 15:40:00,13.65,13.66,13.64,13.66,416400.0,9.0442,9.0508,9.0375,9.0508,416400.0
2011-02-22 15:50:00,13.66,13.67,13.65,13.66,635600.0,9.0508,9.0574,9.0442,9.0508,635600.0
2011-02-23 09:30:00,13.47,13.71,13.47,13.6,255600.0,8.9249,9.0839,8.9249,9.011,255600.0
2011-02-23 09:40:00,13.6,13.63,13.59,13.62,144800.0,9.011,9.0309,9.0044,9.0243,144800.0
2011-02-23 09:50:00,13.63,13.68,13.63,13.65,130400.0,9.0309,9.064,9.0309,9.0442,130400.0
2011-02-23 10:00:00,13.65,13.68,13.64,13.66,217600.0,9.0442,9.064,9.0375,9.0508,217600.0
2011-02-23 10:10:00,13.66,13.7,13.65,13.69,788800.0,9.0508,9.0773,9.0442,9.0707,788800.0
2011-02-23 10:20:00,13.69,13.71,13.67,13.67,213200.0,9.0707,9.0839,9.0574,9.0574,213200.0
2011-02-23 10:30:00,13.67,13.67,13.62,13.63,213600.0,9.0574,9.0574,9.0243,9.0309,213600.0
2011-02-23 10:40:00,13.63,13.65,13.6,13.63,128800.0,9.0309,9.0442,9.011,9.0309,128800.0
2011-02-23 10:50:00,13.62,13.66,13.62,13.63,87200.0,9.0243,9.0508,9.0243,9.0309,87200.0
2011-02-23 11:00:00,13.63,13.65,13.61,13.65,326800.0,9.0309,9.0442,9.0177,9.0442,326800.0
2011-02-23 11:10:00,13.65,13.65,13.62,13.62,82800.0,9.0442,9.0442,9.0243,9.0243,82800.0
2011-02-23 11:20:00,13.62,13.64,13.6,13.63,96000.0,9.0243,9.0375,9.011,9.0309,96000.0
2011-02-23 11:30:00,13.63,13.63,13.58,13.61,179600.0,9.0309,9.0309,8.9978,9.0177,179600.0
2011-02-23 11:40:00,13.61,13.63,13.59,13.63,175600.0,9.0177,9.0309,9.0044,9.0309,175600.0
2011-02-23 11:50:00,13.63,13.69,13.63,13.67,164400.0,9.0309,9.0707,9.0309,9.0574,164400.0
2011-02-23 12:00:00,13.67,13.68,13.65,13.67,190400.0,9.0574,9.064,9.0442,9.0574,190400.0
2011-02-23 12:10:00,13.66,13.67,13.63,13.63,241200.0,9.0508,9.0574,9.0309,9.0309,241200.0
2011-02-23 12:20:00,13.63,13.69,13.63,13.68,146800.0,9.0309,9.0707,9.0309,9.064,146800.0
2011-02-23 12:30:00,13.68,13.69,13.68,13.69,160800.0,9.064,9.0707,9.064,9.0707,160800.0
2011-02-23 12:40:00,13.69,13.69,13.67,13.67,85600.0,9.0707,9.0707,9.0574,9.0574,85600.0
2011-02-23 12:50:00,13.67,13.69,13.67,13.68,118400.0,9.0574,9.0707,9.0574,9.064,118400.0
2011-02-23 13:00:00,13.67,13.68,13.65,13.66,102400.0,9.0574,9.064,9.0442,9.0508,102400.0
2011-02-23 13:10:00,13.66,13.67,13.63,13.63,166000.0,9.0508,9.0574,9.0309,9.0309,166000.0
2011-02-23 13:20:00,13.64,13.66,13.63,13.66,208000.0,9.0375,9.0508,9.0309,9.0508,208000.0
2011-02-23 13:30:00,13.65,13.69,13.65,13.68,116400.0,9.0442,9.0707,9.0442,9.064,116400.0
2011-02-23 13:40:00,13.68,13.68,13.66,13.66,100400.0,9.064,9.064,9.0508,9.0508,100400.0
2011-02-23 13:50:00,13.66,13.67,13.63,13.64,78000.0,9.0508,9.0574,9.0309,9.0375,78000.0
2011-02-23 14:00:00,13.64,13.65,13.63,13.63,78400.0,9.0375,9.0442,9.0309,9.0309,78400.0
2011-02-23 14:10:00,13.63,13.64,13.61,13.64,102800.0,9.0309,9.0375,9.0177,9.0375,102800.0
2011-02-23 14:20:00,13.64,13.64,13.6,13.6,152000.0,9.0375,9.0375,9.011,9.011,152000.0
2011-02-23 14:30:00,13.61,13.63,13.61,13.62,63200.0,9.0177,9.0309,9.0177,9.0243,63200.0
2011-02-23 14:40:00,13.62,13.62,13.59,13.61,104800.0,9.0243,9.0243,9.0044,9.0177,104800.0
2011-02-23 14:50:00,13.61,13.64,13.61,13.64,78000.0,9.0177,9.0375,9.0177,9.0375,78000.0
2011-02-23 15:00:00,13.64,13.65,13.64,13.64,81600.0,9.0375,9.0442,9.0375,9.0375,81600.0
2011-02-23 15:10:00,13.64,13.65,13.62,13.62,117600.0,9.0375,9.0442,9.0243,9.0243,117600.0
2011-02-23 15:20:00,13.62,13.65,13.62,13.62,150000.0,9.0243,9.0442,9.0243,9.0243,150000.0
2011-02-23 15:30:00,13.62,13.63,13.61,13.63,164800.0,9.0243,9.0309,9.0177,9.0309,164800.0
2011-02-23 15:40:00,13.63,13.63,13.58,13.6,333200.0,9.0309,9.0309,8.9978,9.011,333200.0
2011-02-23 15:50:00,13.6,13.62,13.59,13.59,536000.0,9.011,9.0243,9.0044,9.0044,536000.0
2011-02-24 09:30:00,13.56,13.69,13.55,13.67,347200.0,8.9845,9.0707,8.9779,9.0574,347200.0
2011-02-24 09:40:00,13.67,13.68,13.63,13.63,268400.0,9.0574,9.064,9.0309,9.0309,268400.0
2011-02-24 09:50:00,13.63,13.64,13.6,13.63,157200.0,9.0309,9.0375,9.011,9.0309,157200.0
2011-02-24 10:00:00,13.63,13.67,13.62,13.67,222800.0,9.0309,9.0574,9.0243,9.0574,222800.0
2011-02-24 10:10:00,13.67,13.68,13.62,13.68,187600.0,9.0574,9.064,9.0243,9.064,187600.0
2011-02-24 10:20:00,13.68,13.69,13.63,13.64,198000.0,9.064,9.0707,9.0309,9.0375,198000.0
2011-02-24 10:30:00,13.64,13.65,13.62,13.64,108000.0,9.0375,9.0442,9.0243,9.0375,108000.0
2011-02-24 10:40:00,13.63,13.7,13.63,13.7,239200.0,9.0309,9.0773,9.0309,9.0773,239200.0
2011-02-24 10:50:00,13.7,13.7,13.64,13.64,108000.0,9.0773,9.0773,9.0375,9.0375,108000.0
2011-02-24 11:00:00,13.65,13.67,13.63,13.63,80800.0,9.0442,9.0574,9.0309,9.0309,80800.0
2011-02-24 11:10:00,13.63,13.65,13.63,13.65,96000.0,9.0309,9.0442,9.0309,9.0442,96000.0
2011-02-24 11:20:00,13.65,13.67,13.63,13.66,82000.0,9.0442,9.0574,9.0309,9.0508,82000.0
2011-02-24 11:30:00,13.65,13.66,13.63,13.63,62800.0,9.0442,9.0508,9.0309,9.0309,62800.0
2011-02-24 11:40:00,13.63,13.66,13.63,13.64,190000.0,9.0309,9.0508,9.0309,9.0375,190000.0
2011-02-24 11:50:00,13.63,13.65,13.63,13.64,81600.0,9.0309,9.0442,9.0309,9.0375,81600.0
2011-02-24 12:00:00,13.64,13.64,13.61,13.61,126000.0,9.0375,9.0375,9.0177,9.0177,126000.0
2011-02-24 12:10:00,13.61,13.62,13.61,13.62,60400.0,9.0177,9.0243,9.0177,9.0243,60400.0
2011-02-24 12:20:00,13.62,13.62,13.59,13.59,77200.0,9.0243,9.0243,9.0044,9.0044,77200.0
2011-02-24 12:30:00,13.59,13.6,13.58,13.58,63600.0,9.0044,9.011,8.9978,8.9978,63600.0
2011-02-24 12:40:00,13.58,13.58,13.56,13.57,87600.0,8.9978,8.9978,8.9845,8.9911,87600.0
2011-02-24 12:50:00,13.57,13.59,13.56,13.59,60800.0,8.9911,9.0044,8.9845,9.0044,60800.0
2011-02-24 13:00:00,13.59,13.6,13.57,13.57,89600.0,9.0044,9.011,8.9911,8.9911,89600.0
2011-02-24 13:10:00,13.57,13.58,13.56,13.57,113600.0,8.9911,8.9978,8.9845,8.9911,113600.0
2011-02-24 13:20:00,13.57,13.59,13.56,13.58,195600.0,8.9911,9.0044,8.9845,8.9978,195600.0
2011-02-24 13:30:00,13.58,13.59,13.57,13.58,88000.0,8.9978,9.0044,8.9911,8.9978,88000.0
2011-02-24 13:40:00,13.58,13.59,13.55,13.59,144000.0,8.9978,9.0044,8.9779,9.0044,144000.0
2011-02-24 13:50:00,13.59,13.6,13.57,13.59,92800.0,9.0044,9.011,8.9911,9.0044,92800.0
2011-02-24 14:00:00,13.59,13.61,13.58,13.6,103200.0,9.0044,9.0177,8.9978,9.011,103200.0
2011-02-24 14:10:00,13.6,13.63,13.6,13.62,138800.0,9.011,9.0309,9.011,9.0243,138800.0
2011-02-24 14:20:00,13.62,13.63,13.6,13.61,144800.0,9.0243,9.0309,9.011,9.0177,144800.0
2011-02-24 14:30:00,13.61,13.63,13.6,13.62,104400.0,9.0177,9.0309,9.011,9.0243,104400.0
2011-02-24 14:40:00,13.62,13.63,13.58,13.59,108400.0,9.0243,9.0309,8.9978,9.0044,108400.0
2011-02-24 14:50:00,13.59,13.59,13.57,13.58,110400.0,9.0044,9.0044,8.9911,8.9978,110400.0
2011-02-24 15:00:00,13.59,13.6,13.57,13.6,166800.0,9.0044,9.011,8.9911,9.011,166800.0
2011-02-24 15:10:00,13.6,13.61,13.57,13.6,182800.0,9.011,9.0177,8.9911,9.011,182800.0
2011-02-24 15:20:00,13.6,13.62,13.59,13.6,194800.0,9.011,9.0243,9.0044,9.011,194800.0
2011-02-24 15:30:00,13.6,13.62,13.59,13.61,288000.0,9.011,9.0243,9.0044,9.0177,288000.0
2011-02-24 15:40:00,13.61,13.63,13.61,13.62,506400.0,9.0177,9.0309,9.0177,9.0243,506400.0
2011-02-24 15:50:00,13.62,13.62,13.6,13.61,586400.0,9.0243,9.0243,9.011,9.0177,586400.0
2011-02-25 09:30:00,13.61,13.66,13.61,13.65,142400.0,9.0177,9.0508,9.0177,9.0442,142400.0
2011-02-25 09:40:00,13.65,13.65,13.61,13.62,65600.0,9.0442,9.0442,9.0177,9.0243,65600.0
2011-02-25 09:50:00,13.62,13.65,13.61,13.65,91200.0,9.0243,9.0442,9.0177,9.0442,91200.0
2011-02-25 10:00:00,13.65,13.67,13.64,13.65,121600.0,9.0442,9.0574,9.0375,9.0442,121600.0
2011-02-25 10:10:00,13.65,13.67,13.64,13.67,97600.0,9.0442,9.0574,9.0375,9.0574,97600.0
2011-02-25 10:20:00,13.66,13.68,13.65,13.66,92400.0,9.0508,9.064,9.0442,9.0508,92400.0
2011-02-25 10:30:00,13.65,13.71,13.65,13.71,125200.0,9.0442,9.0839,9.0442,9.0839,125200.0
2011-02-25 10:40:00,13.71,13.71,13.65,13.67,110000.0,9.0839,9.0839,9.0442,9.0574,110000.0
2011-02-25 10:50:00,13.67,13.67,13.63,13.63,117600.0,9.0574,9.0574,9.0309,9.0309,117600.0
2011-02-25 11:00:00,13.63,13.63,13.62,13.62,37200.0,9.0309,9.0309,9.0243,9.0243,37200.0
2011-02-25 11:10:00,13.62,13.65,13.62,13.65,66400.0,9.0243,9.0442,9.0243,9.0442,66400.0
2011-02-25 11:20:00,13.64,13.65,13.62,13.62,39200.0,9.0375,9.0442,9.0243,9.0243,39200.0
2011-02-25 11:30:00,13.62,13.66,13.62,13.65,137200.0,9.0243,9.0508,9.0243,9.0442,137200.0
2011-02-25 11:40:00,13.65,13.67,13.65,13.65,64800.0,9.0442,9.0574,9.0442,9.0442,64800.0
2011-02-25 11:50:00,13.66,13.67,13.65,13.66,43600.0,9.0508,9.0574,9.0442,9.0508,43600.0
2011-02-25 12:00:00,13.66,13.67,13.66,13.66,32400.0,9.0508,9.0574,9.0508,9.0508,32400.0
2011-02-25 12:10:00,13.66,13.68,13.65,13.67,49600.0,9.0508,9.064,9.0442,9.0574,49600.0
2011-02-25 12:20:00,13.67,13.68,13.67,13.67,44800.0,9.0574,9.064,9.0574,9.0574,44800.0
2011-02-25 12:30:00,13.67,13.67,13.66,13.67,32000.0,9.0574,9.0574,9.0508,9.0574,32000.0
2011-02-25 12:40:00,13.66,13.68,13.66,13.68,72800.0,9.0508,9.064,9.0508,9.064,72800.0
2011-02-25 12:50:00,13.68,13.69,13.67,13.67,45600.0,9.064,9.0707,9.0574,9.0574,45600.0
2011-02-25 13:00:00,13.67,13.67,13.67,13.67,28800.0,9.0574,9.0574,9.0574,9.0574,28800.0
2011-02-25 13:10:00,13.67,13.7,13.67,13.7,80400.0,9.0574,9.0773,9.0574,9.0773,80400.0
2011-02-25 13:20:00,13.69,13.7,13.68,13.68,52800.0,9.0707,9.0773,9.064,9.064,52800.0
2011-02-25 13:30:00,13.68,13.68,13.67,13.67,83200.0,9.064,9.064,9.0574,9.0574,83200.0
2011-02-25 13:40:00,13.68,13.7,13.67,13.69,81600.0,9.064,9.0773,9.0574,9.0707,81600.0
2011-02-25 13:50:00,13.69,13.69,13.68,13.68,30000.0,9.0707,9.0707,9.064,9.064,30000.0
2011-02-25 14:00:00,13.68,13.68,13.66,13.68,95200.0,9.064,9.064,9.0508,9.064,95200.0
2011-02-25 14:10:00,13.68,13.68,13.67,13.68,38800.0,9.064,9.064,9.0574,9.064,38800.0
2011-02-25 14:20:00,13.68,13.68,13.67,13.68,59200.0,9.064,9.064,9.0574,9.064,59200.0
2011-02-25 14:30:00,13.68,13.68,13.66,13.66,67600.0,9.064,9.064,9.0508,9.0508,67600.0
2011-02-25 14:40:00,13.66,13.66,13.65,13.65,31200.0,9.0508,9.0508,9.0442,9.0442,31200.0
2011-02-25 14:50:00,13.66,13.66,13.65,13.65,154800.0,9.0508,9.0508,9.0442,9.0442,154800.0
2011-02-25 15:00:00,13.65,13.65,13.65,13.65,59200.0,9.0442,9.0442,9.0442,9.0442,59200.0
2011-02-25 15:10:00,13.65,13.65,13.64,13.64,68000.0,9.0442,9.0442,9.0375,9.0375,68000.0
2011-02-25 15:20:00,13.64,13.65,13.64,13.65,277600.0,9.0375,9.0442,9.0375,9.0442,277600.0
2011-02-25 15:30:00,13.65,13.65,13.64,13.65,131200.0,9.0442,9.0442,9.0375,9.0442,131200.0
2011-02-25 15:40:00,13.65,13.65,13.64,13.65,272800.0,9.0442,9.0442,9.0375,9.0442,272800.0
2011-02-25 15:50:00,13.65,13.67,13.65,13.67,490000.0,9.0442,9.0574,9.0442,9.0574,490000.0
2011-02-28 09:30:00,13.72,13.74,13.66,13.73,231600.0,9.0905,9.1038,9.0508,9.0972,231600.0
2011-02-28 09:40:00,13.73,13.75,13.71,13.74,162400.0,9.0972,9.1104,9.0839,9.1038,162400.0
2011-02-28 09:50:00,13.74,13.78,13.73,13.75,299600.0,9.1038,9.1303,9.0972,9.1104,299600.0
2011-02-28 10:00:00,13.74,13.76,13.73,13.74,286400.0,9.1038,9.117,9.0972,9.1038,286400.0
2011-02-28 10:10:00,13.74,13.83,13.74,13.82,306400.0,9.1038,9.1634,9.1038,9.1568,306400.0
2011-02-28 10:20:00,13.82,13.86,13.82,13.83,320400.0,9.1568,9.1833,9.1568,9.1634,320400.0
2011-02-28 10:30:00,13.83,13.87,13.83,13.87,254400.0,9.1634,9.1899,9.1634,9.1899,254400.0
2011-02-28 10:40:00,13.87,13.88,13.86,13.88,160800.0,9.1899,9.1965,9.1833,9.1965,160800.0
2011-02-28 10:50:00,13.88,13.89,13.86,13.88,193200.0,9.1965,9.2032,9.1833,9.1965,193200.0
2011-02-28 11:00:00,13.88,13.89,13.86,13.87,207600.0,9.1965,9.2032,9.1833,9.1899,207600.0
2011-02-28 11:10:00,13.87,13.88,13.84,13.84,125200.0,9.1899,9.1965,9.17,9.17,125200.0
2011-02-28 11:20:00,13.84,13.87,13.84,13.84,140400.0,9.17,9.1899,9.17,9.17,140400.0
2011-02-28 11:30:00,13.85,13.85,13.82,13.83,154800.0,9.1767,9.1767,9.1568,9.1634,154800.0
2011-02-28 11:40:00,13.83,13.84,13.81,13.82,181200.0,9.1634,9.17,9.1502,9.1568,181200.0
2011-02-28 11:50:00,13.82,13.83,13.8,13.81,181600.0,9.1568,9.1634,9.1435,9.1502,181600.0
2011-02-28 12:00:00,13.81,13.82,13.79,13.81,115600.0,9.1502,9.1568,9.1369,9.1502,115600.0
2011-02-28 12:10:00,13.81,13.83,13.81,13.82,102400.0,9.1502,9.1634,9.1502,9.1568,102400.0
2011-02-28 12:20:00,13.83,13.85,13.82,13.85,50400.0,9.1634,9.1767,9.1568,9.1767,50400.0
2011-02-28 12:30:00,13.85,13.86,13.84,13.85,64800.0,9.1767,9.1833,9.17,9.1767,64800.0
2011-02-28 12:40:00,13.85,13.87,13.85,13.87,46800.0,9.1767,9.1899,9.1767,9.1899,46800.0
2011-02-28 12:50:00,13.87,13.87,13.83,13.84,86000.0,9.1899,9.1899,9.1634,9.17,86000.0
2011-02-28 13:00:00,13.84,13.86,13.82,13.86,119600.0,9.17,9.1833,9.1568,9.1833,119600.0
2011-02-28 13:10:00,13.86,13.86,13.84,13.85,80400.0,9.1833,9.1833,9.17,9.1767,80400.0
2011-02-28 13:20:00,13.85,13.86,13.83,13.84,104400.0,9.1767,9.1833,9.1634,9.17,104400.0
2011-02-28 13:30:00,13.84,13.84,13.83,13.84,68800.0,9.17,9.17,9.1634,9.17,68800.0
2011-02-28 13:40:00,13.84,13.84,13.81,13.83,75600.0,9.17,9.17,9.1502,9.1634,75600.0
2011-02-28 13:50:00,13.83,13.83,13.81,13.81,40800.0,9.1634,9.1634,9.1502,9.1502,40800.0
2011-02-28 14:00:00,13.81,13.82,13.81,13.81,68400.0,9.1502,9.1568,9.1502,9.1502,68400.0
2011-02-28 14:10:00,13.81,13.85,13.81,13.85,114400.0,9.1502,9.1767,9.1502,9.1767,114400.0
2011-02-28 14:20:00,13.85,13.86,13.84,13.85,68400.0,9.1767,9.1833,9.17,9.1767,68400.0
2011-02-28 14:30:00,13.85,13.85,13.82,13.84,87200.0,9.1767,9.1767,9.1568,9.17,87200.0
2011-02-28 14:40:00,13.84,13.87,13.83,13.86,101200.0,9.17,9.1899,9.1634,9.1833,101200.0
2011-02-28 14:50:00,13.86,13.86,13.85,13.86,86000.0,9.1833,9.1833,9.1767,9.1833,86000.0
2011-02-28 15:00:00,13.86,13.86,13.84,13.84,104800.0,9.1833,9.1833,9.17,9.17,104800.0
2011-02-28 15:10:00,13.84,13.85,13.83,13.85,196800.0,9.17,9.1767,9.1634,9.1767,196800.0
2011-02-28 15:20:00,13.85,13.86,13.84,13.84,120000.0,9.1767,9.1833,9.17,9.17,120000.0
2011-02-28 15:30:00,13.84,13.84,13.82,13.82,140800.0,9.17,9.17,9.1568,9.1568,140800.0
2011-02-28 15:40:00,13.82,13.84,13.81,13.84,303600.0,9.1568,9.17,9.1502,9.17,303600.0
2011-02-28 15:50:00,13.84,13.87,13.84,13.87,729600.0,9.17,9.1899,9.17,9.1899,729600.0
2011-03-01 09:30:00,13.84,13.88,13.82,13.85,440400.0,9.17,9.1965,9.1568,9.1767,440400.0
2011-03-01 09:40:00,13.84,13.87,13.81,13.84,458000.0,9.17,9.1899,9.1502,9.17,458000.0
2011-03-01 09:50:00,13.84,13.85,13.8,13.84,242400.0,9.17,9.1767,9.1435,9.17,242400.0
2011-03-01 10:00:00,13.84,13.89,13.83,13.85,214000.0,9.17,9.2032,9.1634,9.1767,214000.0
2011-03-01 10:10:00,13.85,13.86,13.81,13.84,302800.0,9.1767,9.1833,9.1502,9.17,302800.0
2011-03-01 10:20:00,13.83,13.86,13.8,13.81,208000.0,9.1634,9.1833,9.1435,9.1502,208000.0
2011-03-01 10:30:00,13.81,13.81,13.76,13.76,337200.0,9.1502,9.1502,9.117,9.117,337200.0
2011-03-01 10:40:00,13.76,13.76,13.72,13.72,327200.0,9.117,9.117,9.0905,9.0905,327200.0
2011-03-01 10:50:00,13.72,13.74,13.68,13.74,422400.0,9.0905,9.1038,9.064,9.1038,422400.0
2011-03-01 11:00:00,13.74,13.74,13.72,13.72,221600.0,9.1038,9.1038,9.0905,9.0905,221600.0
2011-03-01 11:10:00,13.72,13.73,13.71,13.72,182400.0,9.0905,9.0972,9.0839,9.0905,182400.0
2011-03-01 11:20:00,13.72,13.72,13.69,13.7,246800.0,9.0905,9.0905,9.0707,9.0773,246800.0
2011-03-01 11:30:00,13.7,13.72,13.65,13.65,218400.0,9.0773,9.0905,9.0442,9.0442,218400.0
2011-03-01 11:40:00,13.65,13.67,13.63,13.66,216800.0,9.0442,9.0574,9.0309,9.0508,216800.0
2011-03-01 11:50:00,13.66,13.67,13.65,13.66,210400.0,9.0508,9.0574,9.0442,9.0508,210400.0
2011-03-01 12:00:00,13.66,13.7,13.65,13.69,198800.0,9.0508,9.0773,9.0442,9.0707,198800.0
2011-03-01 12:10:00,13.69,13.69,13.68,13.68,156400.0,9.0707,9.0707,9.064,9.064,156400.0
2011-03-01 12:20:00,13.68,13.68,13.64,13.65,171600.0,9.064,9.064,9.0375,9.0442,171600.0
2011-03-01 12:30:00,13.65,13.68,13.65,13.67,205200.0,9.0442,9.064,9.0442,9.0574,205200.0
2011-03-01 12:40:00,13.67,13.71,13.67,13.7,140000.0,9.0574,9.0839,9.0574,9.0773,140000.0
2011-03-01 12:50:00,13.71,13.71,13.65,13.66,175200.0,9.0839,9.0839,9.0442,9.0508,175200.0
2011-03-01 13:00:00,13.66,13.66,13.63,13.63,229200.0,9.0508,9.0508,9.0309,9.0309,229200.0
2011-03-01 13:10:00,13.63,13.67,13.63,13.64,251200.0,9.0309,9.0574,9.0309,9.0375,251200.0
2011-03-01 13:20:00,13.64,13.65,13.61,13.61,238800.0,9.0375,9.0442,9.0177,9.0177,238800.0
2011-03-01 13:30:00,13.61,13.64,13.61,13.64,168400.0,9.0177,9.0375,9.0177,9.0375,168400.0
2011-03-01 13:40:00,13.64,13.64,13.59,13.59,156400.0,9.0375,9.0375,9.0044,9.0044,156400.0
2011-03-01 13:50:00,13.59,13.59,13.57,13.58,200800.0,9.0044,9.0044,8.9911,8.9978,200800.0
2011-03-01 14:00:00,13.59,13.6,13.55,13.6,344000.0,9.0044,9.011,8.9779,9.011,344000.0
2011-03-01 14:10:00,13.6,13.61,13.58,13.6,309200.0,9.011,9.0177,8.9978,9.011,309200.0
2011-03-01 14:20:00,13.6,13.61,13.57,13.59,253200.0,9.011,9.0177,8.9911,9.0044,253200.0
2011-03-01 14:30:00,13.59,13.59,13.58,13.59,200400.0,9.0044,9.0044,8.9978,9.0044,200400.0
2011-03-01 14:40:00,13.59,13.6,13.59,13.6,178000.0,9.0044,9.011,9.0044,9.011,178000.0
2011-03-01 14:50:00,13.59,13.61,13.58,13.58,252400.0,9.0044,9.0177,8.9978,8.9978,252400.0
2011-03-01 15:00:00,13.57,13.59,13.56,13.56,374400.0,8.9911,9.0044,8.9845,8.9845,374400.0
2011-03-01 15:10:00,13.56,13.57,13.55,13.57,268800.0,8.9845,8.9911,8.9779,8.9911,268800.0
2011-03-01 15:20:00,13.57,13.57,13.55,13.55,258800.0,8.9911,8.9911,8.9779,8.9779,258800.0
2011-03-01 15:30:00,13.55,13.56,13.54,13.56,475600.0,8.9779,8.9845,8.9713,8.9845,475600.0
2011-03-01 15:40:00,13.55,13.58,13.55,13.56,598800.0,8.9779,8.9978,8.9779,8.9845,598800.0
2011-03-01 15:50:00,13.56,13.56,13.53,13.54,1205600.0,8.9845,8.9845,8.9646,8.9713,1205600.0
2011-03-02 09:30:00,13.41,13.45,13.39,13.4,336400.0,8.976,9.0027,8.9626,8.9693,336400.0
2011-03-02 09:40:00,13.41,13.43,13.37,13.39,320800.0,8.976,8.9894,8.9492,8.9626,320800.0
2011-03-02 09:50:00,13.39,13.42,13.37,13.42,304800.0,8.9626,8.9827,8.9492,8.9827,304800.0
2011-03-02 10:00:00,13.42,13.45,13.42,13.42,185200.0,8.9827,9.0027,8.9827,8.9827,185200.0
2011-03-02 10:10:00,13.42,13.45,13.41,13.44,164800.0,8.9827,9.0027,8.976,8.9961,164800.0
2011-03-02 10:20:00,13.44,13.45,13.43,13.45,252800.0,8.9961,9.0027,8.9894,9.0027,252800.0
2011-03-02 10:30:00,13.45,13.46,13.43,13.44,249200.0,9.0027,9.0094,8.9894,8.9961,249200.0
2011-03-02 10:40:00,13.44,13.44,13.41,13.42,126000.0,8.9961,8.9961,8.976,8.9827,126000.0
2011-03-02 10:50:00,13.42,13.43,13.38,13.38,136800.0,8.9827,8.9894,8.9559,8.9559,136800.0
2011-03-02 11:00:00,13.38,13.4,13.38,13.4,103200.0,8.9559,8.9693,8.9559,8.9693,103200.0
2011-03-02 11:10:00,13.4,13.41,13.39,13.39,97200.0,8.9693,8.976,8.9626,8.9626,97200.0
2011-03-02 11:20:00,13.39,13.41,13.38,13.38,166000.0,8.9626,8.976,8.9559,8.9559,166000.0
2011-03-02 11:30:00,13.38,13.38,13.34,13.34,229200.0,8.9559,8.9559,8.9291,8.9291,229200.0
2011-03-02 11:40:00,13.34,13.35,13.33,13.35,184800.0,8.9291,8.9358,8.9224,8.9358,184800.0
2011-03-02 11:50:00,13.35,13.38,13.35,13.35,120000.0,8.9358,8.9559,8.9358,8.9358,120000.0
2011-03-02 12:00:00,13.35,13.38,13.35,13.38,102000.0,8.9358,8.9559,8.9358,8.9559,102000.0
2011-03-02 12:10:00,13.38,13.4,13.37,13.38,108400.0,8.9559,8.9693,8.9492,8.9559,108400.0
2011-03-02 12:20:00,13.38,13.41,13.38,13.41,65200.0,8.9559,8.976,8.9559,8.976,65200.0
2011-03-02 12:30:00,13.41,13.42,13.4,13.41,142800.0,8.976,8.9827,8.9693,8.976,142800.0
2011-03-02 12:40:00,13.42,13.42,13.4,13.41,139200.0,8.9827,8.9827,8.9693,8.976,139200.0
2011-03-02 12:50:00,13.41,13.42,13.4,13.41,72000.0,8.976,8.9827,8.9693,8.976,72000.0
2011-03-02 13:00:00,13.41,13.43,13.41,13.41,74000.0,8.976,8.9894,8.976,8.976,74000.0
2011-03-02 13:10:00,13.41,13.42,13.4,13.41,87200.0,8.976,8.9827,8.9693,8.976,87200.0
2011-03-02 13:20:00,13.41,13.42,13.4,13.4,83600.0,8.976,8.9827,8.9693,8.9693,83600.0
2011-03-02 13:30:00,13.4,13.4,13.38,13.38,307600.0,8.9693,8.9693,8.9559,8.9559,307600.0
2011-03-02 13:40:00,13.38,13.39,13.36,13.36,135200.0,8.9559,8.9626,8.9425,8.9425,135200.0
2011-03-02 13:50:00,13.37,13.4,13.36,13.37,155200.0,8.9492,8.9693,8.9425,8.9492,155200.0
2011-03-02 14:00:00,13.37,13.38,13.36,13.38,128800.0,8.9492,8.9559,8.9425,8.9559,128800.0
2011-03-02 14:10:00,13.38,13.41,13.38,13.38,147200.0,8.9559,8.976,8.9559,8.9559,147200.0
2011-03-02 14:20:00,13.38,13.4,13.38,13.39,163600.0,8.9559,8.9693,8.9559,8.9626,163600.0
2011-03-02 14:30:00,13.39,13.42,13.39,13.42,148000.0,8.9626,8.9827,8.9626,8.9827,148000.0
2011-03-02 14:40:00,13.42,13.43,13.4,13.4,136400.0,8.9827,8.9894,8.9693,8.9693,136400.0
2011-03-02 14:50:00,13.4,13.42,13.39,13.4,144400.0,8.9693,8.9827,8.9626,8.9693,144400.0
2011-03-02 15:00:00,13.4,13.44,13.4,13.44,150000.0,8.9693,8.9961,8.9693,8.9961,150000.0
2011-03-02 15:10:00,13.44,13.44,13.41,13.42,109600.0,8.9961,8.9961,8.976,8.9827,109600.0
2011-03-02 15:20:00,13.42,13.43,13.41,13.42,226400.0,8.9827,8.9894,8.976,8.9827,226400.0
2011-03-02 15:30:00,13.42,13.44,13.42,13.44,235600.0,8.9827,8.9961,8.9827,8.9961,235600.0
2011-03-02 15:40:00,13.44,13.45,13.43,13.45,529600.0,8.9961,9.0027,8.9894,9.0027,529600.0
2011-03-02 15:50:00,13.45,13.45,13.44,13.45,587600.0,9.0027,9.0027,8.9961,9.0027,587600.0
2011-03-03 09:30:00,13.52,13.56,13.51,13.55,250400.0,9.0496,9.0764,9.0429,9.0697,250400.0
2011-03-03 09:40:00,13.55,13.58,13.54,13.54,128400.0,9.0697,9.0898,9.063,9.063,128400.0
2011-03-03 09:50:00,13.54,13.56,13.52,13.53,209200.0,9.063,9.0764,9.0496,9.0563,209200.0
2011-03-03 10:00:00,13.53,13.56,13.53,13.56,232400.0,9.0563,9.0764,9.0563,9.0764,232400.0
2011-03-03 10:10:00,13.55,13.6,13.55,13.58,174800.0,9.0697,9.1031,9.0697,9.0898,174800.0
2011-03-03 10:20:00,13.58,13.61,13.57,13.59,185200.0,9.0898,9.1098,9.0831,9.0965,185200.0
2011-03-03 10:30:00,13.59,13.61,13.57,13.61,205200.0,9.0965,9.1098,9.0831,9.1098,205200.0
2011-03-03 10:40:00,13.61,13.65,13.61,13.63,347200.0,9.1098,9.1366,9.1098,9.1232,347200.0
2011-03-03 10:50:00,13.63,13.63,13.6,13.63,141200.0,9.1232,9.1232,9.1031,9.1232,141200.0
2011-03-03 11:00:00,13.63,13.65,13.61,13.62,190000.0,9.1232,9.1366,9.1098,9.1165,190000.0
2011-03-03 11:10:00,13.62,13.62,13.58,13.58,178800.0,9.1165,9.1165,9.0898,9.0898,178800.0
2011-03-03 11:20:00,13.58,13.59,13.56,13.56,89200.0,9.0898,9.0965,9.0764,9.0764,89200.0
2011-03-03 11:30:00,13.56,13.59,13.56,13.57,395200.0,9.0764,9.0965,9.0764,9.0831,395200.0
2011-03-03 11:40:00,13.57,13.6,13.57,13.6,203200.0,9.0831,9.1031,9.0831,9.1031,203200.0
2011-03-03 11:50:00,13.6,13.63,13.6,13.61,148800.0,9.1031,9.1232,9.1031,9.1098,148800.0
2011-03-03 12:00:00,13.62,13.64,13.61,13.63,238000.0,9.1165,9.1299,9.1098,9.1232,238000.0
2011-03-03 12:10:00,13.63,13.65,13.62,13.63,202800.0,9.1232,9.1366,9.1165,9.1232,202800.0
2011-03-03 12:20:00,13.63,13.66,13.63,13.66,178400.0,9.1232,9.1433,9.1232,9.1433,178400.0
2011-03-03 12:30:00,13.66,13.66,13.64,13.64,174800.0,9.1433,9.1433,9.1299,9.1299,174800.0
2011-03-03 12:40:00,13.64,13.67,13.64,13.67,130000.0,9.1299,9.15,9.1299,9.15,130000.0
2011-03-03 12:50:00,13.67,13.69,13.65,13.65,239200.0,9.15,9.1634,9.1366,9.1366,239200.0
2011-03-03 13:00:00,13.65,13.66,13.63,13.63,172000.0,9.1366,9.1433,9.1232,9.1232,172000.0
2011-03-03 13:10:00,13.63,13.63,13.61,13.62,105200.0,9.1232,9.1232,9.1098,9.1165,105200.0
2011-03-03 13:20:00,13.62,13.62,13.6,13.61,171600.0,9.1165,9.1165,9.1031,9.1098,171600.0
2011-03-03 13:30:00,13.61,13.62,13.61,13.62,83200.0,9.1098,9.1165,9.1098,9.1165,83200.0
2011-03-03 13:40:00,13.62,13.63,13.6,13.61,192800.0,9.1165,9.1232,9.1031,9.1098,192800.0
2011-03-03 13:50:00,13.61,13.63,13.61,13.62,96400.0,9.1098,9.1232,9.1098,9.1165,96400.0
2011-03-03 14:00:00,13.62,13.62,13.6,13.6,159600.0,9.1165,9.1165,9.1031,9.1031,159600.0
2011-03-03 14:10:00,13.6,13.63,13.6,13.61,198400.0,9.1031,9.1232,9.1031,9.1098,198400.0
2011-03-03 14:20:00,13.61,13.62,13.6,13.62,183200.0,9.1098,9.1165,9.1031,9.1165,183200.0
2011-03-03 14:30:00,13.62,13.65,13.62,13.65,198400.0,9.1165,9.1366,9.1165,9.1366,198400.0
2011-03-03 14:40:00,13.65,13.66,13.63,13.63,135200.0,9.1366,9.1433,9.1232,9.1232,135200.0
2011-03-03 14:50:00,13.63,13.67,13.63,13.67,110400.0,9.1232,9.15,9.1232,9.15,110400.0
2011-03-03 15:00:00,13.67,13.67,13.64,13.65,494000.0,9.15,9.15,9.1299,9.1366,494000.0
2011-03-03 15:10:00,13.64,13.65,13.63,13.64,98000.0,9.1299,9.1366,9.1232,9.1299,98000.0
2011-03-03 15:20:00,13.64,13.65,13.63,13.63,174000.0,9.1299,9.1366,9.1232,9.1232,174000.0
2011-03-03 15:30:00,13.63,13.64,13.6,13.62,354400.0,9.1232,9.1299,9.1031,9.1165,354400.0
2011-03-03 15:40:00,13.62,13.65,13.62,13.64,233600.0,9.1165,9.1366,9.1165,9.1299,233600.0
2011-03-03 15:50:00,13.64,13.65,13.6,13.62,806800.0,9.1299,9.1366,9.1031,9.1165,806800.0
2011-03-04 09:30:00,13.61,13.63,13.59,13.6,300800.0,9.1098,9.1232,9.0965,9.1031,300800.0
2011-03-04 09:40:00,13.61,13.65,13.6,13.61,193200.0,9.1098,9.1366,9.1031,9.1098,193200.0
2011-03-04 09:50:00,13.62,13.62,13.56,13.56,258400.0,9.1165,9.1165,9.0764,9.0764,258400.0
2011-03-04 10:00:00,13.56,13.57,13.5,13.5,270400.0,9.0764,9.0831,9.0362,9.0362,270400.0
2011-03-04 10:10:00,13.51,13.53,13.48,13.53,361200.0,9.0429,9.0563,9.0228,9.0563,361200.0
2011-03-04 10:20:00,13.53,13.55,13.5,13.51,134800.0,9.0563,9.0697,9.0362,9.0429,134800.0
2011-03-04 10:30:00,13.52,13.52,13.49,13.51,94000.0,9.0496,9.0496,9.0295,9.0429,94000.0
2011-03-04 10:40:00,13.51,13.52,13.5,13.5,177200.0,9.0429,9.0496,9.0362,9.0362,177200.0
2011-03-04 10:50:00,13.5,13.54,13.5,13.53,124400.0,9.0362,9.063,9.0362,9.0563,124400.0
2011-03-04 11:00:00,13.53,13.56,13.53,13.54,229600.0,9.0563,9.0764,9.0563,9.063,229600.0
2011-03-04 11:10:00,13.54,13.55,13.52,13.53,178400.0,9.063,9.0697,9.0496,9.0563,178400.0
2011-03-04 11:20:00,13.53,13.54,13.49,13.49,88400.0,9.0563,9.063,9.0295,9.0295,88400.0
2011-03-04 11:30:00,13.49,13.53,13.47,13.53,196400.0,9.0295,9.0563,9.0161,9.0563,196400.0
2011-03-04 11:40:00,13.53,13.54,13.51,13.52,168400.0,9.0563,9.063,9.0429,9.0496,168400.0
2011-03-04 11:50:00,13.53,13.54,13.49,13.49,109600.0,9.0563,9.063,9.0295,9.0295,109600.0
2011-03-04 12:00:00,13.49,13.51,13.49,13.5,124000.0,9.0295,9.0429,9.0295,9.0362,124000.0
2011-03-04 12:10:00,13.5,13.5,13.49,13.49,166000.0,9.0362,9.0362,9.0295,9.0295,166000.0
2011-03-04 12:20:00,13.49,13.51,13.49,13.51,148000.0,9.0295,9.0429,9.0295,9.0429,148000.0
2011-03-04 12:30:00,13.51,13.51,13.49,13.51,107600.0,9.0429,9.0429,9.0295,9.0429,107600.0
2011-03-04 12:40:00,13.51,13.53,13.5,13.53,143600.0,9.0429,9.0563,9.0362,9.0563,143600.0
2011-03-04 12:50:00,13.53,13.53,13.52,13.53,106800.0,9.0563,9.0563,9.0496,9.0563,106800.0
2011-03-04 13:00:00,13.53,13.56,13.53,13.55,123600.0,9.0563,9.0764,9.0563,9.0697,123600.0
2011-03-04 13:10:00,13.56,13.56,13.51,13.51,115600.0,9.0764,9.0764,9.0429,9.0429,115600.0
2011-03-04 13:20:00,13.51,13.54,13.51,13.54,124000.0,9.0429,9.063,9.0429,9.063,124000.0
2011-03-04 13:30:00,13.54,13.55,13.53,13.55,109600.0,9.063,9.0697,9.0563,9.0697,109600.0
2011-03-04 13:40:00,13.55,13.55,13.53,13.53,146000.0,9.0697,9.0697,9.0563,9.0563,146000.0
2011-03-04 13:50:00,13.53,13.53,13.5,13.51,74800.0,9.0563,9.0563,9.0362,9.0429,74800.0
2011-03-04 14:00:00,13.51,13.52,13.49,13.5,142400.0,9.0429,9.0496,9.0295,9.0362,142400.0
2011-03-04 14:10:00,13.49,13.52,13.49,13.51,70800.0,9.0295,9.0496,9.0295,9.0429,70800.0
2011-03-04 14:20:00,13.52,13.53,13.51,13.52,98800.0,9.0496,9.0563,9.0429,9.0496,98800.0
2011-03-04 14:30:00,13.52,13.53,13.52,13.53,103600.0,9.0496,9.0563,9.0496,9.0563,103600.0
2011-03-04 14:40:00,13.53,13.56,13.53,13.56,279200.0,9.0563,9.0764,9.0563,9.0764,279200.0
2011-03-04 14:50:00,13.56,13.59,13.56,13.59,273200.0,9.0764,9.0965,9.0764,9.0965,273200.0
2011-03-04 15:00:00,13.59,13.6,13.58,13.6,258800.0,9.0965,9.1031,9.0898,9.1031,258800.0
2011-03-04 15:10:00,13.6,13.61,13.58,13.59,242000.0,9.1031,9.1098,9.0898,9.0965,242000.0
2011-03-04 15:20:00,13.59,13.59,13.56,13.57,291600.0,9.0965,9.0965,9.0764,9.0831,291600.0
2011-03-04 15:30:00,13.58,13.6,13.56,13.6,330800.0,9.0898,9.1031,9.0764,9.1031,330800.0
2011-03-04 15:40:00,13.6,13.66,13.6,13.65,620000.0,9.1031,9.1433,9.1031,9.1366,620000.0
2011-03-04 15:50:00,13.65,13.69,13.65,13.68,1022400.0,9.1366,9.1634,9.1366,9.1567,1022400.0
2011-03-07 09:30:00,13.69,13.73,13.69,13.72,332800.0,9.1634,9.1902,9.1634,9.1835,332800.0
2011-03-07 09:40:00,13.72,13.72,13.7,13.72,86000.0,9.1835,9.1835,9.1701,9.1835,86000.0
2011-03-07 09:50:00,13.72,13.74,13.71,13.74,143200.0,9.1835,9.1969,9.1768,9.1969,143200.0
2011-03-07 10:00:00,13.74,13.75,13.72,13.74,229200.0,9.1969,9.2035,9.1835,9.1969,229200.0
2011-03-07 10:10:00,13.74,13.75,13.7,13.72,207200.0,9.1969,9.2035,9.1701,9.1835,207200.0
2011-03-07 10:20:00,13.72,13.74,13.71,13.72,124800.0,9.1835,9.1969,9.1768,9.1835,124800.0
2011-03-07 10:30:00,13.72,13.73,13.68,13.68,159600.0,9.1835,9.1902,9.1567,9.1567,159600.0
2011-03-07 10:40:00,13.68,13.69,13.65,13.69,138000.0,9.1567,9.1634,9.1366,9.1634,138000.0
2011-03-07 10:50:00,13.69,13.7,13.66,13.69,156000.0,9.1634,9.1701,9.1433,9.1634,156000.0
2011-03-07 11:00:00,13.69,13.7,13.67,13.7,83600.0,9.1634,9.1701,9.15,9.1701,83600.0
2011-03-07 11:10:00,13.7,13.7,13.67,13.69,151200.0,9.1701,9.1701,9.15,9.1634,151200.0
2011-03-07 11:20:00,13.69,13.71,13.67,13.7,120800.0,9.1634,9.1768,9.15,9.1701,120800.0
2011-03-07 11:30:00,13.7,13.74,13.7,13.74,239600.0,9.1701,9.1969,9.1701,9.1969,239600.0
2011-03-07 11:40:00,13.72,13.73,13.69,13.69,145200.0,9.1835,9.1902,9.1634,9.1634,145200.0
2011-03-07 11:50:00,13.69,13.7,13.68,13.7,74800.0,9.1634,9.1701,9.1567,9.1701,74800.0
2011-03-07 12:00:00,13.69,13.69,13.66,13.69,116400.0,9.1634,9.1634,9.1433,9.1634,116400.0
2011-03-07 12:10:00,13.69,13.69,13.67,13.67,116400.0,9.1634,9.1634,9.15,9.15,116400.0
2011-03-07 12:20:00,13.67,13.68,13.65,13.66,78400.0,9.15,9.1567,9.1366,9.1433,78400.0
2011-03-07 12:30:00,13.66,13.68,13.65,13.67,60000.0,9.1433,9.1567,9.1366,9.15,60000.0
2011-03-07 12:40:00,13.67,13.67,13.65,13.65,46800.0,9.15,9.15,9.1366,9.1366,46800.0
2011-03-07 12:50:00,13.65,13.65,13.63,13.63,52800.0,9.1366,9.1366,9.1232,9.1232,52800.0
2011-03-07 13:00:00,13.63,13.64,13.62,13.63,73600.0,9.1232,9.1299,9.1165,9.1232,73600.0
2011-03-07 13:10:00,13.63,13.64,13.62,13.63,132400.0,9.1232,9.1299,9.1165,9.1232,132400.0
2011-03-07 13:20:00,13.63,13.64,13.62,13.62,132000.0,9.1232,9.1299,9.1165,9.1165,132000.0
2011-03-07 13:30:00,13.63,13.65,13.62,13.63,98800.0,9.1232,9.1366,9.1165,9.1232,98800.0
2011-03-07 13:40:00,13.63,13.64,13.62,13.63,75200.0,9.1232,9.1299,9.1165,9.1232,75200.0
2011-03-07 13:50:00,13.63,13.63,13.61,13.61,100000.0,9.1232,9.1232,9.1098,9.1098,100000.0
2011-03-07 14:00:00,13.61,13.63,13.61,13.62,127200.0,9.1098,9.1232,9.1098,9.1165,127200.0
2011-03-07 14:10:00,13.62,13.64,13.59,13.64,90000.0,9.1165,9.1299,9.0965,9.1299,90000.0
2011-03-07 14:20:00,13.63,13.65,13.63,13.65,68800.0,9.1232,9.1366,9.1232,9.1366,68800.0
2011-03-07 14:30:00,13.65,13.65,13.63,13.63,114800.0,9.1366,9.1366,9.1232,9.1232,114800.0
2011-03-07 14:40:00,13.63,13.64,13.62,13.63,171200.0,9.1232,9.1299,9.1165,9.1232,171200.0
2011-03-07 14:50:00,13.63,13.65,13.63,13.65,119600.0,9.1232,9.1366,9.1232,9.1366,119600.0
2011-03-07 15:00:00,13.65,13.65,13.63,13.65,143200.0,9.1366,9.1366,9.1232,9.1366,143200.0
2011-03-07 15:10:00,13.65,13.67,13.64,13.66,174800.0,9.1366,9.15,9.1299,9.1433,174800.0
2011-03-07 15:20:00,13.65,13.67,13.63,13.67,214800.0,9.1366,9.15,9.1232,9.15,214800.0
2011-03-07 15:30:00,13.66,13.68,13.65,13.67,224800.0,9.1433,9.1567,9.1366,9.15,224800.0
2011-03-07 15:40:00,13.67,13.67,13.65,13.65,254400.0,9.15,9.15,9.1366,9.1366,254400.0
2011-03-07 15:50:00,13.65,13.66,13.63,13.65,604800.0,9.1366,9.1433,9.1232,9.1366,604800.0
2011-03-08 09:30:00,13.68,13.75,13.68,13.72,228800.0,9.1567,9.2035,9.1567,9.1835,228800.0
2011-03-08 09:40:00,13.73,13.74,13.71,13.73,156400.0,9.1902,9.1969,9.1768,9.1902,156400.0
2011-03-08 09:50:00,13.73,13.75,13.71,13.71,180400.0,9.1902,9.2035,9.1768,9.1768,180400.0
2011-03-08 10:00:00,13.72,13.75,13.72,13.74,114000.0,9.1835,9.2035,9.1835,9.1969,114000.0
2011-03-08 10:10:00,13.74,13.81,13.74,13.8,251600.0,9.1969,9.2437,9.1969,9.237,251600.0
2011-03-08 10:20:00,13.8,13.8,13.77,13.79,180400.0,9.237,9.237,9.2169,9.2303,180400.0
2011-03-08 10:30:00,13.79,13.79,13.72,13.72,162000.0,9.2303,9.2303,9.1835,9.1835,162000.0
2011-03-08 10:40:00,13.72,13.76,13.72,13.76,232400.0,9.1835,9.2102,9.1835,9.2102,232400.0
2011-03-08 10:50:00,13.76,13.79,13.76,13.77,204000.0,9.2102,9.2303,9.2102,9.2169,204000.0
2011-03-08 11:00:00,13.77,13.78,13.76,13.77,109600.0,9.2169,9.2236,9.2102,9.2169,109600.0
2011-03-08 11:10:00,13.77,13.82,13.77,13.82,321600.0,9.2169,9.2504,9.2169,9.2504,321600.0
2011-03-08 11:20:00,13.81,13.83,13.77,13.8,279600.0,9.2437,9.2571,9.2169,9.237,279600.0
2011-03-08 11:30:00,13.8,13.83,13.8,13.81,74800.0,9.237,9.2571,9.237,9.2437,74800.0
2011-03-08 11:40:00,13.81,13.84,13.81,13.82,135200.0,9.2437,9.2638,9.2437,9.2504,135200.0
2011-03-08 11:50:00,13.82,13.85,13.82,13.85,134800.0,9.2504,9.2705,9.2504,9.2705,134800.0
2011-03-08 12:00:00,13.85,13.86,13.85,13.86,98800.0,9.2705,9.2772,9.2705,9.2772,98800.0
2011-03-08 12:10:00,13.86,13.86,13.84,13.85,113200.0,9.2772,9.2772,9.2638,9.2705,113200.0
2011-03-08 12:20:00,13.84,13.85,13.84,13.85,52800.0,9.2638,9.2705,9.2638,9.2705,52800.0
2011-03-08 12:30:00,13.85,13.85,13.84,13.84,116400.0,9.2705,9.2705,9.2638,9.2638,116400.0
2011-03-08 12:40:00,13.84,13.85,13.83,13.84,65200.0,9.2638,9.2705,9.2571,9.2638,65200.0
2011-03-08 12:50:00,13.84,13.84,13.82,13.83,82000.0,9.2638,9.2638,9.2504,9.2571,82000.0
2011-03-08 13:00:00,13.83,13.84,13.83,13.84,50800.0,9.2571,9.2638,9.2571,9.2638,50800.0
2011-03-08 13:10:00,13.84,13.84,13.83,13.83,96800.0,9.2638,9.2638,9.2571,9.2571,96800.0
2011-03-08 13:20:00,13.82,13.83,13.81,13.82,94400.0,9.2504,9.2571,9.2437,9.2504,94400.0
2011-03-08 13:30:00,13.82,13.83,13.82,13.83,56000.0,9.2504,9.2571,9.2504,9.2571,56000.0
2011-03-08 13:40:00,13.83,13.84,13.83,13.84,46400.0,9.2571,9.2638,9.2571,9.2638,46400.0
2011-03-08 13:50:00,13.84,13.85,13.83,13.83,95200.0,9.2638,9.2705,9.2571,9.2571,95200.0
2011-03-08 14:00:00,13.83,13.83,13.8,13.81,110400.0,9.2571,9.2571,9.237,9.2437,110400.0
2011-03-08 14:10:00,13.81,13.82,13.8,13.82,51600.0,9.2437,9.2504,9.237,9.2504,51600.0
2011-03-08 14:20:00,13.82,13.83,13.82,13.83,110800.0,9.2504,9.2571,9.2504,9.2571,110800.0
2011-03-08 14:30:00,13.83,13.85,13.82,13.85,88800.0,9.2571,9.2705,9.2504,9.2705,88800.0
2011-03-08 14:40:00,13.85,13.86,13.84,13.86,106000.0,9.2705,9.2772,9.2638,9.2772,106000.0
2011-03-08 14:50:00,13.86,13.87,13.86,13.86,92800.0,9.2772,9.2839,9.2772,9.2772,92800.0
2011-03-08 15:00:00,13.86,13.86,13.83,13.84,96400.0,9.2772,9.2772,9.2571,9.2638,96400.0
2011-03-08 15:10:00,13.85,13.86,13.84,13.86,98400.0,9.2705,9.2772,9.2638,9.2772,98400.0
2011-03-08 15:20:00,13.86,13.86,13.83,13.84,117600.0,9.2772,9.2772,9.2571,9.2638,117600.0
2011-03-08 15:30:00,13.84,13.85,13.83,13.85,149200.0,9.2638,9.2705,9.2571,9.2705,149200.0
2011-03-08 15:40:00,13.85,13.85,13.83,13.83,202000.0,9.2705,9.2705,9.2571,9.2571,202000.0
2011-03-08 15:50:00,13.83,13.84,13.82,13.83,428000.0,9.2571,9.2638,9.2504,9.2571,428000.0
2011-03-09 09:30:00,13.83,13.88,13.81,13.86,123200.0,9.2571,9.2906,9.2437,9.2772,123200.0
2011-03-09 09:40:00,13.86,13.87,13.79,13.81,260800.0,9.2772,9.2839,9.2303,9.2437,260800.0
2011-03-09 09:50:00,13.8,13.81,13.78,13.81,243600.0,9.237,9.2437,9.2236,9.2437,243600.0
2011-03-09 10:00:00,13.81,13.87,13.81,13.87,188800.0,9.2437,9.2839,9.2437,9.2839,188800.0
2011-03-09 10:10:00,13.87,13.87,13.82,13.84,151200.0,9.2839,9.2839,9.2504,9.2638,151200.0
2011-03-09 10:20:00,13.84,13.87,13.84,13.85,96400.0,9.2638,9.2839,9.2638,9.2705,96400.0
2011-03-09 10:30:00,13.86,13.87,13.81,13.81,126400.0,9.2772,9.2839,9.2437,9.2437,126400.0
2011-03-09 10:40:00,13.81,13.81,13.77,13.8,125200.0,9.2437,9.2437,9.2169,9.237,125200.0
2011-03-09 10:50:00,13.8,13.8,13.71,13.71,300400.0,9.237,9.237,9.1768,9.1768,300400.0
2011-03-09 11:00:00,13.71,13.8,13.7,13.77,274800.0,9.1768,9.237,9.1701,9.2169,274800.0
2011-03-09 11:10:00,13.77,13.81,13.77,13.8,75600.0,9.2169,9.2437,9.2169,9.237,75600.0
2011-03-09 11:20:00,13.8,13.81,13.78,13.79,133600.0,9.237,9.2437,9.2236,9.2303,133600.0
2011-03-09 11:30:00,13.79,13.8,13.76,13.8,91600.0,9.2303,9.237,9.2102,9.237,91600.0
2011-03-09 11:40:00,13.8,13.81,13.78,13.78,79200.0,9.237,9.2437,9.2236,9.2236,79200.0
2011-03-09 11:50:00,13.78,13.81,13.77,13.8,130000.0,9.2236,9.2437,9.2169,9.237,130000.0
2011-03-09 12:00:00,13.8,13.83,13.8,13.81,84800.0,9.237,9.2571,9.237,9.2437,84800.0
2011-03-09 12:10:00,13.81,13.81,13.78,13.79,182800.0,9.2437,9.2437,9.2236,9.2303,182800.0
2011-03-09 12:20:00,13.8,13.81,13.79,13.79,55600.0,9.237,9.2437,9.2303,9.2303,55600.0
2011-03-09 12:30:00,13.79,13.81,13.78,13.81,36400.0,9.2303,9.2437,9.2236,9.2437,36400.0
2011-03-09 12:40:00,13.81,13.83,13.8,13.82,62000.0,9.2437,9.2571,9.237,9.2504,62000.0
2011-03-09 12:50:00,13.83,13.83,13.81,13.83,76000.0,9.2571,9.2571,9.2437,9.2571,76000.0
2011-03-09 13:00:00,13.83,13.84,13.82,13.83,116000.0,9.2571,9.2638,9.2504,9.2571,116000.0
2011-03-09 13:10:00,13.83,13.84,13.82,13.84,65200.0,9.2571,9.2638,9.2504,9.2638,65200.0
2011-03-09 13:20:00,13.84,13.87,13.84,13.86,76800.0,9.2638,9.2839,9.2638,9.2772,76800.0
2011-03-09 13:30:00,13.86,13.87,13.84,13.85,127600.0,9.2772,9.2839,9.2638,9.2705,127600.0
2011-03-09 13:40:00,13.85,13.85,13.83,13.84,71200.0,9.2705,9.2705,9.2571,9.2638,71200.0
2011-03-09 13:50:00,13.84,13.86,13.83,13.86,68800.0,9.2638,9.2772,9.2571,9.2772,68800.0
2011-03-09 14:00:00,13.86,13.87,13.84,13.86,71200.0,9.2772,9.2839,9.2638,9.2772,71200.0
2011-03-09 14:10:00,13.86,13.87,13.85,13.87,91200.0,9.2772,9.2839,9.2705,9.2839,91200.0
2011-03-09 14:20:00,13.87,13.88,13.86,13.88,190400.0,9.2839,9.2906,9.2772,9.2906,190400.0
2011-03-09 14:30:00,13.88,13.88,13.87,13.87,104800.0,9.2906,9.2906,9.2839,9.2839,104800.0
2011-03-09 14:40:00,13.88,13.89,13.87,13.89,103200.0,9.2906,9.2973,9.2839,9.2973,103200.0
2011-03-09 14:50:00,13.89,13.9,13.88,13.89,257200.0,9.2973,9.304,9.2906,9.2973,257200.0
2011-03-09 15:00:00,13.89,13.89,13.88,13.89,94000.0,9.2973,9.2973,9.2906,9.2973,94000.0
2011-03-09 15:10:00,13.89,13.9,13.89,13.9,98000.0,9.2973,9.304,9.2973,9.304,98000.0
2011-03-09 15:20:00,13.9,13.92,13.9,13.92,249600.0,9.304,9.3173,9.304,9.3173,249600.0
2011-03-09 15:30:00,13.92,13.92,13.89,13.91,245200.0,9.3173,9.3173,9.2973,9.3106,245200.0
2011-03-09 15:40:00,13.91,13.94,13.91,13.94,386800.0,9.3106,9.3307,9.3106,9.3307,386800.0
2011-03-09 15:50:00,13.94,13.95,13.93,13.94,951600.0,9.3307,9.3374,9.324,9.3307,951600.0
2011-03-10 09:30:00,13.84,13.86,13.75,13.84,328400.0,9.2638,9.2772,9.2035,9.2638,328400.0
2011-03-10 09:40:00,13.84,13.91,13.82,13.88,236800.0,9.2638,9.3106,9.2504,9.2906,236800.0
2011-03-10 09:50:00,13.88,13.94,13.87,13.88,192000.0,9.2906,9.3307,9.2839,9.2906,192000.0
2011-03-10 10:00:00,13.88,13.9,13.86,13.9,265200.0,9.2906,9.304,9.2772,9.304,265200.0
2011-03-10 10:10:00,13.9,13.94,13.88,13.9,241200.0,9.304,9.3307,9.2906,9.304,241200.0
2011-03-10 10:20:00,13.9,13.92,13.88,13.9,152400.0,9.304,9.3173,9.2906,9.304,152400.0
2011-03-10 10:30:00,13.9,13.93,13.89,13.9,336400.0,9.304,9.324,9.2973,9.304,336400.0
2011-03-10 10:40:00,13.9,13.94,13.9,13.93,310400.0,9.304,9.3307,9.304,9.324,310400.0
2011-03-10 10:50:00,13.92,13.92,13.9,13.91,152000.0,9.3173,9.3173,9.304,9.3106,152000.0
2011-03-10 11:00:00,13.91,13.92,13.83,13.84,201200.0,9.3106,9.3173,9.2571,9.2638,201200.0
2011-03-10 11:10:00,13.84,13.88,13.82,13.86,192400.0,9.2638,9.2906,9.2504,9.2772,192400.0
2011-03-10 11:20:00,13.85,13.88,13.83,13.83,169600.0,9.2705,9.2906,9.2571,9.2571,169600.0
2011-03-10 11:30:00,13.83,13.88,13.83,13.87,162000.0,9.2571,9.2906,9.2571,9.2839,162000.0
2011-03-10 11:40:00,13.87,13.87,13.84,13.84,178400.0,9.2839,9.2839,9.2638,9.2638,178400.0
2011-03-10 11:50:00,13.84,13.9,13.84,13.89,124400.0,9.2638,9.304,9.2638,9.2973,124400.0
2011-03-10 12:00:00,13.89,13.9,13.86,13.87,74400.0,9.2973,9.304,9.2772,9.2839,74400.0
2011-03-10 12:10:00,13.87,13.9,13.87,13.89,41200.0,9.2839,9.304,9.2839,9.2973,41200.0
2011-03-10 12:20:00,13.89,13.91,13.87,13.9,92000.0,9.2973,9.3106,9.2839,9.304,92000.0
2011-03-10 12:30:00,13.9,13.92,13.89,13.92,81200.0,9.304,9.3173,9.2973,9.3173,81200.0
2011-03-10 12:40:00,13.93,13.93,13.92,13.92,64400.0,9.324,9.324,9.3173,9.3173,64400.0
2011-03-10 12:50:00,13.92,13.96,13.92,13.95,187200.0,9.3173,9.3441,9.3173,9.3374,187200.0
2011-03-10 13:00:00,13.96,13.97,13.94,13.95,68800.0,9.3441,9.3508,9.3307,9.3374,68800.0
2011-03-10 13:10:00,13.95,13.96,13.94,13.95,180000.0,9.3374,9.3441,9.3307,9.3374,180000.0
2011-03-10 13:20:00,13.95,13.96,13.91,13.93,253600.0,9.3374,9.3441,9.3106,9.324,253600.0
2011-03-10 13:30:00,13.93,13.93,13.85,13.86,224400.0,9.324,9.324,9.2705,9.2772,224400.0
2011-03-10 13:40:00,13.86,13.89,13.85,13.89,124800.0,9.2772,9.2973,9.2705,9.2973,124800.0
2011-03-10 13:50:00,13.89,13.92,13.88,13.88,222800.0,9.2973,9.3173,9.2906,9.2906,222800.0
2011-03-10 14:00:00,13.88,13.9,13.87,13.89,198000.0,9.2906,9.304,9.2839,9.2973,198000.0
2011-03-10 14:10:00,13.88,13.89,13.85,13.86,259200.0,9.2906,9.2973,9.2705,9.2772,259200.0
2011-03-10 14:20:00,13.86,13.86,13.85,13.86,140800.0,9.2772,9.2772,9.2705,9.2772,140800.0
2011-03-10 14:30:00,13.86,13.88,13.85,13.88,180400.0,9.2772,9.2906,9.2705,9.2906,180400.0
2011-03-10 14:40:00,13.88,13.89,13.86,13.87,125200.0,9.2906,9.2973,9.2772,9.2839,125200.0
2011-03-10 14:50:00,13.87,13.87,13.85,13.85,98000.0,9.2839,9.2839,9.2705,9.2705,98000.0
2011-03-10 15:00:00,13.85,13.88,13.84,13.87,195600.0,9.2705,9.2906,9.2638,9.2839,195600.0
2011-03-10 15:10:00,13.86,13.86,13.84,13.85,131600.0,9.2772,9.2772,9.2638,9.2705,131600.0
2011-03-10 15:20:00,13.85,13.85,13.83,13.84,259600.0,9.2705,9.2705,9.2571,9.2638,259600.0
2011-03-10 15:30:00,13.84,13.87,13.84,13.85,234000.0,9.2638,9.2839,9.2638,9.2705,234000.0
2011-03-10 15:40:00,13.85,13.88,13.84,13.85,316000.0,9.2705,9.2906,9.2638,9.2705,316000.0
2011-03-10 15:50:00,13.85,13.86,13.84,13.84,614800.0,9.2705,9.2772,9.2638,9.2638,614800.0
2011-03-11 09:30:00,13.78,13.91,13.78,13.88,236000.0,9.2236,9.3106,9.2236,9.2906,236000.0
2011-03-11 09:40:00,13.88,13.9,13.81,13.86,187200.0,9.2906,9.304,9.2437,9.2772,187200.0
2011-03-11 09:50:00,13.87,13.88,13.81,13.86,160400.0,9.2839,9.2906,9.2437,9.2772,160400.0
2011-03-11 10:00:00,13.84,13.87,13.83,13.85,238400.0,9.2638,9.2839,9.2571,9.2705,238400.0
2011-03-11 10:10:00,13.85,13.88,13.85,13.87,124800.0,9.2705,9.2906,9.2705,9.2839,124800.0
2011-03-11 10:20:00,13.88,13.88,13.84,13.86,188000.0,9.2906,9.2906,9.2638,9.2772,188000.0
2011-03-11 10:30:00,13.87,13.89,13.86,13.89,190400.0,9.2839,9.2973,9.2772,9.2973,190400.0
2011-03-11 10:40:00,13.89,13.91,13.87,13.91,144000.0,9.2973,9.3106,9.2839,9.3106,144000.0
2011-03-11 10:50:00,13.9,13.92,13.88,13.91,122400.0,9.304,9.3173,9.2906,9.3106,122400.0
2011-03-11 11:00:00,13.92,13.92,13.88,13.88,108000.0,9.3173,9.3173,9.2906,9.2906,108000.0
2011-03-11 11:10:00,13.89,13.9,13.88,13.88,78400.0,9.2973,9.304,9.2906,9.2906,78400.0
2011-03-11 11:20:00,13.88,13.88,13.86,13.87,409200.0,9.2906,9.2906,9.2772,9.2839,409200.0
2011-03-11 11:30:00,13.86,13.88,13.85,13.86,57200.0,9.2772,9.2906,9.2705,9.2772,57200.0
2011-03-11 11:40:00,13.87,13.89,13.85,13.87,213200.0,9.2839,9.2973,9.2705,9.2839,213200.0
2011-03-11 11:50:00,13.87,13.89,13.87,13.88,95200.0,9.2839,9.2973,9.2839,9.2906,95200.0
2011-03-11 12:00:00,13.88,13.88,13.86,13.87,150400.0,9.2906,9.2906,9.2772,9.2839,150400.0
2011-03-11 12:10:00,13.87,13.87,13.86,13.86,76400.0,9.2839,9.2839,9.2772,9.2772,76400.0
2011-03-11 12:20:00,13.86,13.87,13.85,13.85,83200.0,9.2772,9.2839,9.2705,9.2705,83200.0
2011-03-11 12:30:00,13.85,13.86,13.85,13.86,50400.0,9.2705,9.2772,9.2705,9.2772,50400.0
2011-03-11 12:40:00,13.86,13.86,13.85,13.85,79600.0,9.2772,9.2772,9.2705,9.2705,79600.0
2011-03-11 12:50:00,13.85,13.87,13.85,13.86,38000.0,9.2705,9.2839,9.2705,9.2772,38000.0
2011-03-11 13:00:00,13.86,13.87,13.86,13.87,53200.0,9.2772,9.2839,9.2772,9.2839,53200.0
2011-03-11 13:10:00,13.87,13.88,13.87,13.88,118800.0,9.2839,9.2906,9.2839,9.2906,118800.0
2011-03-11 13:20:00,13.88,13.88,13.87,13.87,110400.0,9.2906,9.2906,9.2839,9.2839,110400.0
2011-03-11 13:30:00,13.87,13.88,13.87,13.88,72400.0,9.2839,9.2906,9.2839,9.2906,72400.0
2011-03-11 13:40:00,13.88,13.9,13.88,13.89,108000.0,9.2906,9.304,9.2906,9.2973,108000.0
2011-03-11 13:50:00,13.89,13.9,13.88,13.88,66000.0,9.2973,9.304,9.2906,9.2906,66000.0
2011-03-11 14:00:00,13.88,13.9,13.88,13.89,61200.0,9.2906,9.304,9.2906,9.2973,61200.0
2011-03-11 14:10:00,13.89,13.94,13.89,13.93,209200.0,9.2973,9.3307,9.2973,9.324,209200.0
2011-03-11 14:20:00,13.94,13.94,13.9,13.91,208800.0,9.3307,9.3307,9.304,9.3106,208800.0
2011-03-11 14:30:00,13.9,13.92,13.9,13.91,138800.0,9.304,9.3173,9.304,9.3106,138800.0
2011-03-11 14:40:00,13.91,13.93,13.91,13.91,256000.0,9.3106,9.324,9.3106,9.3106,256000.0
2011-03-11 14:50:00,13.91,13.93,13.91,13.92,156400.0,9.3106,9.324,9.3106,9.3173,156400.0
2011-03-11 15:00:00,13.92,13.94,13.92,13.92,776000.0,9.3173,9.3307,9.3173,9.3173,776000.0
2011-03-11 15:10:00,13.92,13.95,13.92,13.95,170800.0,9.3173,9.3374,9.3173,9.3374,170800.0
2011-03-11 15:20:00,13.95,13.96,13.94,13.95,179200.0,9.3374,9.3441,9.3307,9.3374,179200.0
2011-03-11 15:30:00,13.95,13.96,13.92,13.96,418800.0,9.3374,9.3441,9.3173,9.3441,418800.0
2011-03-11 15:40:00,13.96,13.97,13.93,13.93,431600.0,9.3441,9.3508,9.324,9.324,431600.0
2011-03-11 15:50:00,13.93,13.96,13.92,13.92,661600.0,9.324,9.3441,9.3173,9.3173,661600.0
2011-03-14 09:30:00,13.8,13.8,13.66,13.72,573600.0,9.237,9.237,9.1433,9.1835,573600.0
2011-03-14 09:40:00,13.71,13.77,13.69,13.73,359600.0,9.1768,9.2169,9.1634,9.1902,359600.0
2011-03-14 09:50:00,13.73,13.76,13.72,13.74,338800.0,9.1902,9.2102,9.1835,9.1969,338800.0
2011-03-14 10:00:00,13.74,13.76,13.71,13.72,264800.0,9.1969,9.2102,9.1768,9.1835,264800.0
2011-03-14 10:10:00,13.71,13.72,13.68,13.71,292000.0,9.1768,9.1835,9.1567,9.1768,292000.0
2011-03-14 10:20:00,13.71,13.76,13.7,13.76,164400.0,9.1768,9.2102,9.1701,9.2102,164400.0
2011-03-14 10:30:00,13.76,13.81,13.74,13.81,223200.0,9.2102,9.2437,9.1969,9.2437,223200.0
2011-03-14 10:40:00,13.81,13.84,13.78,13.79,198000.0,9.2437,9.2638,9.2236,9.2303,198000.0
2011-03-14 10:50:00,13.79,13.8,13.74,13.75,146400.0,9.2303,9.237,9.1969,9.2035,146400.0
2011-03-14 11:00:00,13.76,13.76,13.74,13.74,148400.0,9.2102,9.2102,9.1969,9.1969,148400.0
2011-03-14 11:10:00,13.74,13.77,13.71,13.75,216400.0,9.1969,9.2169,9.1768,9.2035,216400.0
2011-03-14 11:20:00,13.75,13.76,13.7,13.71,191600.0,9.2035,9.2102,9.1701,9.1768,191600.0
2011-03-14 11:30:00,13.7,13.73,13.69,13.72,134000.0,9.1701,9.1902,9.1634,9.1835,134000.0
2011-03-14 11:40:00,13.72,13.72,13.69,13.72,112000.0,9.1835,9.1835,9.1634,9.1835,112000.0
2011-03-14 11:50:00,13.71,13.73,13.71,13.72,124800.0,9.1768,9.1902,9.1768,9.1835,124800.0
2011-03-14 12:00:00,13.72,13.73,13.69,13.69,90800.0,9.1835,9.1902,9.1634,9.1634,90800.0
2011-03-14 12:10:00,13.69,13.71,13.68,13.7,473200.0,9.1634,9.1768,9.1567,9.1701,473200.0
2011-03-14 12:20:00,13.7,13.71,13.7,13.7,146800.0,9.1701,9.1768,9.1701,9.1701,146800.0
2011-03-14 12:30:00,13.7,13.71,13.7,13.7,133200.0,9.1701,9.1768,9.1701,9.1701,133200.0
2011-03-14 12:40:00,13.7,13.72,13.7,13.71,97600.0,9.1701,9.1835,9.1701,9.1768,97600.0
2011-03-14 12:50:00,13.71,13.73,13.69,13.72,89200.0,9.1768,9.1902,9.1634,9.1835,89200.0
2011-03-14 13:00:00,13.73,13.73,13.7,13.7,106800.0,9.1902,9.1902,9.1701,9.1701,106800.0
2011-03-14 13:10:00,13.7,13.72,13.7,13.72,119200.0,9.1701,9.1835,9.1701,9.1835,119200.0
2011-03-14 13:20:00,13.72,13.75,13.71,13.73,119600.0,9.1835,9.2035,9.1768,9.1902,119600.0
2011-03-14 13:30:00,13.73,13.75,13.72,13.73,132400.0,9.1902,9.2035,9.1835,9.1902,132400.0
2011-03-14 13:40:00,13.73,13.76,13.73,13.75,89200.0,9.1902,9.2102,9.1902,9.2035,89200.0
2011-03-14 13:50:00,13.75,13.78,13.75,13.76,71200.0,9.2035,9.2236,9.2035,9.2102,71200.0
2011-03-14 14:00:00,13.76,13.77,13.75,13.76,132800.0,9.2102,9.2169,9.2035,9.2102,132800.0
2011-03-14 14:10:00,13.76,13.8,13.76,13.79,242000.0,9.2102,9.237,9.2102,9.2303,242000.0
2011-03-14 14:20:00,13.79,13.83,13.79,13.82,206800.0,9.2303,9.2571,9.2303,9.2504,206800.0
2011-03-14 14:30:00,13.83,13.83,13.79,13.79,125600.0,9.2571,9.2571,9.2303,9.2303,125600.0
2011-03-14 14:40:00,13.8,13.8,13.79,13.79,171200.0,9.237,9.237,9.2303,9.2303,171200.0
2011-03-14 14:50:00,13.79,13.79,13.74,13.75,276400.0,9.2303,9.2303,9.1969,9.2035,276400.0
2011-03-14 15:00:00,13.75,13.77,13.74,13.76,225600.0,9.2035,9.2169,9.1969,9.2102,225600.0
2011-03-14 15:10:00,13.76,13.78,13.75,13.75,262400.0,9.2102,9.2236,9.2035,9.2035,262400.0
2011-03-14 15:20:00,13.75,13.78,13.74,13.75,277600.0,9.2035,9.2236,9.1969,9.2035,277600.0
2011-03-14 15:30:00,13.75,13.78,13.75,13.78,360000.0,9.2035,9.2236,9.2035,9.2236,360000.0
2011-03-14 15:40:00,13.78,13.81,13.77,13.77,792800.0,9.2236,9.2437,9.2169,9.2169,792800.0
2011-03-14 15:50:00,13.77,13.79,13.77,13.77,716000.0,9.2169,9.2303,9.2169,9.2169,716000.0
2011-03-15 09:30:00,13.76,13.76,13.56,13.63,762400.0,9.2102,9.2102,9.0764,9.1232,762400.0
2011-03-15 09:40:00,13.63,13.66,13.59,13.64,303200.0,9.1232,9.1433,9.0965,9.1299,303200.0
2011-03-15 09:50:00,13.65,13.65,13.54,13.56,356400.0,9.1366,9.1366,9.063,9.0764,356400.0
2011-03-15 10:00:00,13.56,13.6,13.53,13.59,370400.0,9.0764,9.1031,9.0563,9.0965,370400.0
2011-03-15 10:10:00,13.59,13.59,13.52,13.53,678400.0,9.0965,9.0965,9.0496,9.0563,678400.0
2011-03-15 10:20:00,13.53,13.56,13.52,13.55,264800.0,9.0563,9.0764,9.0496,9.0697,264800.0
2011-03-15 10:30:00,13.55,13.63,13.53,13.61,522400.0,9.0697,9.1232,9.0563,9.1098,522400.0
2011-03-15 10:40:00,13.61,13.61,13.57,13.59,398800.0,9.1098,9.1098,9.0831,9.0965,398800.0
2011-03-15 10:50:00,13.59,13.59,13.55,13.56,299600.0,9.0965,9.0965,9.0697,9.0764,299600.0
2011-03-15 11:00:00,13.56,13.57,13.54,13.56,159200.0,9.0764,9.0831,9.063,9.0764,159200.0
2011-03-15 11:10:00,13.56,13.57,13.55,13.57,168800.0,9.0764,9.0831,9.0697,9.0831,168800.0
2011-03-15 11:20:00,13.57,13.57,13.54,13.56,181200.0,9.0831,9.0831,9.063,9.0764,181200.0
2011-03-15 11:30:00,13.56,13.56,13.53,13.53,125200.0,9.0764,9.0764,9.0563,9.0563,125200.0
2011-03-15 11:40:00,13.53,13.53,13.49,13.5,194800.0,9.0563,9.0563,9.0295,9.0362,194800.0
2011-03-15 11:50:00,13.5,13.53,13.48,13.51,239200.0,9.0362,9.0563,9.0228,9.0429,239200.0
2011-03-15 12:00:00,13.51,13.53,13.51,13.53,222000.0,9.0429,9.0563,9.0429,9.0563,222000.0
2011-03-15 12:10:00,13.52,13.53,13.5,13.51,96400.0,9.0496,9.0563,9.0362,9.0429,96400.0
2011-03-15 12:20:00,13.51,13.53,13.51,13.53,136000.0,9.0429,9.0563,9.0429,9.0563,136000.0
2011-03-15 12:30:00,13.53,13.53,13.5,13.52,118400.0,9.0563,9.0563,9.0362,9.0496,118400.0
2011-03-15 12:40:00,13.52,13.52,13.48,13.48,98000.0,9.0496,9.0496,9.0228,9.0228,98000.0
2011-03-15 12:50:00,13.48,13.51,13.48,13.5,53600.0,9.0228,9.0429,9.0228,9.0362,53600.0
2011-03-15 13:00:00,13.5,13.52,13.5,13.5,75600.0,9.0362,9.0496,9.0362,9.0362,75600.0
2011-03-15 13:10:00,13.5,13.51,13.47,13.48,137600.0,9.0362,9.0429,9.0161,9.0228,137600.0
2011-03-15 13:20:00,13.48,13.49,13.48,13.48,82400.0,9.0228,9.0295,9.0228,9.0228,82400.0
2011-03-15 13:30:00,13.48,13.5,13.48,13.49,60800.0,9.0228,9.0362,9.0228,9.0295,60800.0
2011-03-15 13:40:00,13.49,13.51,13.49,13.51,146800.0,9.0295,9.0429,9.0295,9.0429,146800.0
2011-03-15 13:50:00,13.51,13.52,13.5,13.52,118800.0,9.0429,9.0496,9.0362,9.0496,118800.0
2011-03-15 14:00:00,13.52,13.53,13.51,13.52,75200.0,9.0496,9.0563,9.0429,9.0496,75200.0
2011-03-15 14:10:00,13.52,13.52,13.46,13.46,275200.0,9.0496,9.0496,9.0094,9.0094,275200.0
2011-03-15 14:20:00,13.46,13.55,13.46,13.53,771600.0,9.0094,9.0697,9.0094,9.0563,771600.0
2011-03-15 14:30:00,13.53,13.54,13.51,13.52,292000.0,9.0563,9.063,9.0429,9.0496,292000.0
2011-03-15 14:40:00,13.51,13.52,13.5,13.51,312800.0,9.0429,9.0496,9.0362,9.0429,312800.0
2011-03-15 14:50:00,13.51,13.51,13.49,13.49,291200.0,9.0429,9.0429,9.0295,9.0295,291200.0
2011-03-15 15:00:00,13.49,13.5,13.49,13.49,346400.0,9.0295,9.0362,9.0295,9.0295,346400.0
2011-03-15 15:10:00,13.49,13.5,13.48,13.48,330800.0,9.0295,9.0362,9.0228,9.0228,330800.0
2011-03-15 15:20:00,13.48,13.49,13.48,13.49,366000.0,9.0228,9.0295,9.0228,9.0295,366000.0
2011-03-15 15:30:00,13.49,13.49,13.45,13.46,669600.0,9.0295,9.0295,9.0027,9.0094,669600.0
2011-03-15 15:40:00,13.46,13.5,13.46,13.46,754400.0,9.0094,9.0362,9.0094,9.0094,754400.0
2011-03-15 15:50:00,13.46,13.48,13.44,13.45,776800.0,9.0094,9.0228,8.9961,9.0027,776800.0
2011-03-16 09:30:00,13.45,13.46,13.38,13.41,328800.0,9.0027,9.0094,8.9559,8.976,328800.0
2011-03-16 09:40:00,13.41,13.42,13.38,13.4,239200.0,8.976,8.9827,8.9559,8.9693,239200.0
2011-03-16 09:50:00,13.4,13.4,13.38,13.38,173600.0,8.9693,8.9693,8.9559,8.9559,173600.0
2011-03-16 10:00:00,13.39,13.39,13.36,13.37,250800.0,8.9626,8.9626,8.9425,8.9492,250800.0
2011-03-16 10:10:00,13.37,13.39,13.35,13.35,268400.0,8.9492,8.9626,8.9358,8.9358,268400.0
2011-03-16 10:20:00,13.35,13.35,13.32,13.34,129200.0,8.9358,8.9358,8.9157,8.9291,129200.0
2011-03-16 10:30:00,13.35,13.37,13.33,13.37,237600.0,8.9358,8.9492,8.9224,8.9492,237600.0
2011-03-16 10:40:00,13.37,13.43,13.37,13.42,261200.0,8.9492,8.9894,8.9492,8.9827,261200.0
2011-03-16 10:50:00,13.42,13.42,13.34,13.35,198000.0,8.9827,8.9827,8.9291,8.9358,198000.0
2011-03-16 11:00:00,13.34,13.36,13.22,13.32,440800.0,8.9291,8.9425,8.8488,8.9157,440800.0
2011-03-16 11:10:00,13.31,13.34,13.3,13.33,250800.0,8.909,8.9291,8.9023,8.9224,250800.0
2011-03-16 11:20:00,13.31,13.34,13.3,13.33,152000.0,8.909,8.9291,8.9023,8.9224,152000.0
2011-03-16 11:30:00,13.33,13.35,13.31,13.34,158000.0,8.9224,8.9358,8.909,8.9291,158000.0
2011-03-16 11:40:00,13.34,13.34,13.25,13.28,278800.0,8.9291,8.9291,8.8689,8.889,278800.0
2011-03-16 11:50:00,13.27,13.29,13.24,13.24,206000.0,8.8823,8.8956,8.8622,8.8622,206000.0
2011-03-16 12:00:00,13.25,13.25,13.22,13.24,363200.0,8.8689,8.8689,8.8488,8.8622,363200.0
2011-03-16 12:10:00,13.24,13.24,13.19,13.19,312400.0,8.8622,8.8622,8.8287,8.8287,312400.0
2011-03-16 12:20:00,13.19,13.22,13.19,13.22,308400.0,8.8287,8.8488,8.8287,8.8488,308400.0
2011-03-16 12:30:00,13.22,13.23,13.18,13.18,253600.0,8.8488,8.8555,8.822,8.822,253600.0
2011-03-16 12:40:00,13.19,13.2,13.17,13.19,284000.0,8.8287,8.8354,8.8153,8.8287,284000.0
2011-03-16 12:50:00,13.19,13.21,13.18,13.21,120000.0,8.8287,8.8421,8.822,8.8421,120000.0
2011-03-16 13:00:00,13.21,13.24,13.21,13.22,183600.0,8.8421,8.8622,8.8421,8.8488,183600.0
2011-03-16 13:10:00,13.22,13.24,13.2,13.21,124000.0,8.8488,8.8622,8.8354,8.8421,124000.0
2011-03-16 13:20:00,13.21,13.21,13.18,13.2,236800.0,8.8421,8.8421,8.822,8.8354,236800.0
2011-03-16 13:30:00,13.19,13.2,13.17,13.17,136000.0,8.8287,8.8354,8.8153,8.8153,136000.0
2011-03-16 13:40:00,13.17,13.17,13.14,13.15,289200.0,8.8153,8.8153,8.7952,8.8019,289200.0
2011-03-16 13:50:00,13.16,13.17,13.14,13.15,242000.0,8.8086,8.8153,8.7952,8.8019,242000.0
2011-03-16 14:00:00,13.15,13.15,13.1,13.11,368800.0,8.8019,8.8019,8.7685,8.7752,368800.0
2011-03-16 14:10:00,13.11,13.11,13.02,13.02,484000.0,8.7752,8.7752,8.7149,8.7149,484000.0
2011-03-16 14:20:00,13.02,13.05,13.01,13.04,742400.0,8.7149,8.735,8.7082,8.7283,742400.0
2011-03-16 14:30:00,13.04,13.09,13.03,13.08,402000.0,8.7283,8.7618,8.7216,8.7551,402000.0
2011-03-16 14:40:00,13.08,13.16,13.08,13.15,640000.0,8.7551,8.8086,8.7551,8.8019,640000.0
2011-03-16 14:50:00,13.15,13.18,13.15,13.17,297600.0,8.8019,8.822,8.8019,8.8153,297600.0
2011-03-16 15:00:00,13.17,13.21,13.16,13.19,241200.0,8.8153,8.8421,8.8086,8.8287,241200.0
2011-03-16 15:10:00,13.19,13.22,13.17,13.19,218400.0,8.8287,8.8488,8.8153,8.8287,218400.0
2011-03-16 15:20:00,13.19,13.2,13.16,13.17,262000.0,8.8287,8.8354,8.8086,8.8153,262000.0
2011-03-16 15:30:00,13.17,13.19,13.15,13.17,315600.0,8.8153,8.8287,8.8019,8.8153,315600.0
2011-03-16 15:40:00,13.17,13.2,13.14,13.16,457600.0,8.8153,8.8354,8.7952,8.8086,457600.0
2011-03-16 15:50:00,13.16,13.17,13.13,13.15,837200.0,8.8086,8.8153,8.7886,8.8019,837200.0
2011-03-17 09:30:00,13.28,13.33,13.16,13.17,451200.0,8.889,8.9224,8.8086,8.8153,451200.0
2011-03-17 09:40:00,13.17,13.18,13.1,13.14,177600.0,8.8153,8.822,8.7685,8.7952,177600.0
2011-03-17 09:50:00,13.15,13.17,13.12,13.13,241200.0,8.8019,8.8153,8.7819,8.7886,241200.0
2011-03-17 10:00:00,13.15,13.17,13.11,13.13,174000.0,8.8019,8.8153,8.7752,8.7886,174000.0
2011-03-17 10:10:00,13.13,13.17,13.13,13.16,264000.0,8.7886,8.8153,8.7886,8.8086,264000.0
2011-03-17 10:20:00,13.16,13.2,13.15,13.2,393200.0,8.8086,8.8354,8.8019,8.8354,393200.0
2011-03-17 10:30:00,13.2,13.22,13.17,13.22,170800.0,8.8354,8.8488,8.8153,8.8488,170800.0
2011-03-17 10:40:00,13.22,13.22,13.17,13.19,65600.0,8.8488,8.8488,8.8153,8.8287,65600.0
2011-03-17 10:50:00,13.18,13.19,13.15,13.18,114400.0,8.822,8.8287,8.8019,8.822,114400.0
2011-03-17 11:00:00,13.18,13.2,13.17,13.19,259600.0,8.822,8.8354,8.8153,8.8287,259600.0
2011-03-17 11:10:00,13.19,13.19,13.17,13.19,159600.0,8.8287,8.8287,8.8153,8.8287,159600.0
2011-03-17 11:20:00,13.19,13.2,13.17,13.19,120800.0,8.8287,8.8354,8.8153,8.8287,120800.0
2011-03-17 11:30:00,13.19,13.2,13.16,13.17,94800.0,8.8287,8.8354,8.8086,8.8153,94800.0
2011-03-17 11:40:00,13.17,13.17,13.13,13.14,98000.0,8.8153,8.8153,8.7886,8.7952,98000.0
2011-03-17 11:50:00,13.15,13.16,13.13,13.13,99600.0,8.8019,8.8086,8.7886,8.7886,99600.0
2011-03-17 12:00:00,13.13,13.15,13.13,13.15,154800.0,8.7886,8.8019,8.7886,8.8019,154800.0
2011-03-17 12:10:00,13.15,13.16,13.14,13.15,105600.0,8.8019,8.8086,8.7952,8.8019,105600.0
2011-03-17 12:20:00,13.15,13.17,13.15,13.15,139600.0,8.8019,8.8153,8.8019,8.8019,139600.0
2011-03-17 12:30:00,13.15,13.16,13.15,13.15,80000.0,8.8019,8.8086,8.8019,8.8019,80000.0
2011-03-17 12:40:00,13.15,13.15,13.13,13.14,48800.0,8.8019,8.8019,8.7886,8.7952,48800.0
2011-03-17 12:50:00,13.14,13.15,13.14,13.15,101200.0,8.7952,8.8019,8.7952,8.8019,101200.0
2011-03-17 13:00:00,13.14,13.15,13.13,13.13,115600.0,8.7952,8.8019,8.7886,8.7886,115600.0
2011-03-17 13:10:00,13.13,13.15,13.13,13.14,128400.0,8.7886,8.8019,8.7886,8.7952,128400.0
2011-03-17 13:20:00,13.14,13.15,13.12,13.12,114800.0,8.7952,8.8019,8.7819,8.7819,114800.0
2011-03-17 13:30:00,13.12,13.14,13.1,13.12,165600.0,8.7819,8.7952,8.7685,8.7819,165600.0
2011-03-17 13:40:00,13.12,13.13,13.11,13.11,76800.0,8.7819,8.7886,8.7752,8.7752,76800.0
2011-03-17 13:50:00,13.11,13.12,13.1,13.11,102400.0,8.7752,8.7819,8.7685,8.7752,102400.0
2011-03-17 14:00:00,13.11,13.13,13.11,13.12,214400.0,8.7752,8.7886,8.7752,8.7819,214400.0
2011-03-17 14:10:00,13.12,13.12,13.1,13.12,138800.0,8.7819,8.7819,8.7685,8.7819,138800.0
2011-03-17 14:20:00,13.11,13.13,13.11,13.13,146800.0,8.7752,8.7886,8.7752,8.7886,146800.0
2011-03-17 14:30:00,13.13,13.14,13.12,13.13,170000.0,8.7886,8.7952,8.7819,8.7886,170000.0
2011-03-17 14:40:00,13.13,13.14,13.12,13.14,181600.0,8.7886,8.7952,8.7819,8.7952,181600.0
2011-03-17 14:50:00,13.13,13.16,13.13,13.15,125200.0,8.7886,8.8086,8.7886,8.8019,125200.0
2011-03-17 15:00:00,13.15,13.17,13.15,13.16,201600.0,8.8019,8.8153,8.8019,8.8086,201600.0
2011-03-17 15:10:00,13.17,13.17,13.15,13.15,177200.0,8.8153,8.8153,8.8019,8.8019,177200.0
2011-03-17 15:20:00,13.16,13.16,13.13,13.15,257600.0,8.8086,8.8086,8.7886,8.8019,257600.0
2011-03-17 15:30:00,13.15,13.18,13.14,13.18,339600.0,8.8019,8.822,8.7952,8.822,339600.0
2011-03-17 15:40:00,13.18,13.24,13.18,13.22,431600.0,8.822,8.8622,8.822,8.8488,431600.0
2011-03-17 15:50:00,13.22,13.22,13.2,13.2,640800.0,8.8488,8.8488,8.8354,8.8354,640800.0
2011-03-18 09:30:00,13.3,13.34,13.29,13.29,1540000.0,8.9023,8.9291,8.8956,8.8956,1540000.0
2011-03-18 09:40:00,13.29,13.32,13.26,13.28,100400.0,8.8956,8.9157,8.8756,8.889,100400.0
2011-03-18 09:50:00,13.28,13.35,13.28,13.34,126000.0,8.889,8.9358,8.889,8.9291,126000.0
2011-03-18 10:00:00,13.34,13.39,13.33,13.35,164400.0,8.9291,8.9626,8.9224,8.9358,164400.0
2011-03-18 10:10:00,13.36,13.4,13.35,13.39,213600.0,8.9425,8.9693,8.9358,8.9626,213600.0
2011-03-18 10:20:00,13.39,13.4,13.36,13.37,124800.0,8.9626,8.9693,8.9425,8.9492,124800.0
2011-03-18 10:30:00,13.37,13.38,13.36,13.37,154800.0,8.9492,8.9559,8.9425,8.9492,154800.0
2011-03-18 10:40:00,13.37,13.39,13.35,13.38,114000.0,8.9492,8.9626,8.9358,8.9559,114000.0
2011-03-18 10:50:00,13.38,13.39,13.36,13.37,161200.0,8.9559,8.9626,8.9425,8.9492,161200.0
2011-03-18 11:00:00,13.37,13.38,13.34,13.34,122000.0,8.9492,8.9559,8.9291,8.9291,122000.0
2011-03-18 11:10:00,13.34,13.36,13.33,13.33,84000.0,8.9291,8.9425,8.9224,8.9224,84000.0
2011-03-18 11:20:00,13.33,13.35,13.3,13.31,116800.0,8.9224,8.9358,8.9023,8.909,116800.0
2011-03-18 11:30:00,13.31,13.31,13.28,13.29,87600.0,8.909,8.909,8.889,8.8956,87600.0
2011-03-18 11:40:00,13.29,13.3,13.23,13.24,102400.0,8.8956,8.9023,8.8555,8.8622,102400.0
2011-03-18 11:50:00,13.24,13.31,13.24,13.31,72400.0,8.8622,8.909,8.8622,8.909,72400.0
2011-03-18 12:00:00,13.31,13.31,13.25,13.25,105200.0,8.909,8.909,8.8689,8.8689,105200.0
2011-03-18 12:10:00,13.25,13.29,13.25,13.27,92000.0,8.8689,8.8956,8.8689,8.8823,92000.0
2011-03-18 12:20:00,13.27,13.31,13.27,13.29,91600.0,8.8823,8.909,8.8823,8.8956,91600.0
2011-03-18 12:30:00,13.29,13.3,13.24,13.24,84000.0,8.8956,8.9023,8.8622,8.8622,84000.0
2011-03-18 12:40:00,13.25,13.25,13.23,13.24,109600.0,8.8689,8.8689,8.8555,8.8622,109600.0
2011-03-18 12:50:00,13.24,13.24,13.19,13.2,246400.0,8.8622,8.8622,8.8287,8.8354,246400.0
2011-03-18 13:00:00,13.2,13.21,13.19,13.19,205600.0,8.8354,8.8421,8.8287,8.8287,205600.0
2011-03-18 13:10:00,13.2,13.21,13.19,13.2,98000.0,8.8354,8.8421,8.8287,8.8354,98000.0
2011-03-18 13:20:00,13.2,13.2,13.19,13.2,72000.0,8.8354,8.8354,8.8287,8.8354,72000.0
2011-03-18 13:30:00,13.2,13.2,13.19,13.2,93200.0,8.8354,8.8354,8.8287,8.8354,93200.0
2011-03-18 13:40:00,13.2,13.2,13.18,13.19,158400.0,8.8354,8.8354,8.822,8.8287,158400.0
2011-03-18 13:50:00,13.18,13.19,13.18,13.18,110800.0,8.822,8.8287,8.822,8.822,110800.0
2011-03-18 14:00:00,13.18,13.2,13.18,13.2,113200.0,8.822,8.8354,8.822,8.8354,113200.0
2011-03-18 14:10:00,13.2,13.2,13.15,13.15,179200.0,8.8354,8.8354,8.8019,8.8019,179200.0
2011-03-18 14:20:00,13.15,13.16,13.14,13.16,246400.0,8.8019,8.8086,8.7952,8.8086,246400.0
2011-03-18 14:30:00,13.16,13.18,13.15,13.17,142400.0,8.8086,8.822,8.8019,8.8153,142400.0
2011-03-18 14:40:00,13.18,13.18,13.16,13.17,89200.0,8.822,8.822,8.8086,8.8153,89200.0
2011-03-18 14:50:00,13.17,13.18,13.15,13.15,168800.0,8.8153,8.822,8.8019,8.8019,168800.0
2011-03-18 15:00:00,13.15,13.18,13.15,13.16,250000.0,8.8019,8.822,8.8019,8.8086,250000.0
2011-03-18 15:10:00,13.16,13.16,13.15,13.16,125200.0,8.8086,8.8086,8.8019,8.8086,125200.0
2011-03-18 15:20:00,13.17,13.18,13.16,13.16,170400.0,8.8153,8.822,8.8086,8.8086,170400.0
2011-03-18 15:30:00,13.16,13.2,13.16,13.18,204000.0,8.8086,8.8354,8.8086,8.822,204000.0
2011-03-18 15:40:00,13.18,13.2,13.18,13.19,393600.0,8.822,8.8354,8.822,8.8287,393600.0
2011-03-18 15:50:00,13.19,13.2,13.18,13.2,829200.0,8.8287,8.8354,8.822,8.8354,829200.0
2011-03-21 09:30:00,13.31,13.36,13.29,13.35,219200.0,8.909,8.9425,8.8956,8.9358,219200.0
2011-03-21 09:40:00,13.34,13.41,13.33,13.4,214000.0,8.9291,8.976,8.9224,8.9693,214000.0
2011-03-21 09:50:00,13.4,13.44,13.4,13.43,194800.0,8.9693,8.9961,8.9693,8.9894,194800.0
2011-03-21 10:00:00,13.43,13.47,13.42,13.47,289600.0,8.9894,9.0161,8.9827,9.0161,289600.0
2011-03-21 10:10:00,13.47,13.5,13.46,13.5,261200.0,9.0161,9.0362,9.0094,9.0362,261200.0
2011-03-21 10:20:00,13.5,13.51,13.48,13.49,202000.0,9.0362,9.0429,9.0228,9.0295,202000.0
2011-03-21 10:30:00,13.49,13.5,13.47,13.49,125600.0,9.0295,9.0362,9.0161,9.0295,125600.0
2011-03-21 10:40:00,13.49,13.51,13.48,13.51,266000.0,9.0295,9.0429,9.0228,9.0429,266000.0
2011-03-21 10:50:00,13.51,13.51,13.48,13.49,205600.0,9.0429,9.0429,9.0228,9.0295,205600.0
2011-03-21 11:00:00,13.49,13.51,13.48,13.51,283200.0,9.0295,9.0429,9.0228,9.0429,283200.0
2011-03-21 11:10:00,13.5,13.51,13.48,13.51,191600.0,9.0362,9.0429,9.0228,9.0429,191600.0
2011-03-21 11:20:00,13.51,13.52,13.5,13.52,189200.0,9.0429,9.0496,9.0362,9.0496,189200.0
2011-03-21 11:30:00,13.51,13.53,13.51,13.53,134400.0,9.0429,9.0563,9.0429,9.0563,134400.0
2011-03-21 11:40:00,13.53,13.54,13.53,13.54,118800.0,9.0563,9.063,9.0563,9.063,118800.0
2011-03-21 11:50:00,13.54,13.55,13.52,13.54,90000.0,9.063,9.0697,9.0496,9.063,90000.0
2011-03-21 12:00:00,13.53,13.55,13.53,13.55,75200.0,9.0563,9.0697,9.0563,9.0697,75200.0
2011-03-21 12:10:00,13.54,13.56,13.54,13.55,74400.0,9.063,9.0764,9.063,9.0697,74400.0
2011-03-21 12:20:00,13.55,13.57,13.55,13.57,67200.0,9.0697,9.0831,9.0697,9.0831,67200.0
2011-03-21 12:30:00,13.57,13.58,13.55,13.55,94800.0,9.0831,9.0898,9.0697,9.0697,94800.0
2011-03-21 12:40:00,13.55,13.56,13.54,13.55,54800.0,9.0697,9.0764,9.063,9.0697,54800.0
2011-03-21 12:50:00,13.55,13.55,13.53,13.54,133200.0,9.0697,9.0697,9.0563,9.063,133200.0
2011-03-21 13:00:00,13.53,13.54,13.49,13.49,134000.0,9.0563,9.063,9.0295,9.0295,134000.0
2011-03-21 13:10:00,13.5,13.5,13.48,13.49,62800.0,9.0362,9.0362,9.0228,9.0295,62800.0
2011-03-21 13:20:00,13.48,13.49,13.47,13.47,76400.0,9.0228,9.0295,9.0161,9.0161,76400.0
2011-03-21 13:30:00,13.47,13.49,13.46,13.48,250000.0,9.0161,9.0295,9.0094,9.0228,250000.0
2011-03-21 13:40:00,13.48,13.49,13.47,13.47,84000.0,9.0228,9.0295,9.0161,9.0161,84000.0
2011-03-21 13:50:00,13.47,13.49,13.47,13.49,165600.0,9.0161,9.0295,9.0161,9.0295,165600.0
2011-03-21 14:00:00,13.48,13.49,13.45,13.47,104400.0,9.0228,9.0295,9.0027,9.0161,104400.0
2011-03-21 14:10:00,13.47,13.48,13.47,13.47,59600.0,9.0161,9.0228,9.0161,9.0161,59600.0
2011-03-21 14:20:00,13.47,13.48,13.47,13.47,50400.0,9.0161,9.0228,9.0161,9.0161,50400.0
2011-03-21 14:30:00,13.48,13.48,13.46,13.46,71600.0,9.0228,9.0228,9.0094,9.0094,71600.0
2011-03-21 14:40:00,13.47,13.47,13.45,13.45,78400.0,9.0161,9.0161,9.0027,9.0027,78400.0
2011-03-21 14:50:00,13.45,13.45,13.44,13.44,92800.0,9.0027,9.0027,8.9961,8.9961,92800.0
2011-03-21 15:00:00,13.44,13.47,13.44,13.47,97600.0,8.9961,9.0161,8.9961,9.0161,97600.0
2011-03-21 15:10:00,13.47,13.47,13.45,13.46,64000.0,9.0161,9.0161,9.0027,9.0094,64000.0
2011-03-21 15:20:00,13.46,13.46,13.45,13.45,66400.0,9.0094,9.0094,9.0027,9.0027,66400.0
2011-03-21 15:30:00,13.45,13.46,13.45,13.45,90400.0,9.0027,9.0094,9.0027,9.0027,90400.0
2011-03-21 15:40:00,13.45,13.46,13.44,13.45,127600.0,9.0027,9.0094,8.9961,9.0027,127600.0
2011-03-21 15:50:00,13.45,13.46,13.44,13.45,252400.0,9.0027,9.0094,8.9961,9.0027,252400.0
2011-03-22 09:30:00,13.48,13.51,13.44,13.49,155600.0,9.0228,9.0429,8.9961,9.0295,155600.0
2011-03-22 09:40:00,13.49,13.51,13.47,13.47,106400.0,9.0295,9.0429,9.0161,9.0161,106400.0
2011-03-22 09:50:00,13.48,13.5,13.47,13.49,132400.0,9.0228,9.0362,9.0161,9.0295,132400.0
2011-03-22 10:00:00,13.49,13.52,13.48,13.51,144800.0,9.0295,9.0496,9.0228,9.0429,144800.0
2011-03-22 10:10:00,13.51,13.51,13.47,13.49,150400.0,9.0429,9.0429,9.0161,9.0295,150400.0
2011-03-22 10:20:00,13.49,13.49,13.46,13.48,100800.0,9.0295,9.0295,9.0094,9.0228,100800.0
2011-03-22 10:30:00,13.48,13.48,13.41,13.42,124000.0,9.0228,9.0228,8.976,8.9827,124000.0
2011-03-22 10:40:00,13.42,13.44,13.38,13.42,170800.0,8.9827,8.9961,8.9559,8.9827,170800.0
2011-03-22 10:50:00,13.41,13.44,13.41,13.42,172800.0,8.976,8.9961,8.976,8.9827,172800.0
2011-03-22 11:00:00,13.42,13.45,13.42,13.43,74000.0,8.9827,9.0027,8.9827,8.9894,74000.0
2011-03-22 11:10:00,13.43,13.47,13.42,13.45,110800.0,8.9894,9.0161,8.9827,9.0027,110800.0
2011-03-22 11:20:00,13.45,13.46,13.45,13.46,56000.0,9.0027,9.0094,9.0027,9.0094,56000.0
2011-03-22 11:30:00,13.46,13.46,13.43,13.46,50400.0,9.0094,9.0094,8.9894,9.0094,50400.0
2011-03-22 11:40:00,13.46,13.46,13.43,13.46,86800.0,9.0094,9.0094,8.9894,9.0094,86800.0
2011-03-22 11:50:00,13.45,13.46,13.44,13.46,86400.0,9.0027,9.0094,8.9961,9.0094,86400.0
2011-03-22 12:00:00,13.46,13.46,13.46,13.46,29200.0,9.0094,9.0094,9.0094,9.0094,29200.0
2011-03-22 12:10:00,13.47,13.47,13.45,13.46,27600.0,9.0161,9.0161,9.0027,9.0094,27600.0
2011-03-22 12:20:00,13.46,13.47,13.44,13.44,74000.0,9.0094,9.0161,8.9961,8.9961,74000.0
2011-03-22 12:30:00,13.45,13.47,13.44,13.47,70400.0,9.0027,9.0161,8.9961,9.0161,70400.0
2011-03-22 12:40:00,13.47,13.47,13.45,13.45,122000.0,9.0161,9.0161,9.0027,9.0027,122000.0
2011-03-22 12:50:00,13.46,13.48,13.45,13.47,67200.0,9.0094,9.0228,9.0027,9.0161,67200.0
2011-03-22 13:00:00,13.48,13.48,13.47,13.47,53600.0,9.0228,9.0228,9.0161,9.0161,53600.0
2011-03-22 13:10:00,13.47,13.49,13.47,13.49,53600.0,9.0161,9.0295,9.0161,9.0295,53600.0
2011-03-22 13:20:00,13.49,13.5,13.48,13.5,66000.0,9.0295,9.0362,9.0228,9.0362,66000.0
2011-03-22 13:30:00,13.5,13.5,13.49,13.5,54000.0,9.0362,9.0362,9.0295,9.0362,54000.0
2011-03-22 13:40:00,13.5,13.51,13.47,13.48,150000.0,9.0362,9.0429,9.0161,9.0228,150000.0
2011-03-22 13:50:00,13.48,13.51,13.48,13.5,73200.0,9.0228,9.0429,9.0228,9.0362,73200.0
2011-03-22 14:00:00,13.5,13.51,13.49,13.49,54400.0,9.0362,9.0429,9.0295,9.0295,54400.0
2011-03-22 14:10:00,13.49,13.5,13.49,13.49,98000.0,9.0295,9.0362,9.0295,9.0295,98000.0
2011-03-22 14:20:00,13.49,13.49,13.47,13.49,81600.0,9.0295,9.0295,9.0161,9.0295,81600.0
2011-03-22 14:30:00,13.49,13.51,13.49,13.5,92400.0,9.0295,9.0429,9.0295,9.0362,92400.0
2011-03-22 14:40:00,13.51,13.51,13.48,13.48,80000.0,9.0429,9.0429,9.0228,9.0228,80000.0
2011-03-22 14:50:00,13.48,13.49,13.48,13.48,78400.0,9.0228,9.0295,9.0228,9.0228,78400.0
2011-03-22 15:00:00,13.48,13.49,13.45,13.45,152800.0,9.0228,9.0295,9.0027,9.0027,152800.0
2011-03-22 15:10:00,13.45,13.47,13.45,13.47,97200.0,9.0027,9.0161,9.0027,9.0161,97200.0
2011-03-22 15:20:00,13.47,13.47,13.45,13.47,133600.0,9.0161,9.0161,9.0027,9.0161,133600.0
2011-03-22 15:30:00,13.47,13.47,13.46,13.46,103600.0,9.0161,9.0161,9.0094,9.0094,103600.0
2011-03-22 15:40:00,13.46,13.48,13.46,13.48,272400.0,9.0094,9.0228,9.0094,9.0228,272400.0
2011-03-22 15:50:00,13.47,13.48,13.46,13.46,551600.0,9.0161,9.0228,9.0094,9.0094,551600.0
2011-03-23 09:30:00,13.43,13.48,13.4,13.4,139200.0,8.9894,9.0228,8.9693,8.9693,139200.0
2011-03-23 09:40:00,13.41,13.43,13.39,13.42,73200.0,8.976,8.9894,8.9626,8.9827,73200.0
2011-03-23 09:50:00,13.41,13.44,13.4,13.43,34400.0,8.976,8.9961,8.9693,8.9894,34400.0
2011-03-23 10:00:00,13.43,13.43,13.37,13.38,89600.0,8.9894,8.9894,8.9492,8.9559,89600.0
2011-03-23 10:10:00,13.38,13.43,13.36,13.43,56000.0,8.9559,8.9894,8.9425,8.9894,56000.0
2011-03-23 10:20:00,13.43,13.45,13.41,13.45,36400.0,8.9894,9.0027,8.976,9.0027,36400.0
2011-03-23 10:30:00,13.45,13.46,13.42,13.43,50800.0,9.0027,9.0094,8.9827,8.9894,50800.0
2011-03-23 10:40:00,13.43,13.43,13.39,13.39,71200.0,8.9894,8.9894,8.9626,8.9626,71200.0
2011-03-23 10:50:00,13.39,13.39,13.37,13.38,37600.0,8.9626,8.9626,8.9492,8.9559,37600.0
2011-03-23 11:00:00,13.38,13.4,13.37,13.38,76800.0,8.9559,8.9693,8.9492,8.9559,76800.0
2011-03-23 11:10:00,13.38,13.39,13.36,13.36,74400.0,8.9559,8.9626,8.9425,8.9425,74400.0
2011-03-23 11:20:00,13.36,13.39,13.36,13.36,85200.0,8.9425,8.9626,8.9425,8.9425,85200.0
2011-03-23 11:30:00,13.36,13.37,13.36,13.37,50800.0,8.9425,8.9492,8.9425,8.9492,50800.0
2011-03-23 11:40:00,13.37,13.39,13.36,13.38,45200.0,8.9492,8.9626,8.9425,8.9559,45200.0
2011-03-23 11:50:00,13.38,13.38,13.38,13.38,32000.0,8.9559,8.9559,8.9559,8.9559,32000.0
2011-03-23 12:00:00,13.38,13.39,13.37,13.38,53200.0,8.9559,8.9626,8.9492,8.9559,53200.0
2011-03-23 12:10:00,13.37,13.39,13.37,13.38,35200.0,8.9492,8.9626,8.9492,8.9559,35200.0
2011-03-23 12:20:00,13.38,13.41,13.38,13.41,53200.0,8.9559,8.976,8.9559,8.976,53200.0
2011-03-23 12:30:00,13.41,13.43,13.4,13.43,68800.0,8.976,8.9894,8.9693,8.9894,68800.0
2011-03-23 12:40:00,13.43,13.44,13.42,13.43,79200.0,8.9894,8.9961,8.9827,8.9894,79200.0
2011-03-23 12:50:00,13.43,13.44,13.42,13.44,28000.0,8.9894,8.9961,8.9827,8.9961,28000.0
2011-03-23 13:00:00,13.44,13.45,13.44,13.45,38000.0,8.9961,9.0027,8.9961,9.0027,38000.0
2011-03-23 13:10:00,13.45,13.45,13.44,13.45,68400.0,9.0027,9.0027,8.9961,9.0027,68400.0
2011-03-23 13:20:00,13.45,13.45,13.44,13.44,23200.0,9.0027,9.0027,8.9961,8.9961,23200.0
2011-03-23 13:30:00,13.44,13.44,13.43,13.43,90400.0,8.9961,8.9961,8.9894,8.9894,90400.0
2011-03-23 13:40:00,13.43,13.43,13.43,13.43,51600.0,8.9894,8.9894,8.9894,8.9894,51600.0
2011-03-23 13:50:00,13.43,13.44,13.43,13.43,114400.0,8.9894,8.9961,8.9894,8.9894,114400.0
2011-03-23 14:00:00,13.43,13.43,13.42,13.42,53600.0,8.9894,8.9894,8.9827,8.9827,53600.0
2011-03-23 14:10:00,13.42,13.43,13.41,13.41,56400.0,8.9827,8.9894,8.976,8.976,56400.0
2011-03-23 14:20:00,13.42,13.42,13.41,13.41,77200.0,8.9827,8.9827,8.976,8.976,77200.0
2011-03-23 14:30:00,13.41,13.41,13.4,13.4,98000.0,8.976,8.976,8.9693,8.9693,98000.0
2011-03-23 14:40:00,13.4,13.4,13.39,13.4,67200.0,8.9693,8.9693,8.9626,8.9693,67200.0
2011-03-23 14:50:00,13.4,13.43,13.4,13.43,169200.0,8.9693,8.9894,8.9693,8.9894,169200.0
2011-03-23 15:00:00,13.43,13.43,13.42,13.43,53600.0,8.9894,8.9894,8.9827,8.9894,53600.0
2011-03-23 15:10:00,13.42,13.45,13.42,13.45,95600.0,8.9827,9.0027,8.9827,9.0027,95600.0
2011-03-23 15:20:00,13.45,13.46,13.45,13.45,72400.0,9.0027,9.0094,9.0027,9.0027,72400.0
2011-03-23 15:30:00,13.45,13.45,13.42,13.43,140800.0,9.0027,9.0027,8.9827,8.9894,140800.0
2011-03-23 15:40:00,13.43,13.44,13.42,13.43,172000.0,8.9894,8.9961,8.9827,8.9894,172000.0
2011-03-23 15:50:00,13.43,13.45,13.43,13.43,408800.0,8.9894,9.0027,8.9894,8.9894,408800.0
2011-03-24 09:30:00,13.5,13.5,13.45,13.47,176000.0,9.0362,9.0362,9.0027,9.0161,176000.0
2011-03-24 09:40:00,13.47,13.48,13.41,13.43,154000.0,9.0161,9.0228,8.976,8.9894,154000.0
2011-03-24 09:50:00,13.43,13.44,13.39,13.4,151600.0,8.9894,8.9961,8.9626,8.9693,151600.0
2011-03-24 10:00:00,13.4,13.43,13.39,13.41,115200.0,8.9693,8.9894,8.9626,8.976,115200.0
2011-03-24 10:10:00,13.4,13.42,13.39,13.39,151600.0,8.9693,8.9827,8.9626,8.9626,151600.0
2011-03-24 10:20:00,13.39,13.45,13.39,13.45,139600.0,8.9626,9.0027,8.9626,9.0027,139600.0
2011-03-24 10:30:00,13.45,13.46,13.42,13.46,105200.0,9.0027,9.0094,8.9827,9.0094,105200.0
2011-03-24 10:40:00,13.46,13.48,13.46,13.46,68400.0,9.0094,9.0228,9.0094,9.0094,68400.0
2011-03-24 10:50:00,13.46,13.51,13.46,13.49,119600.0,9.0094,9.0429,9.0094,9.0295,119600.0
2011-03-24 11:00:00,13.49,13.51,13.49,13.51,94800.0,9.0295,9.0429,9.0295,9.0429,94800.0
2011-03-24 11:10:00,13.51,13.52,13.5,13.52,92000.0,9.0429,9.0496,9.0362,9.0496,92000.0
2011-03-24 11:20:00,13.52,13.52,13.5,13.51,63200.0,9.0496,9.0496,9.0362,9.0429,63200.0
2011-03-24 11:30:00,13.51,13.53,13.51,13.52,47600.0,9.0429,9.0563,9.0429,9.0496,47600.0
2011-03-24 11:40:00,13.52,13.53,13.51,13.51,28400.0,9.0496,9.0563,9.0429,9.0429,28400.0
2011-03-24 11:50:00,13.51,13.51,13.48,13.49,88800.0,9.0429,9.0429,9.0228,9.0295,88800.0
2011-03-24 12:00:00,13.49,13.49,13.47,13.47,129600.0,9.0295,9.0295,9.0161,9.0161,129600.0
2011-03-24 12:10:00,13.47,13.48,13.47,13.47,208800.0,9.0161,9.0228,9.0161,9.0161,208800.0
2011-03-24 12:20:00,13.47,13.47,13.46,13.46,186000.0,9.0161,9.0161,9.0094,9.0094,186000.0
2011-03-24 12:30:00,13.47,13.47,13.45,13.46,147600.0,9.0161,9.0161,9.0027,9.0094,147600.0
2011-03-24 12:40:00,13.46,13.46,13.45,13.46,126800.0,9.0094,9.0094,9.0027,9.0094,126800.0
2011-03-24 12:50:00,13.46,13.46,13.45,13.45,126000.0,9.0094,9.0094,9.0027,9.0027,126000.0
2011-03-24 13:00:00,13.45,13.46,13.45,13.46,87200.0,9.0027,9.0094,9.0027,9.0094,87200.0
2011-03-24 13:10:00,13.46,13.48,13.46,13.48,83600.0,9.0094,9.0228,9.0094,9.0228,83600.0
2011-03-24 13:20:00,13.48,13.48,13.46,13.47,360800.0,9.0228,9.0228,9.0094,9.0161,360800.0
2011-03-24 13:30:00,13.47,13.47,13.46,13.47,197200.0,9.0161,9.0161,9.0094,9.0161,197200.0
2011-03-24 13:40:00,13.47,13.47,13.45,13.46,199600.0,9.0161,9.0161,9.0027,9.0094,199600.0
2011-03-24 13:50:00,13.46,13.47,13.45,13.47,167600.0,9.0094,9.0161,9.0027,9.0161,167600.0
2011-03-24 14:00:00,13.47,13.48,13.46,13.47,113600.0,9.0161,9.0228,9.0094,9.0161,113600.0
2011-03-24 14:10:00,13.47,13.47,13.46,13.47,84400.0,9.0161,9.0161,9.0094,9.0161,84400.0
2011-03-24 14:20:00,13.47,13.47,13.46,13.46,92800.0,9.0161,9.0161,9.0094,9.0094,92800.0
2011-03-24 14:30:00,13.46,13.47,13.46,13.47,76800.0,9.0094,9.0161,9.0094,9.0161,76800.0
2011-03-24 14:40:00,13.47,13.47,13.45,13.45,197200.0,9.0161,9.0161,9.0027,9.0027,197200.0
2011-03-24 14:50:00,13.45,13.47,13.45,13.47,260800.0,9.0027,9.0161,9.0027,9.0161,260800.0
2011-03-24 15:00:00,13.47,13.47,13.46,13.47,207600.0,9.0161,9.0161,9.0094,9.0161,207600.0
2011-03-24 15:10:00,13.46,13.49,13.46,13.48,286800.0,9.0094,9.0295,9.0094,9.0228,286800.0
2011-03-24 15:20:00,13.48,13.51,13.48,13.5,173600.0,9.0228,9.0429,9.0228,9.0362,173600.0
2011-03-24 15:30:00,13.5,13.51,13.48,13.49,200400.0,9.0362,9.0429,9.0228,9.0295,200400.0
2011-03-24 15:40:00,13.49,13.49,13.46,13.47,474800.0,9.0295,9.0295,9.0094,9.0161,474800.0
2011-03-24 15:50:00,13.47,13.51,13.47,13.51,952800.0,9.0161,9.0429,9.0161,9.0429,952800.0
2011-03-25 09:30:00,13.56,13.56,13.5,13.51,160000.0,9.0764,9.0764,9.0362,9.0429,160000.0
2011-03-25 09:40:00,13.51,13.53,13.5,13.51,65600.0,9.0429,9.0563,9.0362,9.0429,65600.0
2011-03-25 09:50:00,13.52,13.52,13.5,13.51,71600.0,9.0496,9.0496,9.0362,9.0429,71600.0
2011-03-25 10:00:00,13.51,13.54,13.5,13.52,128000.0,9.0429,9.063,9.0362,9.0496,128000.0
2011-03-25 10:10:00,13.53,13.53,13.5,13.5,66800.0,9.0563,9.0563,9.0362,9.0362,66800.0
2011-03-25 10:20:00,13.5,13.5,13.48,13.49,167600.0,9.0362,9.0362,9.0228,9.0295,167600.0
2011-03-25 10:30:00,13.48,13.5,13.48,13.49,116000.0,9.0228,9.0362,9.0228,9.0295,116000.0
2011-03-25 10:40:00,13.49,13.5,13.47,13.5,99600.0,9.0295,9.0362,9.0161,9.0362,99600.0
2011-03-25 10:50:00,13.5,13.53,13.49,13.51,80800.0,9.0362,9.0563,9.0295,9.0429,80800.0
2011-03-25 11:00:00,13.51,13.55,13.51,13.55,91600.0,9.0429,9.0697,9.0429,9.0697,91600.0
2011-03-25 11:10:00,13.56,13.56,13.54,13.55,61600.0,9.0764,9.0764,9.063,9.0697,61600.0
2011-03-25 11:20:00,13.55,13.57,13.54,13.54,188000.0,9.0697,9.0831,9.063,9.063,188000.0
2011-03-25 11:30:00,13.54,13.54,13.52,13.52,75600.0,9.063,9.063,9.0496,9.0496,75600.0
2011-03-25 11:40:00,13.52,13.55,13.52,13.53,80800.0,9.0496,9.0697,9.0496,9.0563,80800.0
2011-03-25 11:50:00,13.53,13.53,13.52,13.52,75600.0,9.0563,9.0563,9.0496,9.0496,75600.0
2011-03-25 12:00:00,13.52,13.54,13.52,13.54,128800.0,9.0496,9.063,9.0496,9.063,128800.0
2011-03-25 12:10:00,13.53,13.56,13.53,13.56,123600.0,9.0563,9.0764,9.0563,9.0764,123600.0
2011-03-25 12:20:00,13.56,13.58,13.56,13.57,71600.0,9.0764,9.0898,9.0764,9.0831,71600.0
2011-03-25 12:30:00,13.57,13.58,13.55,13.56,90400.0,9.0831,9.0898,9.0697,9.0764,90400.0
2011-03-25 12:40:00,13.56,13.57,13.55,13.57,64000.0,9.0764,9.0831,9.0697,9.0831,64000.0
2011-03-25 12:50:00,13.57,13.57,13.55,13.55,88000.0,9.0831,9.0831,9.0697,9.0697,88000.0
2011-03-25 13:00:00,13.55,13.55,13.55,13.55,54400.0,9.0697,9.0697,9.0697,9.0697,54400.0
2011-03-25 13:10:00,13.55,13.55,13.55,13.55,36800.0,9.0697,9.0697,9.0697,9.0697,36800.0
2011-03-25 13:20:00,13.55,13.56,13.55,13.55,116000.0,9.0697,9.0764,9.0697,9.0697,116000.0
2011-03-25 13:30:00,13.55,13.55,13.54,13.54,344800.0,9.0697,9.0697,9.063,9.063,344800.0
2011-03-25 13:40:00,13.54,13.55,13.54,13.54,75200.0,9.063,9.0697,9.063,9.063,75200.0
2011-03-25 13:50:00,13.54,13.54,13.53,13.53,70800.0,9.063,9.063,9.0563,9.0563,70800.0
2011-03-25 14:00:00,13.53,13.53,13.52,13.52,106400.0,9.0563,9.0563,9.0496,9.0496,106400.0
2011-03-25 14:10:00,13.52,13.53,13.51,13.53,119200.0,9.0496,9.0563,9.0429,9.0563,119200.0
2011-03-25 14:20:00,13.53,13.54,13.52,13.54,95200.0,9.0563,9.063,9.0496,9.063,95200.0
2011-03-25 14:30:00,13.54,13.55,13.54,13.55,78400.0,9.063,9.0697,9.063,9.0697,78400.0
2011-03-25 14:40:00,13.55,13.56,13.55,13.56,103200.0,9.0697,9.0764,9.0697,9.0764,103200.0
2011-03-25 14:50:00,13.55,13.56,13.55,13.56,97600.0,9.0697,9.0764,9.0697,9.0764,97600.0
2011-03-25 15:00:00,13.56,13.56,13.55,13.55,82800.0,9.0764,9.0764,9.0697,9.0697,82800.0
2011-03-25 15:10:00,13.55,13.56,13.54,13.55,134800.0,9.0697,9.0764,9.063,9.0697,134800.0
2011-03-25 15:20:00,13.55,13.55,13.53,13.53,131600.0,9.0697,9.0697,9.0563,9.0563,131600.0
2011-03-25 15:30:00,13.53,13.54,13.53,13.54,125200.0,9.0563,9.063,9.0563,9.063,125200.0
2011-03-25 15:40:00,13.54,13.54,13.51,13.52,215200.0,9.063,9.063,9.0429,9.0496,215200.0
2011-03-25 15:50:00,13.52,13.53,13.51,13.52,237600.0,9.0496,9.0563,9.0429,9.0496,237600.0
2011-03-28 09:30:00,13.56,13.56,13.51,13.54,120000.0,9.0764,9.0764,9.0429,9.063,120000.0
2011-03-28 09:40:00,13.55,13.59,13.54,13.56,65600.0,9.0697,9.0965,9.063,9.0764,65600.0
2011-03-28 09:50:00,13.56,13.59,13.56,13.57,67600.0,9.0764,9.0965,9.0764,9.0831,67600.0
2011-03-28 10:00:00,13.57,13.6,13.57,13.59,144000.0,9.0831,9.1031,9.0831,9.0965,144000.0
2011-03-28 10:10:00,13.59,13.6,13.58,13.6,74000.0,9.0965,9.1031,9.0898,9.1031,74000.0
2011-03-28 10:20:00,13.61,13.61,13.58,13.59,61200.0,9.1098,9.1098,9.0898,9.0965,61200.0
2011-03-28 10:30:00,13.59,13.61,13.58,13.59,98000.0,9.0965,9.1098,9.0898,9.0965,98000.0
2011-03-28 10:40:00,13.59,13.61,13.58,13.61,197600.0,9.0965,9.1098,9.0898,9.1098,197600.0
2011-03-28 10:50:00,13.61,13.62,13.6,13.61,156400.0,9.1098,9.1165,9.1031,9.1098,156400.0
2011-03-28 11:00:00,13.61,13.62,13.6,13.62,202800.0,9.1098,9.1165,9.1031,9.1165,202800.0
2011-03-28 11:10:00,13.62,13.62,13.61,13.62,47200.0,9.1165,9.1165,9.1098,9.1165,47200.0
2011-03-28 11:20:00,13.62,13.62,13.6,13.6,101600.0,9.1165,9.1165,9.1031,9.1031,101600.0
2011-03-28 11:30:00,13.6,13.61,13.57,13.58,96800.0,9.1031,9.1098,9.0831,9.0898,96800.0
2011-03-28 11:40:00,13.58,13.59,13.56,13.56,88800.0,9.0898,9.0965,9.0764,9.0764,88800.0
2011-03-28 11:50:00,13.56,13.58,13.56,13.58,106400.0,9.0764,9.0898,9.0764,9.0898,106400.0
2011-03-28 12:00:00,13.58,13.58,13.54,13.55,92000.0,9.0898,9.0898,9.063,9.0697,92000.0
2011-03-28 12:10:00,13.55,13.56,13.54,13.55,68400.0,9.0697,9.0764,9.063,9.0697,68400.0
2011-03-28 12:20:00,13.55,13.56,13.55,13.55,56800.0,9.0697,9.0764,9.0697,9.0697,56800.0
2011-03-28 12:30:00,13.56,13.56,13.55,13.55,130000.0,9.0764,9.0764,9.0697,9.0697,130000.0
2011-03-28 12:40:00,13.55,13.55,13.54,13.55,55200.0,9.0697,9.0697,9.063,9.0697,55200.0
2011-03-28 12:50:00,13.55,13.57,13.55,13.57,56000.0,9.0697,9.0831,9.0697,9.0831,56000.0
2011-03-28 13:00:00,13.57,13.57,13.56,13.57,106800.0,9.0831,9.0831,9.0764,9.0831,106800.0
2011-03-28 13:10:00,13.57,13.58,13.56,13.56,66800.0,9.0831,9.0898,9.0764,9.0764,66800.0
2011-03-28 13:20:00,13.56,13.56,13.53,13.54,107600.0,9.0764,9.0764,9.0563,9.063,107600.0
2011-03-28 13:30:00,13.54,13.54,13.54,13.54,52800.0,9.063,9.063,9.063,9.063,52800.0
2011-03-28 13:40:00,13.54,13.54,13.54,13.54,44800.0,9.063,9.063,9.063,9.063,44800.0
2011-03-28 13:50:00,13.54,13.54,13.53,13.54,78800.0,9.063,9.063,9.0563,9.063,78800.0
2011-03-28 14:00:00,13.54,13.54,13.52,13.52,112000.0,9.063,9.063,9.0496,9.0496,112000.0
2011-03-28 14:10:00,13.53,13.53,13.52,13.53,42800.0,9.0563,9.0563,9.0496,9.0563,42800.0
2011-03-28 14:20:00,13.53,13.53,13.52,13.52,81200.0,9.0563,9.0563,9.0496,9.0496,81200.0
2011-03-28 14:30:00,13.52,13.53,13.52,13.52,59600.0,9.0496,9.0563,9.0496,9.0496,59600.0
2011-03-28 14:40:00,13.53,13.53,13.51,13.51,141200.0,9.0563,9.0563,9.0429,9.0429,141200.0
2011-03-28 14:50:00,13.51,13.51,13.49,13.5,182000.0,9.0429,9.0429,9.0295,9.0362,182000.0
2011-03-28 15:00:00,13.5,13.5,13.49,13.49,138400.0,9.0362,9.0362,9.0295,9.0295,138400.0
2011-03-28 15:10:00,13.49,13.51,13.48,13.48,202800.0,9.0295,9.0429,9.0228,9.0228,202800.0
2011-03-28 15:20:00,13.49,13.49,13.47,13.48,188400.0,9.0295,9.0295,9.0161,9.0228,188400.0
2011-03-28 15:30:00,13.48,13.49,13.46,13.46,376800.0,9.0228,9.0295,9.0094,9.0094,376800.0
2011-03-28 15:40:00,13.46,13.46,13.44,13.46,361600.0,9.0094,9.0094,8.9961,9.0094,361600.0
2011-03-28 15:50:00,13.46,13.46,13.44,13.44,429200.0,9.0094,9.0094,8.9961,8.9961,429200.0
2011-03-29 09:30:00,13.46,13.51,13.43,13.44,222000.0,9.0094,9.0429,8.9894,8.9961,222000.0
2011-03-29 09:40:00,13.44,13.47,13.42,13.42,102800.0,8.9961,9.0161,8.9827,8.9827,102800.0
2011-03-29 09:50:00,13.41,13.46,13.41,13.44,157200.0,8.976,9.0094,8.976,8.9961,157200.0
2011-03-29 10:00:00,13.44,13.46,13.43,13.46,271600.0,8.9961,9.0094,8.9894,9.0094,271600.0
2011-03-29 10:10:00,13.46,13.51,13.46,13.5,157200.0,9.0094,9.0429,9.0094,9.0362,157200.0
2011-03-29 10:20:00,13.5,13.55,13.49,13.55,92800.0,9.0362,9.0697,9.0295,9.0697,92800.0
2011-03-29 10:30:00,13.55,13.55,13.53,13.53,67200.0,9.0697,9.0697,9.0563,9.0563,67200.0
2011-03-29 10:40:00,13.53,13.59,13.53,13.58,98000.0,9.0563,9.0965,9.0563,9.0898,98000.0
2011-03-29 10:50:00,13.58,13.6,13.57,13.59,116000.0,9.0898,9.1031,9.0831,9.0965,116000.0
2011-03-29 11:00:00,13.59,13.6,13.56,13.58,102800.0,9.0965,9.1031,9.0764,9.0898,102800.0
2011-03-29 11:10:00,13.58,13.6,13.57,13.6,131600.0,9.0898,9.1031,9.0831,9.1031,131600.0
2011-03-29 11:20:00,13.6,13.65,13.6,13.65,242000.0,9.1031,9.1366,9.1031,9.1366,242000.0
2011-03-29 11:30:00,13.65,13.66,13.63,13.65,179600.0,9.1366,9.1433,9.1232,9.1366,179600.0
2011-03-29 11:40:00,13.65,13.68,13.65,13.65,143600.0,9.1366,9.1567,9.1366,9.1366,143600.0
2011-03-29 11:50:00,13.65,13.67,13.65,13.66,83600.0,9.1366,9.15,9.1366,9.1433,83600.0
2011-03-29 12:00:00,13.66,13.66,13.65,13.65,86400.0,9.1433,9.1433,9.1366,9.1366,86400.0
2011-03-29 12:10:00,13.65,13.67,13.65,13.67,109600.0,9.1366,9.15,9.1366,9.15,109600.0
2011-03-29 12:20:00,13.67,13.67,13.67,13.67,56400.0,9.15,9.15,9.15,9.15,56400.0
2011-03-29 12:30:00,13.66,13.67,13.66,13.67,71200.0,9.1433,9.15,9.1433,9.15,71200.0
2011-03-29 12:40:00,13.67,13.67,13.65,13.67,72800.0,9.15,9.15,9.1366,9.15,72800.0
2011-03-29 12:50:00,13.67,13.68,13.67,13.67,63200.0,9.15,9.1567,9.15,9.15,63200.0
2011-03-29 13:00:00,13.67,13.68,13.67,13.67,56400.0,9.15,9.1567,9.15,9.15,56400.0
2011-03-29 13:10:00,13.67,13.67,13.65,13.65,54800.0,9.15,9.15,9.1366,9.1366,54800.0
2011-03-29 13:20:00,13.66,13.67,13.64,13.65,67200.0,9.1433,9.15,9.1299,9.1366,67200.0
2011-03-29 13:30:00,13.65,13.65,13.64,13.64,48800.0,9.1366,9.1366,9.1299,9.1299,48800.0
2011-03-29 13:40:00,13.64,13.65,13.63,13.64,68800.0,9.1299,9.1366,9.1232,9.1299,68800.0
2011-03-29 13:50:00,13.64,13.64,13.62,13.62,68800.0,9.1299,9.1299,9.1165,9.1165,68800.0
2011-03-29 14:00:00,13.62,13.64,13.61,13.63,90000.0,9.1165,9.1299,9.1098,9.1232,90000.0
2011-03-29 14:10:00,13.64,13.64,13.63,13.64,69200.0,9.1299,9.1299,9.1232,9.1299,69200.0
2011-03-29 14:20:00,13.64,13.65,13.63,13.64,120800.0,9.1299,9.1366,9.1232,9.1299,120800.0
2011-03-29 14:30:00,13.63,13.66,13.63,13.65,74800.0,9.1232,9.1433,9.1232,9.1366,74800.0
2011-03-29 14:40:00,13.66,13.67,13.65,13.67,90400.0,9.1433,9.15,9.1366,9.15,90400.0
2011-03-29 14:50:00,13.67,13.67,13.65,13.66,94000.0,9.15,9.15,9.1366,9.1433,94000.0
2011-03-29 15:00:00,13.65,13.65,13.64,13.64,78400.0,9.1366,9.1366,9.1299,9.1299,78400.0
2011-03-29 15:10:00,13.64,13.65,13.64,13.64,72000.0,9.1299,9.1366,9.1299,9.1299,72000.0
2011-03-29 15:20:00,13.64,13.66,13.64,13.65,112000.0,9.1299,9.1433,9.1299,9.1366,112000.0
2011-03-29 15:30:00,13.66,13.66,13.62,13.62,224400.0,9.1433,9.1433,9.1165,9.1165,224400.0
2011-03-29 15:40:00,13.63,13.67,13.63,13.66,283600.0,9.1232,9.15,9.1232,9.1433,283600.0
2011-03-29 15:50:00,13.67,13.67,13.65,13.67,537200.0,9.15,9.15,9.1366,9.15,537200.0
2011-03-30 09:30:00,13.73,13.75,13.7,13.74,184400.0,9.1902,9.2035,9.1701,9.1969,184400.0
2011-03-30 09:40:00,13.74,13.75,13.73,13.73,177600.0,9.1969,9.2035,9.1902,9.1902,177600.0
2011-03-30 09:50:00,13.72,13.75,13.72,13.75,178400.0,9.1835,9.2035,9.1835,9.2035,178400.0
2011-03-30 10:00:00,13.75,13.75,13.74,13.74,167200.0,9.2035,9.2035,9.1969,9.1969,167200.0
2011-03-30 10:10:00,13.74,13.77,13.74,13.74,214400.0,9.1969,9.2169,9.1969,9.1969,214400.0
2011-03-30 10:20:00,13.74,13.75,13.72,13.72,176800.0,9.1969,9.2035,9.1835,9.1835,176800.0
2011-03-30 10:30:00,13.72,13.74,13.7,13.71,112400.0,9.1835,9.1969,9.1701,9.1768,112400.0
2011-03-30 10:40:00,13.71,13.71,13.69,13.71,125200.0,9.1768,9.1768,9.1634,9.1768,125200.0
2011-03-30 10:50:00,13.71,13.72,13.7,13.7,120400.0,9.1768,9.1835,9.1701,9.1701,120400.0
2011-03-30 11:00:00,13.7,13.73,13.69,13.72,233600.0,9.1701,9.1902,9.1634,9.1835,233600.0
2011-03-30 11:10:00,13.72,13.73,13.71,13.71,88400.0,9.1835,9.1902,9.1768,9.1768,88400.0
2011-03-30 11:20:00,13.71,13.71,13.68,13.7,228400.0,9.1768,9.1768,9.1567,9.1701,228400.0
2011-03-30 11:30:00,13.7,13.7,13.69,13.7,156000.0,9.1701,9.1701,9.1634,9.1701,156000.0
2011-03-30 11:40:00,13.7,13.7,13.69,13.69,440400.0,9.1701,9.1701,9.1634,9.1634,440400.0
2011-03-30 11:50:00,13.69,13.7,13.66,13.68,286000.0,9.1634,9.1701,9.1433,9.1567,286000.0
2011-03-30 12:00:00,13.68,13.69,13.67,13.69,88400.0,9.1567,9.1634,9.15,9.1634,88400.0
2011-03-30 12:10:00,13.69,13.7,13.68,13.69,139600.0,9.1634,9.1701,9.1567,9.1634,139600.0
2011-03-30 12:20:00,13.69,13.7,13.69,13.69,174400.0,9.1634,9.1701,9.1634,9.1634,174400.0
2011-03-30 12:30:00,13.69,13.7,13.68,13.68,166400.0,9.1634,9.1701,9.1567,9.1567,166400.0
2011-03-30 12:40:00,13.68,13.68,13.67,13.67,119200.0,9.1567,9.1567,9.15,9.15,119200.0
2011-03-30 12:50:00,13.68,13.7,13.67,13.7,126800.0,9.1567,9.1701,9.15,9.1701,126800.0
2011-03-30 13:00:00,13.7,13.7,13.7,13.7,107200.0,9.1701,9.1701,9.1701,9.1701,107200.0
2011-03-30 13:10:00,13.7,13.71,13.69,13.71,104000.0,9.1701,9.1768,9.1634,9.1768,104000.0
2011-03-30 13:20:00,13.71,13.73,13.7,13.72,299200.0,9.1768,9.1902,9.1701,9.1835,299200.0
2011-03-30 13:30:00,13.72,13.74,13.72,13.74,100000.0,9.1835,9.1969,9.1835,9.1969,100000.0
2011-03-30 13:40:00,13.74,13.74,13.73,13.74,104800.0,9.1969,9.1969,9.1902,9.1969,104800.0
2011-03-30 13:50:00,13.74,13.74,13.73,13.74,89200.0,9.1969,9.1969,9.1902,9.1969,89200.0
2011-03-30 14:00:00,13.74,13.74,13.73,13.74,89200.0,9.1969,9.1969,9.1902,9.1969,89200.0
2011-03-30 14:10:00,13.74,13.74,13.73,13.73,78000.0,9.1969,9.1969,9.1902,9.1902,78000.0
2011-03-30 14:20:00,13.73,13.73,13.72,13.73,173600.0,9.1902,9.1902,9.1835,9.1902,173600.0
2011-03-30 14:30:00,13.73,13.73,13.72,13.73,216400.0,9.1902,9.1902,9.1835,9.1902,216400.0
2011-03-30 14:40:00,13.73,13.73,13.7,13.7,98400.0,9.1902,9.1902,9.1701,9.1701,98400.0
2011-03-30 14:50:00,13.7,13.71,13.7,13.71,110800.0,9.1701,9.1768,9.1701,9.1768,110800.0
2011-03-30 15:00:00,13.71,13.72,13.71,13.71,312000.0,9.1768,9.1835,9.1768,9.1768,312000.0
2011-03-30 15:10:00,13.71,13.73,13.71,13.73,167600.0,9.1768,9.1902,9.1768,9.1902,167600.0
2011-03-30 15:20:00,13.73,13.74,13.72,13.74,143200.0,9.1902,9.1969,9.1835,9.1969,143200.0
2011-03-30 15:30:00,13.74,13.76,13.72,13.76,458000.0,9.1969,9.2102,9.1835,9.2102,458000.0
2011-03-30 15:40:00,13.76,13.77,13.73,13.74,256000.0,9.2102,9.2169,9.1902,9.1969,256000.0
2011-03-30 15:50:00,13.74,13.75,13.73,13.74,589600.0,9.1969,9.2035,9.1902,9.1969,589600.0
2011-03-31 09:30:00,13.71,13.77,13.7,13.7,215600.0,9.1768,9.2169,9.1701,9.1701,215600.0
2011-03-31 09:40:00,13.7,13.77,13.7,13.74,196400.0,9.1701,9.2169,9.1701,9.1969,196400.0
2011-03-31 09:50:00,13.74,13.75,13.71,13.72,186400.0,9.1969,9.2035,9.1768,9.1835,186400.0
2011-03-31 10:00:00,13.72,13.74,13.71,13.74,155600.0,9.1835,9.1969,9.1768,9.1969,155600.0
2011-03-31 10:10:00,13.74,13.76,13.72,13.74,65200.0,9.1969,9.2102,9.1835,9.1969,65200.0
2011-03-31 10:20:00,13.74,13.77,13.74,13.74,131200.0,9.1969,9.2169,9.1969,9.1969,131200.0
2011-03-31 10:30:00,13.74,13.77,13.74,13.75,100800.0,9.1969,9.2169,9.1969,9.2035,100800.0
2011-03-31 10:40:00,13.75,13.75,13.74,13.75,40000.0,9.2035,9.2035,9.1969,9.2035,40000.0
2011-03-31 10:50:00,13.75,13.76,13.74,13.76,90400.0,9.2035,9.2102,9.1969,9.2102,90400.0
2011-03-31 11:00:00,13.76,13.76,13.73,13.75,144000.0,9.2102,9.2102,9.1902,9.2035,144000.0
2011-03-31 11:10:00,13.75,13.78,13.75,13.78,64800.0,9.2035,9.2236,9.2035,9.2236,64800.0
2011-03-31 11:20:00,13.77,13.77,13.75,13.76,52400.0,9.2169,9.2169,9.2035,9.2102,52400.0
2011-03-31 11:30:00,13.76,13.76,13.73,13.74,91600.0,9.2102,9.2102,9.1902,9.1969,91600.0
2011-03-31 11:40:00,13.74,13.74,13.72,13.72,77200.0,9.1969,9.1969,9.1835,9.1835,77200.0
2011-03-31 11:50:00,13.72,13.72,13.71,13.71,36400.0,9.1835,9.1835,9.1768,9.1768,36400.0
2011-03-31 12:00:00,13.71,13.72,13.71,13.71,50000.0,9.1768,9.1835,9.1768,9.1768,50000.0
2011-03-31 12:10:00,13.71,13.72,13.7,13.71,46800.0,9.1768,9.1835,9.1701,9.1768,46800.0
2011-03-31 12:20:00,13.71,13.72,13.71,13.72,38800.0,9.1768,9.1835,9.1768,9.1835,38800.0
2011-03-31 12:30:00,13.72,13.72,13.7,13.71,39600.0,9.1835,9.1835,9.1701,9.1768,39600.0
2011-03-31 12:40:00,13.71,13.71,13.7,13.7,60800.0,9.1768,9.1768,9.1701,9.1701,60800.0
2011-03-31 12:50:00,13.7,13.71,13.69,13.71,45600.0,9.1701,9.1768,9.1634,9.1768,45600.0
2011-03-31 13:00:00,13.71,13.72,13.71,13.72,159200.0,9.1768,9.1835,9.1768,9.1835,159200.0
2011-03-31 13:10:00,13.72,13.73,13.72,13.72,34400.0,9.1835,9.1902,9.1835,9.1835,34400.0
2011-03-31 13:20:00,13.72,13.76,13.72,13.76,79600.0,9.1835,9.2102,9.1835,9.2102,79600.0
2011-03-31 13:30:00,13.76,13.76,13.75,13.75,19600.0,9.2102,9.2102,9.2035,9.2035,19600.0
2011-03-31 13:40:00,13.75,13.76,13.74,13.75,39200.0,9.2035,9.2102,9.1969,9.2035,39200.0
2011-03-31 13:50:00,13.75,13.76,13.75,13.75,82000.0,9.2035,9.2102,9.2035,9.2035,82000.0
2011-03-31 14:00:00,13.75,13.75,13.74,13.75,110400.0,9.2035,9.2035,9.1969,9.2035,110400.0
2011-03-31 14:10:00,13.75,13.77,13.75,13.76,103600.0,9.2035,9.2169,9.2035,9.2102,103600.0
2011-03-31 14:20:00,13.76,13.77,13.76,13.77,48800.0,9.2102,9.2169,9.2102,9.2169,48800.0
2011-03-31 14:30:00,13.76,13.77,13.76,13.77,92800.0,9.2102,9.2169,9.2102,9.2169,92800.0
2011-03-31 14:40:00,13.77,13.78,13.77,13.78,112800.0,9.2169,9.2236,9.2169,9.2236,112800.0
2011-03-31 14:50:00,13.78,13.78,13.77,13.78,146800.0,9.2236,9.2236,9.2169,9.2236,146800.0
2011-03-31 15:00:00,13.78,13.78,13.77,13.78,98000.0,9.2236,9.2236,9.2169,9.2236,98000.0
2011-03-31 15:10:00,13.78,13.78,13.78,13.78,146800.0,9.2236,9.2236,9.2236,9.2236,146800.0
2011-03-31 15:20:00,13.78,13.8,13.78,13.79,384800.0,9.2236,9.237,9.2236,9.2303,384800.0
2011-03-31 15:30:00,13.79,13.79,13.79,13.79,274800.0,9.2303,9.2303,9.2303,9.2303,274800.0
2011-03-31 15:40:00,13.79,13.8,13.75,13.75,814800.0,9.2303,9.237,9.2035,9.2035,814800.0
2011-03-31 15:50:00,13.76,13.78,13.75,13.78,661600.0,9.2102,9.2236,9.2035,9.2236,661600.0
2011-04-01 09:30:00,13.81,13.84,13.8,13.82,166800.0,9.2437,9.2638,9.237,9.2504,166800.0
2011-04-01 09:40:00,13.82,13.87,13.81,13.87,176000.0,9.2504,9.2839,9.2437,9.2839,176000.0
2011-04-01 09:50:00,13.87,13.88,13.85,13.86,253200.0,9.2839,9.2906,9.2705,9.2772,253200.0
2011-04-01 10:00:00,13.86,13.91,13.85,13.9,184400.0,9.2772,9.3106,9.2705,9.304,184400.0
2011-04-01 10:10:00,13.9,13.9,13.89,13.9,154400.0,9.304,9.304,9.2973,9.304,154400.0
2011-04-01 10:20:00,13.9,13.91,13.9,13.91,206400.0,9.304,9.3106,9.304,9.3106,206400.0
2011-04-01 10:30:00,13.91,13.93,13.91,13.93,148000.0,9.3106,9.324,9.3106,9.324,148000.0
2011-04-01 10:40:00,13.93,13.94,13.91,13.92,170800.0,9.324,9.3307,9.3106,9.3173,170800.0
2011-04-01 10:50:00,13.92,13.92,13.9,13.92,96800.0,9.3173,9.3173,9.304,9.3173,96800.0
2011-04-01 11:00:00,13.92,13.93,13.92,13.92,196400.0,9.3173,9.324,9.3173,9.3173,196400.0
2011-04-01 11:10:00,13.92,13.95,13.92,13.93,185200.0,9.3173,9.3374,9.3173,9.324,185200.0
2011-04-01 11:20:00,13.93,13.94,13.92,13.93,193600.0,9.324,9.3307,9.3173,9.324,193600.0
2011-04-01 11:30:00,13.94,13.95,13.93,13.95,81600.0,9.3307,9.3374,9.324,9.3374,81600.0
2011-04-01 11:40:00,13.95,13.95,13.94,13.95,119200.0,9.3374,9.3374,9.3307,9.3374,119200.0
2011-04-01 11:50:00,13.95,13.95,13.95,13.95,80000.0,9.3374,9.3374,9.3374,9.3374,80000.0
2011-04-01 12:00:00,13.95,13.97,13.95,13.96,125200.0,9.3374,9.3508,9.3374,9.3441,125200.0
2011-04-01 12:10:00,13.96,13.97,13.96,13.97,92000.0,9.3441,9.3508,9.3441,9.3508,92000.0
2011-04-01 12:20:00,13.97,13.97,13.96,13.96,89200.0,9.3508,9.3508,9.3441,9.3441,89200.0
2011-04-01 12:30:00,13.96,13.97,13.96,13.97,115600.0,9.3441,9.3508,9.3441,9.3508,115600.0
2011-04-01 12:40:00,13.96,13.97,13.94,13.95,450800.0,9.3441,9.3508,9.3307,9.3374,450800.0
2011-04-01 12:50:00,13.95,13.95,13.95,13.95,59600.0,9.3374,9.3374,9.3374,9.3374,59600.0
2011-04-01 13:00:00,13.95,13.95,13.94,13.95,98400.0,9.3374,9.3374,9.3307,9.3374,98400.0
2011-04-01 13:10:00,13.95,13.95,13.94,13.95,61600.0,9.3374,9.3374,9.3307,9.3374,61600.0
2011-04-01 13:20:00,13.94,13.95,13.93,13.94,186800.0,9.3307,9.3374,9.324,9.3307,186800.0
2011-04-01 13:30:00,13.94,13.94,13.93,13.94,137600.0,9.3307,9.3307,9.324,9.3307,137600.0
2011-04-01 13:40:00,13.93,13.94,13.93,13.93,102800.0,9.324,9.3307,9.324,9.324,102800.0
2011-04-01 13:50:00,13.93,13.95,13.92,13.94,135600.0,9.324,9.3374,9.3173,9.3307,135600.0
2011-04-01 14:00:00,13.94,13.94,13.91,13.91,208000.0,9.3307,9.3307,9.3106,9.3106,208000.0
2011-04-01 14:10:00,13.91,13.93,13.91,13.93,127200.0,9.3106,9.324,9.3106,9.324,127200.0
2011-04-01 14:20:00,13.93,13.95,13.92,13.93,246400.0,9.324,9.3374,9.3173,9.324,246400.0
2011-04-01 14:30:00,13.94,13.95,13.94,13.95,160000.0,9.3307,9.3374,9.3307,9.3374,160000.0
2011-04-01 14:40:00,13.95,13.95,13.93,13.94,202400.0,9.3374,9.3374,9.324,9.3307,202400.0
2011-04-01 14:50:00,13.93,13.95,13.93,13.95,157600.0,9.324,9.3374,9.324,9.3374,157600.0
2011-04-01 15:00:00,13.95,13.95,13.93,13.93,143600.0,9.3374,9.3374,9.324,9.324,143600.0
2011-04-01 15:10:00,13.93,13.94,13.91,13.93,271600.0,9.324,9.3307,9.3106,9.324,271600.0
2011-04-01 15:20:00,13.93,13.94,13.93,13.94,132400.0,9.324,9.3307,9.324,9.3307,132400.0
2011-04-01 15:30:00,13.93,13.94,13.93,13.93,328000.0,9.324,9.3307,9.324,9.324,328000.0
2011-04-01 15:40:00,13.93,13.97,13.93,13.95,501200.0,9.324,9.3508,9.324,9.3374,501200.0
2011-04-01 15:50:00,13.96,13.98,13.96,13.97,1069200.0,9.3441,9.3575,9.3441,9.3508,1069200.0
2011-04-04 09:30:00,13.96,13.99,13.95,13.98,271200.0,9.3441,9.3642,9.3374,9.3575,271200.0
2011-04-04 09:40:00,13.98,13.98,13.94,13.97,222000.0,9.3575,9.3575,9.3307,9.3508,222000.0
2011-04-04 09:50:00,13.97,13.98,13.97,13.97,152400.0,9.3508,9.3575,9.3508,9.3508,152400.0
2011-04-04 10:00:00,13.97,13.99,13.95,13.96,670800.0,9.3508,9.3642,9.3374,9.3441,670800.0
2011-04-04 10:10:00,13.96,13.97,13.95,13.96,167600.0,9.3441,9.3508,9.3374,9.3441,167600.0
2011-04-04 10:20:00,13.96,13.97,13.96,13.96,251200.0,9.3441,9.3508,9.3441,9.3441,251200.0
2011-04-04 10:30:00,13.96,13.97,13.95,13.96,632800.0,9.3441,9.3508,9.3374,9.3441,632800.0
2011-04-04 10:40:00,13.96,13.97,13.95,13.96,128000.0,9.3441,9.3508,9.3374,9.3441,128000.0
2011-04-04 10:50:00,13.96,13.98,13.96,13.97,127200.0,9.3441,9.3575,9.3441,9.3508,127200.0
2011-04-04 11:00:00,13.97,13.97,13.96,13.96,112800.0,9.3508,9.3508,9.3441,9.3441,112800.0
2011-04-04 11:10:00,13.96,13.99,13.96,13.99,156000.0,9.3441,9.3642,9.3441,9.3642,156000.0
2011-04-04 11:20:00,13.99,14.0,13.99,14.0,113600.0,9.3642,9.3709,9.3642,9.3709,113600.0
2011-04-04 11:30:00,13.99,14.03,13.99,14.01,1037600.0,9.3642,9.391,9.3642,9.3776,1037600.0
2011-04-04 11:40:00,14.01,14.01,13.99,14.0,232800.0,9.3776,9.3776,9.3642,9.3709,232800.0
2011-04-04 11:50:00,13.99,13.99,13.97,13.97,165200.0,9.3642,9.3642,9.3508,9.3508,165200.0
2011-04-04 12:00:00,13.97,13.98,13.96,13.97,70400.0,9.3508,9.3575,9.3441,9.3508,70400.0
2011-04-04 12:10:00,13.97,13.98,13.96,13.97,51600.0,9.3508,9.3575,9.3441,9.3508,51600.0
2011-04-04 12:20:00,13.96,13.97,13.96,13.97,66000.0,9.3441,9.3508,9.3441,9.3508,66000.0
2011-04-04 12:30:00,13.97,13.98,13.97,13.98,104800.0,9.3508,9.3575,9.3508,9.3575,104800.0
2011-04-04 12:40:00,13.98,13.99,13.97,13.99,102800.0,9.3575,9.3642,9.3508,9.3642,102800.0
2011-04-04 12:50:00,13.99,14.0,13.99,13.99,113600.0,9.3642,9.3709,9.3642,9.3642,113600.0
2011-04-04 13:00:00,13.99,13.99,13.98,13.99,147600.0,9.3642,9.3642,9.3575,9.3642,147600.0
2011-04-04 13:10:00,13.99,13.99,13.98,13.99,103600.0,9.3642,9.3642,9.3575,9.3642,103600.0
2011-04-04 13:20:00,13.99,13.99,13.99,13.99,52800.0,9.3642,9.3642,9.3642,9.3642,52800.0
2011-04-04 13:30:00,13.99,13.99,13.97,13.97,112800.0,9.3642,9.3642,9.3508,9.3508,112800.0
2011-04-04 13:40:00,13.97,13.98,13.97,13.97,167600.0,9.3508,9.3575,9.3508,9.3508,167600.0
2011-04-04 13:50:00,13.97,13.98,13.96,13.98,101200.0,9.3508,9.3575,9.3441,9.3575,101200.0
2011-04-04 14:00:00,13.98,13.99,13.97,13.99,54000.0,9.3575,9.3642,9.3508,9.3642,54000.0
2011-04-04 14:10:00,13.98,13.99,13.97,13.97,47200.0,9.3575,9.3642,9.3508,9.3508,47200.0
2011-04-04 14:20:00,13.97,13.98,13.96,13.98,136400.0,9.3508,9.3575,9.3441,9.3575,136400.0
2011-04-04 14:30:00,13.98,13.99,13.98,13.99,90400.0,9.3575,9.3642,9.3575,9.3642,90400.0
2011-04-04 14:40:00,13.99,13.99,13.99,13.99,48400.0,9.3642,9.3642,9.3642,9.3642,48400.0
2011-04-04 14:50:00,13.99,13.99,13.98,13.99,84000.0,9.3642,9.3642,9.3575,9.3642,84000.0
2011-04-04 15:00:00,13.99,13.99,13.97,13.99,82400.0,9.3642,9.3642,9.3508,9.3642,82400.0
2011-04-04 15:10:00,13.99,14.0,13.99,13.99,65600.0,9.3642,9.3709,9.3642,9.3642,65600.0
2011-04-04 15:20:00,13.99,13.99,13.99,13.99,87600.0,9.3642,9.3642,9.3642,9.3642,87600.0
2011-04-04 15:30:00,13.99,14.01,13.99,14.01,228800.0,9.3642,9.3776,9.3642,9.3776,228800.0
2011-04-04 15:40:00,14.01,14.02,14.01,14.02,221200.0,9.3776,9.3843,9.3776,9.3843,221200.0
2011-04-04 15:50:00,14.02,14.05,14.02,14.05,855200.0,9.3843,9.4044,9.3843,9.4044,855200.0
2011-04-05 09:30:00,13.97,14.04,13.97,14.03,261600.0,9.3508,9.3977,9.3508,9.391,261600.0
2011-04-05 09:40:00,14.03,14.03,13.99,14.01,151600.0,9.391,9.391,9.3642,9.3776,151600.0
2011-04-05 09:50:00,14.01,14.02,13.99,14.01,133200.0,9.3776,9.3843,9.3642,9.3776,133200.0
2011-04-05 10:00:00,14.01,14.01,13.99,14.01,195600.0,9.3776,9.3776,9.3642,9.3776,195600.0
2011-04-05 10:10:00,14.01,14.02,13.99,14.0,190400.0,9.3776,9.3843,9.3642,9.3709,190400.0
2011-04-05 10:20:00,14.0,14.01,13.99,14.0,162400.0,9.3709,9.3776,9.3642,9.3709,162400.0
2011-04-05 10:30:00,14.0,14.03,14.0,14.03,132000.0,9.3709,9.391,9.3709,9.391,132000.0
2011-04-05 10:40:00,14.02,14.02,14.01,14.01,172000.0,9.3843,9.3843,9.3776,9.3776,172000.0
2011-04-05 10:50:00,14.01,14.04,14.01,14.03,152400.0,9.3776,9.3977,9.3776,9.391,152400.0
2011-04-05 11:00:00,14.03,14.04,14.03,14.03,100800.0,9.391,9.3977,9.391,9.391,100800.0
2011-04-05 11:10:00,14.03,14.05,14.03,14.04,572000.0,9.391,9.4044,9.391,9.3977,572000.0
2011-04-05 11:20:00,14.04,14.04,14.02,14.03,837200.0,9.3977,9.3977,9.3843,9.391,837200.0
2011-04-05 11:30:00,14.02,14.03,13.99,13.99,102000.0,9.3843,9.391,9.3642,9.3642,102000.0
2011-04-05 11:40:00,13.99,13.99,13.96,13.97,131600.0,9.3642,9.3642,9.3441,9.3508,131600.0
2011-04-05 11:50:00,13.97,14.02,13.97,14.0,92000.0,9.3508,9.3843,9.3508,9.3709,92000.0
2011-04-05 12:00:00,14.0,14.03,14.0,14.02,85600.0,9.3709,9.391,9.3709,9.3843,85600.0
2011-04-05 12:10:00,14.02,14.04,14.02,14.04,62800.0,9.3843,9.3977,9.3843,9.3977,62800.0
2011-04-05 12:20:00,14.04,14.04,14.04,14.04,129600.0,9.3977,9.3977,9.3977,9.3977,129600.0
2011-04-05 12:30:00,14.04,14.04,14.04,14.04,65200.0,9.3977,9.3977,9.3977,9.3977,65200.0
2011-04-05 12:40:00,14.04,14.06,14.04,14.06,69200.0,9.3977,9.411,9.3977,9.411,69200.0
2011-04-05 12:50:00,14.06,14.08,14.06,14.08,146000.0,9.411,9.4244,9.411,9.4244,146000.0
2011-04-05 13:00:00,14.07,14.08,14.06,14.08,140800.0,9.4177,9.4244,9.411,9.4244,140800.0
2011-04-05 13:10:00,14.08,14.08,14.06,14.06,147200.0,9.4244,9.4244,9.411,9.411,147200.0
2011-04-05 13:20:00,14.06,14.09,14.06,14.06,96400.0,9.411,9.4311,9.411,9.411,96400.0
2011-04-05 13:30:00,14.06,14.07,14.06,14.07,60000.0,9.411,9.4177,9.411,9.4177,60000.0
2011-04-05 13:40:00,14.07,14.08,14.07,14.07,56000.0,9.4177,9.4244,9.4177,9.4177,56000.0
2011-04-05 13:50:00,14.07,14.08,14.07,14.07,108800.0,9.4177,9.4244,9.4177,9.4177,108800.0
2011-04-05 14:00:00,14.07,14.08,14.06,14.07,156400.0,9.4177,9.4244,9.411,9.4177,156400.0
2011-04-05 14:10:00,14.07,14.08,14.07,14.07,83600.0,9.4177,9.4244,9.4177,9.4177,83600.0
2011-04-05 14:20:00,14.07,14.08,14.07,14.07,102800.0,9.4177,9.4244,9.4177,9.4177,102800.0
2011-04-05 14:30:00,14.07,14.08,14.06,14.08,94400.0,9.4177,9.4244,9.411,9.4244,94400.0
2011-04-05 14:40:00,14.08,14.08,14.07,14.08,87200.0,9.4244,9.4244,9.4177,9.4244,87200.0
2011-04-05 14:50:00,14.07,14.08,14.06,14.07,60800.0,9.4177,9.4244,9.411,9.4177,60800.0
2011-04-05 15:00:00,14.07,14.07,14.06,14.06,280400.0,9.4177,9.4177,9.411,9.411,280400.0
2011-04-05 15:10:00,14.06,14.07,14.06,14.06,178000.0,9.411,9.4177,9.411,9.411,178000.0
2011-04-05 15:20:00,14.06,14.07,14.06,14.07,275200.0,9.411,9.4177,9.411,9.4177,275200.0
2011-04-05 15:30:00,14.07,14.07,14.06,14.07,262000.0,9.4177,9.4177,9.411,9.4177,262000.0
2011-04-05 15:40:00,14.07,14.08,14.06,14.06,227200.0,9.4177,9.4244,9.411,9.411,227200.0
2011-04-05 15:50:00,14.06,14.08,14.06,14.07,453600.0,9.411,9.4244,9.411,9.4177,453600.0
2011-04-06 09:30:00,14.09,14.09,14.03,14.05,219600.0,9.4311,9.4311,9.391,9.4044,219600.0
2011-04-06 09:40:00,14.05,14.09,14.05,14.07,191600.0,9.4044,9.4311,9.4044,9.4177,191600.0
2011-04-06 09:50:00,14.07,14.08,14.06,14.06,100800.0,9.4177,9.4244,9.411,9.411,100800.0
2011-04-06 10:00:00,14.06,14.08,14.06,14.07,76400.0,9.411,9.4244,9.411,9.4177,76400.0
2011-04-06 10:10:00,14.07,14.08,14.06,14.08,123200.0,9.4177,9.4244,9.411,9.4244,123200.0
2011-04-06 10:20:00,14.07,14.1,14.07,14.09,92800.0,9.4177,9.4378,9.4177,9.4311,92800.0
2011-04-06 10:30:00,14.09,14.11,14.09,14.09,82400.0,9.4311,9.4445,9.4311,9.4311,82400.0
2011-04-06 10:40:00,14.1,14.11,14.07,14.09,309200.0,9.4378,9.4445,9.4177,9.4311,309200.0
2011-04-06 10:50:00,14.09,14.11,14.08,14.1,95200.0,9.4311,9.4445,9.4244,9.4378,95200.0
2011-04-06 11:00:00,14.1,14.1,14.08,14.1,177200.0,9.4378,9.4378,9.4244,9.4378,177200.0
2011-04-06 11:10:00,14.1,14.12,14.09,14.09,128400.0,9.4378,9.4512,9.4311,9.4311,128400.0
2011-04-06 11:20:00,14.09,14.09,14.08,14.08,128000.0,9.4311,9.4311,9.4244,9.4244,128000.0
2011-04-06 11:30:00,14.08,14.09,14.06,14.08,203600.0,9.4244,9.4311,9.411,9.4244,203600.0
2011-04-06 11:40:00,14.09,14.11,14.09,14.11,171200.0,9.4311,9.4445,9.4311,9.4445,171200.0
2011-04-06 11:50:00,14.11,14.12,14.08,14.08,142000.0,9.4445,9.4512,9.4244,9.4244,142000.0
2011-04-06 12:00:00,14.08,14.09,14.07,14.08,103200.0,9.4244,9.4311,9.4177,9.4244,103200.0
2011-04-06 12:10:00,14.08,14.09,14.06,14.07,164000.0,9.4244,9.4311,9.411,9.4177,164000.0
2011-04-06 12:20:00,14.07,14.08,14.06,14.08,99600.0,9.4177,9.4244,9.411,9.4244,99600.0
2011-04-06 12:30:00,14.08,14.09,14.08,14.09,72400.0,9.4244,9.4311,9.4244,9.4311,72400.0
2011-04-06 12:40:00,14.09,14.1,14.08,14.08,110400.0,9.4311,9.4378,9.4244,9.4244,110400.0
2011-04-06 12:50:00,14.09,14.1,14.08,14.1,54000.0,9.4311,9.4378,9.4244,9.4378,54000.0
2011-04-06 13:00:00,14.1,14.1,14.08,14.09,98000.0,9.4378,9.4378,9.4244,9.4311,98000.0
2011-04-06 13:10:00,14.09,14.11,14.09,14.1,104400.0,9.4311,9.4445,9.4311,9.4378,104400.0
2011-04-06 13:20:00,14.1,14.12,14.1,14.12,90800.0,9.4378,9.4512,9.4378,9.4512,90800.0
2011-04-06 13:30:00,14.12,14.13,14.12,14.12,90400.0,9.4512,9.4579,9.4512,9.4512,90400.0
2011-04-06 13:40:00,14.12,14.13,14.12,14.12,110800.0,9.4512,9.4579,9.4512,9.4512,110800.0
2011-04-06 13:50:00,14.12,14.13,14.12,14.13,74800.0,9.4512,9.4579,9.4512,9.4579,74800.0
2011-04-06 14:00:00,14.12,14.13,14.12,14.13,134800.0,9.4512,9.4579,9.4512,9.4579,134800.0
2011-04-06 14:10:00,14.13,14.13,14.13,14.13,73200.0,9.4579,9.4579,9.4579,9.4579,73200.0
2011-04-06 14:20:00,14.13,14.13,14.12,14.13,138400.0,9.4579,9.4579,9.4512,9.4579,138400.0
2011-04-06 14:30:00,14.13,14.14,14.13,14.14,102800.0,9.4579,9.4646,9.4579,9.4646,102800.0
2011-04-06 14:40:00,14.14,14.14,14.13,14.13,184800.0,9.4646,9.4646,9.4579,9.4579,184800.0
2011-04-06 14:50:00,14.13,14.14,14.13,14.14,122400.0,9.4579,9.4646,9.4579,9.4646,122400.0
2011-04-06 15:00:00,14.14,14.15,14.13,14.15,190000.0,9.4646,9.4713,9.4579,9.4713,190000.0
2011-04-06 15:10:00,14.15,14.15,14.14,14.14,155600.0,9.4713,9.4713,9.4646,9.4646,155600.0
2011-04-06 15:20:00,14.14,14.15,14.14,14.14,175200.0,9.4646,9.4713,9.4646,9.4646,175200.0
2011-04-06 15:30:00,14.14,14.15,14.13,14.14,184800.0,9.4646,9.4713,9.4579,9.4646,184800.0
2011-04-06 15:40:00,14.14,14.14,14.13,14.14,185200.0,9.4646,9.4646,9.4579,9.4646,185200.0
2011-04-06 15:50:00,14.14,14.15,14.13,14.15,539600.0,9.4646,9.4713,9.4579,9.4713,539600.0
2011-04-07 09:30:00,14.09,14.1,14.02,14.02,365200.0,9.4311,9.4378,9.3843,9.3843,365200.0
2011-04-07 09:40:00,14.02,14.04,14.0,14.04,330800.0,9.3843,9.3977,9.3709,9.3977,330800.0
2011-04-07 09:50:00,14.04,14.06,14.04,14.04,330400.0,9.3977,9.411,9.3977,9.3977,330400.0
2011-04-07 10:00:00,14.05,14.05,14.04,14.04,288800.0,9.4044,9.4044,9.3977,9.3977,288800.0
2011-04-07 10:10:00,14.04,14.06,14.04,14.04,120000.0,9.3977,9.411,9.3977,9.3977,120000.0
2011-04-07 10:20:00,14.04,14.07,14.01,14.01,697600.0,9.3977,9.4177,9.3776,9.3776,697600.0
2011-04-07 10:30:00,14.02,14.04,14.01,14.03,349200.0,9.3843,9.3977,9.3776,9.391,349200.0
2011-04-07 10:40:00,14.02,14.04,14.0,14.03,392800.0,9.3843,9.3977,9.3709,9.391,392800.0
2011-04-07 10:50:00,14.03,14.05,14.01,14.05,110400.0,9.391,9.4044,9.3776,9.4044,110400.0
2011-04-07 11:00:00,14.05,14.05,14.03,14.03,246400.0,9.4044,9.4044,9.391,9.391,246400.0
2011-04-07 11:10:00,14.03,14.04,14.01,14.01,406400.0,9.391,9.3977,9.3776,9.3776,406400.0
2011-04-07 11:20:00,14.01,14.01,13.99,13.99,217600.0,9.3776,9.3776,9.3642,9.3642,217600.0
2011-04-07 11:30:00,14.0,14.0,13.97,13.99,390800.0,9.3709,9.3709,9.3508,9.3642,390800.0
2011-04-07 11:40:00,13.99,13.99,13.97,13.97,314800.0,9.3642,9.3642,9.3508,9.3508,314800.0
2011-04-07 11:50:00,13.97,13.98,13.97,13.97,212800.0,9.3508,9.3575,9.3508,9.3508,212800.0
2011-04-07 12:00:00,13.97,13.97,13.96,13.96,354800.0,9.3508,9.3508,9.3441,9.3441,354800.0
2011-04-07 12:10:00,13.96,13.97,13.94,13.95,154400.0,9.3441,9.3508,9.3307,9.3374,154400.0
2011-04-07 12:20:00,13.96,13.97,13.96,13.96,122000.0,9.3441,9.3508,9.3441,9.3441,122000.0
2011-04-07 12:30:00,13.96,13.97,13.95,13.97,125600.0,9.3441,9.3508,9.3374,9.3508,125600.0
2011-04-07 12:40:00,13.97,13.99,13.97,13.99,81600.0,9.3508,9.3642,9.3508,9.3642,81600.0
2011-04-07 12:50:00,13.99,14.0,13.97,13.99,191200.0,9.3642,9.3709,9.3508,9.3642,191200.0
2011-04-07 13:00:00,13.99,14.02,13.99,14.02,221600.0,9.3642,9.3843,9.3642,9.3843,221600.0
2011-04-07 13:10:00,14.02,14.02,14.0,14.0,73200.0,9.3843,9.3843,9.3709,9.3709,73200.0
2011-04-07 13:20:00,14.0,14.01,13.99,13.99,126400.0,9.3709,9.3776,9.3642,9.3642,126400.0
2011-04-07 13:30:00,13.99,14.0,13.99,14.0,74400.0,9.3642,9.3709,9.3642,9.3709,74400.0
2011-04-07 13:40:00,14.0,14.0,13.99,14.0,242000.0,9.3709,9.3709,9.3642,9.3709,242000.0
2011-04-07 13:50:00,14.0,14.0,13.98,13.99,279600.0,9.3709,9.3709,9.3575,9.3642,279600.0
2011-04-07 14:00:00,13.99,14.0,13.99,14.0,130400.0,9.3642,9.3709,9.3642,9.3709,130400.0
2011-04-07 14:10:00,13.99,14.0,13.97,13.98,342800.0,9.3642,9.3709,9.3508,9.3575,342800.0
2011-04-07 14:20:00,13.98,13.99,13.97,13.98,170400.0,9.3575,9.3642,9.3508,9.3575,170400.0
2011-04-07 14:30:00,13.98,13.99,13.97,13.98,95600.0,9.3575,9.3642,9.3508,9.3575,95600.0
2011-04-07 14:40:00,13.98,13.99,13.97,13.98,74000.0,9.3575,9.3642,9.3508,9.3575,74000.0
2011-04-07 14:50:00,13.98,14.0,13.98,13.99,84000.0,9.3575,9.3709,9.3575,9.3642,84000.0
2011-04-07 15:00:00,13.99,14.01,13.99,14.0,122800.0,9.3642,9.3776,9.3642,9.3709,122800.0
2011-04-07 15:10:00,14.0,14.01,14.0,14.0,206800.0,9.3709,9.3776,9.3709,9.3709,206800.0
2011-04-07 15:20:00,14.0,14.01,13.98,13.99,489200.0,9.3709,9.3776,9.3575,9.3642,489200.0
2011-04-07 15:30:00,13.99,13.99,13.97,13.98,260800.0,9.3642,9.3642,9.3508,9.3575,260800.0
2011-04-07 15:40:00,13.98,14.0,13.98,13.99,390800.0,9.3575,9.3709,9.3575,9.3642,390800.0
2011-04-07 15:50:00,13.99,14.02,13.99,14.01,849600.0,9.3642,9.3843,9.3642,9.3776,849600.0
2011-04-08 09:30:00,14.02,14.04,14.01,14.04,249200.0,9.3843,9.3977,9.3776,9.3977,249200.0
2011-04-08 09:40:00,14.04,14.06,14.04,14.04,124400.0,9.3977,9.411,9.3977,9.3977,124400.0
2011-04-08 09:50:00,14.05,14.06,14.03,14.04,92400.0,9.4044,9.411,9.391,9.3977,92400.0
2011-04-08 10:00:00,14.04,14.05,14.03,14.03,142800.0,9.3977,9.4044,9.391,9.391,142800.0
2011-04-08 10:10:00,14.03,14.05,14.03,14.03,129600.0,9.391,9.4044,9.391,9.391,129600.0
2011-04-08 10:20:00,14.03,14.04,14.01,14.03,198800.0,9.391,9.3977,9.3776,9.391,198800.0
2011-04-08 10:30:00,14.03,14.06,14.03,14.05,245600.0,9.391,9.411,9.391,9.4044,245600.0
2011-04-08 10:40:00,14.05,14.05,14.04,14.05,124400.0,9.4044,9.4044,9.3977,9.4044,124400.0
2011-04-08 10:50:00,14.05,14.06,14.04,14.05,86000.0,9.4044,9.411,9.3977,9.4044,86000.0
2011-04-08 11:00:00,14.05,14.08,14.03,14.05,262400.0,9.4044,9.4244,9.391,9.4044,262400.0
2011-04-08 11:10:00,14.05,14.05,14.03,14.04,168400.0,9.4044,9.4044,9.391,9.3977,168400.0
2011-04-08 11:20:00,14.05,14.05,14.03,14.03,60400.0,9.4044,9.4044,9.391,9.391,60400.0
2011-04-08 11:30:00,14.02,14.04,14.02,14.03,78000.0,9.3843,9.3977,9.3843,9.391,78000.0
2011-04-08 11:40:00,14.03,14.03,14.01,14.02,73200.0,9.391,9.391,9.3776,9.3843,73200.0
2011-04-08 11:50:00,14.02,14.03,14.02,14.02,26800.0,9.3843,9.391,9.3843,9.3843,26800.0
2011-04-08 12:00:00,14.03,14.03,14.01,14.01,43600.0,9.391,9.391,9.3776,9.3776,43600.0
2011-04-08 12:10:00,14.01,14.02,14.01,14.01,123200.0,9.3776,9.3843,9.3776,9.3776,123200.0
2011-04-08 12:20:00,14.01,14.01,13.99,14.0,82800.0,9.3776,9.3776,9.3642,9.3709,82800.0
2011-04-08 12:30:00,14.0,14.01,14.0,14.01,51600.0,9.3709,9.3776,9.3709,9.3776,51600.0
2011-04-08 12:40:00,14.01,14.01,13.99,13.99,49200.0,9.3776,9.3776,9.3642,9.3642,49200.0
2011-04-08 12:50:00,13.99,13.99,13.97,13.97,114000.0,9.3642,9.3642,9.3508,9.3508,114000.0
2011-04-08 13:00:00,13.97,13.99,13.97,13.98,95200.0,9.3508,9.3642,9.3508,9.3575,95200.0
2011-04-08 13:10:00,13.98,13.98,13.96,13.97,152000.0,9.3575,9.3575,9.3441,9.3508,152000.0
2011-04-08 13:20:00,13.97,13.97,13.95,13.95,198800.0,9.3508,9.3508,9.3374,9.3374,198800.0
2011-04-08 13:30:00,13.96,13.96,13.95,13.95,87200.0,9.3441,9.3441,9.3374,9.3374,87200.0
2011-04-08 13:40:00,13.95,13.96,13.94,13.95,162800.0,9.3374,9.3441,9.3307,9.3374,162800.0
2011-04-08 13:50:00,13.95,13.96,13.95,13.95,71600.0,9.3374,9.3441,9.3374,9.3374,71600.0
2011-04-08 14:00:00,13.95,13.96,13.95,13.95,154800.0,9.3374,9.3441,9.3374,9.3374,154800.0
2011-04-08 14:10:00,13.95,13.95,13.93,13.94,127600.0,9.3374,9.3374,9.324,9.3307,127600.0
2011-04-08 14:20:00,13.94,13.94,13.92,13.92,150000.0,9.3307,9.3307,9.3173,9.3173,150000.0
2011-04-08 14:30:00,13.92,13.93,13.91,13.92,171200.0,9.3173,9.324,9.3106,9.3173,171200.0
2011-04-08 14:40:00,13.92,13.93,13.9,13.9,151200.0,9.3173,9.324,9.304,9.304,151200.0
2011-04-08 14:50:00,13.9,13.91,13.88,13.9,269200.0,9.304,9.3106,9.2906,9.304,269200.0
2011-04-08 15:00:00,13.9,13.93,13.9,13.93,170400.0,9.304,9.324,9.304,9.324,170400.0
2011-04-08 15:10:00,13.93,13.94,13.92,13.93,124800.0,9.324,9.3307,9.3173,9.324,124800.0
2011-04-08 15:20:00,13.94,13.94,13.92,13.94,126000.0,9.3307,9.3307,9.3173,9.3307,126000.0
2011-04-08 15:30:00,13.94,13.95,13.94,13.94,96400.0,9.3307,9.3374,9.3307,9.3307,96400.0
2011-04-08 15:40:00,13.94,13.98,13.94,13.97,360400.0,9.3307,9.3575,9.3307,9.3508,360400.0
2011-04-08 15:50:00,13.97,14.02,13.97,13.99,995600.0,9.3508,9.3843,9.3508,9.3642,995600.0
2011-04-11 09:30:00,14.0,14.03,13.96,13.96,353600.0,9.3709,9.391,9.3441,9.3441,353600.0
2011-04-11 09:40:00,13.96,13.97,13.95,13.95,315200.0,9.3441,9.3508,9.3374,9.3374,315200.0
2011-04-11 09:50:00,13.95,13.96,13.92,13.92,141600.0,9.3374,9.3441,9.3173,9.3173,141600.0
2011-04-11 10:00:00,13.92,13.93,13.89,13.91,276800.0,9.3173,9.324,9.2973,9.3106,276800.0
2011-04-11 10:10:00,13.91,14.0,13.91,13.95,170400.0,9.3106,9.3709,9.3106,9.3374,170400.0
2011-04-11 10:20:00,13.95,13.97,13.94,13.94,237600.0,9.3374,9.3508,9.3307,9.3307,237600.0
2011-04-11 10:30:00,13.94,13.95,13.91,13.91,298400.0,9.3307,9.3374,9.3106,9.3106,298400.0
2011-04-11 10:40:00,13.91,13.92,13.89,13.89,151600.0,9.3106,9.3173,9.2973,9.2973,151600.0
2011-04-11 10:50:00,13.89,13.9,13.88,13.89,141600.0,9.2973,9.304,9.2906,9.2973,141600.0
2011-04-11 11:00:00,13.9,13.91,13.88,13.88,98400.0,9.304,9.3106,9.2906,9.2906,98400.0
2011-04-11 11:10:00,13.89,13.9,13.88,13.9,699600.0,9.2973,9.304,9.2906,9.304,699600.0
2011-04-11 11:20:00,13.9,13.91,13.9,13.9,125600.0,9.304,9.3106,9.304,9.304,125600.0
2011-04-11 11:30:00,13.9,13.92,13.9,13.9,208800.0,9.304,9.3173,9.304,9.304,208800.0
2011-04-11 11:40:00,13.89,13.9,13.89,13.9,104800.0,9.2973,9.304,9.2973,9.304,104800.0
2011-04-11 11:50:00,13.9,13.91,13.9,13.9,83200.0,9.304,9.3106,9.304,9.304,83200.0
2011-04-11 12:00:00,13.9,13.91,13.89,13.89,147600.0,9.304,9.3106,9.2973,9.2973,147600.0
2011-04-11 12:10:00,13.89,13.89,13.87,13.88,138800.0,9.2973,9.2973,9.2839,9.2906,138800.0
2011-04-11 12:20:00,13.88,13.88,13.88,13.88,65600.0,9.2906,9.2906,9.2906,9.2906,65600.0
2011-04-11 12:30:00,13.88,13.88,13.86,13.86,187600.0,9.2906,9.2906,9.2772,9.2772,187600.0
2011-04-11 12:40:00,13.86,13.86,13.84,13.84,139600.0,9.2772,9.2772,9.2638,9.2638,139600.0
2011-04-11 12:50:00,13.84,13.84,13.82,13.82,155600.0,9.2638,9.2638,9.2504,9.2504,155600.0
2011-04-11 13:00:00,13.82,13.83,13.81,13.83,147200.0,9.2504,9.2571,9.2437,9.2571,147200.0
2011-04-11 13:10:00,13.83,13.83,13.81,13.82,136800.0,9.2571,9.2571,9.2437,9.2504,136800.0
2011-04-11 13:20:00,13.82,13.82,13.81,13.82,89600.0,9.2504,9.2504,9.2437,9.2504,89600.0
2011-04-11 13:30:00,13.82,13.83,13.82,13.83,146400.0,9.2504,9.2571,9.2504,9.2571,146400.0
2011-04-11 13:40:00,13.83,13.83,13.83,13.83,105200.0,9.2571,9.2571,9.2571,9.2571,105200.0
2011-04-11 13:50:00,13.83,13.85,13.83,13.85,86800.0,9.2571,9.2705,9.2571,9.2705,86800.0
2011-04-11 14:00:00,13.85,13.85,13.84,13.84,80800.0,9.2705,9.2705,9.2638,9.2638,80800.0
2011-04-11 14:10:00,13.84,13.85,13.84,13.84,89600.0,9.2638,9.2705,9.2638,9.2638,89600.0
2011-04-11 14:20:00,13.84,13.84,13.83,13.83,64800.0,9.2638,9.2638,9.2571,9.2571,64800.0
2011-04-11 14:30:00,13.83,13.83,13.82,13.82,141200.0,9.2571,9.2571,9.2504,9.2504,141200.0
2011-04-11 14:40:00,13.82,13.83,13.81,13.82,119200.0,9.2504,9.2571,9.2437,9.2504,119200.0
2011-04-11 14:50:00,13.82,13.82,13.81,13.82,143200.0,9.2504,9.2504,9.2437,9.2504,143200.0
2011-04-11 15:00:00,13.82,13.82,13.8,13.8,204800.0,9.2504,9.2504,9.237,9.237,204800.0
2011-04-11 15:10:00,13.8,13.81,13.79,13.81,218800.0,9.237,9.2437,9.2303,9.2437,218800.0
2011-04-11 15:20:00,13.81,13.81,13.78,13.8,368400.0,9.2437,9.2437,9.2236,9.237,368400.0
2011-04-11 15:30:00,13.8,13.81,13.78,13.79,316000.0,9.237,9.2437,9.2236,9.2303,316000.0
2011-04-11 15:40:00,13.79,13.79,13.78,13.78,412400.0,9.2303,9.2303,9.2236,9.2236,412400.0
2011-04-11 15:50:00,13.78,13.79,13.77,13.79,923200.0,9.2236,9.2303,9.2169,9.2303,923200.0
2011-04-12 09:30:00,13.75,13.79,13.71,13.78,389200.0,9.2035,9.2303,9.1768,9.2236,389200.0
2011-04-12 09:40:00,13.78,13.78,13.71,13.76,366800.0,9.2236,9.2236,9.1768,9.2102,366800.0
2011-04-12 09:50:00,13.76,13.81,13.75,13.76,287600.0,9.2102,9.2437,9.2035,9.2102,287600.0
2011-04-12 10:00:00,13.76,13.8,13.76,13.79,248000.0,9.2102,9.237,9.2102,9.2303,248000.0
2011-04-12 10:10:00,13.79,13.82,13.78,13.81,180000.0,9.2303,9.2504,9.2236,9.2437,180000.0
2011-04-12 10:20:00,13.81,13.81,13.78,13.81,173200.0,9.2437,9.2437,9.2236,9.2437,173200.0
2011-04-12 10:30:00,13.81,13.81,13.75,13.75,128000.0,9.2437,9.2437,9.2035,9.2035,128000.0
2011-04-12 10:40:00,13.75,13.75,13.71,13.72,152000.0,9.2035,9.2035,9.1768,9.1835,152000.0
2011-04-12 10:50:00,13.73,13.76,13.72,13.74,304400.0,9.1902,9.2102,9.1835,9.1969,304400.0
2011-04-12 11:00:00,13.74,13.77,13.74,13.76,160400.0,9.1969,9.2169,9.1969,9.2102,160400.0
2011-04-12 11:10:00,13.76,13.78,13.74,13.74,175200.0,9.2102,9.2236,9.1969,9.1969,175200.0
2011-04-12 11:20:00,13.74,13.77,13.73,13.74,139200.0,9.1969,9.2169,9.1902,9.1969,139200.0
2011-04-12 11:30:00,13.74,13.76,13.74,13.76,112400.0,9.1969,9.2102,9.1969,9.2102,112400.0
2011-04-12 11:40:00,13.76,13.78,13.75,13.78,70800.0,9.2102,9.2236,9.2035,9.2236,70800.0
2011-04-12 11:50:00,13.78,13.78,13.76,13.76,92400.0,9.2236,9.2236,9.2102,9.2102,92400.0
2011-04-12 12:00:00,13.76,13.78,13.76,13.78,39200.0,9.2102,9.2236,9.2102,9.2236,39200.0
2011-04-12 12:10:00,13.77,13.78,13.76,13.77,82400.0,9.2169,9.2236,9.2102,9.2169,82400.0
2011-04-12 12:20:00,13.77,13.78,13.76,13.78,87200.0,9.2169,9.2236,9.2102,9.2236,87200.0
2011-04-12 12:30:00,13.78,13.8,13.78,13.8,236400.0,9.2236,9.237,9.2236,9.237,236400.0
2011-04-12 12:40:00,13.79,13.81,13.79,13.8,118000.0,9.2303,9.2437,9.2303,9.237,118000.0
2011-04-12 12:50:00,13.8,13.8,13.78,13.78,61200.0,9.237,9.237,9.2236,9.2236,61200.0
2011-04-12 13:00:00,13.78,13.79,13.78,13.79,37200.0,9.2236,9.2303,9.2236,9.2303,37200.0
2011-04-12 13:10:00,13.79,13.79,13.78,13.78,67600.0,9.2303,9.2303,9.2236,9.2236,67600.0
2011-04-12 13:20:00,13.78,13.8,13.78,13.8,129600.0,9.2236,9.237,9.2236,9.237,129600.0
2011-04-12 13:30:00,13.8,13.81,13.79,13.8,309200.0,9.237,9.2437,9.2303,9.237,309200.0
2011-04-12 13:40:00,13.8,13.82,13.79,13.82,253200.0,9.237,9.2504,9.2303,9.2504,253200.0
2011-04-12 13:50:00,13.82,13.84,13.82,13.82,105600.0,9.2504,9.2638,9.2504,9.2504,105600.0
2011-04-12 14:00:00,13.82,13.83,13.81,13.83,96000.0,9.2504,9.2571,9.2437,9.2571,96000.0
2011-04-12 14:10:00,13.83,13.84,13.83,13.84,117200.0,9.2571,9.2638,9.2571,9.2638,117200.0
2011-04-12 14:20:00,13.84,13.85,13.84,13.85,99600.0,9.2638,9.2705,9.2638,9.2705,99600.0
2011-04-12 14:30:00,13.85,13.85,13.81,13.82,118400.0,9.2705,9.2705,9.2437,9.2504,118400.0
2011-04-12 14:40:00,13.82,13.84,13.8,13.8,234000.0,9.2504,9.2638,9.237,9.237,234000.0
2011-04-12 14:50:00,13.81,13.81,13.79,13.81,181200.0,9.2437,9.2437,9.2303,9.2437,181200.0
2011-04-12 15:00:00,13.81,13.82,13.81,13.81,135200.0,9.2437,9.2504,9.2437,9.2437,135200.0
2011-04-12 15:10:00,13.81,13.83,13.81,13.82,74400.0,9.2437,9.2571,9.2437,9.2504,74400.0
2011-04-12 15:20:00,13.82,13.82,13.8,13.8,530400.0,9.2504,9.2504,9.237,9.237,530400.0
2011-04-12 15:30:00,13.8,13.82,13.8,13.81,253200.0,9.237,9.2504,9.237,9.2437,253200.0
2011-04-12 15:40:00,13.81,13.81,13.78,13.78,263200.0,9.2437,9.2437,9.2236,9.2236,263200.0
2011-04-12 15:50:00,13.78,13.79,13.78,13.78,609600.0,9.2236,9.2303,9.2236,9.2236,609600.0
2011-04-13 09:30:00,13.81,13.85,13.78,13.83,258000.0,9.2437,9.2705,9.2236,9.2571,258000.0
2011-04-13 09:40:00,13.84,13.88,13.84,13.88,298800.0,9.2638,9.2906,9.2638,9.2906,298800.0
2011-04-13 09:50:00,13.88,13.89,13.77,13.77,268800.0,9.2906,9.2973,9.2169,9.2169,268800.0
2011-04-13 10:00:00,13.77,13.78,13.73,13.74,497600.0,9.2169,9.2236,9.1902,9.1969,497600.0
2011-04-13 10:10:00,13.74,13.75,13.74,13.74,120000.0,9.1969,9.2035,9.1969,9.1969,120000.0
2011-04-13 10:20:00,13.74,13.78,13.74,13.77,163600.0,9.1969,9.2236,9.1969,9.2169,163600.0
2011-04-13 10:30:00,13.77,13.79,13.76,13.79,127600.0,9.2169,9.2303,9.2102,9.2303,127600.0
2011-04-13 10:40:00,13.79,13.79,13.76,13.77,194000.0,9.2303,9.2303,9.2102,9.2169,194000.0
2011-04-13 10:50:00,13.77,13.79,13.75,13.77,401600.0,9.2169,9.2303,9.2035,9.2169,401600.0
2011-04-13 11:00:00,13.77,13.77,13.76,13.76,86800.0,9.2169,9.2169,9.2102,9.2102,86800.0
2011-04-13 11:10:00,13.76,13.77,13.76,13.77,97600.0,9.2102,9.2169,9.2102,9.2169,97600.0
2011-04-13 11:20:00,13.77,13.77,13.75,13.75,118800.0,9.2169,9.2169,9.2035,9.2035,118800.0
2011-04-13 11:30:00,13.75,13.75,13.74,13.75,82000.0,9.2035,9.2035,9.1969,9.2035,82000.0
2011-04-13 11:40:00,13.75,13.76,13.75,13.75,112800.0,9.2035,9.2102,9.2035,9.2035,112800.0
2011-04-13 11:50:00,13.75,13.75,13.74,13.74,71200.0,9.2035,9.2035,9.1969,9.1969,71200.0
2011-04-13 12:00:00,13.74,13.76,13.73,13.73,154000.0,9.1969,9.2102,9.1902,9.1902,154000.0
2011-04-13 12:10:00,13.74,13.75,13.72,13.74,145600.0,9.1969,9.2035,9.1835,9.1969,145600.0
2011-04-13 12:20:00,13.74,13.75,13.74,13.74,98800.0,9.1969,9.2035,9.1969,9.1969,98800.0
2011-04-13 12:30:00,13.75,13.75,13.74,13.75,479600.0,9.2035,9.2035,9.1969,9.2035,479600.0
2011-04-13 12:40:00,13.75,13.75,13.74,13.74,88400.0,9.2035,9.2035,9.1969,9.1969,88400.0
2011-04-13 12:50:00,13.74,13.75,13.74,13.74,78000.0,9.1969,9.2035,9.1969,9.1969,78000.0
2011-04-13 13:00:00,13.74,13.75,13.74,13.74,73200.0,9.1969,9.2035,9.1969,9.1969,73200.0
2011-04-13 13:10:00,13.74,13.74,13.73,13.74,44800.0,9.1969,9.1969,9.1902,9.1969,44800.0
2011-04-13 13:20:00,13.74,13.74,13.73,13.73,53200.0,9.1969,9.1969,9.1902,9.1902,53200.0
2011-04-13 13:30:00,13.73,13.74,13.73,13.74,61200.0,9.1902,9.1969,9.1902,9.1969,61200.0
2011-04-13 13:40:00,13.74,13.75,13.74,13.74,152800.0,9.1969,9.2035,9.1969,9.1969,152800.0
2011-04-13 13:50:00,13.74,13.75,13.73,13.74,100400.0,9.1969,9.2035,9.1902,9.1969,100400.0
2011-04-13 14:00:00,13.75,13.77,13.75,13.75,76800.0,9.2035,9.2169,9.2035,9.2035,76800.0
2011-04-13 14:10:00,13.75,13.77,13.75,13.77,164400.0,9.2035,9.2169,9.2035,9.2169,164400.0
2011-04-13 14:20:00,13.77,13.78,13.76,13.78,50400.0,9.2169,9.2236,9.2102,9.2236,50400.0
2011-04-13 14:30:00,13.78,13.79,13.77,13.78,94800.0,9.2236,9.2303,9.2169,9.2236,94800.0
2011-04-13 14:40:00,13.78,13.79,13.78,13.78,207600.0,9.2236,9.2303,9.2236,9.2236,207600.0
2011-04-13 14:50:00,13.78,13.78,13.77,13.78,102800.0,9.2236,9.2236,9.2169,9.2236,102800.0
2011-04-13 15:00:00,13.77,13.79,13.77,13.78,93600.0,9.2169,9.2303,9.2169,9.2236,93600.0
2011-04-13 15:10:00,13.78,13.78,13.77,13.78,185200.0,9.2236,9.2236,9.2169,9.2236,185200.0
2011-04-13 15:20:00,13.78,13.78,13.77,13.77,117600.0,9.2236,9.2236,9.2169,9.2169,117600.0
2011-04-13 15:30:00,13.77,13.77,13.76,13.77,95600.0,9.2169,9.2169,9.2102,9.2169,95600.0
2011-04-13 15:40:00,13.77,13.77,13.74,13.75,206800.0,9.2169,9.2169,9.1969,9.2035,206800.0
2011-04-13 15:50:00,13.75,13.75,13.74,13.74,344000.0,9.2035,9.2035,9.1969,9.1969,344000.0
2011-04-14 09:30:00,13.71,13.73,13.65,13.66,228800.0,9.1768,9.1902,9.1366,9.1433,228800.0
2011-04-14 09:40:00,13.67,13.69,13.65,13.66,130400.0,9.15,9.1634,9.1366,9.1433,130400.0
2011-04-14 09:50:00,13.65,13.7,13.65,13.69,125600.0,9.1366,9.1701,9.1366,9.1634,125600.0
2011-04-14 10:00:00,13.69,13.7,13.68,13.7,100400.0,9.1634,9.1701,9.1567,9.1701,100400.0
2011-04-14 10:10:00,13.69,13.71,13.68,13.71,56400.0,9.1634,9.1768,9.1567,9.1768,56400.0
2011-04-14 10:20:00,13.7,13.74,13.7,13.72,73600.0,9.1701,9.1969,9.1701,9.1835,73600.0
2011-04-14 10:30:00,13.72,13.74,13.71,13.74,55600.0,9.1835,9.1969,9.1768,9.1969,55600.0
2011-04-14 10:40:00,13.74,13.75,13.73,13.74,44400.0,9.1969,9.2035,9.1902,9.1969,44400.0
2011-04-14 10:50:00,13.74,13.76,13.74,13.74,51600.0,9.1969,9.2102,9.1969,9.1969,51600.0
2011-04-14 11:00:00,13.75,13.75,13.74,13.74,56000.0,9.2035,9.2035,9.1969,9.1969,56000.0
2011-04-14 11:10:00,13.74,13.74,13.71,13.72,188000.0,9.1969,9.1969,9.1768,9.1835,188000.0
2011-04-14 11:20:00,13.72,13.73,13.7,13.7,174000.0,9.1835,9.1902,9.1701,9.1701,174000.0
2011-04-14 11:30:00,13.7,13.72,13.69,13.69,102800.0,9.1701,9.1835,9.1634,9.1634,102800.0
2011-04-14 11:40:00,13.7,13.72,13.69,13.72,82800.0,9.1701,9.1835,9.1634,9.1835,82800.0
2011-04-14 11:50:00,13.72,13.72,13.71,13.72,114000.0,9.1835,9.1835,9.1768,9.1835,114000.0
2011-04-14 12:00:00,13.72,13.73,13.72,13.72,67200.0,9.1835,9.1902,9.1835,9.1835,67200.0
2011-04-14 12:10:00,13.72,13.75,13.72,13.73,56400.0,9.1835,9.2035,9.1835,9.1902,56400.0
2011-04-14 12:20:00,13.74,13.75,13.74,13.74,52000.0,9.1969,9.2035,9.1969,9.1969,52000.0
2011-04-14 12:30:00,13.75,13.77,13.74,13.75,67600.0,9.2035,9.2169,9.1969,9.2035,67600.0
2011-04-14 12:40:00,13.76,13.76,13.75,13.76,30800.0,9.2102,9.2102,9.2035,9.2102,30800.0
2011-04-14 12:50:00,13.76,13.78,13.76,13.77,56400.0,9.2102,9.2236,9.2102,9.2169,56400.0
2011-04-14 13:00:00,13.77,13.77,13.76,13.76,69600.0,9.2169,9.2169,9.2102,9.2102,69600.0
2011-04-14 13:10:00,13.76,13.78,13.75,13.77,194400.0,9.2102,9.2236,9.2035,9.2169,194400.0
2011-04-14 13:20:00,13.78,13.78,13.76,13.77,88800.0,9.2236,9.2236,9.2102,9.2169,88800.0
2011-04-14 13:30:00,13.77,13.77,13.76,13.77,37200.0,9.2169,9.2169,9.2102,9.2169,37200.0
2011-04-14 13:40:00,13.77,13.77,13.76,13.77,46800.0,9.2169,9.2169,9.2102,9.2169,46800.0
2011-04-14 13:50:00,13.77,13.77,13.75,13.77,63600.0,9.2169,9.2169,9.2035,9.2169,63600.0
2011-04-14 14:00:00,13.77,13.78,13.76,13.78,46000.0,9.2169,9.2236,9.2102,9.2236,46000.0
2011-04-14 14:10:00,13.78,13.78,13.77,13.78,89600.0,9.2236,9.2236,9.2169,9.2236,89600.0
2011-04-14 14:20:00,13.78,13.79,13.78,13.78,52400.0,9.2236,9.2303,9.2236,9.2236,52400.0
2011-04-14 14:30:00,13.78,13.8,13.78,13.78,73200.0,9.2236,9.237,9.2236,9.2236,73200.0
2011-04-14 14:40:00,13.78,13.78,13.76,13.77,96000.0,9.2236,9.2236,9.2102,9.2169,96000.0
2011-04-14 14:50:00,13.77,13.79,13.77,13.79,93600.0,9.2169,9.2303,9.2169,9.2303,93600.0
2011-04-14 15:00:00,13.79,13.82,13.78,13.81,183200.0,9.2303,9.2504,9.2236,9.2437,183200.0
2011-04-14 15:10:00,13.81,13.83,13.81,13.83,152800.0,9.2437,9.2571,9.2437,9.2571,152800.0
2011-04-14 15:20:00,13.83,13.84,13.82,13.83,161200.0,9.2571,9.2638,9.2504,9.2571,161200.0
2011-04-14 15:30:00,13.83,13.83,13.81,13.83,118000.0,9.2571,9.2571,9.2437,9.2571,118000.0
2011-04-14 15:40:00,13.84,13.84,13.8,13.8,276400.0,9.2638,9.2638,9.237,9.237,276400.0
2011-04-14 15:50:00,13.8,13.81,13.79,13.79,678800.0,9.237,9.2437,9.2303,9.2303,678800.0
2011-04-15 09:30:00,13.84,13.84,13.77,13.83,1016800.0,9.2638,9.2638,9.2169,9.2571,1016800.0
2011-04-15 09:40:00,13.83,13.86,13.83,13.86,110400.0,9.2571,9.2772,9.2571,9.2772,110400.0
2011-04-15 09:50:00,13.85,13.89,13.84,13.89,154000.0,9.2705,9.2973,9.2638,9.2973,154000.0
2011-04-15 10:00:00,13.89,13.92,13.89,13.89,199200.0,9.2973,9.3173,9.2973,9.2973,199200.0
2011-04-15 10:10:00,13.89,13.89,13.81,13.81,228400.0,9.2973,9.2973,9.2437,9.2437,228400.0
2011-04-15 10:20:00,13.81,13.84,13.8,13.82,457600.0,9.2437,9.2638,9.237,9.2504,457600.0
2011-04-15 10:30:00,13.82,13.84,13.8,13.83,189200.0,9.2504,9.2638,9.237,9.2571,189200.0
2011-04-15 10:40:00,13.83,13.85,13.83,13.84,189600.0,9.2571,9.2705,9.2571,9.2638,189600.0
2011-04-15 10:50:00,13.84,13.84,13.83,13.84,262800.0,9.2638,9.2638,9.2571,9.2638,262800.0
2011-04-15 11:00:00,13.84,13.84,13.81,13.82,131200.0,9.2638,9.2638,9.2437,9.2504,131200.0
2011-04-15 11:10:00,13.82,13.82,13.8,13.81,98800.0,9.2504,9.2504,9.237,9.2437,98800.0
2011-04-15 11:20:00,13.81,13.83,13.81,13.82,412800.0,9.2437,9.2571,9.2437,9.2504,412800.0
2011-04-15 11:30:00,13.82,13.82,13.8,13.8,96000.0,9.2504,9.2504,9.237,9.237,96000.0
2011-04-15 11:40:00,13.8,13.81,13.8,13.8,137200.0,9.237,9.2437,9.237,9.237,137200.0
2011-04-15 11:50:00,13.8,13.81,13.8,13.8,80400.0,9.237,9.2437,9.237,9.237,80400.0
2011-04-15 12:00:00,13.81,13.82,13.8,13.81,198000.0,9.2437,9.2504,9.237,9.2437,198000.0
2011-04-15 12:10:00,13.81,13.82,13.8,13.81,243600.0,9.2437,9.2504,9.237,9.2437,243600.0
2011-04-15 12:20:00,13.81,13.83,13.81,13.82,66800.0,9.2437,9.2571,9.2437,9.2504,66800.0
2011-04-15 12:30:00,13.82,13.84,13.82,13.84,133200.0,9.2504,9.2638,9.2504,9.2638,133200.0
2011-04-15 12:40:00,13.84,13.84,13.82,13.83,213200.0,9.2638,9.2638,9.2504,9.2571,213200.0
2011-04-15 12:50:00,13.84,13.84,13.83,13.83,154000.0,9.2638,9.2638,9.2571,9.2571,154000.0
2011-04-15 13:00:00,13.83,13.84,13.83,13.84,86800.0,9.2571,9.2638,9.2571,9.2638,86800.0
2011-04-15 13:10:00,13.84,13.84,13.82,13.82,157600.0,9.2638,9.2638,9.2504,9.2504,157600.0
2011-04-15 13:20:00,13.82,13.83,13.81,13.82,137600.0,9.2504,9.2571,9.2437,9.2504,137600.0
2011-04-15 13:30:00,13.82,13.84,13.82,13.84,180400.0,9.2504,9.2638,9.2504,9.2638,180400.0
2011-04-15 13:40:00,13.84,13.84,13.83,13.84,184800.0,9.2638,9.2638,9.2571,9.2638,184800.0
2011-04-15 13:50:00,13.84,13.84,13.8,13.8,270400.0,9.2638,9.2638,9.237,9.237,270400.0
2011-04-15 14:00:00,13.81,13.82,13.8,13.82,409200.0,9.2437,9.2504,9.237,9.2504,409200.0
2011-04-15 14:10:00,13.82,13.82,13.8,13.8,247200.0,9.2504,9.2504,9.237,9.237,247200.0
2011-04-15 14:20:00,13.8,13.8,13.79,13.79,177600.0,9.237,9.237,9.2303,9.2303,177600.0
2011-04-15 14:30:00,13.79,13.8,13.79,13.8,185200.0,9.2303,9.237,9.2303,9.237,185200.0
2011-04-15 14:40:00,13.8,13.8,13.79,13.79,219600.0,9.237,9.237,9.2303,9.2303,219600.0
2011-04-15 14:50:00,13.79,13.79,13.76,13.76,334000.0,9.2303,9.2303,9.2102,9.2102,334000.0
2011-04-15 15:00:00,13.76,13.78,13.75,13.77,270800.0,9.2102,9.2236,9.2035,9.2169,270800.0
2011-04-15 15:10:00,13.77,13.79,13.77,13.78,290800.0,9.2169,9.2303,9.2169,9.2236,290800.0
2011-04-15 15:20:00,13.78,13.79,13.78,13.79,319200.0,9.2236,9.2303,9.2236,9.2303,319200.0
2011-04-15 15:30:00,13.79,13.79,13.77,13.79,834400.0,9.2303,9.2303,9.2169,9.2303,834400.0
2011-04-15 15:40:00,13.79,13.8,13.77,13.77,460400.0,9.2303,9.237,9.2169,9.2169,460400.0
2011-04-15 15:50:00,13.77,13.78,13.76,13.78,961200.0,9.2169,9.2236,9.2102,9.2236,961200.0
2011-04-18 09:30:00,13.67,13.69,13.58,13.6,341600.0,9.15,9.1634,9.0898,9.1031,341600.0
2011-04-18 09:40:00,13.6,13.66,13.57,13.63,251600.0,9.1031,9.1433,9.0831,9.1232,251600.0
2011-04-18 09:50:00,13.62,13.63,13.6,13.62,154000.0,9.1165,9.1232,9.1031,9.1165,154000.0
2011-04-18 10:00:00,13.61,13.69,13.61,13.68,440000.0,9.1098,9.1634,9.1098,9.1567,440000.0
2011-04-18 10:10:00,13.68,13.72,13.65,13.72,198000.0,9.1567,9.1835,9.1366,9.1835,198000.0
2011-04-18 10:20:00,13.72,13.73,13.69,13.71,322000.0,9.1835,9.1902,9.1634,9.1768,322000.0
2011-04-18 10:30:00,13.71,13.72,13.69,13.71,91600.0,9.1768,9.1835,9.1634,9.1768,91600.0
2011-04-18 10:40:00,13.7,13.71,13.65,13.67,250000.0,9.1701,9.1768,9.1366,9.15,250000.0
2011-04-18 10:50:00,13.67,13.67,13.61,13.64,244800.0,9.15,9.15,9.1098,9.1299,244800.0
2011-04-18 11:00:00,13.65,13.65,13.59,13.61,209600.0,9.1366,9.1366,9.0965,9.1098,209600.0
2011-04-18 11:10:00,13.61,13.64,13.61,13.62,132800.0,9.1098,9.1299,9.1098,9.1165,132800.0
2011-04-18 11:20:00,13.62,13.65,13.62,13.63,65200.0,9.1165,9.1366,9.1165,9.1232,65200.0
2011-04-18 11:30:00,13.63,13.65,13.62,13.63,107200.0,9.1232,9.1366,9.1165,9.1232,107200.0
2011-04-18 11:40:00,13.63,13.64,13.62,13.63,79200.0,9.1232,9.1299,9.1165,9.1232,79200.0
2011-04-18 11:50:00,13.63,13.65,13.63,13.64,75600.0,9.1232,9.1366,9.1232,9.1299,75600.0
2011-04-18 12:00:00,13.64,13.67,13.63,13.66,196800.0,9.1299,9.15,9.1232,9.1433,196800.0
2011-04-18 12:10:00,13.66,13.67,13.65,13.65,100400.0,9.1433,9.15,9.1366,9.1366,100400.0
2011-04-18 12:20:00,13.65,13.65,13.64,13.65,163600.0,9.1366,9.1366,9.1299,9.1366,163600.0
2011-04-18 12:30:00,13.65,13.66,13.63,13.66,581600.0,9.1366,9.1433,9.1232,9.1433,581600.0
2011-04-18 12:40:00,13.66,13.66,13.65,13.65,49200.0,9.1433,9.1433,9.1366,9.1366,49200.0
2011-04-18 12:50:00,13.65,13.66,13.64,13.66,85200.0,9.1366,9.1433,9.1299,9.1433,85200.0
2011-04-18 13:00:00,13.66,13.66,13.64,13.65,57200.0,9.1433,9.1433,9.1299,9.1366,57200.0
2011-04-18 13:10:00,13.65,13.65,13.64,13.65,48000.0,9.1366,9.1366,9.1299,9.1366,48000.0
2011-04-18 13:20:00,13.65,13.65,13.63,13.65,107600.0,9.1366,9.1366,9.1232,9.1366,107600.0
2011-04-18 13:30:00,13.64,13.66,13.64,13.66,32800.0,9.1299,9.1433,9.1299,9.1433,32800.0
2011-04-18 13:40:00,13.66,13.68,13.65,13.67,73600.0,9.1433,9.1567,9.1366,9.15,73600.0
2011-04-18 13:50:00,13.68,13.69,13.67,13.69,87600.0,9.1567,9.1634,9.15,9.1634,87600.0
2011-04-18 14:00:00,13.69,13.69,13.68,13.69,98000.0,9.1634,9.1634,9.1567,9.1634,98000.0
2011-04-18 14:10:00,13.69,13.7,13.69,13.7,178000.0,9.1634,9.1701,9.1634,9.1701,178000.0
2011-04-18 14:20:00,13.7,13.7,13.69,13.7,110000.0,9.1701,9.1701,9.1634,9.1701,110000.0
2011-04-18 14:30:00,13.7,13.71,13.69,13.71,65200.0,9.1701,9.1768,9.1634,9.1768,65200.0
2011-04-18 14:40:00,13.71,13.72,13.69,13.71,132000.0,9.1768,9.1835,9.1634,9.1768,132000.0
2011-04-18 14:50:00,13.71,13.72,13.69,13.69,100000.0,9.1768,9.1835,9.1634,9.1634,100000.0
2011-04-18 15:00:00,13.69,13.7,13.68,13.69,220000.0,9.1634,9.1701,9.1567,9.1634,220000.0
2011-04-18 15:10:00,13.69,13.74,13.69,13.73,144000.0,9.1634,9.1969,9.1634,9.1902,144000.0
2011-04-18 15:20:00,13.73,13.74,13.72,13.72,156800.0,9.1902,9.1969,9.1835,9.1835,156800.0
2011-04-18 15:30:00,13.72,13.74,13.71,13.71,254400.0,9.1835,9.1969,9.1768,9.1768,254400.0
2011-04-18 15:40:00,13.71,13.72,13.71,13.71,304000.0,9.1768,9.1835,9.1768,9.1768,304000.0
2011-04-18 15:50:00,13.71,13.74,13.7,13.73,625600.0,9.1768,9.1969,9.1701,9.1902,625600.0
2011-04-19 09:30:00,13.72,13.73,13.68,13.72,274400.0,9.1835,9.1902,9.1567,9.1835,274400.0
2011-04-19 09:40:00,13.72,13.73,13.68,13.7,263200.0,9.1835,9.1902,9.1567,9.1701,263200.0
2011-04-19 09:50:00,13.71,13.72,13.69,13.71,106400.0,9.1768,9.1835,9.1634,9.1768,106400.0
2011-04-19 10:00:00,13.71,13.74,13.7,13.72,221600.0,9.1768,9.1969,9.1701,9.1835,221600.0
2011-04-19 10:10:00,13.72,13.73,13.7,13.72,146400.0,9.1835,9.1902,9.1701,9.1835,146400.0
2011-04-19 10:20:00,13.72,13.74,13.71,13.71,144000.0,9.1835,9.1969,9.1768,9.1768,144000.0
2011-04-19 10:30:00,13.71,13.72,13.7,13.71,378000.0,9.1768,9.1835,9.1701,9.1768,378000.0
2011-04-19 10:40:00,13.71,13.77,13.71,13.75,405600.0,9.1768,9.2169,9.1768,9.2035,405600.0
2011-04-19 10:50:00,13.75,13.75,13.71,13.71,55200.0,9.2035,9.2035,9.1768,9.1768,55200.0
2011-04-19 11:00:00,13.71,13.74,13.7,13.72,104800.0,9.1768,9.1969,9.1701,9.1835,104800.0
2011-04-19 11:10:00,13.72,13.73,13.71,13.72,164400.0,9.1835,9.1902,9.1768,9.1835,164400.0
2011-04-19 11:20:00,13.72,13.72,13.71,13.72,155600.0,9.1835,9.1835,9.1768,9.1835,155600.0
2011-04-19 11:30:00,13.72,13.73,13.71,13.71,137200.0,9.1835,9.1902,9.1768,9.1768,137200.0
2011-04-19 11:40:00,13.71,13.71,13.69,13.7,117200.0,9.1768,9.1768,9.1634,9.1701,117200.0
2011-04-19 11:50:00,13.7,13.71,13.7,13.71,60000.0,9.1701,9.1768,9.1701,9.1768,60000.0
2011-04-19 12:00:00,13.71,13.72,13.71,13.72,42800.0,9.1768,9.1835,9.1768,9.1835,42800.0
2011-04-19 12:10:00,13.72,13.72,13.71,13.72,59600.0,9.1835,9.1835,9.1768,9.1835,59600.0
2011-04-19 12:20:00,13.72,13.72,13.71,13.72,32800.0,9.1835,9.1835,9.1768,9.1835,32800.0
2011-04-19 12:30:00,13.72,13.72,13.71,13.71,26000.0,9.1835,9.1835,9.1768,9.1768,26000.0
2011-04-19 12:40:00,13.71,13.71,13.7,13.7,48000.0,9.1768,9.1768,9.1701,9.1701,48000.0
2011-04-19 12:50:00,13.7,13.72,13.7,13.71,49600.0,9.1701,9.1835,9.1701,9.1768,49600.0
2011-04-19 13:00:00,13.71,13.72,13.7,13.71,82800.0,9.1768,9.1835,9.1701,9.1768,82800.0
2011-04-19 13:10:00,13.71,13.71,13.7,13.71,86400.0,9.1768,9.1768,9.1701,9.1768,86400.0
2011-04-19 13:20:00,13.71,13.71,13.7,13.71,98800.0,9.1768,9.1768,9.1701,9.1768,98800.0
2011-04-19 13:30:00,13.71,13.72,13.71,13.72,40800.0,9.1768,9.1835,9.1768,9.1835,40800.0
2011-04-19 13:40:00,13.72,13.73,13.72,13.73,50000.0,9.1835,9.1902,9.1835,9.1902,50000.0
2011-04-19 13:50:00,13.73,13.74,13.72,13.72,28800.0,9.1902,9.1969,9.1835,9.1835,28800.0
2011-04-19 14:00:00,13.72,13.72,13.71,13.72,54400.0,9.1835,9.1835,9.1768,9.1835,54400.0
2011-04-19 14:10:00,13.72,13.74,13.72,13.74,42400.0,9.1835,9.1969,9.1835,9.1969,42400.0
2011-04-19 14:20:00,13.74,13.74,13.71,13.72,100400.0,9.1969,9.1969,9.1768,9.1835,100400.0
2011-04-19 14:30:00,13.71,13.73,13.71,13.72,101600.0,9.1768,9.1902,9.1768,9.1835,101600.0
2011-04-19 14:40:00,13.72,13.72,13.71,13.72,113600.0,9.1835,9.1835,9.1768,9.1835,113600.0
2011-04-19 14:50:00,13.72,13.72,13.7,13.71,98400.0,9.1835,9.1835,9.1701,9.1768,98400.0
2011-04-19 15:00:00,13.7,13.73,13.7,13.72,91200.0,9.1701,9.1902,9.1701,9.1835,91200.0
2011-04-19 15:10:00,13.72,13.72,13.72,13.72,60800.0,9.1835,9.1835,9.1835,9.1835,60800.0
2011-04-19 15:20:00,13.72,13.72,13.71,13.72,179600.0,9.1835,9.1835,9.1768,9.1835,179600.0
2011-04-19 15:30:00,13.72,13.72,13.72,13.72,129200.0,9.1835,9.1835,9.1835,9.1835,129200.0
2011-04-19 15:40:00,13.72,13.73,13.72,13.72,201600.0,9.1835,9.1902,9.1835,9.1835,201600.0
2011-04-19 15:50:00,13.72,13.73,13.71,13.72,588400.0,9.1835,9.1902,9.1768,9.1835,588400.0
2011-04-20 09:30:00,13.83,13.85,13.78,13.83,212400.0,9.2571,9.2705,9.2236,9.2571,212400.0
2011-04-20 09:40:00,13.83,13.9,13.83,13.9,261200.0,9.2571,9.304,9.2571,9.304,261200.0
2011-04-20 09:50:00,13.9,13.9,13.86,13.86,76800.0,9.304,9.304,9.2772,9.2772,76800.0
2011-04-20 10:00:00,13.86,13.88,13.86,13.87,138400.0,9.2772,9.2906,9.2772,9.2839,138400.0
2011-04-20 10:10:00,13.87,13.9,13.86,13.88,142400.0,9.2839,9.304,9.2772,9.2906,142400.0
2011-04-20 10:20:00,13.88,13.88,13.86,13.87,306000.0,9.2906,9.2906,9.2772,9.2839,306000.0
2011-04-20 10:30:00,13.87,13.88,13.86,13.88,108800.0,9.2839,9.2906,9.2772,9.2906,108800.0
2011-04-20 10:40:00,13.88,13.88,13.87,13.88,94800.0,9.2906,9.2906,9.2839,9.2906,94800.0
2011-04-20 10:50:00,13.88,13.9,13.85,13.9,217600.0,9.2906,9.304,9.2705,9.304,217600.0
2011-04-20 11:00:00,13.9,13.9,13.88,13.88,73600.0,9.304,9.304,9.2906,9.2906,73600.0
2011-04-20 11:10:00,13.88,13.89,13.87,13.88,54800.0,9.2906,9.2973,9.2839,9.2906,54800.0
2011-04-20 11:20:00,13.88,13.9,13.88,13.9,63600.0,9.2906,9.304,9.2906,9.304,63600.0
2011-04-20 11:30:00,13.89,13.9,13.88,13.9,185200.0,9.2973,9.304,9.2906,9.304,185200.0
2011-04-20 11:40:00,13.9,13.91,13.89,13.9,190000.0,9.304,9.3106,9.2973,9.304,190000.0
2011-04-20 11:50:00,13.91,13.93,13.91,13.93,98000.0,9.3106,9.324,9.3106,9.324,98000.0
2011-04-20 12:00:00,13.93,13.93,13.92,13.93,68400.0,9.324,9.324,9.3173,9.324,68400.0
2011-04-20 12:10:00,13.93,13.94,13.92,13.92,49600.0,9.324,9.3307,9.3173,9.3173,49600.0
2011-04-20 12:20:00,13.92,13.94,13.92,13.92,77200.0,9.3173,9.3307,9.3173,9.3173,77200.0
2011-04-20 12:30:00,13.92,13.93,13.91,13.91,58000.0,9.3173,9.324,9.3106,9.3106,58000.0
2011-04-20 12:40:00,13.91,13.93,13.9,13.91,58400.0,9.3106,9.324,9.304,9.3106,58400.0
2011-04-20 12:50:00,13.91,13.93,13.91,13.92,44800.0,9.3106,9.324,9.3106,9.3173,44800.0
2011-04-20 13:00:00,13.92,13.94,13.92,13.93,83200.0,9.3173,9.3307,9.3173,9.324,83200.0
2011-04-20 13:10:00,13.93,13.93,13.91,13.91,67600.0,9.324,9.324,9.3106,9.3106,67600.0
2011-04-20 13:20:00,13.91,13.94,13.91,13.93,43200.0,9.3106,9.3307,9.3106,9.324,43200.0
2011-04-20 13:30:00,13.93,13.94,13.92,13.93,114400.0,9.324,9.3307,9.3173,9.324,114400.0
2011-04-20 13:40:00,13.92,13.94,13.92,13.92,147600.0,9.3173,9.3307,9.3173,9.3173,147600.0
2011-04-20 13:50:00,13.93,13.94,13.92,13.94,76000.0,9.324,9.3307,9.3173,9.3307,76000.0
2011-04-20 14:00:00,13.94,13.94,13.92,13.92,57200.0,9.3307,9.3307,9.3173,9.3173,57200.0
2011-04-20 14:10:00,13.93,13.93,13.92,13.92,48400.0,9.324,9.324,9.3173,9.3173,48400.0
2011-04-20 14:20:00,13.92,13.92,13.91,13.92,83200.0,9.3173,9.3173,9.3106,9.3173,83200.0
2011-04-20 14:30:00,13.92,13.92,13.91,13.92,44000.0,9.3173,9.3173,9.3106,9.3173,44000.0
2011-04-20 14:40:00,13.92,13.93,13.91,13.92,82800.0,9.3173,9.324,9.3106,9.3173,82800.0
2011-04-20 14:50:00,13.92,13.93,13.91,13.91,83600.0,9.3173,9.324,9.3106,9.3106,83600.0
2011-04-20 15:00:00,13.91,13.92,13.9,13.91,136400.0,9.3106,9.3173,9.304,9.3106,136400.0
2011-04-20 15:10:00,13.91,13.91,13.9,13.9,140800.0,9.3106,9.3106,9.304,9.304,140800.0
2011-04-20 15:20:00,13.9,13.92,13.89,13.92,142800.0,9.304,9.3173,9.2973,9.3173,142800.0
2011-04-20 15:30:00,13.92,13.93,13.91,13.92,191200.0,9.3173,9.324,9.3106,9.3173,191200.0
2011-04-20 15:40:00,13.92,13.93,13.92,13.92,238400.0,9.3173,9.324,9.3173,9.3173,238400.0
2011-04-20 15:50:00,13.92,13.93,13.91,13.93,471200.0,9.3173,9.324,9.3106,9.324,471200.0
2011-04-21 09:30:00,13.94,13.94,13.85,13.87,178400.0,9.3307,9.3307,9.2705,9.2839,178400.0
2011-04-21 09:40:00,13.87,13.9,13.86,13.87,147600.0,9.2839,9.304,9.2772,9.2839,147600.0
2011-04-21 09:50:00,13.87,13.88,13.84,13.86,114800.0,9.2839,9.2906,9.2638,9.2772,114800.0
2011-04-21 10:00:00,13.86,13.92,13.84,13.92,150000.0,9.2772,9.3173,9.2638,9.3173,150000.0
2011-04-21 10:10:00,13.92,13.94,13.9,13.92,262400.0,9.3173,9.3307,9.304,9.3173,262400.0
2011-04-21 10:20:00,13.93,13.95,13.92,13.94,183600.0,9.324,9.3374,9.3173,9.3307,183600.0
2011-04-21 10:30:00,13.94,13.94,13.91,13.91,47200.0,9.3307,9.3307,9.3106,9.3106,47200.0
2011-04-21 10:40:00,13.92,13.92,13.89,13.89,34400.0,9.3173,9.3173,9.2973,9.2973,34400.0
2011-04-21 10:50:00,13.89,13.9,13.88,13.9,51600.0,9.2973,9.304,9.2906,9.304,51600.0
2011-04-21 11:00:00,13.9,13.93,13.9,13.93,142000.0,9.304,9.324,9.304,9.324,142000.0
2011-04-21 11:10:00,13.93,13.93,13.92,13.92,98800.0,9.324,9.324,9.3173,9.3173,98800.0
2011-04-21 11:20:00,13.93,13.93,13.91,13.92,51200.0,9.324,9.324,9.3106,9.3173,51200.0
2011-04-21 11:30:00,13.92,13.93,13.92,13.92,48400.0,9.3173,9.324,9.3173,9.3173,48400.0
2011-04-21 11:40:00,13.92,13.94,13.91,13.92,89200.0,9.3173,9.3307,9.3106,9.3173,89200.0
2011-04-21 11:50:00,13.92,13.93,13.9,13.91,41600.0,9.3173,9.324,9.304,9.3106,41600.0
2011-04-21 12:00:00,13.9,13.93,13.9,13.93,74400.0,9.304,9.324,9.304,9.324,74400.0
2011-04-21 12:10:00,13.93,13.94,13.93,13.93,58000.0,9.324,9.3307,9.324,9.324,58000.0
2011-04-21 12:20:00,13.93,13.94,13.93,13.93,53600.0,9.324,9.3307,9.324,9.324,53600.0
2011-04-21 12:30:00,13.93,13.93,13.91,13.91,46800.0,9.324,9.324,9.3106,9.3106,46800.0
2011-04-21 12:40:00,13.91,13.92,13.91,13.92,56000.0,9.3106,9.3173,9.3106,9.3173,56000.0
2011-04-21 12:50:00,13.91,13.91,13.9,13.91,30400.0,9.3106,9.3106,9.304,9.3106,30400.0
2011-04-21 13:00:00,13.9,13.9,13.89,13.89,31600.0,9.304,9.304,9.2973,9.2973,31600.0
2011-04-21 13:10:00,13.89,13.9,13.89,13.9,49200.0,9.2973,9.304,9.2973,9.304,49200.0
2011-04-21 13:20:00,13.89,13.9,13.88,13.9,130800.0,9.2973,9.304,9.2906,9.304,130800.0
2011-04-21 13:30:00,13.9,13.9,13.9,13.9,35600.0,9.304,9.304,9.304,9.304,35600.0
2011-04-21 13:40:00,13.9,13.91,13.89,13.9,54400.0,9.304,9.3106,9.2973,9.304,54400.0
2011-04-21 13:50:00,13.9,13.91,13.9,13.91,40000.0,9.304,9.3106,9.304,9.3106,40000.0
2011-04-21 14:00:00,13.91,13.91,13.88,13.89,76000.0,9.3106,9.3106,9.2906,9.2973,76000.0
2011-04-21 14:10:00,13.89,13.89,13.88,13.89,77200.0,9.2973,9.2973,9.2906,9.2973,77200.0
2011-04-21 14:20:00,13.88,13.88,13.87,13.87,126000.0,9.2906,9.2906,9.2839,9.2839,126000.0
2011-04-21 14:30:00,13.87,13.87,13.86,13.86,96800.0,9.2839,9.2839,9.2772,9.2772,96800.0
2011-04-21 14:40:00,13.86,13.87,13.85,13.85,151200.0,9.2772,9.2839,9.2705,9.2705,151200.0
2011-04-21 14:50:00,13.85,13.85,13.84,13.84,94800.0,9.2705,9.2705,9.2638,9.2638,94800.0
2011-04-21 15:00:00,13.85,13.85,13.84,13.85,87600.0,9.2705,9.2705,9.2638,9.2705,87600.0
2011-04-21 15:10:00,13.85,13.85,13.84,13.84,74800.0,9.2705,9.2705,9.2638,9.2638,74800.0
2011-04-21 15:20:00,13.84,13.84,13.83,13.83,99200.0,9.2638,9.2638,9.2571,9.2571,99200.0
2011-04-21 15:30:00,13.83,13.84,13.83,13.84,135600.0,9.2571,9.2638,9.2571,9.2638,135600.0
2011-04-21 15:40:00,13.84,13.86,13.84,13.86,297200.0,9.2638,9.2772,9.2638,9.2772,297200.0
2011-04-21 15:50:00,13.86,13.88,13.86,13.88,441200.0,9.2772,9.2906,9.2772,9.2906,441200.0
2011-04-25 09:30:00,13.87,13.87,13.83,13.84,98400.0,9.2839,9.2839,9.2571,9.2638,98400.0
2011-04-25 09:40:00,13.84,13.86,13.84,13.86,47200.0,9.2638,9.2772,9.2638,9.2772,47200.0
2011-04-25 09:50:00,13.86,13.89,13.85,13.88,88000.0,9.2772,9.2973,9.2705,9.2906,88000.0
2011-04-25 10:00:00,13.89,13.9,13.88,13.9,98400.0,9.2973,9.304,9.2906,9.304,98400.0
2011-04-25 10:10:00,13.9,13.92,13.9,13.9,104800.0,9.304,9.3173,9.304,9.304,104800.0
2011-04-25 10:20:00,13.9,13.9,13.88,13.89,100800.0,9.304,9.304,9.2906,9.2973,100800.0
2011-04-25 10:30:00,13.89,13.9,13.87,13.89,75200.0,9.2973,9.304,9.2839,9.2973,75200.0
2011-04-25 10:40:00,13.89,13.89,13.85,13.85,95200.0,9.2973,9.2973,9.2705,9.2705,95200.0
2011-04-25 10:50:00,13.85,13.85,13.83,13.84,40800.0,9.2705,9.2705,9.2571,9.2638,40800.0
2011-04-25 11:00:00,13.84,13.85,13.84,13.84,74400.0,9.2638,9.2705,9.2638,9.2638,74400.0
2011-04-25 11:10:00,13.85,13.85,13.83,13.84,86400.0,9.2705,9.2705,9.2571,9.2638,86400.0
2011-04-25 11:20:00,13.84,13.88,13.84,13.88,34800.0,9.2638,9.2906,9.2638,9.2906,34800.0
2011-04-25 11:30:00,13.88,13.89,13.88,13.88,56000.0,9.2906,9.2973,9.2906,9.2906,56000.0
2011-04-25 11:40:00,13.88,13.89,13.87,13.89,71200.0,9.2906,9.2973,9.2839,9.2973,71200.0
2011-04-25 11:50:00,13.89,13.91,13.89,13.9,118000.0,9.2973,9.3106,9.2973,9.304,118000.0
2011-04-25 12:00:00,13.9,13.9,13.89,13.9,43200.0,9.304,9.304,9.2973,9.304,43200.0
2011-04-25 12:10:00,13.9,13.9,13.89,13.9,30400.0,9.304,9.304,9.2973,9.304,30400.0
2011-04-25 12:20:00,13.9,13.9,13.88,13.89,28000.0,9.304,9.304,9.2906,9.2973,28000.0
2011-04-25 12:30:00,13.89,13.89,13.88,13.88,39600.0,9.2973,9.2973,9.2906,9.2906,39600.0
2011-04-25 12:40:00,13.88,13.89,13.88,13.89,21600.0,9.2906,9.2973,9.2906,9.2973,21600.0
2011-04-25 12:50:00,13.89,13.9,13.88,13.88,37200.0,9.2973,9.304,9.2906,9.2906,37200.0
2011-04-25 13:00:00,13.88,13.9,13.88,13.9,101200.0,9.2906,9.304,9.2906,9.304,101200.0
2011-04-25 13:10:00,13.9,13.9,13.9,13.9,44400.0,9.304,9.304,9.304,9.304,44400.0
2011-04-25 13:20:00,13.9,13.91,13.9,13.9,40800.0,9.304,9.3106,9.304,9.304,40800.0
2011-04-25 13:30:00,13.9,13.9,13.89,13.9,19600.0,9.304,9.304,9.2973,9.304,19600.0
2011-04-25 13:40:00,13.9,13.9,13.89,13.89,30000.0,9.304,9.304,9.2973,9.2973,30000.0
2011-04-25 13:50:00,13.89,13.9,13.89,13.9,33200.0,9.2973,9.304,9.2973,9.304,33200.0
2011-04-25 14:00:00,13.9,13.92,13.89,13.91,100400.0,9.304,9.3173,9.2973,9.3106,100400.0
2011-04-25 14:10:00,13.92,13.92,13.91,13.92,43600.0,9.3173,9.3173,9.3106,9.3173,43600.0
2011-04-25 14:20:00,13.92,13.92,13.91,13.92,45200.0,9.3173,9.3173,9.3106,9.3173,45200.0
2011-04-25 14:30:00,13.92,13.92,13.91,13.91,53200.0,9.3173,9.3173,9.3106,9.3106,53200.0
2011-04-25 14:40:00,13.91,13.91,13.9,13.9,38400.0,9.3106,9.3106,9.304,9.304,38400.0
2011-04-25 14:50:00,13.9,13.91,13.9,13.91,35600.0,9.304,9.3106,9.304,9.3106,35600.0
2011-04-25 15:00:00,13.91,13.91,13.9,13.91,94000.0,9.3106,9.3106,9.304,9.3106,94000.0
2011-04-25 15:10:00,13.91,13.91,13.89,13.9,82800.0,9.3106,9.3106,9.2973,9.304,82800.0
2011-04-25 15:20:00,13.89,13.9,13.88,13.88,37200.0,9.2973,9.304,9.2906,9.2906,37200.0
2011-04-25 15:30:00,13.89,13.9,13.88,13.88,152000.0,9.2973,9.304,9.2906,9.2906,152000.0
2011-04-25 15:40:00,13.88,13.88,13.86,13.86,220000.0,9.2906,9.2906,9.2772,9.2772,220000.0
2011-04-25 15:50:00,13.86,13.87,13.86,13.87,502800.0,9.2772,9.2839,9.2772,9.2839,502800.0
2011-04-26 09:30:00,13.89,13.93,13.89,13.92,137200.0,9.2973,9.324,9.2973,9.3173,137200.0
2011-04-26 09:40:00,13.92,13.94,13.9,13.93,125200.0,9.3173,9.3307,9.304,9.324,125200.0
2011-04-26 09:50:00,13.93,13.97,13.93,13.96,148400.0,9.324,9.3508,9.324,9.3441,148400.0
2011-04-26 10:00:00,13.96,13.97,13.95,13.95,120000.0,9.3441,9.3508,9.3374,9.3374,120000.0
2011-04-26 10:10:00,13.95,13.95,13.93,13.94,315600.0,9.3374,9.3374,9.324,9.3307,315600.0
2011-04-26 10:20:00,13.94,13.95,13.93,13.94,164400.0,9.3307,9.3374,9.324,9.3307,164400.0
2011-04-26 10:30:00,13.94,13.95,13.94,13.94,93600.0,9.3307,9.3374,9.3307,9.3307,93600.0
2011-04-26 10:40:00,13.94,13.96,13.94,13.95,104400.0,9.3307,9.3441,9.3307,9.3374,104400.0
2011-04-26 10:50:00,13.95,13.96,13.93,13.93,135600.0,9.3374,9.3441,9.324,9.324,135600.0
2011-04-26 11:00:00,13.94,13.94,13.9,13.92,252000.0,9.3307,9.3307,9.304,9.3173,252000.0
2011-04-26 11:10:00,13.92,13.95,13.91,13.93,366400.0,9.3173,9.3374,9.3106,9.324,366400.0
2011-04-26 11:20:00,13.93,13.95,13.93,13.95,74400.0,9.324,9.3374,9.324,9.3374,74400.0
2011-04-26 11:30:00,13.95,13.96,13.94,13.94,84000.0,9.3374,9.3441,9.3307,9.3307,84000.0
2011-04-26 11:40:00,13.94,13.96,13.94,13.95,170400.0,9.3307,9.3441,9.3307,9.3374,170400.0
2011-04-26 11:50:00,13.95,13.96,13.95,13.96,133200.0,9.3374,9.3441,9.3374,9.3441,133200.0
2011-04-26 12:00:00,13.96,13.97,13.95,13.95,150400.0,9.3441,9.3508,9.3374,9.3374,150400.0
2011-04-26 12:10:00,13.95,13.95,13.94,13.94,81600.0,9.3374,9.3374,9.3307,9.3307,81600.0
2011-04-26 12:20:00,13.94,13.96,13.94,13.95,194400.0,9.3307,9.3441,9.3307,9.3374,194400.0
2011-04-26 12:30:00,13.95,13.97,13.94,13.95,145200.0,9.3374,9.3508,9.3307,9.3374,145200.0
2011-04-26 12:40:00,13.96,13.97,13.95,13.97,106800.0,9.3441,9.3508,9.3374,9.3508,106800.0
2011-04-26 12:50:00,13.97,13.97,13.96,13.97,98800.0,9.3508,9.3508,9.3441,9.3508,98800.0
2011-04-26 13:00:00,13.97,13.98,13.97,13.97,102800.0,9.3508,9.3575,9.3508,9.3508,102800.0
2011-04-26 13:10:00,13.97,13.98,13.97,13.97,89600.0,9.3508,9.3575,9.3508,9.3508,89600.0
2011-04-26 13:20:00,13.97,13.98,13.97,13.98,66400.0,9.3508,9.3575,9.3508,9.3575,66400.0
2011-04-26 13:30:00,13.98,13.98,13.97,13.98,88800.0,9.3575,9.3575,9.3508,9.3575,88800.0
2011-04-26 13:40:00,13.98,13.99,13.98,13.99,66000.0,9.3575,9.3642,9.3575,9.3642,66000.0
2011-04-26 13:50:00,13.99,13.99,13.99,13.99,53200.0,9.3642,9.3642,9.3642,9.3642,53200.0
2011-04-26 14:00:00,13.99,14.0,13.99,14.0,100800.0,9.3642,9.3709,9.3642,9.3709,100800.0
2011-04-26 14:10:00,14.0,14.0,13.99,14.0,103200.0,9.3709,9.3709,9.3642,9.3709,103200.0
2011-04-26 14:20:00,14.0,14.0,13.99,14.0,58000.0,9.3709,9.3709,9.3642,9.3709,58000.0
2011-04-26 14:30:00,13.99,14.01,13.99,14.01,112000.0,9.3642,9.3776,9.3642,9.3776,112000.0
2011-04-26 14:40:00,14.01,14.02,14.01,14.01,72000.0,9.3776,9.3843,9.3776,9.3776,72000.0
2011-04-26 14:50:00,14.01,14.02,14.01,14.01,91200.0,9.3776,9.3843,9.3776,9.3776,91200.0
2011-04-26 15:00:00,14.01,14.02,14.01,14.01,118800.0,9.3776,9.3843,9.3776,9.3776,118800.0
2011-04-26 15:10:00,14.02,14.02,14.0,14.01,136400.0,9.3843,9.3843,9.3709,9.3776,136400.0
2011-04-26 15:20:00,14.01,14.02,14.0,14.0,77600.0,9.3776,9.3843,9.3709,9.3709,77600.0
2011-04-26 15:30:00,14.0,14.01,14.0,14.0,88400.0,9.3709,9.3776,9.3709,9.3709,88400.0
2011-04-26 15:40:00,14.0,14.01,13.99,14.01,186000.0,9.3709,9.3776,9.3642,9.3776,186000.0
2011-04-26 15:50:00,14.01,14.01,13.99,14.01,318400.0,9.3776,9.3776,9.3642,9.3776,318400.0
2011-04-27 09:30:00,14.04,14.04,13.93,13.95,377200.0,9.3977,9.3977,9.324,9.3374,377200.0
2011-04-27 09:40:00,13.97,14.04,13.96,14.04,222000.0,9.3508,9.3977,9.3441,9.3977,222000.0
2011-04-27 09:50:00,14.04,14.06,14.03,14.05,187200.0,9.3977,9.411,9.391,9.4044,187200.0
2011-04-27 10:00:00,14.04,14.05,14.02,14.03,135200.0,9.3977,9.4044,9.3843,9.391,135200.0
2011-04-27 10:10:00,14.03,14.07,14.02,14.06,206800.0,9.391,9.4177,9.3843,9.411,206800.0
2011-04-27 10:20:00,14.06,14.06,14.02,14.02,242800.0,9.411,9.411,9.3843,9.3843,242800.0
2011-04-27 10:30:00,14.02,14.02,13.99,14.01,155600.0,9.3843,9.3843,9.3642,9.3776,155600.0
2011-04-27 10:40:00,14.01,14.02,14.0,14.01,124000.0,9.3776,9.3843,9.3709,9.3776,124000.0
2011-04-27 10:50:00,14.01,14.01,13.98,13.98,101200.0,9.3776,9.3776,9.3575,9.3575,101200.0
2011-04-27 11:00:00,13.98,13.99,13.98,13.98,119600.0,9.3575,9.3642,9.3575,9.3575,119600.0
2011-04-27 11:10:00,13.98,13.99,13.98,13.99,94400.0,9.3575,9.3642,9.3575,9.3642,94400.0
2011-04-27 11:20:00,13.98,13.99,13.97,13.99,85200.0,9.3575,9.3642,9.3508,9.3642,85200.0
2011-04-27 11:30:00,13.99,13.99,13.97,13.97,59200.0,9.3642,9.3642,9.3508,9.3508,59200.0
2011-04-27 11:40:00,13.97,13.99,13.97,13.99,74400.0,9.3508,9.3642,9.3508,9.3642,74400.0
2011-04-27 11:50:00,13.99,13.99,13.97,13.97,37600.0,9.3642,9.3642,9.3508,9.3508,37600.0
2011-04-27 12:00:00,13.97,13.97,13.96,13.96,49600.0,9.3508,9.3508,9.3441,9.3441,49600.0
2011-04-27 12:10:00,13.96,13.97,13.96,13.96,53200.0,9.3441,9.3508,9.3441,9.3441,53200.0
2011-04-27 12:20:00,13.96,13.97,13.96,13.97,46400.0,9.3441,9.3508,9.3441,9.3508,46400.0
2011-04-27 12:30:00,13.97,13.99,13.97,13.99,135600.0,9.3508,9.3642,9.3508,9.3642,135600.0
2011-04-27 12:40:00,13.99,13.99,13.97,13.99,169600.0,9.3642,9.3642,9.3508,9.3642,169600.0
2011-04-27 12:50:00,13.99,13.99,13.97,13.99,67200.0,9.3642,9.3642,9.3508,9.3642,67200.0
2011-04-27 13:00:00,13.99,13.99,13.97,13.98,64400.0,9.3642,9.3642,9.3508,9.3575,64400.0
2011-04-27 13:10:00,13.98,13.99,13.97,13.99,29200.0,9.3575,9.3642,9.3508,9.3642,29200.0
2011-04-27 13:20:00,13.99,13.99,13.97,13.98,62800.0,9.3642,9.3642,9.3508,9.3575,62800.0
2011-04-27 13:30:00,13.97,13.97,13.97,13.97,125200.0,9.3508,9.3508,9.3508,9.3508,125200.0
2011-04-27 13:40:00,13.97,13.99,13.97,13.98,100800.0,9.3508,9.3642,9.3508,9.3575,100800.0
2011-04-27 13:50:00,13.99,13.99,13.98,13.99,68800.0,9.3642,9.3642,9.3575,9.3642,68800.0
2011-04-27 14:00:00,13.98,13.99,13.98,13.99,91600.0,9.3575,9.3642,9.3575,9.3642,91600.0
2011-04-27 14:10:00,13.99,13.99,13.97,13.98,131600.0,9.3642,9.3642,9.3508,9.3575,131600.0
2011-04-27 14:20:00,13.98,13.99,13.97,13.98,106400.0,9.3575,9.3642,9.3508,9.3575,106400.0
2011-04-27 14:30:00,13.98,14.0,13.98,14.0,54800.0,9.3575,9.3709,9.3575,9.3709,54800.0
2011-04-27 14:40:00,14.0,14.01,13.99,13.99,98800.0,9.3709,9.3776,9.3642,9.3642,98800.0
2011-04-27 14:50:00,13.99,14.02,13.99,14.02,127200.0,9.3642,9.3843,9.3642,9.3843,127200.0
2011-04-27 15:00:00,14.02,14.04,14.02,14.03,195600.0,9.3843,9.3977,9.3843,9.391,195600.0
2011-04-27 15:10:00,14.04,14.04,14.01,14.01,118000.0,9.3977,9.3977,9.3776,9.3776,118000.0
2011-04-27 15:20:00,14.01,14.02,14.01,14.01,183200.0,9.3776,9.3843,9.3776,9.3776,183200.0
2011-04-27 15:30:00,14.01,14.04,14.0,14.04,350400.0,9.3776,9.3977,9.3709,9.3977,350400.0
2011-04-27 15:40:00,14.04,14.05,14.03,14.05,370400.0,9.3977,9.4044,9.391,9.4044,370400.0
2011-04-27 15:50:00,14.05,14.06,14.04,14.04,532800.0,9.4044,9.411,9.3977,9.3977,532800.0
2011-04-28 09:30:00,14.0,14.07,14.0,14.02,334800.0,9.3709,9.4177,9.3709,9.3843,334800.0
2011-04-28 09:40:00,14.02,14.06,14.01,14.05,162400.0,9.3843,9.411,9.3776,9.4044,162400.0
2011-04-28 09:50:00,14.04,14.06,14.03,14.04,102400.0,9.3977,9.411,9.391,9.3977,102400.0
2011-04-28 10:00:00,14.03,14.04,14.02,14.04,98800.0,9.391,9.3977,9.3843,9.3977,98800.0
2011-04-28 10:10:00,14.04,14.06,14.03,14.05,97600.0,9.3977,9.411,9.391,9.4044,97600.0
2011-04-28 10:20:00,14.05,14.08,14.05,14.08,257200.0,9.4044,9.4244,9.4044,9.4244,257200.0
2011-04-28 10:30:00,14.08,14.08,14.06,14.06,74000.0,9.4244,9.4244,9.411,9.411,74000.0
2011-04-28 10:40:00,14.06,14.06,14.05,14.06,56800.0,9.411,9.411,9.4044,9.411,56800.0
2011-04-28 10:50:00,14.06,14.06,14.04,14.05,37200.0,9.411,9.411,9.3977,9.4044,37200.0
2011-04-28 11:00:00,14.04,14.06,14.04,14.06,32400.0,9.3977,9.411,9.3977,9.411,32400.0
2011-04-28 11:10:00,14.06,14.08,14.04,14.08,190800.0,9.411,9.4244,9.3977,9.4244,190800.0
2011-04-28 11:20:00,14.08,14.09,14.08,14.08,178000.0,9.4244,9.4311,9.4244,9.4244,178000.0
2011-04-28 11:30:00,14.08,14.09,14.07,14.08,73600.0,9.4244,9.4311,9.4177,9.4244,73600.0
2011-04-28 11:40:00,14.08,14.09,14.07,14.08,66400.0,9.4244,9.4311,9.4177,9.4244,66400.0
2011-04-28 11:50:00,14.08,14.09,14.07,14.09,62400.0,9.4244,9.4311,9.4177,9.4311,62400.0
2011-04-28 12:00:00,14.09,14.1,14.09,14.1,85600.0,9.4311,9.4378,9.4311,9.4378,85600.0
2011-04-28 12:10:00,14.1,14.1,14.09,14.1,46400.0,9.4378,9.4378,9.4311,9.4378,46400.0
2011-04-28 12:20:00,14.09,14.11,14.09,14.11,52800.0,9.4311,9.4445,9.4311,9.4445,52800.0
2011-04-28 12:30:00,14.11,14.11,14.09,14.11,52800.0,9.4445,9.4445,9.4311,9.4445,52800.0
2011-04-28 12:40:00,14.11,14.11,14.11,14.11,29200.0,9.4445,9.4445,9.4445,9.4445,29200.0
2011-04-28 12:50:00,14.11,14.13,14.11,14.13,169600.0,9.4445,9.4579,9.4445,9.4579,169600.0
2011-04-28 13:00:00,14.13,14.14,14.13,14.13,92000.0,9.4579,9.4646,9.4579,9.4579,92000.0
2011-04-28 13:10:00,14.14,14.14,14.12,14.13,173200.0,9.4646,9.4646,9.4512,9.4579,173200.0
2011-04-28 13:20:00,14.12,14.14,14.12,14.14,150000.0,9.4512,9.4646,9.4512,9.4646,150000.0
2011-04-28 13:30:00,14.13,14.15,14.13,14.15,133200.0,9.4579,9.4713,9.4579,9.4713,133200.0
2011-04-28 13:40:00,14.15,14.17,14.15,14.17,236000.0,9.4713,9.4847,9.4713,9.4847,236000.0
2011-04-28 13:50:00,14.17,14.18,14.17,14.18,110000.0,9.4847,9.4914,9.4847,9.4914,110000.0
2011-04-28 14:00:00,14.18,14.18,14.17,14.18,112000.0,9.4914,9.4914,9.4847,9.4914,112000.0
2011-04-28 14:10:00,14.18,14.19,14.18,14.19,87600.0,9.4914,9.4981,9.4914,9.4981,87600.0
2011-04-28 14:20:00,14.19,14.19,14.18,14.18,81200.0,9.4981,9.4981,9.4914,9.4914,81200.0
2011-04-28 14:30:00,14.18,14.2,14.18,14.19,313200.0,9.4914,9.5048,9.4914,9.4981,313200.0
2011-04-28 14:40:00,14.19,14.21,14.19,14.2,156400.0,9.4981,9.5114,9.4981,9.5048,156400.0
2011-04-28 14:50:00,14.2,14.21,14.2,14.2,92400.0,9.5048,9.5114,9.5048,9.5048,92400.0
2011-04-28 15:00:00,14.21,14.21,14.2,14.2,132000.0,9.5114,9.5114,9.5048,9.5048,132000.0
2011-04-28 15:10:00,14.2,14.21,14.2,14.21,160800.0,9.5048,9.5114,9.5048,9.5114,160800.0
2011-04-28 15:20:00,14.21,14.22,14.21,14.22,733600.0,9.5114,9.5181,9.5114,9.5181,733600.0
2011-04-28 15:30:00,14.22,14.25,14.22,14.24,421600.0,9.5181,9.5382,9.5181,9.5315,421600.0
2011-04-28 15:40:00,14.24,14.24,14.22,14.22,318800.0,9.5315,9.5315,9.5181,9.5181,318800.0
2011-04-28 15:50:00,14.22,14.23,14.19,14.21,915600.0,9.5181,9.5248,9.4981,9.5114,915600.0
2011-04-29 09:30:00,14.14,14.15,14.05,14.06,420000.0,9.4646,9.4713,9.4044,9.411,420000.0
2011-04-29 09:40:00,14.06,14.13,14.06,14.13,116800.0,9.411,9.4579,9.411,9.4579,116800.0
2011-04-29 09:50:00,14.13,14.22,14.12,14.13,226000.0,9.4579,9.5181,9.4512,9.4579,226000.0
2011-04-29 10:00:00,14.13,14.14,14.11,14.11,198800.0,9.4579,9.4646,9.4445,9.4445,198800.0
2011-04-29 10:10:00,14.11,14.15,14.11,14.13,152000.0,9.4445,9.4713,9.4445,9.4579,152000.0
2011-04-29 10:20:00,14.13,14.14,14.09,14.1,214400.0,9.4579,9.4646,9.4311,9.4378,214400.0
2011-04-29 10:30:00,14.09,14.11,14.08,14.08,166800.0,9.4311,9.4445,9.4244,9.4244,166800.0
2011-04-29 10:40:00,14.08,14.09,14.06,14.07,112000.0,9.4244,9.4311,9.411,9.4177,112000.0
2011-04-29 10:50:00,14.07,14.08,14.06,14.08,73200.0,9.4177,9.4244,9.411,9.4244,73200.0
2011-04-29 11:00:00,14.08,14.09,14.07,14.08,56000.0,9.4244,9.4311,9.4177,9.4244,56000.0
2011-04-29 11:10:00,14.08,14.08,14.05,14.05,74000.0,9.4244,9.4244,9.4044,9.4044,74000.0
2011-04-29 11:20:00,14.05,14.09,14.05,14.06,252400.0,9.4044,9.4311,9.4044,9.411,252400.0
2011-04-29 11:30:00,14.06,14.08,14.05,14.06,331600.0,9.411,9.4244,9.4044,9.411,331600.0
2011-04-29 11:40:00,14.06,14.06,14.03,14.06,103200.0,9.411,9.411,9.391,9.411,103200.0
2011-04-29 11:50:00,14.06,14.08,14.05,14.05,54000.0,9.411,9.4244,9.4044,9.4044,54000.0
2011-04-29 12:00:00,14.05,14.06,14.05,14.06,40800.0,9.4044,9.411,9.4044,9.411,40800.0
2011-04-29 12:10:00,14.06,14.07,14.06,14.06,90800.0,9.411,9.4177,9.411,9.411,90800.0
2011-04-29 12:20:00,14.06,14.08,14.05,14.07,86800.0,9.411,9.4244,9.4044,9.4177,86800.0
2011-04-29 12:30:00,14.08,14.08,14.06,14.06,42800.0,9.4244,9.4244,9.411,9.411,42800.0
2011-04-29 12:40:00,14.06,14.08,14.06,14.06,93600.0,9.411,9.4244,9.411,9.411,93600.0
2011-04-29 12:50:00,14.06,14.07,14.06,14.07,49200.0,9.411,9.4177,9.411,9.4177,49200.0
2011-04-29 13:00:00,14.06,14.08,14.06,14.06,70000.0,9.411,9.4244,9.411,9.411,70000.0
2011-04-29 13:10:00,14.06,14.06,14.04,14.04,78400.0,9.411,9.411,9.3977,9.3977,78400.0
2011-04-29 13:20:00,14.04,14.05,14.04,14.05,70000.0,9.3977,9.4044,9.3977,9.4044,70000.0
2011-04-29 13:30:00,14.05,14.06,14.05,14.06,90800.0,9.4044,9.411,9.4044,9.411,90800.0
2011-04-29 13:40:00,14.06,14.07,14.06,14.06,60400.0,9.411,9.4177,9.411,9.411,60400.0
2011-04-29 13:50:00,14.06,14.07,14.06,14.06,117200.0,9.411,9.4177,9.411,9.411,117200.0
2011-04-29 14:00:00,14.06,14.06,14.06,14.06,111600.0,9.411,9.411,9.411,9.411,111600.0
2011-04-29 14:10:00,14.06,14.07,14.05,14.05,183600.0,9.411,9.4177,9.4044,9.4044,183600.0
2011-04-29 14:20:00,14.05,14.06,14.05,14.05,57600.0,9.4044,9.411,9.4044,9.4044,57600.0
2011-04-29 14:30:00,14.05,14.06,14.04,14.05,66800.0,9.4044,9.411,9.3977,9.4044,66800.0
2011-04-29 14:40:00,14.05,14.06,14.04,14.06,120000.0,9.4044,9.411,9.3977,9.411,120000.0
2011-04-29 14:50:00,14.06,14.08,14.05,14.07,92800.0,9.411,9.4244,9.4044,9.4177,92800.0
2011-04-29 15:00:00,14.06,14.08,14.06,14.07,132400.0,9.411,9.4244,9.411,9.4177,132400.0
2011-04-29 15:10:00,14.07,14.07,14.06,14.07,88800.0,9.4177,9.4177,9.411,9.4177,88800.0
2011-04-29 15:20:00,14.07,14.1,14.07,14.09,123200.0,9.4177,9.4378,9.4177,9.4311,123200.0
2011-04-29 15:30:00,14.09,14.12,14.09,14.11,231200.0,9.4311,9.4512,9.4311,9.4445,231200.0
2011-04-29 15:40:00,14.11,14.14,14.08,14.12,493600.0,9.4445,9.4646,9.4244,9.4512,493600.0
2011-04-29 15:50:00,14.12,14.16,14.12,14.14,837200.0,9.4512,9.478,9.4512,9.4646,837200.0
2011-05-02 09:30:00,14.19,14.22,14.09,14.17,381200.0,9.4981,9.5181,9.4311,9.4847,381200.0
2011-05-02 09:40:00,14.17,14.18,14.14,14.18,146800.0,9.4847,9.4914,9.4646,9.4914,146800.0
2011-05-02 09:50:00,14.18,14.22,14.18,14.19,94800.0,9.4914,9.5181,9.4914,9.4981,94800.0
2011-05-02 10:00:00,14.19,14.21,14.19,14.2,172000.0,9.4981,9.5114,9.4981,9.5048,172000.0
2011-05-02 10:10:00,14.2,14.24,14.2,14.23,120800.0,9.5048,9.5315,9.5048,9.5248,120800.0
2011-05-02 10:20:00,14.23,14.24,14.19,14.19,200800.0,9.5248,9.5315,9.4981,9.4981,200800.0
2011-05-02 10:30:00,14.19,14.19,14.16,14.17,155200.0,9.4981,9.4981,9.478,9.4847,155200.0
2011-05-02 10:40:00,14.17,14.17,14.15,14.17,215200.0,9.4847,9.4847,9.4713,9.4847,215200.0
2011-05-02 10:50:00,14.17,14.17,14.15,14.15,50000.0,9.4847,9.4847,9.4713,9.4713,50000.0
2011-05-02 11:00:00,14.15,14.17,14.15,14.17,142400.0,9.4713,9.4847,9.4713,9.4847,142400.0
2011-05-02 11:10:00,14.17,14.17,14.15,14.16,87200.0,9.4847,9.4847,9.4713,9.478,87200.0
2011-05-02 11:20:00,14.16,14.18,14.15,14.17,139600.0,9.478,9.4914,9.4713,9.4847,139600.0
2011-05-02 11:30:00,14.17,14.2,14.17,14.2,142000.0,9.4847,9.5048,9.4847,9.5048,142000.0
2011-05-02 11:40:00,14.19,14.2,14.18,14.18,70800.0,9.4981,9.5048,9.4914,9.4914,70800.0
2011-05-02 11:50:00,14.18,14.19,14.16,14.17,72400.0,9.4914,9.4981,9.478,9.4847,72400.0
2011-05-02 12:00:00,14.16,14.22,14.15,14.21,332000.0,9.478,9.5181,9.4713,9.5114,332000.0
2011-05-02 12:10:00,14.21,14.22,14.2,14.2,67600.0,9.5114,9.5181,9.5048,9.5048,67600.0
2011-05-02 12:20:00,14.2,14.22,14.15,14.21,292400.0,9.5048,9.5181,9.4713,9.5114,292400.0
2011-05-02 12:30:00,14.21,14.22,14.16,14.17,195200.0,9.5114,9.5181,9.478,9.4847,195200.0
2011-05-02 12:40:00,14.16,14.17,14.15,14.16,630800.0,9.478,9.4847,9.4713,9.478,630800.0
2011-05-02 12:50:00,14.16,14.18,14.12,14.16,577200.0,9.478,9.4914,9.4512,9.478,577200.0
2011-05-02 13:00:00,14.16,14.18,14.15,14.18,46000.0,9.478,9.4914,9.4713,9.4914,46000.0
2011-05-02 13:10:00,14.18,14.18,14.15,14.16,56800.0,9.4914,9.4914,9.4713,9.478,56800.0
2011-05-02 13:20:00,14.16,14.16,14.15,14.16,48000.0,9.478,9.478,9.4713,9.478,48000.0
2011-05-02 13:30:00,14.15,14.18,14.15,14.16,346800.0,9.4713,9.4914,9.4713,9.478,346800.0
2011-05-02 13:40:00,14.17,14.17,14.16,14.17,54400.0,9.4847,9.4847,9.478,9.4847,54400.0
2011-05-02 13:50:00,14.17,14.17,14.15,14.15,37600.0,9.4847,9.4847,9.4713,9.4713,37600.0
2011-05-02 14:00:00,14.15,14.16,14.14,14.16,218400.0,9.4713,9.478,9.4646,9.478,218400.0
2011-05-02 14:10:00,14.16,14.18,14.15,14.17,57600.0,9.478,9.4914,9.4713,9.4847,57600.0
2011-05-02 14:20:00,14.17,14.17,14.15,14.15,89200.0,9.4847,9.4847,9.4713,9.4713,89200.0
2011-05-02 14:30:00,14.15,14.17,14.15,14.17,66400.0,9.4713,9.4847,9.4713,9.4847,66400.0
2011-05-02 14:40:00,14.17,14.17,14.15,14.15,184800.0,9.4847,9.4847,9.4713,9.4713,184800.0
2011-05-02 14:50:00,14.15,14.17,14.14,14.16,128000.0,9.4713,9.4847,9.4646,9.478,128000.0
2011-05-02 15:00:00,14.16,14.17,14.15,14.16,271600.0,9.478,9.4847,9.4713,9.478,271600.0
2011-05-02 15:10:00,14.16,14.18,14.16,14.16,307200.0,9.478,9.4914,9.478,9.478,307200.0
2011-05-02 15:20:00,14.17,14.17,14.14,14.14,135600.0,9.4847,9.4847,9.4646,9.4646,135600.0
2011-05-02 15:30:00,14.14,14.16,14.14,14.16,163600.0,9.4646,9.478,9.4646,9.478,163600.0
2011-05-02 15:40:00,14.16,14.17,14.14,14.15,323600.0,9.478,9.4847,9.4646,9.4713,323600.0
2011-05-02 15:50:00,14.15,14.16,14.15,14.15,443200.0,9.4713,9.478,9.4713,9.4713,443200.0
2011-05-03 09:30:00,14.15,14.2,14.12,14.19,176000.0,9.4713,9.5048,9.4512,9.4981,176000.0
2011-05-03 09:40:00,14.19,14.23,14.15,14.19,203200.0,9.4981,9.5248,9.4713,9.4981,203200.0
2011-05-03 09:50:00,14.19,14.23,14.17,14.23,130000.0,9.4981,9.5248,9.4847,9.5248,130000.0
2011-05-03 10:00:00,14.22,14.24,14.22,14.23,163600.0,9.5181,9.5315,9.5181,9.5248,163600.0
2011-05-03 10:10:00,14.23,14.24,14.23,14.24,72000.0,9.5248,9.5315,9.5248,9.5315,72000.0
2011-05-03 10:20:00,14.24,14.29,14.23,14.29,370000.0,9.5315,9.565,9.5248,9.565,370000.0
2011-05-03 10:30:00,14.29,14.29,14.27,14.27,123600.0,9.565,9.565,9.5516,9.5516,123600.0
2011-05-03 10:40:00,14.28,14.3,14.27,14.3,99600.0,9.5583,9.5717,9.5516,9.5717,99600.0
2011-05-03 10:50:00,14.29,14.3,14.27,14.27,126400.0,9.565,9.5717,9.5516,9.5516,126400.0
2011-05-03 11:00:00,14.28,14.29,14.28,14.29,143600.0,9.5583,9.565,9.5583,9.565,143600.0
2011-05-03 11:10:00,14.29,14.3,14.29,14.29,190400.0,9.565,9.5717,9.565,9.565,190400.0
2011-05-03 11:20:00,14.29,14.31,14.29,14.31,250000.0,9.565,9.5784,9.565,9.5784,250000.0
2011-05-03 11:30:00,14.3,14.31,14.29,14.29,81200.0,9.5717,9.5784,9.565,9.565,81200.0
2011-05-03 11:40:00,14.29,14.31,14.29,14.29,90400.0,9.565,9.5784,9.565,9.565,90400.0
2011-05-03 11:50:00,14.29,14.31,14.28,14.31,98000.0,9.565,9.5784,9.5583,9.5784,98000.0
2011-05-03 12:00:00,14.31,14.32,14.3,14.31,162800.0,9.5784,9.5851,9.5717,9.5784,162800.0
2011-05-03 12:10:00,14.31,14.35,14.31,14.33,312400.0,9.5784,9.6052,9.5784,9.5918,312400.0
2011-05-03 12:20:00,14.33,14.33,14.32,14.33,59600.0,9.5918,9.5918,9.5851,9.5918,59600.0
2011-05-03 12:30:00,14.33,14.35,14.33,14.34,141200.0,9.5918,9.6052,9.5918,9.5985,141200.0
2011-05-03 12:40:00,14.34,14.34,14.32,14.34,97200.0,9.5985,9.5985,9.5851,9.5985,97200.0
2011-05-03 12:50:00,14.34,14.34,14.33,14.34,116800.0,9.5985,9.5985,9.5918,9.5985,116800.0
2011-05-03 13:00:00,14.34,14.36,14.33,14.36,159200.0,9.5985,9.6119,9.5918,9.6119,159200.0
2011-05-03 13:10:00,14.35,14.36,14.35,14.36,180000.0,9.6052,9.6119,9.6052,9.6119,180000.0
2011-05-03 13:20:00,14.36,14.36,14.34,14.34,125200.0,9.6119,9.6119,9.5985,9.5985,125200.0
2011-05-03 13:30:00,14.34,14.36,14.34,14.36,214000.0,9.5985,9.6119,9.5985,9.6119,214000.0
2011-05-03 13:40:00,14.36,14.36,14.34,14.36,159200.0,9.6119,9.6119,9.5985,9.6119,159200.0
2011-05-03 13:50:00,14.36,14.36,14.33,14.34,198400.0,9.6119,9.6119,9.5918,9.5985,198400.0
2011-05-03 14:00:00,14.34,14.36,14.31,14.31,404000.0,9.5985,9.6119,9.5784,9.5784,404000.0
2011-05-03 14:10:00,14.31,14.33,14.28,14.33,828000.0,9.5784,9.5918,9.5583,9.5918,828000.0
2011-05-03 14:20:00,14.33,14.36,14.33,14.35,188400.0,9.5918,9.6119,9.5918,9.6052,188400.0
2011-05-03 14:30:00,14.35,14.35,14.31,14.32,144400.0,9.6052,9.6052,9.5784,9.5851,144400.0
2011-05-03 14:40:00,14.32,14.33,14.31,14.33,320400.0,9.5851,9.5918,9.5784,9.5918,320400.0
2011-05-03 14:50:00,14.33,14.33,14.31,14.31,219600.0,9.5918,9.5918,9.5784,9.5784,219600.0
2011-05-03 15:00:00,14.31,14.32,14.3,14.32,174800.0,9.5784,9.5851,9.5717,9.5851,174800.0
2011-05-03 15:10:00,14.32,14.33,14.31,14.31,171600.0,9.5851,9.5918,9.5784,9.5784,171600.0
2011-05-03 15:20:00,14.31,14.33,14.31,14.33,158000.0,9.5784,9.5918,9.5784,9.5918,158000.0
2011-05-03 15:30:00,14.33,14.33,14.31,14.33,439600.0,9.5918,9.5918,9.5784,9.5918,439600.0
2011-05-03 15:40:00,14.33,14.34,14.31,14.33,414000.0,9.5918,9.5985,9.5784,9.5918,414000.0
2011-05-03 15:50:00,14.33,14.35,14.33,14.34,712800.0,9.5918,9.6052,9.5918,9.5985,712800.0
2011-05-04 09:30:00,14.32,14.32,14.25,14.27,191600.0,9.5851,9.5851,9.5382,9.5516,191600.0
2011-05-04 09:40:00,14.26,14.35,14.24,14.32,266800.0,9.5449,9.6052,9.5315,9.5851,266800.0
2011-05-04 09:50:00,14.32,14.32,14.24,14.25,260000.0,9.5851,9.5851,9.5315,9.5382,260000.0
2011-05-04 10:00:00,14.26,14.28,14.22,14.27,278400.0,9.5449,9.5583,9.5181,9.5516,278400.0
2011-05-04 10:10:00,14.27,14.29,14.26,14.28,170400.0,9.5516,9.565,9.5449,9.5583,170400.0
2011-05-04 10:20:00,14.28,14.31,14.27,14.3,137200.0,9.5583,9.5784,9.5516,9.5717,137200.0
2011-05-04 10:30:00,14.3,14.34,14.29,14.32,126000.0,9.5717,9.5985,9.565,9.5851,126000.0
2011-05-04 10:40:00,14.33,14.35,14.3,14.31,136800.0,9.5918,9.6052,9.5717,9.5784,136800.0
2011-05-04 10:50:00,14.31,14.38,14.31,14.34,371600.0,9.5784,9.6252,9.5784,9.5985,371600.0
2011-05-04 11:00:00,14.35,14.36,14.33,14.34,132400.0,9.6052,9.6119,9.5918,9.5985,132400.0
2011-05-04 11:10:00,14.34,14.35,14.31,14.33,146400.0,9.5985,9.6052,9.5784,9.5918,146400.0
2011-05-04 11:20:00,14.32,14.35,14.32,14.34,134000.0,9.5851,9.6052,9.5851,9.5985,134000.0
2011-05-04 11:30:00,14.34,14.37,14.34,14.37,110000.0,9.5985,9.6185,9.5985,9.6185,110000.0
2011-05-04 11:40:00,14.37,14.41,14.37,14.38,240400.0,9.6185,9.6453,9.6185,9.6252,240400.0
2011-05-04 11:50:00,14.39,14.4,14.38,14.4,144000.0,9.6319,9.6386,9.6252,9.6386,144000.0
2011-05-04 12:00:00,14.4,14.4,14.38,14.4,138400.0,9.6386,9.6386,9.6252,9.6386,138400.0
2011-05-04 12:10:00,14.4,14.4,14.37,14.38,146000.0,9.6386,9.6386,9.6185,9.6252,146000.0
2011-05-04 12:20:00,14.38,14.38,14.35,14.37,108400.0,9.6252,9.6252,9.6052,9.6185,108400.0
2011-05-04 12:30:00,14.38,14.38,14.36,14.36,79600.0,9.6252,9.6252,9.6119,9.6119,79600.0
2011-05-04 12:40:00,14.37,14.39,14.36,14.39,66800.0,9.6185,9.6319,9.6119,9.6319,66800.0
2011-05-04 12:50:00,14.39,14.39,14.37,14.38,112400.0,9.6319,9.6319,9.6185,9.6252,112400.0
2011-05-04 13:00:00,14.38,14.4,14.37,14.39,240000.0,9.6252,9.6386,9.6185,9.6319,240000.0
2011-05-04 13:10:00,14.4,14.41,14.39,14.41,76400.0,9.6386,9.6453,9.6319,9.6453,76400.0
2011-05-04 13:20:00,14.41,14.42,14.39,14.4,98800.0,9.6453,9.652,9.6319,9.6386,98800.0
2011-05-04 13:30:00,14.4,14.4,14.38,14.38,129200.0,9.6386,9.6386,9.6252,9.6252,129200.0
2011-05-04 13:40:00,14.38,14.38,14.37,14.37,105600.0,9.6252,9.6252,9.6185,9.6185,105600.0
2011-05-04 13:50:00,14.37,14.38,14.36,14.36,104000.0,9.6185,9.6252,9.6119,9.6119,104000.0
2011-05-04 14:00:00,14.36,14.36,14.35,14.35,124000.0,9.6119,9.6119,9.6052,9.6052,124000.0
2011-05-04 14:10:00,14.36,14.38,14.34,14.38,184800.0,9.6119,9.6252,9.5985,9.6252,184800.0
2011-05-04 14:20:00,14.38,14.38,14.35,14.35,196800.0,9.6252,9.6252,9.6052,9.6052,196800.0
2011-05-04 14:30:00,14.35,14.38,14.35,14.37,188000.0,9.6052,9.6252,9.6052,9.6185,188000.0
2011-05-04 14:40:00,14.37,14.39,14.35,14.36,164000.0,9.6185,9.6319,9.6052,9.6119,164000.0
2011-05-04 14:50:00,14.36,14.38,14.35,14.35,153200.0,9.6119,9.6252,9.6052,9.6052,153200.0
2011-05-04 15:00:00,14.35,14.36,14.31,14.31,222800.0,9.6052,9.6119,9.5784,9.5784,222800.0
2011-05-04 15:10:00,14.31,14.32,14.31,14.31,140800.0,9.5784,9.5851,9.5784,9.5784,140800.0
2011-05-04 15:20:00,14.31,14.33,14.31,14.32,307600.0,9.5784,9.5918,9.5784,9.5851,307600.0
2011-05-04 15:30:00,14.31,14.34,14.31,14.33,263200.0,9.5784,9.5985,9.5784,9.5918,263200.0
2011-05-04 15:40:00,14.33,14.35,14.31,14.35,366000.0,9.5918,9.6052,9.5784,9.6052,366000.0
2011-05-04 15:50:00,14.35,14.37,14.34,14.36,789200.0,9.6052,9.6185,9.5985,9.6119,789200.0
2011-05-05 09:30:00,14.33,14.34,14.23,14.27,254000.0,9.5918,9.5985,9.5248,9.5516,254000.0
2011-05-05 09:40:00,14.27,14.3,14.25,14.29,482000.0,9.5516,9.5717,9.5382,9.565,482000.0
2011-05-05 09:50:00,14.29,14.3,14.26,14.3,135600.0,9.565,9.5717,9.5449,9.5717,135600.0
2011-05-05 10:00:00,14.3,14.31,14.26,14.27,331200.0,9.5717,9.5784,9.5449,9.5516,331200.0
2011-05-05 10:10:00,14.27,14.28,14.22,14.22,216800.0,9.5516,9.5583,9.5181,9.5181,216800.0
2011-05-05 10:20:00,14.22,14.25,14.22,14.25,168800.0,9.5181,9.5382,9.5181,9.5382,168800.0
2011-05-05 10:30:00,14.25,14.26,14.23,14.25,207600.0,9.5382,9.5449,9.5248,9.5382,207600.0
2011-05-05 10:40:00,14.25,14.26,14.23,14.25,130000.0,9.5382,9.5449,9.5248,9.5382,130000.0
2011-05-05 10:50:00,14.25,14.25,14.23,14.23,107200.0,9.5382,9.5382,9.5248,9.5248,107200.0
2011-05-05 11:00:00,14.23,14.24,14.22,14.23,161200.0,9.5248,9.5315,9.5181,9.5248,161200.0
2011-05-05 11:10:00,14.23,14.25,14.22,14.23,248400.0,9.5248,9.5382,9.5181,9.5248,248400.0
2011-05-05 11:20:00,14.22,14.24,14.21,14.22,400000.0,9.5181,9.5315,9.5114,9.5181,400000.0
2011-05-05 11:30:00,14.22,14.26,14.21,14.26,133200.0,9.5181,9.5449,9.5114,9.5449,133200.0
2011-05-05 11:40:00,14.26,14.31,14.25,14.31,102800.0,9.5449,9.5784,9.5382,9.5784,102800.0
2011-05-05 11:50:00,14.31,14.32,14.3,14.3,140400.0,9.5784,9.5851,9.5717,9.5717,140400.0
2011-05-05 12:00:00,14.3,14.32,14.28,14.28,188400.0,9.5717,9.5851,9.5583,9.5583,188400.0
2011-05-05 12:10:00,14.28,14.31,14.28,14.3,69600.0,9.5583,9.5784,9.5583,9.5717,69600.0
2011-05-05 12:20:00,14.3,14.33,14.3,14.33,29600.0,9.5717,9.5918,9.5717,9.5918,29600.0
2011-05-05 12:30:00,14.33,14.33,14.31,14.31,50000.0,9.5918,9.5918,9.5784,9.5784,50000.0
2011-05-05 12:40:00,14.31,14.33,14.31,14.31,78000.0,9.5784,9.5918,9.5784,9.5784,78000.0
2011-05-05 12:50:00,14.31,14.32,14.3,14.31,61200.0,9.5784,9.5851,9.5717,9.5784,61200.0
2011-05-05 13:00:00,14.31,14.32,14.3,14.32,42000.0,9.5784,9.5851,9.5717,9.5851,42000.0
2011-05-05 13:10:00,14.32,14.33,14.31,14.31,53200.0,9.5851,9.5918,9.5784,9.5784,53200.0
2011-05-05 13:20:00,14.31,14.31,14.3,14.31,46800.0,9.5784,9.5784,9.5717,9.5784,46800.0
2011-05-05 13:30:00,14.31,14.31,14.29,14.31,114000.0,9.5784,9.5784,9.565,9.5784,114000.0
2011-05-05 13:40:00,14.31,14.33,14.3,14.33,110800.0,9.5784,9.5918,9.5717,9.5918,110800.0
2011-05-05 13:50:00,14.33,14.33,14.32,14.33,56000.0,9.5918,9.5918,9.5851,9.5918,56000.0
2011-05-05 14:00:00,14.33,14.33,14.3,14.3,77200.0,9.5918,9.5918,9.5717,9.5717,77200.0
2011-05-05 14:10:00,14.29,14.32,14.28,14.31,84800.0,9.565,9.5851,9.5583,9.5784,84800.0
2011-05-05 14:20:00,14.31,14.33,14.31,14.33,107600.0,9.5784,9.5918,9.5784,9.5918,107600.0
2011-05-05 14:30:00,14.33,14.35,14.33,14.34,90800.0,9.5918,9.6052,9.5918,9.5985,90800.0
2011-05-05 14:40:00,14.34,14.35,14.34,14.35,139600.0,9.5985,9.6052,9.5985,9.6052,139600.0
2011-05-05 14:50:00,14.35,14.35,14.33,14.33,170400.0,9.6052,9.6052,9.5918,9.5918,170400.0
2011-05-05 15:00:00,14.33,14.33,14.29,14.29,123200.0,9.5918,9.5918,9.565,9.565,123200.0
2011-05-05 15:10:00,14.29,14.29,14.26,14.26,222400.0,9.565,9.565,9.5449,9.5449,222400.0
2011-05-05 15:20:00,14.26,14.26,14.2,14.21,331600.0,9.5449,9.5449,9.5048,9.5114,331600.0
2011-05-05 15:30:00,14.21,14.24,14.21,14.23,296800.0,9.5114,9.5315,9.5114,9.5248,296800.0
2011-05-05 15:40:00,14.23,14.26,14.21,14.25,342400.0,9.5248,9.5449,9.5114,9.5382,342400.0
2011-05-05 15:50:00,14.25,14.27,14.24,14.27,523600.0,9.5382,9.5516,9.5315,9.5516,523600.0
2011-05-06 09:30:00,14.36,14.47,14.36,14.43,308000.0,9.6119,9.6855,9.6119,9.6587,308000.0
2011-05-06 09:40:00,14.43,14.44,14.41,14.43,146000.0,9.6587,9.6654,9.6453,9.6587,146000.0
2011-05-06 09:50:00,14.43,14.45,14.43,14.44,86400.0,9.6587,9.6721,9.6587,9.6654,86400.0
2011-05-06 10:00:00,14.44,14.45,14.42,14.43,257600.0,9.6654,9.6721,9.652,9.6587,257600.0
2011-05-06 10:10:00,14.43,14.45,14.43,14.44,84400.0,9.6587,9.6721,9.6587,9.6654,84400.0
2011-05-06 10:20:00,14.44,14.46,14.42,14.42,158000.0,9.6654,9.6788,9.652,9.652,158000.0
2011-05-06 10:30:00,14.42,14.43,14.4,14.41,55200.0,9.652,9.6587,9.6386,9.6453,55200.0
2011-05-06 10:40:00,14.41,14.43,14.39,14.39,72000.0,9.6453,9.6587,9.6319,9.6319,72000.0
2011-05-06 10:50:00,14.4,14.4,14.37,14.37,110800.0,9.6386,9.6386,9.6185,9.6185,110800.0
2011-05-06 11:00:00,14.37,14.4,14.37,14.4,71200.0,9.6185,9.6386,9.6185,9.6386,71200.0
2011-05-06 11:10:00,14.4,14.43,14.39,14.42,231600.0,9.6386,9.6587,9.6319,9.652,231600.0
2011-05-06 11:20:00,14.42,14.44,14.42,14.42,59200.0,9.652,9.6654,9.652,9.652,59200.0
2011-05-06 11:30:00,14.42,14.43,14.42,14.42,38000.0,9.652,9.6587,9.652,9.652,38000.0
2011-05-06 11:40:00,14.42,14.43,14.42,14.43,42800.0,9.652,9.6587,9.652,9.6587,42800.0
2011-05-06 11:50:00,14.43,14.43,14.4,14.42,114000.0,9.6587,9.6587,9.6386,9.652,114000.0
2011-05-06 12:00:00,14.42,14.43,14.4,14.4,144000.0,9.652,9.6587,9.6386,9.6386,144000.0
2011-05-06 12:10:00,14.4,14.4,14.37,14.38,136000.0,9.6386,9.6386,9.6185,9.6252,136000.0
2011-05-06 12:20:00,14.38,14.39,14.38,14.38,82800.0,9.6252,9.6319,9.6252,9.6252,82800.0
2011-05-06 12:30:00,14.38,14.39,14.36,14.36,120400.0,9.6252,9.6319,9.6119,9.6119,120400.0
2011-05-06 12:40:00,14.36,14.37,14.31,14.32,172400.0,9.6119,9.6185,9.5784,9.5851,172400.0
2011-05-06 12:50:00,14.32,14.33,14.31,14.33,77600.0,9.5851,9.5918,9.5784,9.5918,77600.0
2011-05-06 13:00:00,14.33,14.35,14.33,14.35,64800.0,9.5918,9.6052,9.5918,9.6052,64800.0
2011-05-06 13:10:00,14.34,14.34,14.27,14.27,192000.0,9.5985,9.5985,9.5516,9.5516,192000.0
2011-05-06 13:20:00,14.27,14.31,14.27,14.3,99600.0,9.5516,9.5784,9.5516,9.5717,99600.0
2011-05-06 13:30:00,14.3,14.31,14.29,14.29,100800.0,9.5717,9.5784,9.565,9.565,100800.0
2011-05-06 13:40:00,14.29,14.31,14.28,14.3,63600.0,9.565,9.5784,9.5583,9.5717,63600.0
2011-05-06 13:50:00,14.3,14.31,14.29,14.3,75200.0,9.5717,9.5784,9.565,9.5717,75200.0
2011-05-06 14:00:00,14.3,14.31,14.29,14.31,133600.0,9.5717,9.5784,9.565,9.5784,133600.0
2011-05-06 14:10:00,14.31,14.33,14.31,14.31,107600.0,9.5784,9.5918,9.5784,9.5784,107600.0
2011-05-06 14:20:00,14.31,14.31,14.29,14.3,118400.0,9.5784,9.5784,9.565,9.5717,118400.0
2011-05-06 14:30:00,14.3,14.31,14.26,14.27,126800.0,9.5717,9.5784,9.5449,9.5516,126800.0
2011-05-06 14:40:00,14.27,14.3,14.27,14.28,84800.0,9.5516,9.5717,9.5516,9.5583,84800.0
2011-05-06 14:50:00,14.28,14.31,14.27,14.3,128800.0,9.5583,9.5784,9.5516,9.5717,128800.0
2011-05-06 15:00:00,14.3,14.31,14.29,14.31,102000.0,9.5717,9.5784,9.565,9.5784,102000.0
2011-05-06 15:10:00,14.31,14.34,14.31,14.34,146000.0,9.5784,9.5985,9.5784,9.5985,146000.0
2011-05-06 15:20:00,14.34,14.34,14.31,14.32,215600.0,9.5985,9.5985,9.5784,9.5851,215600.0
2011-05-06 15:30:00,14.31,14.33,14.3,14.32,216800.0,9.5784,9.5918,9.5717,9.5851,216800.0
2011-05-06 15:40:00,14.33,14.37,14.33,14.37,301600.0,9.5918,9.6185,9.5918,9.6185,301600.0
2011-05-06 15:50:00,14.37,14.37,14.34,14.34,441600.0,9.6185,9.6185,9.5985,9.5985,441600.0
2011-05-09 09:30:00,14.33,14.34,14.26,14.29,148800.0,9.5918,9.5985,9.5449,9.565,148800.0
2011-05-09 09:40:00,14.29,14.3,14.27,14.29,65200.0,9.565,9.5717,9.5516,9.565,65200.0
2011-05-09 09:50:00,14.28,14.29,14.27,14.27,56400.0,9.5583,9.565,9.5516,9.5516,56400.0
2011-05-09 10:00:00,14.28,14.29,14.27,14.28,93200.0,9.5583,9.565,9.5516,9.5583,93200.0
2011-05-09 10:10:00,14.28,14.29,14.26,14.27,114400.0,9.5583,9.565,9.5449,9.5516,114400.0
2011-05-09 10:20:00,14.27,14.28,14.25,14.26,86400.0,9.5516,9.5583,9.5382,9.5449,86400.0
2011-05-09 10:30:00,14.26,14.26,14.24,14.24,72000.0,9.5449,9.5449,9.5315,9.5315,72000.0
2011-05-09 10:40:00,14.24,14.25,14.22,14.22,108000.0,9.5315,9.5382,9.5181,9.5181,108000.0
2011-05-09 10:50:00,14.21,14.25,14.21,14.24,70000.0,9.5114,9.5382,9.5114,9.5315,70000.0
2011-05-09 11:00:00,14.24,14.26,14.24,14.26,59200.0,9.5315,9.5449,9.5315,9.5449,59200.0
2011-05-09 11:10:00,14.26,14.27,14.25,14.27,36400.0,9.5449,9.5516,9.5382,9.5516,36400.0
2011-05-09 11:20:00,14.27,14.28,14.26,14.28,72000.0,9.5516,9.5583,9.5449,9.5583,72000.0
2011-05-09 11:30:00,14.28,14.29,14.27,14.29,79600.0,9.5583,9.565,9.5516,9.565,79600.0
2011-05-09 11:40:00,14.28,14.29,14.27,14.28,94400.0,9.5583,9.565,9.5516,9.5583,94400.0
2011-05-09 11:50:00,14.28,14.29,14.28,14.28,96000.0,9.5583,9.565,9.5583,9.5583,96000.0
2011-05-09 12:00:00,14.28,14.31,14.28,14.31,110400.0,9.5583,9.5784,9.5583,9.5784,110400.0
2011-05-09 12:10:00,14.31,14.36,14.31,14.36,127600.0,9.5784,9.6119,9.5784,9.6119,127600.0
2011-05-09 12:20:00,14.36,14.37,14.35,14.36,78000.0,9.6119,9.6185,9.6052,9.6119,78000.0
2011-05-09 12:30:00,14.36,14.37,14.36,14.37,32800.0,9.6119,9.6185,9.6119,9.6185,32800.0
2011-05-09 12:40:00,14.37,14.37,14.35,14.35,102800.0,9.6185,9.6185,9.6052,9.6052,102800.0
2011-05-09 12:50:00,14.35,14.37,14.35,14.37,43200.0,9.6052,9.6185,9.6052,9.6185,43200.0
2011-05-09 13:00:00,14.37,14.37,14.36,14.36,99600.0,9.6185,9.6185,9.6119,9.6119,99600.0
2011-05-09 13:10:00,14.36,14.37,14.36,14.37,38800.0,9.6119,9.6185,9.6119,9.6185,38800.0
2011-05-09 13:20:00,14.37,14.37,14.36,14.36,56400.0,9.6185,9.6185,9.6119,9.6119,56400.0
2011-05-09 13:30:00,14.36,14.37,14.36,14.36,82400.0,9.6119,9.6185,9.6119,9.6119,82400.0
2011-05-09 13:40:00,14.36,14.37,14.36,14.36,56800.0,9.6119,9.6185,9.6119,9.6119,56800.0
2011-05-09 13:50:00,14.36,14.36,14.35,14.36,64400.0,9.6119,9.6119,9.6052,9.6119,64400.0
2011-05-09 14:00:00,14.36,14.36,14.36,14.36,81200.0,9.6119,9.6119,9.6119,9.6119,81200.0
2011-05-09 14:10:00,14.36,14.37,14.36,14.36,128800.0,9.6119,9.6185,9.6119,9.6119,128800.0
2011-05-09 14:20:00,14.36,14.36,14.36,14.36,101600.0,9.6119,9.6119,9.6119,9.6119,101600.0
2011-05-09 14:30:00,14.36,14.37,14.36,14.37,117600.0,9.6119,9.6185,9.6119,9.6185,117600.0
2011-05-09 14:40:00,14.37,14.38,14.37,14.37,82800.0,9.6185,9.6252,9.6185,9.6185,82800.0
2011-05-09 14:50:00,14.37,14.37,14.37,14.37,62800.0,9.6185,9.6185,9.6185,9.6185,62800.0
2011-05-09 15:00:00,14.38,14.38,14.37,14.38,100800.0,9.6252,9.6252,9.6185,9.6252,100800.0
2011-05-09 15:10:00,14.38,14.38,14.38,14.38,112000.0,9.6252,9.6252,9.6252,9.6252,112000.0
2011-05-09 15:20:00,14.38,14.4,14.38,14.39,157600.0,9.6252,9.6386,9.6252,9.6319,157600.0
2011-05-09 15:30:00,14.39,14.4,14.39,14.4,263600.0,9.6319,9.6386,9.6319,9.6386,263600.0
2011-05-09 15:40:00,14.4,14.42,14.4,14.42,449200.0,9.6386,9.652,9.6386,9.652,449200.0
2011-05-09 15:50:00,14.42,14.43,14.4,14.41,636000.0,9.652,9.6587,9.6386,9.6453,636000.0
2011-05-10 09:30:00,14.45,14.53,14.43,14.51,242400.0,9.6721,9.7256,9.6587,9.7123,242400.0
2011-05-10 09:40:00,14.52,14.54,14.5,14.53,124800.0,9.7189,9.7323,9.7056,9.7256,124800.0
2011-05-10 09:50:00,14.53,14.56,14.53,14.56,184800.0,9.7256,9.7457,9.7256,9.7457,184800.0
2011-05-10 10:00:00,14.56,14.58,14.55,14.56,145600.0,9.7457,9.7591,9.739,9.7457,145600.0
2011-05-10 10:10:00,14.56,14.58,14.56,14.58,83200.0,9.7457,9.7591,9.7457,9.7591,83200.0
2011-05-10 10:20:00,14.57,14.58,14.57,14.58,100800.0,9.7524,9.7591,9.7524,9.7591,100800.0
2011-05-10 10:30:00,14.58,14.58,14.57,14.57,106800.0,9.7591,9.7591,9.7524,9.7524,106800.0
2011-05-10 10:40:00,14.57,14.57,14.54,14.57,82800.0,9.7524,9.7524,9.7323,9.7524,82800.0
2011-05-10 10:50:00,14.57,14.58,14.57,14.58,66800.0,9.7524,9.7591,9.7524,9.7591,66800.0
2011-05-10 11:00:00,14.58,14.6,14.58,14.6,109600.0,9.7591,9.7725,9.7591,9.7725,109600.0
2011-05-10 11:10:00,14.6,14.6,14.6,14.6,56400.0,9.7725,9.7725,9.7725,9.7725,56400.0
2011-05-10 11:20:00,14.6,14.62,14.6,14.61,89600.0,9.7725,9.7859,9.7725,9.7792,89600.0
2011-05-10 11:30:00,14.61,14.62,14.6,14.61,74800.0,9.7792,9.7859,9.7725,9.7792,74800.0
2011-05-10 11:40:00,14.61,14.62,14.59,14.6,52000.0,9.7792,9.7859,9.7658,9.7725,52000.0
2011-05-10 11:50:00,14.59,14.59,14.56,14.57,71200.0,9.7658,9.7658,9.7457,9.7524,71200.0
2011-05-10 12:00:00,14.56,14.57,14.55,14.55,96000.0,9.7457,9.7524,9.739,9.739,96000.0
2011-05-10 12:10:00,14.55,14.59,14.55,14.57,158000.0,9.739,9.7658,9.739,9.7524,158000.0
2011-05-10 12:20:00,14.57,14.59,14.57,14.58,60400.0,9.7524,9.7658,9.7524,9.7591,60400.0
2011-05-10 12:30:00,14.58,14.6,14.58,14.6,53200.0,9.7591,9.7725,9.7591,9.7725,53200.0
2011-05-10 12:40:00,14.6,14.61,14.59,14.6,58400.0,9.7725,9.7792,9.7658,9.7725,58400.0
2011-05-10 12:50:00,14.6,14.61,14.59,14.6,44400.0,9.7725,9.7792,9.7658,9.7725,44400.0
2011-05-10 13:00:00,14.6,14.6,14.59,14.6,50800.0,9.7725,9.7725,9.7658,9.7725,50800.0
2011-05-10 13:10:00,14.6,14.6,14.59,14.6,48000.0,9.7725,9.7725,9.7658,9.7725,48000.0
2011-05-10 13:20:00,14.6,14.6,14.59,14.6,45200.0,9.7725,9.7725,9.7658,9.7725,45200.0
2011-05-10 13:30:00,14.6,14.6,14.58,14.58,184800.0,9.7725,9.7725,9.7591,9.7591,184800.0
2011-05-10 13:40:00,14.59,14.61,14.58,14.6,122800.0,9.7658,9.7792,9.7591,9.7725,122800.0
2011-05-10 13:50:00,14.6,14.61,14.59,14.6,81600.0,9.7725,9.7792,9.7658,9.7725,81600.0
2011-05-10 14:00:00,14.6,14.61,14.59,14.59,190400.0,9.7725,9.7792,9.7658,9.7658,190400.0
2011-05-10 14:10:00,14.59,14.6,14.58,14.58,78400.0,9.7658,9.7725,9.7591,9.7591,78400.0
2011-05-10 14:20:00,14.58,14.6,14.57,14.6,154000.0,9.7591,9.7725,9.7524,9.7725,154000.0
2011-05-10 14:30:00,14.6,14.61,14.59,14.61,181200.0,9.7725,9.7792,9.7658,9.7792,181200.0
2011-05-10 14:40:00,14.62,14.62,14.6,14.62,241200.0,9.7859,9.7859,9.7725,9.7859,241200.0
2011-05-10 14:50:00,14.61,14.63,14.61,14.63,113200.0,9.7792,9.7926,9.7792,9.7926,113200.0
2011-05-10 15:00:00,14.63,14.63,14.61,14.62,52000.0,9.7926,9.7926,9.7792,9.7859,52000.0
2011-05-10 15:10:00,14.62,14.64,14.62,14.64,178800.0,9.7859,9.7993,9.7859,9.7993,178800.0
2011-05-10 15:20:00,14.64,14.64,14.62,14.62,196000.0,9.7993,9.7993,9.7859,9.7859,196000.0
2011-05-10 15:30:00,14.62,14.63,14.6,14.61,179200.0,9.7859,9.7926,9.7725,9.7792,179200.0
2011-05-10 15:40:00,14.6,14.61,14.59,14.6,297600.0,9.7725,9.7792,9.7658,9.7725,297600.0
2011-05-10 15:50:00,14.6,14.61,14.58,14.59,702400.0,9.7725,9.7792,9.7591,9.7658,702400.0
2011-05-11 09:30:00,14.57,14.57,14.5,14.52,249600.0,9.7524,9.7524,9.7056,9.7189,249600.0
2011-05-11 09:40:00,14.53,14.55,14.51,14.51,106000.0,9.7256,9.739,9.7123,9.7123,106000.0
2011-05-11 09:50:00,14.51,14.54,14.51,14.53,97600.0,9.7123,9.7323,9.7123,9.7256,97600.0
2011-05-11 10:00:00,14.53,14.57,14.52,14.56,108400.0,9.7256,9.7524,9.7189,9.7457,108400.0
2011-05-11 10:10:00,14.56,14.58,14.55,14.57,98800.0,9.7457,9.7591,9.739,9.7524,98800.0
2011-05-11 10:20:00,14.58,14.58,14.54,14.55,68800.0,9.7591,9.7591,9.7323,9.739,68800.0
2011-05-11 10:30:00,14.55,14.56,14.53,14.56,68400.0,9.739,9.7457,9.7256,9.7457,68400.0
2011-05-11 10:40:00,14.56,14.59,14.56,14.58,72000.0,9.7457,9.7658,9.7457,9.7591,72000.0
2011-05-11 10:50:00,14.58,14.61,14.58,14.61,80400.0,9.7591,9.7792,9.7591,9.7792,80400.0
2011-05-11 11:00:00,14.62,14.62,14.58,14.58,53200.0,9.7859,9.7859,9.7591,9.7591,53200.0
2011-05-11 11:10:00,14.58,14.58,14.56,14.58,30000.0,9.7591,9.7591,9.7457,9.7591,30000.0
2011-05-11 11:20:00,14.57,14.57,14.55,14.55,40000.0,9.7524,9.7524,9.739,9.739,40000.0
2011-05-11 11:30:00,14.56,14.57,14.56,14.56,66000.0,9.7457,9.7524,9.7457,9.7457,66000.0
2011-05-11 11:40:00,14.57,14.57,14.56,14.56,26400.0,9.7524,9.7524,9.7457,9.7457,26400.0
2011-05-11 11:50:00,14.56,14.57,14.54,14.56,56400.0,9.7457,9.7524,9.7323,9.7457,56400.0
2011-05-11 12:00:00,14.56,14.58,14.55,14.56,72400.0,9.7457,9.7591,9.739,9.7457,72400.0
2011-05-11 12:10:00,14.56,14.56,14.5,14.53,127600.0,9.7457,9.7457,9.7056,9.7256,127600.0
2011-05-11 12:20:00,14.52,14.53,14.51,14.52,110000.0,9.7189,9.7256,9.7123,9.7189,110000.0
2011-05-11 12:30:00,14.52,14.53,14.5,14.52,69200.0,9.7189,9.7256,9.7056,9.7189,69200.0
2011-05-11 12:40:00,14.52,14.53,14.49,14.5,110800.0,9.7189,9.7256,9.6989,9.7056,110800.0
2011-05-11 12:50:00,14.5,14.53,14.49,14.53,99200.0,9.7056,9.7256,9.6989,9.7256,99200.0
2011-05-11 13:00:00,14.52,14.53,14.51,14.52,93200.0,9.7189,9.7256,9.7123,9.7189,93200.0
2011-05-11 13:10:00,14.52,14.53,14.52,14.52,66800.0,9.7189,9.7256,9.7189,9.7189,66800.0
2011-05-11 13:20:00,14.52,14.52,14.5,14.5,52000.0,9.7189,9.7189,9.7056,9.7056,52000.0
2011-05-11 13:30:00,14.49,14.5,14.47,14.49,153600.0,9.6989,9.7056,9.6855,9.6989,153600.0
2011-05-11 13:40:00,14.49,14.51,14.49,14.49,93200.0,9.6989,9.7123,9.6989,9.6989,93200.0
2011-05-11 13:50:00,14.5,14.5,14.49,14.49,54800.0,9.7056,9.7056,9.6989,9.6989,54800.0
2011-05-11 14:00:00,14.49,14.5,14.48,14.48,76800.0,9.6989,9.7056,9.6922,9.6922,76800.0
2011-05-11 14:10:00,14.48,14.49,14.47,14.48,151600.0,9.6922,9.6989,9.6855,9.6922,151600.0
2011-05-11 14:20:00,14.48,14.48,14.45,14.47,141600.0,9.6922,9.6922,9.6721,9.6855,141600.0
2011-05-11 14:30:00,14.47,14.5,14.46,14.49,70000.0,9.6855,9.7056,9.6788,9.6989,70000.0
2011-05-11 14:40:00,14.49,14.5,14.48,14.49,57600.0,9.6989,9.7056,9.6922,9.6989,57600.0
2011-05-11 14:50:00,14.49,14.5,14.49,14.49,48400.0,9.6989,9.7056,9.6989,9.6989,48400.0
2011-05-11 15:00:00,14.49,14.5,14.48,14.49,72000.0,9.6989,9.7056,9.6922,9.6989,72000.0
2011-05-11 15:10:00,14.49,14.51,14.49,14.5,69600.0,9.6989,9.7123,9.6989,9.7056,69600.0
2011-05-11 15:20:00,14.5,14.52,14.5,14.51,91600.0,9.7056,9.7189,9.7056,9.7123,91600.0
2011-05-11 15:30:00,14.51,14.52,14.48,14.49,158000.0,9.7123,9.7189,9.6922,9.6989,158000.0
2011-05-11 15:40:00,14.49,14.53,14.48,14.52,429200.0,9.6989,9.7256,9.6922,9.7189,429200.0
2011-05-11 15:50:00,14.52,14.56,14.52,14.55,511600.0,9.7189,9.7457,9.7189,9.739,511600.0
2011-05-12 09:30:00,14.5,14.62,14.49,14.6,292400.0,9.7056,9.7859,9.6989,9.7725,292400.0
2011-05-12 09:40:00,14.6,14.65,14.6,14.65,303200.0,9.7725,9.806,9.7725,9.806,303200.0
2011-05-12 09:50:00,14.65,14.66,14.61,14.63,235600.0,9.806,9.8127,9.7792,9.7926,235600.0
2011-05-12 10:00:00,14.63,14.65,14.59,14.61,323600.0,9.7926,9.806,9.7658,9.7792,323600.0
2011-05-12 10:10:00,14.61,14.62,14.57,14.59,210400.0,9.7792,9.7859,9.7524,9.7658,210400.0
2011-05-12 10:20:00,14.6,14.6,14.56,14.58,232800.0,9.7725,9.7725,9.7457,9.7591,232800.0
2011-05-12 10:30:00,14.58,14.61,14.58,14.6,224000.0,9.7591,9.7792,9.7591,9.7725,224000.0
2011-05-12 10:40:00,14.6,14.63,14.6,14.63,148800.0,9.7725,9.7926,9.7725,9.7926,148800.0
2011-05-12 10:50:00,14.63,14.65,14.63,14.65,217200.0,9.7926,9.806,9.7926,9.806,217200.0
2011-05-12 11:00:00,14.65,14.68,14.64,14.68,222800.0,9.806,9.826,9.7993,9.826,222800.0
2011-05-12 11:10:00,14.68,14.69,14.67,14.68,201600.0,9.826,9.8327,9.8193,9.826,201600.0
2011-05-12 11:20:00,14.68,14.7,14.67,14.67,228800.0,9.826,9.8394,9.8193,9.8193,228800.0
2011-05-12 11:30:00,14.67,14.68,14.64,14.65,170400.0,9.8193,9.826,9.7993,9.806,170400.0
2011-05-12 11:40:00,14.65,14.67,14.65,14.67,115600.0,9.806,9.8193,9.806,9.8193,115600.0
2011-05-12 11:50:00,14.67,14.69,14.67,14.68,114800.0,9.8193,9.8327,9.8193,9.826,114800.0
2011-05-12 12:00:00,14.67,14.68,14.67,14.68,79200.0,9.8193,9.826,9.8193,9.826,79200.0
2011-05-12 12:10:00,14.68,14.68,14.66,14.68,74400.0,9.826,9.826,9.8127,9.826,74400.0
2011-05-12 12:20:00,14.67,14.67,14.67,14.67,50000.0,9.8193,9.8193,9.8193,9.8193,50000.0
2011-05-12 12:30:00,14.67,14.68,14.66,14.66,50000.0,9.8193,9.826,9.8127,9.8127,50000.0
2011-05-12 12:40:00,14.66,14.67,14.65,14.65,43200.0,9.8127,9.8193,9.806,9.806,43200.0
2011-05-12 12:50:00,14.65,14.69,14.65,14.69,85600.0,9.806,9.8327,9.806,9.8327,85600.0
2011-05-12 13:00:00,14.69,14.7,14.68,14.68,198800.0,9.8327,9.8394,9.826,9.826,198800.0
2011-05-12 13:10:00,14.68,14.71,14.68,14.7,62400.0,9.826,9.8461,9.826,9.8394,62400.0
2011-05-12 13:20:00,14.71,14.72,14.69,14.69,72000.0,9.8461,9.8528,9.8327,9.8327,72000.0
2011-05-12 13:30:00,14.69,14.72,14.68,14.71,62400.0,9.8327,9.8528,9.826,9.8461,62400.0
2011-05-12 13:40:00,14.71,14.72,14.7,14.72,40400.0,9.8461,9.8528,9.8394,9.8528,40400.0
2011-05-12 13:50:00,14.72,14.74,14.72,14.73,41600.0,9.8528,9.8662,9.8528,9.8595,41600.0
2011-05-12 14:00:00,14.73,14.73,14.72,14.72,126800.0,9.8595,9.8595,9.8528,9.8528,126800.0
2011-05-12 14:10:00,14.72,14.72,14.71,14.72,70400.0,9.8528,9.8528,9.8461,9.8528,70400.0
2011-05-12 14:20:00,14.72,14.72,14.71,14.71,79600.0,9.8528,9.8528,9.8461,9.8461,79600.0
2011-05-12 14:30:00,14.71,14.71,14.7,14.7,92400.0,9.8461,9.8461,9.8394,9.8394,92400.0
2011-05-12 14:40:00,14.7,14.72,14.7,14.71,55600.0,9.8394,9.8528,9.8394,9.8461,55600.0
2011-05-12 14:50:00,14.71,14.71,14.69,14.69,58000.0,9.8461,9.8461,9.8327,9.8327,58000.0
2011-05-12 15:00:00,14.69,14.71,14.68,14.71,66000.0,9.8327,9.8461,9.826,9.8461,66000.0
2011-05-12 15:10:00,14.7,14.72,14.7,14.71,75200.0,9.8394,9.8528,9.8394,9.8461,75200.0
2011-05-12 15:20:00,14.71,14.72,14.71,14.72,78800.0,9.8461,9.8528,9.8461,9.8528,78800.0
2011-05-12 15:30:00,14.72,14.72,14.71,14.72,194800.0,9.8528,9.8528,9.8461,9.8528,194800.0
2011-05-12 15:40:00,14.72,14.73,14.71,14.72,210000.0,9.8528,9.8595,9.8461,9.8528,210000.0
2011-05-12 15:50:00,14.72,14.73,14.71,14.72,450800.0,9.8528,9.8595,9.8461,9.8528,450800.0
2011-05-13 09:30:00,14.72,14.74,14.7,14.74,224800.0,9.8528,9.8662,9.8394,9.8662,224800.0
2011-05-13 09:40:00,14.74,14.74,14.69,14.7,110800.0,9.8662,9.8662,9.8327,9.8394,110800.0
2011-05-13 09:50:00,14.7,14.71,14.68,14.7,109600.0,9.8394,9.8461,9.826,9.8394,109600.0
2011-05-13 10:00:00,14.7,14.72,14.69,14.69,119600.0,9.8394,9.8528,9.8327,9.8327,119600.0
2011-05-13 10:10:00,14.69,14.72,14.68,14.72,110400.0,9.8327,9.8528,9.826,9.8528,110400.0
2011-05-13 10:20:00,14.72,14.72,14.67,14.68,122000.0,9.8528,9.8528,9.8193,9.826,122000.0
2011-05-13 10:30:00,14.67,14.7,14.66,14.67,101200.0,9.8193,9.8394,9.8127,9.8193,101200.0
2011-05-13 10:40:00,14.67,14.67,14.65,14.65,92400.0,9.8193,9.8193,9.806,9.806,92400.0
2011-05-13 10:50:00,14.66,14.66,14.63,14.64,84800.0,9.8127,9.8127,9.7926,9.7993,84800.0
2011-05-13 11:00:00,14.64,14.65,14.62,14.62,94000.0,9.7993,9.806,9.7859,9.7859,94000.0
2011-05-13 11:10:00,14.62,14.63,14.6,14.63,66000.0,9.7859,9.7926,9.7725,9.7926,66000.0
2011-05-13 11:20:00,14.63,14.63,14.6,14.63,84800.0,9.7926,9.7926,9.7725,9.7926,84800.0
2011-05-13 11:30:00,14.62,14.64,14.62,14.62,48000.0,9.7859,9.7993,9.7859,9.7859,48000.0
2011-05-13 11:40:00,14.63,14.63,14.59,14.6,81200.0,9.7926,9.7926,9.7658,9.7725,81200.0
2011-05-13 11:50:00,14.6,14.61,14.59,14.6,124800.0,9.7725,9.7792,9.7658,9.7725,124800.0
2011-05-13 12:00:00,14.6,14.61,14.57,14.57,68400.0,9.7725,9.7792,9.7524,9.7524,68400.0
2011-05-13 12:10:00,14.57,14.6,14.56,14.59,134000.0,9.7524,9.7725,9.7457,9.7658,134000.0
2011-05-13 12:20:00,14.59,14.59,14.57,14.59,106000.0,9.7658,9.7658,9.7524,9.7658,106000.0
2011-05-13 12:30:00,14.59,14.61,14.58,14.6,91200.0,9.7658,9.7792,9.7591,9.7725,91200.0
2011-05-13 12:40:00,14.6,14.61,14.58,14.59,69200.0,9.7725,9.7792,9.7591,9.7658,69200.0
2011-05-13 12:50:00,14.59,14.6,14.58,14.59,48400.0,9.7658,9.7725,9.7591,9.7658,48400.0
2011-05-13 13:00:00,14.59,14.6,14.58,14.59,78800.0,9.7658,9.7725,9.7591,9.7658,78800.0
2011-05-13 13:10:00,14.59,14.61,14.58,14.6,73600.0,9.7658,9.7792,9.7591,9.7725,73600.0
2011-05-13 13:20:00,14.6,14.63,14.6,14.61,57600.0,9.7725,9.7926,9.7725,9.7792,57600.0
2011-05-13 13:30:00,14.61,14.62,14.6,14.6,36400.0,9.7792,9.7859,9.7725,9.7725,36400.0
2011-05-13 13:40:00,14.6,14.6,14.59,14.6,44800.0,9.7725,9.7725,9.7658,9.7725,44800.0
2011-05-13 13:50:00,14.6,14.6,14.59,14.6,46400.0,9.7725,9.7725,9.7658,9.7725,46400.0
2011-05-13 14:00:00,14.6,14.61,14.59,14.61,78400.0,9.7725,9.7792,9.7658,9.7792,78400.0
2011-05-13 14:10:00,14.6,14.62,14.6,14.62,74000.0,9.7725,9.7859,9.7725,9.7859,74000.0
2011-05-13 14:20:00,14.62,14.64,14.62,14.63,90800.0,9.7859,9.7993,9.7859,9.7926,90800.0
2011-05-13 14:30:00,14.64,14.65,14.63,14.64,104800.0,9.7993,9.806,9.7926,9.7993,104800.0
2011-05-13 14:40:00,14.64,14.65,14.63,14.65,65600.0,9.7993,9.806,9.7926,9.806,65600.0
2011-05-13 14:50:00,14.65,14.66,14.65,14.65,87200.0,9.806,9.8127,9.806,9.806,87200.0
2011-05-13 15:00:00,14.65,14.66,14.64,14.66,111600.0,9.806,9.8127,9.7993,9.8127,111600.0
2011-05-13 15:10:00,14.66,14.67,14.66,14.66,106000.0,9.8127,9.8193,9.8127,9.8127,106000.0
2011-05-13 15:20:00,14.66,14.68,14.66,14.67,492400.0,9.8127,9.826,9.8127,9.8193,492400.0
2011-05-13 15:30:00,14.67,14.68,14.65,14.66,364400.0,9.8193,9.826,9.806,9.8127,364400.0
2011-05-13 15:40:00,14.66,14.68,14.66,14.67,447600.0,9.8127,9.826,9.8127,9.8193,447600.0
2011-05-13 15:50:00,14.68,14.68,14.66,14.66,835600.0,9.826,9.826,9.8127,9.8127,835600.0
2011-05-16 09:30:00,14.61,14.65,14.59,14.63,261600.0,9.7792,9.806,9.7658,9.7926,261600.0
2011-05-16 09:40:00,14.63,14.63,14.59,14.61,272400.0,9.7926,9.7926,9.7658,9.7792,272400.0
2011-05-16 09:50:00,14.61,14.69,14.61,14.68,438000.0,9.7792,9.8327,9.7792,9.826,438000.0
2011-05-16 10:00:00,14.68,14.73,14.67,14.72,246000.0,9.826,9.8595,9.8193,9.8528,246000.0
2011-05-16 10:10:00,14.72,14.74,14.69,14.71,350400.0,9.8528,9.8662,9.8327,9.8461,350400.0
2011-05-16 10:20:00,14.71,14.72,14.68,14.68,189600.0,9.8461,9.8528,9.826,9.826,189600.0
2011-05-16 10:30:00,14.68,14.68,14.65,14.67,250400.0,9.826,9.826,9.806,9.8193,250400.0
2011-05-16 10:40:00,14.66,14.67,14.65,14.66,99600.0,9.8127,9.8193,9.806,9.8127,99600.0
2011-05-16 10:50:00,14.66,14.68,14.64,14.65,196800.0,9.8127,9.826,9.7993,9.806,196800.0
2011-05-16 11:00:00,14.65,14.65,14.6,14.62,189200.0,9.806,9.806,9.7725,9.7859,189200.0
2011-05-16 11:10:00,14.63,14.65,14.62,14.65,66400.0,9.7926,9.806,9.7859,9.806,66400.0
2011-05-16 11:20:00,14.65,14.65,14.63,14.65,106000.0,9.806,9.806,9.7926,9.806,106000.0
2011-05-16 11:30:00,14.65,14.67,14.65,14.67,62400.0,9.806,9.8193,9.806,9.8193,62400.0
2011-05-16 11:40:00,14.67,14.68,14.65,14.66,112400.0,9.8193,9.826,9.806,9.8127,112400.0
2011-05-16 11:50:00,14.66,14.68,14.66,14.67,54000.0,9.8127,9.826,9.8127,9.8193,54000.0
2011-05-16 12:00:00,14.67,14.68,14.65,14.65,39600.0,9.8193,9.826,9.806,9.806,39600.0
2011-05-16 12:10:00,14.65,14.66,14.64,14.64,56400.0,9.806,9.8127,9.7993,9.7993,56400.0
2011-05-16 12:20:00,14.64,14.65,14.63,14.65,43600.0,9.7993,9.806,9.7926,9.806,43600.0
2011-05-16 12:30:00,14.65,14.65,14.63,14.63,82800.0,9.806,9.806,9.7926,9.7926,82800.0
2011-05-16 12:40:00,14.63,14.64,14.62,14.62,43600.0,9.7926,9.7993,9.7859,9.7859,43600.0
2011-05-16 12:50:00,14.62,14.62,14.6,14.61,96400.0,9.7859,9.7859,9.7725,9.7792,96400.0
2011-05-16 13:00:00,14.61,14.62,14.6,14.61,96800.0,9.7792,9.7859,9.7725,9.7792,96800.0
2011-05-16 13:10:00,14.61,14.61,14.59,14.6,139200.0,9.7792,9.7792,9.7658,9.7725,139200.0
2011-05-16 13:20:00,14.61,14.61,14.59,14.59,98400.0,9.7792,9.7792,9.7658,9.7658,98400.0
2011-05-16 13:30:00,14.59,14.6,14.58,14.58,89600.0,9.7658,9.7725,9.7591,9.7591,89600.0
2011-05-16 13:40:00,14.58,14.59,14.58,14.59,99600.0,9.7591,9.7658,9.7591,9.7658,99600.0
2011-05-16 13:50:00,14.59,14.6,14.59,14.59,88000.0,9.7658,9.7725,9.7658,9.7658,88000.0
2011-05-16 14:00:00,14.59,14.6,14.58,14.6,147600.0,9.7658,9.7725,9.7591,9.7725,147600.0
2011-05-16 14:10:00,14.6,14.6,14.58,14.59,132000.0,9.7725,9.7725,9.7591,9.7658,132000.0
2011-05-16 14:20:00,14.59,14.59,14.57,14.58,95200.0,9.7658,9.7658,9.7524,9.7591,95200.0
2011-05-16 14:30:00,14.58,14.59,14.56,14.56,138800.0,9.7591,9.7658,9.7457,9.7457,138800.0
2011-05-16 14:40:00,14.56,14.56,14.55,14.56,155200.0,9.7457,9.7457,9.739,9.7457,155200.0
2011-05-16 14:50:00,14.56,14.56,14.55,14.56,166400.0,9.7457,9.7457,9.739,9.7457,166400.0
2011-05-16 15:00:00,14.56,14.57,14.56,14.56,331600.0,9.7457,9.7524,9.7457,9.7457,331600.0
2011-05-16 15:10:00,14.56,14.56,14.56,14.56,190400.0,9.7457,9.7457,9.7457,9.7457,190400.0
2011-05-16 15:20:00,14.56,14.56,14.55,14.55,232800.0,9.7457,9.7457,9.739,9.739,232800.0
2011-05-16 15:30:00,14.55,14.57,14.54,14.54,332000.0,9.739,9.7524,9.7323,9.7323,332000.0
2011-05-16 15:40:00,14.54,14.54,14.49,14.51,571200.0,9.7323,9.7323,9.6989,9.7123,571200.0
2011-05-16 15:50:00,14.51,14.53,14.51,14.52,794400.0,9.7123,9.7256,9.7123,9.7189,794400.0
2011-05-17 09:30:00,14.57,14.62,14.47,14.6,354800.0,9.7524,9.7859,9.6855,9.7725,354800.0
2011-05-17 09:40:00,14.6,14.62,14.57,14.58,205600.0,9.7725,9.7859,9.7524,9.7591,205600.0
2011-05-17 09:50:00,14.58,14.6,14.56,14.57,205600.0,9.7591,9.7725,9.7457,9.7524,205600.0
2011-05-17 10:00:00,14.57,14.58,14.56,14.57,182400.0,9.7524,9.7591,9.7457,9.7524,182400.0
2011-05-17 10:10:00,14.57,14.63,14.57,14.62,164800.0,9.7524,9.7926,9.7524,9.7859,164800.0
2011-05-17 10:20:00,14.62,14.65,14.6,14.65,127200.0,9.7859,9.806,9.7725,9.806,127200.0
2011-05-17 10:30:00,14.65,14.65,14.61,14.61,74400.0,9.806,9.806,9.7792,9.7792,74400.0
2011-05-17 10:40:00,14.61,14.61,14.59,14.61,102000.0,9.7792,9.7792,9.7658,9.7792,102000.0
2011-05-17 10:50:00,14.61,14.68,14.61,14.67,163600.0,9.7792,9.826,9.7792,9.8193,163600.0
2011-05-17 11:00:00,14.67,14.67,14.62,14.63,379200.0,9.8193,9.8193,9.7859,9.7926,379200.0
2011-05-17 11:10:00,14.63,14.65,14.62,14.64,140000.0,9.7926,9.806,9.7859,9.7993,140000.0
2011-05-17 11:20:00,14.64,14.65,14.6,14.62,115600.0,9.7993,9.806,9.7725,9.7859,115600.0
2011-05-17 11:30:00,14.62,14.63,14.6,14.61,137200.0,9.7859,9.7926,9.7725,9.7792,137200.0
2011-05-17 11:40:00,14.61,14.62,14.6,14.62,98400.0,9.7792,9.7859,9.7725,9.7859,98400.0
2011-05-17 11:50:00,14.62,14.63,14.61,14.61,78400.0,9.7859,9.7926,9.7792,9.7792,78400.0
2011-05-17 12:00:00,14.61,14.63,14.6,14.6,70800.0,9.7792,9.7926,9.7725,9.7725,70800.0
2011-05-17 12:10:00,14.6,14.61,14.6,14.61,82000.0,9.7725,9.7792,9.7725,9.7792,82000.0
2011-05-17 12:20:00,14.61,14.62,14.58,14.6,69200.0,9.7792,9.7859,9.7591,9.7725,69200.0
2011-05-17 12:30:00,14.6,14.6,14.58,14.59,62000.0,9.7725,9.7725,9.7591,9.7658,62000.0
2011-05-17 12:40:00,14.59,14.6,14.56,14.56,82400.0,9.7658,9.7725,9.7457,9.7457,82400.0
2011-05-17 12:50:00,14.57,14.58,14.56,14.58,84000.0,9.7524,9.7591,9.7457,9.7591,84000.0
2011-05-17 13:00:00,14.58,14.59,14.58,14.58,44400.0,9.7591,9.7658,9.7591,9.7591,44400.0
2011-05-17 13:10:00,14.58,14.59,14.57,14.59,76000.0,9.7591,9.7658,9.7524,9.7658,76000.0
2011-05-17 13:20:00,14.59,14.62,14.58,14.62,116800.0,9.7658,9.7859,9.7591,9.7859,116800.0
2011-05-17 13:30:00,14.62,14.63,14.6,14.61,98800.0,9.7859,9.7926,9.7725,9.7792,98800.0
2011-05-17 13:40:00,14.61,14.64,14.61,14.63,108000.0,9.7792,9.7993,9.7792,9.7926,108000.0
2011-05-17 13:50:00,14.63,14.63,14.61,14.62,105200.0,9.7926,9.7926,9.7792,9.7859,105200.0
2011-05-17 14:00:00,14.62,14.63,14.61,14.61,147200.0,9.7859,9.7926,9.7792,9.7792,147200.0
2011-05-17 14:10:00,14.61,14.61,14.58,14.59,88400.0,9.7792,9.7792,9.7591,9.7658,88400.0
2011-05-17 14:20:00,14.59,14.6,14.57,14.58,126400.0,9.7658,9.7725,9.7524,9.7591,126400.0
2011-05-17 14:30:00,14.57,14.61,14.57,14.61,85600.0,9.7524,9.7792,9.7524,9.7792,85600.0
2011-05-17 14:40:00,14.61,14.63,14.61,14.63,178400.0,9.7792,9.7926,9.7792,9.7926,178400.0
2011-05-17 14:50:00,14.63,14.66,14.63,14.66,279600.0,9.7926,9.8127,9.7926,9.8127,279600.0
2011-05-17 15:00:00,14.65,14.66,14.63,14.64,166800.0,9.806,9.8127,9.7926,9.7993,166800.0
2011-05-17 15:10:00,14.64,14.65,14.62,14.62,149600.0,9.7993,9.806,9.7859,9.7859,149600.0
2011-05-17 15:20:00,14.63,14.64,14.62,14.63,149600.0,9.7926,9.7993,9.7859,9.7926,149600.0
2011-05-17 15:30:00,14.63,14.65,14.63,14.64,154800.0,9.7926,9.806,9.7926,9.7993,154800.0
2011-05-17 15:40:00,14.64,14.65,14.62,14.64,199200.0,9.7993,9.806,9.7859,9.7993,199200.0
2011-05-17 15:50:00,14.63,14.65,14.63,14.65,520400.0,9.7926,9.806,9.7926,9.806,520400.0
2011-05-18 09:30:00,14.65,14.65,14.56,14.59,161200.0,9.806,9.806,9.7457,9.7658,161200.0
2011-05-18 09:40:00,14.59,14.6,14.56,14.6,116000.0,9.7658,9.7725,9.7457,9.7725,116000.0
2011-05-18 09:50:00,14.6,14.61,14.56,14.57,109600.0,9.7725,9.7792,9.7457,9.7524,109600.0
2011-05-18 10:00:00,14.57,14.63,14.55,14.61,149600.0,9.7524,9.7926,9.739,9.7792,149600.0
2011-05-18 10:10:00,14.6,14.62,14.58,14.58,94000.0,9.7725,9.7859,9.7591,9.7591,94000.0
2011-05-18 10:20:00,14.58,14.59,14.55,14.56,112800.0,9.7591,9.7658,9.739,9.7457,112800.0
2011-05-18 10:30:00,14.56,14.6,14.55,14.58,119200.0,9.7457,9.7725,9.739,9.7591,119200.0
2011-05-18 10:40:00,14.58,14.58,14.56,14.57,100000.0,9.7591,9.7591,9.7457,9.7524,100000.0
2011-05-18 10:50:00,14.57,14.58,14.56,14.58,78000.0,9.7524,9.7591,9.7457,9.7591,78000.0
2011-05-18 11:00:00,14.59,14.63,14.59,14.6,83600.0,9.7658,9.7926,9.7658,9.7725,83600.0
2011-05-18 11:10:00,14.6,14.62,14.59,14.61,58000.0,9.7725,9.7859,9.7658,9.7792,58000.0
2011-05-18 11:20:00,14.61,14.63,14.6,14.62,95600.0,9.7792,9.7926,9.7725,9.7859,95600.0
2011-05-18 11:30:00,14.62,14.63,14.62,14.62,69600.0,9.7859,9.7926,9.7859,9.7859,69600.0
2011-05-18 11:40:00,14.62,14.63,14.59,14.59,66800.0,9.7859,9.7926,9.7658,9.7658,66800.0
2011-05-18 11:50:00,14.59,14.59,14.58,14.58,64800.0,9.7658,9.7658,9.7591,9.7591,64800.0
2011-05-18 12:00:00,14.58,14.58,14.56,14.57,75200.0,9.7591,9.7591,9.7457,9.7524,75200.0
2011-05-18 12:10:00,14.57,14.57,14.56,14.57,112000.0,9.7524,9.7524,9.7457,9.7524,112000.0
2011-05-18 12:20:00,14.56,14.58,14.56,14.58,256000.0,9.7457,9.7591,9.7457,9.7591,256000.0
2011-05-18 12:30:00,14.58,14.58,14.57,14.57,136400.0,9.7591,9.7591,9.7524,9.7524,136400.0
2011-05-18 12:40:00,14.57,14.58,14.56,14.57,141200.0,9.7524,9.7591,9.7457,9.7524,141200.0
2011-05-18 12:50:00,14.57,14.57,14.56,14.56,239600.0,9.7524,9.7524,9.7457,9.7457,239600.0
2011-05-18 13:00:00,14.56,14.58,14.56,14.58,75200.0,9.7457,9.7591,9.7457,9.7591,75200.0
2011-05-18 13:10:00,14.58,14.58,14.57,14.58,51200.0,9.7591,9.7591,9.7524,9.7591,51200.0
2011-05-18 13:20:00,14.58,14.58,14.57,14.58,92000.0,9.7591,9.7591,9.7524,9.7591,92000.0
2011-05-18 13:30:00,14.57,14.59,14.57,14.59,62000.0,9.7524,9.7658,9.7524,9.7658,62000.0
2011-05-18 13:40:00,14.58,14.59,14.58,14.59,87600.0,9.7591,9.7658,9.7591,9.7658,87600.0
2011-05-18 13:50:00,14.59,14.62,14.58,14.62,123600.0,9.7658,9.7859,9.7591,9.7859,123600.0
2011-05-18 14:00:00,14.62,14.63,14.6,14.63,206800.0,9.7859,9.7926,9.7725,9.7926,206800.0
2011-05-18 14:10:00,14.63,14.63,14.6,14.6,120000.0,9.7926,9.7926,9.7725,9.7725,120000.0
2011-05-18 14:20:00,14.6,14.61,14.59,14.59,130800.0,9.7725,9.7792,9.7658,9.7658,130800.0
2011-05-18 14:30:00,14.59,14.62,14.59,14.59,131600.0,9.7658,9.7859,9.7658,9.7658,131600.0
2011-05-18 14:40:00,14.59,14.61,14.58,14.59,183600.0,9.7658,9.7792,9.7591,9.7658,183600.0
2011-05-18 14:50:00,14.59,14.59,14.56,14.56,94000.0,9.7658,9.7658,9.7457,9.7457,94000.0
2011-05-18 15:00:00,14.57,14.59,14.56,14.58,142400.0,9.7524,9.7658,9.7457,9.7591,142400.0
2011-05-18 15:10:00,14.58,14.6,14.58,14.59,141200.0,9.7591,9.7725,9.7591,9.7658,141200.0
2011-05-18 15:20:00,14.59,14.61,14.59,14.61,180000.0,9.7658,9.7792,9.7658,9.7792,180000.0
2011-05-18 15:30:00,14.61,14.62,14.59,14.6,165200.0,9.7792,9.7859,9.7658,9.7725,165200.0
2011-05-18 15:40:00,14.6,14.64,14.6,14.62,199600.0,9.7725,9.7993,9.7725,9.7859,199600.0
2011-05-18 15:50:00,14.62,14.63,14.61,14.62,529600.0,9.7859,9.7926,9.7792,9.7859,529600.0
2011-05-19 09:30:00,14.69,14.71,14.66,14.66,192000.0,9.8327,9.8461,9.8127,9.8127,192000.0
2011-05-19 09:40:00,14.67,14.71,14.65,14.68,146400.0,9.8193,9.8461,9.806,9.826,146400.0
2011-05-19 09:50:00,14.68,14.7,14.68,14.69,125600.0,9.826,9.8394,9.826,9.8327,125600.0
2011-05-19 10:00:00,14.68,14.68,14.65,14.67,184400.0,9.826,9.826,9.806,9.8193,184400.0
2011-05-19 10:10:00,14.67,14.68,14.66,14.68,159600.0,9.8193,9.826,9.8127,9.826,159600.0
2011-05-19 10:20:00,14.68,14.69,14.67,14.68,184800.0,9.826,9.8327,9.8193,9.826,184800.0
2011-05-19 10:30:00,14.68,14.69,14.65,14.67,111200.0,9.826,9.8327,9.806,9.8193,111200.0
2011-05-19 10:40:00,14.67,14.68,14.66,14.67,112000.0,9.8193,9.826,9.8127,9.8193,112000.0
2011-05-19 10:50:00,14.67,14.68,14.65,14.68,124000.0,9.8193,9.826,9.806,9.826,124000.0
2011-05-19 11:00:00,14.67,14.68,14.64,14.65,103600.0,9.8193,9.826,9.7993,9.806,103600.0
2011-05-19 11:10:00,14.65,14.65,14.59,14.6,303200.0,9.806,9.806,9.7658,9.7725,303200.0
2011-05-19 11:20:00,14.6,14.62,14.6,14.61,88000.0,9.7725,9.7859,9.7725,9.7792,88000.0
2011-05-19 11:30:00,14.61,14.61,14.59,14.6,103600.0,9.7792,9.7792,9.7658,9.7725,103600.0
2011-05-19 11:40:00,14.6,14.61,14.59,14.59,184800.0,9.7725,9.7792,9.7658,9.7658,184800.0
2011-05-19 11:50:00,14.59,14.6,14.57,14.6,199600.0,9.7658,9.7725,9.7524,9.7725,199600.0
2011-05-19 12:00:00,14.6,14.6,14.59,14.6,78400.0,9.7725,9.7725,9.7658,9.7725,78400.0
2011-05-19 12:10:00,14.6,14.61,14.58,14.6,103200.0,9.7725,9.7792,9.7591,9.7725,103200.0
2011-05-19 12:20:00,14.6,14.63,14.6,14.63,99600.0,9.7725,9.7926,9.7725,9.7926,99600.0
2011-05-19 12:30:00,14.63,14.63,14.6,14.62,127600.0,9.7926,9.7926,9.7725,9.7859,127600.0
2011-05-19 12:40:00,14.63,14.63,14.61,14.62,66400.0,9.7926,9.7926,9.7792,9.7859,66400.0
2011-05-19 12:50:00,14.62,14.62,14.59,14.6,84800.0,9.7859,9.7859,9.7658,9.7725,84800.0
2011-05-19 13:00:00,14.61,14.61,14.6,14.6,184800.0,9.7792,9.7792,9.7725,9.7725,184800.0
2011-05-19 13:10:00,14.61,14.61,14.59,14.6,182400.0,9.7792,9.7792,9.7658,9.7725,182400.0
2011-05-19 13:20:00,14.6,14.6,14.59,14.59,113200.0,9.7725,9.7725,9.7658,9.7658,113200.0
2011-05-19 13:30:00,14.59,14.6,14.58,14.59,184400.0,9.7658,9.7725,9.7591,9.7658,184400.0
2011-05-19 13:40:00,14.59,14.59,14.58,14.59,91200.0,9.7658,9.7658,9.7591,9.7658,91200.0
2011-05-19 13:50:00,14.59,14.6,14.58,14.59,178400.0,9.7658,9.7725,9.7591,9.7658,178400.0
2011-05-19 14:00:00,14.59,14.59,14.59,14.59,145600.0,9.7658,9.7658,9.7658,9.7658,145600.0
2011-05-19 14:10:00,14.59,14.59,14.56,14.57,184000.0,9.7658,9.7658,9.7457,9.7524,184000.0
2011-05-19 14:20:00,14.57,14.57,14.55,14.56,116400.0,9.7524,9.7524,9.739,9.7457,116400.0
2011-05-19 14:30:00,14.56,14.58,14.56,14.58,88800.0,9.7457,9.7591,9.7457,9.7591,88800.0
2011-05-19 14:40:00,14.58,14.58,14.55,14.57,102800.0,9.7591,9.7591,9.739,9.7524,102800.0
2011-05-19 14:50:00,14.57,14.59,14.57,14.59,97600.0,9.7524,9.7658,9.7524,9.7658,97600.0
2011-05-19 15:00:00,14.59,14.6,14.58,14.59,151200.0,9.7658,9.7725,9.7591,9.7658,151200.0
2011-05-19 15:10:00,14.59,14.6,14.58,14.59,152000.0,9.7658,9.7725,9.7591,9.7658,152000.0
2011-05-19 15:20:00,14.59,14.6,14.58,14.59,144800.0,9.7658,9.7725,9.7591,9.7658,144800.0
2011-05-19 15:30:00,14.59,14.59,14.58,14.59,242000.0,9.7658,9.7658,9.7591,9.7658,242000.0
2011-05-19 15:40:00,14.59,14.6,14.58,14.58,544000.0,9.7658,9.7725,9.7591,9.7591,544000.0
2011-05-19 15:50:00,14.58,14.6,14.58,14.6,815200.0,9.7591,9.7725,9.7591,9.7725,815200.0
2011-05-20 09:30:00,14.62,14.63,14.55,14.62,688800.0,9.7859,9.7926,9.739,9.7859,688800.0
2011-05-20 09:40:00,14.62,14.62,14.57,14.58,79600.0,9.7859,9.7859,9.7524,9.7591,79600.0
2011-05-20 09:50:00,14.58,14.58,14.55,14.55,104800.0,9.7591,9.7591,9.739,9.739,104800.0
2011-05-20 10:00:00,14.55,14.56,14.53,14.54,109600.0,9.739,9.7457,9.7256,9.7323,109600.0
2011-05-20 10:10:00,14.55,14.56,14.52,14.54,157200.0,9.739,9.7457,9.7189,9.7323,157200.0
2011-05-20 10:20:00,14.54,14.55,14.52,14.53,168000.0,9.7323,9.739,9.7189,9.7256,168000.0
2011-05-20 10:30:00,14.53,14.53,14.51,14.52,127600.0,9.7256,9.7256,9.7123,9.7189,127600.0
2011-05-20 10:40:00,14.52,14.53,14.5,14.51,243200.0,9.7189,9.7256,9.7056,9.7123,243200.0
2011-05-20 10:50:00,14.51,14.52,14.49,14.51,107200.0,9.7123,9.7189,9.6989,9.7123,107200.0
2011-05-20 11:00:00,14.5,14.52,14.5,14.51,122400.0,9.7056,9.7189,9.7056,9.7123,122400.0
2011-05-20 11:10:00,14.52,14.52,14.51,14.52,105600.0,9.7189,9.7189,9.7123,9.7189,105600.0
2011-05-20 11:20:00,14.51,14.51,14.51,14.51,74400.0,9.7123,9.7123,9.7123,9.7123,74400.0
2011-05-20 11:30:00,14.52,14.55,14.51,14.55,110000.0,9.7189,9.739,9.7123,9.739,110000.0
2011-05-20 11:40:00,14.55,14.57,14.55,14.56,77600.0,9.739,9.7524,9.739,9.7457,77600.0
2011-05-20 11:50:00,14.56,14.57,14.54,14.54,74400.0,9.7457,9.7524,9.7323,9.7323,74400.0
2011-05-20 12:00:00,14.54,14.55,14.53,14.53,70000.0,9.7323,9.739,9.7256,9.7256,70000.0
2011-05-20 12:10:00,14.53,14.55,14.52,14.53,101200.0,9.7256,9.739,9.7189,9.7256,101200.0
2011-05-20 12:20:00,14.53,14.56,14.53,14.56,141200.0,9.7256,9.7457,9.7256,9.7457,141200.0
2011-05-20 12:30:00,14.56,14.58,14.56,14.58,76800.0,9.7457,9.7591,9.7457,9.7591,76800.0
2011-05-20 12:40:00,14.57,14.57,14.56,14.56,36400.0,9.7524,9.7524,9.7457,9.7457,36400.0
2011-05-20 12:50:00,14.56,14.57,14.54,14.55,342000.0,9.7457,9.7524,9.7323,9.739,342000.0
2011-05-20 13:00:00,14.55,14.56,14.55,14.55,96800.0,9.739,9.7457,9.739,9.739,96800.0
2011-05-20 13:10:00,14.55,14.55,14.54,14.55,93600.0,9.739,9.739,9.7323,9.739,93600.0
2011-05-20 13:20:00,14.55,14.56,14.55,14.55,284000.0,9.739,9.7457,9.739,9.739,284000.0
2011-05-20 13:30:00,14.55,14.56,14.55,14.55,308000.0,9.739,9.7457,9.739,9.739,308000.0
2011-05-20 13:40:00,14.55,14.56,14.55,14.55,202400.0,9.739,9.7457,9.739,9.739,202400.0
2011-05-20 13:50:00,14.55,14.55,14.53,14.54,209600.0,9.739,9.739,9.7256,9.7323,209600.0
2011-05-20 14:00:00,14.54,14.55,14.51,14.51,301200.0,9.7323,9.739,9.7123,9.7123,301200.0
2011-05-20 14:10:00,14.51,14.54,14.5,14.54,212800.0,9.7123,9.7323,9.7056,9.7323,212800.0
2011-05-20 14:20:00,14.54,14.55,14.53,14.54,179600.0,9.7323,9.739,9.7256,9.7323,179600.0
2011-05-20 14:30:00,14.54,14.55,14.53,14.53,185600.0,9.7323,9.739,9.7256,9.7256,185600.0
2011-05-20 14:40:00,14.53,14.54,14.53,14.53,219200.0,9.7256,9.7323,9.7256,9.7256,219200.0
2011-05-20 14:50:00,14.53,14.54,14.51,14.51,284400.0,9.7256,9.7323,9.7123,9.7123,284400.0
2011-05-20 15:00:00,14.51,14.53,14.49,14.49,544400.0,9.7123,9.7256,9.6989,9.6989,544400.0
2011-05-20 15:10:00,14.49,14.51,14.48,14.48,273200.0,9.6989,9.7123,9.6922,9.6922,273200.0
2011-05-20 15:20:00,14.48,14.48,14.47,14.47,275200.0,9.6922,9.6922,9.6855,9.6855,275200.0
2011-05-20 15:30:00,14.47,14.49,14.46,14.47,660800.0,9.6855,9.6989,9.6788,9.6855,660800.0
2011-05-20 15:40:00,14.47,14.48,14.46,14.47,493600.0,9.6855,9.6922,9.6788,9.6855,493600.0
2011-05-20 15:50:00,14.47,14.47,14.42,14.45,987600.0,9.6855,9.6855,9.652,9.6721,987600.0
2011-05-23 09:30:00,14.35,14.37,14.3,14.35,413200.0,9.6052,9.6185,9.5717,9.6052,413200.0
2011-05-23 09:40:00,14.35,14.38,14.35,14.37,178800.0,9.6052,9.6252,9.6052,9.6185,178800.0
2011-05-23 09:50:00,14.36,14.39,14.35,14.39,151200.0,9.6119,9.6319,9.6052,9.6319,151200.0
2011-05-23 10:00:00,14.38,14.41,14.38,14.41,158800.0,9.6252,9.6453,9.6252,9.6453,158800.0
2011-05-23 10:10:00,14.41,14.43,14.38,14.42,295200.0,9.6453,9.6587,9.6252,9.652,295200.0
2011-05-23 10:20:00,14.42,14.47,14.42,14.46,149600.0,9.652,9.6855,9.652,9.6788,149600.0
2011-05-23 10:30:00,14.46,14.47,14.45,14.46,108800.0,9.6788,9.6855,9.6721,9.6788,108800.0
2011-05-23 10:40:00,14.46,14.46,14.43,14.43,154800.0,9.6788,9.6788,9.6587,9.6587,154800.0
2011-05-23 10:50:00,14.43,14.44,14.42,14.43,205200.0,9.6587,9.6654,9.652,9.6587,205200.0
2011-05-23 11:00:00,14.43,14.44,14.42,14.42,121600.0,9.6587,9.6654,9.652,9.652,121600.0
2011-05-23 11:10:00,14.42,14.43,14.4,14.43,180000.0,9.652,9.6587,9.6386,9.6587,180000.0
2011-05-23 11:20:00,14.43,14.45,14.42,14.45,138800.0,9.6587,9.6721,9.652,9.6721,138800.0
2011-05-23 11:30:00,14.45,14.45,14.41,14.43,150400.0,9.6721,9.6721,9.6453,9.6587,150400.0
2011-05-23 11:40:00,14.43,14.43,14.4,14.42,395600.0,9.6587,9.6587,9.6386,9.652,395600.0
2011-05-23 11:50:00,14.42,14.43,14.41,14.42,102800.0,9.652,9.6587,9.6453,9.652,102800.0
2011-05-23 12:00:00,14.42,14.44,14.42,14.43,75600.0,9.652,9.6654,9.652,9.6587,75600.0
2011-05-23 12:10:00,14.43,14.43,14.4,14.43,118800.0,9.6587,9.6587,9.6386,9.6587,118800.0
2011-05-23 12:20:00,14.43,14.43,14.42,14.42,66400.0,9.6587,9.6587,9.652,9.652,66400.0
2011-05-23 12:30:00,14.43,14.44,14.42,14.43,81600.0,9.6587,9.6654,9.652,9.6587,81600.0
2011-05-23 12:40:00,14.43,14.44,14.42,14.44,59600.0,9.6587,9.6654,9.652,9.6654,59600.0
2011-05-23 12:50:00,14.44,14.44,14.43,14.43,49600.0,9.6654,9.6654,9.6587,9.6587,49600.0
2011-05-23 13:00:00,14.43,14.44,14.42,14.42,62800.0,9.6587,9.6654,9.652,9.652,62800.0
2011-05-23 13:10:00,14.42,14.43,14.42,14.42,45200.0,9.652,9.6587,9.652,9.652,45200.0
2011-05-23 13:20:00,14.42,14.42,14.41,14.42,85200.0,9.652,9.652,9.6453,9.652,85200.0
2011-05-23 13:30:00,14.42,14.43,14.42,14.43,96400.0,9.652,9.6587,9.652,9.6587,96400.0
2011-05-23 13:40:00,14.43,14.43,14.41,14.43,97200.0,9.6587,9.6587,9.6453,9.6587,97200.0
2011-05-23 13:50:00,14.43,14.44,14.42,14.44,107600.0,9.6587,9.6654,9.652,9.6654,107600.0
2011-05-23 14:00:00,14.44,14.44,14.42,14.43,119200.0,9.6654,9.6654,9.652,9.6587,119200.0
2011-05-23 14:10:00,14.43,14.45,14.43,14.44,96400.0,9.6587,9.6721,9.6587,9.6654,96400.0
2011-05-23 14:20:00,14.44,14.44,14.41,14.41,95200.0,9.6654,9.6654,9.6453,9.6453,95200.0
2011-05-23 14:30:00,14.41,14.44,14.41,14.42,119200.0,9.6453,9.6654,9.6453,9.652,119200.0
2011-05-23 14:40:00,14.43,14.43,14.41,14.41,136000.0,9.6587,9.6587,9.6453,9.6453,136000.0
2011-05-23 14:50:00,14.41,14.42,14.4,14.4,164400.0,9.6453,9.652,9.6386,9.6386,164400.0
2011-05-23 15:00:00,14.4,14.41,14.4,14.4,158800.0,9.6386,9.6453,9.6386,9.6386,158800.0
2011-05-23 15:10:00,14.4,14.4,14.39,14.4,175600.0,9.6386,9.6386,9.6319,9.6386,175600.0
2011-05-23 15:20:00,14.4,14.41,14.4,14.4,119600.0,9.6386,9.6453,9.6386,9.6386,119600.0
2011-05-23 15:30:00,14.4,14.41,14.4,14.4,191200.0,9.6386,9.6453,9.6386,9.6386,191200.0
2011-05-23 15:40:00,14.4,14.41,14.39,14.4,433600.0,9.6386,9.6453,9.6319,9.6386,433600.0
2011-05-23 15:50:00,14.4,14.41,14.4,14.4,528000.0,9.6386,9.6453,9.6386,9.6386,528000.0
2011-05-24 09:30:00,14.4,14.43,14.32,14.34,280400.0,9.6386,9.6587,9.5851,9.5985,280400.0
2011-05-24 09:40:00,14.34,14.39,14.33,14.39,114400.0,9.5985,9.6319,9.5918,9.6319,114400.0
2011-05-24 09:50:00,14.4,14.41,14.38,14.4,95600.0,9.6386,9.6453,9.6252,9.6386,95600.0
2011-05-24 10:00:00,14.41,14.42,14.38,14.4,84000.0,9.6453,9.652,9.6252,9.6386,84000.0
2011-05-24 10:10:00,14.4,14.43,14.4,14.4,88400.0,9.6386,9.6587,9.6386,9.6386,88400.0
2011-05-24 10:20:00,14.41,14.42,14.38,14.38,94000.0,9.6453,9.652,9.6252,9.6252,94000.0
2011-05-24 10:30:00,14.38,14.39,14.35,14.36,138000.0,9.6252,9.6319,9.6052,9.6119,138000.0
2011-05-24 10:40:00,14.36,14.37,14.36,14.36,65200.0,9.6119,9.6185,9.6119,9.6119,65200.0
2011-05-24 10:50:00,14.37,14.37,14.36,14.36,87200.0,9.6185,9.6185,9.6119,9.6119,87200.0
2011-05-24 11:00:00,14.37,14.38,14.36,14.38,82400.0,9.6185,9.6252,9.6119,9.6252,82400.0
2011-05-24 11:10:00,14.38,14.4,14.38,14.38,103200.0,9.6252,9.6386,9.6252,9.6252,103200.0
2011-05-24 11:20:00,14.39,14.39,14.36,14.36,66800.0,9.6319,9.6319,9.6119,9.6119,66800.0
2011-05-24 11:30:00,14.36,14.37,14.35,14.36,107200.0,9.6119,9.6185,9.6052,9.6119,107200.0
2011-05-24 11:40:00,14.35,14.36,14.34,14.35,130000.0,9.6052,9.6119,9.5985,9.6052,130000.0
2011-05-24 11:50:00,14.35,14.37,14.35,14.37,115200.0,9.6052,9.6185,9.6052,9.6185,115200.0
2011-05-24 12:00:00,14.37,14.37,14.34,14.35,104000.0,9.6185,9.6185,9.5985,9.6052,104000.0
2011-05-24 12:10:00,14.35,14.36,14.34,14.35,102400.0,9.6052,9.6119,9.5985,9.6052,102400.0
2011-05-24 12:20:00,14.35,14.35,14.35,14.35,47200.0,9.6052,9.6052,9.6052,9.6052,47200.0
2011-05-24 12:30:00,14.35,14.36,14.35,14.36,73200.0,9.6052,9.6119,9.6052,9.6119,73200.0
2011-05-24 12:40:00,14.36,14.37,14.35,14.36,63200.0,9.6119,9.6185,9.6052,9.6119,63200.0
2011-05-24 12:50:00,14.36,14.36,14.35,14.35,69200.0,9.6119,9.6119,9.6052,9.6052,69200.0
2011-05-24 13:00:00,14.35,14.37,14.35,14.36,79200.0,9.6052,9.6185,9.6052,9.6119,79200.0
2011-05-24 13:10:00,14.36,14.36,14.34,14.35,45200.0,9.6119,9.6119,9.5985,9.6052,45200.0
2011-05-24 13:20:00,14.34,14.35,14.34,14.34,40800.0,9.5985,9.6052,9.5985,9.5985,40800.0
2011-05-24 13:30:00,14.34,14.34,14.33,14.34,68000.0,9.5985,9.5985,9.5918,9.5985,68000.0
2011-05-24 13:40:00,14.34,14.34,14.33,14.34,85600.0,9.5985,9.5985,9.5918,9.5985,85600.0
2011-05-24 13:50:00,14.34,14.35,14.34,14.35,66800.0,9.5985,9.6052,9.5985,9.6052,66800.0
2011-05-24 14:00:00,14.35,14.35,14.33,14.33,122000.0,9.6052,9.6052,9.5918,9.5918,122000.0
2011-05-24 14:10:00,14.33,14.35,14.33,14.35,109600.0,9.5918,9.6052,9.5918,9.6052,109600.0
2011-05-24 14:20:00,14.35,14.35,14.33,14.34,117200.0,9.6052,9.6052,9.5918,9.5985,117200.0
2011-05-24 14:30:00,14.34,14.34,14.33,14.33,92400.0,9.5985,9.5985,9.5918,9.5918,92400.0
2011-05-24 14:40:00,14.33,14.34,14.33,14.33,76800.0,9.5918,9.5985,9.5918,9.5918,76800.0
2011-05-24 14:50:00,14.33,14.34,14.32,14.34,77200.0,9.5918,9.5985,9.5851,9.5985,77200.0
2011-05-24 15:00:00,14.34,14.35,14.34,14.35,128800.0,9.5985,9.6052,9.5985,9.6052,128800.0
2011-05-24 15:10:00,14.34,14.34,14.32,14.33,132400.0,9.5985,9.5985,9.5851,9.5918,132400.0
2011-05-24 15:20:00,14.33,14.34,14.33,14.34,134800.0,9.5918,9.5985,9.5918,9.5985,134800.0
2011-05-24 15:30:00,14.33,14.34,14.32,14.34,144000.0,9.5918,9.5985,9.5851,9.5985,144000.0
2011-05-24 15:40:00,14.34,14.35,14.33,14.35,335600.0,9.5985,9.6052,9.5918,9.6052,335600.0
2011-05-24 15:50:00,14.35,14.36,14.34,14.34,724400.0,9.6052,9.6119,9.5985,9.5985,724400.0
2011-05-25 09:30:00,14.3,14.3,14.14,14.16,551600.0,9.5717,9.5717,9.4646,9.478,551600.0
2011-05-25 09:40:00,14.16,14.18,14.14,14.18,230800.0,9.478,9.4914,9.4646,9.4914,230800.0
2011-05-25 09:50:00,14.18,14.19,14.13,14.14,172000.0,9.4914,9.4981,9.4579,9.4646,172000.0
2011-05-25 10:00:00,14.14,14.16,14.14,14.15,164000.0,9.4646,9.478,9.4646,9.4713,164000.0
2011-05-25 10:10:00,14.14,14.16,14.13,14.14,128400.0,9.4646,9.478,9.4579,9.4646,128400.0
2011-05-25 10:20:00,14.14,14.2,14.14,14.2,91200.0,9.4646,9.5048,9.4646,9.5048,91200.0
2011-05-25 10:30:00,14.2,14.23,14.19,14.23,130400.0,9.5048,9.5248,9.4981,9.5248,130400.0
2011-05-25 10:40:00,14.23,14.26,14.23,14.25,92400.0,9.5248,9.5449,9.5248,9.5382,92400.0
2011-05-25 10:50:00,14.26,14.26,14.24,14.24,153200.0,9.5449,9.5449,9.5315,9.5315,153200.0
2011-05-25 11:00:00,14.24,14.24,14.22,14.23,83600.0,9.5315,9.5315,9.5181,9.5248,83600.0
2011-05-25 11:10:00,14.23,14.27,14.23,14.26,94000.0,9.5248,9.5516,9.5248,9.5449,94000.0
2011-05-25 11:20:00,14.26,14.28,14.24,14.24,81200.0,9.5449,9.5583,9.5315,9.5315,81200.0
2011-05-25 11:30:00,14.24,14.27,14.24,14.27,81600.0,9.5315,9.5516,9.5315,9.5516,81600.0
2011-05-25 11:40:00,14.27,14.29,14.26,14.28,237200.0,9.5516,9.565,9.5449,9.5583,237200.0
2011-05-25 11:50:00,14.28,14.28,14.28,14.28,74000.0,9.5583,9.5583,9.5583,9.5583,74000.0
2011-05-25 12:00:00,14.28,14.29,14.26,14.26,156800.0,9.5583,9.565,9.5449,9.5449,156800.0
2011-05-25 12:10:00,14.26,14.28,14.26,14.27,116000.0,9.5449,9.5583,9.5449,9.5516,116000.0
2011-05-25 12:20:00,14.27,14.28,14.26,14.28,77600.0,9.5516,9.5583,9.5449,9.5583,77600.0
2011-05-25 12:30:00,14.28,14.29,14.27,14.28,86000.0,9.5583,9.565,9.5516,9.5583,86000.0
2011-05-25 12:40:00,14.28,14.29,14.28,14.28,88000.0,9.5583,9.565,9.5583,9.5583,88000.0
2011-05-25 12:50:00,14.28,14.3,14.27,14.3,73600.0,9.5583,9.5717,9.5516,9.5717,73600.0
2011-05-25 13:00:00,14.3,14.3,14.29,14.3,88000.0,9.5717,9.5717,9.565,9.5717,88000.0
2011-05-25 13:10:00,14.3,14.31,14.29,14.3,98400.0,9.5717,9.5784,9.565,9.5717,98400.0
2011-05-25 13:20:00,14.3,14.3,14.29,14.29,130800.0,9.5717,9.5717,9.565,9.565,130800.0
2011-05-25 13:30:00,14.29,14.3,14.29,14.29,186000.0,9.565,9.5717,9.565,9.565,186000.0
2011-05-25 13:40:00,14.29,14.31,14.29,14.31,76400.0,9.565,9.5784,9.565,9.5784,76400.0
2011-05-25 13:50:00,14.31,14.31,14.3,14.3,74400.0,9.5784,9.5784,9.5717,9.5717,74400.0
2011-05-25 14:00:00,14.3,14.31,14.29,14.3,352800.0,9.5717,9.5784,9.565,9.5717,352800.0
2011-05-25 14:10:00,14.29,14.31,14.29,14.3,332000.0,9.565,9.5784,9.565,9.5717,332000.0
2011-05-25 14:20:00,14.3,14.33,14.3,14.32,155600.0,9.5717,9.5918,9.5717,9.5851,155600.0
2011-05-25 14:30:00,14.32,14.33,14.31,14.31,104400.0,9.5851,9.5918,9.5784,9.5784,104400.0
2011-05-25 14:40:00,14.31,14.31,14.28,14.3,147200.0,9.5784,9.5784,9.5583,9.5717,147200.0
2011-05-25 14:50:00,14.3,14.31,14.29,14.3,132400.0,9.5717,9.5784,9.565,9.5717,132400.0
2011-05-25 15:00:00,14.3,14.34,14.29,14.33,285200.0,9.5717,9.5985,9.565,9.5918,285200.0
2011-05-25 15:10:00,14.33,14.34,14.32,14.32,219600.0,9.5918,9.5985,9.5851,9.5851,219600.0
2011-05-25 15:20:00,14.32,14.33,14.32,14.33,151200.0,9.5851,9.5918,9.5851,9.5918,151200.0
2011-05-25 15:30:00,14.33,14.33,14.31,14.31,141200.0,9.5918,9.5918,9.5784,9.5784,141200.0
2011-05-25 15:40:00,14.31,14.31,14.28,14.28,300400.0,9.5784,9.5784,9.5583,9.5583,300400.0
2011-05-25 15:50:00,14.28,14.28,14.25,14.26,1247600.0,9.5583,9.5583,9.5382,9.5449,1247600.0
2011-05-26 09:30:00,14.2,14.23,14.19,14.2,176800.0,9.5048,9.5248,9.4981,9.5048,176800.0
2011-05-26 09:40:00,14.2,14.23,14.19,14.22,205600.0,9.5048,9.5248,9.4981,9.5181,205600.0
2011-05-26 09:50:00,14.22,14.23,14.18,14.18,160400.0,9.5181,9.5248,9.4914,9.4914,160400.0
2011-05-26 10:00:00,14.18,14.19,14.15,14.15,210400.0,9.4914,9.4981,9.4713,9.4713,210400.0
2011-05-26 10:10:00,14.15,14.17,14.13,14.15,184000.0,9.4713,9.4847,9.4579,9.4713,184000.0
2011-05-26 10:20:00,14.15,14.18,14.14,14.17,174000.0,9.4713,9.4914,9.4646,9.4847,174000.0
2011-05-26 10:30:00,14.16,14.18,14.15,14.18,121200.0,9.478,9.4914,9.4713,9.4914,121200.0
2011-05-26 10:40:00,14.18,14.18,14.13,14.13,111600.0,9.4914,9.4914,9.4579,9.4579,111600.0
2011-05-26 10:50:00,14.13,14.15,14.13,14.13,144800.0,9.4579,9.4713,9.4579,9.4579,144800.0
2011-05-26 11:00:00,14.13,14.15,14.12,14.14,136400.0,9.4579,9.4713,9.4512,9.4646,136400.0
2011-05-26 11:10:00,14.14,14.16,14.13,14.15,74000.0,9.4646,9.478,9.4579,9.4713,74000.0
2011-05-26 11:20:00,14.15,14.19,14.15,14.18,118400.0,9.4713,9.4981,9.4713,9.4914,118400.0
2011-05-26 11:30:00,14.18,14.19,14.16,14.16,155200.0,9.4914,9.4981,9.478,9.478,155200.0
2011-05-26 11:40:00,14.16,14.18,14.16,14.18,93600.0,9.478,9.4914,9.478,9.4914,93600.0
2011-05-26 11:50:00,14.18,14.18,14.16,14.17,50000.0,9.4914,9.4914,9.478,9.4847,50000.0
2011-05-26 12:00:00,14.17,14.18,14.16,14.17,75600.0,9.4847,9.4914,9.478,9.4847,75600.0
2011-05-26 12:10:00,14.16,14.18,14.16,14.18,74400.0,9.478,9.4914,9.478,9.4914,74400.0
2011-05-26 12:20:00,14.18,14.18,14.17,14.17,40400.0,9.4914,9.4914,9.4847,9.4847,40400.0
2011-05-26 12:30:00,14.17,14.19,14.17,14.19,91200.0,9.4847,9.4981,9.4847,9.4981,91200.0
2011-05-26 12:40:00,14.19,14.23,14.19,14.22,72800.0,9.4981,9.5248,9.4981,9.5181,72800.0
2011-05-26 12:50:00,14.23,14.24,14.22,14.22,71600.0,9.5248,9.5315,9.5181,9.5181,71600.0
2011-05-26 13:00:00,14.22,14.24,14.22,14.24,56400.0,9.5181,9.5315,9.5181,9.5315,56400.0
2011-05-26 13:10:00,14.24,14.26,14.23,14.26,141200.0,9.5315,9.5449,9.5248,9.5449,141200.0
2011-05-26 13:20:00,14.26,14.27,14.25,14.26,68800.0,9.5449,9.5516,9.5382,9.5449,68800.0
2011-05-26 13:30:00,14.26,14.27,14.26,14.27,89600.0,9.5449,9.5516,9.5449,9.5516,89600.0
2011-05-26 13:40:00,14.27,14.27,14.27,14.27,87200.0,9.5516,9.5516,9.5516,9.5516,87200.0
2011-05-26 13:50:00,14.27,14.3,14.27,14.29,181600.0,9.5516,9.5717,9.5516,9.565,181600.0
2011-05-26 14:00:00,14.29,14.29,14.29,14.29,109600.0,9.565,9.565,9.565,9.565,109600.0
2011-05-26 14:10:00,14.29,14.29,14.27,14.27,87600.0,9.565,9.565,9.5516,9.5516,87600.0
2011-05-26 14:20:00,14.28,14.29,14.27,14.29,76800.0,9.5583,9.565,9.5516,9.565,76800.0
2011-05-26 14:30:00,14.29,14.3,14.28,14.28,127600.0,9.565,9.5717,9.5583,9.5583,127600.0
2011-05-26 14:40:00,14.29,14.29,14.28,14.29,67200.0,9.565,9.565,9.5583,9.565,67200.0
2011-05-26 14:50:00,14.29,14.29,14.27,14.28,73600.0,9.565,9.565,9.5516,9.5583,73600.0
2011-05-26 15:00:00,14.28,14.28,14.27,14.27,68000.0,9.5583,9.5583,9.5516,9.5516,68000.0
2011-05-26 15:10:00,14.27,14.27,14.26,14.27,122800.0,9.5516,9.5516,9.5449,9.5516,122800.0
2011-05-26 15:20:00,14.27,14.29,14.26,14.29,107600.0,9.5516,9.565,9.5449,9.565,107600.0
2011-05-26 15:30:00,14.29,14.3,14.28,14.29,260400.0,9.565,9.5717,9.5583,9.565,260400.0
2011-05-26 15:40:00,14.29,14.29,14.26,14.26,170800.0,9.565,9.565,9.5449,9.5449,170800.0
2011-05-26 15:50:00,14.26,14.28,14.26,14.28,496400.0,9.5449,9.5583,9.5449,9.5583,496400.0
2011-05-27 09:30:00,14.33,14.36,14.31,14.36,197600.0,9.5918,9.6119,9.5784,9.6119,197600.0
2011-05-27 09:40:00,14.36,14.37,14.35,14.35,136000.0,9.6119,9.6185,9.6052,9.6052,136000.0
2011-05-27 09:50:00,14.35,14.37,14.34,14.36,80000.0,9.6052,9.6185,9.5985,9.6119,80000.0
2011-05-27 10:00:00,14.36,14.36,14.29,14.29,251600.0,9.6119,9.6119,9.565,9.565,251600.0
2011-05-27 10:10:00,14.29,14.3,14.28,14.3,123200.0,9.565,9.5717,9.5583,9.5717,123200.0
2011-05-27 10:20:00,14.3,14.32,14.28,14.32,103600.0,9.5717,9.5851,9.5583,9.5851,103600.0
2011-05-27 10:30:00,14.32,14.33,14.3,14.3,66800.0,9.5851,9.5918,9.5717,9.5717,66800.0
2011-05-27 10:40:00,14.3,14.32,14.29,14.31,72000.0,9.5717,9.5851,9.565,9.5784,72000.0
2011-05-27 10:50:00,14.31,14.31,14.29,14.3,142800.0,9.5784,9.5784,9.565,9.5717,142800.0
2011-05-27 11:00:00,14.3,14.32,14.3,14.3,54000.0,9.5717,9.5851,9.5717,9.5717,54000.0
2011-05-27 11:10:00,14.3,14.32,14.3,14.32,42400.0,9.5717,9.5851,9.5717,9.5851,42400.0
2011-05-27 11:20:00,14.32,14.33,14.31,14.31,107600.0,9.5851,9.5918,9.5784,9.5784,107600.0
2011-05-27 11:30:00,14.31,14.31,14.29,14.29,54000.0,9.5784,9.5784,9.565,9.565,54000.0
2011-05-27 11:40:00,14.29,14.31,14.29,14.29,46000.0,9.565,9.5784,9.565,9.565,46000.0
2011-05-27 11:50:00,14.29,14.3,14.29,14.29,32800.0,9.565,9.5717,9.565,9.565,32800.0
2011-05-27 12:00:00,14.3,14.3,14.28,14.29,52400.0,9.5717,9.5717,9.5583,9.565,52400.0
2011-05-27 12:10:00,14.29,14.3,14.29,14.3,37200.0,9.565,9.5717,9.565,9.5717,37200.0
2011-05-27 12:20:00,14.3,14.3,14.29,14.3,37200.0,9.5717,9.5717,9.565,9.5717,37200.0
2011-05-27 12:30:00,14.3,14.31,14.3,14.31,50800.0,9.5717,9.5784,9.5717,9.5784,50800.0
2011-05-27 12:40:00,14.31,14.32,14.31,14.32,47600.0,9.5784,9.5851,9.5784,9.5851,47600.0
2011-05-27 12:50:00,14.32,14.32,14.3,14.31,108400.0,9.5851,9.5851,9.5717,9.5784,108400.0
2011-05-27 13:00:00,14.31,14.32,14.31,14.32,49600.0,9.5784,9.5851,9.5784,9.5851,49600.0
2011-05-27 13:10:00,14.32,14.32,14.3,14.31,69600.0,9.5851,9.5851,9.5717,9.5784,69600.0
2011-05-27 13:20:00,14.31,14.31,14.31,14.31,51200.0,9.5784,9.5784,9.5784,9.5784,51200.0
2011-05-27 13:30:00,14.31,14.32,14.31,14.31,154800.0,9.5784,9.5851,9.5784,9.5784,154800.0
2011-05-27 13:40:00,14.31,14.32,14.31,14.32,44400.0,9.5784,9.5851,9.5784,9.5851,44400.0
2011-05-27 13:50:00,14.31,14.32,14.31,14.32,176400.0,9.5784,9.5851,9.5784,9.5851,176400.0
2011-05-27 14:00:00,14.32,14.32,14.31,14.32,113200.0,9.5851,9.5851,9.5784,9.5851,113200.0
2011-05-27 14:10:00,14.32,14.33,14.32,14.33,73600.0,9.5851,9.5918,9.5851,9.5918,73600.0
2011-05-27 14:20:00,14.33,14.33,14.32,14.33,44400.0,9.5918,9.5918,9.5851,9.5918,44400.0
2011-05-27 14:30:00,14.33,14.33,14.32,14.33,67200.0,9.5918,9.5918,9.5851,9.5918,67200.0
2011-05-27 14:40:00,14.33,14.34,14.33,14.33,138800.0,9.5918,9.5985,9.5918,9.5918,138800.0
2011-05-27 14:50:00,14.34,14.35,14.33,14.35,118800.0,9.5985,9.6052,9.5918,9.6052,118800.0
2011-05-27 15:00:00,14.35,14.35,14.34,14.34,126800.0,9.6052,9.6052,9.5985,9.5985,126800.0
2011-05-27 15:10:00,14.34,14.36,14.34,14.35,177200.0,9.5985,9.6119,9.5985,9.6052,177200.0
2011-05-27 15:20:00,14.35,14.35,14.34,14.35,76800.0,9.6052,9.6052,9.5985,9.6052,76800.0
2011-05-27 15:30:00,14.35,14.35,14.34,14.34,136400.0,9.6052,9.6052,9.5985,9.5985,136400.0
2011-05-27 15:40:00,14.34,14.35,14.33,14.33,206400.0,9.5985,9.6052,9.5918,9.5918,206400.0
2011-05-27 15:50:00,14.33,14.34,14.33,14.34,466800.0,9.5918,9.5985,9.5918,9.5985,466800.0
2011-05-31 09:30:00,14.41,14.45,14.4,14.44,240800.0,9.6453,9.6721,9.6386,9.6654,240800.0
2011-05-31 09:40:00,14.44,14.45,14.43,14.44,111600.0,9.6654,9.6721,9.6587,9.6654,111600.0
2011-05-31 09:50:00,14.44,14.44,14.42,14.43,180400.0,9.6654,9.6654,9.652,9.6587,180400.0
2011-05-31 10:00:00,14.43,14.44,14.42,14.43,201600.0,9.6587,9.6654,9.652,9.6587,201600.0
2011-05-31 10:10:00,14.43,14.45,14.43,14.44,188800.0,9.6587,9.6721,9.6587,9.6654,188800.0
2011-05-31 10:20:00,14.44,14.45,14.42,14.44,114800.0,9.6654,9.6721,9.652,9.6654,114800.0
2011-05-31 10:30:00,14.45,14.45,14.43,14.43,132400.0,9.6721,9.6721,9.6587,9.6587,132400.0
2011-05-31 10:40:00,14.43,14.44,14.42,14.42,118800.0,9.6587,9.6654,9.652,9.652,118800.0
2011-05-31 10:50:00,14.42,14.44,14.42,14.43,90800.0,9.652,9.6654,9.652,9.6587,90800.0
2011-05-31 11:00:00,14.43,14.43,14.42,14.43,114400.0,9.6587,9.6587,9.652,9.6587,114400.0
2011-05-31 11:10:00,14.43,14.44,14.43,14.43,90800.0,9.6587,9.6654,9.6587,9.6587,90800.0
2011-05-31 11:20:00,14.44,14.44,14.43,14.43,38800.0,9.6654,9.6654,9.6587,9.6587,38800.0
2011-05-31 11:30:00,14.43,14.44,14.43,14.43,70400.0,9.6587,9.6654,9.6587,9.6587,70400.0
2011-05-31 11:40:00,14.43,14.43,14.43,14.43,47200.0,9.6587,9.6587,9.6587,9.6587,47200.0
2011-05-31 11:50:00,14.43,14.44,14.43,14.43,75200.0,9.6587,9.6654,9.6587,9.6587,75200.0
2011-05-31 12:00:00,14.42,14.43,14.41,14.43,61200.0,9.652,9.6587,9.6453,9.6587,61200.0
2011-05-31 12:10:00,14.43,14.43,14.42,14.42,101600.0,9.6587,9.6587,9.652,9.652,101600.0
2011-05-31 12:20:00,14.43,14.43,14.41,14.42,80000.0,9.6587,9.6587,9.6453,9.652,80000.0
2011-05-31 12:30:00,14.42,14.42,14.42,14.42,72800.0,9.652,9.652,9.652,9.652,72800.0
2011-05-31 12:40:00,14.42,14.43,14.42,14.42,86400.0,9.652,9.6587,9.652,9.652,86400.0
2011-05-31 12:50:00,14.42,14.43,14.42,14.43,62400.0,9.652,9.6587,9.652,9.6587,62400.0
2011-05-31 13:00:00,14.43,14.43,14.43,14.43,34400.0,9.6587,9.6587,9.6587,9.6587,34400.0
2011-05-31 13:10:00,14.43,14.44,14.43,14.44,78400.0,9.6587,9.6654,9.6587,9.6654,78400.0
2011-05-31 13:20:00,14.44,14.45,14.43,14.45,53200.0,9.6654,9.6721,9.6587,9.6721,53200.0
2011-05-31 13:30:00,14.44,14.45,14.44,14.44,44400.0,9.6654,9.6721,9.6654,9.6654,44400.0
2011-05-31 13:40:00,14.44,14.45,14.44,14.44,48800.0,9.6654,9.6721,9.6654,9.6654,48800.0
2011-05-31 13:50:00,14.44,14.45,14.44,14.45,69200.0,9.6654,9.6721,9.6654,9.6721,69200.0
2011-05-31 14:00:00,14.45,14.45,14.44,14.45,90400.0,9.6721,9.6721,9.6654,9.6721,90400.0
2011-05-31 14:10:00,14.45,14.45,14.44,14.45,68400.0,9.6721,9.6721,9.6654,9.6721,68400.0
2011-05-31 14:20:00,14.45,14.45,14.44,14.45,70000.0,9.6721,9.6721,9.6654,9.6721,70000.0
2011-05-31 14:30:00,14.45,14.45,14.43,14.44,88800.0,9.6721,9.6721,9.6587,9.6654,88800.0
2011-05-31 14:40:00,14.44,14.45,14.44,14.45,124000.0,9.6654,9.6721,9.6654,9.6721,124000.0
2011-05-31 14:50:00,14.45,14.46,14.45,14.45,91600.0,9.6721,9.6788,9.6721,9.6721,91600.0
2011-05-31 15:00:00,14.45,14.46,14.44,14.44,161200.0,9.6721,9.6788,9.6654,9.6654,161200.0
2011-05-31 15:10:00,14.44,14.45,14.43,14.44,117600.0,9.6654,9.6721,9.6587,9.6654,117600.0
2011-05-31 15:20:00,14.44,14.45,14.44,14.45,190400.0,9.6654,9.6721,9.6654,9.6721,190400.0
2011-05-31 15:30:00,14.45,14.45,14.42,14.43,307200.0,9.6721,9.6721,9.652,9.6587,307200.0
2011-05-31 15:40:00,14.43,14.48,14.43,14.47,388000.0,9.6587,9.6922,9.6587,9.6855,388000.0
2011-05-31 15:50:00,14.47,14.49,14.47,14.49,744000.0,9.6855,9.6989,9.6855,9.6989,744000.0
2011-06-01 09:30:00,14.37,14.38,14.34,14.35,300800.0,9.7117,9.7185,9.6915,9.6982,300800.0
2011-06-01 09:40:00,14.35,14.35,14.33,14.33,136800.0,9.6982,9.6982,9.6847,9.6847,136800.0
2011-06-01 09:50:00,14.33,14.35,14.32,14.33,103600.0,9.6847,9.6982,9.678,9.6847,103600.0
2011-06-01 10:00:00,14.33,14.35,14.31,14.35,218800.0,9.6847,9.6982,9.6712,9.6982,218800.0
2011-06-01 10:10:00,14.35,14.35,14.31,14.31,152400.0,9.6982,9.6982,9.6712,9.6712,152400.0
2011-06-01 10:20:00,14.31,14.33,14.26,14.26,155200.0,9.6712,9.6847,9.6374,9.6374,155200.0
2011-06-01 10:30:00,14.26,14.28,14.26,14.27,84000.0,9.6374,9.6509,9.6374,9.6442,84000.0
2011-06-01 10:40:00,14.27,14.27,14.24,14.25,90000.0,9.6442,9.6442,9.6239,9.6306,90000.0
2011-06-01 10:50:00,14.24,14.25,14.23,14.24,114400.0,9.6239,9.6306,9.6171,9.6239,114400.0
2011-06-01 11:00:00,14.24,14.26,14.22,14.26,179200.0,9.6239,9.6374,9.6104,9.6374,179200.0
2011-06-01 11:10:00,14.26,14.28,14.24,14.24,99600.0,9.6374,9.6509,9.6239,9.6239,99600.0
2011-06-01 11:20:00,14.25,14.28,14.24,14.28,74400.0,9.6306,9.6509,9.6239,9.6509,74400.0
2011-06-01 11:30:00,14.28,14.28,14.24,14.24,71600.0,9.6509,9.6509,9.6239,9.6239,71600.0
2011-06-01 11:40:00,14.24,14.26,14.24,14.26,95200.0,9.6239,9.6374,9.6239,9.6374,95200.0
2011-06-01 11:50:00,14.26,14.26,14.26,14.26,47600.0,9.6374,9.6374,9.6374,9.6374,47600.0
2011-06-01 12:00:00,14.26,14.27,14.25,14.27,254800.0,9.6374,9.6442,9.6306,9.6442,254800.0
2011-06-01 12:10:00,14.27,14.27,14.25,14.25,106400.0,9.6442,9.6442,9.6306,9.6306,106400.0
2011-06-01 12:20:00,14.25,14.26,14.23,14.23,91200.0,9.6306,9.6374,9.6171,9.6171,91200.0
2011-06-01 12:30:00,14.24,14.25,14.23,14.24,60400.0,9.6239,9.6306,9.6171,9.6239,60400.0
2011-06-01 12:40:00,14.24,14.24,14.22,14.22,59200.0,9.6239,9.6239,9.6104,9.6104,59200.0
2011-06-01 12:50:00,14.23,14.23,14.21,14.21,65600.0,9.6171,9.6171,9.6036,9.6036,65600.0
2011-06-01 13:00:00,14.21,14.22,14.21,14.21,65600.0,9.6036,9.6104,9.6036,9.6036,65600.0
2011-06-01 13:10:00,14.21,14.22,14.2,14.22,88400.0,9.6036,9.6104,9.5969,9.6104,88400.0
2011-06-01 13:20:00,14.21,14.22,14.2,14.21,129600.0,9.6036,9.6104,9.5969,9.6036,129600.0
2011-06-01 13:30:00,14.21,14.22,14.2,14.22,93200.0,9.6036,9.6104,9.5969,9.6104,93200.0
2011-06-01 13:40:00,14.22,14.22,14.21,14.21,48800.0,9.6104,9.6104,9.6036,9.6036,48800.0
2011-06-01 13:50:00,14.21,14.21,14.2,14.21,66000.0,9.6036,9.6036,9.5969,9.6036,66000.0
2011-06-01 14:00:00,14.21,14.22,14.21,14.22,82400.0,9.6036,9.6104,9.6036,9.6104,82400.0
2011-06-01 14:10:00,14.22,14.23,14.21,14.23,173600.0,9.6104,9.6171,9.6036,9.6171,173600.0
2011-06-01 14:20:00,14.23,14.23,14.22,14.22,76400.0,9.6171,9.6171,9.6104,9.6104,76400.0
2011-06-01 14:30:00,14.22,14.23,14.21,14.22,139200.0,9.6104,9.6171,9.6036,9.6104,139200.0
2011-06-01 14:40:00,14.22,14.24,14.21,14.23,108000.0,9.6104,9.6239,9.6036,9.6171,108000.0
2011-06-01 14:50:00,14.22,14.24,14.22,14.24,97200.0,9.6104,9.6239,9.6104,9.6239,97200.0
2011-06-01 15:00:00,14.24,14.24,14.22,14.24,140400.0,9.6239,9.6239,9.6104,9.6239,140400.0
2011-06-01 15:10:00,14.24,14.24,14.21,14.21,154000.0,9.6239,9.6239,9.6036,9.6036,154000.0
2011-06-01 15:20:00,14.21,14.21,14.19,14.2,146400.0,9.6036,9.6036,9.5901,9.5969,146400.0
2011-06-01 15:30:00,14.2,14.21,14.19,14.21,247600.0,9.5969,9.6036,9.5901,9.6036,247600.0
2011-06-01 15:40:00,14.21,14.21,14.19,14.2,517600.0,9.6036,9.6036,9.5901,9.5969,517600.0
2011-06-01 15:50:00,14.2,14.2,14.18,14.19,541200.0,9.5969,9.5969,9.5833,9.5901,541200.0
2011-06-02 09:30:00,14.19,14.19,13.99,14.0,276800.0,9.5901,9.5901,9.4549,9.4617,276800.0
2011-06-02 09:40:00,14.01,14.02,13.98,14.01,106800.0,9.4684,9.4752,9.4482,9.4684,106800.0
2011-06-02 09:50:00,14.01,14.06,14.01,14.06,164400.0,9.4684,9.5022,9.4684,9.5022,164400.0
2011-06-02 10:00:00,14.06,14.08,14.06,14.06,170800.0,9.5022,9.5158,9.5022,9.5022,170800.0
2011-06-02 10:10:00,14.07,14.08,14.04,14.04,110000.0,9.509,9.5158,9.4887,9.4887,110000.0
2011-06-02 10:20:00,14.04,14.04,14.02,14.03,144400.0,9.4887,9.4887,9.4752,9.482,144400.0
2011-06-02 10:30:00,14.03,14.05,14.02,14.02,100800.0,9.482,9.4955,9.4752,9.4752,100800.0
2011-06-02 10:40:00,14.03,14.05,14.02,14.04,138000.0,9.482,9.4955,9.4752,9.4887,138000.0
2011-06-02 10:50:00,14.04,14.04,14.02,14.03,309600.0,9.4887,9.4887,9.4752,9.482,309600.0
2011-06-02 11:00:00,14.03,14.05,14.03,14.04,148000.0,9.482,9.4955,9.482,9.4887,148000.0
2011-06-02 11:10:00,14.04,14.05,14.03,14.04,107600.0,9.4887,9.4955,9.482,9.4887,107600.0
2011-06-02 11:20:00,14.04,14.04,14.03,14.03,92400.0,9.4887,9.4887,9.482,9.482,92400.0
2011-06-02 11:30:00,14.04,14.04,14.03,14.03,94000.0,9.4887,9.4887,9.482,9.482,94000.0
2011-06-02 11:40:00,14.03,14.04,14.01,14.02,121200.0,9.482,9.4887,9.4684,9.4752,121200.0
2011-06-02 11:50:00,14.02,14.03,14.02,14.03,58400.0,9.4752,9.482,9.4752,9.482,58400.0
2011-06-02 12:00:00,14.03,14.03,14.01,14.01,72000.0,9.482,9.482,9.4684,9.4684,72000.0
2011-06-02 12:10:00,14.01,14.02,14.0,14.02,64000.0,9.4684,9.4752,9.4617,9.4752,64000.0
2011-06-02 12:20:00,14.01,14.02,14.0,14.01,61600.0,9.4684,9.4752,9.4617,9.4684,61600.0
2011-06-02 12:30:00,14.01,14.01,13.99,14.0,68800.0,9.4684,9.4684,9.4549,9.4617,68800.0
2011-06-02 12:40:00,14.0,14.01,14.0,14.01,79200.0,9.4617,9.4684,9.4617,9.4684,79200.0
2011-06-02 12:50:00,14.01,14.02,14.0,14.01,71200.0,9.4684,9.4752,9.4617,9.4684,71200.0
2011-06-02 13:00:00,14.01,14.05,14.01,14.03,71200.0,9.4684,9.4955,9.4684,9.482,71200.0
2011-06-02 13:10:00,14.03,14.04,14.03,14.04,62000.0,9.482,9.4887,9.482,9.4887,62000.0
2011-06-02 13:20:00,14.03,14.05,14.03,14.05,60400.0,9.482,9.4955,9.482,9.4955,60400.0
2011-06-02 13:30:00,14.05,14.05,14.02,14.03,102400.0,9.4955,9.4955,9.4752,9.482,102400.0
2011-06-02 13:40:00,14.03,14.05,14.03,14.03,45600.0,9.482,9.4955,9.482,9.482,45600.0
2011-06-02 13:50:00,14.03,14.05,14.03,14.05,67200.0,9.482,9.4955,9.482,9.4955,67200.0
2011-06-02 14:00:00,14.05,14.06,14.04,14.04,88400.0,9.4955,9.5022,9.4887,9.4887,88400.0
2011-06-02 14:10:00,14.04,14.06,14.03,14.03,134000.0,9.4887,9.5022,9.482,9.482,134000.0
2011-06-02 14:20:00,14.03,14.03,14.02,14.02,104400.0,9.482,9.482,9.4752,9.4752,104400.0
2011-06-02 14:30:00,14.02,14.05,14.02,14.04,88800.0,9.4752,9.4955,9.4752,9.4887,88800.0
2011-06-02 14:40:00,14.05,14.05,14.04,14.05,92000.0,9.4955,9.4955,9.4887,9.4955,92000.0
2011-06-02 14:50:00,14.05,14.06,14.05,14.06,112400.0,9.4955,9.5022,9.4955,9.5022,112400.0
2011-06-02 15:00:00,14.06,14.07,14.06,14.06,137200.0,9.5022,9.509,9.5022,9.5022,137200.0
2011-06-02 15:10:00,14.06,14.06,14.05,14.05,92400.0,9.5022,9.5022,9.4955,9.4955,92400.0
2011-06-02 15:20:00,14.05,14.06,14.05,14.06,104000.0,9.4955,9.5022,9.4955,9.5022,104000.0
2011-06-02 15:30:00,14.06,14.07,14.05,14.06,210000.0,9.5022,9.509,9.4955,9.5022,210000.0
2011-06-02 15:40:00,14.06,14.08,14.06,14.06,386000.0,9.5022,9.5158,9.5022,9.5022,386000.0
2011-06-02 15:50:00,14.06,14.06,14.04,14.05,698000.0,9.5022,9.5022,9.4887,9.4955,698000.0
2011-06-03 09:30:00,13.53,13.81,13.53,13.79,1026800.0,9.144,9.3333,9.144,9.3198,1026800.0
2011-06-03 09:40:00,13.79,13.79,13.68,13.72,542800.0,9.3198,9.3198,9.2454,9.2725,542800.0
2011-06-03 09:50:00,13.72,13.73,13.62,13.7,1082000.0,9.2725,9.2792,9.2049,9.2589,1082000.0
2011-06-03 10:00:00,13.71,13.78,13.71,13.77,817600.0,9.2657,9.313,9.2657,9.3062,817600.0
2011-06-03 10:10:00,13.77,13.82,13.77,13.81,401200.0,9.3062,9.34,9.3062,9.3333,401200.0
2011-06-03 10:20:00,13.81,13.82,13.8,13.8,340400.0,9.3333,9.34,9.3265,9.3265,340400.0
2011-06-03 10:30:00,13.8,13.86,13.8,13.86,510800.0,9.3265,9.3671,9.3265,9.3671,510800.0
2011-06-03 10:40:00,13.85,13.89,13.85,13.87,586000.0,9.3603,9.3873,9.3603,9.3738,586000.0
2011-06-03 10:50:00,13.86,13.87,13.85,13.87,211200.0,9.3671,9.3738,9.3603,9.3738,211200.0
2011-06-03 11:00:00,13.87,13.91,13.87,13.9,265600.0,9.3738,9.4009,9.3738,9.3941,265600.0
2011-06-03 11:10:00,13.9,13.92,13.86,13.87,216800.0,9.3941,9.4076,9.3671,9.3738,216800.0
2011-06-03 11:20:00,13.87,13.89,13.87,13.88,113200.0,9.3738,9.3873,9.3738,9.3806,113200.0
2011-06-03 11:30:00,13.88,13.9,13.88,13.88,120800.0,9.3806,9.3941,9.3806,9.3806,120800.0
2011-06-03 11:40:00,13.88,13.92,13.87,13.91,97200.0,9.3806,9.4076,9.3738,9.4009,97200.0
2011-06-03 11:50:00,13.91,13.91,13.88,13.9,170400.0,9.4009,9.4009,9.3806,9.3941,170400.0
2011-06-03 12:00:00,13.9,13.9,13.89,13.9,158400.0,9.3941,9.3941,9.3873,9.3941,158400.0
2011-06-03 12:10:00,13.9,13.92,13.9,13.9,140000.0,9.3941,9.4076,9.3941,9.3941,140000.0
2011-06-03 12:20:00,13.9,13.91,13.9,13.9,89600.0,9.3941,9.4009,9.3941,9.3941,89600.0
2011-06-03 12:30:00,13.9,13.91,13.87,13.87,268800.0,9.3941,9.4009,9.3738,9.3738,268800.0
2011-06-03 12:40:00,13.87,13.9,13.86,13.9,135200.0,9.3738,9.3941,9.3671,9.3941,135200.0
2011-06-03 12:50:00,13.9,13.91,13.87,13.87,202400.0,9.3941,9.4009,9.3738,9.3738,202400.0
2011-06-03 13:00:00,13.87,13.89,13.87,13.88,104400.0,9.3738,9.3873,9.3738,9.3806,104400.0
2011-06-03 13:10:00,13.88,13.88,13.87,13.88,116800.0,9.3806,9.3806,9.3738,9.3806,116800.0
2011-06-03 13:20:00,13.87,13.88,13.86,13.88,132400.0,9.3738,9.3806,9.3671,9.3806,132400.0
2011-06-03 13:30:00,13.88,13.89,13.87,13.89,177200.0,9.3806,9.3873,9.3738,9.3873,177200.0
2011-06-03 13:40:00,13.89,13.91,13.89,13.91,184000.0,9.3873,9.4009,9.3873,9.4009,184000.0
2011-06-03 13:50:00,13.91,13.92,13.9,13.9,275600.0,9.4009,9.4076,9.3941,9.3941,275600.0
2011-06-03 14:00:00,13.9,13.91,13.9,13.9,198000.0,9.3941,9.4009,9.3941,9.3941,198000.0
2011-06-03 14:10:00,13.9,13.94,13.9,13.93,202400.0,9.3941,9.4211,9.3941,9.4144,202400.0
2011-06-03 14:20:00,13.93,13.94,13.93,13.93,152000.0,9.4144,9.4211,9.4144,9.4144,152000.0
2011-06-03 14:30:00,13.93,13.93,13.9,13.91,240400.0,9.4144,9.4144,9.3941,9.4009,240400.0
2011-06-03 14:40:00,13.91,13.92,13.91,13.91,172400.0,9.4009,9.4076,9.4009,9.4009,172400.0
2011-06-03 14:50:00,13.91,13.94,13.91,13.93,229200.0,9.4009,9.4211,9.4009,9.4144,229200.0
2011-06-03 15:00:00,13.93,13.94,13.91,13.91,289600.0,9.4144,9.4211,9.4009,9.4009,289600.0
2011-06-03 15:10:00,13.91,13.92,13.91,13.92,228800.0,9.4009,9.4076,9.4009,9.4076,228800.0
2011-06-03 15:20:00,13.92,13.94,13.92,13.93,230400.0,9.4076,9.4211,9.4076,9.4144,230400.0
2011-06-03 15:30:00,13.93,13.93,13.92,13.92,390000.0,9.4144,9.4144,9.4076,9.4076,390000.0
2011-06-03 15:40:00,13.92,13.93,13.9,13.92,592000.0,9.4076,9.4144,9.3941,9.4076,592000.0
2011-06-03 15:50:00,13.92,13.92,13.9,13.92,1289200.0,9.4076,9.4076,9.3941,9.4076,1289200.0
2011-06-06 09:30:00,13.86,13.88,13.78,13.82,317200.0,9.3671,9.3806,9.313,9.34,317200.0
2011-06-06 09:40:00,13.81,13.9,13.81,13.89,318800.0,9.3333,9.3941,9.3333,9.3873,318800.0
2011-06-06 09:50:00,13.89,13.9,13.86,13.86,132400.0,9.3873,9.3941,9.3671,9.3671,132400.0
2011-06-06 10:00:00,13.86,13.87,13.84,13.87,177600.0,9.3671,9.3738,9.3536,9.3738,177600.0
2011-06-06 10:10:00,13.87,13.89,13.87,13.88,170800.0,9.3738,9.3873,9.3738,9.3806,170800.0
2011-06-06 10:20:00,13.87,13.87,13.86,13.87,124400.0,9.3738,9.3738,9.3671,9.3738,124400.0
2011-06-06 10:30:00,13.87,13.89,13.87,13.89,206000.0,9.3738,9.3873,9.3738,9.3873,206000.0
2011-06-06 10:40:00,13.89,13.9,13.87,13.87,227600.0,9.3873,9.3941,9.3738,9.3738,227600.0
2011-06-06 10:50:00,13.87,13.9,13.87,13.9,152400.0,9.3738,9.3941,9.3738,9.3941,152400.0
2011-06-06 11:00:00,13.9,13.91,13.89,13.9,152800.0,9.3941,9.4009,9.3873,9.3941,152800.0
2011-06-06 11:10:00,13.9,13.95,13.9,13.93,236000.0,9.3941,9.4279,9.3941,9.4144,236000.0
2011-06-06 11:20:00,13.93,13.95,13.92,13.95,94400.0,9.4144,9.4279,9.4076,9.4279,94400.0
2011-06-06 11:30:00,13.95,13.95,13.93,13.95,134000.0,9.4279,9.4279,9.4144,9.4279,134000.0
2011-06-06 11:40:00,13.95,13.95,13.93,13.95,149200.0,9.4279,9.4279,9.4144,9.4279,149200.0
2011-06-06 11:50:00,13.95,13.95,13.93,13.93,88000.0,9.4279,9.4279,9.4144,9.4144,88000.0
2011-06-06 12:00:00,13.93,13.93,13.92,13.93,62000.0,9.4144,9.4144,9.4076,9.4144,62000.0
2011-06-06 12:10:00,13.93,13.93,13.91,13.91,104400.0,9.4144,9.4144,9.4009,9.4009,104400.0
2011-06-06 12:20:00,13.91,13.93,13.91,13.93,89600.0,9.4009,9.4144,9.4009,9.4144,89600.0
2011-06-06 12:30:00,13.93,13.93,13.91,13.92,109200.0,9.4144,9.4144,9.4009,9.4076,109200.0
2011-06-06 12:40:00,13.92,13.92,13.9,13.9,155600.0,9.4076,9.4076,9.3941,9.3941,155600.0
2011-06-06 12:50:00,13.9,13.91,13.9,13.9,104400.0,9.3941,9.4009,9.3941,9.3941,104400.0
2011-06-06 13:00:00,13.9,13.91,13.89,13.9,89600.0,9.3941,9.4009,9.3873,9.3941,89600.0
2011-06-06 13:10:00,13.9,13.91,13.9,13.9,51200.0,9.3941,9.4009,9.3941,9.3941,51200.0
2011-06-06 13:20:00,13.9,13.9,13.89,13.89,43600.0,9.3941,9.3941,9.3873,9.3873,43600.0
2011-06-06 13:30:00,13.89,13.9,13.88,13.88,70000.0,9.3873,9.3941,9.3806,9.3806,70000.0
2011-06-06 13:40:00,13.88,13.9,13.87,13.87,118000.0,9.3806,9.3941,9.3738,9.3738,118000.0
2011-06-06 13:50:00,13.87,13.88,13.86,13.88,63200.0,9.3738,9.3806,9.3671,9.3806,63200.0
2011-06-06 14:00:00,13.88,13.9,13.88,13.9,233200.0,9.3806,9.3941,9.3806,9.3941,233200.0
2011-06-06 14:10:00,13.9,13.9,13.88,13.89,58800.0,9.3941,9.3941,9.3806,9.3873,58800.0
2011-06-06 14:20:00,13.89,13.9,13.88,13.88,103600.0,9.3873,9.3941,9.3806,9.3806,103600.0
2011-06-06 14:30:00,13.88,13.89,13.88,13.88,68800.0,9.3806,9.3873,9.3806,9.3806,68800.0
2011-06-06 14:40:00,13.89,13.91,13.88,13.9,157200.0,9.3873,9.4009,9.3806,9.3941,157200.0
2011-06-06 14:50:00,13.9,13.9,13.88,13.88,167600.0,9.3941,9.3941,9.3806,9.3806,167600.0
2011-06-06 15:00:00,13.88,13.9,13.88,13.88,209200.0,9.3806,9.3941,9.3806,9.3806,209200.0
2011-06-06 15:10:00,13.88,13.89,13.87,13.88,311600.0,9.3806,9.3873,9.3738,9.3806,311600.0
2011-06-06 15:20:00,13.87,13.88,13.87,13.88,241600.0,9.3738,9.3806,9.3738,9.3806,241600.0
2011-06-06 15:30:00,13.87,13.89,13.87,13.88,193600.0,9.3738,9.3873,9.3738,9.3806,193600.0
2011-06-06 15:40:00,13.88,13.89,13.87,13.88,428000.0,9.3806,9.3873,9.3738,9.3806,428000.0
2011-06-06 15:50:00,13.87,13.88,13.86,13.86,833600.0,9.3738,9.3806,9.3671,9.3671,833600.0
2011-06-07 09:30:00,13.89,13.9,13.85,13.87,198400.0,9.3873,9.3941,9.3603,9.3738,198400.0
2011-06-07 09:40:00,13.87,13.88,13.87,13.88,115200.0,9.3738,9.3806,9.3738,9.3806,115200.0
2011-06-07 09:50:00,13.88,13.89,13.88,13.88,73600.0,9.3806,9.3873,9.3806,9.3806,73600.0
2011-06-07 10:00:00,13.88,13.91,13.88,13.9,258800.0,9.3806,9.4009,9.3806,9.3941,258800.0
2011-06-07 10:10:00,13.9,13.95,13.9,13.95,192400.0,9.3941,9.4279,9.3941,9.4279,192400.0
2011-06-07 10:20:00,13.95,13.95,13.93,13.95,249200.0,9.4279,9.4279,9.4144,9.4279,249200.0
2011-06-07 10:30:00,13.95,13.97,13.94,13.97,115600.0,9.4279,9.4414,9.4211,9.4414,115600.0
2011-06-07 10:40:00,13.97,13.97,13.96,13.96,113200.0,9.4414,9.4414,9.4347,9.4347,113200.0
2011-06-07 10:50:00,13.97,13.98,13.95,13.97,149600.0,9.4414,9.4482,9.4279,9.4414,149600.0
2011-06-07 11:00:00,13.98,14.02,13.98,14.02,194800.0,9.4482,9.4752,9.4482,9.4752,194800.0
2011-06-07 11:10:00,14.02,14.02,13.98,13.98,111200.0,9.4752,9.4752,9.4482,9.4482,111200.0
2011-06-07 11:20:00,13.98,13.98,13.96,13.98,122800.0,9.4482,9.4482,9.4347,9.4482,122800.0
2011-06-07 11:30:00,13.98,13.99,13.94,13.94,120800.0,9.4482,9.4549,9.4211,9.4211,120800.0
2011-06-07 11:40:00,13.94,13.95,13.94,13.94,68000.0,9.4211,9.4279,9.4211,9.4211,68000.0
2011-06-07 11:50:00,13.94,13.95,13.92,13.95,88400.0,9.4211,9.4279,9.4076,9.4279,88400.0
2011-06-07 12:00:00,13.95,13.96,13.92,13.95,338400.0,9.4279,9.4347,9.4076,9.4279,338400.0
2011-06-07 12:10:00,13.95,13.95,13.94,13.94,54000.0,9.4279,9.4279,9.4211,9.4211,54000.0
2011-06-07 12:20:00,13.94,13.95,13.93,13.94,364000.0,9.4211,9.4279,9.4144,9.4211,364000.0
2011-06-07 12:30:00,13.94,13.94,13.92,13.92,69200.0,9.4211,9.4211,9.4076,9.4076,69200.0
2011-06-07 12:40:00,13.92,13.92,13.9,13.92,77600.0,9.4076,9.4076,9.3941,9.4076,77600.0
2011-06-07 12:50:00,13.92,13.94,13.92,13.92,402000.0,9.4076,9.4211,9.4076,9.4076,402000.0
2011-06-07 13:00:00,13.92,13.93,13.91,13.92,90800.0,9.4076,9.4144,9.4009,9.4076,90800.0
2011-06-07 13:10:00,13.92,13.93,13.92,13.92,40400.0,9.4076,9.4144,9.4076,9.4076,40400.0
2011-06-07 13:20:00,13.92,13.92,13.9,13.9,85200.0,9.4076,9.4076,9.3941,9.3941,85200.0
2011-06-07 13:30:00,13.9,13.93,13.9,13.93,84400.0,9.3941,9.4144,9.3941,9.4144,84400.0
2011-06-07 13:40:00,13.93,13.93,13.89,13.9,158000.0,9.4144,9.4144,9.3873,9.3941,158000.0
2011-06-07 13:50:00,13.9,13.9,13.89,13.89,62400.0,9.3941,9.3941,9.3873,9.3873,62400.0
2011-06-07 14:00:00,13.9,13.91,13.89,13.91,94800.0,9.3941,9.4009,9.3873,9.4009,94800.0
2011-06-07 14:10:00,13.91,13.93,13.9,13.93,96400.0,9.4009,9.4144,9.3941,9.4144,96400.0
2011-06-07 14:20:00,13.93,13.93,13.92,13.93,35600.0,9.4144,9.4144,9.4076,9.4144,35600.0
2011-06-07 14:30:00,13.93,13.93,13.91,13.92,90800.0,9.4144,9.4144,9.4009,9.4076,90800.0
2011-06-07 14:40:00,13.92,13.93,13.91,13.91,78400.0,9.4076,9.4144,9.4009,9.4009,78400.0
2011-06-07 14:50:00,13.92,13.93,13.91,13.93,92000.0,9.4076,9.4144,9.4009,9.4144,92000.0
2011-06-07 15:00:00,13.93,13.94,13.92,13.92,114000.0,9.4144,9.4211,9.4076,9.4076,114000.0
2011-06-07 15:10:00,13.92,13.95,13.92,13.94,186400.0,9.4076,9.4279,9.4076,9.4211,186400.0
2011-06-07 15:20:00,13.94,13.95,13.93,13.95,88400.0,9.4211,9.4279,9.4144,9.4279,88400.0
2011-06-07 15:30:00,13.95,13.95,13.92,13.92,192000.0,9.4279,9.4279,9.4076,9.4076,192000.0
2011-06-07 15:40:00,13.92,13.92,13.87,13.87,528000.0,9.4076,9.4076,9.3738,9.3738,528000.0
2011-06-07 15:50:00,13.87,13.88,13.85,13.86,582000.0,9.3738,9.3806,9.3603,9.3671,582000.0
2011-06-08 09:30:00,13.84,13.92,13.84,13.86,318400.0,9.3536,9.4076,9.3536,9.3671,318400.0
2011-06-08 09:40:00,13.86,13.87,13.82,13.87,141200.0,9.3671,9.3738,9.34,9.3738,141200.0
2011-06-08 09:50:00,13.87,13.93,13.86,13.9,98400.0,9.3738,9.4144,9.3671,9.3941,98400.0
2011-06-08 10:00:00,13.9,13.92,13.89,13.9,104800.0,9.3941,9.4076,9.3873,9.3941,104800.0
2011-06-08 10:10:00,13.9,13.92,13.89,13.9,95600.0,9.3941,9.4076,9.3873,9.3941,95600.0
2011-06-08 10:20:00,13.9,13.93,13.89,13.92,88800.0,9.3941,9.4144,9.3873,9.4076,88800.0
2011-06-08 10:30:00,13.92,13.92,13.89,13.9,120000.0,9.4076,9.4076,9.3873,9.3941,120000.0
2011-06-08 10:40:00,13.91,13.93,13.9,13.92,104400.0,9.4009,9.4144,9.3941,9.4076,104400.0
2011-06-08 10:50:00,13.91,13.91,13.87,13.88,72400.0,9.4009,9.4009,9.3738,9.3806,72400.0
2011-06-08 11:00:00,13.89,13.93,13.89,13.92,77200.0,9.3873,9.4144,9.3873,9.4076,77200.0
2011-06-08 11:10:00,13.92,13.92,13.88,13.88,74400.0,9.4076,9.4076,9.3806,9.3806,74400.0
2011-06-08 11:20:00,13.88,13.88,13.85,13.85,107600.0,9.3806,9.3806,9.3603,9.3603,107600.0
2011-06-08 11:30:00,13.85,13.87,13.84,13.85,90000.0,9.3603,9.3738,9.3536,9.3603,90000.0
2011-06-08 11:40:00,13.85,13.87,13.84,13.86,70800.0,9.3603,9.3738,9.3536,9.3671,70800.0
2011-06-08 11:50:00,13.86,13.89,13.86,13.88,125600.0,9.3671,9.3873,9.3671,9.3806,125600.0
2011-06-08 12:00:00,13.89,13.91,13.88,13.9,116400.0,9.3873,9.4009,9.3806,9.3941,116400.0
2011-06-08 12:10:00,13.9,13.91,13.89,13.9,96000.0,9.3941,9.4009,9.3873,9.3941,96000.0
2011-06-08 12:20:00,13.9,13.91,13.88,13.89,139200.0,9.3941,9.4009,9.3806,9.3873,139200.0
2011-06-08 12:30:00,13.89,13.9,13.88,13.89,79600.0,9.3873,9.3941,9.3806,9.3873,79600.0
2011-06-08 12:40:00,13.89,13.9,13.88,13.89,71600.0,9.3873,9.3941,9.3806,9.3873,71600.0
2011-06-08 12:50:00,13.89,13.9,13.88,13.89,79200.0,9.3873,9.3941,9.3806,9.3873,79200.0
2011-06-08 13:00:00,13.89,13.92,13.89,13.91,77200.0,9.3873,9.4076,9.3873,9.4009,77200.0
2011-06-08 13:10:00,13.91,13.93,13.9,13.92,147600.0,9.4009,9.4144,9.3941,9.4076,147600.0
2011-06-08 13:20:00,13.92,13.92,13.9,13.92,84800.0,9.4076,9.4076,9.3941,9.4076,84800.0
2011-06-08 13:30:00,13.92,13.92,13.9,13.9,93200.0,9.4076,9.4076,9.3941,9.3941,93200.0
2011-06-08 13:40:00,13.9,13.9,13.89,13.89,130000.0,9.3941,9.3941,9.3873,9.3873,130000.0
2011-06-08 13:50:00,13.89,13.9,13.87,13.89,131600.0,9.3873,9.3941,9.3738,9.3873,131600.0
2011-06-08 14:00:00,13.88,13.89,13.87,13.88,181200.0,9.3806,9.3873,9.3738,9.3806,181200.0
2011-06-08 14:10:00,13.88,13.88,13.86,13.87,170000.0,9.3806,9.3806,9.3671,9.3738,170000.0
2011-06-08 14:20:00,13.87,13.88,13.86,13.87,205200.0,9.3738,9.3806,9.3671,9.3738,205200.0
2011-06-08 14:30:00,13.88,13.9,13.87,13.89,236400.0,9.3806,9.3941,9.3738,9.3873,236400.0
2011-06-08 14:40:00,13.89,13.91,13.88,13.9,113600.0,9.3873,9.4009,9.3806,9.3941,113600.0
2011-06-08 14:50:00,13.9,13.92,13.9,13.9,90000.0,9.3941,9.4076,9.3941,9.3941,90000.0
2011-06-08 15:00:00,13.9,13.91,13.89,13.9,74000.0,9.3941,9.4009,9.3873,9.3941,74000.0
2011-06-08 15:10:00,13.9,13.91,13.88,13.89,114000.0,9.3941,9.4009,9.3806,9.3873,114000.0
2011-06-08 15:20:00,13.89,13.89,13.87,13.88,151600.0,9.3873,9.3873,9.3738,9.3806,151600.0
2011-06-08 15:30:00,13.88,13.89,13.87,13.88,250000.0,9.3806,9.3873,9.3738,9.3806,250000.0
2011-06-08 15:40:00,13.88,13.89,13.87,13.87,321200.0,9.3806,9.3873,9.3738,9.3738,321200.0
2011-06-08 15:50:00,13.87,13.88,13.87,13.88,519600.0,9.3738,9.3806,9.3738,9.3806,519600.0
2011-06-09 09:30:00,13.92,13.94,13.87,13.88,228000.0,9.4076,9.4211,9.3738,9.3806,228000.0
2011-06-09 09:40:00,13.89,13.89,13.87,13.89,84000.0,9.3873,9.3873,9.3738,9.3873,84000.0
2011-06-09 09:50:00,13.89,13.89,13.87,13.88,121600.0,9.3873,9.3873,9.3738,9.3806,121600.0
2011-06-09 10:00:00,13.88,13.91,13.88,13.88,161200.0,9.3806,9.4009,9.3806,9.3806,161200.0
2011-06-09 10:10:00,13.88,13.9,13.88,13.9,97200.0,9.3806,9.3941,9.3806,9.3941,97200.0
2011-06-09 10:20:00,13.9,13.93,13.89,13.91,125600.0,9.3941,9.4144,9.3873,9.4009,125600.0
2011-06-09 10:30:00,13.91,13.92,13.91,13.92,90400.0,9.4009,9.4076,9.4009,9.4076,90400.0
2011-06-09 10:40:00,13.92,13.93,13.92,13.92,78000.0,9.4076,9.4144,9.4076,9.4076,78000.0
2011-06-09 10:50:00,13.92,13.93,13.9,13.91,64800.0,9.4076,9.4144,9.3941,9.4009,64800.0
2011-06-09 11:00:00,13.91,13.92,13.9,13.91,60800.0,9.4009,9.4076,9.3941,9.4009,60800.0
2011-06-09 11:10:00,13.91,13.92,13.9,13.92,46000.0,9.4009,9.4076,9.3941,9.4076,46000.0
2011-06-09 11:20:00,13.92,13.92,13.9,13.91,95600.0,9.4076,9.4076,9.3941,9.4009,95600.0
2011-06-09 11:30:00,13.91,13.94,13.91,13.94,121600.0,9.4009,9.4211,9.4009,9.4211,121600.0
2011-06-09 11:40:00,13.94,13.96,13.94,13.96,62000.0,9.4211,9.4347,9.4211,9.4347,62000.0
2011-06-09 11:50:00,13.96,13.97,13.96,13.96,86800.0,9.4347,9.4414,9.4347,9.4347,86800.0
2011-06-09 12:00:00,13.96,13.98,13.96,13.98,83200.0,9.4347,9.4482,9.4347,9.4482,83200.0
2011-06-09 12:10:00,13.98,13.99,13.97,13.98,93200.0,9.4482,9.4549,9.4414,9.4482,93200.0
2011-06-09 12:20:00,13.98,13.98,13.97,13.97,30400.0,9.4482,9.4482,9.4414,9.4414,30400.0
2011-06-09 12:30:00,13.97,13.97,13.95,13.95,54800.0,9.4414,9.4414,9.4279,9.4279,54800.0
2011-06-09 12:40:00,13.95,13.96,13.94,13.95,55200.0,9.4279,9.4347,9.4211,9.4279,55200.0
2011-06-09 12:50:00,13.95,13.95,13.94,13.95,27600.0,9.4279,9.4279,9.4211,9.4279,27600.0
2011-06-09 13:00:00,13.95,13.95,13.94,13.95,32000.0,9.4279,9.4279,9.4211,9.4279,32000.0
2011-06-09 13:10:00,13.95,13.96,13.95,13.96,60000.0,9.4279,9.4347,9.4279,9.4347,60000.0
2011-06-09 13:20:00,13.96,13.96,13.95,13.95,39200.0,9.4347,9.4347,9.4279,9.4279,39200.0
2011-06-09 13:30:00,13.95,13.95,13.92,13.93,79600.0,9.4279,9.4279,9.4076,9.4144,79600.0
2011-06-09 13:40:00,13.93,13.95,13.93,13.94,74800.0,9.4144,9.4279,9.4144,9.4211,74800.0
2011-06-09 13:50:00,13.95,13.95,13.93,13.93,38000.0,9.4279,9.4279,9.4144,9.4144,38000.0
2011-06-09 14:00:00,13.93,13.95,13.93,13.94,38800.0,9.4144,9.4279,9.4144,9.4211,38800.0
2011-06-09 14:10:00,13.94,13.95,13.93,13.94,72000.0,9.4211,9.4279,9.4144,9.4211,72000.0
2011-06-09 14:20:00,13.94,13.95,13.94,13.95,73600.0,9.4211,9.4279,9.4211,9.4279,73600.0
2011-06-09 14:30:00,13.95,13.96,13.94,13.96,60400.0,9.4279,9.4347,9.4211,9.4347,60400.0
2011-06-09 14:40:00,13.96,13.97,13.96,13.96,37600.0,9.4347,9.4414,9.4347,9.4347,37600.0
2011-06-09 14:50:00,13.96,13.97,13.96,13.97,64800.0,9.4347,9.4414,9.4347,9.4414,64800.0
2011-06-09 15:00:00,13.97,13.97,13.95,13.95,64800.0,9.4414,9.4414,9.4279,9.4279,64800.0
2011-06-09 15:10:00,13.95,13.96,13.95,13.95,88800.0,9.4279,9.4347,9.4279,9.4279,88800.0
2011-06-09 15:20:00,13.95,13.95,13.93,13.94,88800.0,9.4279,9.4279,9.4144,9.4211,88800.0
2011-06-09 15:30:00,13.94,13.94,13.92,13.94,147200.0,9.4211,9.4211,9.4076,9.4211,147200.0
2011-06-09 15:40:00,13.94,13.95,13.91,13.92,367600.0,9.4211,9.4279,9.4009,9.4076,367600.0
2011-06-09 15:50:00,13.92,13.92,13.91,13.91,496800.0,9.4076,9.4076,9.4009,9.4009,496800.0
2011-06-10 09:30:00,13.9,13.9,13.84,13.88,247200.0,9.3941,9.3941,9.3536,9.3806,247200.0
2011-06-10 09:40:00,13.88,13.91,13.87,13.9,107600.0,9.3806,9.4009,9.3738,9.3941,107600.0
2011-06-10 09:50:00,13.9,13.91,13.9,13.91,228000.0,9.3941,9.4009,9.3941,9.4009,228000.0
2011-06-10 10:00:00,13.91,13.92,13.9,13.9,178400.0,9.4009,9.4076,9.3941,9.3941,178400.0
2011-06-10 10:10:00,13.9,13.93,13.89,13.91,88800.0,9.3941,9.4144,9.3873,9.4009,88800.0
2011-06-10 10:20:00,13.9,13.92,13.89,13.91,128400.0,9.3941,9.4076,9.3873,9.4009,128400.0
2011-06-10 10:30:00,13.91,13.92,13.91,13.91,209200.0,9.4009,9.4076,9.4009,9.4009,209200.0
2011-06-10 10:40:00,13.91,13.92,13.9,13.91,193200.0,9.4009,9.4076,9.3941,9.4009,193200.0
2011-06-10 10:50:00,13.91,13.93,13.9,13.93,295200.0,9.4009,9.4144,9.3941,9.4144,295200.0
2011-06-10 11:00:00,13.93,13.97,13.93,13.97,333200.0,9.4144,9.4414,9.4144,9.4414,333200.0
2011-06-10 11:10:00,13.97,14.01,13.97,13.99,298000.0,9.4414,9.4684,9.4414,9.4549,298000.0
2011-06-10 11:20:00,13.99,14.01,13.98,13.98,108400.0,9.4549,9.4684,9.4482,9.4482,108400.0
2011-06-10 11:30:00,13.98,13.99,13.97,13.97,132000.0,9.4482,9.4549,9.4414,9.4414,132000.0
2011-06-10 11:40:00,13.97,13.97,13.96,13.96,219600.0,9.4414,9.4414,9.4347,9.4347,219600.0
2011-06-10 11:50:00,13.97,13.97,13.96,13.96,132400.0,9.4414,9.4414,9.4347,9.4347,132400.0
2011-06-10 12:00:00,13.96,13.97,13.95,13.97,489200.0,9.4347,9.4414,9.4279,9.4414,489200.0
2011-06-10 12:10:00,13.97,13.97,13.96,13.97,133600.0,9.4414,9.4414,9.4347,9.4414,133600.0
2011-06-10 12:20:00,13.97,13.98,13.96,13.97,208800.0,9.4414,9.4482,9.4347,9.4414,208800.0
2011-06-10 12:30:00,13.97,13.99,13.97,13.98,216400.0,9.4414,9.4549,9.4414,9.4482,216400.0
2011-06-10 12:40:00,13.98,13.99,13.96,13.96,92400.0,9.4482,9.4549,9.4347,9.4347,92400.0
2011-06-10 12:50:00,13.96,13.98,13.96,13.97,149200.0,9.4347,9.4482,9.4347,9.4414,149200.0
2011-06-10 13:00:00,13.97,13.97,13.96,13.97,240400.0,9.4414,9.4414,9.4347,9.4414,240400.0
2011-06-10 13:10:00,13.97,13.97,13.96,13.97,131200.0,9.4414,9.4414,9.4347,9.4414,131200.0
2011-06-10 13:20:00,13.97,13.97,13.96,13.97,235600.0,9.4414,9.4414,9.4347,9.4414,235600.0
2011-06-10 13:30:00,13.97,13.98,13.96,13.97,219200.0,9.4414,9.4482,9.4347,9.4414,219200.0
2011-06-10 13:40:00,13.96,13.97,13.95,13.97,218400.0,9.4347,9.4414,9.4279,9.4414,218400.0
2011-06-10 13:50:00,13.97,13.98,13.95,13.96,160400.0,9.4414,9.4482,9.4279,9.4347,160400.0
2011-06-10 14:00:00,13.96,13.99,13.96,13.98,234800.0,9.4347,9.4549,9.4347,9.4482,234800.0
2011-06-10 14:10:00,13.98,13.98,13.95,13.95,337200.0,9.4482,9.4482,9.4279,9.4279,337200.0
2011-06-10 14:20:00,13.95,13.95,13.92,13.94,299600.0,9.4279,9.4279,9.4076,9.4211,299600.0
2011-06-10 14:30:00,13.94,13.96,13.92,13.93,340400.0,9.4211,9.4347,9.4076,9.4144,340400.0
2011-06-10 14:40:00,13.94,13.95,13.94,13.94,134000.0,9.4211,9.4279,9.4211,9.4211,134000.0
2011-06-10 14:50:00,13.94,13.95,13.94,13.95,112400.0,9.4211,9.4279,9.4211,9.4279,112400.0
2011-06-10 15:00:00,13.95,13.95,13.94,13.94,182000.0,9.4279,9.4279,9.4211,9.4211,182000.0
2011-06-10 15:10:00,13.95,13.95,13.94,13.94,127200.0,9.4279,9.4279,9.4211,9.4211,127200.0
2011-06-10 15:20:00,13.94,13.94,13.92,13.93,233600.0,9.4211,9.4211,9.4076,9.4144,233600.0
2011-06-10 15:30:00,13.93,13.93,13.91,13.91,236800.0,9.4144,9.4144,9.4009,9.4009,236800.0
2011-06-10 15:40:00,13.91,13.91,13.87,13.88,358400.0,9.4009,9.4009,9.3738,9.3806,358400.0
2011-06-10 15:50:00,13.88,13.88,13.87,13.88,844800.0,9.3806,9.3806,9.3738,9.3806,844800.0
2011-06-13 09:30:00,13.91,13.93,13.87,13.88,131200.0,9.4009,9.4144,9.3738,9.3806,131200.0
2011-06-13 09:40:00,13.88,13.88,13.86,13.86,60000.0,9.3806,9.3806,9.3671,9.3671,60000.0
2011-06-13 09:50:00,13.86,13.87,13.84,13.85,69200.0,9.3671,9.3738,9.3536,9.3603,69200.0
2011-06-13 10:00:00,13.86,13.86,13.84,13.84,92800.0,9.3671,9.3671,9.3536,9.3536,92800.0
2011-06-13 10:10:00,13.85,13.89,13.84,13.89,144000.0,9.3603,9.3873,9.3536,9.3873,144000.0
2011-06-13 10:20:00,13.89,13.91,13.89,13.9,72000.0,9.3873,9.4009,9.3873,9.3941,72000.0
2011-06-13 10:30:00,13.9,13.91,13.89,13.9,102000.0,9.3941,9.4009,9.3873,9.3941,102000.0
2011-06-13 10:40:00,13.9,13.91,13.88,13.91,93200.0,9.3941,9.4009,9.3806,9.4009,93200.0
2011-06-13 10:50:00,13.91,13.94,13.91,13.94,46400.0,9.4009,9.4211,9.4009,9.4211,46400.0
2011-06-13 11:00:00,13.94,13.95,13.94,13.94,49200.0,9.4211,9.4279,9.4211,9.4211,49200.0
2011-06-13 11:10:00,13.94,13.94,13.93,13.93,45200.0,9.4211,9.4211,9.4144,9.4144,45200.0
2011-06-13 11:20:00,13.93,13.95,13.92,13.94,74400.0,9.4144,9.4279,9.4076,9.4211,74400.0
2011-06-13 11:30:00,13.94,13.94,13.93,13.93,23200.0,9.4211,9.4211,9.4144,9.4144,23200.0
2011-06-13 11:40:00,13.93,13.95,13.93,13.94,57600.0,9.4144,9.4279,9.4144,9.4211,57600.0
2011-06-13 11:50:00,13.94,13.95,13.93,13.95,58000.0,9.4211,9.4279,9.4144,9.4279,58000.0
2011-06-13 12:00:00,13.95,13.96,13.94,13.95,68000.0,9.4279,9.4347,9.4211,9.4279,68000.0
2011-06-13 12:10:00,13.95,13.96,13.95,13.95,93200.0,9.4279,9.4347,9.4279,9.4279,93200.0
2011-06-13 12:20:00,13.95,13.95,13.94,13.94,76400.0,9.4279,9.4279,9.4211,9.4211,76400.0
2011-06-13 12:30:00,13.95,13.96,13.94,13.95,66800.0,9.4279,9.4347,9.4211,9.4279,66800.0
2011-06-13 12:40:00,13.95,13.96,13.94,13.95,64800.0,9.4279,9.4347,9.4211,9.4279,64800.0
2011-06-13 12:50:00,13.95,13.96,13.94,13.94,46800.0,9.4279,9.4347,9.4211,9.4211,46800.0
2011-06-13 13:00:00,13.94,13.94,13.91,13.92,70400.0,9.4211,9.4211,9.4009,9.4076,70400.0
2011-06-13 13:10:00,13.92,13.95,13.92,13.95,85600.0,9.4076,9.4279,9.4076,9.4279,85600.0
2011-06-13 13:20:00,13.95,13.95,13.93,13.93,80400.0,9.4279,9.4279,9.4144,9.4144,80400.0
2011-06-13 13:30:00,13.93,13.95,13.93,13.94,73200.0,9.4144,9.4279,9.4144,9.4211,73200.0
2011-06-13 13:40:00,13.95,13.96,13.95,13.95,91600.0,9.4279,9.4347,9.4279,9.4279,91600.0
2011-06-13 13:50:00,13.95,13.99,13.95,13.98,166000.0,9.4279,9.4549,9.4279,9.4482,166000.0
2011-06-13 14:00:00,13.98,14.01,13.98,13.99,234800.0,9.4482,9.4684,9.4482,9.4549,234800.0
2011-06-13 14:10:00,13.99,14.01,13.99,13.99,67600.0,9.4549,9.4684,9.4549,9.4549,67600.0
2011-06-13 14:20:00,13.99,14.0,13.99,14.0,73600.0,9.4549,9.4617,9.4549,9.4617,73600.0
2011-06-13 14:30:00,14.0,14.01,13.98,13.99,142800.0,9.4617,9.4684,9.4482,9.4549,142800.0
2011-06-13 14:40:00,13.99,14.0,13.98,13.99,114800.0,9.4549,9.4617,9.4482,9.4549,114800.0
2011-06-13 14:50:00,14.0,14.0,13.97,13.97,75200.0,9.4617,9.4617,9.4414,9.4414,75200.0
2011-06-13 15:00:00,13.97,13.98,13.96,13.97,111200.0,9.4414,9.4482,9.4347,9.4414,111200.0
2011-06-13 15:10:00,13.97,13.99,13.96,13.98,219600.0,9.4414,9.4549,9.4347,9.4482,219600.0
2011-06-13 15:20:00,13.98,13.99,13.97,13.98,106000.0,9.4482,9.4549,9.4414,9.4482,106000.0
2011-06-13 15:30:00,13.98,13.98,13.96,13.96,196400.0,9.4482,9.4482,9.4347,9.4347,196400.0
2011-06-13 15:40:00,13.96,13.97,13.95,13.97,333600.0,9.4347,9.4414,9.4279,9.4414,333600.0
2011-06-13 15:50:00,13.97,13.98,13.96,13.97,602000.0,9.4414,9.4482,9.4347,9.4414,602000.0
2011-06-14 09:30:00,14.07,14.09,14.02,14.04,108000.0,9.509,9.5225,9.4752,9.4887,108000.0
2011-06-14 09:40:00,14.02,14.04,14.0,14.01,103200.0,9.4752,9.4887,9.4617,9.4684,103200.0
2011-06-14 09:50:00,14.0,14.0,13.98,13.99,74800.0,9.4617,9.4617,9.4482,9.4549,74800.0
2011-06-14 10:00:00,13.99,13.99,13.95,13.95,117600.0,9.4549,9.4549,9.4279,9.4279,117600.0
2011-06-14 10:10:00,13.96,13.96,13.92,13.95,104400.0,9.4347,9.4347,9.4076,9.4279,104400.0
2011-06-14 10:20:00,13.95,13.98,13.95,13.98,114400.0,9.4279,9.4482,9.4279,9.4482,114400.0
2011-06-14 10:30:00,13.98,14.02,13.98,14.01,112000.0,9.4482,9.4752,9.4482,9.4684,112000.0
2011-06-14 10:40:00,14.01,14.03,14.01,14.02,56000.0,9.4684,9.482,9.4684,9.4752,56000.0
2011-06-14 10:50:00,14.02,14.02,14.01,14.01,65200.0,9.4752,9.4752,9.4684,9.4684,65200.0
2011-06-14 11:00:00,14.01,14.03,14.01,14.03,46800.0,9.4684,9.482,9.4684,9.482,46800.0
2011-06-14 11:10:00,14.03,14.04,14.03,14.04,107600.0,9.482,9.4887,9.482,9.4887,107600.0
2011-06-14 11:20:00,14.04,14.04,14.04,14.04,181600.0,9.4887,9.4887,9.4887,9.4887,181600.0
2011-06-14 11:30:00,14.04,14.04,14.0,14.01,88400.0,9.4887,9.4887,9.4617,9.4684,88400.0
2011-06-14 11:40:00,14.01,14.03,14.01,14.03,118000.0,9.4684,9.482,9.4684,9.482,118000.0
2011-06-14 11:50:00,14.03,14.04,14.02,14.03,59600.0,9.482,9.4887,9.4752,9.482,59600.0
2011-06-14 12:00:00,14.03,14.03,14.02,14.03,52400.0,9.482,9.482,9.4752,9.482,52400.0
2011-06-14 12:10:00,14.03,14.03,14.02,14.03,40000.0,9.482,9.482,9.4752,9.482,40000.0
2011-06-14 12:20:00,14.03,14.03,14.03,14.03,42800.0,9.482,9.482,9.482,9.482,42800.0
2011-06-14 12:30:00,14.03,14.04,14.02,14.04,65200.0,9.482,9.4887,9.4752,9.4887,65200.0
2011-06-14 12:40:00,14.04,14.06,14.04,14.05,36000.0,9.4887,9.5022,9.4887,9.4955,36000.0
2011-06-14 12:50:00,14.05,14.05,14.04,14.05,62400.0,9.4955,9.4955,9.4887,9.4955,62400.0
2011-06-14 13:00:00,14.05,14.05,14.05,14.05,31200.0,9.4955,9.4955,9.4955,9.4955,31200.0
2011-06-14 13:10:00,14.05,14.05,14.04,14.04,17600.0,9.4955,9.4955,9.4887,9.4887,17600.0
2011-06-14 13:20:00,14.05,14.05,14.04,14.05,29200.0,9.4955,9.4955,9.4887,9.4955,29200.0
2011-06-14 13:30:00,14.05,14.06,14.05,14.05,52000.0,9.4955,9.5022,9.4955,9.4955,52000.0
2011-06-14 13:40:00,14.05,14.06,14.04,14.04,56000.0,9.4955,9.5022,9.4887,9.4887,56000.0
2011-06-14 13:50:00,14.05,14.05,14.03,14.03,46000.0,9.4955,9.4955,9.482,9.482,46000.0
2011-06-14 14:00:00,14.03,14.03,14.03,14.03,91600.0,9.482,9.482,9.482,9.482,91600.0
2011-06-14 14:10:00,14.03,14.03,14.03,14.03,51600.0,9.482,9.482,9.482,9.482,51600.0
2011-06-14 14:20:00,14.03,14.03,14.03,14.03,66800.0,9.482,9.482,9.482,9.482,66800.0
2011-06-14 14:30:00,14.03,14.03,14.02,14.03,86800.0,9.482,9.482,9.4752,9.482,86800.0
2011-06-14 14:40:00,14.03,14.04,14.02,14.04,71600.0,9.482,9.4887,9.4752,9.4887,71600.0
2011-06-14 14:50:00,14.04,14.05,14.02,14.03,150400.0,9.4887,9.4955,9.4752,9.482,150400.0
2011-06-14 15:00:00,14.03,14.03,14.02,14.02,231600.0,9.482,9.482,9.4752,9.4752,231600.0
2011-06-14 15:10:00,14.03,14.03,14.01,14.01,134800.0,9.482,9.482,9.4684,9.4684,134800.0
2011-06-14 15:20:00,14.01,14.02,14.0,14.0,258800.0,9.4684,9.4752,9.4617,9.4617,258800.0
2011-06-14 15:30:00,14.01,14.01,13.98,13.99,382400.0,9.4684,9.4684,9.4482,9.4549,382400.0
2011-06-14 15:40:00,13.98,13.99,13.97,13.97,331200.0,9.4482,9.4549,9.4414,9.4414,331200.0
2011-06-14 15:50:00,13.97,13.98,13.96,13.97,910800.0,9.4414,9.4482,9.4347,9.4414,910800.0
2011-06-15 09:30:00,13.92,14.06,13.92,14.05,273600.0,9.4076,9.5022,9.4076,9.4955,273600.0
2011-06-15 09:40:00,14.05,14.06,13.96,13.96,82800.0,9.4955,9.5022,9.4347,9.4347,82800.0
2011-06-15 09:50:00,13.95,13.96,13.92,13.92,122400.0,9.4279,9.4347,9.4076,9.4076,122400.0
2011-06-15 10:00:00,13.92,13.96,13.91,13.94,121600.0,9.4076,9.4347,9.4009,9.4211,121600.0
2011-06-15 10:10:00,13.94,13.95,13.93,13.94,104800.0,9.4211,9.4279,9.4144,9.4211,104800.0
2011-06-15 10:20:00,13.93,13.97,13.93,13.97,112800.0,9.4144,9.4414,9.4144,9.4414,112800.0
2011-06-15 10:30:00,13.97,13.97,13.95,13.96,114400.0,9.4414,9.4414,9.4279,9.4347,114400.0
2011-06-15 10:40:00,13.96,13.99,13.96,13.99,107600.0,9.4347,9.4549,9.4347,9.4549,107600.0
2011-06-15 10:50:00,13.99,14.0,13.98,13.98,72000.0,9.4549,9.4617,9.4482,9.4482,72000.0
2011-06-15 11:00:00,13.98,14.0,13.97,13.98,62400.0,9.4482,9.4617,9.4414,9.4482,62400.0
2011-06-15 11:10:00,13.98,13.98,13.95,13.95,63200.0,9.4482,9.4482,9.4279,9.4279,63200.0
2011-06-15 11:20:00,13.95,13.96,13.94,13.95,81600.0,9.4279,9.4347,9.4211,9.4279,81600.0
2011-06-15 11:30:00,13.95,13.95,13.9,13.9,245600.0,9.4279,9.4279,9.3941,9.3941,245600.0
2011-06-15 11:40:00,13.9,13.92,13.89,13.91,161600.0,9.3941,9.4076,9.3873,9.4009,161600.0
2011-06-15 11:50:00,13.9,13.91,13.88,13.88,106400.0,9.3941,9.4009,9.3806,9.3806,106400.0
2011-06-15 12:00:00,13.89,13.9,13.88,13.89,62800.0,9.3873,9.3941,9.3806,9.3873,62800.0
2011-06-15 12:10:00,13.9,13.9,13.86,13.87,148800.0,9.3941,9.3941,9.3671,9.3738,148800.0
2011-06-15 12:20:00,13.87,13.87,13.82,13.85,242400.0,9.3738,9.3738,9.34,9.3603,242400.0
2011-06-15 12:30:00,13.85,13.87,13.85,13.87,76000.0,9.3603,9.3738,9.3603,9.3738,76000.0
2011-06-15 12:40:00,13.87,13.87,13.84,13.85,103200.0,9.3738,9.3738,9.3536,9.3603,103200.0
2011-06-15 12:50:00,13.85,13.86,13.84,13.86,115600.0,9.3603,9.3671,9.3536,9.3671,115600.0
2011-06-15 13:00:00,13.85,13.86,13.85,13.85,86000.0,9.3603,9.3671,9.3603,9.3603,86000.0
2011-06-15 13:10:00,13.85,13.86,13.84,13.85,94400.0,9.3603,9.3671,9.3536,9.3603,94400.0
2011-06-15 13:20:00,13.86,13.87,13.85,13.86,76800.0,9.3671,9.3738,9.3603,9.3671,76800.0
2011-06-15 13:30:00,13.86,13.86,13.84,13.85,138800.0,9.3671,9.3671,9.3536,9.3603,138800.0
2011-06-15 13:40:00,13.85,13.87,13.85,13.86,111200.0,9.3603,9.3738,9.3603,9.3671,111200.0
2011-06-15 13:50:00,13.86,13.88,13.85,13.87,164400.0,9.3671,9.3806,9.3603,9.3738,164400.0
2011-06-15 14:00:00,13.87,13.88,13.86,13.87,102400.0,9.3738,9.3806,9.3671,9.3738,102400.0
2011-06-15 14:10:00,13.86,13.87,13.86,13.86,144800.0,9.3671,9.3738,9.3671,9.3671,144800.0
2011-06-15 14:20:00,13.86,13.86,13.81,13.81,245200.0,9.3671,9.3671,9.3333,9.3333,245200.0
2011-06-15 14:30:00,13.81,13.86,13.81,13.86,109200.0,9.3333,9.3671,9.3333,9.3671,109200.0
2011-06-15 14:40:00,13.86,13.87,13.83,13.85,116400.0,9.3671,9.3738,9.3468,9.3603,116400.0
2011-06-15 14:50:00,13.85,13.86,13.84,13.85,179600.0,9.3603,9.3671,9.3536,9.3603,179600.0
2011-06-15 15:00:00,13.85,13.87,13.83,13.85,386000.0,9.3603,9.3738,9.3468,9.3603,386000.0
2011-06-15 15:10:00,13.84,13.86,13.83,13.84,160800.0,9.3536,9.3671,9.3468,9.3536,160800.0
2011-06-15 15:20:00,13.84,13.88,13.83,13.87,146000.0,9.3536,9.3806,9.3468,9.3738,146000.0
2011-06-15 15:30:00,13.87,13.87,13.86,13.86,131200.0,9.3738,9.3738,9.3671,9.3671,131200.0
2011-06-15 15:40:00,13.86,13.9,13.86,13.89,313600.0,9.3671,9.3941,9.3671,9.3873,313600.0
2011-06-15 15:50:00,13.88,13.9,13.86,13.87,521600.0,9.3806,9.3941,9.3671,9.3738,521600.0
2011-06-16 09:30:00,13.9,14.07,13.9,14.06,304400.0,9.3941,9.509,9.3941,9.5022,304400.0
2011-06-16 09:40:00,14.05,14.05,13.98,14.01,111200.0,9.4955,9.4955,9.4482,9.4684,111200.0
2011-06-16 09:50:00,14.02,14.05,14.02,14.03,151200.0,9.4752,9.4955,9.4752,9.482,151200.0
2011-06-16 10:00:00,14.03,14.03,13.95,13.96,372800.0,9.482,9.482,9.4279,9.4347,372800.0
2011-06-16 10:10:00,13.96,14.04,13.96,14.02,248400.0,9.4347,9.4887,9.4347,9.4752,248400.0
2011-06-16 10:20:00,14.02,14.03,13.99,14.01,138000.0,9.4752,9.482,9.4549,9.4684,138000.0
2011-06-16 10:30:00,14.0,14.03,13.99,14.03,185200.0,9.4617,9.482,9.4549,9.482,185200.0
2011-06-16 10:40:00,14.02,14.03,13.98,13.99,123600.0,9.4752,9.482,9.4482,9.4549,123600.0
2011-06-16 10:50:00,13.99,14.0,13.97,13.99,186400.0,9.4549,9.4617,9.4414,9.4549,186400.0
2011-06-16 11:00:00,13.99,13.99,13.97,13.97,121200.0,9.4549,9.4549,9.4414,9.4414,121200.0
2011-06-16 11:10:00,13.97,14.01,13.96,14.01,223600.0,9.4414,9.4684,9.4347,9.4684,223600.0
2011-06-16 11:20:00,14.02,14.04,14.01,14.03,113200.0,9.4752,9.4887,9.4684,9.482,113200.0
2011-06-16 11:30:00,14.04,14.06,14.03,14.05,101600.0,9.4887,9.5022,9.482,9.4955,101600.0
2011-06-16 11:40:00,14.05,14.06,14.04,14.05,100000.0,9.4955,9.5022,9.4887,9.4955,100000.0
2011-06-16 11:50:00,14.05,14.06,14.05,14.06,54400.0,9.4955,9.5022,9.4955,9.5022,54400.0
2011-06-16 12:00:00,14.06,14.06,14.06,14.06,75200.0,9.5022,9.5022,9.5022,9.5022,75200.0
2011-06-16 12:10:00,14.06,14.06,14.03,14.04,99600.0,9.5022,9.5022,9.482,9.4887,99600.0
2011-06-16 12:20:00,14.04,14.05,14.04,14.04,94000.0,9.4887,9.4955,9.4887,9.4887,94000.0
2011-06-16 12:30:00,14.04,14.04,14.03,14.03,123200.0,9.4887,9.4887,9.482,9.482,123200.0
2011-06-16 12:40:00,14.03,14.03,14.02,14.02,81200.0,9.482,9.482,9.4752,9.4752,81200.0
2011-06-16 12:50:00,14.02,14.03,14.01,14.01,48800.0,9.4752,9.482,9.4684,9.4684,48800.0
2011-06-16 13:00:00,14.01,14.02,13.99,14.0,62400.0,9.4684,9.4752,9.4549,9.4617,62400.0
2011-06-16 13:10:00,14.0,14.03,14.0,14.03,74400.0,9.4617,9.482,9.4617,9.482,74400.0
2011-06-16 13:20:00,14.03,14.03,14.01,14.01,112400.0,9.482,9.482,9.4684,9.4684,112400.0
2011-06-16 13:30:00,14.01,14.02,14.01,14.02,96000.0,9.4684,9.4752,9.4684,9.4752,96000.0
2011-06-16 13:40:00,14.02,14.02,14.0,14.01,102400.0,9.4752,9.4752,9.4617,9.4684,102400.0
2011-06-16 13:50:00,14.01,14.02,13.99,13.99,124800.0,9.4684,9.4752,9.4549,9.4549,124800.0
2011-06-16 14:00:00,14.0,14.02,14.0,14.02,201600.0,9.4617,9.4752,9.4617,9.4752,201600.0
2011-06-16 14:10:00,14.02,14.03,14.01,14.02,154000.0,9.4752,9.482,9.4684,9.4752,154000.0
2011-06-16 14:20:00,14.02,14.04,14.02,14.02,172800.0,9.4752,9.4887,9.4752,9.4752,172800.0
2011-06-16 14:30:00,14.02,14.03,14.01,14.02,120800.0,9.4752,9.482,9.4684,9.4752,120800.0
2011-06-16 14:40:00,14.02,14.03,13.98,13.99,296800.0,9.4752,9.482,9.4482,9.4549,296800.0
2011-06-16 14:50:00,13.98,14.01,13.97,13.99,512000.0,9.4482,9.4684,9.4414,9.4549,512000.0
2011-06-16 15:00:00,13.99,14.0,13.98,13.99,153600.0,9.4549,9.4617,9.4482,9.4549,153600.0
2011-06-16 15:10:00,13.99,14.01,13.99,14.0,125200.0,9.4549,9.4684,9.4549,9.4617,125200.0
2011-06-16 15:20:00,14.0,14.02,14.0,14.02,154400.0,9.4617,9.4752,9.4617,9.4752,154400.0
2011-06-16 15:30:00,14.02,14.03,14.01,14.03,236800.0,9.4752,9.482,9.4684,9.482,236800.0
2011-06-16 15:40:00,14.03,14.05,14.02,14.03,431600.0,9.482,9.4955,9.4752,9.482,431600.0
2011-06-16 15:50:00,14.03,14.05,14.02,14.04,721200.0,9.482,9.4955,9.4752,9.4887,721200.0
2011-06-17 09:30:00,14.13,14.21,14.13,14.18,1400400.0,9.5495,9.6036,9.5495,9.5833,1400400.0
2011-06-17 09:40:00,14.18,14.22,14.17,14.21,140400.0,9.5833,9.6104,9.5766,9.6036,140400.0
2011-06-17 09:50:00,14.21,14.25,14.2,14.24,179200.0,9.6036,9.6306,9.5969,9.6239,179200.0
2011-06-17 10:00:00,14.24,14.25,14.22,14.23,162800.0,9.6239,9.6306,9.6104,9.6171,162800.0
2011-06-17 10:10:00,14.24,14.24,14.2,14.21,137600.0,9.6239,9.6239,9.5969,9.6036,137600.0
2011-06-17 10:20:00,14.21,14.21,14.17,14.2,154000.0,9.6036,9.6036,9.5766,9.5969,154000.0
2011-06-17 10:30:00,14.2,14.22,14.2,14.21,94000.0,9.5969,9.6104,9.5969,9.6036,94000.0
2011-06-17 10:40:00,14.21,14.22,14.21,14.22,73600.0,9.6036,9.6104,9.6036,9.6104,73600.0
2011-06-17 10:50:00,14.22,14.22,14.21,14.22,68000.0,9.6104,9.6104,9.6036,9.6104,68000.0
2011-06-17 11:00:00,14.22,14.22,14.2,14.22,91600.0,9.6104,9.6104,9.5969,9.6104,91600.0
2011-06-17 11:10:00,14.22,14.22,14.21,14.22,58000.0,9.6104,9.6104,9.6036,9.6104,58000.0
2011-06-17 11:20:00,14.21,14.22,14.2,14.21,56000.0,9.6036,9.6104,9.5969,9.6036,56000.0
2011-06-17 11:30:00,14.22,14.22,14.21,14.21,42800.0,9.6104,9.6104,9.6036,9.6036,42800.0
2011-06-17 11:40:00,14.21,14.21,14.19,14.21,80800.0,9.6036,9.6036,9.5901,9.6036,80800.0
2011-06-17 11:50:00,14.21,14.22,14.19,14.22,62400.0,9.6036,9.6104,9.5901,9.6104,62400.0
2011-06-17 12:00:00,14.21,14.22,14.19,14.21,62000.0,9.6036,9.6104,9.5901,9.6036,62000.0
2011-06-17 12:10:00,14.21,14.21,14.17,14.17,29600.0,9.6036,9.6036,9.5766,9.5766,29600.0
2011-06-17 12:20:00,14.17,14.18,14.16,14.18,57200.0,9.5766,9.5833,9.5698,9.5833,57200.0
2011-06-17 12:30:00,14.18,14.18,14.15,14.16,53600.0,9.5833,9.5833,9.5631,9.5698,53600.0
2011-06-17 12:40:00,14.17,14.17,14.15,14.15,49600.0,9.5766,9.5766,9.5631,9.5631,49600.0
2011-06-17 12:50:00,14.15,14.16,14.14,14.15,66800.0,9.5631,9.5698,9.5563,9.5631,66800.0
2011-06-17 13:00:00,14.15,14.15,14.13,14.14,60000.0,9.5631,9.5631,9.5495,9.5563,60000.0
2011-06-17 13:10:00,14.14,14.15,14.13,14.15,45200.0,9.5563,9.5631,9.5495,9.5631,45200.0
2011-06-17 13:20:00,14.15,14.15,14.14,14.15,39200.0,9.5631,9.5631,9.5563,9.5631,39200.0
2011-06-17 13:30:00,14.15,14.17,14.15,14.17,114800.0,9.5631,9.5766,9.5631,9.5766,114800.0
2011-06-17 13:40:00,14.17,14.18,14.16,14.17,75200.0,9.5766,9.5833,9.5698,9.5766,75200.0
2011-06-17 13:50:00,14.17,14.18,14.16,14.16,72000.0,9.5766,9.5833,9.5698,9.5698,72000.0
2011-06-17 14:00:00,14.16,14.18,14.16,14.17,85200.0,9.5698,9.5833,9.5698,9.5766,85200.0
2011-06-17 14:10:00,14.18,14.2,14.17,14.19,92400.0,9.5833,9.5969,9.5766,9.5901,92400.0
2011-06-17 14:20:00,14.18,14.21,14.18,14.21,84400.0,9.5833,9.6036,9.5833,9.6036,84400.0
2011-06-17 14:30:00,14.21,14.22,14.19,14.19,77600.0,9.6036,9.6104,9.5901,9.5901,77600.0
2011-06-17 14:40:00,14.19,14.2,14.18,14.19,88800.0,9.5901,9.5969,9.5833,9.5901,88800.0
2011-06-17 14:50:00,14.19,14.2,14.18,14.19,88400.0,9.5901,9.5969,9.5833,9.5901,88400.0
2011-06-17 15:00:00,14.19,14.19,14.17,14.18,86400.0,9.5901,9.5901,9.5766,9.5833,86400.0
2011-06-17 15:10:00,14.18,14.18,14.15,14.15,318400.0,9.5833,9.5833,9.5631,9.5631,318400.0
2011-06-17 15:20:00,14.16,14.18,14.15,14.18,139200.0,9.5698,9.5833,9.5631,9.5833,139200.0
2011-06-17 15:30:00,14.18,14.19,14.17,14.19,193600.0,9.5833,9.5901,9.5766,9.5901,193600.0
2011-06-17 15:40:00,14.19,14.2,14.17,14.18,349200.0,9.5901,9.5969,9.5766,9.5833,349200.0
2011-06-17 15:50:00,14.18,14.19,14.16,14.16,852800.0,9.5833,9.5901,9.5698,9.5698,852800.0
2011-06-20 09:30:00,14.14,14.14,14.1,14.12,160400.0,9.5563,9.5563,9.5293,9.5428,160400.0
2011-06-20 09:40:00,14.12,14.14,14.06,14.06,98800.0,9.5428,9.5563,9.5022,9.5022,98800.0
2011-06-20 09:50:00,14.06,14.09,14.03,14.09,127600.0,9.5022,9.5225,9.482,9.5225,127600.0
2011-06-20 10:00:00,14.09,14.11,14.09,14.1,147200.0,9.5225,9.536,9.5225,9.5293,147200.0
2011-06-20 10:10:00,14.1,14.12,14.08,14.1,128800.0,9.5293,9.5428,9.5158,9.5293,128800.0
2011-06-20 10:20:00,14.1,14.12,14.08,14.12,118800.0,9.5293,9.5428,9.5158,9.5428,118800.0
2011-06-20 10:30:00,14.12,14.13,14.11,14.13,67600.0,9.5428,9.5495,9.536,9.5495,67600.0
2011-06-20 10:40:00,14.12,14.15,14.12,14.13,101600.0,9.5428,9.5631,9.5428,9.5495,101600.0
2011-06-20 10:50:00,14.13,14.14,14.13,14.14,123200.0,9.5495,9.5563,9.5495,9.5563,123200.0
2011-06-20 11:00:00,14.14,14.17,14.14,14.17,82800.0,9.5563,9.5766,9.5563,9.5766,82800.0
2011-06-20 11:10:00,14.17,14.17,14.14,14.14,82400.0,9.5766,9.5766,9.5563,9.5563,82400.0
2011-06-20 11:20:00,14.14,14.17,14.14,14.17,142400.0,9.5563,9.5766,9.5563,9.5766,142400.0
2011-06-20 11:30:00,14.17,14.17,14.16,14.17,99600.0,9.5766,9.5766,9.5698,9.5766,99600.0
2011-06-20 11:40:00,14.17,14.18,14.17,14.18,183200.0,9.5766,9.5833,9.5766,9.5833,183200.0
2011-06-20 11:50:00,14.18,14.2,14.17,14.2,65200.0,9.5833,9.5969,9.5766,9.5969,65200.0
2011-06-20 12:00:00,14.2,14.21,14.18,14.2,112400.0,9.5969,9.6036,9.5833,9.5969,112400.0
2011-06-20 12:10:00,14.2,14.23,14.2,14.22,138000.0,9.5969,9.6171,9.5969,9.6104,138000.0
2011-06-20 12:20:00,14.22,14.23,14.22,14.23,123200.0,9.6104,9.6171,9.6104,9.6171,123200.0
2011-06-20 12:30:00,14.23,14.24,14.21,14.22,146000.0,9.6171,9.6239,9.6036,9.6104,146000.0
2011-06-20 12:40:00,14.22,14.22,14.22,14.22,74000.0,9.6104,9.6104,9.6104,9.6104,74000.0
2011-06-20 12:50:00,14.22,14.22,14.21,14.22,128000.0,9.6104,9.6104,9.6036,9.6104,128000.0
2011-06-20 13:00:00,14.22,14.23,14.21,14.22,110800.0,9.6104,9.6171,9.6036,9.6104,110800.0
2011-06-20 13:10:00,14.22,14.23,14.22,14.22,111600.0,9.6104,9.6171,9.6104,9.6104,111600.0
2011-06-20 13:20:00,14.22,14.22,14.22,14.22,52000.0,9.6104,9.6104,9.6104,9.6104,52000.0
2011-06-20 13:30:00,14.22,14.23,14.22,14.22,74400.0,9.6104,9.6171,9.6104,9.6104,74400.0
2011-06-20 13:40:00,14.22,14.23,14.22,14.22,126400.0,9.6104,9.6171,9.6104,9.6104,126400.0
2011-06-20 13:50:00,14.22,14.23,14.22,14.22,44800.0,9.6104,9.6171,9.6104,9.6104,44800.0
2011-06-20 14:00:00,14.22,14.23,14.21,14.22,119600.0,9.6104,9.6171,9.6036,9.6104,119600.0
2011-06-20 14:10:00,14.22,14.22,14.22,14.22,76000.0,9.6104,9.6104,9.6104,9.6104,76000.0
2011-06-20 14:20:00,14.22,14.22,14.21,14.22,103200.0,9.6104,9.6104,9.6036,9.6104,103200.0
2011-06-20 14:30:00,14.22,14.24,14.22,14.24,133600.0,9.6104,9.6239,9.6104,9.6239,133600.0
2011-06-20 14:40:00,14.24,14.25,14.23,14.24,138400.0,9.6239,9.6306,9.6171,9.6239,138400.0
2011-06-20 14:50:00,14.24,14.25,14.24,14.25,124400.0,9.6239,9.6306,9.6239,9.6306,124400.0
2011-06-20 15:00:00,14.25,14.25,14.24,14.24,165600.0,9.6306,9.6306,9.6239,9.6239,165600.0
2011-06-20 15:10:00,14.24,14.24,14.23,14.24,258800.0,9.6239,9.6239,9.6171,9.6239,258800.0
2011-06-20 15:20:00,14.24,14.24,14.22,14.23,216000.0,9.6239,9.6239,9.6104,9.6171,216000.0
2011-06-20 15:30:00,14.24,14.25,14.22,14.24,437200.0,9.6239,9.6306,9.6104,9.6239,437200.0
2011-06-20 15:40:00,14.24,14.26,14.24,14.25,300400.0,9.6239,9.6374,9.6239,9.6306,300400.0
2011-06-20 15:50:00,14.25,14.27,14.24,14.26,505600.0,9.6306,9.6442,9.6239,9.6374,505600.0
2011-06-21 09:30:00,14.3,14.31,14.27,14.28,177600.0,9.6644,9.6712,9.6442,9.6509,177600.0
2011-06-21 09:40:00,14.28,14.29,14.22,14.25,91600.0,9.6509,9.6577,9.6104,9.6306,91600.0
2011-06-21 09:50:00,14.25,14.26,14.18,14.21,183600.0,9.6306,9.6374,9.5833,9.6036,183600.0
2011-06-21 10:00:00,14.22,14.23,14.2,14.21,187200.0,9.6104,9.6171,9.5969,9.6036,187200.0
2011-06-21 10:10:00,14.21,14.24,14.2,14.23,199200.0,9.6036,9.6239,9.5969,9.6171,199200.0
2011-06-21 10:20:00,14.23,14.25,14.22,14.22,132800.0,9.6171,9.6306,9.6104,9.6104,132800.0
2011-06-21 10:30:00,14.22,14.24,14.22,14.23,92000.0,9.6104,9.6239,9.6104,9.6171,92000.0
2011-06-21 10:40:00,14.23,14.24,14.22,14.23,72800.0,9.6171,9.6239,9.6104,9.6171,72800.0
2011-06-21 10:50:00,14.23,14.26,14.22,14.26,82000.0,9.6171,9.6374,9.6104,9.6374,82000.0
2011-06-21 11:00:00,14.26,14.26,14.24,14.26,88800.0,9.6374,9.6374,9.6239,9.6374,88800.0
2011-06-21 11:10:00,14.26,14.27,14.25,14.27,57600.0,9.6374,9.6442,9.6306,9.6442,57600.0
2011-06-21 11:20:00,14.27,14.29,14.27,14.29,36400.0,9.6442,9.6577,9.6442,9.6577,36400.0
2011-06-21 11:30:00,14.28,14.29,14.28,14.29,89600.0,9.6509,9.6577,9.6509,9.6577,89600.0
2011-06-21 11:40:00,14.29,14.31,14.29,14.3,51600.0,9.6577,9.6712,9.6577,9.6644,51600.0
2011-06-21 11:50:00,14.3,14.31,14.3,14.31,25600.0,9.6644,9.6712,9.6644,9.6712,25600.0
2011-06-21 12:00:00,14.31,14.31,14.31,14.31,65200.0,9.6712,9.6712,9.6712,9.6712,65200.0
2011-06-21 12:10:00,14.31,14.31,14.3,14.3,57600.0,9.6712,9.6712,9.6644,9.6644,57600.0
2011-06-21 12:20:00,14.3,14.31,14.3,14.31,27600.0,9.6644,9.6712,9.6644,9.6712,27600.0
2011-06-21 12:30:00,14.31,14.31,14.3,14.31,46000.0,9.6712,9.6712,9.6644,9.6712,46000.0
2011-06-21 12:40:00,14.31,14.31,14.3,14.3,26800.0,9.6712,9.6712,9.6644,9.6644,26800.0
2011-06-21 12:50:00,14.3,14.31,14.29,14.29,52400.0,9.6644,9.6712,9.6577,9.6577,52400.0
2011-06-21 13:00:00,14.29,14.3,14.29,14.29,31600.0,9.6577,9.6644,9.6577,9.6577,31600.0
2011-06-21 13:10:00,14.29,14.29,14.24,14.25,147200.0,9.6577,9.6577,9.6239,9.6306,147200.0
2011-06-21 13:20:00,14.25,14.26,14.24,14.24,85200.0,9.6306,9.6374,9.6239,9.6239,85200.0
2011-06-21 13:30:00,14.24,14.26,14.22,14.23,139200.0,9.6239,9.6374,9.6104,9.6171,139200.0
2011-06-21 13:40:00,14.23,14.23,14.22,14.22,103600.0,9.6171,9.6171,9.6104,9.6104,103600.0
2011-06-21 13:50:00,14.22,14.22,14.21,14.21,64400.0,9.6104,9.6104,9.6036,9.6036,64400.0
2011-06-21 14:00:00,14.21,14.22,14.2,14.21,109200.0,9.6036,9.6104,9.5969,9.6036,109200.0
2011-06-21 14:10:00,14.21,14.22,14.21,14.21,103200.0,9.6036,9.6104,9.6036,9.6036,103200.0
2011-06-21 14:20:00,14.21,14.22,14.2,14.21,106000.0,9.6036,9.6104,9.5969,9.6036,106000.0
2011-06-21 14:30:00,14.21,14.23,14.21,14.22,166000.0,9.6036,9.6171,9.6036,9.6104,166000.0
2011-06-21 14:40:00,14.22,14.23,14.21,14.21,81600.0,9.6104,9.6171,9.6036,9.6036,81600.0
2011-06-21 14:50:00,14.21,14.23,14.21,14.23,72800.0,9.6036,9.6171,9.6036,9.6171,72800.0
2011-06-21 15:00:00,14.23,14.25,14.23,14.24,76000.0,9.6171,9.6306,9.6171,9.6239,76000.0
2011-06-21 15:10:00,14.24,14.25,14.24,14.25,61600.0,9.6239,9.6306,9.6239,9.6306,61600.0
2011-06-21 15:20:00,14.24,14.25,14.23,14.24,98800.0,9.6239,9.6306,9.6171,9.6239,98800.0
2011-06-21 15:30:00,14.24,14.24,14.2,14.2,226000.0,9.6239,9.6239,9.5969,9.5969,226000.0
2011-06-21 15:40:00,14.2,14.24,14.19,14.24,390400.0,9.5969,9.6239,9.5901,9.6239,390400.0
2011-06-21 15:50:00,14.24,14.25,14.24,14.24,462800.0,9.6239,9.6306,9.6239,9.6239,462800.0
2011-06-22 09:30:00,14.21,14.21,14.13,14.13,132800.0,9.6036,9.6036,9.5495,9.5495,132800.0
2011-06-22 09:40:00,14.13,14.13,14.1,14.12,103200.0,9.5495,9.5495,9.5293,9.5428,103200.0
2011-06-22 09:50:00,14.12,14.15,14.12,14.13,84000.0,9.5428,9.5631,9.5428,9.5495,84000.0
2011-06-22 10:00:00,14.14,14.18,14.13,14.17,136000.0,9.5563,9.5833,9.5495,9.5766,136000.0
2011-06-22 10:10:00,14.17,14.21,14.17,14.19,187600.0,9.5766,9.6036,9.5766,9.5901,187600.0
2011-06-22 10:20:00,14.19,14.19,14.14,14.15,154000.0,9.5901,9.5901,9.5563,9.5631,154000.0
2011-06-22 10:30:00,14.14,14.21,14.14,14.19,112400.0,9.5563,9.6036,9.5563,9.5901,112400.0
2011-06-22 10:40:00,14.19,14.2,14.18,14.19,58000.0,9.5901,9.5969,9.5833,9.5901,58000.0
2011-06-22 10:50:00,14.19,14.21,14.19,14.19,144000.0,9.5901,9.6036,9.5901,9.5901,144000.0
2011-06-22 11:00:00,14.2,14.22,14.2,14.22,105600.0,9.5969,9.6104,9.5969,9.6104,105600.0
2011-06-22 11:10:00,14.22,14.22,14.21,14.22,69200.0,9.6104,9.6104,9.6036,9.6104,69200.0
2011-06-22 11:20:00,14.22,14.22,14.2,14.21,74400.0,9.6104,9.6104,9.5969,9.6036,74400.0
2011-06-22 11:30:00,14.21,14.22,14.2,14.22,105200.0,9.6036,9.6104,9.5969,9.6104,105200.0
2011-06-22 11:40:00,14.22,14.22,14.19,14.21,112400.0,9.6104,9.6104,9.5901,9.6036,112400.0
2011-06-22 11:50:00,14.21,14.21,14.19,14.2,196000.0,9.6036,9.6036,9.5901,9.5969,196000.0
2011-06-22 12:00:00,14.2,14.21,14.19,14.2,78800.0,9.5969,9.6036,9.5901,9.5969,78800.0
2011-06-22 12:10:00,14.19,14.23,14.19,14.22,82000.0,9.5901,9.6171,9.5901,9.6104,82000.0
2011-06-22 12:20:00,14.22,14.22,14.19,14.2,95600.0,9.6104,9.6104,9.5901,9.5969,95600.0
2011-06-22 12:30:00,14.2,14.21,14.18,14.18,127600.0,9.5969,9.6036,9.5833,9.5833,127600.0
2011-06-22 12:40:00,14.18,14.21,14.18,14.2,98400.0,9.5833,9.6036,9.5833,9.5969,98400.0
2011-06-22 12:50:00,14.19,14.21,14.19,14.21,74400.0,9.5901,9.6036,9.5901,9.6036,74400.0
2011-06-22 13:00:00,14.21,14.22,14.2,14.21,71600.0,9.6036,9.6104,9.5969,9.6036,71600.0
2011-06-22 13:10:00,14.21,14.22,14.21,14.22,20400.0,9.6036,9.6104,9.6036,9.6104,20400.0
2011-06-22 13:20:00,14.22,14.23,14.22,14.23,112000.0,9.6104,9.6171,9.6104,9.6171,112000.0
2011-06-22 13:30:00,14.23,14.24,14.22,14.24,106400.0,9.6171,9.6239,9.6104,9.6239,106400.0
2011-06-22 13:40:00,14.23,14.24,14.22,14.22,56000.0,9.6171,9.6239,9.6104,9.6104,56000.0
2011-06-22 13:50:00,14.22,14.23,14.22,14.23,104000.0,9.6104,9.6171,9.6104,9.6171,104000.0
2011-06-22 14:00:00,14.22,14.24,14.22,14.24,162000.0,9.6104,9.6239,9.6104,9.6239,162000.0
2011-06-22 14:10:00,14.24,14.24,14.22,14.22,134800.0,9.6239,9.6239,9.6104,9.6104,134800.0
2011-06-22 14:20:00,14.22,14.24,14.2,14.2,167200.0,9.6104,9.6239,9.5969,9.5969,167200.0
2011-06-22 14:30:00,14.2,14.2,14.18,14.19,124800.0,9.5969,9.5969,9.5833,9.5901,124800.0
2011-06-22 14:40:00,14.19,14.22,14.18,14.22,133600.0,9.5901,9.6104,9.5833,9.6104,133600.0
2011-06-22 14:50:00,14.22,14.22,14.19,14.19,169200.0,9.6104,9.6104,9.5901,9.5901,169200.0
2011-06-22 15:00:00,14.19,14.21,14.18,14.2,222800.0,9.5901,9.6036,9.5833,9.5969,222800.0
2011-06-22 15:10:00,14.2,14.2,14.19,14.19,230000.0,9.5969,9.5969,9.5901,9.5901,230000.0
2011-06-22 15:20:00,14.19,14.2,14.18,14.19,251200.0,9.5901,9.5969,9.5833,9.5901,251200.0
2011-06-22 15:30:00,14.19,14.19,14.17,14.17,343200.0,9.5901,9.5901,9.5766,9.5766,343200.0
2011-06-22 15:40:00,14.18,14.2,14.17,14.18,486000.0,9.5833,9.5969,9.5766,9.5833,486000.0
2011-06-22 15:50:00,14.19,14.2,14.17,14.18,872000.0,9.5901,9.5969,9.5766,9.5833,872000.0
2011-06-23 09:30:00,14.08,14.11,14.05,14.05,286000.0,9.5158,9.536,9.4955,9.4955,286000.0
2011-06-23 09:40:00,14.05,14.14,14.03,14.13,229600.0,9.4955,9.5563,9.482,9.5495,229600.0
2011-06-23 09:50:00,14.13,14.14,14.03,14.06,219600.0,9.5495,9.5563,9.482,9.5022,219600.0
2011-06-23 10:00:00,14.06,14.09,14.02,14.02,177600.0,9.5022,9.5225,9.4752,9.4752,177600.0
2011-06-23 10:10:00,14.02,14.02,14.0,14.01,154800.0,9.4752,9.4752,9.4617,9.4684,154800.0
2011-06-23 10:20:00,14.01,14.01,13.99,14.0,128400.0,9.4684,9.4684,9.4549,9.4617,128400.0
2011-06-23 10:30:00,14.0,14.0,13.97,13.99,85200.0,9.4617,9.4617,9.4414,9.4549,85200.0
2011-06-23 10:40:00,13.99,14.02,13.97,13.97,85600.0,9.4549,9.4752,9.4414,9.4414,85600.0
2011-06-23 10:50:00,13.97,14.01,13.97,14.0,53200.0,9.4414,9.4684,9.4414,9.4617,53200.0
2011-06-23 11:00:00,14.0,14.0,13.97,13.98,50800.0,9.4617,9.4617,9.4414,9.4482,50800.0
2011-06-23 11:10:00,13.98,13.99,13.96,13.97,74800.0,9.4482,9.4549,9.4347,9.4414,74800.0
2011-06-23 11:20:00,13.97,13.97,13.96,13.97,147600.0,9.4414,9.4414,9.4347,9.4414,147600.0
2011-06-23 11:30:00,13.97,14.0,13.96,13.98,126000.0,9.4414,9.4617,9.4347,9.4482,126000.0
2011-06-23 11:40:00,13.98,14.0,13.98,14.0,44800.0,9.4482,9.4617,9.4482,9.4617,44800.0
2011-06-23 11:50:00,14.0,14.01,14.0,14.01,74000.0,9.4617,9.4684,9.4617,9.4684,74000.0
2011-06-23 12:00:00,14.01,14.02,13.98,13.98,57200.0,9.4684,9.4752,9.4482,9.4482,57200.0
2011-06-23 12:10:00,13.98,13.99,13.98,13.99,43600.0,9.4482,9.4549,9.4482,9.4549,43600.0
2011-06-23 12:20:00,13.99,13.99,13.97,13.97,54000.0,9.4549,9.4549,9.4414,9.4414,54000.0
2011-06-23 12:30:00,13.97,13.97,13.96,13.97,82400.0,9.4414,9.4414,9.4347,9.4414,82400.0
2011-06-23 12:40:00,13.97,13.97,13.95,13.96,230400.0,9.4414,9.4414,9.4279,9.4347,230400.0
2011-06-23 12:50:00,13.96,13.99,13.96,13.97,96800.0,9.4347,9.4549,9.4347,9.4414,96800.0
2011-06-23 13:00:00,13.97,13.99,13.97,13.99,89200.0,9.4414,9.4549,9.4414,9.4549,89200.0
2011-06-23 13:10:00,13.99,14.0,13.97,13.97,57600.0,9.4549,9.4617,9.4414,9.4414,57600.0
2011-06-23 13:20:00,13.98,13.99,13.97,13.99,62000.0,9.4482,9.4549,9.4414,9.4549,62000.0
2011-06-23 13:30:00,13.99,14.0,13.98,13.99,72000.0,9.4549,9.4617,9.4482,9.4549,72000.0
2011-06-23 13:40:00,13.99,14.0,13.99,13.99,65200.0,9.4549,9.4617,9.4549,9.4549,65200.0
2011-06-23 13:50:00,13.99,14.0,13.97,14.0,62000.0,9.4549,9.4617,9.4414,9.4617,62000.0
2011-06-23 14:00:00,14.0,14.01,13.99,14.0,189200.0,9.4617,9.4684,9.4549,9.4617,189200.0
2011-06-23 14:10:00,14.0,14.02,14.0,14.01,154000.0,9.4617,9.4752,9.4617,9.4684,154000.0
2011-06-23 14:20:00,14.01,14.02,14.01,14.01,62800.0,9.4684,9.4752,9.4684,9.4684,62800.0
2011-06-23 14:30:00,14.0,14.01,13.98,13.99,86400.0,9.4617,9.4684,9.4482,9.4549,86400.0
2011-06-23 14:40:00,13.99,14.0,13.98,13.99,123600.0,9.4549,9.4617,9.4482,9.4549,123600.0
2011-06-23 14:50:00,13.98,14.05,13.98,14.05,128000.0,9.4482,9.4955,9.4482,9.4955,128000.0
2011-06-23 15:00:00,14.05,14.07,14.02,14.06,318800.0,9.4955,9.509,9.4752,9.5022,318800.0
2011-06-23 15:10:00,14.06,14.1,14.05,14.08,184000.0,9.5022,9.5293,9.4955,9.5158,184000.0
2011-06-23 15:20:00,14.08,14.1,14.06,14.06,150000.0,9.5158,9.5293,9.5022,9.5022,150000.0
2011-06-23 15:30:00,14.06,14.06,14.03,14.03,339200.0,9.5022,9.5022,9.482,9.482,339200.0
2011-06-23 15:40:00,14.04,14.08,14.03,14.08,310400.0,9.4887,9.5158,9.482,9.5158,310400.0
2011-06-23 15:50:00,14.07,14.11,14.07,14.1,572400.0,9.509,9.536,9.509,9.5293,572400.0
2011-06-24 09:30:00,14.13,14.24,14.13,14.2,166800.0,9.5495,9.6239,9.5495,9.5969,166800.0
2011-06-24 09:40:00,14.2,14.23,14.2,14.22,104800.0,9.5969,9.6171,9.5969,9.6104,104800.0
2011-06-24 09:50:00,14.22,14.24,14.22,14.22,60000.0,9.6104,9.6239,9.6104,9.6104,60000.0
2011-06-24 10:00:00,14.22,14.25,14.21,14.22,202000.0,9.6104,9.6306,9.6036,9.6104,202000.0
2011-06-24 10:10:00,14.22,14.23,14.16,14.17,299200.0,9.6104,9.6171,9.5698,9.5766,299200.0
2011-06-24 10:20:00,14.17,14.18,14.14,14.15,130400.0,9.5766,9.5833,9.5563,9.5631,130400.0
2011-06-24 10:30:00,14.15,14.17,14.13,14.14,80800.0,9.5631,9.5766,9.5495,9.5563,80800.0
2011-06-24 10:40:00,14.13,14.14,14.09,14.1,90000.0,9.5495,9.5563,9.5225,9.5293,90000.0
2011-06-24 10:50:00,14.1,14.12,14.09,14.1,87600.0,9.5293,9.5428,9.5225,9.5293,87600.0
2011-06-24 11:00:00,14.1,14.1,14.08,14.1,87200.0,9.5293,9.5293,9.5158,9.5293,87200.0
2011-06-24 11:10:00,14.1,14.1,14.08,14.1,56800.0,9.5293,9.5293,9.5158,9.5293,56800.0
2011-06-24 11:20:00,14.1,14.11,14.08,14.09,63200.0,9.5293,9.536,9.5158,9.5225,63200.0
2011-06-24 11:30:00,14.09,14.12,14.08,14.12,50400.0,9.5225,9.5428,9.5158,9.5428,50400.0
2011-06-24 11:40:00,14.12,14.12,14.11,14.12,72800.0,9.5428,9.5428,9.536,9.5428,72800.0
2011-06-24 11:50:00,14.12,14.12,14.11,14.12,60000.0,9.5428,9.5428,9.536,9.5428,60000.0
2011-06-24 12:00:00,14.12,14.12,14.1,14.1,64400.0,9.5428,9.5428,9.5293,9.5293,64400.0
2011-06-24 12:10:00,14.1,14.13,14.1,14.12,42800.0,9.5293,9.5495,9.5293,9.5428,42800.0
2011-06-24 12:20:00,14.12,14.12,14.1,14.11,76400.0,9.5428,9.5428,9.5293,9.536,76400.0
2011-06-24 12:30:00,14.11,14.11,14.11,14.11,45200.0,9.536,9.536,9.536,9.536,45200.0
2011-06-24 12:40:00,14.11,14.11,14.09,14.09,82400.0,9.536,9.536,9.5225,9.5225,82400.0
2011-06-24 12:50:00,14.09,14.1,14.07,14.09,56400.0,9.5225,9.5293,9.509,9.5225,56400.0
2011-06-24 13:00:00,14.09,14.1,14.08,14.1,84400.0,9.5225,9.5293,9.5158,9.5293,84400.0
2011-06-24 13:10:00,14.1,14.11,14.09,14.11,66400.0,9.5293,9.536,9.5225,9.536,66400.0
2011-06-24 13:20:00,14.11,14.11,14.1,14.11,83600.0,9.536,9.536,9.5293,9.536,83600.0
2011-06-24 13:30:00,14.11,14.12,14.1,14.12,91200.0,9.536,9.5428,9.5293,9.5428,91200.0
2011-06-24 13:40:00,14.12,14.13,14.11,14.12,62400.0,9.5428,9.5495,9.536,9.5428,62400.0
2011-06-24 13:50:00,14.12,14.14,14.12,14.12,56000.0,9.5428,9.5563,9.5428,9.5428,56000.0
2011-06-24 14:00:00,14.12,14.13,14.1,14.1,99600.0,9.5428,9.5495,9.5293,9.5293,99600.0
2011-06-24 14:10:00,14.1,14.13,14.1,14.13,77200.0,9.5293,9.5495,9.5293,9.5495,77200.0
2011-06-24 14:20:00,14.13,14.13,14.1,14.13,88400.0,9.5495,9.5495,9.5293,9.5495,88400.0
2011-06-24 14:30:00,14.12,14.14,14.12,14.13,72000.0,9.5428,9.5563,9.5428,9.5495,72000.0
2011-06-24 14:40:00,14.13,14.15,14.13,14.14,79600.0,9.5495,9.5631,9.5495,9.5563,79600.0
2011-06-24 14:50:00,14.14,14.15,14.13,14.13,80400.0,9.5563,9.5631,9.5495,9.5495,80400.0
2011-06-24 15:00:00,14.13,14.13,14.12,14.12,140800.0,9.5495,9.5495,9.5428,9.5428,140800.0
2011-06-24 15:10:00,14.12,14.14,14.12,14.14,123200.0,9.5428,9.5563,9.5428,9.5563,123200.0
2011-06-24 15:20:00,14.13,14.13,14.12,14.12,180400.0,9.5495,9.5495,9.5428,9.5428,180400.0
2011-06-24 15:30:00,14.12,14.12,14.1,14.1,252400.0,9.5428,9.5428,9.5293,9.5293,252400.0
2011-06-24 15:40:00,14.11,14.13,14.09,14.11,474000.0,9.536,9.5495,9.5225,9.536,474000.0
2011-06-24 15:50:00,14.11,14.15,14.1,14.15,1447600.0,9.536,9.5631,9.5293,9.5631,1447600.0
2011-06-27 09:30:00,14.16,14.23,14.16,14.22,134800.0,9.5698,9.6171,9.5698,9.6104,134800.0
2011-06-27 09:40:00,14.21,14.22,14.18,14.18,56800.0,9.6036,9.6104,9.5833,9.5833,56800.0
2011-06-27 09:50:00,14.19,14.19,14.18,14.19,38800.0,9.5901,9.5901,9.5833,9.5901,38800.0
2011-06-27 10:00:00,14.19,14.2,14.18,14.18,76000.0,9.5901,9.5969,9.5833,9.5833,76000.0
2011-06-27 10:10:00,14.18,14.2,14.17,14.19,93600.0,9.5833,9.5969,9.5766,9.5901,93600.0
2011-06-27 10:20:00,14.2,14.24,14.2,14.21,113600.0,9.5969,9.6239,9.5969,9.6036,113600.0
2011-06-27 10:30:00,14.22,14.22,14.2,14.2,300800.0,9.6104,9.6104,9.5969,9.5969,300800.0
2011-06-27 10:40:00,14.2,14.21,14.17,14.18,177200.0,9.5969,9.6036,9.5766,9.5833,177200.0
2011-06-27 10:50:00,14.18,14.18,14.17,14.18,99200.0,9.5833,9.5833,9.5766,9.5833,99200.0
2011-06-27 11:00:00,14.17,14.18,14.16,14.17,111200.0,9.5766,9.5833,9.5698,9.5766,111200.0
2011-06-27 11:10:00,14.17,14.2,14.17,14.18,205600.0,9.5766,9.5969,9.5766,9.5833,205600.0
2011-06-27 11:20:00,14.18,14.19,14.17,14.18,126800.0,9.5833,9.5901,9.5766,9.5833,126800.0
2011-06-27 11:30:00,14.18,14.19,14.17,14.19,239200.0,9.5833,9.5901,9.5766,9.5901,239200.0
2011-06-27 11:40:00,14.19,14.2,14.19,14.2,50800.0,9.5901,9.5969,9.5901,9.5969,50800.0
2011-06-27 11:50:00,14.2,14.21,14.19,14.21,73600.0,9.5969,9.6036,9.5901,9.6036,73600.0
2011-06-27 12:00:00,14.21,14.21,14.19,14.19,92000.0,9.6036,9.6036,9.5901,9.5901,92000.0
2011-06-27 12:10:00,14.19,14.21,14.19,14.2,105600.0,9.5901,9.6036,9.5901,9.5969,105600.0
2011-06-27 12:20:00,14.2,14.21,14.2,14.21,86000.0,9.5969,9.6036,9.5969,9.6036,86000.0
2011-06-27 12:30:00,14.21,14.21,14.2,14.21,59200.0,9.6036,9.6036,9.5969,9.6036,59200.0
2011-06-27 12:40:00,14.21,14.22,14.2,14.21,68400.0,9.6036,9.6104,9.5969,9.6036,68400.0
2011-06-27 12:50:00,14.21,14.22,14.21,14.21,68000.0,9.6036,9.6104,9.6036,9.6036,68000.0
2011-06-27 13:00:00,14.21,14.22,14.2,14.2,54000.0,9.6036,9.6104,9.5969,9.5969,54000.0
2011-06-27 13:10:00,14.2,14.21,14.19,14.2,56400.0,9.5969,9.6036,9.5901,9.5969,56400.0
2011-06-27 13:20:00,14.2,14.2,14.18,14.19,139200.0,9.5969,9.5969,9.5833,9.5901,139200.0
2011-06-27 13:30:00,14.19,14.19,14.18,14.18,54000.0,9.5901,9.5901,9.5833,9.5833,54000.0
2011-06-27 13:40:00,14.18,14.2,14.18,14.19,61200.0,9.5833,9.5969,9.5833,9.5901,61200.0
2011-06-27 13:50:00,14.19,14.21,14.19,14.2,74800.0,9.5901,9.6036,9.5901,9.5969,74800.0
2011-06-27 14:00:00,14.21,14.24,14.2,14.24,187600.0,9.6036,9.6239,9.5969,9.6239,187600.0
2011-06-27 14:10:00,14.24,14.25,14.23,14.24,61600.0,9.6239,9.6306,9.6171,9.6239,61600.0
2011-06-27 14:20:00,14.24,14.25,14.24,14.24,192800.0,9.6239,9.6306,9.6239,9.6239,192800.0
2011-06-27 14:30:00,14.24,14.26,14.24,14.25,84800.0,9.6239,9.6374,9.6239,9.6306,84800.0
2011-06-27 14:40:00,14.25,14.26,14.24,14.26,85600.0,9.6306,9.6374,9.6239,9.6374,85600.0
2011-06-27 14:50:00,14.26,14.26,14.24,14.25,24400.0,9.6374,9.6374,9.6239,9.6306,24400.0
2011-06-27 15:00:00,14.25,14.26,14.24,14.25,52400.0,9.6306,9.6374,9.6239,9.6306,52400.0
2011-06-27 15:10:00,14.25,14.25,14.23,14.24,142000.0,9.6306,9.6306,9.6171,9.6239,142000.0
2011-06-27 15:20:00,14.24,14.26,14.24,14.25,124000.0,9.6239,9.6374,9.6239,9.6306,124000.0
2011-06-27 15:30:00,14.26,14.26,14.24,14.24,230000.0,9.6374,9.6374,9.6239,9.6239,230000.0
2011-06-27 15:40:00,14.24,14.25,14.23,14.25,359200.0,9.6239,9.6306,9.6171,9.6306,359200.0
2011-06-27 15:50:00,14.25,14.26,14.24,14.25,966800.0,9.6306,9.6374,9.6239,9.6306,966800.0
2011-06-28 09:30:00,14.26,14.26,14.18,14.18,182000.0,9.6374,9.6374,9.5833,9.5833,182000.0
2011-06-28 09:40:00,14.18,14.23,14.18,14.22,143200.0,9.5833,9.6171,9.5833,9.6104,143200.0
2011-06-28 09:50:00,14.22,14.23,14.2,14.21,105200.0,9.6104,9.6171,9.5969,9.6036,105200.0
2011-06-28 10:00:00,14.21,14.25,14.2,14.24,231600.0,9.6036,9.6306,9.5969,9.6239,231600.0
2011-06-28 10:10:00,14.24,14.26,14.22,14.23,80000.0,9.6239,9.6374,9.6104,9.6171,80000.0
2011-06-28 10:20:00,14.23,14.3,14.23,14.29,78000.0,9.6171,9.6644,9.6171,9.6577,78000.0
2011-06-28 10:30:00,14.28,14.3,14.27,14.29,109200.0,9.6509,9.6644,9.6442,9.6577,109200.0
2011-06-28 10:40:00,14.29,14.31,14.29,14.31,77600.0,9.6577,9.6712,9.6577,9.6712,77600.0
2011-06-28 10:50:00,14.31,14.31,14.28,14.28,84000.0,9.6712,9.6712,9.6509,9.6509,84000.0
2011-06-28 11:00:00,14.28,14.28,14.26,14.26,48000.0,9.6509,9.6509,9.6374,9.6374,48000.0
2011-06-28 11:10:00,14.27,14.28,14.27,14.27,38400.0,9.6442,9.6509,9.6442,9.6442,38400.0
2011-06-28 11:20:00,14.27,14.28,14.26,14.26,53200.0,9.6442,9.6509,9.6374,9.6374,53200.0
2011-06-28 11:30:00,14.26,14.28,14.26,14.27,46400.0,9.6374,9.6509,9.6374,9.6442,46400.0
2011-06-28 11:40:00,14.27,14.29,14.27,14.28,61200.0,9.6442,9.6577,9.6442,9.6509,61200.0
2011-06-28 11:50:00,14.28,14.28,14.27,14.27,37600.0,9.6509,9.6509,9.6442,9.6442,37600.0
2011-06-28 12:00:00,14.27,14.29,14.27,14.27,63200.0,9.6442,9.6577,9.6442,9.6442,63200.0
2011-06-28 12:10:00,14.28,14.31,14.28,14.31,50400.0,9.6509,9.6712,9.6509,9.6712,50400.0
2011-06-28 12:20:00,14.31,14.31,14.29,14.29,44400.0,9.6712,9.6712,9.6577,9.6577,44400.0
2011-06-28 12:30:00,14.29,14.29,14.28,14.28,29200.0,9.6577,9.6577,9.6509,9.6509,29200.0
2011-06-28 12:40:00,14.29,14.29,14.28,14.28,30000.0,9.6577,9.6577,9.6509,9.6509,30000.0
2011-06-28 12:50:00,14.28,14.28,14.27,14.28,36800.0,9.6509,9.6509,9.6442,9.6509,36800.0
2011-06-28 13:00:00,14.28,14.29,14.28,14.29,48800.0,9.6509,9.6577,9.6509,9.6577,48800.0
2011-06-28 13:10:00,14.29,14.29,14.28,14.28,47200.0,9.6577,9.6577,9.6509,9.6509,47200.0
2011-06-28 13:20:00,14.28,14.28,14.26,14.26,80400.0,9.6509,9.6509,9.6374,9.6374,80400.0
2011-06-28 13:30:00,14.26,14.27,14.26,14.26,66000.0,9.6374,9.6442,9.6374,9.6374,66000.0
2011-06-28 13:40:00,14.26,14.28,14.25,14.28,88800.0,9.6374,9.6509,9.6306,9.6509,88800.0
2011-06-28 13:50:00,14.27,14.28,14.26,14.27,83600.0,9.6442,9.6509,9.6374,9.6442,83600.0
2011-06-28 14:00:00,14.27,14.27,14.24,14.25,103200.0,9.6442,9.6442,9.6239,9.6306,103200.0
2011-06-28 14:10:00,14.25,14.26,14.24,14.26,81200.0,9.6306,9.6374,9.6239,9.6374,81200.0
2011-06-28 14:20:00,14.26,14.27,14.24,14.27,70800.0,9.6374,9.6442,9.6239,9.6442,70800.0
2011-06-28 14:30:00,14.27,14.29,14.27,14.28,74400.0,9.6442,9.6577,9.6442,9.6509,74400.0
2011-06-28 14:40:00,14.28,14.28,14.27,14.27,81200.0,9.6509,9.6509,9.6442,9.6442,81200.0
2011-06-28 14:50:00,14.27,14.27,14.26,14.26,169600.0,9.6442,9.6442,9.6374,9.6374,169600.0
2011-06-28 15:00:00,14.27,14.28,14.26,14.27,170000.0,9.6442,9.6509,9.6374,9.6442,170000.0
2011-06-28 15:10:00,14.27,14.27,14.25,14.26,90000.0,9.6442,9.6442,9.6306,9.6374,90000.0
2011-06-28 15:20:00,14.26,14.27,14.26,14.27,88400.0,9.6374,9.6442,9.6374,9.6442,88400.0
2011-06-28 15:30:00,14.26,14.27,14.25,14.26,140800.0,9.6374,9.6442,9.6306,9.6374,140800.0
2011-06-28 15:40:00,14.26,14.27,14.25,14.26,255200.0,9.6374,9.6442,9.6306,9.6374,255200.0
2011-06-28 15:50:00,14.26,14.28,14.26,14.27,406400.0,9.6374,9.6509,9.6374,9.6442,406400.0
2011-06-29 09:30:00,14.31,14.33,14.3,14.32,100800.0,9.6712,9.6847,9.6644,9.678,100800.0
2011-06-29 09:40:00,14.33,14.34,14.3,14.3,104400.0,9.6847,9.6915,9.6644,9.6644,104400.0
2011-06-29 09:50:00,14.3,14.31,14.26,14.27,82000.0,9.6644,9.6712,9.6374,9.6442,82000.0
2011-06-29 10:00:00,14.27,14.29,14.26,14.28,153200.0,9.6442,9.6577,9.6374,9.6509,153200.0
2011-06-29 10:10:00,14.28,14.29,14.26,14.28,78800.0,9.6509,9.6577,9.6374,9.6509,78800.0
2011-06-29 10:20:00,14.28,14.28,14.26,14.28,50800.0,9.6509,9.6509,9.6374,9.6509,50800.0
2011-06-29 10:30:00,14.28,14.28,14.25,14.25,109200.0,9.6509,9.6509,9.6306,9.6306,109200.0
2011-06-29 10:40:00,14.25,14.26,14.24,14.25,115200.0,9.6306,9.6374,9.6239,9.6306,115200.0
2011-06-29 10:50:00,14.25,14.27,14.24,14.27,221200.0,9.6306,9.6442,9.6239,9.6442,221200.0
2011-06-29 11:00:00,14.27,14.28,14.27,14.28,105200.0,9.6442,9.6509,9.6442,9.6509,105200.0
2011-06-29 11:10:00,14.28,14.28,14.27,14.28,185200.0,9.6509,9.6509,9.6442,9.6509,185200.0
2011-06-29 11:20:00,14.28,14.29,14.26,14.29,159200.0,9.6509,9.6577,9.6374,9.6577,159200.0
2011-06-29 11:30:00,14.29,14.29,14.25,14.25,251600.0,9.6577,9.6577,9.6306,9.6306,251600.0
2011-06-29 11:40:00,14.26,14.28,14.26,14.27,64800.0,9.6374,9.6509,9.6374,9.6442,64800.0
2011-06-29 11:50:00,14.27,14.29,14.27,14.29,92800.0,9.6442,9.6577,9.6442,9.6577,92800.0
2011-06-29 12:00:00,14.29,14.29,14.27,14.28,110400.0,9.6577,9.6577,9.6442,9.6509,110400.0
2011-06-29 12:10:00,14.28,14.3,14.28,14.29,53200.0,9.6509,9.6644,9.6509,9.6577,53200.0
2011-06-29 12:20:00,14.29,14.31,14.29,14.31,126800.0,9.6577,9.6712,9.6577,9.6712,126800.0
2011-06-29 12:30:00,14.31,14.32,14.31,14.31,56000.0,9.6712,9.678,9.6712,9.6712,56000.0
2011-06-29 12:40:00,14.31,14.31,14.31,14.31,54800.0,9.6712,9.6712,9.6712,9.6712,54800.0
2011-06-29 12:50:00,14.31,14.32,14.31,14.31,53200.0,9.6712,9.678,9.6712,9.6712,53200.0
2011-06-29 13:00:00,14.31,14.32,14.31,14.32,61200.0,9.6712,9.678,9.6712,9.678,61200.0
2011-06-29 13:10:00,14.32,14.33,14.31,14.31,78000.0,9.678,9.6847,9.6712,9.6712,78000.0
2011-06-29 13:20:00,14.31,14.31,14.29,14.29,72000.0,9.6712,9.6712,9.6577,9.6577,72000.0
2011-06-29 13:30:00,14.29,14.32,14.29,14.32,91600.0,9.6577,9.678,9.6577,9.678,91600.0
2011-06-29 13:40:00,14.32,14.32,14.29,14.3,131200.0,9.678,9.678,9.6577,9.6644,131200.0
2011-06-29 13:50:00,14.3,14.3,14.28,14.3,119600.0,9.6644,9.6644,9.6509,9.6644,119600.0
2011-06-29 14:00:00,14.3,14.3,14.29,14.3,134400.0,9.6644,9.6644,9.6577,9.6644,134400.0
2011-06-29 14:10:00,14.3,14.3,14.29,14.3,172800.0,9.6644,9.6644,9.6577,9.6644,172800.0
2011-06-29 14:20:00,14.3,14.31,14.29,14.31,193600.0,9.6644,9.6712,9.6577,9.6712,193600.0
2011-06-29 14:30:00,14.31,14.32,14.29,14.32,110400.0,9.6712,9.678,9.6577,9.678,110400.0
2011-06-29 14:40:00,14.32,14.33,14.31,14.31,204400.0,9.678,9.6847,9.6712,9.6712,204400.0
2011-06-29 14:50:00,14.31,14.33,14.31,14.32,148400.0,9.6712,9.6847,9.6712,9.678,148400.0
2011-06-29 15:00:00,14.32,14.33,14.31,14.33,99200.0,9.678,9.6847,9.6712,9.6847,99200.0
2011-06-29 15:10:00,14.33,14.34,14.31,14.33,158400.0,9.6847,9.6915,9.6712,9.6847,158400.0
2011-06-29 15:20:00,14.33,14.35,14.33,14.34,117600.0,9.6847,9.6982,9.6847,9.6915,117600.0
2011-06-29 15:30:00,14.34,14.34,14.32,14.34,132000.0,9.6915,9.6915,9.678,9.6915,132000.0
2011-06-29 15:40:00,14.34,14.34,14.3,14.31,426400.0,9.6915,9.6915,9.6644,9.6712,426400.0
2011-06-29 15:50:00,14.31,14.33,14.31,14.31,700400.0,9.6712,9.6847,9.6712,9.6712,700400.0
2011-06-30 09:30:00,14.35,14.35,14.24,14.24,175200.0,9.6982,9.6982,9.6239,9.6239,175200.0
2011-06-30 09:40:00,14.24,14.32,14.22,14.28,160400.0,9.6239,9.678,9.6104,9.6509,160400.0
2011-06-30 09:50:00,14.28,14.3,14.27,14.29,110000.0,9.6509,9.6644,9.6442,9.6577,110000.0
2011-06-30 10:00:00,14.29,14.31,14.29,14.3,138000.0,9.6577,9.6712,9.6577,9.6644,138000.0
2011-06-30 10:10:00,14.3,14.3,14.26,14.27,150800.0,9.6644,9.6644,9.6374,9.6442,150800.0
2011-06-30 10:20:00,14.27,14.3,14.27,14.28,152400.0,9.6442,9.6644,9.6442,9.6509,152400.0
2011-06-30 10:30:00,14.28,14.3,14.27,14.29,75200.0,9.6509,9.6644,9.6442,9.6577,75200.0
2011-06-30 10:40:00,14.29,14.3,14.28,14.3,87600.0,9.6577,9.6644,9.6509,9.6644,87600.0
2011-06-30 10:50:00,14.3,14.3,14.28,14.28,91200.0,9.6644,9.6644,9.6509,9.6509,91200.0
2011-06-30 11:00:00,14.29,14.31,14.27,14.3,268400.0,9.6577,9.6712,9.6442,9.6644,268400.0
2011-06-30 11:10:00,14.3,14.31,14.29,14.29,56800.0,9.6644,9.6712,9.6577,9.6577,56800.0
2011-06-30 11:20:00,14.29,14.29,14.26,14.26,114800.0,9.6577,9.6577,9.6374,9.6374,114800.0
2011-06-30 11:30:00,14.26,14.29,14.26,14.28,110800.0,9.6374,9.6577,9.6374,9.6509,110800.0
2011-06-30 11:40:00,14.28,14.29,14.27,14.29,107600.0,9.6509,9.6577,9.6442,9.6577,107600.0
2011-06-30 11:50:00,14.29,14.32,14.29,14.31,94800.0,9.6577,9.678,9.6577,9.6712,94800.0
2011-06-30 12:00:00,14.31,14.33,14.31,14.32,81200.0,9.6712,9.6847,9.6712,9.678,81200.0
2011-06-30 12:10:00,14.32,14.33,14.31,14.32,91600.0,9.678,9.6847,9.6712,9.678,91600.0
2011-06-30 12:20:00,14.32,14.33,14.31,14.32,80000.0,9.678,9.6847,9.6712,9.678,80000.0
2011-06-30 12:30:00,14.32,14.33,14.32,14.33,62400.0,9.678,9.6847,9.678,9.6847,62400.0
2011-06-30 12:40:00,14.33,14.34,14.33,14.33,82400.0,9.6847,9.6915,9.6847,9.6847,82400.0
2011-06-30 12:50:00,14.33,14.33,14.32,14.32,86000.0,9.6847,9.6847,9.678,9.678,86000.0
2011-06-30 13:00:00,14.33,14.33,14.32,14.33,69200.0,9.6847,9.6847,9.678,9.6847,69200.0
2011-06-30 13:10:00,14.33,14.33,14.32,14.32,64400.0,9.6847,9.6847,9.678,9.678,64400.0
2011-06-30 13:20:00,14.32,14.32,14.3,14.31,134800.0,9.678,9.678,9.6644,9.6712,134800.0
2011-06-30 13:30:00,14.32,14.33,14.31,14.31,86400.0,9.678,9.6847,9.6712,9.6712,86400.0
2011-06-30 13:40:00,14.31,14.31,14.31,14.31,61200.0,9.6712,9.6712,9.6712,9.6712,61200.0
2011-06-30 13:50:00,14.31,14.31,14.3,14.3,69200.0,9.6712,9.6712,9.6644,9.6644,69200.0
2011-06-30 14:00:00,14.31,14.32,14.31,14.31,91600.0,9.6712,9.678,9.6712,9.6712,91600.0
2011-06-30 14:10:00,14.31,14.31,14.3,14.3,88400.0,9.6712,9.6712,9.6644,9.6644,88400.0
2011-06-30 14:20:00,14.3,14.3,14.29,14.3,83600.0,9.6644,9.6644,9.6577,9.6644,83600.0
2011-06-30 14:30:00,14.3,14.31,14.29,14.31,133600.0,9.6644,9.6712,9.6577,9.6712,133600.0
2011-06-30 14:40:00,14.31,14.31,14.3,14.31,94800.0,9.6712,9.6712,9.6644,9.6712,94800.0
2011-06-30 14:50:00,14.31,14.34,14.31,14.33,139600.0,9.6712,9.6915,9.6712,9.6847,139600.0
2011-06-30 15:00:00,14.33,14.33,14.33,14.33,150400.0,9.6847,9.6847,9.6847,9.6847,150400.0
2011-06-30 15:10:00,14.33,14.33,14.32,14.32,148400.0,9.6847,9.6847,9.678,9.678,148400.0
2011-06-30 15:20:00,14.32,14.32,14.31,14.32,142400.0,9.678,9.678,9.6712,9.678,142400.0
2011-06-30 15:30:00,14.32,14.35,14.32,14.35,186000.0,9.678,9.6982,9.678,9.6982,186000.0
2011-06-30 15:40:00,14.35,14.37,14.34,14.36,445600.0,9.6982,9.7117,9.6915,9.705,445600.0
2011-06-30 15:50:00,14.36,14.37,14.36,14.36,691600.0,9.705,9.7117,9.705,9.705,691600.0
2011-07-01 09:30:00,14.37,14.4,14.35,14.37,254400.0,9.7117,9.732,9.6982,9.7117,254400.0
2011-07-01 09:40:00,14.37,14.39,14.35,14.38,63200.0,9.7117,9.7253,9.6982,9.7185,63200.0
2011-07-01 09:50:00,14.38,14.39,14.35,14.36,116400.0,9.7185,9.7253,9.6982,9.705,116400.0
2011-07-01 10:00:00,14.36,14.41,14.35,14.38,269600.0,9.705,9.7388,9.6982,9.7185,269600.0
2011-07-01 10:10:00,14.38,14.4,14.37,14.38,144800.0,9.7185,9.732,9.7117,9.7185,144800.0
2011-07-01 10:20:00,14.38,14.41,14.38,14.41,110800.0,9.7185,9.7388,9.7185,9.7388,110800.0
2011-07-01 10:30:00,14.41,14.47,14.41,14.47,168000.0,9.7388,9.7793,9.7388,9.7793,168000.0
2011-07-01 10:40:00,14.47,14.47,14.44,14.44,106400.0,9.7793,9.7793,9.7591,9.7591,106400.0
2011-07-01 10:50:00,14.44,14.45,14.43,14.43,52000.0,9.7591,9.7658,9.7523,9.7523,52000.0
2011-07-01 11:00:00,14.43,14.44,14.43,14.44,39600.0,9.7523,9.7591,9.7523,9.7591,39600.0
2011-07-01 11:10:00,14.45,14.47,14.44,14.47,99200.0,9.7658,9.7793,9.7591,9.7793,99200.0
2011-07-01 11:20:00,14.47,14.47,14.43,14.44,149200.0,9.7793,9.7793,9.7523,9.7591,149200.0
2011-07-01 11:30:00,14.44,14.44,14.42,14.43,84400.0,9.7591,9.7591,9.7455,9.7523,84400.0
2011-07-01 11:40:00,14.43,14.44,14.42,14.44,57200.0,9.7523,9.7591,9.7455,9.7591,57200.0
2011-07-01 11:50:00,14.45,14.46,14.45,14.46,51200.0,9.7658,9.7726,9.7658,9.7726,51200.0
2011-07-01 12:00:00,14.46,14.46,14.46,14.46,53600.0,9.7726,9.7726,9.7726,9.7726,53600.0
2011-07-01 12:10:00,14.46,14.48,14.46,14.48,88400.0,9.7726,9.7861,9.7726,9.7861,88400.0
2011-07-01 12:20:00,14.48,14.5,14.47,14.5,65200.0,9.7861,9.7996,9.7793,9.7996,65200.0
2011-07-01 12:30:00,14.49,14.5,14.47,14.47,225600.0,9.7928,9.7996,9.7793,9.7793,225600.0
2011-07-01 12:40:00,14.47,14.49,14.47,14.48,38400.0,9.7793,9.7928,9.7793,9.7861,38400.0
2011-07-01 12:50:00,14.48,14.49,14.47,14.47,107600.0,9.7861,9.7928,9.7793,9.7793,107600.0
2011-07-01 13:00:00,14.47,14.49,14.47,14.49,59600.0,9.7793,9.7928,9.7793,9.7928,59600.0
2011-07-01 13:10:00,14.49,14.49,14.49,14.49,20800.0,9.7928,9.7928,9.7928,9.7928,20800.0
2011-07-01 13:20:00,14.49,14.5,14.49,14.5,29200.0,9.7928,9.7996,9.7928,9.7996,29200.0
2011-07-01 13:30:00,14.5,14.5,14.49,14.49,38400.0,9.7996,9.7996,9.7928,9.7928,38400.0
2011-07-01 13:40:00,14.5,14.5,14.49,14.5,75600.0,9.7996,9.7996,9.7928,9.7996,75600.0
2011-07-01 13:50:00,14.5,14.51,14.49,14.5,107200.0,9.7996,9.8064,9.7928,9.7996,107200.0
2011-07-01 14:00:00,14.49,14.5,14.48,14.49,114800.0,9.7928,9.7996,9.7861,9.7928,114800.0
2011-07-01 14:10:00,14.49,14.49,14.48,14.48,78800.0,9.7928,9.7928,9.7861,9.7861,78800.0
2011-07-01 14:20:00,14.48,14.5,14.48,14.5,41600.0,9.7861,9.7996,9.7861,9.7996,41600.0
2011-07-01 14:30:00,14.5,14.51,14.49,14.51,83200.0,9.7996,9.8064,9.7928,9.8064,83200.0
2011-07-01 14:40:00,14.51,14.52,14.51,14.52,42800.0,9.8064,9.8131,9.8064,9.8131,42800.0
2011-07-01 14:50:00,14.52,14.53,14.52,14.53,112400.0,9.8131,9.8199,9.8131,9.8199,112400.0
2011-07-01 15:00:00,14.53,14.55,14.53,14.55,135600.0,9.8199,9.8334,9.8199,9.8334,135600.0
2011-07-01 15:10:00,14.55,14.55,14.53,14.54,143200.0,9.8334,9.8334,9.8199,9.8266,143200.0
2011-07-01 15:20:00,14.54,14.55,14.54,14.55,162800.0,9.8266,9.8334,9.8266,9.8334,162800.0
2011-07-01 15:30:00,14.55,14.55,14.54,14.55,254800.0,9.8334,9.8334,9.8266,9.8334,254800.0
2011-07-01 15:40:00,14.55,14.56,14.54,14.56,441200.0,9.8334,9.8402,9.8266,9.8402,441200.0
2011-07-01 15:50:00,14.56,14.56,14.54,14.54,590800.0,9.8402,9.8402,9.8266,9.8266,590800.0
2011-07-05 09:30:00,14.49,14.52,14.4,14.4,398000.0,9.7928,9.8131,9.732,9.732,398000.0
2011-07-05 09:40:00,14.4,14.42,14.38,14.38,218800.0,9.732,9.7455,9.7185,9.7185,218800.0
2011-07-05 09:50:00,14.38,14.41,14.37,14.41,176400.0,9.7185,9.7388,9.7117,9.7388,176400.0
2011-07-05 10:00:00,14.42,14.45,14.41,14.44,147600.0,9.7455,9.7658,9.7388,9.7591,147600.0
2011-07-05 10:10:00,14.44,14.44,14.39,14.4,225200.0,9.7591,9.7591,9.7253,9.732,225200.0
2011-07-05 10:20:00,14.4,14.4,14.37,14.39,150800.0,9.732,9.732,9.7117,9.7253,150800.0
2011-07-05 10:30:00,14.39,14.41,14.39,14.4,87200.0,9.7253,9.7388,9.7253,9.732,87200.0
2011-07-05 10:40:00,14.4,14.41,14.39,14.4,118400.0,9.732,9.7388,9.7253,9.732,118400.0
2011-07-05 10:50:00,14.4,14.4,14.38,14.38,62800.0,9.732,9.732,9.7185,9.7185,62800.0
2011-07-05 11:00:00,14.39,14.39,14.37,14.38,180400.0,9.7253,9.7253,9.7117,9.7185,180400.0
2011-07-05 11:10:00,14.38,14.42,14.37,14.42,150800.0,9.7185,9.7455,9.7117,9.7455,150800.0
2011-07-05 11:20:00,14.41,14.42,14.4,14.4,144800.0,9.7388,9.7455,9.732,9.732,144800.0
2011-07-05 11:30:00,14.4,14.43,14.39,14.41,99200.0,9.732,9.7523,9.7253,9.7388,99200.0
2011-07-05 11:40:00,14.4,14.42,14.4,14.42,72000.0,9.732,9.7455,9.732,9.7455,72000.0
2011-07-05 11:50:00,14.42,14.42,14.41,14.41,28000.0,9.7455,9.7455,9.7388,9.7388,28000.0
2011-07-05 12:00:00,14.42,14.42,14.41,14.42,37600.0,9.7455,9.7455,9.7388,9.7455,37600.0
2011-07-05 12:10:00,14.42,14.42,14.4,14.4,55600.0,9.7455,9.7455,9.732,9.732,55600.0
2011-07-05 12:20:00,14.4,14.41,14.4,14.41,95200.0,9.732,9.7388,9.732,9.7388,95200.0
2011-07-05 12:30:00,14.41,14.43,14.41,14.43,62400.0,9.7388,9.7523,9.7388,9.7523,62400.0
2011-07-05 12:40:00,14.43,14.43,14.41,14.41,82000.0,9.7523,9.7523,9.7388,9.7388,82000.0
2011-07-05 12:50:00,14.41,14.42,14.4,14.4,43600.0,9.7388,9.7455,9.732,9.732,43600.0
2011-07-05 13:00:00,14.4,14.41,14.4,14.41,74400.0,9.732,9.7388,9.732,9.7388,74400.0
2011-07-05 13:10:00,14.41,14.41,14.4,14.4,34800.0,9.7388,9.7388,9.732,9.732,34800.0
2011-07-05 13:20:00,14.4,14.4,14.4,14.4,26400.0,9.732,9.732,9.732,9.732,26400.0
2011-07-05 13:30:00,14.4,14.41,14.4,14.41,33200.0,9.732,9.7388,9.732,9.7388,33200.0
2011-07-05 13:40:00,14.41,14.45,14.41,14.45,174400.0,9.7388,9.7658,9.7388,9.7658,174400.0
2011-07-05 13:50:00,14.46,14.47,14.45,14.47,68800.0,9.7726,9.7793,9.7658,9.7793,68800.0
2011-07-05 14:00:00,14.47,14.47,14.42,14.42,185600.0,9.7793,9.7793,9.7455,9.7455,185600.0
2011-07-05 14:10:00,14.43,14.45,14.42,14.42,85600.0,9.7523,9.7658,9.7455,9.7455,85600.0
2011-07-05 14:20:00,14.42,14.43,14.4,14.4,116400.0,9.7455,9.7523,9.732,9.732,116400.0
2011-07-05 14:30:00,14.4,14.43,14.4,14.43,58800.0,9.732,9.7523,9.732,9.7523,58800.0
2011-07-05 14:40:00,14.43,14.43,14.42,14.43,41200.0,9.7523,9.7523,9.7455,9.7523,41200.0
2011-07-05 14:50:00,14.43,14.44,14.43,14.44,52000.0,9.7523,9.7591,9.7523,9.7591,52000.0
2011-07-05 15:00:00,14.44,14.44,14.42,14.44,108800.0,9.7591,9.7591,9.7455,9.7591,108800.0
2011-07-05 15:10:00,14.44,14.45,14.43,14.44,112400.0,9.7591,9.7658,9.7523,9.7591,112400.0
2011-07-05 15:20:00,14.44,14.46,14.44,14.45,188000.0,9.7591,9.7726,9.7591,9.7658,188000.0
2011-07-05 15:30:00,14.45,14.45,14.42,14.42,201600.0,9.7658,9.7658,9.7455,9.7455,201600.0
2011-07-05 15:40:00,14.42,14.42,14.4,14.41,270800.0,9.7455,9.7455,9.732,9.7388,270800.0
2011-07-05 15:50:00,14.41,14.43,14.4,14.42,647600.0,9.7388,9.7523,9.732,9.7455,647600.0
2011-07-06 09:30:00,14.43,14.43,14.37,14.37,134000.0,9.7523,9.7523,9.7117,9.7117,134000.0
2011-07-06 09:40:00,14.37,14.4,14.36,14.39,76800.0,9.7117,9.732,9.705,9.7253,76800.0
2011-07-06 09:50:00,14.4,14.4,14.38,14.39,88800.0,9.732,9.732,9.7185,9.7253,88800.0
2011-07-06 10:00:00,14.38,14.45,14.38,14.42,222000.0,9.7185,9.7658,9.7185,9.7455,222000.0
2011-07-06 10:10:00,14.42,14.42,14.4,14.4,97200.0,9.7455,9.7455,9.732,9.732,97200.0
2011-07-06 10:20:00,14.4,14.45,14.4,14.45,124400.0,9.732,9.7658,9.732,9.7658,124400.0
2011-07-06 10:30:00,14.45,14.45,14.43,14.44,119200.0,9.7658,9.7658,9.7523,9.7591,119200.0
2011-07-06 10:40:00,14.45,14.45,14.43,14.45,106800.0,9.7658,9.7658,9.7523,9.7658,106800.0
2011-07-06 10:50:00,14.45,14.47,14.45,14.45,99600.0,9.7658,9.7793,9.7658,9.7658,99600.0
2011-07-06 11:00:00,14.46,14.49,14.45,14.48,94800.0,9.7726,9.7928,9.7658,9.7861,94800.0
2011-07-06 11:10:00,14.48,14.51,14.47,14.49,133200.0,9.7861,9.8064,9.7793,9.7928,133200.0
2011-07-06 11:20:00,14.49,14.49,14.48,14.48,52800.0,9.7928,9.7928,9.7861,9.7861,52800.0
2011-07-06 11:30:00,14.48,14.49,14.47,14.49,108400.0,9.7861,9.7928,9.7793,9.7928,108400.0
2011-07-06 11:40:00,14.49,14.5,14.49,14.5,130400.0,9.7928,9.7996,9.7928,9.7996,130400.0
2011-07-06 11:50:00,14.49,14.5,14.46,14.46,88400.0,9.7928,9.7996,9.7726,9.7726,88400.0
2011-07-06 12:00:00,14.46,14.46,14.45,14.45,97600.0,9.7726,9.7726,9.7658,9.7658,97600.0
2011-07-06 12:10:00,14.45,14.45,14.44,14.44,36000.0,9.7658,9.7658,9.7591,9.7591,36000.0
2011-07-06 12:20:00,14.44,14.45,14.43,14.45,87200.0,9.7591,9.7658,9.7523,9.7658,87200.0
2011-07-06 12:30:00,14.45,14.47,14.45,14.47,38000.0,9.7658,9.7793,9.7658,9.7793,38000.0
2011-07-06 12:40:00,14.47,14.47,14.46,14.47,70400.0,9.7793,9.7793,9.7726,9.7793,70400.0
2011-07-06 12:50:00,14.47,14.48,14.47,14.47,44800.0,9.7793,9.7861,9.7793,9.7793,44800.0
2011-07-06 13:00:00,14.47,14.47,14.44,14.45,52800.0,9.7793,9.7793,9.7591,9.7658,52800.0
2011-07-06 13:10:00,14.45,14.45,14.44,14.44,71200.0,9.7658,9.7658,9.7591,9.7591,71200.0
2011-07-06 13:20:00,14.44,14.44,14.42,14.43,41600.0,9.7591,9.7591,9.7455,9.7523,41600.0
2011-07-06 13:30:00,14.43,14.43,14.42,14.43,38000.0,9.7523,9.7523,9.7455,9.7523,38000.0
2011-07-06 13:40:00,14.42,14.43,14.42,14.43,40800.0,9.7455,9.7523,9.7455,9.7523,40800.0
2011-07-06 13:50:00,14.43,14.43,14.41,14.43,110800.0,9.7523,9.7523,9.7388,9.7523,110800.0
2011-07-06 14:00:00,14.43,14.43,14.41,14.42,151600.0,9.7523,9.7523,9.7388,9.7455,151600.0
2011-07-06 14:10:00,14.42,14.43,14.42,14.42,113600.0,9.7455,9.7523,9.7455,9.7455,113600.0
2011-07-06 14:20:00,14.42,14.43,14.41,14.42,105600.0,9.7455,9.7523,9.7388,9.7455,105600.0
2011-07-06 14:30:00,14.42,14.44,14.42,14.44,38400.0,9.7455,9.7591,9.7455,9.7591,38400.0
2011-07-06 14:40:00,14.44,14.45,14.44,14.45,64000.0,9.7591,9.7658,9.7591,9.7658,64000.0
2011-07-06 14:50:00,14.44,14.46,14.43,14.44,132000.0,9.7591,9.7726,9.7523,9.7591,132000.0
2011-07-06 15:00:00,14.44,14.45,14.43,14.45,77200.0,9.7591,9.7658,9.7523,9.7658,77200.0
2011-07-06 15:10:00,14.45,14.45,14.43,14.45,74800.0,9.7658,9.7658,9.7523,9.7658,74800.0
2011-07-06 15:20:00,14.45,14.45,14.44,14.45,60400.0,9.7658,9.7658,9.7591,9.7658,60400.0
2011-07-06 15:30:00,14.45,14.45,14.43,14.44,112800.0,9.7658,9.7658,9.7523,9.7591,112800.0
2011-07-06 15:40:00,14.44,14.46,14.43,14.43,354000.0,9.7591,9.7726,9.7523,9.7523,354000.0
2011-07-06 15:50:00,14.44,14.45,14.43,14.44,427200.0,9.7591,9.7658,9.7523,9.7591,427200.0
2011-07-07 09:30:00,14.54,14.54,14.42,14.43,184800.0,9.8266,9.8266,9.7455,9.7523,184800.0
2011-07-07 09:40:00,14.43,14.51,14.42,14.51,124400.0,9.7523,9.8064,9.7455,9.8064,124400.0
2011-07-07 09:50:00,14.52,14.52,14.47,14.5,88400.0,9.8131,9.8131,9.7793,9.7996,88400.0
2011-07-07 10:00:00,14.5,14.53,14.49,14.49,168400.0,9.7996,9.8199,9.7928,9.7928,168400.0
2011-07-07 10:10:00,14.49,14.49,14.45,14.45,128000.0,9.7928,9.7928,9.7658,9.7658,128000.0
2011-07-07 10:20:00,14.45,14.46,14.42,14.46,116800.0,9.7658,9.7726,9.7455,9.7726,116800.0
2011-07-07 10:30:00,14.46,14.49,14.46,14.47,80800.0,9.7726,9.7928,9.7726,9.7793,80800.0
2011-07-07 10:40:00,14.47,14.48,14.45,14.46,104000.0,9.7793,9.7861,9.7658,9.7726,104000.0
2011-07-07 10:50:00,14.46,14.49,14.46,14.47,148000.0,9.7726,9.7928,9.7726,9.7793,148000.0
2011-07-07 11:00:00,14.47,14.47,14.45,14.46,87600.0,9.7793,9.7793,9.7658,9.7726,87600.0
2011-07-07 11:10:00,14.46,14.46,14.45,14.46,64800.0,9.7726,9.7726,9.7658,9.7726,64800.0
2011-07-07 11:20:00,14.46,14.47,14.45,14.46,114800.0,9.7726,9.7793,9.7658,9.7726,114800.0
2011-07-07 11:30:00,14.46,14.46,14.44,14.44,64000.0,9.7726,9.7726,9.7591,9.7591,64000.0
2011-07-07 11:40:00,14.44,14.45,14.42,14.43,151200.0,9.7591,9.7658,9.7455,9.7523,151200.0
2011-07-07 11:50:00,14.43,14.44,14.42,14.42,142800.0,9.7523,9.7591,9.7455,9.7455,142800.0
2011-07-07 12:00:00,14.42,14.42,14.41,14.42,70400.0,9.7455,9.7455,9.7388,9.7455,70400.0
2011-07-07 12:10:00,14.42,14.44,14.42,14.44,31600.0,9.7455,9.7591,9.7455,9.7591,31600.0
2011-07-07 12:20:00,14.44,14.45,14.43,14.43,108800.0,9.7591,9.7658,9.7523,9.7523,108800.0
2011-07-07 12:30:00,14.43,14.44,14.43,14.44,119200.0,9.7523,9.7591,9.7523,9.7591,119200.0
2011-07-07 12:40:00,14.44,14.44,14.43,14.43,37200.0,9.7591,9.7591,9.7523,9.7523,37200.0
2011-07-07 12:50:00,14.43,14.45,14.43,14.44,117600.0,9.7523,9.7658,9.7523,9.7591,117600.0
2011-07-07 13:00:00,14.44,14.44,14.43,14.44,93600.0,9.7591,9.7591,9.7523,9.7591,93600.0
2011-07-07 13:10:00,14.44,14.45,14.44,14.45,44400.0,9.7591,9.7658,9.7591,9.7658,44400.0
2011-07-07 13:20:00,14.45,14.46,14.45,14.45,54400.0,9.7658,9.7726,9.7658,9.7658,54400.0
2011-07-07 13:30:00,14.45,14.45,14.44,14.45,85600.0,9.7658,9.7658,9.7591,9.7658,85600.0
2011-07-07 13:40:00,14.45,14.46,14.45,14.45,70000.0,9.7658,9.7726,9.7658,9.7658,70000.0
2011-07-07 13:50:00,14.44,14.45,14.44,14.45,68000.0,9.7591,9.7658,9.7591,9.7658,68000.0
2011-07-07 14:00:00,14.45,14.46,14.45,14.45,92800.0,9.7658,9.7726,9.7658,9.7658,92800.0
2011-07-07 14:10:00,14.45,14.45,14.44,14.45,106400.0,9.7658,9.7658,9.7591,9.7658,106400.0
2011-07-07 14:20:00,14.45,14.48,14.45,14.47,126000.0,9.7658,9.7861,9.7658,9.7793,126000.0
2011-07-07 14:30:00,14.47,14.49,14.47,14.49,122000.0,9.7793,9.7928,9.7793,9.7928,122000.0
2011-07-07 14:40:00,14.49,14.51,14.49,14.51,60400.0,9.7928,9.8064,9.7928,9.8064,60400.0
2011-07-07 14:50:00,14.51,14.52,14.5,14.5,152800.0,9.8064,9.8131,9.7996,9.7996,152800.0
2011-07-07 15:00:00,14.5,14.51,14.49,14.5,128400.0,9.7996,9.8064,9.7928,9.7996,128400.0
2011-07-07 15:10:00,14.5,14.51,14.49,14.51,144000.0,9.7996,9.8064,9.7928,9.8064,144000.0
2011-07-07 15:20:00,14.51,14.52,14.51,14.51,161600.0,9.8064,9.8131,9.8064,9.8064,161600.0
2011-07-07 15:30:00,14.51,14.52,14.51,14.51,152400.0,9.8064,9.8131,9.8064,9.8064,152400.0
2011-07-07 15:40:00,14.51,14.52,14.5,14.5,193200.0,9.8064,9.8131,9.7996,9.7996,193200.0
2011-07-07 15:50:00,14.5,14.52,14.5,14.51,398800.0,9.7996,9.8131,9.7996,9.8064,398800.0
2011-07-08 09:30:00,14.41,14.46,14.4,14.41,139600.0,9.7388,9.7726,9.732,9.7388,139600.0
2011-07-08 09:40:00,14.41,14.44,14.37,14.38,164000.0,9.7388,9.7591,9.7117,9.7185,164000.0
2011-07-08 09:50:00,14.37,14.39,14.37,14.39,115600.0,9.7117,9.7253,9.7117,9.7253,115600.0
2011-07-08 10:00:00,14.38,14.4,14.36,14.37,157200.0,9.7185,9.732,9.705,9.7117,157200.0
2011-07-08 10:10:00,14.37,14.42,14.37,14.38,118400.0,9.7117,9.7455,9.7117,9.7185,118400.0
2011-07-08 10:20:00,14.38,14.41,14.38,14.41,71200.0,9.7185,9.7388,9.7185,9.7388,71200.0
2011-07-08 10:30:00,14.41,14.42,14.39,14.41,114800.0,9.7388,9.7455,9.7253,9.7388,114800.0
2011-07-08 10:40:00,14.4,14.41,14.38,14.38,110800.0,9.732,9.7388,9.7185,9.7185,110800.0
2011-07-08 10:50:00,14.38,14.38,14.36,14.36,43600.0,9.7185,9.7185,9.705,9.705,43600.0
2011-07-08 11:00:00,14.36,14.38,14.36,14.36,116000.0,9.705,9.7185,9.705,9.705,116000.0
2011-07-08 11:10:00,14.36,14.37,14.35,14.37,85200.0,9.705,9.7117,9.6982,9.7117,85200.0
2011-07-08 11:20:00,14.37,14.4,14.37,14.38,56000.0,9.7117,9.732,9.7117,9.7185,56000.0
2011-07-08 11:30:00,14.38,14.4,14.37,14.39,94000.0,9.7185,9.732,9.7117,9.7253,94000.0
2011-07-08 11:40:00,14.39,14.4,14.38,14.4,57200.0,9.7253,9.732,9.7185,9.732,57200.0
2011-07-08 11:50:00,14.4,14.4,14.38,14.38,45600.0,9.732,9.732,9.7185,9.7185,45600.0
2011-07-08 12:00:00,14.39,14.39,14.38,14.38,54800.0,9.7253,9.7253,9.7185,9.7185,54800.0
2011-07-08 12:10:00,14.38,14.38,14.37,14.37,44000.0,9.7185,9.7185,9.7117,9.7117,44000.0
2011-07-08 12:20:00,14.37,14.37,14.35,14.35,53600.0,9.7117,9.7117,9.6982,9.6982,53600.0
2011-07-08 12:30:00,14.35,14.36,14.35,14.36,49200.0,9.6982,9.705,9.6982,9.705,49200.0
2011-07-08 12:40:00,14.36,14.37,14.36,14.37,31600.0,9.705,9.7117,9.705,9.7117,31600.0
2011-07-08 12:50:00,14.37,14.37,14.36,14.37,33200.0,9.7117,9.7117,9.705,9.7117,33200.0
2011-07-08 13:00:00,14.37,14.38,14.37,14.38,45600.0,9.7117,9.7185,9.7117,9.7185,45600.0
2011-07-08 13:10:00,14.38,14.38,14.36,14.36,67600.0,9.7185,9.7185,9.705,9.705,67600.0
2011-07-08 13:20:00,14.36,14.38,14.36,14.38,77200.0,9.705,9.7185,9.705,9.7185,77200.0
2011-07-08 13:30:00,14.38,14.4,14.38,14.4,51600.0,9.7185,9.732,9.7185,9.732,51600.0
2011-07-08 13:40:00,14.4,14.4,14.38,14.38,60400.0,9.732,9.732,9.7185,9.7185,60400.0
2011-07-08 13:50:00,14.38,14.41,14.38,14.41,64400.0,9.7185,9.7388,9.7185,9.7388,64400.0
2011-07-08 14:00:00,14.41,14.42,14.4,14.42,60800.0,9.7388,9.7455,9.732,9.7455,60800.0
2011-07-08 14:10:00,14.42,14.42,14.39,14.4,68800.0,9.7455,9.7455,9.7253,9.732,68800.0
2011-07-08 14:20:00,14.41,14.41,14.4,14.41,64400.0,9.7388,9.7388,9.732,9.7388,64400.0
2011-07-08 14:30:00,14.41,14.42,14.4,14.4,94000.0,9.7388,9.7455,9.732,9.732,94000.0
2011-07-08 14:40:00,14.4,14.4,14.4,14.4,72400.0,9.732,9.732,9.732,9.732,72400.0
2011-07-08 14:50:00,14.4,14.41,14.4,14.41,43200.0,9.732,9.7388,9.732,9.7388,43200.0
2011-07-08 15:00:00,14.41,14.42,14.41,14.41,90000.0,9.7388,9.7455,9.7388,9.7388,90000.0
2011-07-08 15:10:00,14.42,14.42,14.4,14.4,83200.0,9.7455,9.7455,9.732,9.732,83200.0
2011-07-08 15:20:00,14.4,14.4,14.4,14.4,76400.0,9.732,9.732,9.732,9.732,76400.0
2011-07-08 15:30:00,14.4,14.43,14.4,14.42,121200.0,9.732,9.7523,9.732,9.7455,121200.0
2011-07-08 15:40:00,14.42,14.43,14.42,14.43,213200.0,9.7455,9.7523,9.7455,9.7523,213200.0
2011-07-08 15:50:00,14.43,14.44,14.42,14.43,595200.0,9.7523,9.7591,9.7455,9.7523,595200.0
2011-07-11 09:30:00,14.3,14.31,14.28,14.29,185200.0,9.6644,9.6712,9.6509,9.6577,185200.0
2011-07-11 09:40:00,14.3,14.3,14.22,14.22,132400.0,9.6644,9.6644,9.6104,9.6104,132400.0
2011-07-11 09:50:00,14.22,14.26,14.21,14.24,146400.0,9.6104,9.6374,9.6036,9.6239,146400.0
2011-07-11 10:00:00,14.24,14.26,14.22,14.22,98000.0,9.6239,9.6374,9.6104,9.6104,98000.0
2011-07-11 10:10:00,14.22,14.26,14.22,14.24,110400.0,9.6104,9.6374,9.6104,9.6239,110400.0
2011-07-11 10:20:00,14.25,14.26,14.24,14.24,115200.0,9.6306,9.6374,9.6239,9.6239,115200.0
2011-07-11 10:30:00,14.24,14.28,14.23,14.27,169600.0,9.6239,9.6509,9.6171,9.6442,169600.0
2011-07-11 10:40:00,14.27,14.31,14.27,14.3,181600.0,9.6442,9.6712,9.6442,9.6644,181600.0
2011-07-11 10:50:00,14.3,14.31,14.29,14.31,122800.0,9.6644,9.6712,9.6577,9.6712,122800.0
2011-07-11 11:00:00,14.31,14.33,14.3,14.33,112000.0,9.6712,9.6847,9.6644,9.6847,112000.0
2011-07-11 11:10:00,14.32,14.32,14.31,14.31,74400.0,9.678,9.678,9.6712,9.6712,74400.0
2011-07-11 11:20:00,14.31,14.33,14.29,14.32,168400.0,9.6712,9.6847,9.6577,9.678,168400.0
2011-07-11 11:30:00,14.31,14.33,14.31,14.32,68400.0,9.6712,9.6847,9.6712,9.678,68400.0
2011-07-11 11:40:00,14.32,14.33,14.29,14.31,146800.0,9.678,9.6847,9.6577,9.6712,146800.0
2011-07-11 11:50:00,14.31,14.33,14.3,14.3,122800.0,9.6712,9.6847,9.6644,9.6644,122800.0
2011-07-11 12:00:00,14.3,14.31,14.29,14.3,60800.0,9.6644,9.6712,9.6577,9.6644,60800.0
2011-07-11 12:10:00,14.29,14.3,14.29,14.3,44000.0,9.6577,9.6644,9.6577,9.6644,44000.0
2011-07-11 12:20:00,14.3,14.32,14.29,14.31,95600.0,9.6644,9.678,9.6577,9.6712,95600.0
2011-07-11 12:30:00,14.31,14.31,14.29,14.3,48800.0,9.6712,9.6712,9.6577,9.6644,48800.0
2011-07-11 12:40:00,14.29,14.3,14.28,14.28,47600.0,9.6577,9.6644,9.6509,9.6509,47600.0
2011-07-11 12:50:00,14.28,14.29,14.28,14.28,43200.0,9.6509,9.6577,9.6509,9.6509,43200.0
2011-07-11 13:00:00,14.29,14.29,14.28,14.28,36000.0,9.6577,9.6577,9.6509,9.6509,36000.0
2011-07-11 13:10:00,14.28,14.28,14.26,14.26,87600.0,9.6509,9.6509,9.6374,9.6374,87600.0
2011-07-11 13:20:00,14.26,14.28,14.26,14.28,46000.0,9.6374,9.6509,9.6374,9.6509,46000.0
2011-07-11 13:30:00,14.28,14.29,14.28,14.29,115600.0,9.6509,9.6577,9.6509,9.6577,115600.0
2011-07-11 13:40:00,14.29,14.3,14.29,14.3,115600.0,9.6577,9.6644,9.6577,9.6644,115600.0
2011-07-11 13:50:00,14.3,14.31,14.3,14.31,42000.0,9.6644,9.6712,9.6644,9.6712,42000.0
2011-07-11 14:00:00,14.31,14.31,14.3,14.31,90000.0,9.6712,9.6712,9.6644,9.6712,90000.0
2011-07-11 14:10:00,14.31,14.31,14.3,14.31,70800.0,9.6712,9.6712,9.6644,9.6712,70800.0
2011-07-11 14:20:00,14.3,14.31,14.3,14.31,114400.0,9.6644,9.6712,9.6644,9.6712,114400.0
2011-07-11 14:30:00,14.31,14.31,14.3,14.31,184400.0,9.6712,9.6712,9.6644,9.6712,184400.0
2011-07-11 14:40:00,14.31,14.31,14.3,14.31,133200.0,9.6712,9.6712,9.6644,9.6712,133200.0
2011-07-11 14:50:00,14.3,14.31,14.29,14.3,93200.0,9.6644,9.6712,9.6577,9.6644,93200.0
2011-07-11 15:00:00,14.3,14.31,14.28,14.28,87200.0,9.6644,9.6712,9.6509,9.6509,87200.0
2011-07-11 15:10:00,14.28,14.3,14.28,14.29,73600.0,9.6509,9.6644,9.6509,9.6577,73600.0
2011-07-11 15:20:00,14.29,14.3,14.28,14.3,134800.0,9.6577,9.6644,9.6509,9.6644,134800.0
2011-07-11 15:30:00,14.29,14.3,14.28,14.28,162400.0,9.6577,9.6644,9.6509,9.6509,162400.0
2011-07-11 15:40:00,14.28,14.29,14.27,14.28,236800.0,9.6509,9.6577,9.6442,9.6509,236800.0
2011-07-11 15:50:00,14.28,14.3,14.27,14.29,376000.0,9.6509,9.6644,9.6442,9.6577,376000.0
2011-07-12 09:30:00,14.24,14.35,14.21,14.35,179600.0,9.6239,9.6982,9.6036,9.6982,179600.0
2011-07-12 09:40:00,14.35,14.36,14.23,14.3,233200.0,9.6982,9.705,9.6171,9.6644,233200.0
2011-07-12 09:50:00,14.3,14.37,14.3,14.36,168800.0,9.6644,9.7117,9.6644,9.705,168800.0
2011-07-12 10:00:00,14.36,14.36,14.26,14.28,229200.0,9.705,9.705,9.6374,9.6509,229200.0
2011-07-12 10:10:00,14.28,14.32,14.26,14.29,109600.0,9.6509,9.678,9.6374,9.6577,109600.0
2011-07-12 10:20:00,14.28,14.3,14.27,14.28,164800.0,9.6509,9.6644,9.6442,9.6509,164800.0
2011-07-12 10:30:00,14.28,14.3,14.26,14.26,203600.0,9.6509,9.6644,9.6374,9.6374,203600.0
2011-07-12 10:40:00,14.26,14.3,14.26,14.29,176400.0,9.6374,9.6644,9.6374,9.6577,176400.0
2011-07-12 10:50:00,14.29,14.31,14.27,14.31,131600.0,9.6577,9.6712,9.6442,9.6712,131600.0
2011-07-12 11:00:00,14.31,14.33,14.29,14.31,143200.0,9.6712,9.6847,9.6577,9.6712,143200.0
2011-07-12 11:10:00,14.31,14.33,14.31,14.32,108000.0,9.6712,9.6847,9.6712,9.678,108000.0
2011-07-12 11:20:00,14.32,14.34,14.31,14.31,142000.0,9.678,9.6915,9.6712,9.6712,142000.0
2011-07-12 11:30:00,14.31,14.35,14.31,14.33,91600.0,9.6712,9.6982,9.6712,9.6847,91600.0
2011-07-12 11:40:00,14.34,14.37,14.33,14.37,83200.0,9.6915,9.7117,9.6847,9.7117,83200.0
2011-07-12 11:50:00,14.37,14.37,14.35,14.35,137600.0,9.7117,9.7117,9.6982,9.6982,137600.0
2011-07-12 12:00:00,14.35,14.38,14.34,14.38,171200.0,9.6982,9.7185,9.6915,9.7185,171200.0
2011-07-12 12:10:00,14.38,14.4,14.36,14.37,192800.0,9.7185,9.732,9.705,9.7117,192800.0
2011-07-12 12:20:00,14.37,14.4,14.37,14.4,56000.0,9.7117,9.732,9.7117,9.732,56000.0
2011-07-12 12:30:00,14.4,14.4,14.39,14.39,61600.0,9.732,9.732,9.7253,9.7253,61600.0
2011-07-12 12:40:00,14.39,14.4,14.39,14.4,45600.0,9.7253,9.732,9.7253,9.732,45600.0
2011-07-12 12:50:00,14.4,14.42,14.39,14.41,64000.0,9.732,9.7455,9.7253,9.7388,64000.0
2011-07-12 13:00:00,14.41,14.41,14.4,14.4,59200.0,9.7388,9.7388,9.732,9.732,59200.0
2011-07-12 13:10:00,14.41,14.41,14.37,14.38,160400.0,9.7388,9.7388,9.7117,9.7185,160400.0
2011-07-12 13:20:00,14.38,14.38,14.36,14.37,92400.0,9.7185,9.7185,9.705,9.7117,92400.0
2011-07-12 13:30:00,14.36,14.37,14.36,14.36,73600.0,9.705,9.7117,9.705,9.705,73600.0
2011-07-12 13:40:00,14.36,14.36,14.35,14.35,59600.0,9.705,9.705,9.6982,9.6982,59600.0
2011-07-12 13:50:00,14.35,14.35,14.34,14.34,69200.0,9.6982,9.6982,9.6915,9.6915,69200.0
2011-07-12 14:00:00,14.34,14.38,14.34,14.37,148000.0,9.6915,9.7185,9.6915,9.7117,148000.0
2011-07-12 14:10:00,14.37,14.41,14.37,14.4,207600.0,9.7117,9.7388,9.7117,9.732,207600.0
2011-07-12 14:20:00,14.4,14.41,14.4,14.4,102800.0,9.732,9.7388,9.732,9.732,102800.0
2011-07-12 14:30:00,14.4,14.4,14.37,14.38,96400.0,9.732,9.732,9.7117,9.7185,96400.0
2011-07-12 14:40:00,14.38,14.38,14.36,14.37,202400.0,9.7185,9.7185,9.705,9.7117,202400.0
2011-07-12 14:50:00,14.37,14.38,14.36,14.38,78800.0,9.7117,9.7185,9.705,9.7185,78800.0
2011-07-12 15:00:00,14.38,14.39,14.36,14.37,103600.0,9.7185,9.7253,9.705,9.7117,103600.0
2011-07-12 15:10:00,14.37,14.37,14.35,14.36,114000.0,9.7117,9.7117,9.6982,9.705,114000.0
2011-07-12 15:20:00,14.36,14.38,14.34,14.36,233200.0,9.705,9.7185,9.6915,9.705,233200.0
2011-07-12 15:30:00,14.36,14.37,14.35,14.37,197200.0,9.705,9.7117,9.6982,9.7117,197200.0
2011-07-12 15:40:00,14.37,14.37,14.32,14.32,344800.0,9.7117,9.7117,9.678,9.678,344800.0
2011-07-12 15:50:00,14.32,14.34,14.32,14.32,498800.0,9.678,9.6915,9.678,9.678,498800.0
2011-07-13 09:30:00,14.37,14.37,14.34,14.35,135200.0,9.7117,9.7117,9.6915,9.6982,135200.0
2011-07-13 09:40:00,14.35,14.36,14.32,14.32,116000.0,9.6982,9.705,9.678,9.678,116000.0
2011-07-13 09:50:00,14.32,14.36,14.31,14.35,228000.0,9.678,9.705,9.6712,9.6982,228000.0
2011-07-13 10:00:00,14.35,14.41,14.35,14.39,304800.0,9.6982,9.7388,9.6982,9.7253,304800.0
2011-07-13 10:10:00,14.39,14.41,14.38,14.4,172800.0,9.7253,9.7388,9.7185,9.732,172800.0
2011-07-13 10:20:00,14.4,14.4,14.36,14.37,429600.0,9.732,9.732,9.705,9.7117,429600.0
2011-07-13 10:30:00,14.37,14.39,14.35,14.37,269600.0,9.7117,9.7253,9.6982,9.7117,269600.0
2011-07-13 10:40:00,14.37,14.38,14.36,14.38,220400.0,9.7117,9.7185,9.705,9.7185,220400.0
2011-07-13 10:50:00,14.38,14.38,14.36,14.38,72000.0,9.7185,9.7185,9.705,9.7185,72000.0
2011-07-13 11:00:00,14.38,14.38,14.36,14.37,185200.0,9.7185,9.7185,9.705,9.7117,185200.0
2011-07-13 11:10:00,14.37,14.41,14.37,14.4,217200.0,9.7117,9.7388,9.7117,9.732,217200.0
2011-07-13 11:20:00,14.4,14.4,14.38,14.39,66000.0,9.732,9.732,9.7185,9.7253,66000.0
2011-07-13 11:30:00,14.39,14.39,14.38,14.38,53600.0,9.7253,9.7253,9.7185,9.7185,53600.0
2011-07-13 11:40:00,14.38,14.39,14.36,14.38,200000.0,9.7185,9.7253,9.705,9.7185,200000.0
2011-07-13 11:50:00,14.38,14.38,14.36,14.36,106400.0,9.7185,9.7185,9.705,9.705,106400.0
2011-07-13 12:00:00,14.36,14.37,14.35,14.36,80400.0,9.705,9.7117,9.6982,9.705,80400.0
2011-07-13 12:10:00,14.37,14.38,14.36,14.37,88400.0,9.7117,9.7185,9.705,9.7117,88400.0
2011-07-13 12:20:00,14.37,14.37,14.36,14.36,22000.0,9.7117,9.7117,9.705,9.705,22000.0
2011-07-13 12:30:00,14.36,14.36,14.36,14.36,52000.0,9.705,9.705,9.705,9.705,52000.0
2011-07-13 12:40:00,14.36,14.37,14.35,14.37,104400.0,9.705,9.7117,9.6982,9.7117,104400.0
2011-07-13 12:50:00,14.37,14.37,14.36,14.36,66800.0,9.7117,9.7117,9.705,9.705,66800.0
2011-07-13 13:00:00,14.36,14.36,14.34,14.34,105200.0,9.705,9.705,9.6915,9.6915,105200.0
2011-07-13 13:10:00,14.34,14.34,14.31,14.31,92800.0,9.6915,9.6915,9.6712,9.6712,92800.0
2011-07-13 13:20:00,14.31,14.33,14.31,14.33,99600.0,9.6712,9.6847,9.6712,9.6847,99600.0
2011-07-13 13:30:00,14.33,14.38,14.33,14.38,150000.0,9.6847,9.7185,9.6847,9.7185,150000.0
2011-07-13 13:40:00,14.37,14.38,14.36,14.36,74000.0,9.7117,9.7185,9.705,9.705,74000.0
2011-07-13 13:50:00,14.36,14.36,14.34,14.34,91600.0,9.705,9.705,9.6915,9.6915,91600.0
2011-07-13 14:00:00,14.34,14.35,14.33,14.33,59200.0,9.6915,9.6982,9.6847,9.6847,59200.0
2011-07-13 14:10:00,14.33,14.34,14.31,14.33,108400.0,9.6847,9.6915,9.6712,9.6847,108400.0
2011-07-13 14:20:00,14.33,14.34,14.31,14.34,95200.0,9.6847,9.6915,9.6712,9.6915,95200.0
2011-07-13 14:30:00,14.34,14.35,14.33,14.35,72000.0,9.6915,9.6982,9.6847,9.6982,72000.0
2011-07-13 14:40:00,14.35,14.35,14.33,14.34,126800.0,9.6982,9.6982,9.6847,9.6915,126800.0
2011-07-13 14:50:00,14.34,14.36,14.34,14.35,212400.0,9.6915,9.705,9.6915,9.6982,212400.0
2011-07-13 15:00:00,14.35,14.37,14.34,14.35,130000.0,9.6982,9.7117,9.6915,9.6982,130000.0
2011-07-13 15:10:00,14.35,14.36,14.31,14.31,110400.0,9.6982,9.705,9.6712,9.6712,110400.0
2011-07-13 15:20:00,14.31,14.32,14.29,14.31,209200.0,9.6712,9.678,9.6577,9.6712,209200.0
2011-07-13 15:30:00,14.31,14.31,14.29,14.3,187200.0,9.6712,9.6712,9.6577,9.6644,187200.0
2011-07-13 15:40:00,14.3,14.31,14.28,14.3,179200.0,9.6644,9.6712,9.6509,9.6644,179200.0
2011-07-13 15:50:00,14.3,14.31,14.29,14.3,614400.0,9.6644,9.6712,9.6577,9.6644,614400.0
2011-07-14 09:30:00,14.31,14.39,14.28,14.37,225600.0,9.6712,9.7253,9.6509,9.7117,225600.0
2011-07-14 09:40:00,14.37,14.38,14.33,14.34,416800.0,9.7117,9.7185,9.6847,9.6915,416800.0
2011-07-14 09:50:00,14.34,14.35,14.3,14.31,122400.0,9.6915,9.6982,9.6644,9.6712,122400.0
2011-07-14 10:00:00,14.31,14.33,14.29,14.31,127600.0,9.6712,9.6847,9.6577,9.6712,127600.0
2011-07-14 10:10:00,14.3,14.33,14.3,14.32,104400.0,9.6644,9.6847,9.6644,9.678,104400.0
2011-07-14 10:20:00,14.32,14.35,14.31,14.35,98000.0,9.678,9.6982,9.6712,9.6982,98000.0
2011-07-14 10:30:00,14.35,14.35,14.3,14.35,192800.0,9.6982,9.6982,9.6644,9.6982,192800.0
2011-07-14 10:40:00,14.35,14.36,14.3,14.3,240800.0,9.6982,9.705,9.6644,9.6644,240800.0
2011-07-14 10:50:00,14.3,14.31,14.28,14.3,202400.0,9.6644,9.6712,9.6509,9.6644,202400.0
2011-07-14 11:00:00,14.3,14.31,14.28,14.31,80000.0,9.6644,9.6712,9.6509,9.6712,80000.0
2011-07-14 11:10:00,14.3,14.31,14.29,14.3,94800.0,9.6644,9.6712,9.6577,9.6644,94800.0
2011-07-14 11:20:00,14.3,14.31,14.29,14.29,134000.0,9.6644,9.6712,9.6577,9.6577,134000.0
2011-07-14 11:30:00,14.29,14.31,14.29,14.3,92400.0,9.6577,9.6712,9.6577,9.6644,92400.0
2011-07-14 11:40:00,14.3,14.31,14.29,14.31,73600.0,9.6644,9.6712,9.6577,9.6712,73600.0
2011-07-14 11:50:00,14.31,14.31,14.3,14.3,72000.0,9.6712,9.6712,9.6644,9.6644,72000.0
2011-07-14 12:00:00,14.3,14.31,14.29,14.3,41600.0,9.6644,9.6712,9.6577,9.6644,41600.0
2011-07-14 12:10:00,14.29,14.31,14.28,14.28,78000.0,9.6577,9.6712,9.6509,9.6509,78000.0
2011-07-14 12:20:00,14.28,14.29,14.27,14.29,70400.0,9.6509,9.6577,9.6442,9.6577,70400.0
2011-07-14 12:30:00,14.29,14.31,14.28,14.3,126000.0,9.6577,9.6712,9.6509,9.6644,126000.0
2011-07-14 12:40:00,14.31,14.31,14.29,14.29,47600.0,9.6712,9.6712,9.6577,9.6577,47600.0
2011-07-14 12:50:00,14.29,14.3,14.27,14.29,68000.0,9.6577,9.6644,9.6442,9.6577,68000.0
2011-07-14 13:00:00,14.29,14.3,14.28,14.29,56400.0,9.6577,9.6644,9.6509,9.6577,56400.0
2011-07-14 13:10:00,14.3,14.3,14.25,14.25,86400.0,9.6644,9.6644,9.6306,9.6306,86400.0
2011-07-14 13:20:00,14.25,14.3,14.25,14.3,127200.0,9.6306,9.6644,9.6306,9.6644,127200.0
2011-07-14 13:30:00,14.3,14.32,14.29,14.29,184400.0,9.6644,9.678,9.6577,9.6577,184400.0
2011-07-14 13:40:00,14.3,14.31,14.28,14.29,73200.0,9.6644,9.6712,9.6509,9.6577,73200.0
2011-07-14 13:50:00,14.29,14.31,14.28,14.31,72000.0,9.6577,9.6712,9.6509,9.6712,72000.0
2011-07-14 14:00:00,14.31,14.32,14.31,14.31,118000.0,9.6712,9.678,9.6712,9.6712,118000.0
2011-07-14 14:10:00,14.31,14.33,14.3,14.31,139200.0,9.6712,9.6847,9.6644,9.6712,139200.0
2011-07-14 14:20:00,14.31,14.31,14.29,14.3,99600.0,9.6712,9.6712,9.6577,9.6644,99600.0
2011-07-14 14:30:00,14.3,14.3,14.28,14.28,304000.0,9.6644,9.6644,9.6509,9.6509,304000.0
2011-07-14 14:40:00,14.28,14.29,14.27,14.27,155600.0,9.6509,9.6577,9.6442,9.6442,155600.0
2011-07-14 14:50:00,14.27,14.29,14.27,14.28,189200.0,9.6442,9.6577,9.6442,9.6509,189200.0
2011-07-14 15:00:00,14.28,14.29,14.24,14.24,137600.0,9.6509,9.6577,9.6239,9.6239,137600.0
2011-07-14 15:10:00,14.24,14.25,14.23,14.25,192800.0,9.6239,9.6306,9.6171,9.6306,192800.0
2011-07-14 15:20:00,14.25,14.27,14.25,14.26,146000.0,9.6306,9.6442,9.6306,9.6374,146000.0
2011-07-14 15:30:00,14.26,14.28,14.25,14.27,103600.0,9.6374,9.6509,9.6306,9.6442,103600.0
2011-07-14 15:40:00,14.27,14.27,14.26,14.26,224800.0,9.6442,9.6442,9.6374,9.6374,224800.0
2011-07-14 15:50:00,14.26,14.26,14.24,14.25,469600.0,9.6374,9.6374,9.6239,9.6306,469600.0
2011-07-15 09:30:00,14.27,14.27,14.18,14.21,1091200.0,9.6442,9.6442,9.5833,9.6036,1091200.0
2011-07-15 09:40:00,14.21,14.28,14.21,14.26,203200.0,9.6036,9.6509,9.6036,9.6374,203200.0
2011-07-15 09:50:00,14.26,14.27,14.22,14.24,280800.0,9.6374,9.6442,9.6104,9.6239,280800.0
2011-07-15 10:00:00,14.23,14.26,14.23,14.26,305200.0,9.6171,9.6374,9.6171,9.6374,305200.0
2011-07-15 10:10:00,14.25,14.26,14.22,14.22,326800.0,9.6306,9.6374,9.6104,9.6104,326800.0
2011-07-15 10:20:00,14.22,14.22,14.16,14.18,278000.0,9.6104,9.6104,9.5698,9.5833,278000.0
2011-07-15 10:30:00,14.18,14.18,14.15,14.15,208000.0,9.5833,9.5833,9.5631,9.5631,208000.0
2011-07-15 10:40:00,14.15,14.18,14.15,14.17,155200.0,9.5631,9.5833,9.5631,9.5766,155200.0
2011-07-15 10:50:00,14.17,14.18,14.15,14.17,162800.0,9.5766,9.5833,9.5631,9.5766,162800.0
2011-07-15 11:00:00,14.16,14.18,14.15,14.17,297600.0,9.5698,9.5833,9.5631,9.5766,297600.0
2011-07-15 11:10:00,14.17,14.21,14.17,14.2,155200.0,9.5766,9.6036,9.5766,9.5969,155200.0
2011-07-15 11:20:00,14.2,14.21,14.19,14.21,94000.0,9.5969,9.6036,9.5901,9.6036,94000.0
2011-07-15 11:30:00,14.21,14.21,14.2,14.21,73600.0,9.6036,9.6036,9.5969,9.6036,73600.0
2011-07-15 11:40:00,14.21,14.21,14.2,14.21,96000.0,9.6036,9.6036,9.5969,9.6036,96000.0
2011-07-15 11:50:00,14.21,14.22,14.2,14.2,99200.0,9.6036,9.6104,9.5969,9.5969,99200.0
2011-07-15 12:00:00,14.2,14.24,14.2,14.22,150400.0,9.5969,9.6239,9.5969,9.6104,150400.0
2011-07-15 12:10:00,14.22,14.24,14.2,14.2,65200.0,9.6104,9.6239,9.5969,9.5969,65200.0
2011-07-15 12:20:00,14.2,14.22,14.2,14.21,108800.0,9.5969,9.6104,9.5969,9.6036,108800.0
2011-07-15 12:30:00,14.21,14.22,14.2,14.2,64800.0,9.6036,9.6104,9.5969,9.5969,64800.0
2011-07-15 12:40:00,14.2,14.2,14.18,14.19,58800.0,9.5969,9.5969,9.5833,9.5901,58800.0
2011-07-15 12:50:00,14.19,14.19,14.18,14.18,42800.0,9.5901,9.5901,9.5833,9.5833,42800.0
2011-07-15 13:00:00,14.18,14.19,14.18,14.19,58800.0,9.5833,9.5901,9.5833,9.5901,58800.0
2011-07-15 13:10:00,14.19,14.19,14.19,14.19,82400.0,9.5901,9.5901,9.5901,9.5901,82400.0
2011-07-15 13:20:00,14.19,14.2,14.18,14.19,84800.0,9.5901,9.5969,9.5833,9.5901,84800.0
2011-07-15 13:30:00,14.2,14.2,14.18,14.18,55600.0,9.5969,9.5969,9.5833,9.5833,55600.0
2011-07-15 13:40:00,14.18,14.18,14.17,14.18,81200.0,9.5833,9.5833,9.5766,9.5833,81200.0
2011-07-15 13:50:00,14.18,14.18,14.17,14.17,83600.0,9.5833,9.5833,9.5766,9.5766,83600.0
2011-07-15 14:00:00,14.17,14.17,14.17,14.17,94000.0,9.5766,9.5766,9.5766,9.5766,94000.0
2011-07-15 14:10:00,14.17,14.19,14.17,14.19,146000.0,9.5766,9.5901,9.5766,9.5901,146000.0
2011-07-15 14:20:00,14.19,14.19,14.17,14.18,98800.0,9.5901,9.5901,9.5766,9.5833,98800.0
2011-07-15 14:30:00,14.18,14.18,14.16,14.17,102800.0,9.5833,9.5833,9.5698,9.5766,102800.0
2011-07-15 14:40:00,14.16,14.17,14.15,14.16,140800.0,9.5698,9.5766,9.5631,9.5698,140800.0
2011-07-15 14:50:00,14.16,14.16,14.15,14.15,173200.0,9.5698,9.5698,9.5631,9.5631,173200.0
2011-07-15 15:00:00,14.15,14.17,14.15,14.17,151200.0,9.5631,9.5766,9.5631,9.5766,151200.0
2011-07-15 15:10:00,14.17,14.19,14.17,14.18,153200.0,9.5766,9.5901,9.5766,9.5833,153200.0
2011-07-15 15:20:00,14.18,14.2,14.18,14.2,135200.0,9.5833,9.5969,9.5833,9.5969,135200.0
2011-07-15 15:30:00,14.2,14.21,14.2,14.21,260000.0,9.5969,9.6036,9.5969,9.6036,260000.0
2011-07-15 15:40:00,14.21,14.22,14.2,14.21,393200.0,9.6036,9.6104,9.5969,9.6036,393200.0
2011-07-15 15:50:00,14.21,14.22,14.19,14.2,922000.0,9.6036,9.6104,9.5901,9.5969,922000.0
2011-07-18 09:30:00,14.15,14.2,14.09,14.11,215600.0,9.5631,9.5969,9.5225,9.536,215600.0
2011-07-18 09:40:00,14.1,14.13,14.09,14.12,157200.0,9.5293,9.5495,9.5225,9.5428,157200.0
2011-07-18 09:50:00,14.12,14.15,14.11,14.12,118400.0,9.5428,9.5631,9.536,9.5428,118400.0
2011-07-18 10:00:00,14.13,14.15,14.1,14.12,146800.0,9.5495,9.5631,9.5293,9.5428,146800.0
2011-07-18 10:10:00,14.11,14.11,14.08,14.1,133600.0,9.536,9.536,9.5158,9.5293,133600.0
2011-07-18 10:20:00,14.1,14.1,14.07,14.07,210800.0,9.5293,9.5293,9.509,9.509,210800.0
2011-07-18 10:30:00,14.07,14.1,14.07,14.08,122800.0,9.509,9.5293,9.509,9.5158,122800.0
2011-07-18 10:40:00,14.09,14.1,14.08,14.08,96000.0,9.5225,9.5293,9.5158,9.5158,96000.0
2011-07-18 10:50:00,14.08,14.09,14.06,14.07,112800.0,9.5158,9.5225,9.5022,9.509,112800.0
2011-07-18 11:00:00,14.07,14.09,14.07,14.07,67200.0,9.509,9.5225,9.509,9.509,67200.0
2011-07-18 11:10:00,14.08,14.08,14.05,14.06,81200.0,9.5158,9.5158,9.4955,9.5022,81200.0
2011-07-18 11:20:00,14.06,14.09,14.06,14.06,134400.0,9.5022,9.5225,9.5022,9.5022,134400.0
2011-07-18 11:30:00,14.06,14.07,14.05,14.05,162000.0,9.5022,9.509,9.4955,9.4955,162000.0
2011-07-18 11:40:00,14.05,14.06,14.04,14.06,129200.0,9.4955,9.5022,9.4887,9.5022,129200.0
2011-07-18 11:50:00,14.05,14.06,14.03,14.03,220000.0,9.4955,9.5022,9.482,9.482,220000.0
2011-07-18 12:00:00,14.03,14.05,14.03,14.04,186000.0,9.482,9.4955,9.482,9.4887,186000.0
2011-07-18 12:10:00,14.04,14.06,14.03,14.06,98800.0,9.4887,9.5022,9.482,9.5022,98800.0
2011-07-18 12:20:00,14.06,14.08,14.06,14.07,89600.0,9.5022,9.5158,9.5022,9.509,89600.0
2011-07-18 12:30:00,14.07,14.08,14.06,14.07,72800.0,9.509,9.5158,9.5022,9.509,72800.0
2011-07-18 12:40:00,14.07,14.08,14.06,14.07,60800.0,9.509,9.5158,9.5022,9.509,60800.0
2011-07-18 12:50:00,14.07,14.08,14.06,14.06,80000.0,9.509,9.5158,9.5022,9.5022,80000.0
2011-07-18 13:00:00,14.07,14.07,14.06,14.07,28400.0,9.509,9.509,9.5022,9.509,28400.0
2011-07-18 13:10:00,14.07,14.07,14.06,14.06,26800.0,9.509,9.509,9.5022,9.5022,26800.0
2011-07-18 13:20:00,14.06,14.07,14.05,14.06,31200.0,9.5022,9.509,9.4955,9.5022,31200.0
2011-07-18 13:30:00,14.07,14.1,14.07,14.09,72800.0,9.509,9.5293,9.509,9.5225,72800.0
2011-07-18 13:40:00,14.09,14.1,14.08,14.09,68400.0,9.5225,9.5293,9.5158,9.5225,68400.0
2011-07-18 13:50:00,14.09,14.11,14.09,14.09,65200.0,9.5225,9.536,9.5225,9.5225,65200.0
2011-07-18 14:00:00,14.09,14.1,14.08,14.1,74800.0,9.5225,9.5293,9.5158,9.5293,74800.0
2011-07-18 14:10:00,14.1,14.1,14.09,14.1,38000.0,9.5293,9.5293,9.5225,9.5293,38000.0
2011-07-18 14:20:00,14.1,14.1,14.08,14.08,36400.0,9.5293,9.5293,9.5158,9.5158,36400.0
2011-07-18 14:30:00,14.08,14.08,14.06,14.08,47200.0,9.5158,9.5158,9.5022,9.5158,47200.0
2011-07-18 14:40:00,14.08,14.08,14.07,14.07,52000.0,9.5158,9.5158,9.509,9.509,52000.0
2011-07-18 14:50:00,14.07,14.09,14.07,14.09,60400.0,9.509,9.5225,9.509,9.5225,60400.0
2011-07-18 15:00:00,14.09,14.11,14.08,14.09,100400.0,9.5225,9.536,9.5158,9.5225,100400.0
2011-07-18 15:10:00,14.09,14.09,14.07,14.08,73200.0,9.5225,9.5225,9.509,9.5158,73200.0
2011-07-18 15:20:00,14.08,14.08,14.05,14.05,130800.0,9.5158,9.5158,9.4955,9.4955,130800.0
2011-07-18 15:30:00,14.05,14.08,14.05,14.08,166000.0,9.4955,9.5158,9.4955,9.5158,166000.0
2011-07-18 15:40:00,14.07,14.08,14.06,14.07,219200.0,9.509,9.5158,9.5022,9.509,219200.0
2011-07-18 15:50:00,14.07,14.09,14.06,14.09,350400.0,9.509,9.5225,9.5022,9.5225,350400.0
2011-07-19 09:30:00,14.12,14.13,14.08,14.11,197600.0,9.5428,9.5495,9.5158,9.536,197600.0
2011-07-19 09:40:00,14.11,14.13,14.09,14.1,131200.0,9.536,9.5495,9.5225,9.5293,131200.0
2011-07-19 09:50:00,14.1,14.11,14.01,14.03,200000.0,9.5293,9.536,9.4684,9.482,200000.0
2011-07-19 10:00:00,14.03,14.09,14.03,14.08,210000.0,9.482,9.5225,9.482,9.5158,210000.0
2011-07-19 10:10:00,14.06,14.08,14.05,14.08,100000.0,9.5022,9.5158,9.4955,9.5158,100000.0
2011-07-19 10:20:00,14.08,14.1,14.07,14.09,101200.0,9.5158,9.5293,9.509,9.5225,101200.0
2011-07-19 10:30:00,14.09,14.1,14.07,14.07,174400.0,9.5225,9.5293,9.509,9.509,174400.0
2011-07-19 10:40:00,14.07,14.08,14.06,14.07,62000.0,9.509,9.5158,9.5022,9.509,62000.0
2011-07-19 10:50:00,14.07,14.08,14.06,14.07,76800.0,9.509,9.5158,9.5022,9.509,76800.0
2011-07-19 11:00:00,14.07,14.09,14.06,14.08,232000.0,9.509,9.5225,9.5022,9.5158,232000.0
2011-07-19 11:10:00,14.08,14.08,14.07,14.08,49200.0,9.5158,9.5158,9.509,9.5158,49200.0
2011-07-19 11:20:00,14.07,14.09,14.07,14.08,48000.0,9.509,9.5225,9.509,9.5158,48000.0
2011-07-19 11:30:00,14.08,14.1,14.08,14.08,97600.0,9.5158,9.5293,9.5158,9.5158,97600.0
2011-07-19 11:40:00,14.08,14.1,14.08,14.09,68400.0,9.5158,9.5293,9.5158,9.5225,68400.0
2011-07-19 11:50:00,14.09,14.1,14.08,14.09,44400.0,9.5225,9.5293,9.5158,9.5225,44400.0
2011-07-19 12:00:00,14.09,14.1,14.08,14.09,40800.0,9.5225,9.5293,9.5158,9.5225,40800.0
2011-07-19 12:10:00,14.09,14.11,14.09,14.1,95200.0,9.5225,9.536,9.5225,9.5293,95200.0
2011-07-19 12:20:00,14.1,14.11,14.1,14.1,33600.0,9.5293,9.536,9.5293,9.5293,33600.0
2011-07-19 12:30:00,14.1,14.13,14.1,14.12,86000.0,9.5293,9.5495,9.5293,9.5428,86000.0
2011-07-19 12:40:00,14.12,14.12,14.1,14.11,62800.0,9.5428,9.5428,9.5293,9.536,62800.0
2011-07-19 12:50:00,14.11,14.11,14.11,14.11,39200.0,9.536,9.536,9.536,9.536,39200.0
2011-07-19 13:00:00,14.11,14.11,14.1,14.1,33200.0,9.536,9.536,9.5293,9.5293,33200.0
2011-07-19 13:10:00,14.1,14.13,14.1,14.13,50000.0,9.5293,9.5495,9.5293,9.5495,50000.0
2011-07-19 13:20:00,14.13,14.15,14.13,14.15,52000.0,9.5495,9.5631,9.5495,9.5631,52000.0
2011-07-19 13:30:00,14.15,14.18,14.14,14.16,115600.0,9.5631,9.5833,9.5563,9.5698,115600.0
2011-07-19 13:40:00,14.16,14.2,14.16,14.18,92400.0,9.5698,9.5969,9.5698,9.5833,92400.0
2011-07-19 13:50:00,14.18,14.18,14.18,14.18,36000.0,9.5833,9.5833,9.5833,9.5833,36000.0
2011-07-19 14:00:00,14.18,14.18,14.17,14.18,52800.0,9.5833,9.5833,9.5766,9.5833,52800.0
2011-07-19 14:10:00,14.18,14.2,14.17,14.17,88400.0,9.5833,9.5969,9.5766,9.5766,88400.0
2011-07-19 14:20:00,14.17,14.19,14.17,14.19,68800.0,9.5766,9.5901,9.5766,9.5901,68800.0
2011-07-19 14:30:00,14.19,14.19,14.18,14.19,49200.0,9.5901,9.5901,9.5833,9.5901,49200.0
2011-07-19 14:40:00,14.19,14.21,14.19,14.21,72800.0,9.5901,9.6036,9.5901,9.6036,72800.0
2011-07-19 14:50:00,14.21,14.23,14.21,14.22,98800.0,9.6036,9.6171,9.6036,9.6104,98800.0
2011-07-19 15:00:00,14.22,14.22,14.21,14.22,87600.0,9.6104,9.6104,9.6036,9.6104,87600.0
2011-07-19 15:10:00,14.22,14.23,14.22,14.22,113600.0,9.6104,9.6171,9.6104,9.6104,113600.0
2011-07-19 15:20:00,14.22,14.22,14.22,14.22,79200.0,9.6104,9.6104,9.6104,9.6104,79200.0
2011-07-19 15:30:00,14.22,14.22,14.21,14.21,158000.0,9.6104,9.6104,9.6036,9.6036,158000.0
2011-07-19 15:40:00,14.21,14.21,14.19,14.21,208000.0,9.6036,9.6036,9.5901,9.6036,208000.0
2011-07-19 15:50:00,14.21,14.21,14.19,14.2,751600.0,9.6036,9.6036,9.5901,9.5969,751600.0
2011-07-20 09:30:00,14.2,14.2,14.12,14.2,134400.0,9.5969,9.5969,9.5428,9.5969,134400.0
2011-07-20 09:40:00,14.19,14.25,14.19,14.24,188000.0,9.5901,9.6306,9.5901,9.6239,188000.0
2011-07-20 09:50:00,14.24,14.24,14.21,14.23,112800.0,9.6239,9.6239,9.6036,9.6171,112800.0
2011-07-20 10:00:00,14.22,14.26,14.2,14.23,155200.0,9.6104,9.6374,9.5969,9.6171,155200.0
2011-07-20 10:10:00,14.23,14.24,14.18,14.22,164000.0,9.6171,9.6239,9.5833,9.6104,164000.0
2011-07-20 10:20:00,14.22,14.24,14.21,14.24,132400.0,9.6104,9.6239,9.6036,9.6239,132400.0
2011-07-20 10:30:00,14.24,14.25,14.21,14.22,151200.0,9.6239,9.6306,9.6036,9.6104,151200.0
2011-07-20 10:40:00,14.22,14.25,14.22,14.22,183200.0,9.6104,9.6306,9.6104,9.6104,183200.0
2011-07-20 10:50:00,14.22,14.22,14.19,14.21,96400.0,9.6104,9.6104,9.5901,9.6036,96400.0
2011-07-20 11:00:00,14.21,14.25,14.21,14.25,152800.0,9.6036,9.6306,9.6036,9.6306,152800.0
2011-07-20 11:10:00,14.25,14.29,14.24,14.28,164000.0,9.6306,9.6577,9.6239,9.6509,164000.0
2011-07-20 11:20:00,14.28,14.29,14.26,14.27,42800.0,9.6509,9.6577,9.6374,9.6442,42800.0
2011-07-20 11:30:00,14.26,14.29,14.26,14.28,66000.0,9.6374,9.6577,9.6374,9.6509,66000.0
2011-07-20 11:40:00,14.27,14.3,14.27,14.27,116000.0,9.6442,9.6644,9.6442,9.6442,116000.0
2011-07-20 11:50:00,14.27,14.27,14.24,14.25,108000.0,9.6442,9.6442,9.6239,9.6306,108000.0
2011-07-20 12:00:00,14.25,14.28,14.24,14.25,156000.0,9.6306,9.6509,9.6239,9.6306,156000.0
2011-07-20 12:10:00,14.25,14.27,14.24,14.25,141200.0,9.6306,9.6442,9.6239,9.6306,141200.0
2011-07-20 12:20:00,14.25,14.25,14.24,14.24,98400.0,9.6306,9.6306,9.6239,9.6239,98400.0
2011-07-20 12:30:00,14.24,14.25,14.23,14.24,85600.0,9.6239,9.6306,9.6171,9.6239,85600.0
2011-07-20 12:40:00,14.24,14.24,14.23,14.23,116800.0,9.6239,9.6239,9.6171,9.6171,116800.0
2011-07-20 12:50:00,14.23,14.24,14.23,14.24,99600.0,9.6171,9.6239,9.6171,9.6239,99600.0
2011-07-20 13:00:00,14.24,14.26,14.22,14.25,110800.0,9.6239,9.6374,9.6104,9.6306,110800.0
2011-07-20 13:10:00,14.25,14.26,14.24,14.26,67200.0,9.6306,9.6374,9.6239,9.6374,67200.0
2011-07-20 13:20:00,14.26,14.26,14.25,14.26,92000.0,9.6374,9.6374,9.6306,9.6374,92000.0
2011-07-20 13:30:00,14.26,14.27,14.26,14.27,59600.0,9.6374,9.6442,9.6374,9.6442,59600.0
2011-07-20 13:40:00,14.27,14.28,14.27,14.28,45600.0,9.6442,9.6509,9.6442,9.6509,45600.0
2011-07-20 13:50:00,14.28,14.29,14.27,14.28,52400.0,9.6509,9.6577,9.6442,9.6509,52400.0
2011-07-20 14:00:00,14.28,14.29,14.28,14.28,44000.0,9.6509,9.6577,9.6509,9.6509,44000.0
2011-07-20 14:10:00,14.29,14.29,14.26,14.26,126000.0,9.6577,9.6577,9.6374,9.6374,126000.0
2011-07-20 14:20:00,14.26,14.27,14.25,14.26,122400.0,9.6374,9.6442,9.6306,9.6374,122400.0
2011-07-20 14:30:00,14.26,14.26,14.25,14.26,76000.0,9.6374,9.6374,9.6306,9.6374,76000.0
2011-07-20 14:40:00,14.26,14.27,14.24,14.24,66400.0,9.6374,9.6442,9.6239,9.6239,66400.0
2011-07-20 14:50:00,14.24,14.25,14.24,14.25,89200.0,9.6239,9.6306,9.6239,9.6306,89200.0
2011-07-20 15:00:00,14.25,14.25,14.24,14.25,63600.0,9.6306,9.6306,9.6239,9.6306,63600.0
2011-07-20 15:10:00,14.25,14.25,14.24,14.25,57600.0,9.6306,9.6306,9.6239,9.6306,57600.0
2011-07-20 15:20:00,14.25,14.25,14.24,14.24,143200.0,9.6306,9.6306,9.6239,9.6239,143200.0
2011-07-20 15:30:00,14.24,14.27,14.24,14.26,140000.0,9.6239,9.6442,9.6239,9.6374,140000.0
2011-07-20 15:40:00,14.26,14.27,14.23,14.23,260400.0,9.6374,9.6442,9.6171,9.6171,260400.0
2011-07-20 15:50:00,14.24,14.24,14.23,14.24,304000.0,9.6239,9.6239,9.6171,9.6239,304000.0
2011-07-21 09:30:00,14.31,14.35,14.31,14.35,190400.0,9.6712,9.6982,9.6712,9.6982,190400.0
2011-07-21 09:40:00,14.35,14.38,14.34,14.38,136400.0,9.6982,9.7185,9.6915,9.7185,136400.0
2011-07-21 09:50:00,14.38,14.42,14.38,14.39,96800.0,9.7185,9.7455,9.7185,9.7253,96800.0
2011-07-21 10:00:00,14.38,14.44,14.38,14.44,116000.0,9.7185,9.7591,9.7185,9.7591,116000.0
2011-07-21 10:10:00,14.44,14.46,14.41,14.44,156000.0,9.7591,9.7726,9.7388,9.7591,156000.0
2011-07-21 10:20:00,14.44,14.48,14.43,14.48,226000.0,9.7591,9.7861,9.7523,9.7861,226000.0
2011-07-21 10:30:00,14.47,14.49,14.45,14.45,143200.0,9.7793,9.7928,9.7658,9.7658,143200.0
2011-07-21 10:40:00,14.45,14.46,14.43,14.43,232000.0,9.7658,9.7726,9.7523,9.7523,232000.0
2011-07-21 10:50:00,14.43,14.45,14.41,14.42,192000.0,9.7523,9.7658,9.7388,9.7455,192000.0
2011-07-21 11:00:00,14.42,14.43,14.4,14.42,84000.0,9.7455,9.7523,9.732,9.7455,84000.0
2011-07-21 11:10:00,14.41,14.42,14.39,14.4,96000.0,9.7388,9.7455,9.7253,9.732,96000.0
2011-07-21 11:20:00,14.4,14.42,14.39,14.42,104000.0,9.732,9.7455,9.7253,9.7455,104000.0
2011-07-21 11:30:00,14.42,14.42,14.4,14.42,156000.0,9.7455,9.7455,9.732,9.7455,156000.0
2011-07-21 11:40:00,14.42,14.46,14.42,14.46,164000.0,9.7455,9.7726,9.7455,9.7726,164000.0
2011-07-21 11:50:00,14.46,14.47,14.46,14.47,90400.0,9.7726,9.7793,9.7726,9.7793,90400.0
2011-07-21 12:00:00,14.47,14.48,14.46,14.46,69600.0,9.7793,9.7861,9.7726,9.7726,69600.0
2011-07-21 12:10:00,14.46,14.46,14.44,14.45,82400.0,9.7726,9.7726,9.7591,9.7658,82400.0
2011-07-21 12:20:00,14.45,14.45,14.44,14.44,38400.0,9.7658,9.7658,9.7591,9.7591,38400.0
2011-07-21 12:30:00,14.44,14.45,14.44,14.45,99600.0,9.7591,9.7658,9.7591,9.7658,99600.0
2011-07-21 12:40:00,14.45,14.49,14.45,14.49,141600.0,9.7658,9.7928,9.7658,9.7928,141600.0
2011-07-21 12:50:00,14.49,14.49,14.46,14.48,170400.0,9.7928,9.7928,9.7726,9.7861,170400.0
2011-07-21 13:00:00,14.48,14.49,14.48,14.49,70400.0,9.7861,9.7928,9.7861,9.7928,70400.0
2011-07-21 13:10:00,14.49,14.51,14.49,14.5,50800.0,9.7928,9.8064,9.7928,9.7996,50800.0
2011-07-21 13:20:00,14.5,14.52,14.5,14.52,55600.0,9.7996,9.8131,9.7996,9.8131,55600.0
2011-07-21 13:30:00,14.52,14.53,14.51,14.52,73200.0,9.8131,9.8199,9.8064,9.8131,73200.0
2011-07-21 13:40:00,14.52,14.52,14.49,14.49,62800.0,9.8131,9.8131,9.7928,9.7928,62800.0
2011-07-21 13:50:00,14.49,14.49,14.46,14.48,143200.0,9.7928,9.7928,9.7726,9.7861,143200.0
2011-07-21 14:00:00,14.48,14.49,14.46,14.47,55600.0,9.7861,9.7928,9.7726,9.7793,55600.0
2011-07-21 14:10:00,14.47,14.47,14.46,14.46,54000.0,9.7793,9.7793,9.7726,9.7726,54000.0
2011-07-21 14:20:00,14.46,14.47,14.46,14.46,49200.0,9.7726,9.7793,9.7726,9.7726,49200.0
2011-07-21 14:30:00,14.46,14.47,14.46,14.47,91200.0,9.7726,9.7793,9.7726,9.7793,91200.0
2011-07-21 14:40:00,14.47,14.49,14.46,14.49,74400.0,9.7793,9.7928,9.7726,9.7928,74400.0
2011-07-21 14:50:00,14.48,14.49,14.47,14.49,61200.0,9.7861,9.7928,9.7793,9.7928,61200.0
2011-07-21 15:00:00,14.49,14.49,14.47,14.47,137600.0,9.7928,9.7928,9.7793,9.7793,137600.0
2011-07-21 15:10:00,14.47,14.5,14.47,14.5,107200.0,9.7793,9.7996,9.7793,9.7996,107200.0
2011-07-21 15:20:00,14.5,14.5,14.49,14.49,133200.0,9.7996,9.7996,9.7928,9.7928,133200.0
2011-07-21 15:30:00,14.49,14.5,14.47,14.47,201200.0,9.7928,9.7996,9.7793,9.7793,201200.0
2011-07-21 15:40:00,14.47,14.48,14.46,14.47,186400.0,9.7793,9.7861,9.7726,9.7793,186400.0
2011-07-21 15:50:00,14.47,14.48,14.47,14.47,420400.0,9.7793,9.7861,9.7793,9.7793,420400.0
2011-07-22 09:30:00,14.48,14.5,14.45,14.45,84400.0,9.7861,9.7996,9.7658,9.7658,84400.0
2011-07-22 09:40:00,14.45,14.45,14.42,14.44,130800.0,9.7658,9.7658,9.7455,9.7591,130800.0
2011-07-22 09:50:00,14.44,14.44,14.41,14.42,74800.0,9.7591,9.7591,9.7388,9.7455,74800.0
2011-07-22 10:00:00,14.42,14.43,14.4,14.4,154800.0,9.7455,9.7523,9.732,9.732,154800.0
2011-07-22 10:10:00,14.4,14.41,14.39,14.4,99200.0,9.732,9.7388,9.7253,9.732,99200.0
2011-07-22 10:20:00,14.39,14.4,14.36,14.38,133600.0,9.7253,9.732,9.705,9.7185,133600.0
2011-07-22 10:30:00,14.38,14.39,14.37,14.38,78000.0,9.7185,9.7253,9.7117,9.7185,78000.0
2011-07-22 10:40:00,14.38,14.4,14.38,14.38,54800.0,9.7185,9.732,9.7185,9.7185,54800.0
2011-07-22 10:50:00,14.38,14.4,14.37,14.38,212400.0,9.7185,9.732,9.7117,9.7185,212400.0
2011-07-22 11:00:00,14.38,14.4,14.38,14.4,150000.0,9.7185,9.732,9.7185,9.732,150000.0
2011-07-22 11:10:00,14.4,14.43,14.4,14.4,100400.0,9.732,9.7523,9.732,9.732,100400.0
2011-07-22 11:20:00,14.41,14.43,14.4,14.42,44800.0,9.7388,9.7523,9.732,9.7455,44800.0
2011-07-22 11:30:00,14.42,14.43,14.42,14.42,55200.0,9.7455,9.7523,9.7455,9.7455,55200.0
2011-07-22 11:40:00,14.43,14.43,14.41,14.43,87200.0,9.7523,9.7523,9.7388,9.7523,87200.0
2011-07-22 11:50:00,14.43,14.43,14.41,14.41,53200.0,9.7523,9.7523,9.7388,9.7388,53200.0
2011-07-22 12:00:00,14.41,14.41,14.4,14.41,38000.0,9.7388,9.7388,9.732,9.7388,38000.0
2011-07-22 12:10:00,14.41,14.43,14.41,14.41,41200.0,9.7388,9.7523,9.7388,9.7388,41200.0
2011-07-22 12:20:00,14.42,14.42,14.4,14.4,88800.0,9.7455,9.7455,9.732,9.732,88800.0
2011-07-22 12:30:00,14.4,14.4,14.4,14.4,25600.0,9.732,9.732,9.732,9.732,25600.0
2011-07-22 12:40:00,14.4,14.4,14.38,14.39,83600.0,9.732,9.732,9.7185,9.7253,83600.0
2011-07-22 12:50:00,14.39,14.4,14.39,14.4,60400.0,9.7253,9.732,9.7253,9.732,60400.0
2011-07-22 13:00:00,14.4,14.4,14.39,14.4,22000.0,9.732,9.732,9.7253,9.732,22000.0
2011-07-22 13:10:00,14.4,14.4,14.38,14.39,49200.0,9.732,9.732,9.7185,9.7253,49200.0
2011-07-22 13:20:00,14.39,14.39,14.37,14.38,49600.0,9.7253,9.7253,9.7117,9.7185,49600.0
2011-07-22 13:30:00,14.37,14.38,14.35,14.36,150800.0,9.7117,9.7185,9.6982,9.705,150800.0
2011-07-22 13:40:00,14.36,14.37,14.36,14.36,44000.0,9.705,9.7117,9.705,9.705,44000.0
2011-07-22 13:50:00,14.36,14.37,14.36,14.36,44000.0,9.705,9.7117,9.705,9.705,44000.0
2011-07-22 14:00:00,14.36,14.37,14.35,14.36,93200.0,9.705,9.7117,9.6982,9.705,93200.0
2011-07-22 14:10:00,14.36,14.36,14.36,14.36,27600.0,9.705,9.705,9.705,9.705,27600.0
2011-07-22 14:20:00,14.36,14.36,14.35,14.35,52000.0,9.705,9.705,9.6982,9.6982,52000.0
2011-07-22 14:30:00,14.35,14.36,14.35,14.36,35200.0,9.6982,9.705,9.6982,9.705,35200.0
2011-07-22 14:40:00,14.36,14.37,14.36,14.37,49200.0,9.705,9.7117,9.705,9.7117,49200.0
2011-07-22 14:50:00,14.37,14.37,14.37,14.37,35600.0,9.7117,9.7117,9.7117,9.7117,35600.0
2011-07-22 15:00:00,14.37,14.38,14.37,14.37,75200.0,9.7117,9.7185,9.7117,9.7117,75200.0
2011-07-22 15:10:00,14.37,14.37,14.36,14.36,102000.0,9.7117,9.7117,9.705,9.705,102000.0
2011-07-22 15:20:00,14.37,14.37,14.36,14.36,79200.0,9.7117,9.7117,9.705,9.705,79200.0
2011-07-22 15:30:00,14.36,14.37,14.35,14.35,98400.0,9.705,9.7117,9.6982,9.6982,98400.0
2011-07-22 15:40:00,14.35,14.37,14.34,14.37,232400.0,9.6982,9.7117,9.6915,9.7117,232400.0
2011-07-22 15:50:00,14.37,14.38,14.35,14.37,528800.0,9.7117,9.7185,9.6982,9.7117,528800.0
2011-07-25 09:30:00,14.26,14.33,14.26,14.33,183600.0,9.6374,9.6847,9.6374,9.6847,183600.0
2011-07-25 09:40:00,14.32,14.32,14.28,14.31,154800.0,9.678,9.678,9.6509,9.6712,154800.0
2011-07-25 09:50:00,14.32,14.33,14.29,14.32,138800.0,9.678,9.6847,9.6577,9.678,138800.0
2011-07-25 10:00:00,14.32,14.38,14.32,14.38,113600.0,9.678,9.7185,9.678,9.7185,113600.0
2011-07-25 10:10:00,14.38,14.39,14.36,14.37,104400.0,9.7185,9.7253,9.705,9.7117,104400.0
2011-07-25 10:20:00,14.37,14.39,14.36,14.37,86800.0,9.7117,9.7253,9.705,9.7117,86800.0
2011-07-25 10:30:00,14.37,14.39,14.35,14.36,152400.0,9.7117,9.7253,9.6982,9.705,152400.0
2011-07-25 10:40:00,14.35,14.38,14.35,14.36,174800.0,9.6982,9.7185,9.6982,9.705,174800.0
2011-07-25 10:50:00,14.36,14.37,14.35,14.35,117600.0,9.705,9.7117,9.6982,9.6982,117600.0
2011-07-25 11:00:00,14.35,14.36,14.34,14.36,101600.0,9.6982,9.705,9.6915,9.705,101600.0
2011-07-25 11:10:00,14.35,14.37,14.35,14.36,63600.0,9.6982,9.7117,9.6982,9.705,63600.0
2011-07-25 11:20:00,14.37,14.39,14.36,14.38,69200.0,9.7117,9.7253,9.705,9.7185,69200.0
2011-07-25 11:30:00,14.38,14.39,14.38,14.38,38000.0,9.7185,9.7253,9.7185,9.7185,38000.0
2011-07-25 11:40:00,14.38,14.38,14.36,14.37,127200.0,9.7185,9.7185,9.705,9.7117,127200.0
2011-07-25 11:50:00,14.37,14.39,14.36,14.39,66000.0,9.7117,9.7253,9.705,9.7253,66000.0
2011-07-25 12:00:00,14.4,14.4,14.39,14.39,37200.0,9.732,9.732,9.7253,9.7253,37200.0
2011-07-25 12:10:00,14.39,14.4,14.39,14.39,27600.0,9.7253,9.732,9.7253,9.7253,27600.0
2011-07-25 12:20:00,14.39,14.41,14.39,14.41,35600.0,9.7253,9.7388,9.7253,9.7388,35600.0
2011-07-25 12:30:00,14.41,14.43,14.41,14.43,61600.0,9.7388,9.7523,9.7388,9.7523,61600.0
2011-07-25 12:40:00,14.43,14.44,14.42,14.44,48800.0,9.7523,9.7591,9.7455,9.7591,48800.0
2011-07-25 12:50:00,14.44,14.45,14.44,14.44,49200.0,9.7591,9.7658,9.7591,9.7591,49200.0
2011-07-25 13:00:00,14.44,14.46,14.44,14.46,54400.0,9.7591,9.7726,9.7591,9.7726,54400.0
2011-07-25 13:10:00,14.46,14.46,14.45,14.46,36400.0,9.7726,9.7726,9.7658,9.7726,36400.0
2011-07-25 13:20:00,14.46,14.46,14.45,14.45,44800.0,9.7726,9.7726,9.7658,9.7658,44800.0
2011-07-25 13:30:00,14.46,14.46,14.45,14.45,30400.0,9.7726,9.7726,9.7658,9.7658,30400.0
2011-07-25 13:40:00,14.45,14.45,14.44,14.44,37200.0,9.7658,9.7658,9.7591,9.7591,37200.0
2011-07-25 13:50:00,14.44,14.45,14.43,14.43,42400.0,9.7591,9.7658,9.7523,9.7523,42400.0
2011-07-25 14:00:00,14.43,14.44,14.43,14.44,47600.0,9.7523,9.7591,9.7523,9.7591,47600.0
2011-07-25 14:10:00,14.44,14.44,14.44,14.44,41600.0,9.7591,9.7591,9.7591,9.7591,41600.0
2011-07-25 14:20:00,14.44,14.44,14.44,14.44,24400.0,9.7591,9.7591,9.7591,9.7591,24400.0
2011-07-25 14:30:00,14.44,14.44,14.42,14.42,60000.0,9.7591,9.7591,9.7455,9.7455,60000.0
2011-07-25 14:40:00,14.42,14.43,14.41,14.41,106000.0,9.7455,9.7523,9.7388,9.7388,106000.0
2011-07-25 14:50:00,14.42,14.42,14.41,14.42,84400.0,9.7455,9.7455,9.7388,9.7455,84400.0
2011-07-25 15:00:00,14.42,14.42,14.4,14.41,106800.0,9.7455,9.7455,9.732,9.7388,106800.0
2011-07-25 15:10:00,14.4,14.42,14.4,14.42,196400.0,9.732,9.7455,9.732,9.7455,196400.0
2011-07-25 15:20:00,14.42,14.42,14.4,14.4,86000.0,9.7455,9.7455,9.732,9.732,86000.0
2011-07-25 15:30:00,14.4,14.42,14.4,14.42,130800.0,9.732,9.7455,9.732,9.7455,130800.0
2011-07-25 15:40:00,14.42,14.42,14.38,14.38,243600.0,9.7455,9.7455,9.7185,9.7185,243600.0
2011-07-25 15:50:00,14.38,14.4,14.38,14.38,392800.0,9.7185,9.732,9.7185,9.7185,392800.0
2011-07-26 09:30:00,14.38,14.38,14.34,14.35,130800.0,9.7185,9.7185,9.6915,9.6982,130800.0
2011-07-26 09:40:00,14.34,14.35,14.32,14.33,193200.0,9.6915,9.6982,9.678,9.6847,193200.0
2011-07-26 09:50:00,14.34,14.38,14.33,14.37,168800.0,9.6915,9.7185,9.6847,9.7117,168800.0
2011-07-26 10:00:00,14.37,14.39,14.36,14.37,301200.0,9.7117,9.7253,9.705,9.7117,301200.0
2011-07-26 10:10:00,14.37,14.42,14.36,14.4,162400.0,9.7117,9.7455,9.705,9.732,162400.0
2011-07-26 10:20:00,14.41,14.43,14.4,14.4,181200.0,9.7388,9.7523,9.732,9.732,181200.0
2011-07-26 10:30:00,14.4,14.41,14.37,14.38,167600.0,9.732,9.7388,9.7117,9.7185,167600.0
2011-07-26 10:40:00,14.38,14.4,14.37,14.38,158000.0,9.7185,9.732,9.7117,9.7185,158000.0
2011-07-26 10:50:00,14.38,14.41,14.37,14.38,173200.0,9.7185,9.7388,9.7117,9.7185,173200.0
2011-07-26 11:00:00,14.38,14.4,14.38,14.4,80800.0,9.7185,9.732,9.7185,9.732,80800.0
2011-07-26 11:10:00,14.4,14.43,14.4,14.43,139600.0,9.732,9.7523,9.732,9.7523,139600.0
2011-07-26 11:20:00,14.43,14.45,14.43,14.43,226800.0,9.7523,9.7658,9.7523,9.7523,226800.0
2011-07-26 11:30:00,14.43,14.43,14.41,14.42,117200.0,9.7523,9.7523,9.7388,9.7455,117200.0
2011-07-26 11:40:00,14.42,14.44,14.42,14.43,112400.0,9.7455,9.7591,9.7455,9.7523,112400.0
2011-07-26 11:50:00,14.43,14.44,14.4,14.41,165200.0,9.7523,9.7591,9.732,9.7388,165200.0
2011-07-26 12:00:00,14.41,14.41,14.41,14.41,21200.0,9.7388,9.7388,9.7388,9.7388,21200.0
2011-07-26 12:10:00,14.41,14.43,14.41,14.43,43600.0,9.7388,9.7523,9.7388,9.7523,43600.0
2011-07-26 12:20:00,14.42,14.43,14.42,14.43,45600.0,9.7455,9.7523,9.7455,9.7523,45600.0
2011-07-26 12:30:00,14.43,14.43,14.42,14.43,50000.0,9.7523,9.7523,9.7455,9.7523,50000.0
2011-07-26 12:40:00,14.42,14.42,14.4,14.41,42800.0,9.7455,9.7455,9.732,9.7388,42800.0
2011-07-26 12:50:00,14.4,14.41,14.4,14.41,36000.0,9.732,9.7388,9.732,9.7388,36000.0
2011-07-26 13:00:00,14.41,14.41,14.4,14.4,108000.0,9.7388,9.7388,9.732,9.732,108000.0
2011-07-26 13:10:00,14.4,14.4,14.39,14.39,81200.0,9.732,9.732,9.7253,9.7253,81200.0
2011-07-26 13:20:00,14.39,14.4,14.38,14.39,47200.0,9.7253,9.732,9.7185,9.7253,47200.0
2011-07-26 13:30:00,14.39,14.4,14.38,14.39,78400.0,9.7253,9.732,9.7185,9.7253,78400.0
2011-07-26 13:40:00,14.39,14.39,14.38,14.38,41600.0,9.7253,9.7253,9.7185,9.7185,41600.0
2011-07-26 13:50:00,14.39,14.39,14.38,14.38,58000.0,9.7253,9.7253,9.7185,9.7185,58000.0
2011-07-26 14:00:00,14.38,14.4,14.38,14.38,88800.0,9.7185,9.732,9.7185,9.7185,88800.0
2011-07-26 14:10:00,14.38,14.42,14.38,14.42,136800.0,9.7185,9.7455,9.7185,9.7455,136800.0
2011-07-26 14:20:00,14.42,14.42,14.4,14.41,64800.0,9.7455,9.7455,9.732,9.7388,64800.0
2011-07-26 14:30:00,14.41,14.42,14.4,14.41,62800.0,9.7388,9.7455,9.732,9.7388,62800.0
2011-07-26 14:40:00,14.41,14.41,14.4,14.4,92000.0,9.7388,9.7388,9.732,9.732,92000.0
2011-07-26 14:50:00,14.4,14.42,14.4,14.41,204800.0,9.732,9.7455,9.732,9.7388,204800.0
2011-07-26 15:00:00,14.41,14.42,14.41,14.41,306400.0,9.7388,9.7455,9.7388,9.7388,306400.0
2011-07-26 15:10:00,14.41,14.42,14.4,14.4,667200.0,9.7388,9.7455,9.732,9.732,667200.0
2011-07-26 15:20:00,14.4,14.4,14.39,14.4,193600.0,9.732,9.732,9.7253,9.732,193600.0
2011-07-26 15:30:00,14.4,14.41,14.36,14.36,562800.0,9.732,9.7388,9.705,9.705,562800.0
2011-07-26 15:40:00,14.36,14.36,14.33,14.34,316400.0,9.705,9.705,9.6847,9.6915,316400.0
2011-07-26 15:50:00,14.33,14.35,14.32,14.34,884000.0,9.6847,9.6982,9.678,9.6915,884000.0
2011-07-27 09:30:00,14.32,14.34,14.11,14.12,665600.0,9.678,9.6915,9.536,9.5428,665600.0
2011-07-27 09:40:00,14.11,14.24,14.1,14.17,450400.0,9.536,9.6239,9.5293,9.5766,450400.0
2011-07-27 09:50:00,14.16,14.22,14.09,14.15,435600.0,9.5698,9.6104,9.5225,9.5631,435600.0
2011-07-27 10:00:00,14.16,14.23,14.16,14.18,170400.0,9.5698,9.6171,9.5698,9.5833,170400.0
2011-07-27 10:10:00,14.18,14.2,14.17,14.2,267600.0,9.5833,9.5969,9.5766,9.5969,267600.0
2011-07-27 10:20:00,14.2,14.22,14.19,14.21,152400.0,9.5969,9.6104,9.5901,9.6036,152400.0
2011-07-27 10:30:00,14.21,14.22,14.17,14.17,294800.0,9.6036,9.6104,9.5766,9.5766,294800.0
2011-07-27 10:40:00,14.17,14.18,14.15,14.16,120000.0,9.5766,9.5833,9.5631,9.5698,120000.0
2011-07-27 10:50:00,14.16,14.17,14.14,14.15,296000.0,9.5698,9.5766,9.5563,9.5631,296000.0
2011-07-27 11:00:00,14.15,14.18,14.14,14.18,120000.0,9.5631,9.5833,9.5563,9.5833,120000.0
2011-07-27 11:10:00,14.18,14.18,14.15,14.17,273600.0,9.5833,9.5833,9.5631,9.5766,273600.0
2011-07-27 11:20:00,14.16,14.19,14.16,14.18,125600.0,9.5698,9.5901,9.5698,9.5833,125600.0
2011-07-27 11:30:00,14.18,14.19,14.13,14.15,250800.0,9.5833,9.5901,9.5495,9.5631,250800.0
2011-07-27 11:40:00,14.15,14.17,14.15,14.17,92000.0,9.5631,9.5766,9.5631,9.5766,92000.0
2011-07-27 11:50:00,14.17,14.19,14.15,14.18,235600.0,9.5766,9.5901,9.5631,9.5833,235600.0
2011-07-27 12:00:00,14.18,14.19,14.17,14.18,106000.0,9.5833,9.5901,9.5766,9.5833,106000.0
2011-07-27 12:10:00,14.18,14.18,14.17,14.17,95200.0,9.5833,9.5833,9.5766,9.5766,95200.0
2011-07-27 12:20:00,14.17,14.18,14.16,14.18,71200.0,9.5766,9.5833,9.5698,9.5833,71200.0
2011-07-27 12:30:00,14.18,14.19,14.17,14.18,102000.0,9.5833,9.5901,9.5766,9.5833,102000.0
2011-07-27 12:40:00,14.18,14.18,14.17,14.18,64400.0,9.5833,9.5833,9.5766,9.5833,64400.0
2011-07-27 12:50:00,14.18,14.18,14.17,14.17,78400.0,9.5833,9.5833,9.5766,9.5766,78400.0
2011-07-27 13:00:00,14.17,14.18,14.17,14.18,194400.0,9.5766,9.5833,9.5766,9.5833,194400.0
2011-07-27 13:10:00,14.18,14.18,14.16,14.17,92000.0,9.5833,9.5833,9.5698,9.5766,92000.0
2011-07-27 13:20:00,14.17,14.18,14.17,14.18,175200.0,9.5766,9.5833,9.5766,9.5833,175200.0
2011-07-27 13:30:00,14.18,14.19,14.17,14.19,105600.0,9.5833,9.5901,9.5766,9.5901,105600.0
2011-07-27 13:40:00,14.19,14.2,14.19,14.19,196800.0,9.5901,9.5969,9.5901,9.5901,196800.0
2011-07-27 13:50:00,14.19,14.19,14.18,14.18,80000.0,9.5901,9.5901,9.5833,9.5833,80000.0
2011-07-27 14:00:00,14.18,14.19,14.18,14.19,235200.0,9.5833,9.5901,9.5833,9.5901,235200.0
2011-07-27 14:10:00,14.19,14.19,14.18,14.18,144800.0,9.5901,9.5901,9.5833,9.5833,144800.0
2011-07-27 14:20:00,14.18,14.19,14.17,14.17,315600.0,9.5833,9.5901,9.5766,9.5766,315600.0
2011-07-27 14:30:00,14.18,14.18,14.15,14.18,233600.0,9.5833,9.5833,9.5631,9.5833,233600.0
2011-07-27 14:40:00,14.18,14.18,14.17,14.17,113600.0,9.5833,9.5833,9.5766,9.5766,113600.0
2011-07-27 14:50:00,14.17,14.19,14.17,14.19,184000.0,9.5766,9.5901,9.5766,9.5901,184000.0
2011-07-27 15:00:00,14.19,14.19,14.17,14.18,138000.0,9.5901,9.5901,9.5766,9.5833,138000.0
2011-07-27 15:10:00,14.18,14.18,14.17,14.18,166800.0,9.5833,9.5833,9.5766,9.5833,166800.0
2011-07-27 15:20:00,14.17,14.18,14.15,14.17,271600.0,9.5766,9.5833,9.5631,9.5766,271600.0
2011-07-27 15:30:00,14.17,14.19,14.17,14.18,343600.0,9.5766,9.5901,9.5766,9.5833,343600.0
2011-07-27 15:40:00,14.19,14.19,14.14,14.16,539600.0,9.5901,9.5901,9.5563,9.5698,539600.0
2011-07-27 15:50:00,14.16,14.19,14.16,14.17,1045200.0,9.5698,9.5901,9.5698,9.5766,1045200.0
2011-07-28 09:30:00,14.09,14.16,14.04,14.07,473600.0,9.5225,9.5698,9.4887,9.509,473600.0
2011-07-28 09:40:00,14.08,14.11,14.05,14.09,398800.0,9.5158,9.536,9.4955,9.5225,398800.0
2011-07-28 09:50:00,14.09,14.12,14.04,14.06,296000.0,9.5225,9.5428,9.4887,9.5022,296000.0
2011-07-28 10:00:00,14.06,14.12,14.04,14.12,198000.0,9.5022,9.5428,9.4887,9.5428,198000.0
2011-07-28 10:10:00,14.12,14.2,14.09,14.2,244800.0,9.5428,9.5969,9.5225,9.5969,244800.0
2011-07-28 10:20:00,14.2,14.2,14.13,14.16,279600.0,9.5969,9.5969,9.5495,9.5698,279600.0
2011-07-28 10:30:00,14.16,14.19,14.15,14.18,121600.0,9.5698,9.5901,9.5631,9.5833,121600.0
2011-07-28 10:40:00,14.18,14.21,14.18,14.2,197600.0,9.5833,9.6036,9.5833,9.5969,197600.0
2011-07-28 10:50:00,14.2,14.22,14.18,14.19,200400.0,9.5969,9.6104,9.5833,9.5901,200400.0
2011-07-28 11:00:00,14.19,14.2,14.17,14.2,250000.0,9.5901,9.5969,9.5766,9.5969,250000.0
2011-07-28 11:10:00,14.2,14.23,14.2,14.21,294800.0,9.5969,9.6171,9.5969,9.6036,294800.0
2011-07-28 11:20:00,14.21,14.25,14.21,14.24,105600.0,9.6036,9.6306,9.6036,9.6239,105600.0
2011-07-28 11:30:00,14.24,14.25,14.24,14.25,149200.0,9.6239,9.6306,9.6239,9.6306,149200.0
2011-07-28 11:40:00,14.25,14.25,14.24,14.24,58400.0,9.6306,9.6306,9.6239,9.6239,58400.0
2011-07-28 11:50:00,14.25,14.25,14.23,14.24,57600.0,9.6306,9.6306,9.6171,9.6239,57600.0
2011-07-28 12:00:00,14.24,14.26,14.24,14.25,50000.0,9.6239,9.6374,9.6239,9.6306,50000.0
2011-07-28 12:10:00,14.25,14.25,14.22,14.22,48000.0,9.6306,9.6306,9.6104,9.6104,48000.0
2011-07-28 12:20:00,14.22,14.22,14.18,14.19,133200.0,9.6104,9.6104,9.5833,9.5901,133200.0
2011-07-28 12:30:00,14.19,14.19,14.18,14.19,79600.0,9.5901,9.5901,9.5833,9.5901,79600.0
2011-07-28 12:40:00,14.19,14.2,14.18,14.18,126400.0,9.5901,9.5969,9.5833,9.5833,126400.0
2011-07-28 12:50:00,14.19,14.19,14.18,14.19,42000.0,9.5901,9.5901,9.5833,9.5901,42000.0
2011-07-28 13:00:00,14.19,14.19,14.17,14.17,54400.0,9.5901,9.5901,9.5766,9.5766,54400.0
2011-07-28 13:10:00,14.17,14.17,14.16,14.17,60400.0,9.5766,9.5766,9.5698,9.5766,60400.0
2011-07-28 13:20:00,14.17,14.18,14.16,14.18,58800.0,9.5766,9.5833,9.5698,9.5833,58800.0
2011-07-28 13:30:00,14.18,14.19,14.17,14.19,53200.0,9.5833,9.5901,9.5766,9.5901,53200.0
2011-07-28 13:40:00,14.19,14.2,14.17,14.18,79600.0,9.5901,9.5969,9.5766,9.5833,79600.0
2011-07-28 13:50:00,14.18,14.2,14.18,14.19,52800.0,9.5833,9.5969,9.5833,9.5901,52800.0
2011-07-28 14:00:00,14.19,14.19,14.14,14.14,102400.0,9.5901,9.5901,9.5563,9.5563,102400.0
2011-07-28 14:10:00,14.14,14.15,14.13,14.13,107200.0,9.5563,9.5631,9.5495,9.5495,107200.0
2011-07-28 14:20:00,14.13,14.15,14.13,14.13,86000.0,9.5495,9.5631,9.5495,9.5495,86000.0
2011-07-28 14:30:00,14.13,14.13,14.12,14.13,142800.0,9.5495,9.5495,9.5428,9.5495,142800.0
2011-07-28 14:40:00,14.13,14.13,14.11,14.12,118000.0,9.5495,9.5495,9.536,9.5428,118000.0
2011-07-28 14:50:00,14.12,14.13,14.12,14.12,246400.0,9.5428,9.5495,9.5428,9.5428,246400.0
2011-07-28 15:00:00,14.12,14.12,14.11,14.11,101600.0,9.5428,9.5428,9.536,9.536,101600.0
2011-07-28 15:10:00,14.11,14.11,14.09,14.09,134800.0,9.536,9.536,9.5225,9.5225,134800.0
2011-07-28 15:20:00,14.09,14.1,14.07,14.07,181200.0,9.5225,9.5293,9.509,9.509,181200.0
2011-07-28 15:30:00,14.07,14.12,14.07,14.12,336000.0,9.509,9.5428,9.509,9.5428,336000.0
2011-07-28 15:40:00,14.12,14.12,14.05,14.06,357200.0,9.5428,9.5428,9.4955,9.5022,357200.0
2011-07-28 15:50:00,14.06,14.07,14.06,14.06,560000.0,9.5022,9.509,9.5022,9.5022,560000.0
2011-07-29 09:30:00,14.02,14.02,13.88,13.9,380800.0,9.4752,9.4752,9.3806,9.3941,380800.0
2011-07-29 09:40:00,13.91,13.93,13.88,13.89,177200.0,9.4009,9.4144,9.3806,9.3873,177200.0
2011-07-29 09:50:00,13.9,13.93,13.89,13.89,317600.0,9.3941,9.4144,9.3873,9.3873,317600.0
2011-07-29 10:00:00,13.89,13.92,13.89,13.9,292400.0,9.3873,9.4076,9.3873,9.3941,292400.0
2011-07-29 10:10:00,13.9,13.9,13.88,13.89,332800.0,9.3941,9.3941,9.3806,9.3873,332800.0
2011-07-29 10:20:00,13.89,13.9,13.89,13.9,272800.0,9.3873,9.3941,9.3873,9.3941,272800.0
2011-07-29 10:30:00,13.9,13.91,13.89,13.91,348800.0,9.3941,9.4009,9.3873,9.4009,348800.0
2011-07-29 10:40:00,13.91,13.93,13.89,13.92,164800.0,9.4009,9.4144,9.3873,9.4076,164800.0
2011-07-29 10:50:00,13.93,13.96,13.91,13.94,200400.0,9.4144,9.4347,9.4009,9.4211,200400.0
2011-07-29 11:00:00,13.94,13.95,13.91,13.94,245200.0,9.4211,9.4279,9.4009,9.4211,245200.0
2011-07-29 11:10:00,13.94,13.95,13.9,13.93,264400.0,9.4211,9.4279,9.3941,9.4144,264400.0
2011-07-29 11:20:00,13.93,13.96,13.92,13.93,330400.0,9.4144,9.4347,9.4076,9.4144,330400.0
2011-07-29 11:30:00,13.93,13.93,13.9,13.91,141200.0,9.4144,9.4144,9.3941,9.4009,141200.0
2011-07-29 11:40:00,13.9,13.92,13.9,13.91,176400.0,9.3941,9.4076,9.3941,9.4009,176400.0
2011-07-29 11:50:00,13.92,13.95,13.91,13.95,174800.0,9.4076,9.4279,9.4009,9.4279,174800.0
2011-07-29 12:00:00,13.95,13.95,13.92,13.94,119600.0,9.4279,9.4279,9.4076,9.4211,119600.0
2011-07-29 12:10:00,13.94,13.94,13.92,13.92,124800.0,9.4211,9.4211,9.4076,9.4076,124800.0
2011-07-29 12:20:00,13.92,13.92,13.9,13.9,90000.0,9.4076,9.4076,9.3941,9.3941,90000.0
2011-07-29 12:30:00,13.91,13.92,13.89,13.91,155600.0,9.4009,9.4076,9.3873,9.4009,155600.0
2011-07-29 12:40:00,13.91,13.91,13.88,13.88,73600.0,9.4009,9.4009,9.3806,9.3806,73600.0
2011-07-29 12:50:00,13.88,13.89,13.88,13.88,72800.0,9.3806,9.3873,9.3806,9.3806,72800.0
2011-07-29 13:00:00,13.88,13.88,13.87,13.88,88400.0,9.3806,9.3806,9.3738,9.3806,88400.0
2011-07-29 13:10:00,13.88,13.88,13.88,13.88,68000.0,9.3806,9.3806,9.3806,9.3806,68000.0
2011-07-29 13:20:00,13.88,13.9,13.88,13.9,62000.0,9.3806,9.3941,9.3806,9.3941,62000.0
2011-07-29 13:30:00,13.9,13.9,13.89,13.9,149200.0,9.3941,9.3941,9.3873,9.3941,149200.0
2011-07-29 13:40:00,13.9,13.9,13.9,13.9,192000.0,9.3941,9.3941,9.3941,9.3941,192000.0
2011-07-29 13:50:00,13.9,13.9,13.89,13.89,88800.0,9.3941,9.3941,9.3873,9.3873,88800.0
2011-07-29 14:00:00,13.89,13.9,13.88,13.9,82400.0,9.3873,9.3941,9.3806,9.3941,82400.0
2011-07-29 14:10:00,13.9,13.9,13.89,13.89,138800.0,9.3941,9.3941,9.3873,9.3873,138800.0
2011-07-29 14:20:00,13.89,13.9,13.89,13.9,121200.0,9.3873,9.3941,9.3873,9.3941,121200.0
2011-07-29 14:30:00,13.9,13.9,13.89,13.9,107200.0,9.3941,9.3941,9.3873,9.3941,107200.0
2011-07-29 14:40:00,13.9,13.9,13.9,13.9,125200.0,9.3941,9.3941,9.3941,9.3941,125200.0
2011-07-29 14:50:00,13.9,13.9,13.88,13.88,100400.0,9.3941,9.3941,9.3806,9.3806,100400.0
2011-07-29 15:00:00,13.88,13.9,13.87,13.89,104800.0,9.3806,9.3941,9.3738,9.3873,104800.0
2011-07-29 15:10:00,13.9,13.9,13.88,13.88,172800.0,9.3941,9.3941,9.3806,9.3806,172800.0
2011-07-29 15:20:00,13.88,13.88,13.85,13.86,208800.0,9.3806,9.3806,9.3603,9.3671,208800.0
2011-07-29 15:30:00,13.86,13.86,13.83,13.86,349200.0,9.3671,9.3671,9.3468,9.3671,349200.0
2011-07-29 15:40:00,13.86,13.86,13.79,13.79,455200.0,9.3671,9.3671,9.3198,9.3198,455200.0
2011-07-29 15:50:00,13.79,13.84,13.79,13.81,1160400.0,9.3198,9.3536,9.3198,9.3333,1160400.0
2011-08-01 09:30:00,13.89,13.95,13.88,13.92,335600.0,9.3873,9.4279,9.3806,9.4076,335600.0
2011-08-01 09:40:00,13.92,13.94,13.88,13.9,133600.0,9.4076,9.4211,9.3806,9.3941,133600.0
2011-08-01 09:50:00,13.88,13.9,13.87,13.87,148400.0,9.3806,9.3941,9.3738,9.3738,148400.0
2011-08-01 10:00:00,13.87,13.87,13.79,13.81,367600.0,9.3738,9.3738,9.3198,9.3333,367600.0
2011-08-01 10:10:00,13.81,13.81,13.78,13.79,282800.0,9.3333,9.3333,9.313,9.3198,282800.0
2011-08-01 10:20:00,13.79,13.79,13.77,13.78,126400.0,9.3198,9.3198,9.3062,9.313,126400.0
2011-08-01 10:30:00,13.78,13.78,13.76,13.78,165600.0,9.313,9.313,9.2995,9.313,165600.0
2011-08-01 10:40:00,13.78,13.8,13.77,13.78,106400.0,9.313,9.3265,9.3062,9.313,106400.0
2011-08-01 10:50:00,13.79,13.79,13.77,13.77,122800.0,9.3198,9.3198,9.3062,9.3062,122800.0
2011-08-01 11:00:00,13.77,13.78,13.74,13.75,232000.0,9.3062,9.313,9.286,9.2927,232000.0
2011-08-01 11:10:00,13.75,13.76,13.73,13.74,202000.0,9.2927,9.2995,9.2792,9.286,202000.0
2011-08-01 11:20:00,13.74,13.77,13.74,13.77,81600.0,9.286,9.3062,9.286,9.3062,81600.0
2011-08-01 11:30:00,13.77,13.77,13.73,13.74,216400.0,9.3062,9.3062,9.2792,9.286,216400.0
2011-08-01 11:40:00,13.74,13.75,13.74,13.74,140400.0,9.286,9.2927,9.286,9.286,140400.0
2011-08-01 11:50:00,13.74,13.77,13.74,13.74,94400.0,9.286,9.3062,9.286,9.286,94400.0
2011-08-01 12:00:00,13.74,13.76,13.74,13.76,98000.0,9.286,9.2995,9.286,9.2995,98000.0
2011-08-01 12:10:00,13.75,13.76,13.73,13.75,92800.0,9.2927,9.2995,9.2792,9.2927,92800.0
2011-08-01 12:20:00,13.75,13.76,13.74,13.74,77600.0,9.2927,9.2995,9.286,9.286,77600.0
2011-08-01 12:30:00,13.75,13.76,13.74,13.75,61600.0,9.2927,9.2995,9.286,9.2927,61600.0
2011-08-01 12:40:00,13.75,13.77,13.75,13.77,52800.0,9.2927,9.3062,9.2927,9.3062,52800.0
2011-08-01 12:50:00,13.77,13.78,13.76,13.77,66000.0,9.3062,9.313,9.2995,9.3062,66000.0
2011-08-01 13:00:00,13.77,13.77,13.75,13.76,54800.0,9.3062,9.3062,9.2927,9.2995,54800.0
2011-08-01 13:10:00,13.76,13.76,13.74,13.76,46400.0,9.2995,9.2995,9.286,9.2995,46400.0
2011-08-01 13:20:00,13.76,13.77,13.76,13.76,66400.0,9.2995,9.3062,9.2995,9.2995,66400.0
2011-08-01 13:30:00,13.76,13.77,13.76,13.76,43600.0,9.2995,9.3062,9.2995,9.2995,43600.0
2011-08-01 13:40:00,13.76,13.77,13.76,13.77,50800.0,9.2995,9.3062,9.2995,9.3062,50800.0
2011-08-01 13:50:00,13.77,13.78,13.77,13.78,49600.0,9.3062,9.313,9.3062,9.313,49600.0
2011-08-01 14:00:00,13.78,13.78,13.77,13.77,85200.0,9.313,9.313,9.3062,9.3062,85200.0
2011-08-01 14:10:00,13.77,13.77,13.75,13.76,113600.0,9.3062,9.3062,9.2927,9.2995,113600.0
2011-08-01 14:20:00,13.76,13.77,13.76,13.76,59200.0,9.2995,9.3062,9.2995,9.2995,59200.0
2011-08-01 14:30:00,13.76,13.78,13.76,13.78,73600.0,9.2995,9.313,9.2995,9.313,73600.0
2011-08-01 14:40:00,13.78,13.79,13.78,13.79,61200.0,9.313,9.3198,9.313,9.3198,61200.0
2011-08-01 14:50:00,13.79,13.81,13.79,13.81,60400.0,9.3198,9.3333,9.3198,9.3333,60400.0
2011-08-01 15:00:00,13.81,13.83,13.81,13.82,92400.0,9.3333,9.3468,9.3333,9.34,92400.0
2011-08-01 15:10:00,13.82,13.83,13.81,13.82,92400.0,9.34,9.3468,9.3333,9.34,92400.0
2011-08-01 15:20:00,13.82,13.86,13.82,13.85,188400.0,9.34,9.3671,9.34,9.3603,188400.0
2011-08-01 15:30:00,13.85,13.87,13.83,13.87,480800.0,9.3603,9.3738,9.3468,9.3738,480800.0
2011-08-01 15:40:00,13.87,13.88,13.86,13.88,528000.0,9.3738,9.3806,9.3671,9.3806,528000.0
2011-08-01 15:50:00,13.87,13.88,13.83,13.85,766400.0,9.3738,9.3806,9.3468,9.3603,766400.0
2011-08-02 09:30:00,13.77,13.79,13.76,13.76,183200.0,9.3062,9.3198,9.2995,9.2995,183200.0
2011-08-02 09:40:00,13.76,13.83,13.76,13.8,78400.0,9.2995,9.3468,9.2995,9.3265,78400.0
2011-08-02 09:50:00,13.79,13.8,13.75,13.75,122000.0,9.3198,9.3265,9.2927,9.2927,122000.0
2011-08-02 10:00:00,13.75,13.77,13.74,13.75,169200.0,9.2927,9.3062,9.286,9.2927,169200.0
2011-08-02 10:10:00,13.74,13.77,13.74,13.74,183200.0,9.286,9.3062,9.286,9.286,183200.0
2011-08-02 10:20:00,13.74,13.74,13.72,13.72,115200.0,9.286,9.286,9.2725,9.2725,115200.0
2011-08-02 10:30:00,13.72,13.73,13.71,13.72,90400.0,9.2725,9.2792,9.2657,9.2725,90400.0
2011-08-02 10:40:00,13.73,13.74,13.72,13.72,72400.0,9.2792,9.286,9.2725,9.2725,72400.0
2011-08-02 10:50:00,13.72,13.72,13.7,13.7,114000.0,9.2725,9.2725,9.2589,9.2589,114000.0
2011-08-02 11:00:00,13.7,13.73,13.7,13.7,122000.0,9.2589,9.2792,9.2589,9.2589,122000.0
2011-08-02 11:10:00,13.7,13.71,13.69,13.7,200800.0,9.2589,9.2657,9.2522,9.2589,200800.0
2011-08-02 11:20:00,13.7,13.71,13.69,13.7,182400.0,9.2589,9.2657,9.2522,9.2589,182400.0
2011-08-02 11:30:00,13.7,13.71,13.69,13.69,164000.0,9.2589,9.2657,9.2522,9.2522,164000.0
2011-08-02 11:40:00,13.69,13.7,13.68,13.7,88400.0,9.2522,9.2589,9.2454,9.2589,88400.0
2011-08-02 11:50:00,13.7,13.72,13.67,13.68,149600.0,9.2589,9.2725,9.2387,9.2454,149600.0
2011-08-02 12:00:00,13.68,13.71,13.68,13.71,116400.0,9.2454,9.2657,9.2454,9.2657,116400.0
2011-08-02 12:10:00,13.71,13.73,13.71,13.73,65200.0,9.2657,9.2792,9.2657,9.2792,65200.0
2011-08-02 12:20:00,13.73,13.74,13.72,13.73,105200.0,9.2792,9.286,9.2725,9.2792,105200.0
2011-08-02 12:30:00,13.73,13.73,13.7,13.7,115200.0,9.2792,9.2792,9.2589,9.2589,115200.0
2011-08-02 12:40:00,13.71,13.72,13.68,13.68,116800.0,9.2657,9.2725,9.2454,9.2454,116800.0
2011-08-02 12:50:00,13.68,13.69,13.67,13.68,90000.0,9.2454,9.2522,9.2387,9.2454,90000.0
2011-08-02 13:00:00,13.68,13.7,13.68,13.7,94000.0,9.2454,9.2589,9.2454,9.2589,94000.0
2011-08-02 13:10:00,13.7,13.7,13.69,13.69,69600.0,9.2589,9.2589,9.2522,9.2522,69600.0
2011-08-02 13:20:00,13.69,13.7,13.69,13.69,76000.0,9.2522,9.2589,9.2522,9.2522,76000.0
2011-08-02 13:30:00,13.69,13.7,13.66,13.67,114000.0,9.2522,9.2589,9.2319,9.2387,114000.0
2011-08-02 13:40:00,13.67,13.68,13.65,13.65,72000.0,9.2387,9.2454,9.2251,9.2251,72000.0
2011-08-02 13:50:00,13.65,13.66,13.65,13.65,98400.0,9.2251,9.2319,9.2251,9.2251,98400.0
2011-08-02 14:00:00,13.65,13.67,13.64,13.66,118800.0,9.2251,9.2387,9.2184,9.2319,118800.0
2011-08-02 14:10:00,13.66,13.68,13.66,13.67,94000.0,9.2319,9.2454,9.2319,9.2387,94000.0
2011-08-02 14:20:00,13.68,13.69,13.66,13.67,250000.0,9.2454,9.2522,9.2319,9.2387,250000.0
2011-08-02 14:30:00,13.66,13.67,13.64,13.65,88000.0,9.2319,9.2387,9.2184,9.2251,88000.0
2011-08-02 14:40:00,13.65,13.65,13.64,13.64,118800.0,9.2251,9.2251,9.2184,9.2184,118800.0
2011-08-02 14:50:00,13.64,13.67,13.64,13.67,129200.0,9.2184,9.2387,9.2184,9.2387,129200.0
2011-08-02 15:00:00,13.67,13.67,13.66,13.66,149600.0,9.2387,9.2387,9.2319,9.2319,149600.0
2011-08-02 15:10:00,13.66,13.67,13.64,13.64,150800.0,9.2319,9.2387,9.2184,9.2184,150800.0
2011-08-02 15:20:00,13.64,13.65,13.62,13.63,240000.0,9.2184,9.2251,9.2049,9.2116,240000.0
2011-08-02 15:30:00,13.63,13.65,13.63,13.65,158000.0,9.2116,9.2251,9.2116,9.2251,158000.0
2011-08-02 15:40:00,13.65,13.65,13.6,13.61,479600.0,9.2251,9.2251,9.1914,9.1981,479600.0
2011-08-02 15:50:00,13.61,13.61,13.56,13.56,1046000.0,9.1981,9.1981,9.1643,9.1643,1046000.0
2011-08-03 09:30:00,13.58,13.61,13.51,13.53,203200.0,9.1778,9.1981,9.1305,9.144,203200.0
2011-08-03 09:40:00,13.53,13.58,13.51,13.58,191600.0,9.144,9.1778,9.1305,9.1778,191600.0
2011-08-03 09:50:00,13.58,13.58,13.53,13.54,131200.0,9.1778,9.1778,9.144,9.1508,131200.0
2011-08-03 10:00:00,13.54,13.59,13.52,13.59,167200.0,9.1508,9.1846,9.1373,9.1846,167200.0
2011-08-03 10:10:00,13.59,13.59,13.55,13.55,146800.0,9.1846,9.1846,9.1576,9.1576,146800.0
2011-08-03 10:20:00,13.55,13.55,13.51,13.51,205200.0,9.1576,9.1576,9.1305,9.1305,205200.0
2011-08-03 10:30:00,13.52,13.54,13.43,13.45,716800.0,9.1373,9.1508,9.0765,9.09,716800.0
2011-08-03 10:40:00,13.44,13.45,13.41,13.41,510000.0,9.0832,9.09,9.0629,9.0629,510000.0
2011-08-03 10:50:00,13.42,13.45,13.38,13.4,294000.0,9.0697,9.09,9.0427,9.0562,294000.0
2011-08-03 11:00:00,13.4,13.42,13.38,13.38,226000.0,9.0562,9.0697,9.0427,9.0427,226000.0
2011-08-03 11:10:00,13.38,13.47,13.38,13.46,420000.0,9.0427,9.1035,9.0427,9.0967,420000.0
2011-08-03 11:20:00,13.45,13.46,13.38,13.39,192800.0,9.09,9.0967,9.0427,9.0494,192800.0
2011-08-03 11:30:00,13.39,13.4,13.38,13.38,265200.0,9.0494,9.0562,9.0427,9.0427,265200.0
2011-08-03 11:40:00,13.38,13.38,13.34,13.35,198000.0,9.0427,9.0427,9.0156,9.0224,198000.0
2011-08-03 11:50:00,13.35,13.35,13.34,13.35,171600.0,9.0224,9.0224,9.0156,9.0224,171600.0
2011-08-03 12:00:00,13.35,13.35,13.3,13.31,378000.0,9.0224,9.0224,8.9886,8.9954,378000.0
2011-08-03 12:10:00,13.31,13.31,13.29,13.29,248400.0,8.9954,8.9954,8.9818,8.9818,248400.0
2011-08-03 12:20:00,13.29,13.3,13.28,13.3,178800.0,8.9818,8.9886,8.9751,8.9886,178800.0
2011-08-03 12:30:00,13.29,13.34,13.29,13.34,186000.0,8.9818,9.0156,8.9818,9.0156,186000.0
2011-08-03 12:40:00,13.34,13.36,13.34,13.36,134000.0,9.0156,9.0292,9.0156,9.0292,134000.0
2011-08-03 12:50:00,13.36,13.37,13.35,13.35,125200.0,9.0292,9.0359,9.0224,9.0224,125200.0
2011-08-03 13:00:00,13.35,13.35,13.34,13.34,113200.0,9.0224,9.0224,9.0156,9.0156,113200.0
2011-08-03 13:10:00,13.34,13.37,13.34,13.37,159600.0,9.0156,9.0359,9.0156,9.0359,159600.0
2011-08-03 13:20:00,13.37,13.37,13.35,13.36,118800.0,9.0359,9.0359,9.0224,9.0292,118800.0
2011-08-03 13:30:00,13.36,13.43,13.35,13.43,408800.0,9.0292,9.0765,9.0224,9.0765,408800.0
2011-08-03 13:40:00,13.43,13.52,13.43,13.5,370400.0,9.0765,9.1373,9.0765,9.1238,370400.0
2011-08-03 13:50:00,13.5,13.5,13.45,13.45,174400.0,9.1238,9.1238,9.09,9.09,174400.0
2011-08-03 14:00:00,13.45,13.49,13.45,13.45,195600.0,9.09,9.117,9.09,9.09,195600.0
2011-08-03 14:10:00,13.45,13.45,13.42,13.42,178800.0,9.09,9.09,9.0697,9.0697,178800.0
2011-08-03 14:20:00,13.42,13.43,13.39,13.39,231200.0,9.0697,9.0765,9.0494,9.0494,231200.0
2011-08-03 14:30:00,13.4,13.4,13.38,13.38,217600.0,9.0562,9.0562,9.0427,9.0427,217600.0
2011-08-03 14:40:00,13.38,13.43,13.38,13.42,416000.0,9.0427,9.0765,9.0427,9.0697,416000.0
2011-08-03 14:50:00,13.43,13.44,13.42,13.44,208800.0,9.0765,9.0832,9.0697,9.0832,208800.0
2011-08-03 15:00:00,13.44,13.47,13.44,13.44,184000.0,9.0832,9.1035,9.0832,9.0832,184000.0
2011-08-03 15:10:00,13.44,13.48,13.44,13.48,271200.0,9.0832,9.1103,9.0832,9.1103,271200.0
2011-08-03 15:20:00,13.47,13.53,13.47,13.49,374800.0,9.1035,9.144,9.1035,9.117,374800.0
2011-08-03 15:30:00,13.49,13.5,13.46,13.5,609200.0,9.117,9.1238,9.0967,9.1238,609200.0
2011-08-03 15:40:00,13.5,13.53,13.49,13.51,580000.0,9.1238,9.144,9.117,9.1305,580000.0
2011-08-03 15:50:00,13.51,13.52,13.49,13.51,761600.0,9.1305,9.1373,9.117,9.1305,761600.0
2011-08-04 09:30:00,13.43,13.46,13.38,13.46,288400.0,9.0765,9.0967,9.0427,9.0967,288400.0
2011-08-04 09:40:00,13.46,13.46,13.36,13.38,187200.0,9.0967,9.0967,9.0292,9.0427,187200.0
2011-08-04 09:50:00,13.38,13.45,13.38,13.44,197200.0,9.0427,9.09,9.0427,9.0832,197200.0
2011-08-04 10:00:00,13.44,13.5,13.44,13.5,214400.0,9.0832,9.1238,9.0832,9.1238,214400.0
2011-08-04 10:10:00,13.5,13.52,13.47,13.48,211600.0,9.1238,9.1373,9.1035,9.1103,211600.0
2011-08-04 10:20:00,13.47,13.49,13.46,13.47,294800.0,9.1035,9.117,9.0967,9.1035,294800.0
2011-08-04 10:30:00,13.47,13.49,13.46,13.48,273600.0,9.1035,9.117,9.0967,9.1103,273600.0
2011-08-04 10:40:00,13.48,13.48,13.41,13.42,415600.0,9.1103,9.1103,9.0629,9.0697,415600.0
2011-08-04 10:50:00,13.42,13.42,13.38,13.38,469600.0,9.0697,9.0697,9.0427,9.0427,469600.0
2011-08-04 11:00:00,13.38,13.44,13.37,13.42,227600.0,9.0427,9.0832,9.0359,9.0697,227600.0
2011-08-04 11:10:00,13.42,13.44,13.41,13.43,192000.0,9.0697,9.0832,9.0629,9.0765,192000.0
2011-08-04 11:20:00,13.42,13.43,13.36,13.36,255600.0,9.0697,9.0765,9.0292,9.0292,255600.0
2011-08-04 11:30:00,13.36,13.4,13.36,13.38,140400.0,9.0292,9.0562,9.0292,9.0427,140400.0
2011-08-04 11:40:00,13.38,13.38,13.29,13.3,265600.0,9.0427,9.0427,8.9818,8.9886,265600.0
2011-08-04 11:50:00,13.3,13.32,13.29,13.3,389600.0,8.9886,9.0021,8.9818,8.9886,389600.0
2011-08-04 12:00:00,13.3,13.3,13.28,13.29,311200.0,8.9886,8.9886,8.9751,8.9818,311200.0
2011-08-04 12:10:00,13.29,13.31,13.28,13.3,155200.0,8.9818,8.9954,8.9751,8.9886,155200.0
2011-08-04 12:20:00,13.3,13.31,13.29,13.3,195200.0,8.9886,8.9954,8.9818,8.9886,195200.0
2011-08-04 12:30:00,13.3,13.34,13.3,13.32,179600.0,8.9886,9.0156,8.9886,9.0021,179600.0
2011-08-04 12:40:00,13.32,13.33,13.31,13.33,58000.0,9.0021,9.0089,8.9954,9.0089,58000.0
2011-08-04 12:50:00,13.33,13.33,13.29,13.3,70000.0,9.0089,9.0089,8.9818,8.9886,70000.0
2011-08-04 13:00:00,13.3,13.31,13.28,13.29,143600.0,8.9886,8.9954,8.9751,8.9818,143600.0
2011-08-04 13:10:00,13.29,13.29,13.26,13.28,178000.0,8.9818,8.9818,8.9616,8.9751,178000.0
2011-08-04 13:20:00,13.28,13.3,13.28,13.29,154800.0,8.9751,8.9886,8.9751,8.9818,154800.0
2011-08-04 13:30:00,13.29,13.3,13.28,13.29,91200.0,8.9818,8.9886,8.9751,8.9818,91200.0
2011-08-04 13:40:00,13.29,13.29,13.25,13.25,178000.0,8.9818,8.9818,8.9548,8.9548,178000.0
2011-08-04 13:50:00,13.26,13.27,13.24,13.27,159600.0,8.9616,8.9683,8.9481,8.9683,159600.0
2011-08-04 14:00:00,13.27,13.27,13.23,13.25,232800.0,8.9683,8.9683,8.9413,8.9548,232800.0
2011-08-04 14:10:00,13.24,13.25,13.22,13.23,232000.0,8.9481,8.9548,8.9345,8.9413,232000.0
2011-08-04 14:20:00,13.23,13.24,13.16,13.17,542800.0,8.9413,8.9481,8.894,8.9007,542800.0
2011-08-04 14:30:00,13.17,13.22,13.14,13.21,368400.0,8.9007,8.9345,8.8805,8.9278,368400.0
2011-08-04 14:40:00,13.21,13.22,13.19,13.21,263200.0,8.9278,8.9345,8.9143,8.9278,263200.0
2011-08-04 14:50:00,13.2,13.22,13.2,13.2,274400.0,8.921,8.9345,8.921,8.921,274400.0
2011-08-04 15:00:00,13.2,13.24,13.2,13.23,269200.0,8.921,8.9481,8.921,8.9413,269200.0
2011-08-04 15:10:00,13.23,13.24,13.19,13.19,285200.0,8.9413,8.9481,8.9143,8.9143,285200.0
2011-08-04 15:20:00,13.19,13.2,13.18,13.19,620800.0,8.9143,8.921,8.9075,8.9143,620800.0
2011-08-04 15:30:00,13.19,13.22,13.17,13.21,554400.0,8.9143,8.9345,8.9007,8.9278,554400.0
2011-08-04 15:40:00,13.21,13.21,13.17,13.19,1236800.0,8.9278,8.9278,8.9007,8.9143,1236800.0
2011-08-04 15:50:00,13.19,13.19,13.12,13.13,1226000.0,8.9143,8.9143,8.867,8.8737,1226000.0
2011-08-05 09:30:00,13.22,13.22,13.14,13.17,371200.0,8.9345,8.9345,8.8805,8.9007,371200.0
2011-08-05 09:40:00,13.17,13.27,13.16,13.22,304800.0,8.9007,8.9683,8.894,8.9345,304800.0
2011-08-05 09:50:00,13.22,13.23,13.08,13.12,408800.0,8.9345,8.9413,8.8399,8.867,408800.0
2011-08-05 10:00:00,13.1,13.11,13.04,13.07,512400.0,8.8534,8.8602,8.8129,8.8332,512400.0
2011-08-05 10:10:00,13.08,13.12,13.06,13.11,260400.0,8.8399,8.867,8.8264,8.8602,260400.0
2011-08-05 10:20:00,13.11,13.14,13.1,13.12,147200.0,8.8602,8.8805,8.8534,8.867,147200.0
2011-08-05 10:30:00,13.12,13.12,13.07,13.08,160000.0,8.867,8.867,8.8332,8.8399,160000.0
2011-08-05 10:40:00,13.08,13.08,13.04,13.05,318400.0,8.8399,8.8399,8.8129,8.8196,318400.0
2011-08-05 10:50:00,13.05,13.07,13.04,13.07,225200.0,8.8196,8.8332,8.8129,8.8332,225200.0
2011-08-05 11:00:00,13.07,13.08,13.05,13.07,457200.0,8.8332,8.8399,8.8196,8.8332,457200.0
2011-08-05 11:10:00,13.06,13.07,13.02,13.02,474800.0,8.8264,8.8332,8.7994,8.7994,474800.0
2011-08-05 11:20:00,13.02,13.05,12.97,13.02,437600.0,8.7994,8.8196,8.7656,8.7994,437600.0
2011-08-05 11:30:00,13.03,13.06,13.01,13.03,350000.0,8.8061,8.8264,8.7926,8.8061,350000.0
2011-08-05 11:40:00,13.03,13.04,12.99,13.0,333200.0,8.8061,8.8129,8.7791,8.7859,333200.0
2011-08-05 11:50:00,13.0,13.03,12.99,13.03,920400.0,8.7859,8.8061,8.7791,8.8061,920400.0
2011-08-05 12:00:00,13.02,13.05,13.0,13.03,366400.0,8.7994,8.8196,8.7859,8.8061,366400.0
2011-08-05 12:10:00,13.02,13.12,13.02,13.05,608000.0,8.7994,8.867,8.7994,8.8196,608000.0
2011-08-05 12:20:00,13.05,13.09,13.03,13.08,420400.0,8.8196,8.8467,8.8061,8.8399,420400.0
2011-08-05 12:30:00,13.08,13.19,13.08,13.19,426800.0,8.8399,8.9143,8.8399,8.9143,426800.0
2011-08-05 12:40:00,13.19,13.21,13.15,13.19,540800.0,8.9143,8.9278,8.8872,8.9143,540800.0
2011-08-05 12:50:00,13.19,13.28,13.19,13.27,481200.0,8.9143,8.9751,8.9143,8.9683,481200.0
2011-08-05 13:00:00,13.27,13.3,13.21,13.25,462800.0,8.9683,8.9886,8.9278,8.9548,462800.0
2011-08-05 13:10:00,13.24,13.26,13.22,13.23,406400.0,8.9481,8.9616,8.9345,8.9413,406400.0
2011-08-05 13:20:00,13.23,13.26,13.2,13.23,372000.0,8.9413,8.9616,8.921,8.9413,372000.0
2011-08-05 13:30:00,13.23,13.24,13.17,13.19,322400.0,8.9413,8.9481,8.9007,8.9143,322400.0
2011-08-05 13:40:00,13.19,13.23,13.18,13.22,331200.0,8.9143,8.9413,8.9075,8.9345,331200.0
2011-08-05 13:50:00,13.22,13.29,13.22,13.27,629200.0,8.9345,8.9818,8.9345,8.9683,629200.0
2011-08-05 14:00:00,13.27,13.28,13.22,13.22,291200.0,8.9683,8.9751,8.9345,8.9345,291200.0
2011-08-05 14:10:00,13.22,13.24,13.2,13.23,233200.0,8.9345,8.9481,8.921,8.9413,233200.0
2011-08-05 14:20:00,13.24,13.27,13.23,13.25,296000.0,8.9481,8.9683,8.9413,8.9548,296000.0
2011-08-05 14:30:00,13.25,13.29,13.24,13.29,258000.0,8.9548,8.9818,8.9481,8.9818,258000.0
2011-08-05 14:40:00,13.29,13.29,13.24,13.24,210400.0,8.9818,8.9818,8.9481,8.9481,210400.0
2011-08-05 14:50:00,13.24,13.24,13.2,13.23,293600.0,8.9481,8.9481,8.921,8.9413,293600.0
2011-08-05 15:00:00,13.23,13.26,13.11,13.13,395200.0,8.9413,8.9616,8.8602,8.8737,395200.0
2011-08-05 15:10:00,13.14,13.19,13.12,13.16,250400.0,8.8805,8.9143,8.867,8.894,250400.0
2011-08-05 15:20:00,13.16,13.21,13.15,13.16,495600.0,8.894,8.9278,8.8872,8.894,495600.0
2011-08-05 15:30:00,13.16,13.2,13.14,13.2,526400.0,8.894,8.921,8.8805,8.921,526400.0
2011-08-05 15:40:00,13.2,13.22,13.19,13.2,656400.0,8.921,8.9345,8.9143,8.921,656400.0
2011-08-05 15:50:00,13.2,13.22,13.18,13.2,1460000.0,8.921,8.9345,8.9075,8.921,1460000.0
2011-08-08 09:30:00,12.98,13.15,12.96,13.1,558000.0,8.7723,8.8872,8.7588,8.8534,558000.0
2011-08-08 09:40:00,13.1,13.11,13.03,13.04,380000.0,8.8534,8.8602,8.8061,8.8129,380000.0
2011-08-08 09:50:00,13.05,13.06,12.96,13.05,366000.0,8.8196,8.8264,8.7588,8.8196,366000.0
2011-08-08 10:00:00,13.05,13.09,13.0,13.03,285200.0,8.8196,8.8467,8.7859,8.8061,285200.0
2011-08-08 10:10:00,13.03,13.03,12.95,12.98,278400.0,8.8061,8.8061,8.7521,8.7723,278400.0
2011-08-08 10:20:00,12.98,12.99,12.93,12.96,484000.0,8.7723,8.7791,8.7385,8.7588,484000.0
2011-08-08 10:30:00,12.95,12.98,12.9,12.97,576400.0,8.7521,8.7723,8.7183,8.7656,576400.0
2011-08-08 10:40:00,12.97,12.99,12.95,12.98,409200.0,8.7656,8.7791,8.7521,8.7723,409200.0
2011-08-08 10:50:00,12.98,12.98,12.9,12.9,252800.0,8.7723,8.7723,8.7183,8.7183,252800.0
2011-08-08 11:00:00,12.9,12.99,12.9,12.98,258400.0,8.7183,8.7791,8.7183,8.7723,258400.0
2011-08-08 11:10:00,12.99,13.01,12.94,12.95,202800.0,8.7791,8.7926,8.7453,8.7521,202800.0
2011-08-08 11:20:00,12.94,12.98,12.92,12.97,168400.0,8.7453,8.7723,8.7318,8.7656,168400.0
2011-08-08 11:30:00,12.97,12.97,12.91,12.92,152000.0,8.7656,8.7656,8.725,8.7318,152000.0
2011-08-08 11:40:00,12.93,12.94,12.9,12.92,129600.0,8.7385,8.7453,8.7183,8.7318,129600.0
2011-08-08 11:50:00,12.92,12.93,12.88,12.88,155200.0,8.7318,8.7385,8.7048,8.7048,155200.0
2011-08-08 12:00:00,12.88,12.89,12.83,12.88,285200.0,8.7048,8.7115,8.671,8.7048,285200.0
2011-08-08 12:10:00,12.88,12.91,12.86,12.86,131600.0,8.7048,8.725,8.6912,8.6912,131600.0
2011-08-08 12:20:00,12.85,12.89,12.84,12.85,142400.0,8.6845,8.7115,8.6777,8.6845,142400.0
2011-08-08 12:30:00,12.85,12.87,12.83,12.86,166000.0,8.6845,8.698,8.671,8.6912,166000.0
2011-08-08 12:40:00,12.86,12.92,12.86,12.91,212800.0,8.6912,8.7318,8.6912,8.725,212800.0
2011-08-08 12:50:00,12.91,12.93,12.9,12.9,113200.0,8.725,8.7385,8.7183,8.7183,113200.0
2011-08-08 13:00:00,12.91,12.92,12.86,12.87,134000.0,8.725,8.7318,8.6912,8.698,134000.0
2011-08-08 13:10:00,12.87,12.88,12.84,12.88,129200.0,8.698,8.7048,8.6777,8.7048,129200.0
2011-08-08 13:20:00,12.88,12.92,12.87,12.91,154000.0,8.7048,8.7318,8.698,8.725,154000.0
2011-08-08 13:30:00,12.91,12.92,12.86,12.86,282400.0,8.725,8.7318,8.6912,8.6912,282400.0
2011-08-08 13:40:00,12.85,12.86,12.78,12.81,230400.0,8.6845,8.6912,8.6372,8.6574,230400.0
2011-08-08 13:50:00,12.82,12.86,12.76,12.76,223600.0,8.6642,8.6912,8.6237,8.6237,223600.0
2011-08-08 14:00:00,12.76,12.83,12.75,12.77,344400.0,8.6237,8.671,8.6169,8.6304,344400.0
2011-08-08 14:10:00,12.77,12.8,12.65,12.7,374800.0,8.6304,8.6507,8.5493,8.5831,374800.0
2011-08-08 14:20:00,12.7,12.75,12.59,12.7,526000.0,8.5831,8.6169,8.5088,8.5831,526000.0
2011-08-08 14:30:00,12.69,12.76,12.66,12.7,210000.0,8.5763,8.6237,8.5561,8.5831,210000.0
2011-08-08 14:40:00,12.71,12.74,12.65,12.67,186800.0,8.5899,8.6101,8.5493,8.5628,186800.0
2011-08-08 14:50:00,12.69,12.72,12.64,12.68,159200.0,8.5763,8.5966,8.5426,8.5696,159200.0
2011-08-08 15:00:00,12.67,12.75,12.67,12.74,354000.0,8.5628,8.6169,8.5628,8.6101,354000.0
2011-08-08 15:10:00,12.74,12.83,12.71,12.79,381600.0,8.6101,8.671,8.5899,8.6439,381600.0
2011-08-08 15:20:00,12.8,12.8,12.68,12.7,375200.0,8.6507,8.6507,8.5696,8.5831,375200.0
2011-08-08 15:30:00,12.69,12.71,12.65,12.68,511600.0,8.5763,8.5899,8.5493,8.5696,511600.0
2011-08-08 15:40:00,12.68,12.7,12.5,12.55,857600.0,8.5696,8.5831,8.4479,8.4817,857600.0
2011-08-08 15:50:00,12.55,12.63,12.54,12.55,1466800.0,8.4817,8.5358,8.475,8.4817,1466800.0
2011-08-09 09:30:00,12.69,12.69,12.45,12.46,585200.0,8.5763,8.5763,8.4141,8.4209,585200.0
2011-08-09 09:40:00,12.45,12.55,12.38,12.53,566800.0,8.4141,8.4817,8.3668,8.4682,566800.0
2011-08-09 09:50:00,12.54,12.56,12.5,12.55,446000.0,8.475,8.4885,8.4479,8.4817,446000.0
2011-08-09 10:00:00,12.55,12.59,12.53,12.56,621600.0,8.4817,8.5088,8.4682,8.4885,621600.0
2011-08-09 10:10:00,12.56,12.6,12.55,12.57,291600.0,8.4885,8.5155,8.4817,8.4952,291600.0
2011-08-09 10:20:00,12.57,12.61,12.55,12.58,344800.0,8.4952,8.5223,8.4817,8.502,344800.0
2011-08-09 10:30:00,12.57,12.61,12.56,12.57,378000.0,8.4952,8.5223,8.4885,8.4952,378000.0
2011-08-09 10:40:00,12.56,12.61,12.55,12.6,328800.0,8.4885,8.5223,8.4817,8.5155,328800.0
2011-08-09 10:50:00,12.61,12.61,12.57,12.58,348000.0,8.5223,8.5223,8.4952,8.502,348000.0
2011-08-09 11:00:00,12.57,12.57,12.53,12.54,391200.0,8.4952,8.4952,8.4682,8.475,391200.0
2011-08-09 11:10:00,12.54,12.54,12.5,12.54,496000.0,8.475,8.475,8.4479,8.475,496000.0
2011-08-09 11:20:00,12.54,12.58,12.54,12.58,320000.0,8.475,8.502,8.475,8.502,320000.0
2011-08-09 11:30:00,12.58,12.59,12.54,12.56,264400.0,8.502,8.5088,8.475,8.4885,264400.0
2011-08-09 11:40:00,12.56,12.58,12.54,12.55,202800.0,8.4885,8.502,8.475,8.4817,202800.0
2011-08-09 11:50:00,12.55,12.61,12.54,12.6,192000.0,8.4817,8.5223,8.475,8.5155,192000.0
2011-08-09 12:00:00,12.61,12.67,12.61,12.65,455200.0,8.5223,8.5628,8.5223,8.5493,455200.0
2011-08-09 12:10:00,12.66,12.67,12.65,12.66,278800.0,8.5561,8.5628,8.5493,8.5561,278800.0
2011-08-09 12:20:00,12.66,12.68,12.65,12.66,209600.0,8.5561,8.5696,8.5493,8.5561,209600.0
2011-08-09 12:30:00,12.66,12.68,12.64,12.68,207600.0,8.5561,8.5696,8.5426,8.5696,207600.0
2011-08-09 12:40:00,12.68,12.68,12.64,12.65,172000.0,8.5696,8.5696,8.5426,8.5493,172000.0
2011-08-09 12:50:00,12.65,12.65,12.63,12.65,223200.0,8.5493,8.5493,8.5358,8.5493,223200.0
2011-08-09 13:00:00,12.64,12.66,12.62,12.66,152000.0,8.5426,8.5561,8.529,8.5561,152000.0
2011-08-09 13:10:00,12.66,12.71,12.65,12.68,133600.0,8.5561,8.5899,8.5493,8.5696,133600.0
2011-08-09 13:20:00,12.68,12.69,12.66,12.66,110000.0,8.5696,8.5763,8.5561,8.5561,110000.0
2011-08-09 13:30:00,12.67,12.67,12.61,12.62,181600.0,8.5628,8.5628,8.5223,8.529,181600.0
2011-08-09 13:40:00,12.62,12.63,12.58,12.6,275200.0,8.529,8.5358,8.502,8.5155,275200.0
2011-08-09 13:50:00,12.6,12.61,12.53,12.58,230400.0,8.5155,8.5223,8.4682,8.502,230400.0
2011-08-09 14:00:00,12.58,12.59,12.54,12.56,320000.0,8.502,8.5088,8.475,8.4885,320000.0
2011-08-09 14:10:00,12.56,12.68,12.54,12.55,369600.0,8.4885,8.5696,8.475,8.4817,369600.0
2011-08-09 14:20:00,12.56,12.58,12.39,12.52,772400.0,8.4885,8.502,8.3736,8.4615,772400.0
2011-08-09 14:30:00,12.52,12.53,12.39,12.4,486000.0,8.4615,8.4682,8.3736,8.3804,486000.0
2011-08-09 14:40:00,12.4,12.44,12.25,12.35,904800.0,8.3804,8.4074,8.279,8.3466,904800.0
2011-08-09 14:50:00,12.35,12.47,12.34,12.43,586800.0,8.3466,8.4277,8.3398,8.4006,586800.0
2011-08-09 15:00:00,12.42,12.53,12.37,12.52,562800.0,8.3939,8.4682,8.3601,8.4615,562800.0
2011-08-09 15:10:00,12.52,12.76,12.52,12.71,716400.0,8.4615,8.6237,8.4615,8.5899,716400.0
2011-08-09 15:20:00,12.71,12.79,12.68,12.76,564000.0,8.5899,8.6439,8.5696,8.6237,564000.0
2011-08-09 15:30:00,12.76,12.77,12.68,12.77,553600.0,8.6237,8.6304,8.5696,8.6304,553600.0
2011-08-09 15:40:00,12.76,12.92,12.75,12.89,872800.0,8.6237,8.7318,8.6169,8.7115,872800.0
2011-08-09 15:50:00,12.89,12.99,12.86,12.99,1285200.0,8.7115,8.7791,8.6912,8.7791,1285200.0
2011-08-10 09:30:00,12.82,12.86,12.74,12.86,404800.0,8.6642,8.6912,8.6101,8.6912,404800.0
2011-08-10 09:40:00,12.86,12.92,12.82,12.92,256800.0,8.6912,8.7318,8.6642,8.7318,256800.0
2011-08-10 09:50:00,12.92,12.93,12.79,12.81,357600.0,8.7318,8.7385,8.6439,8.6574,357600.0
2011-08-10 10:00:00,12.8,12.88,12.76,12.85,390000.0,8.6507,8.7048,8.6237,8.6845,390000.0
2011-08-10 10:10:00,12.84,12.86,12.73,12.81,516000.0,8.6777,8.6912,8.6034,8.6574,516000.0
2011-08-10 10:20:00,12.81,12.84,12.72,12.76,450000.0,8.6574,8.6777,8.5966,8.6237,450000.0
2011-08-10 10:30:00,12.76,12.85,12.75,12.8,447200.0,8.6237,8.6845,8.6169,8.6507,447200.0
2011-08-10 10:40:00,12.8,12.85,12.72,12.74,567600.0,8.6507,8.6845,8.5966,8.6101,567600.0
2011-08-10 10:50:00,12.74,12.76,12.68,12.73,492800.0,8.6101,8.6237,8.5696,8.6034,492800.0
2011-08-10 11:00:00,12.73,12.74,12.62,12.68,420400.0,8.6034,8.6101,8.529,8.5696,420400.0
2011-08-10 11:10:00,12.67,12.75,12.67,12.7,232000.0,8.5628,8.6169,8.5628,8.5831,232000.0
2011-08-10 11:20:00,12.7,12.71,12.65,12.68,329200.0,8.5831,8.5899,8.5493,8.5696,329200.0
2011-08-10 11:30:00,12.68,12.75,12.68,12.71,290800.0,8.5696,8.6169,8.5696,8.5899,290800.0
2011-08-10 11:40:00,12.7,12.79,12.7,12.73,160000.0,8.5831,8.6439,8.5831,8.6034,160000.0
2011-08-10 11:50:00,12.73,12.8,12.73,12.77,160800.0,8.6034,8.6507,8.6034,8.6304,160800.0
2011-08-10 12:00:00,12.76,12.79,12.72,12.77,212400.0,8.6237,8.6439,8.5966,8.6304,212400.0
2011-08-10 12:10:00,12.77,12.8,12.76,12.8,138000.0,8.6304,8.6507,8.6237,8.6507,138000.0
2011-08-10 12:20:00,12.8,12.8,12.75,12.75,280800.0,8.6507,8.6507,8.6169,8.6169,280800.0
2011-08-10 12:30:00,12.75,12.78,12.72,12.73,165600.0,8.6169,8.6372,8.5966,8.6034,165600.0
2011-08-10 12:40:00,12.73,12.77,12.71,12.74,168000.0,8.6034,8.6304,8.5899,8.6101,168000.0
2011-08-10 12:50:00,12.74,12.81,12.74,12.8,118000.0,8.6101,8.6574,8.6101,8.6507,118000.0
2011-08-10 13:00:00,12.8,12.83,12.79,12.81,176800.0,8.6507,8.671,8.6439,8.6574,176800.0
2011-08-10 13:10:00,12.81,12.83,12.78,12.78,185600.0,8.6574,8.671,8.6372,8.6372,185600.0
2011-08-10 13:20:00,12.78,12.81,12.75,12.79,205200.0,8.6372,8.6574,8.6169,8.6439,205200.0
2011-08-10 13:30:00,12.79,12.82,12.76,12.79,217200.0,8.6439,8.6642,8.6237,8.6439,217200.0
2011-08-10 13:40:00,12.79,12.88,12.78,12.87,260800.0,8.6439,8.7048,8.6372,8.698,260800.0
2011-08-10 13:50:00,12.87,12.9,12.86,12.88,255600.0,8.698,8.7183,8.6912,8.7048,255600.0
2011-08-10 14:00:00,12.88,12.92,12.85,12.91,347200.0,8.7048,8.7318,8.6845,8.725,347200.0
2011-08-10 14:10:00,12.91,12.94,12.87,12.9,409600.0,8.725,8.7453,8.698,8.7183,409600.0
2011-08-10 14:20:00,12.9,12.93,12.86,12.87,320000.0,8.7183,8.7385,8.6912,8.698,320000.0
2011-08-10 14:30:00,12.87,12.9,12.81,12.82,348000.0,8.698,8.7183,8.6574,8.6642,348000.0
2011-08-10 14:40:00,12.82,12.89,12.82,12.86,273200.0,8.6642,8.7115,8.6642,8.6912,273200.0
2011-08-10 14:50:00,12.86,12.86,12.81,12.82,288800.0,8.6912,8.6912,8.6574,8.6642,288800.0
2011-08-10 15:00:00,12.81,12.83,12.75,12.76,352400.0,8.6574,8.671,8.6169,8.6237,352400.0
2011-08-10 15:10:00,12.76,12.79,12.7,12.74,479600.0,8.6237,8.6439,8.5831,8.6101,479600.0
2011-08-10 15:20:00,12.74,12.79,12.71,12.72,536400.0,8.6101,8.6439,8.5899,8.5966,536400.0
2011-08-10 15:30:00,12.72,12.72,12.63,12.69,678800.0,8.5966,8.5966,8.5358,8.5763,678800.0
2011-08-10 15:40:00,12.69,12.72,12.58,12.61,1266400.0,8.5763,8.5966,8.502,8.5223,1266400.0
2011-08-10 15:50:00,12.61,12.63,12.5,12.55,1898800.0,8.5223,8.5358,8.4479,8.4817,1898800.0
2011-08-11 09:30:00,12.58,12.68,12.58,12.67,356800.0,8.502,8.5696,8.502,8.5628,356800.0
2011-08-11 09:40:00,12.68,12.71,12.6,12.61,272400.0,8.5696,8.5899,8.5155,8.5223,272400.0
2011-08-11 09:50:00,12.6,12.62,12.55,12.61,396800.0,8.5155,8.529,8.4817,8.5223,396800.0
2011-08-11 10:00:00,12.61,12.66,12.59,12.66,315600.0,8.5223,8.5561,8.5088,8.5561,315600.0
2011-08-11 10:10:00,12.66,12.72,12.63,12.72,476000.0,8.5561,8.5966,8.5358,8.5966,476000.0
2011-08-11 10:20:00,12.72,12.76,12.7,12.76,378800.0,8.5966,8.6237,8.5831,8.6237,378800.0
2011-08-11 10:30:00,12.76,12.78,12.7,12.74,550000.0,8.6237,8.6372,8.5831,8.6101,550000.0
2011-08-11 10:40:00,12.74,12.82,12.74,12.82,268400.0,8.6101,8.6642,8.6101,8.6642,268400.0
2011-08-11 10:50:00,12.83,12.85,12.77,12.77,278000.0,8.671,8.6845,8.6304,8.6304,278000.0
2011-08-11 11:00:00,12.78,12.83,12.77,12.8,217600.0,8.6372,8.671,8.6304,8.6507,217600.0
2011-08-11 11:10:00,12.8,12.81,12.74,12.78,354000.0,8.6507,8.6574,8.6101,8.6372,354000.0
2011-08-11 11:20:00,12.79,12.84,12.78,12.84,248400.0,8.6439,8.6777,8.6372,8.6777,248400.0
2011-08-11 11:30:00,12.84,12.86,12.76,12.8,325200.0,8.6777,8.6912,8.6237,8.6507,325200.0
2011-08-11 11:40:00,12.8,12.85,12.8,12.83,168800.0,8.6507,8.6845,8.6507,8.671,168800.0
2011-08-11 11:50:00,12.83,12.88,12.82,12.83,134800.0,8.671,8.7048,8.6642,8.671,134800.0
2011-08-11 12:00:00,12.83,12.87,12.81,12.85,205200.0,8.671,8.698,8.6574,8.6845,205200.0
2011-08-11 12:10:00,12.85,12.86,12.82,12.84,163600.0,8.6845,8.6912,8.6642,8.6777,163600.0
2011-08-11 12:20:00,12.84,12.84,12.81,12.83,85600.0,8.6777,8.6777,8.6574,8.671,85600.0
2011-08-11 12:30:00,12.83,12.87,12.83,12.86,143200.0,8.671,8.698,8.671,8.6912,143200.0
2011-08-11 12:40:00,12.87,12.92,12.87,12.89,173200.0,8.698,8.7318,8.698,8.7115,173200.0
2011-08-11 12:50:00,12.89,12.97,12.88,12.95,242400.0,8.7115,8.7656,8.7048,8.7521,242400.0
2011-08-11 13:00:00,12.95,12.96,12.9,12.93,329200.0,8.7521,8.7588,8.7183,8.7385,329200.0
2011-08-11 13:10:00,12.93,12.97,12.91,12.92,226800.0,8.7385,8.7656,8.725,8.7318,226800.0
2011-08-11 13:20:00,12.91,12.97,12.9,12.95,250000.0,8.725,8.7656,8.7183,8.7521,250000.0
2011-08-11 13:30:00,12.96,12.98,12.93,12.94,312000.0,8.7588,8.7723,8.7385,8.7453,312000.0
2011-08-11 13:40:00,12.94,12.95,12.89,12.91,182400.0,8.7453,8.7521,8.7115,8.725,182400.0
2011-08-11 13:50:00,12.91,12.97,12.9,12.97,205600.0,8.725,8.7656,8.7183,8.7656,205600.0
2011-08-11 14:00:00,12.97,12.99,12.95,12.98,295200.0,8.7656,8.7791,8.7521,8.7723,295200.0
2011-08-11 14:10:00,12.97,13.03,12.97,13.0,249600.0,8.7656,8.8061,8.7656,8.7859,249600.0
2011-08-11 14:20:00,13.0,13.04,12.99,13.03,190800.0,8.7859,8.8129,8.7791,8.8061,190800.0
2011-08-11 14:30:00,13.03,13.03,12.97,12.99,223600.0,8.8061,8.8061,8.7656,8.7791,223600.0
2011-08-11 14:40:00,12.99,13.0,12.97,12.99,216000.0,8.7791,8.7859,8.7656,8.7791,216000.0
2011-08-11 14:50:00,12.99,13.06,12.97,13.05,221200.0,8.7791,8.8264,8.7656,8.8196,221200.0
2011-08-11 15:00:00,13.05,13.1,13.04,13.08,206000.0,8.8196,8.8534,8.8129,8.8399,206000.0
2011-08-11 15:10:00,13.08,13.13,13.07,13.12,234800.0,8.8399,8.8737,8.8332,8.867,234800.0
2011-08-11 15:20:00,13.12,13.14,13.09,13.1,397200.0,8.867,8.8805,8.8467,8.8534,397200.0
2011-08-11 15:30:00,13.1,13.17,13.1,13.17,411600.0,8.8534,8.9007,8.8534,8.9007,411600.0
2011-08-11 15:40:00,13.17,13.24,13.17,13.23,914800.0,8.9007,8.9481,8.9007,8.9413,914800.0
2011-08-11 15:50:00,13.23,13.23,13.1,13.1,1474000.0,8.9413,8.9413,8.8534,8.8534,1474000.0
2011-08-12 09:30:00,13.21,13.36,13.15,13.22,464000.0,8.9278,9.0292,8.8872,8.9345,464000.0
2011-08-12 09:40:00,13.22,13.26,13.11,13.26,438400.0,8.9345,8.9616,8.8602,8.9616,438400.0
2011-08-12 09:50:00,13.24,13.25,13.11,13.18,304800.0,8.9481,8.9548,8.8602,8.9075,304800.0
2011-08-12 10:00:00,13.18,13.19,13.14,13.16,356000.0,8.9075,8.9143,8.8805,8.894,356000.0
2011-08-12 10:10:00,13.16,13.2,13.15,13.2,368000.0,8.894,8.921,8.8872,8.921,368000.0
2011-08-12 10:20:00,13.2,13.23,13.17,13.2,189200.0,8.921,8.9413,8.9007,8.921,189200.0
2011-08-12 10:30:00,13.21,13.22,13.17,13.18,324000.0,8.9278,8.9345,8.9007,8.9075,324000.0
2011-08-12 10:40:00,13.19,13.19,13.13,13.13,185600.0,8.9143,8.9143,8.8737,8.8737,185600.0
2011-08-12 10:50:00,13.14,13.19,13.12,13.18,219200.0,8.8805,8.9143,8.867,8.9075,219200.0
2011-08-12 11:00:00,13.18,13.19,13.13,13.19,195200.0,8.9075,8.9143,8.8737,8.9143,195200.0
2011-08-12 11:10:00,13.19,13.21,13.18,13.19,151600.0,8.9143,8.9278,8.9075,8.9143,151600.0
2011-08-12 11:20:00,13.19,13.21,13.18,13.2,197600.0,8.9143,8.9278,8.9075,8.921,197600.0
2011-08-12 11:30:00,13.2,13.24,13.18,13.23,204400.0,8.921,8.9481,8.9075,8.9413,204400.0
2011-08-12 11:40:00,13.24,13.29,13.23,13.29,250800.0,8.9481,8.9818,8.9413,8.9818,250800.0
2011-08-12 11:50:00,13.29,13.32,13.28,13.28,164000.0,8.9818,9.0021,8.9751,8.9751,164000.0
2011-08-12 12:00:00,13.28,13.32,13.28,13.31,176400.0,8.9751,9.0021,8.9751,8.9954,176400.0
2011-08-12 12:10:00,13.31,13.31,13.29,13.29,256000.0,8.9954,8.9954,8.9818,8.9818,256000.0
2011-08-12 12:20:00,13.29,13.3,13.24,13.26,170800.0,8.9818,8.9886,8.9481,8.9616,170800.0
2011-08-12 12:30:00,13.26,13.27,13.23,13.24,314400.0,8.9616,8.9683,8.9413,8.9481,314400.0
2011-08-12 12:40:00,13.24,13.27,13.24,13.24,147200.0,8.9481,8.9683,8.9481,8.9481,147200.0
2011-08-12 12:50:00,13.24,13.26,13.24,13.26,130000.0,8.9481,8.9616,8.9481,8.9616,130000.0
2011-08-12 13:00:00,13.26,13.27,13.23,13.23,202000.0,8.9616,8.9683,8.9413,8.9413,202000.0
2011-08-12 13:10:00,13.23,13.24,13.21,13.21,171200.0,8.9413,8.9481,8.9278,8.9278,171200.0
2011-08-12 13:20:00,13.21,13.22,13.2,13.21,202000.0,8.9278,8.9345,8.921,8.9278,202000.0
2011-08-12 13:30:00,13.21,13.25,13.2,13.24,210800.0,8.9278,8.9548,8.921,8.9481,210800.0
2011-08-12 13:40:00,13.24,13.29,13.24,13.29,470400.0,8.9481,8.9818,8.9481,8.9818,470400.0
2011-08-12 13:50:00,13.29,13.33,13.29,13.31,388000.0,8.9818,9.0089,8.9818,8.9954,388000.0
2011-08-12 14:00:00,13.31,13.32,13.27,13.28,216800.0,8.9954,9.0021,8.9683,8.9751,216800.0
2011-08-12 14:10:00,13.28,13.28,13.19,13.21,312400.0,8.9751,8.9751,8.9143,8.9278,312400.0
2011-08-12 14:20:00,13.21,13.21,13.16,13.19,246400.0,8.9278,8.9278,8.894,8.9143,246400.0
2011-08-12 14:30:00,13.19,13.2,13.14,13.15,364000.0,8.9143,8.921,8.8805,8.8872,364000.0
2011-08-12 14:40:00,13.15,13.19,13.15,13.18,254400.0,8.8872,8.9143,8.8872,8.9075,254400.0
2011-08-12 14:50:00,13.18,13.18,13.15,13.16,191200.0,8.9075,8.9075,8.8872,8.894,191200.0
2011-08-12 15:00:00,13.17,13.2,13.15,13.15,275600.0,8.9007,8.921,8.8872,8.8872,275600.0
2011-08-12 15:10:00,13.15,13.15,13.13,13.13,216000.0,8.8872,8.8872,8.8737,8.8737,216000.0
2011-08-12 15:20:00,13.14,13.18,13.14,13.14,238400.0,8.8805,8.9075,8.8805,8.8805,238400.0
2011-08-12 15:30:00,13.14,13.15,13.1,13.15,454400.0,8.8805,8.8872,8.8534,8.8872,454400.0
2011-08-12 15:40:00,13.15,13.16,13.12,13.16,552400.0,8.8872,8.894,8.867,8.894,552400.0
2011-08-12 15:50:00,13.16,13.18,13.15,13.17,768800.0,8.894,8.9075,8.8872,8.9007,768800.0
2011-08-15 09:30:00,13.24,13.38,13.21,13.38,350400.0,8.9481,9.0427,8.9278,9.0427,350400.0
2011-08-15 09:40:00,13.39,13.4,13.36,13.4,234400.0,9.0494,9.0562,9.0292,9.0562,234400.0
2011-08-15 09:50:00,13.4,13.47,13.4,13.47,352000.0,9.0562,9.1035,9.0562,9.1035,352000.0
2011-08-15 10:00:00,13.47,13.49,13.46,13.48,312800.0,9.1035,9.117,9.0967,9.1103,312800.0
2011-08-15 10:10:00,13.48,13.52,13.47,13.51,207200.0,9.1103,9.1373,9.1035,9.1305,207200.0
2011-08-15 10:20:00,13.51,13.52,13.48,13.5,272800.0,9.1305,9.1373,9.1103,9.1238,272800.0
2011-08-15 10:30:00,13.5,13.56,13.5,13.56,278000.0,9.1238,9.1643,9.1238,9.1643,278000.0
2011-08-15 10:40:00,13.56,13.58,13.55,13.56,338400.0,9.1643,9.1778,9.1576,9.1643,338400.0
2011-08-15 10:50:00,13.56,13.57,13.53,13.54,252800.0,9.1643,9.1711,9.144,9.1508,252800.0
2011-08-15 11:00:00,13.54,13.57,13.54,13.57,168000.0,9.1508,9.1711,9.1508,9.1711,168000.0
2011-08-15 11:10:00,13.57,13.59,13.55,13.55,246400.0,9.1711,9.1846,9.1576,9.1576,246400.0
2011-08-15 11:20:00,13.55,13.59,13.55,13.59,114800.0,9.1576,9.1846,9.1576,9.1846,114800.0
2011-08-15 11:30:00,13.59,13.6,13.56,13.6,123200.0,9.1846,9.1914,9.1643,9.1914,123200.0
2011-08-15 11:40:00,13.6,13.61,13.56,13.57,178800.0,9.1914,9.1981,9.1643,9.1711,178800.0
2011-08-15 11:50:00,13.57,13.58,13.56,13.56,90800.0,9.1711,9.1778,9.1643,9.1643,90800.0
2011-08-15 12:00:00,13.56,13.58,13.55,13.58,166000.0,9.1643,9.1778,9.1576,9.1778,166000.0
2011-08-15 12:10:00,13.58,13.61,13.58,13.6,134000.0,9.1778,9.1981,9.1778,9.1914,134000.0
2011-08-15 12:20:00,13.61,13.68,13.61,13.68,302800.0,9.1981,9.2454,9.1981,9.2454,302800.0
2011-08-15 12:30:00,13.68,13.72,13.67,13.71,304800.0,9.2454,9.2725,9.2387,9.2657,304800.0
2011-08-15 12:40:00,13.71,13.72,13.69,13.69,299600.0,9.2657,9.2725,9.2522,9.2522,299600.0
2011-08-15 12:50:00,13.69,13.7,13.67,13.69,126800.0,9.2522,9.2589,9.2387,9.2522,126800.0
2011-08-15 13:00:00,13.69,13.71,13.65,13.67,162800.0,9.2522,9.2657,9.2251,9.2387,162800.0
2011-08-15 13:10:00,13.66,13.66,13.63,13.64,144400.0,9.2319,9.2319,9.2116,9.2184,144400.0
2011-08-15 13:20:00,13.64,13.64,13.63,13.63,112000.0,9.2184,9.2184,9.2116,9.2116,112000.0
2011-08-15 13:30:00,13.63,13.63,13.61,13.62,81600.0,9.2116,9.2116,9.1981,9.2049,81600.0
2011-08-15 13:40:00,13.62,13.62,13.6,13.61,90800.0,9.2049,9.2049,9.1914,9.1981,90800.0
2011-08-15 13:50:00,13.61,13.63,13.6,13.6,139600.0,9.1981,9.2116,9.1914,9.1914,139600.0
2011-08-15 14:00:00,13.61,13.62,13.6,13.61,112800.0,9.1981,9.2049,9.1914,9.1981,112800.0
2011-08-15 14:10:00,13.62,13.62,13.6,13.61,90000.0,9.2049,9.2049,9.1914,9.1981,90000.0
2011-08-15 14:20:00,13.61,13.63,13.61,13.63,196400.0,9.1981,9.2116,9.1981,9.2116,196400.0
2011-08-15 14:30:00,13.63,13.63,13.61,13.61,167200.0,9.2116,9.2116,9.1981,9.1981,167200.0
2011-08-15 14:40:00,13.61,13.63,13.61,13.62,135200.0,9.1981,9.2116,9.1981,9.2049,135200.0
2011-08-15 14:50:00,13.62,13.62,13.59,13.6,148800.0,9.2049,9.2049,9.1846,9.1914,148800.0
2011-08-15 15:00:00,13.61,13.62,13.59,13.62,121600.0,9.1981,9.2049,9.1846,9.2049,121600.0
2011-08-15 15:10:00,13.62,13.63,13.61,13.62,214800.0,9.2049,9.2116,9.1981,9.2049,214800.0
2011-08-15 15:20:00,13.62,13.63,13.6,13.61,200000.0,9.2049,9.2116,9.1914,9.1981,200000.0
2011-08-15 15:30:00,13.61,13.65,13.61,13.65,339600.0,9.1981,9.2251,9.1981,9.2251,339600.0
2011-08-15 15:40:00,13.65,13.69,13.64,13.67,518800.0,9.2251,9.2522,9.2184,9.2387,518800.0
2011-08-15 15:50:00,13.67,13.7,13.66,13.68,742400.0,9.2387,9.2589,9.2319,9.2454,742400.0
2011-08-16 09:30:00,13.59,13.61,13.48,13.49,369200.0,9.1846,9.1981,9.1103,9.117,369200.0
2011-08-16 09:40:00,13.5,13.58,13.46,13.54,227200.0,9.1238,9.1778,9.0967,9.1508,227200.0
2011-08-16 09:50:00,13.54,13.56,13.5,13.52,172000.0,9.1508,9.1643,9.1238,9.1373,172000.0
2011-08-16 10:00:00,13.52,13.57,13.51,13.55,103200.0,9.1373,9.1711,9.1305,9.1576,103200.0
2011-08-16 10:10:00,13.54,13.6,13.54,13.58,108000.0,9.1508,9.1914,9.1508,9.1778,108000.0
2011-08-16 10:20:00,13.58,13.59,13.56,13.59,81200.0,9.1778,9.1846,9.1643,9.1846,81200.0
2011-08-16 10:30:00,13.6,13.6,13.55,13.57,101600.0,9.1914,9.1914,9.1576,9.1711,101600.0
2011-08-16 10:40:00,13.57,13.62,13.56,13.61,217200.0,9.1711,9.2049,9.1643,9.1981,217200.0
2011-08-16 10:50:00,13.61,13.63,13.61,13.62,124400.0,9.1981,9.2116,9.1981,9.2049,124400.0
2011-08-16 11:00:00,13.62,13.62,13.59,13.61,132800.0,9.2049,9.2049,9.1846,9.1981,132800.0
2011-08-16 11:10:00,13.6,13.63,13.59,13.62,122000.0,9.1914,9.2116,9.1846,9.2049,122000.0
2011-08-16 11:20:00,13.62,13.64,13.6,13.63,107600.0,9.2049,9.2184,9.1914,9.2116,107600.0
2011-08-16 11:30:00,13.63,13.67,13.63,13.67,72400.0,9.2116,9.2387,9.2116,9.2387,72400.0
2011-08-16 11:40:00,13.67,13.7,13.65,13.67,69600.0,9.2387,9.2589,9.2251,9.2387,69600.0
2011-08-16 11:50:00,13.66,13.68,13.66,13.67,59200.0,9.2319,9.2454,9.2319,9.2387,59200.0
2011-08-16 12:00:00,13.67,13.67,13.62,13.67,129600.0,9.2387,9.2387,9.2049,9.2387,129600.0
2011-08-16 12:10:00,13.67,13.7,13.61,13.66,207600.0,9.2387,9.2589,9.1981,9.2319,207600.0
2011-08-16 12:20:00,13.65,13.69,13.6,13.61,134400.0,9.2251,9.2522,9.1914,9.1981,134400.0
2011-08-16 12:30:00,13.61,13.65,13.6,13.63,131200.0,9.1981,9.2251,9.1914,9.2116,131200.0
2011-08-16 12:40:00,13.63,13.65,13.59,13.61,57200.0,9.2116,9.2251,9.1846,9.1981,57200.0
2011-08-16 12:50:00,13.61,13.63,13.59,13.6,94000.0,9.1981,9.2116,9.1846,9.1914,94000.0
2011-08-16 13:00:00,13.6,13.61,13.55,13.59,192400.0,9.1914,9.1981,9.1576,9.1846,192400.0
2011-08-16 13:10:00,13.59,13.61,13.58,13.6,82400.0,9.1846,9.1981,9.1778,9.1914,82400.0
2011-08-16 13:20:00,13.6,13.63,13.58,13.62,83600.0,9.1914,9.2116,9.1778,9.2049,83600.0
2011-08-16 13:30:00,13.61,13.66,13.6,13.62,119200.0,9.1981,9.2319,9.1914,9.2049,119200.0
2011-08-16 13:40:00,13.62,13.65,13.62,13.64,59200.0,9.2049,9.2251,9.2049,9.2184,59200.0
2011-08-16 13:50:00,13.64,13.69,13.64,13.65,142400.0,9.2184,9.2522,9.2184,9.2251,142400.0
2011-08-16 14:00:00,13.65,13.72,13.65,13.71,155200.0,9.2251,9.2725,9.2251,9.2657,155200.0
2011-08-16 14:10:00,13.71,13.74,13.7,13.7,135600.0,9.2657,9.286,9.2589,9.2589,135600.0
2011-08-16 14:20:00,13.71,13.71,13.66,13.67,57600.0,9.2657,9.2657,9.2319,9.2387,57600.0
2011-08-16 14:30:00,13.68,13.69,13.63,13.64,136800.0,9.2454,9.2522,9.2116,9.2184,136800.0
2011-08-16 14:40:00,13.63,13.66,13.63,13.65,132000.0,9.2116,9.2319,9.2116,9.2251,132000.0
2011-08-16 14:50:00,13.65,13.66,13.62,13.64,143200.0,9.2251,9.2319,9.2049,9.2184,143200.0
2011-08-16 15:00:00,13.64,13.67,13.64,13.66,135200.0,9.2184,9.2387,9.2184,9.2319,135200.0
2011-08-16 15:10:00,13.66,13.68,13.66,13.68,118800.0,9.2319,9.2454,9.2319,9.2454,118800.0
2011-08-16 15:20:00,13.68,13.73,13.67,13.72,170800.0,9.2454,9.2792,9.2387,9.2725,170800.0
2011-08-16 15:30:00,13.72,13.72,13.69,13.69,268400.0,9.2725,9.2725,9.2522,9.2522,268400.0
2011-08-16 15:40:00,13.69,13.71,13.65,13.69,600800.0,9.2522,9.2657,9.2251,9.2522,600800.0
2011-08-16 15:50:00,13.69,13.69,13.66,13.67,522000.0,9.2522,9.2522,9.2319,9.2387,522000.0
2011-08-17 09:30:00,13.76,13.9,13.75,13.87,284400.0,9.2995,9.3941,9.2927,9.3738,284400.0
2011-08-17 09:40:00,13.87,13.88,13.83,13.86,161600.0,9.3738,9.3806,9.3468,9.3671,161600.0
2011-08-17 09:50:00,13.86,13.92,13.84,13.91,183600.0,9.3671,9.4076,9.3536,9.4009,183600.0
2011-08-17 10:00:00,13.91,13.93,13.87,13.89,175600.0,9.4009,9.4144,9.3738,9.3873,175600.0
2011-08-17 10:10:00,13.89,13.91,13.88,13.9,72800.0,9.3873,9.4009,9.3806,9.3941,72800.0
2011-08-17 10:20:00,13.9,13.9,13.85,13.88,120400.0,9.3941,9.3941,9.3603,9.3806,120400.0
2011-08-17 10:30:00,13.88,13.88,13.79,13.81,109200.0,9.3806,9.3806,9.3198,9.3333,109200.0
2011-08-17 10:40:00,13.81,13.83,13.79,13.8,131200.0,9.3333,9.3468,9.3198,9.3265,131200.0
2011-08-17 10:50:00,13.81,13.85,13.76,13.84,251200.0,9.3333,9.3603,9.2995,9.3536,251200.0
2011-08-17 11:00:00,13.84,13.87,13.83,13.87,138000.0,9.3536,9.3738,9.3468,9.3738,138000.0
2011-08-17 11:10:00,13.87,13.88,13.86,13.87,110800.0,9.3738,9.3806,9.3671,9.3738,110800.0
2011-08-17 11:20:00,13.86,13.88,13.84,13.87,138000.0,9.3671,9.3806,9.3536,9.3738,138000.0
2011-08-17 11:30:00,13.87,13.89,13.85,13.86,89200.0,9.3738,9.3873,9.3603,9.3671,89200.0
2011-08-17 11:40:00,13.86,13.88,13.85,13.86,126400.0,9.3671,9.3806,9.3603,9.3671,126400.0
2011-08-17 11:50:00,13.86,13.87,13.83,13.86,137600.0,9.3671,9.3738,9.3468,9.3671,137600.0
2011-08-17 12:00:00,13.87,13.87,13.82,13.83,223200.0,9.3738,9.3738,9.34,9.3468,223200.0
2011-08-17 12:10:00,13.84,13.87,13.83,13.86,129600.0,9.3536,9.3738,9.3468,9.3671,129600.0
2011-08-17 12:20:00,13.86,13.87,13.84,13.85,195200.0,9.3671,9.3738,9.3536,9.3603,195200.0
2011-08-17 12:30:00,13.85,13.86,13.82,13.83,104400.0,9.3603,9.3671,9.34,9.3468,104400.0
2011-08-17 12:40:00,13.83,13.83,13.78,13.81,123200.0,9.3468,9.3468,9.313,9.3333,123200.0
2011-08-17 12:50:00,13.81,13.83,13.77,13.78,143200.0,9.3333,9.3468,9.3062,9.313,143200.0
2011-08-17 13:00:00,13.78,13.79,13.76,13.78,167200.0,9.313,9.3198,9.2995,9.313,167200.0
2011-08-17 13:10:00,13.79,13.8,13.78,13.78,106800.0,9.3198,9.3265,9.313,9.313,106800.0
2011-08-17 13:20:00,13.78,13.79,13.74,13.75,366000.0,9.313,9.3198,9.286,9.2927,366000.0
2011-08-17 13:30:00,13.75,13.77,13.73,13.76,132400.0,9.2927,9.3062,9.2792,9.2995,132400.0
2011-08-17 13:40:00,13.76,13.76,13.72,13.74,188400.0,9.2995,9.2995,9.2725,9.286,188400.0
2011-08-17 13:50:00,13.74,13.76,13.73,13.76,139200.0,9.286,9.2995,9.2792,9.2995,139200.0
2011-08-17 14:00:00,13.76,13.77,13.74,13.74,119600.0,9.2995,9.3062,9.286,9.286,119600.0
2011-08-17 14:10:00,13.75,13.77,13.73,13.76,71600.0,9.2927,9.3062,9.2792,9.2995,71600.0
2011-08-17 14:20:00,13.76,13.78,13.73,13.74,82400.0,9.2995,9.313,9.2792,9.286,82400.0
2011-08-17 14:30:00,13.74,13.76,13.74,13.74,95600.0,9.286,9.2995,9.286,9.286,95600.0
2011-08-17 14:40:00,13.73,13.75,13.72,13.74,162400.0,9.2792,9.2927,9.2725,9.286,162400.0
2011-08-17 14:50:00,13.74,13.75,13.73,13.74,101200.0,9.286,9.2927,9.2792,9.286,101200.0
2011-08-17 15:00:00,13.74,13.75,13.73,13.75,108400.0,9.286,9.2927,9.2792,9.2927,108400.0
2011-08-17 15:10:00,13.75,13.76,13.73,13.76,107600.0,9.2927,9.2995,9.2792,9.2995,107600.0
2011-08-17 15:20:00,13.77,13.77,13.75,13.76,99200.0,9.3062,9.3062,9.2927,9.2995,99200.0
2011-08-17 15:30:00,13.76,13.76,13.74,13.74,166800.0,9.2995,9.2995,9.286,9.286,166800.0
2011-08-17 15:40:00,13.74,13.77,13.74,13.77,444400.0,9.286,9.3062,9.286,9.3062,444400.0
2011-08-17 15:50:00,13.77,13.78,13.74,13.76,478800.0,9.3062,9.313,9.286,9.2995,478800.0
2011-08-18 09:30:00,13.55,13.63,13.51,13.63,301600.0,9.1576,9.2116,9.1305,9.2116,301600.0
2011-08-18 09:40:00,13.63,13.63,13.51,13.54,184000.0,9.2116,9.2116,9.1305,9.1508,184000.0
2011-08-18 09:50:00,13.54,13.59,13.52,13.59,202000.0,9.1508,9.1846,9.1373,9.1846,202000.0
2011-08-18 10:00:00,13.58,13.58,13.36,13.43,477200.0,9.1778,9.1778,9.0292,9.0765,477200.0
2011-08-18 10:10:00,13.43,13.52,13.41,13.5,230800.0,9.0765,9.1373,9.0629,9.1238,230800.0
2011-08-18 10:20:00,13.49,13.54,13.48,13.51,233200.0,9.117,9.1508,9.1103,9.1305,233200.0
2011-08-18 10:30:00,13.52,13.53,13.49,13.52,278800.0,9.1373,9.144,9.117,9.1373,278800.0
2011-08-18 10:40:00,13.52,13.53,13.49,13.51,374800.0,9.1373,9.144,9.117,9.1305,374800.0
2011-08-18 10:50:00,13.52,13.58,13.51,13.58,467600.0,9.1373,9.1778,9.1305,9.1778,467600.0
2011-08-18 11:00:00,13.57,13.6,13.53,13.56,616000.0,9.1711,9.1914,9.144,9.1643,616000.0
2011-08-18 11:10:00,13.56,13.56,13.52,13.53,282800.0,9.1643,9.1643,9.1373,9.144,282800.0
2011-08-18 11:20:00,13.52,13.56,13.52,13.55,176000.0,9.1373,9.1643,9.1373,9.1576,176000.0
2011-08-18 11:30:00,13.55,13.61,13.55,13.56,328800.0,9.1576,9.1981,9.1576,9.1643,328800.0
2011-08-18 11:40:00,13.57,13.62,13.55,13.61,590000.0,9.1711,9.2049,9.1576,9.1981,590000.0
2011-08-18 11:50:00,13.61,13.64,13.59,13.63,308800.0,9.1981,9.2184,9.1846,9.2116,308800.0
2011-08-18 12:00:00,13.63,13.63,13.58,13.6,325200.0,9.2116,9.2116,9.1778,9.1914,325200.0
2011-08-18 12:10:00,13.6,13.61,13.58,13.6,225600.0,9.1914,9.1981,9.1778,9.1914,225600.0
2011-08-18 12:20:00,13.6,13.6,13.57,13.58,406800.0,9.1914,9.1914,9.1711,9.1778,406800.0
2011-08-18 12:30:00,13.58,13.61,13.56,13.59,155200.0,9.1778,9.1981,9.1643,9.1846,155200.0
2011-08-18 12:40:00,13.59,13.61,13.59,13.59,172400.0,9.1846,9.1981,9.1846,9.1846,172400.0
2011-08-18 12:50:00,13.59,13.6,13.57,13.6,188800.0,9.1846,9.1914,9.1711,9.1914,188800.0
2011-08-18 13:00:00,13.6,13.61,13.56,13.56,179200.0,9.1914,9.1981,9.1643,9.1643,179200.0
2011-08-18 13:10:00,13.56,13.57,13.53,13.54,89600.0,9.1643,9.1711,9.144,9.1508,89600.0
2011-08-18 13:20:00,13.54,13.58,13.54,13.56,297200.0,9.1508,9.1778,9.1508,9.1643,297200.0
2011-08-18 13:30:00,13.56,13.58,13.54,13.56,680000.0,9.1643,9.1778,9.1508,9.1643,680000.0
2011-08-18 13:40:00,13.55,13.6,13.55,13.58,167600.0,9.1576,9.1914,9.1576,9.1778,167600.0
2011-08-18 13:50:00,13.58,13.61,13.55,13.57,309600.0,9.1778,9.1981,9.1576,9.1711,309600.0
2011-08-18 14:00:00,13.57,13.64,13.57,13.61,196400.0,9.1711,9.2184,9.1711,9.1981,196400.0
2011-08-18 14:10:00,13.61,13.65,13.6,13.63,184800.0,9.1981,9.2251,9.1914,9.2116,184800.0
2011-08-18 14:20:00,13.63,13.67,13.61,13.62,198400.0,9.2116,9.2387,9.1981,9.2049,198400.0
2011-08-18 14:30:00,13.61,13.64,13.6,13.63,210800.0,9.1981,9.2184,9.1914,9.2116,210800.0
2011-08-18 14:40:00,13.63,13.63,13.57,13.59,225600.0,9.2116,9.2116,9.1711,9.1846,225600.0
2011-08-18 14:50:00,13.59,13.61,13.56,13.58,270000.0,9.1846,9.1981,9.1643,9.1778,270000.0
2011-08-18 15:00:00,13.58,13.61,13.55,13.58,512400.0,9.1778,9.1981,9.1576,9.1778,512400.0
2011-08-18 15:10:00,13.58,13.62,13.57,13.6,486400.0,9.1778,9.2049,9.1711,9.1914,486400.0
2011-08-18 15:20:00,13.6,13.64,13.58,13.62,365600.0,9.1914,9.2184,9.1778,9.2049,365600.0
2011-08-18 15:30:00,13.62,13.67,13.6,13.61,524400.0,9.2049,9.2387,9.1914,9.1981,524400.0
2011-08-18 15:40:00,13.62,13.62,13.54,13.59,656400.0,9.2049,9.2049,9.1508,9.1846,656400.0
2011-08-18 15:50:00,13.6,13.68,13.59,13.65,1472000.0,9.1914,9.2454,9.1846,9.2251,1472000.0
2011-08-19 09:30:00,13.55,13.63,13.55,13.6,1410000.0,9.1576,9.2116,9.1576,9.1914,1410000.0
2011-08-19 09:40:00,13.6,13.62,13.49,13.49,318000.0,9.1914,9.2049,9.117,9.117,318000.0
2011-08-19 09:50:00,13.51,13.58,13.49,13.55,139200.0,9.1305,9.1778,9.117,9.1576,139200.0
2011-08-19 10:00:00,13.54,13.58,13.52,13.58,188800.0,9.1508,9.1778,9.1373,9.1778,188800.0
2011-08-19 10:10:00,13.58,13.63,13.56,13.6,230000.0,9.1778,9.2116,9.1643,9.1914,230000.0
2011-08-19 10:20:00,13.6,13.68,13.58,13.67,186400.0,9.1914,9.2454,9.1778,9.2387,186400.0
2011-08-19 10:30:00,13.67,13.68,13.63,13.63,222800.0,9.2387,9.2454,9.2116,9.2116,222800.0
2011-08-19 10:40:00,13.63,13.66,13.62,13.66,166800.0,9.2116,9.2319,9.2049,9.2319,166800.0
2011-08-19 10:50:00,13.66,13.67,13.63,13.65,164000.0,9.2319,9.2387,9.2116,9.2251,164000.0
2011-08-19 11:00:00,13.64,13.65,13.61,13.62,226800.0,9.2184,9.2251,9.1981,9.2049,226800.0
2011-08-19 11:10:00,13.62,13.63,13.6,13.61,248800.0,9.2049,9.2116,9.1914,9.1981,248800.0
2011-08-19 11:20:00,13.61,13.64,13.59,13.61,166000.0,9.1981,9.2184,9.1846,9.1981,166000.0
2011-08-19 11:30:00,13.61,13.64,13.58,13.61,204000.0,9.1981,9.2184,9.1778,9.1981,204000.0
2011-08-19 11:40:00,13.61,13.65,13.61,13.63,134800.0,9.1981,9.2251,9.1981,9.2116,134800.0
2011-08-19 11:50:00,13.63,13.65,13.61,13.64,101600.0,9.2116,9.2251,9.1981,9.2184,101600.0
2011-08-19 12:00:00,13.63,13.65,13.61,13.62,75600.0,9.2116,9.2251,9.1981,9.2049,75600.0
2011-08-19 12:10:00,13.62,13.65,13.6,13.63,143200.0,9.2049,9.2251,9.1914,9.2116,143200.0
2011-08-19 12:20:00,13.63,13.63,13.59,13.62,103600.0,9.2116,9.2116,9.1846,9.2049,103600.0
2011-08-19 12:30:00,13.63,13.65,13.61,13.62,109600.0,9.2116,9.2251,9.1981,9.2049,109600.0
2011-08-19 12:40:00,13.62,13.65,13.61,13.65,97600.0,9.2049,9.2251,9.1981,9.2251,97600.0
2011-08-19 12:50:00,13.65,13.65,13.62,13.64,164400.0,9.2251,9.2251,9.2049,9.2184,164400.0
2011-08-19 13:00:00,13.64,13.65,13.62,13.65,157600.0,9.2184,9.2251,9.2049,9.2251,157600.0
2011-08-19 13:10:00,13.65,13.68,13.64,13.67,169600.0,9.2251,9.2454,9.2184,9.2387,169600.0
2011-08-19 13:20:00,13.66,13.66,13.62,13.63,118400.0,9.2319,9.2319,9.2049,9.2116,118400.0
2011-08-19 13:30:00,13.63,13.64,13.58,13.62,287600.0,9.2116,9.2184,9.1778,9.2049,287600.0
2011-08-19 13:40:00,13.61,13.65,13.59,13.64,113600.0,9.1981,9.2251,9.1846,9.2184,113600.0
2011-08-19 13:50:00,13.64,13.64,13.61,13.63,103200.0,9.2184,9.2184,9.1981,9.2116,103200.0
2011-08-19 14:00:00,13.63,13.64,13.58,13.62,206000.0,9.2116,9.2184,9.1778,9.2049,206000.0
2011-08-19 14:10:00,13.61,13.62,13.59,13.59,116800.0,9.1981,9.2049,9.1846,9.1846,116800.0
2011-08-19 14:20:00,13.59,13.59,13.56,13.58,144400.0,9.1846,9.1846,9.1643,9.1778,144400.0
2011-08-19 14:30:00,13.58,13.62,13.56,13.62,249200.0,9.1778,9.2049,9.1643,9.2049,249200.0
2011-08-19 14:40:00,13.61,13.63,13.58,13.58,253600.0,9.1981,9.2116,9.1778,9.1778,253600.0
2011-08-19 14:50:00,13.58,13.6,13.56,13.58,229600.0,9.1778,9.1914,9.1643,9.1778,229600.0
2011-08-19 15:00:00,13.58,13.62,13.56,13.58,273600.0,9.1778,9.2049,9.1643,9.1778,273600.0
2011-08-19 15:10:00,13.59,13.6,13.56,13.59,183600.0,9.1846,9.1914,9.1643,9.1846,183600.0
2011-08-19 15:20:00,13.59,13.64,13.59,13.63,261200.0,9.1846,9.2184,9.1846,9.2116,261200.0
2011-08-19 15:30:00,13.63,13.64,13.57,13.6,301200.0,9.2116,9.2184,9.1711,9.1914,301200.0
2011-08-19 15:40:00,13.61,13.62,13.56,13.61,350400.0,9.1981,9.2049,9.1643,9.1981,350400.0
2011-08-19 15:50:00,13.61,13.63,13.56,13.57,1067200.0,9.1981,9.2116,9.1643,9.1711,1067200.0
2011-08-22 09:30:00,13.78,13.78,13.72,13.74,178400.0,9.313,9.313,9.2725,9.286,178400.0
2011-08-22 09:40:00,13.75,13.75,13.68,13.72,125200.0,9.2927,9.2927,9.2454,9.2725,125200.0
2011-08-22 09:50:00,13.7,13.72,13.67,13.69,162400.0,9.2589,9.2725,9.2387,9.2522,162400.0
2011-08-22 10:00:00,13.69,13.73,13.68,13.72,132000.0,9.2522,9.2792,9.2454,9.2725,132000.0
2011-08-22 10:10:00,13.71,13.74,13.71,13.71,140000.0,9.2657,9.286,9.2657,9.2657,140000.0
2011-08-22 10:20:00,13.71,13.72,13.68,13.71,206800.0,9.2657,9.2725,9.2454,9.2657,206800.0
2011-08-22 10:30:00,13.71,13.71,13.68,13.7,128800.0,9.2657,9.2657,9.2454,9.2589,128800.0
2011-08-22 10:40:00,13.7,13.7,13.67,13.67,100400.0,9.2589,9.2589,9.2387,9.2387,100400.0
2011-08-22 10:50:00,13.66,13.67,13.6,13.6,246800.0,9.2319,9.2387,9.1914,9.1914,246800.0
2011-08-22 11:00:00,13.6,13.62,13.59,13.62,130000.0,9.1914,9.2049,9.1846,9.2049,130000.0
2011-08-22 11:10:00,13.61,13.62,13.59,13.59,102000.0,9.1981,9.2049,9.1846,9.1846,102000.0
2011-08-22 11:20:00,13.6,13.63,13.59,13.63,202000.0,9.1914,9.2116,9.1846,9.2116,202000.0
2011-08-22 11:30:00,13.63,13.65,13.59,13.62,197200.0,9.2116,9.2251,9.1846,9.2049,197200.0
2011-08-22 11:40:00,13.62,13.62,13.56,13.56,256800.0,9.2049,9.2049,9.1643,9.1643,256800.0
2011-08-22 11:50:00,13.56,13.56,13.53,13.55,222800.0,9.1643,9.1643,9.144,9.1576,222800.0
2011-08-22 12:00:00,13.56,13.58,13.54,13.56,100000.0,9.1643,9.1778,9.1508,9.1643,100000.0
2011-08-22 12:10:00,13.56,13.56,13.51,13.53,142400.0,9.1643,9.1643,9.1305,9.144,142400.0
2011-08-22 12:20:00,13.53,13.54,13.51,13.51,115600.0,9.144,9.1508,9.1305,9.1305,115600.0
2011-08-22 12:30:00,13.51,13.53,13.5,13.53,409200.0,9.1305,9.144,9.1238,9.144,409200.0
2011-08-22 12:40:00,13.52,13.56,13.51,13.55,164400.0,9.1373,9.1643,9.1305,9.1576,164400.0
2011-08-22 12:50:00,13.55,13.57,13.52,13.56,240800.0,9.1576,9.1711,9.1373,9.1643,240800.0
2011-08-22 13:00:00,13.56,13.59,13.54,13.59,397200.0,9.1643,9.1846,9.1508,9.1846,397200.0
2011-08-22 13:10:00,13.59,13.59,13.56,13.58,144000.0,9.1846,9.1846,9.1643,9.1778,144000.0
2011-08-22 13:20:00,13.57,13.59,13.54,13.54,138800.0,9.1711,9.1846,9.1508,9.1508,138800.0
2011-08-22 13:30:00,13.55,13.56,13.51,13.54,168800.0,9.1576,9.1643,9.1305,9.1508,168800.0
2011-08-22 13:40:00,13.53,13.54,13.5,13.51,222400.0,9.144,9.1508,9.1238,9.1305,222400.0
2011-08-22 13:50:00,13.51,13.52,13.5,13.52,148400.0,9.1305,9.1373,9.1238,9.1373,148400.0
2011-08-22 14:00:00,13.52,13.55,13.51,13.53,252000.0,9.1373,9.1576,9.1305,9.144,252000.0
2011-08-22 14:10:00,13.53,13.56,13.51,13.53,268800.0,9.144,9.1643,9.1305,9.144,268800.0
2011-08-22 14:20:00,13.53,13.55,13.52,13.54,156400.0,9.144,9.1576,9.1373,9.1508,156400.0
2011-08-22 14:30:00,13.54,13.55,13.52,13.52,137200.0,9.1508,9.1576,9.1373,9.1373,137200.0
2011-08-22 14:40:00,13.53,13.54,13.52,13.53,160800.0,9.144,9.1508,9.1373,9.144,160800.0
2011-08-22 14:50:00,13.53,13.55,13.51,13.51,176400.0,9.144,9.1576,9.1305,9.1305,176400.0
2011-08-22 15:00:00,13.51,13.54,13.5,13.52,143600.0,9.1305,9.1508,9.1238,9.1373,143600.0
2011-08-22 15:10:00,13.52,13.56,13.51,13.55,259200.0,9.1373,9.1643,9.1305,9.1576,259200.0
2011-08-22 15:20:00,13.54,13.57,13.54,13.54,300000.0,9.1508,9.1711,9.1508,9.1508,300000.0
2011-08-22 15:30:00,13.54,13.56,13.53,13.54,324800.0,9.1508,9.1643,9.144,9.1508,324800.0
2011-08-22 15:40:00,13.54,13.59,13.53,13.54,597200.0,9.1508,9.1846,9.144,9.1508,597200.0
2011-08-22 15:50:00,13.54,13.54,13.5,13.53,781600.0,9.1508,9.1508,9.1238,9.144,781600.0
2011-08-23 09:30:00,13.6,13.6,13.48,13.53,269200.0,9.1914,9.1914,9.1103,9.144,269200.0
2011-08-23 09:40:00,13.54,13.56,13.47,13.54,160800.0,9.1508,9.1643,9.1035,9.1508,160800.0
2011-08-23 09:50:00,13.54,13.56,13.49,13.49,197600.0,9.1508,9.1643,9.117,9.117,197600.0
2011-08-23 10:00:00,13.49,13.61,13.49,13.58,333200.0,9.117,9.1981,9.117,9.1778,333200.0
2011-08-23 10:10:00,13.58,13.6,13.54,13.55,128000.0,9.1778,9.1914,9.1508,9.1576,128000.0
2011-08-23 10:20:00,13.55,13.59,13.52,13.58,326800.0,9.1576,9.1846,9.1373,9.1778,326800.0
2011-08-23 10:30:00,13.56,13.6,13.56,13.59,230800.0,9.1643,9.1914,9.1643,9.1846,230800.0
2011-08-23 10:40:00,13.59,13.62,13.59,13.61,116400.0,9.1846,9.2049,9.1846,9.1981,116400.0
2011-08-23 10:50:00,13.61,13.61,13.57,13.58,182000.0,9.1981,9.1981,9.1711,9.1778,182000.0
2011-08-23 11:00:00,13.58,13.61,13.57,13.6,153600.0,9.1778,9.1981,9.1711,9.1914,153600.0
2011-08-23 11:10:00,13.59,13.64,13.59,13.64,168400.0,9.1846,9.2184,9.1846,9.2184,168400.0
2011-08-23 11:20:00,13.64,13.66,13.62,13.65,322000.0,9.2184,9.2319,9.2049,9.2251,322000.0
2011-08-23 11:30:00,13.65,13.68,13.63,13.68,126000.0,9.2251,9.2454,9.2116,9.2454,126000.0
2011-08-23 11:40:00,13.68,13.71,13.67,13.71,144800.0,9.2454,9.2657,9.2387,9.2657,144800.0
2011-08-23 11:50:00,13.71,13.72,13.7,13.72,132400.0,9.2657,9.2725,9.2589,9.2725,132400.0
2011-08-23 12:00:00,13.72,13.72,13.69,13.71,188000.0,9.2725,9.2725,9.2522,9.2657,188000.0
2011-08-23 12:10:00,13.72,13.72,13.66,13.67,204400.0,9.2725,9.2725,9.2319,9.2387,204400.0
2011-08-23 12:20:00,13.66,13.68,13.66,13.67,89600.0,9.2319,9.2454,9.2319,9.2387,89600.0
2011-08-23 12:30:00,13.67,13.69,13.66,13.68,160000.0,9.2387,9.2522,9.2319,9.2454,160000.0
2011-08-23 12:40:00,13.67,13.69,13.65,13.65,109600.0,9.2387,9.2522,9.2251,9.2251,109600.0
2011-08-23 12:50:00,13.65,13.7,13.65,13.69,78400.0,9.2251,9.2589,9.2251,9.2522,78400.0
2011-08-23 13:00:00,13.69,13.71,13.69,13.69,111200.0,9.2522,9.2657,9.2522,9.2522,111200.0
2011-08-23 13:10:00,13.69,13.69,13.67,13.67,116000.0,9.2522,9.2522,9.2387,9.2387,116000.0
2011-08-23 13:20:00,13.68,13.68,13.66,13.68,94800.0,9.2454,9.2454,9.2319,9.2454,94800.0
2011-08-23 13:30:00,13.67,13.69,13.58,13.69,153200.0,9.2387,9.2522,9.1778,9.2522,153200.0
2011-08-23 13:40:00,13.69,13.69,13.68,13.69,119200.0,9.2522,9.2522,9.2454,9.2522,119200.0
2011-08-23 13:50:00,13.69,13.7,13.63,13.63,441200.0,9.2522,9.2589,9.2116,9.2116,441200.0
2011-08-23 14:00:00,13.63,13.65,13.59,13.6,248400.0,9.2116,9.2251,9.1846,9.1914,248400.0
2011-08-23 14:10:00,13.6,13.63,13.55,13.63,184800.0,9.1914,9.2116,9.1576,9.2116,184800.0
2011-08-23 14:20:00,13.63,13.63,13.61,13.62,154400.0,9.2116,9.2116,9.1981,9.2049,154400.0
2011-08-23 14:30:00,13.62,13.63,13.6,13.62,173600.0,9.2049,9.2116,9.1914,9.2049,173600.0
2011-08-23 14:40:00,13.62,13.64,13.61,13.63,142800.0,9.2049,9.2184,9.1981,9.2116,142800.0
2011-08-23 14:50:00,13.63,13.63,13.58,13.59,230400.0,9.2116,9.2116,9.1778,9.1846,230400.0
2011-08-23 15:00:00,13.59,13.69,13.59,13.69,226800.0,9.1846,9.2522,9.1846,9.2522,226800.0
2011-08-23 15:10:00,13.69,13.71,13.65,13.67,211200.0,9.2522,9.2657,9.2251,9.2387,211200.0
2011-08-23 15:20:00,13.67,13.69,13.64,13.65,189600.0,9.2387,9.2522,9.2184,9.2251,189600.0
2011-08-23 15:30:00,13.65,13.67,13.63,13.67,190400.0,9.2251,9.2387,9.2116,9.2387,190400.0
2011-08-23 15:40:00,13.67,13.72,13.67,13.71,404400.0,9.2387,9.2725,9.2387,9.2657,404400.0
2011-08-23 15:50:00,13.7,13.78,13.68,13.78,1160800.0,9.2589,9.313,9.2454,9.313,1160800.0
2011-08-24 09:30:00,13.63,13.74,13.61,13.73,367200.0,9.302,9.3771,9.2884,9.3703,367200.0
2011-08-24 09:40:00,13.73,13.78,13.71,13.77,408000.0,9.3703,9.4044,9.3566,9.3976,408000.0
2011-08-24 09:50:00,13.78,13.82,13.76,13.79,392800.0,9.4044,9.4317,9.3908,9.4112,392800.0
2011-08-24 10:00:00,13.79,13.91,13.79,13.9,370800.0,9.4112,9.4931,9.4112,9.4863,370800.0
2011-08-24 10:10:00,13.9,13.92,13.86,13.88,187200.0,9.4863,9.5,9.459,9.4727,187200.0
2011-08-24 10:20:00,13.88,13.89,13.86,13.87,105200.0,9.4727,9.4795,9.459,9.4658,105200.0
2011-08-24 10:30:00,13.87,13.89,13.85,13.87,313200.0,9.4658,9.4795,9.4522,9.4658,313200.0
2011-08-24 10:40:00,13.87,13.87,13.85,13.85,76400.0,9.4658,9.4658,9.4522,9.4522,76400.0
2011-08-24 10:50:00,13.86,13.87,13.84,13.84,102400.0,9.459,9.4658,9.4454,9.4454,102400.0
2011-08-24 11:00:00,13.84,13.87,13.84,13.86,132800.0,9.4454,9.4658,9.4454,9.459,132800.0
2011-08-24 11:10:00,13.86,13.88,13.86,13.87,176800.0,9.459,9.4727,9.459,9.4658,176800.0
2011-08-24 11:20:00,13.87,13.89,13.86,13.87,143600.0,9.4658,9.4795,9.459,9.4658,143600.0
2011-08-24 11:30:00,13.88,13.9,13.86,13.9,300000.0,9.4727,9.4863,9.459,9.4863,300000.0
2011-08-24 11:40:00,13.9,13.91,13.88,13.9,126400.0,9.4863,9.4931,9.4727,9.4863,126400.0
2011-08-24 11:50:00,13.9,13.92,13.9,13.91,67600.0,9.4863,9.5,9.4863,9.4931,67600.0
2011-08-24 12:00:00,13.9,13.9,13.88,13.88,108400.0,9.4863,9.4863,9.4727,9.4727,108400.0
2011-08-24 12:10:00,13.88,13.89,13.86,13.86,105600.0,9.4727,9.4795,9.459,9.459,105600.0
2011-08-24 12:20:00,13.86,13.9,13.86,13.88,110800.0,9.459,9.4863,9.459,9.4727,110800.0
2011-08-24 12:30:00,13.88,13.9,13.87,13.89,65200.0,9.4727,9.4863,9.4658,9.4795,65200.0
2011-08-24 12:40:00,13.89,13.9,13.88,13.9,152800.0,9.4795,9.4863,9.4727,9.4863,152800.0
2011-08-24 12:50:00,13.9,13.94,13.9,13.93,158000.0,9.4863,9.5136,9.4863,9.5068,158000.0
2011-08-24 13:00:00,13.93,13.95,13.91,13.93,111600.0,9.5068,9.5204,9.4931,9.5068,111600.0
2011-08-24 13:10:00,13.93,13.95,13.92,13.95,86800.0,9.5068,9.5204,9.5,9.5204,86800.0
2011-08-24 13:20:00,13.95,13.98,13.95,13.97,153600.0,9.5204,9.5409,9.5204,9.5341,153600.0
2011-08-24 13:30:00,13.98,14.02,13.97,14.01,179200.0,9.5409,9.5682,9.5341,9.5614,179200.0
2011-08-24 13:40:00,14.01,14.01,13.97,13.98,131600.0,9.5614,9.5614,9.5341,9.5409,131600.0
2011-08-24 13:50:00,13.98,13.99,13.97,13.99,140800.0,9.5409,9.5477,9.5341,9.5477,140800.0
2011-08-24 14:00:00,13.99,13.99,13.96,13.99,133200.0,9.5477,9.5477,9.5273,9.5477,133200.0
2011-08-24 14:10:00,13.99,14.0,13.96,13.96,138000.0,9.5477,9.5545,9.5273,9.5273,138000.0
2011-08-24 14:20:00,13.96,13.96,13.93,13.94,204000.0,9.5273,9.5273,9.5068,9.5136,204000.0
2011-08-24 14:30:00,13.94,13.96,13.94,13.94,170400.0,9.5136,9.5273,9.5136,9.5136,170400.0
2011-08-24 14:40:00,13.94,13.96,13.94,13.96,122000.0,9.5136,9.5273,9.5136,9.5273,122000.0
2011-08-24 14:50:00,13.95,13.97,13.95,13.97,133600.0,9.5204,9.5341,9.5204,9.5341,133600.0
2011-08-24 15:00:00,13.97,13.97,13.95,13.96,213200.0,9.5341,9.5341,9.5204,9.5273,213200.0
2011-08-24 15:10:00,13.95,13.97,13.95,13.97,206000.0,9.5204,9.5341,9.5204,9.5341,206000.0
2011-08-24 15:20:00,13.97,13.99,13.97,13.99,218000.0,9.5341,9.5477,9.5341,9.5477,218000.0
2011-08-24 15:30:00,13.99,14.03,13.99,14.01,582400.0,9.5477,9.575,9.5477,9.5614,582400.0
2011-08-24 15:40:00,14.01,14.03,13.99,14.0,359600.0,9.5614,9.575,9.5477,9.5545,359600.0
2011-08-24 15:50:00,14.0,14.02,13.99,14.01,966400.0,9.5545,9.5682,9.5477,9.5614,966400.0
2011-08-25 09:30:00,14.04,14.04,13.88,13.88,371600.0,9.5818,9.5818,9.4727,9.4727,371600.0
2011-08-25 09:40:00,13.87,13.9,13.83,13.85,470400.0,9.4658,9.4863,9.4385,9.4522,470400.0
2011-08-25 09:50:00,13.86,13.87,13.81,13.82,328400.0,9.459,9.4658,9.4249,9.4317,328400.0
2011-08-25 10:00:00,13.82,13.88,13.81,13.88,242400.0,9.4317,9.4727,9.4249,9.4727,242400.0
2011-08-25 10:10:00,13.88,13.89,13.81,13.85,161200.0,9.4727,9.4795,9.4249,9.4522,161200.0
2011-08-25 10:20:00,13.85,13.85,13.79,13.81,236000.0,9.4522,9.4522,9.4112,9.4249,236000.0
2011-08-25 10:30:00,13.81,13.82,13.76,13.76,140800.0,9.4249,9.4317,9.3908,9.3908,140800.0
2011-08-25 10:40:00,13.77,13.78,13.71,13.72,114000.0,9.3976,9.4044,9.3566,9.3635,114000.0
2011-08-25 10:50:00,13.72,13.81,13.71,13.79,179200.0,9.3635,9.4249,9.3566,9.4112,179200.0
2011-08-25 11:00:00,13.78,13.8,13.76,13.76,144400.0,9.4044,9.4181,9.3908,9.3908,144400.0
2011-08-25 11:10:00,13.76,13.81,13.76,13.79,205600.0,9.3908,9.4249,9.3908,9.4112,205600.0
2011-08-25 11:20:00,13.79,13.8,13.74,13.74,170400.0,9.4112,9.4181,9.3771,9.3771,170400.0
2011-08-25 11:30:00,13.74,13.75,13.71,13.73,176800.0,9.3771,9.3839,9.3566,9.3703,176800.0
2011-08-25 11:40:00,13.73,13.75,13.71,13.74,160400.0,9.3703,9.3839,9.3566,9.3771,160400.0
2011-08-25 11:50:00,13.74,13.77,13.74,13.76,139600.0,9.3771,9.3976,9.3771,9.3908,139600.0
2011-08-25 12:00:00,13.76,13.78,13.75,13.76,110800.0,9.3908,9.4044,9.3839,9.3908,110800.0
2011-08-25 12:10:00,13.76,13.77,13.75,13.75,133200.0,9.3908,9.3976,9.3839,9.3839,133200.0
2011-08-25 12:20:00,13.76,13.78,13.74,13.77,72000.0,9.3908,9.4044,9.3771,9.3976,72000.0
2011-08-25 12:30:00,13.77,13.78,13.72,13.78,120000.0,9.3976,9.4044,9.3635,9.4044,120000.0
2011-08-25 12:40:00,13.78,13.78,13.75,13.76,161600.0,9.4044,9.4044,9.3839,9.3908,161600.0
2011-08-25 12:50:00,13.76,13.77,13.73,13.74,75600.0,9.3908,9.3976,9.3703,9.3771,75600.0
2011-08-25 13:00:00,13.74,13.77,13.74,13.74,86800.0,9.3771,9.3976,9.3771,9.3771,86800.0
2011-08-25 13:10:00,13.74,13.77,13.74,13.76,106400.0,9.3771,9.3976,9.3771,9.3908,106400.0
2011-08-25 13:20:00,13.77,13.81,13.76,13.81,69600.0,9.3976,9.4249,9.3908,9.4249,69600.0
2011-08-25 13:30:00,13.81,13.82,13.78,13.82,65600.0,9.4249,9.4317,9.4044,9.4317,65600.0
2011-08-25 13:40:00,13.81,13.82,13.79,13.79,115200.0,9.4249,9.4317,9.4112,9.4112,115200.0
2011-08-25 13:50:00,13.79,13.84,13.79,13.83,119600.0,9.4112,9.4454,9.4112,9.4385,119600.0
2011-08-25 14:00:00,13.83,13.85,13.81,13.83,198000.0,9.4385,9.4522,9.4249,9.4385,198000.0
2011-08-25 14:10:00,13.83,13.86,13.82,13.85,111600.0,9.4385,9.459,9.4317,9.4522,111600.0
2011-08-25 14:20:00,13.86,13.86,13.8,13.84,131200.0,9.459,9.459,9.4181,9.4454,131200.0
2011-08-25 14:30:00,13.84,13.86,13.83,13.85,88000.0,9.4454,9.459,9.4385,9.4522,88000.0
2011-08-25 14:40:00,13.85,13.85,13.81,13.81,97600.0,9.4522,9.4522,9.4249,9.4249,97600.0
2011-08-25 14:50:00,13.81,13.82,13.8,13.8,102800.0,9.4249,9.4317,9.4181,9.4181,102800.0
2011-08-25 15:00:00,13.8,13.82,13.78,13.81,92800.0,9.4181,9.4317,9.4044,9.4249,92800.0
2011-08-25 15:10:00,13.81,13.85,13.8,13.85,80400.0,9.4249,9.4522,9.4181,9.4522,80400.0
2011-08-25 15:20:00,13.85,13.87,13.83,13.84,235200.0,9.4522,9.4658,9.4385,9.4454,235200.0
2011-08-25 15:30:00,13.84,13.85,13.78,13.8,290400.0,9.4454,9.4522,9.4044,9.4181,290400.0
2011-08-25 15:40:00,13.8,13.81,13.77,13.81,404400.0,9.4181,9.4249,9.3976,9.4249,404400.0
2011-08-25 15:50:00,13.81,13.82,13.78,13.8,606000.0,9.4249,9.4317,9.4044,9.4181,606000.0
2011-08-26 09:30:00,13.73,13.74,13.68,13.7,149600.0,9.3703,9.3771,9.3362,9.3498,149600.0
2011-08-26 09:40:00,13.69,13.69,13.63,13.66,84000.0,9.343,9.343,9.302,9.3225,84000.0
2011-08-26 09:50:00,13.65,13.65,13.6,13.63,161600.0,9.3157,9.3157,9.2816,9.302,161600.0
2011-08-26 10:00:00,13.64,13.64,13.43,13.54,357600.0,9.3089,9.3089,9.1655,9.2406,357600.0
2011-08-26 10:10:00,13.53,13.56,13.51,13.56,194000.0,9.2338,9.2543,9.2201,9.2543,194000.0
2011-08-26 10:20:00,13.55,13.69,13.55,13.65,284400.0,9.2474,9.343,9.2474,9.3157,284400.0
2011-08-26 10:30:00,13.65,13.67,13.62,13.64,141600.0,9.3157,9.3293,9.2952,9.3089,141600.0
2011-08-26 10:40:00,13.64,13.75,13.62,13.75,85200.0,9.3089,9.3839,9.2952,9.3839,85200.0
2011-08-26 10:50:00,13.75,13.75,13.71,13.72,98400.0,9.3839,9.3839,9.3566,9.3635,98400.0
2011-08-26 11:00:00,13.73,13.76,13.72,13.74,98800.0,9.3703,9.3908,9.3635,9.3771,98800.0
2011-08-26 11:10:00,13.74,13.81,13.74,13.78,186400.0,9.3771,9.4249,9.3771,9.4044,186400.0
2011-08-26 11:20:00,13.78,13.78,13.71,13.72,122400.0,9.4044,9.4044,9.3566,9.3635,122400.0
2011-08-26 11:30:00,13.72,13.77,13.71,13.76,78800.0,9.3635,9.3976,9.3566,9.3908,78800.0
2011-08-26 11:40:00,13.74,13.77,13.74,13.75,98400.0,9.3771,9.3976,9.3771,9.3839,98400.0
2011-08-26 11:50:00,13.75,13.77,13.74,13.76,69600.0,9.3839,9.3976,9.3771,9.3908,69600.0
2011-08-26 12:00:00,13.76,13.84,13.76,13.84,118800.0,9.3908,9.4454,9.3908,9.4454,118800.0
2011-08-26 12:10:00,13.84,13.87,13.84,13.84,71200.0,9.4454,9.4658,9.4454,9.4454,71200.0
2011-08-26 12:20:00,13.84,13.88,13.83,13.87,80000.0,9.4454,9.4727,9.4385,9.4658,80000.0
2011-08-26 12:30:00,13.87,13.88,13.83,13.83,67600.0,9.4658,9.4727,9.4385,9.4385,67600.0
2011-08-26 12:40:00,13.84,13.85,13.81,13.82,88000.0,9.4454,9.4522,9.4249,9.4317,88000.0
2011-08-26 12:50:00,13.82,13.83,13.8,13.81,172800.0,9.4317,9.4385,9.4181,9.4249,172800.0
2011-08-26 13:00:00,13.81,13.86,13.81,13.85,161600.0,9.4249,9.459,9.4249,9.4522,161600.0
2011-08-26 13:10:00,13.85,13.86,13.83,13.84,95600.0,9.4522,9.459,9.4385,9.4454,95600.0
2011-08-26 13:20:00,13.83,13.84,13.82,13.84,52800.0,9.4385,9.4454,9.4317,9.4454,52800.0
2011-08-26 13:30:00,13.84,13.84,13.82,13.83,73200.0,9.4454,9.4454,9.4317,9.4385,73200.0
2011-08-26 13:40:00,13.83,13.85,13.82,13.85,98800.0,9.4385,9.4522,9.4317,9.4522,98800.0
2011-08-26 13:50:00,13.84,13.85,13.83,13.85,209200.0,9.4454,9.4522,9.4385,9.4522,209200.0
2011-08-26 14:00:00,13.85,13.86,13.84,13.85,330400.0,9.4522,9.459,9.4454,9.4522,330400.0
2011-08-26 14:10:00,13.85,13.85,13.82,13.84,104800.0,9.4522,9.4522,9.4317,9.4454,104800.0
2011-08-26 14:20:00,13.84,13.85,13.8,13.81,108400.0,9.4454,9.4522,9.4181,9.4249,108400.0
2011-08-26 14:30:00,13.81,13.84,13.81,13.82,116400.0,9.4249,9.4454,9.4249,9.4317,116400.0
2011-08-26 14:40:00,13.82,13.85,13.81,13.84,119600.0,9.4317,9.4522,9.4249,9.4454,119600.0
2011-08-26 14:50:00,13.84,13.86,13.83,13.84,131600.0,9.4454,9.459,9.4385,9.4454,131600.0
2011-08-26 15:00:00,13.84,13.84,13.79,13.8,159600.0,9.4454,9.4454,9.4112,9.4181,159600.0
2011-08-26 15:10:00,13.8,13.8,13.76,13.77,140400.0,9.4181,9.4181,9.3908,9.3976,140400.0
2011-08-26 15:20:00,13.78,13.78,13.75,13.78,169200.0,9.4044,9.4044,9.3839,9.4044,169200.0
2011-08-26 15:30:00,13.78,13.82,13.77,13.82,244800.0,9.4044,9.4317,9.3976,9.4317,244800.0
2011-08-26 15:40:00,13.82,13.86,13.81,13.84,393600.0,9.4317,9.459,9.4249,9.4454,393600.0
2011-08-26 15:50:00,13.85,13.86,13.83,13.85,612400.0,9.4522,9.459,9.4385,9.4522,612400.0
2011-08-29 09:30:00,13.99,14.07,13.96,14.07,163200.0,9.5477,9.6023,9.5273,9.6023,163200.0
2011-08-29 09:40:00,14.07,14.07,14.0,14.01,103200.0,9.6023,9.6023,9.5545,9.5614,103200.0
2011-08-29 09:50:00,14.01,14.03,13.99,14.02,82000.0,9.5614,9.575,9.5477,9.5682,82000.0
2011-08-29 10:00:00,14.02,14.07,14.01,14.06,97200.0,9.5682,9.6023,9.5614,9.5955,97200.0
2011-08-29 10:10:00,14.05,14.06,14.04,14.05,39200.0,9.5887,9.5955,9.5818,9.5887,39200.0
2011-08-29 10:20:00,14.06,14.06,14.05,14.05,37200.0,9.5955,9.5955,9.5887,9.5887,37200.0
2011-08-29 10:30:00,14.04,14.05,13.99,14.01,134000.0,9.5818,9.5887,9.5477,9.5614,134000.0
2011-08-29 10:40:00,14.0,14.03,13.99,14.01,172800.0,9.5545,9.575,9.5477,9.5614,172800.0
2011-08-29 10:50:00,14.01,14.03,13.98,13.98,92800.0,9.5614,9.575,9.5409,9.5409,92800.0
2011-08-29 11:00:00,13.98,13.99,13.94,13.94,257600.0,9.5409,9.5477,9.5136,9.5136,257600.0
2011-08-29 11:10:00,13.94,13.97,13.93,13.96,93200.0,9.5136,9.5341,9.5068,9.5273,93200.0
2011-08-29 11:20:00,13.96,13.97,13.93,13.93,100000.0,9.5273,9.5341,9.5068,9.5068,100000.0
2011-08-29 11:30:00,13.93,13.99,13.92,13.99,114800.0,9.5068,9.5477,9.5,9.5477,114800.0
2011-08-29 11:40:00,13.98,14.04,13.98,14.02,156800.0,9.5409,9.5818,9.5409,9.5682,156800.0
2011-08-29 11:50:00,14.02,14.03,14.0,14.01,109200.0,9.5682,9.575,9.5545,9.5614,109200.0
2011-08-29 12:00:00,14.01,14.05,14.01,14.05,71600.0,9.5614,9.5887,9.5614,9.5887,71600.0
2011-08-29 12:10:00,14.05,14.05,14.03,14.04,46800.0,9.5887,9.5887,9.575,9.5818,46800.0
2011-08-29 12:20:00,14.04,14.04,14.03,14.03,35600.0,9.5818,9.5818,9.575,9.575,35600.0
2011-08-29 12:30:00,14.03,14.04,14.02,14.03,82000.0,9.575,9.5818,9.5682,9.575,82000.0
2011-08-29 12:40:00,14.04,14.06,14.04,14.04,51600.0,9.5818,9.5955,9.5818,9.5818,51600.0
2011-08-29 12:50:00,14.04,14.07,14.04,14.06,52800.0,9.5818,9.6023,9.5818,9.5955,52800.0
2011-08-29 13:00:00,14.06,14.06,14.05,14.06,61600.0,9.5955,9.5955,9.5887,9.5955,61600.0
2011-08-29 13:10:00,14.06,14.07,14.04,14.05,79200.0,9.5955,9.6023,9.5818,9.5887,79200.0
2011-08-29 13:20:00,14.05,14.05,14.04,14.04,32800.0,9.5887,9.5887,9.5818,9.5818,32800.0
2011-08-29 13:30:00,14.04,14.04,14.03,14.04,37200.0,9.5818,9.5818,9.575,9.5818,37200.0
2011-08-29 13:40:00,14.04,14.04,14.03,14.03,58000.0,9.5818,9.5818,9.575,9.575,58000.0
2011-08-29 13:50:00,14.03,14.06,14.03,14.05,78400.0,9.575,9.5955,9.575,9.5887,78400.0
2011-08-29 14:00:00,14.05,14.06,14.04,14.06,57600.0,9.5887,9.5955,9.5818,9.5955,57600.0
2011-08-29 14:10:00,14.06,14.06,14.04,14.04,132400.0,9.5955,9.5955,9.5818,9.5818,132400.0
2011-08-29 14:20:00,14.04,14.04,14.03,14.04,47600.0,9.5818,9.5818,9.575,9.5818,47600.0
2011-08-29 14:30:00,14.04,14.06,14.04,14.05,212000.0,9.5818,9.5955,9.5818,9.5887,212000.0
2011-08-29 14:40:00,14.05,14.06,14.05,14.06,36000.0,9.5887,9.5955,9.5887,9.5955,36000.0
2011-08-29 14:50:00,14.06,14.06,14.04,14.06,104400.0,9.5955,9.5955,9.5818,9.5955,104400.0
2011-08-29 15:00:00,14.06,14.07,14.05,14.06,68000.0,9.5955,9.6023,9.5887,9.5955,68000.0
2011-08-29 15:10:00,14.05,14.06,14.05,14.06,141600.0,9.5887,9.5955,9.5887,9.5955,141600.0
2011-08-29 15:20:00,14.06,14.07,14.06,14.06,80800.0,9.5955,9.6023,9.5955,9.5955,80800.0
2011-08-29 15:30:00,14.06,14.07,14.05,14.06,154800.0,9.5955,9.6023,9.5887,9.5955,154800.0
2011-08-29 15:40:00,14.06,14.08,14.05,14.06,258800.0,9.5955,9.6091,9.5887,9.5955,258800.0
2011-08-29 15:50:00,14.06,14.08,14.06,14.07,615600.0,9.5955,9.6091,9.5955,9.6023,615600.0
2011-08-30 09:30:00,14.03,14.07,13.99,13.99,164400.0,9.575,9.6023,9.5477,9.5477,164400.0
2011-08-30 09:40:00,13.99,14.06,13.99,14.03,77200.0,9.5477,9.5955,9.5477,9.575,77200.0
2011-08-30 09:50:00,14.03,14.08,14.01,14.06,167200.0,9.575,9.6091,9.5614,9.5955,167200.0
2011-08-30 10:00:00,14.06,14.07,14.0,14.03,207600.0,9.5955,9.6023,9.5545,9.575,207600.0
2011-08-30 10:10:00,14.02,14.04,14.0,14.0,42000.0,9.5682,9.5818,9.5545,9.5545,42000.0
2011-08-30 10:20:00,14.0,14.03,14.0,14.02,72400.0,9.5545,9.575,9.5545,9.5682,72400.0
2011-08-30 10:30:00,14.02,14.05,14.01,14.04,151200.0,9.5682,9.5887,9.5614,9.5818,151200.0
2011-08-30 10:40:00,14.05,14.06,14.02,14.03,209200.0,9.5887,9.5955,9.5682,9.575,209200.0
2011-08-30 10:50:00,14.03,14.05,14.02,14.04,97600.0,9.575,9.5887,9.5682,9.5818,97600.0
2011-08-30 11:00:00,14.04,14.07,14.02,14.06,144400.0,9.5818,9.6023,9.5682,9.5955,144400.0
2011-08-30 11:10:00,14.06,14.08,14.04,14.05,64000.0,9.5955,9.6091,9.5818,9.5887,64000.0
2011-08-30 11:20:00,14.05,14.08,14.04,14.06,76800.0,9.5887,9.6091,9.5818,9.5955,76800.0
2011-08-30 11:30:00,14.06,14.1,14.06,14.1,134800.0,9.5955,9.6228,9.5955,9.6228,134800.0
2011-08-30 11:40:00,14.09,14.12,14.09,14.1,164000.0,9.616,9.6364,9.616,9.6228,164000.0
2011-08-30 11:50:00,14.1,14.12,14.09,14.1,71600.0,9.6228,9.6364,9.616,9.6228,71600.0
2011-08-30 12:00:00,14.1,14.1,14.07,14.08,91200.0,9.6228,9.6228,9.6023,9.6091,91200.0
2011-08-30 12:10:00,14.09,14.09,14.08,14.08,68400.0,9.616,9.616,9.6091,9.6091,68400.0
2011-08-30 12:20:00,14.08,14.09,14.08,14.09,42400.0,9.6091,9.616,9.6091,9.616,42400.0
2011-08-30 12:30:00,14.09,14.11,14.08,14.11,80400.0,9.616,9.6296,9.6091,9.6296,80400.0
2011-08-30 12:40:00,14.1,14.1,14.09,14.1,102000.0,9.6228,9.6228,9.616,9.6228,102000.0
2011-08-30 12:50:00,14.1,14.1,14.08,14.09,76000.0,9.6228,9.6228,9.6091,9.616,76000.0
2011-08-30 13:00:00,14.09,14.09,14.07,14.09,92000.0,9.616,9.616,9.6023,9.616,92000.0
2011-08-30 13:10:00,14.09,14.11,14.09,14.1,86800.0,9.616,9.6296,9.616,9.6228,86800.0
2011-08-30 13:20:00,14.11,14.12,14.1,14.11,66800.0,9.6296,9.6364,9.6228,9.6296,66800.0
2011-08-30 13:30:00,14.11,14.11,14.08,14.09,86000.0,9.6296,9.6296,9.6091,9.616,86000.0
2011-08-30 13:40:00,14.09,14.12,14.09,14.1,94800.0,9.616,9.6364,9.616,9.6228,94800.0
2011-08-30 13:50:00,14.11,14.11,14.09,14.1,75200.0,9.6296,9.6296,9.616,9.6228,75200.0
2011-08-30 14:00:00,14.1,14.13,14.08,14.11,242400.0,9.6228,9.6433,9.6091,9.6296,242400.0
2011-08-30 14:10:00,14.12,14.15,14.1,14.13,159200.0,9.6364,9.6569,9.6228,9.6433,159200.0
2011-08-30 14:20:00,14.13,14.15,14.12,14.15,84800.0,9.6433,9.6569,9.6364,9.6569,84800.0
2011-08-30 14:30:00,14.15,14.16,14.14,14.15,124000.0,9.6569,9.6637,9.6501,9.6569,124000.0
2011-08-30 14:40:00,14.16,14.17,14.14,14.14,113200.0,9.6637,9.6706,9.6501,9.6501,113200.0
2011-08-30 14:50:00,14.14,14.16,14.11,14.15,136800.0,9.6501,9.6637,9.6296,9.6569,136800.0
2011-08-30 15:00:00,14.15,14.15,14.13,14.14,68000.0,9.6569,9.6569,9.6433,9.6501,68000.0
2011-08-30 15:10:00,14.15,14.15,14.11,14.12,98800.0,9.6569,9.6569,9.6296,9.6364,98800.0
2011-08-30 15:20:00,14.12,14.13,14.11,14.13,99200.0,9.6364,9.6433,9.6296,9.6433,99200.0
2011-08-30 15:30:00,14.13,14.17,14.13,14.16,188400.0,9.6433,9.6706,9.6433,9.6637,188400.0
2011-08-30 15:40:00,14.16,14.17,14.14,14.15,534400.0,9.6637,9.6706,9.6501,9.6569,534400.0
2011-08-30 15:50:00,14.15,14.16,14.1,14.1,616000.0,9.6569,9.6637,9.6228,9.6228,616000.0
2011-08-31 09:30:00,14.15,14.15,14.11,14.11,188800.0,9.6569,9.6569,9.6296,9.6296,188800.0
2011-08-31 09:40:00,14.11,14.19,14.11,14.18,240000.0,9.6296,9.6842,9.6296,9.6774,240000.0
2011-08-31 09:50:00,14.19,14.2,14.13,14.15,109600.0,9.6842,9.691,9.6433,9.6569,109600.0
2011-08-31 10:00:00,14.15,14.17,14.14,14.15,104800.0,9.6569,9.6706,9.6501,9.6569,104800.0
2011-08-31 10:10:00,14.14,14.17,14.13,14.15,159600.0,9.6501,9.6706,9.6433,9.6569,159600.0
2011-08-31 10:20:00,14.15,14.15,14.13,14.15,110400.0,9.6569,9.6569,9.6433,9.6569,110400.0
2011-08-31 10:30:00,14.15,14.19,14.15,14.19,129600.0,9.6569,9.6842,9.6569,9.6842,129600.0
2011-08-31 10:40:00,14.19,14.2,14.14,14.15,162000.0,9.6842,9.691,9.6501,9.6569,162000.0
2011-08-31 10:50:00,14.15,14.16,14.13,14.13,110400.0,9.6569,9.6637,9.6433,9.6433,110400.0
2011-08-31 11:00:00,14.13,14.16,14.13,14.16,75600.0,9.6433,9.6637,9.6433,9.6637,75600.0
2011-08-31 11:10:00,14.16,14.17,14.15,14.16,103600.0,9.6637,9.6706,9.6569,9.6637,103600.0
2011-08-31 11:20:00,14.16,14.17,14.15,14.15,154800.0,9.6637,9.6706,9.6569,9.6569,154800.0
2011-08-31 11:30:00,14.15,14.15,14.13,14.15,127200.0,9.6569,9.6569,9.6433,9.6569,127200.0
2011-08-31 11:40:00,14.15,14.16,14.13,14.13,193200.0,9.6569,9.6637,9.6433,9.6433,193200.0
2011-08-31 11:50:00,14.13,14.15,14.13,14.14,136000.0,9.6433,9.6569,9.6433,9.6501,136000.0
2011-08-31 12:00:00,14.14,14.15,14.14,14.15,134800.0,9.6501,9.6569,9.6501,9.6569,134800.0
2011-08-31 12:10:00,14.15,14.16,14.15,14.15,97200.0,9.6569,9.6637,9.6569,9.6569,97200.0
2011-08-31 12:20:00,14.15,14.17,14.14,14.15,112400.0,9.6569,9.6706,9.6501,9.6569,112400.0
2011-08-31 12:30:00,14.15,14.18,14.15,14.17,107200.0,9.6569,9.6774,9.6569,9.6706,107200.0
2011-08-31 12:40:00,14.17,14.18,14.17,14.18,99600.0,9.6706,9.6774,9.6706,9.6774,99600.0
2011-08-31 12:50:00,14.18,14.2,14.17,14.19,116000.0,9.6774,9.691,9.6706,9.6842,116000.0
2011-08-31 13:00:00,14.2,14.2,14.18,14.19,106400.0,9.691,9.691,9.6774,9.6842,106400.0
2011-08-31 13:10:00,14.19,14.2,14.18,14.18,84800.0,9.6842,9.691,9.6774,9.6774,84800.0
2011-08-31 13:20:00,14.18,14.19,14.17,14.18,98000.0,9.6774,9.6842,9.6706,9.6774,98000.0
2011-08-31 13:30:00,14.18,14.19,14.18,14.18,88400.0,9.6774,9.6842,9.6774,9.6774,88400.0
2011-08-31 13:40:00,14.19,14.19,14.17,14.17,108400.0,9.6842,9.6842,9.6706,9.6706,108400.0
2011-08-31 13:50:00,14.17,14.17,14.14,14.15,125200.0,9.6706,9.6706,9.6501,9.6569,125200.0
2011-08-31 14:00:00,14.15,14.16,14.15,14.15,133200.0,9.6569,9.6637,9.6569,9.6569,133200.0
2011-08-31 14:10:00,14.15,14.16,14.13,14.16,116400.0,9.6569,9.6637,9.6433,9.6637,116400.0
2011-08-31 14:20:00,14.15,14.18,14.15,14.18,91200.0,9.6569,9.6774,9.6569,9.6774,91200.0
2011-08-31 14:30:00,14.18,14.18,14.14,14.15,152800.0,9.6774,9.6774,9.6501,9.6569,152800.0
2011-08-31 14:40:00,14.15,14.16,14.13,14.15,193200.0,9.6569,9.6637,9.6433,9.6569,193200.0
2011-08-31 14:50:00,14.15,14.15,14.12,14.15,174400.0,9.6569,9.6569,9.6364,9.6569,174400.0
2011-08-31 15:00:00,14.15,14.15,14.13,14.15,113600.0,9.6569,9.6569,9.6433,9.6569,113600.0
2011-08-31 15:10:00,14.15,14.15,14.08,14.1,260400.0,9.6569,9.6569,9.6091,9.6228,260400.0
2011-08-31 15:20:00,14.1,14.13,14.09,14.12,396400.0,9.6228,9.6433,9.616,9.6364,396400.0
2011-08-31 15:30:00,14.12,14.18,14.11,14.16,348000.0,9.6364,9.6774,9.6296,9.6637,348000.0
2011-08-31 15:40:00,14.16,14.21,14.15,14.2,406000.0,9.6637,9.6979,9.6569,9.691,406000.0
2011-08-31 15:50:00,14.19,14.2,14.15,14.18,1530400.0,9.6842,9.691,9.6569,9.6774,1530400.0
2011-09-01 09:30:00,14.2,14.22,14.16,14.19,290400.0,9.691,9.7047,9.6637,9.6842,290400.0
2011-09-01 09:40:00,14.2,14.23,14.19,14.19,227200.0,9.691,9.7115,9.6842,9.6842,227200.0
2011-09-01 09:50:00,14.19,14.19,14.12,14.13,135200.0,9.6842,9.6842,9.6364,9.6433,135200.0
2011-09-01 10:00:00,14.13,14.25,14.12,14.23,494400.0,9.6433,9.7252,9.6364,9.7115,494400.0
2011-09-01 10:10:00,14.23,14.24,14.18,14.2,342400.0,9.7115,9.7183,9.6774,9.691,342400.0
2011-09-01 10:20:00,14.2,14.22,14.19,14.2,187200.0,9.691,9.7047,9.6842,9.691,187200.0
2011-09-01 10:30:00,14.19,14.21,14.17,14.21,222000.0,9.6842,9.6979,9.6706,9.6979,222000.0
2011-09-01 10:40:00,14.21,14.22,14.18,14.19,178400.0,9.6979,9.7047,9.6774,9.6842,178400.0
2011-09-01 10:50:00,14.2,14.22,14.18,14.18,138800.0,9.691,9.7047,9.6774,9.6774,138800.0
2011-09-01 11:00:00,14.18,14.22,14.18,14.2,204800.0,9.6774,9.7047,9.6774,9.691,204800.0
2011-09-01 11:10:00,14.2,14.22,14.18,14.21,120000.0,9.691,9.7047,9.6774,9.6979,120000.0
2011-09-01 11:20:00,14.21,14.23,14.21,14.22,251600.0,9.6979,9.7115,9.6979,9.7047,251600.0
2011-09-01 11:30:00,14.23,14.25,14.22,14.25,307200.0,9.7115,9.7252,9.7047,9.7252,307200.0
2011-09-01 11:40:00,14.25,14.25,14.22,14.24,231600.0,9.7252,9.7252,9.7047,9.7183,231600.0
2011-09-01 11:50:00,14.24,14.25,14.22,14.24,179600.0,9.7183,9.7252,9.7047,9.7183,179600.0
2011-09-01 12:00:00,14.24,14.25,14.23,14.25,128800.0,9.7183,9.7252,9.7115,9.7252,128800.0
2011-09-01 12:10:00,14.24,14.25,14.24,14.24,124400.0,9.7183,9.7252,9.7183,9.7183,124400.0
2011-09-01 12:20:00,14.24,14.25,14.24,14.25,226400.0,9.7183,9.7252,9.7183,9.7252,226400.0
2011-09-01 12:30:00,14.25,14.25,14.24,14.25,263200.0,9.7252,9.7252,9.7183,9.7252,263200.0
2011-09-01 12:40:00,14.25,14.25,14.24,14.24,166800.0,9.7252,9.7252,9.7183,9.7183,166800.0
2011-09-01 12:50:00,14.24,14.26,14.24,14.24,504000.0,9.7183,9.732,9.7183,9.7183,504000.0
2011-09-01 13:00:00,14.24,14.25,14.23,14.24,272000.0,9.7183,9.7252,9.7115,9.7183,272000.0
2011-09-01 13:10:00,14.24,14.24,14.23,14.24,157600.0,9.7183,9.7183,9.7115,9.7183,157600.0
2011-09-01 13:20:00,14.24,14.25,14.24,14.25,262800.0,9.7183,9.7252,9.7183,9.7252,262800.0
2011-09-01 13:30:00,14.25,14.26,14.24,14.25,1010800.0,9.7252,9.732,9.7183,9.7252,1010800.0
2011-09-01 13:40:00,14.25,14.25,14.22,14.23,307200.0,9.7252,9.7252,9.7047,9.7115,307200.0
2011-09-01 13:50:00,14.23,14.24,14.21,14.23,156800.0,9.7115,9.7183,9.6979,9.7115,156800.0
2011-09-01 14:00:00,14.23,14.24,14.2,14.23,316400.0,9.7115,9.7183,9.691,9.7115,316400.0
2011-09-01 14:10:00,14.23,14.24,14.22,14.22,182000.0,9.7115,9.7183,9.7047,9.7047,182000.0
2011-09-01 14:20:00,14.22,14.23,14.2,14.23,138800.0,9.7047,9.7115,9.691,9.7115,138800.0
2011-09-01 14:30:00,14.23,14.24,14.21,14.22,228000.0,9.7115,9.7183,9.6979,9.7047,228000.0
2011-09-01 14:40:00,14.22,14.23,14.2,14.21,116000.0,9.7047,9.7115,9.691,9.6979,116000.0
2011-09-01 14:50:00,14.21,14.21,14.2,14.21,102000.0,9.6979,9.6979,9.691,9.6979,102000.0
2011-09-01 15:00:00,14.2,14.21,14.18,14.2,189600.0,9.691,9.6979,9.6774,9.691,189600.0
2011-09-01 15:10:00,14.2,14.22,14.2,14.22,160800.0,9.691,9.7047,9.691,9.7047,160800.0
2011-09-01 15:20:00,14.21,14.23,14.2,14.2,200000.0,9.6979,9.7115,9.691,9.691,200000.0
2011-09-01 15:30:00,14.2,14.2,14.17,14.18,357600.0,9.691,9.691,9.6706,9.6774,357600.0
2011-09-01 15:40:00,14.18,14.2,14.16,14.19,338800.0,9.6774,9.691,9.6637,9.6842,338800.0
2011-09-01 15:50:00,14.19,14.19,14.17,14.18,566400.0,9.6842,9.6842,9.6706,9.6774,566400.0
2011-09-02 09:30:00,13.97,14.02,13.94,13.95,270800.0,9.5341,9.5682,9.5136,9.5204,270800.0
2011-09-02 09:40:00,13.94,13.97,13.93,13.95,190400.0,9.5136,9.5341,9.5068,9.5204,190400.0
2011-09-02 09:50:00,13.96,13.97,13.91,13.94,126000.0,9.5273,9.5341,9.4931,9.5136,126000.0
2011-09-02 10:00:00,13.94,13.98,13.93,13.97,128800.0,9.5136,9.5409,9.5068,9.5341,128800.0
2011-09-02 10:10:00,13.98,13.98,13.95,13.98,100800.0,9.5409,9.5409,9.5204,9.5409,100800.0
2011-09-02 10:20:00,13.98,13.99,13.96,13.96,95600.0,9.5409,9.5477,9.5273,9.5273,95600.0
2011-09-02 10:30:00,13.96,13.97,13.92,13.94,150000.0,9.5273,9.5341,9.5,9.5136,150000.0
2011-09-02 10:40:00,13.94,13.97,13.92,13.94,113600.0,9.5136,9.5341,9.5,9.5136,113600.0
2011-09-02 10:50:00,13.94,13.98,13.92,13.98,114000.0,9.5136,9.5409,9.5,9.5409,114000.0
2011-09-02 11:00:00,13.98,13.99,13.96,13.96,98800.0,9.5409,9.5477,9.5273,9.5273,98800.0
2011-09-02 11:10:00,13.96,13.99,13.96,13.97,106400.0,9.5273,9.5477,9.5273,9.5341,106400.0
2011-09-02 11:20:00,13.97,14.0,13.97,13.99,128800.0,9.5341,9.5545,9.5341,9.5477,128800.0
2011-09-02 11:30:00,13.99,13.99,13.97,13.99,91200.0,9.5477,9.5477,9.5341,9.5477,91200.0
2011-09-02 11:40:00,13.98,13.98,13.96,13.96,104800.0,9.5409,9.5409,9.5273,9.5273,104800.0
2011-09-02 11:50:00,13.96,13.97,13.96,13.97,104800.0,9.5273,9.5341,9.5273,9.5341,104800.0
2011-09-02 12:00:00,13.97,13.99,13.97,13.99,100000.0,9.5341,9.5477,9.5341,9.5477,100000.0
2011-09-02 12:10:00,13.98,14.0,13.97,13.99,171200.0,9.5409,9.5545,9.5341,9.5477,171200.0
2011-09-02 12:20:00,13.99,14.0,13.97,13.97,96400.0,9.5477,9.5545,9.5341,9.5341,96400.0
2011-09-02 12:30:00,13.97,13.99,13.97,13.99,131600.0,9.5341,9.5477,9.5341,9.5477,131600.0
2011-09-02 12:40:00,13.99,14.01,13.99,14.01,109600.0,9.5477,9.5614,9.5477,9.5614,109600.0
2011-09-02 12:50:00,14.01,14.01,13.99,13.99,118000.0,9.5614,9.5614,9.5477,9.5477,118000.0
2011-09-02 13:00:00,13.99,14.0,13.98,13.99,98400.0,9.5477,9.5545,9.5409,9.5477,98400.0
2011-09-02 13:10:00,14.0,14.01,13.99,13.99,109600.0,9.5545,9.5614,9.5477,9.5477,109600.0
2011-09-02 13:20:00,13.98,13.99,13.96,13.97,87600.0,9.5409,9.5477,9.5273,9.5341,87600.0
2011-09-02 13:30:00,13.97,13.99,13.97,13.98,102800.0,9.5341,9.5477,9.5341,9.5409,102800.0
2011-09-02 13:40:00,13.97,13.99,13.97,13.99,117200.0,9.5341,9.5477,9.5341,9.5477,117200.0
2011-09-02 13:50:00,13.99,14.0,13.97,13.98,114800.0,9.5477,9.5545,9.5341,9.5409,114800.0
2011-09-02 14:00:00,13.98,13.98,13.97,13.97,121600.0,9.5409,9.5409,9.5341,9.5341,121600.0
2011-09-02 14:10:00,13.97,13.97,13.93,13.94,354000.0,9.5341,9.5341,9.5068,9.5136,354000.0
2011-09-02 14:20:00,13.94,13.95,13.92,13.93,151200.0,9.5136,9.5204,9.5,9.5068,151200.0
2011-09-02 14:30:00,13.94,13.94,13.9,13.94,154800.0,9.5136,9.5136,9.4863,9.5136,154800.0
2011-09-02 14:40:00,13.94,13.97,13.93,13.93,125600.0,9.5136,9.5341,9.5068,9.5068,125600.0
2011-09-02 14:50:00,13.94,13.96,13.93,13.96,240800.0,9.5136,9.5273,9.5068,9.5273,240800.0
2011-09-02 15:00:00,13.96,13.96,13.92,13.95,292400.0,9.5273,9.5273,9.5,9.5204,292400.0
2011-09-02 15:10:00,13.94,13.95,13.94,13.94,132800.0,9.5136,9.5204,9.5136,9.5136,132800.0
2011-09-02 15:20:00,13.95,13.95,13.94,13.94,208400.0,9.5204,9.5204,9.5136,9.5136,208400.0
2011-09-02 15:30:00,13.94,13.96,13.94,13.96,414800.0,9.5136,9.5273,9.5136,9.5273,414800.0
2011-09-02 15:40:00,13.96,13.96,13.92,13.92,526000.0,9.5273,9.5273,9.5,9.5,526000.0
2011-09-02 15:50:00,13.92,13.94,13.9,13.91,1103600.0,9.5,9.5136,9.4863,9.4931,1103600.0
2011-09-06 09:30:00,13.7,13.7,13.55,13.56,306000.0,9.3498,9.3498,9.2474,9.2543,306000.0
2011-09-06 09:40:00,13.56,13.58,13.51,13.51,280000.0,9.2543,9.2679,9.2201,9.2201,280000.0
2011-09-06 09:50:00,13.51,13.63,13.5,13.62,315600.0,9.2201,9.302,9.2133,9.2952,315600.0
2011-09-06 10:00:00,13.62,13.71,13.62,13.65,268800.0,9.2952,9.3566,9.2952,9.3157,268800.0
2011-09-06 10:10:00,13.65,13.65,13.6,13.62,170800.0,9.3157,9.3157,9.2816,9.2952,170800.0
2011-09-06 10:20:00,13.62,13.64,13.56,13.56,255200.0,9.2952,9.3089,9.2543,9.2543,255200.0
2011-09-06 10:30:00,13.56,13.6,13.56,13.56,184000.0,9.2543,9.2816,9.2543,9.2543,184000.0
2011-09-06 10:40:00,13.56,13.59,13.54,13.56,102800.0,9.2543,9.2747,9.2406,9.2543,102800.0
2011-09-06 10:50:00,13.56,13.6,13.56,13.59,146400.0,9.2543,9.2816,9.2543,9.2747,146400.0
2011-09-06 11:00:00,13.59,13.61,13.58,13.6,122000.0,9.2747,9.2884,9.2679,9.2816,122000.0
2011-09-06 11:10:00,13.6,13.63,13.58,13.61,158000.0,9.2816,9.302,9.2679,9.2884,158000.0
2011-09-06 11:20:00,13.61,13.63,13.6,13.63,138400.0,9.2884,9.302,9.2816,9.302,138400.0
2011-09-06 11:30:00,13.63,13.63,13.62,13.62,124000.0,9.302,9.302,9.2952,9.2952,124000.0
2011-09-06 11:40:00,13.61,13.66,13.61,13.65,322400.0,9.2884,9.3225,9.2884,9.3157,322400.0
2011-09-06 11:50:00,13.65,13.68,13.65,13.68,119600.0,9.3157,9.3362,9.3157,9.3362,119600.0
2011-09-06 12:00:00,13.67,13.71,13.67,13.69,115600.0,9.3293,9.3566,9.3293,9.343,115600.0
2011-09-06 12:10:00,13.69,13.72,13.69,13.71,104400.0,9.343,9.3635,9.343,9.3566,104400.0
2011-09-06 12:20:00,13.7,13.71,13.7,13.7,76000.0,9.3498,9.3566,9.3498,9.3498,76000.0
2011-09-06 12:30:00,13.7,13.7,13.67,13.68,220400.0,9.3498,9.3498,9.3293,9.3362,220400.0
2011-09-06 12:40:00,13.68,13.69,13.67,13.68,63200.0,9.3362,9.343,9.3293,9.3362,63200.0
2011-09-06 12:50:00,13.68,13.7,13.68,13.69,192000.0,9.3362,9.3498,9.3362,9.343,192000.0
2011-09-06 13:00:00,13.69,13.7,13.68,13.69,54800.0,9.343,9.3498,9.3362,9.343,54800.0
2011-09-06 13:10:00,13.69,13.71,13.68,13.69,58000.0,9.343,9.3566,9.3362,9.343,58000.0
2011-09-06 13:20:00,13.69,13.71,13.68,13.7,96000.0,9.343,9.3566,9.3362,9.3498,96000.0
2011-09-06 13:30:00,13.7,13.7,13.68,13.7,85200.0,9.3498,9.3498,9.3362,9.3498,85200.0
2011-09-06 13:40:00,13.7,13.74,13.7,13.74,104000.0,9.3498,9.3771,9.3498,9.3771,104000.0
2011-09-06 13:50:00,13.74,13.74,13.7,13.71,72800.0,9.3771,9.3771,9.3498,9.3566,72800.0
2011-09-06 14:00:00,13.7,13.71,13.69,13.7,89200.0,9.3498,9.3566,9.343,9.3498,89200.0
2011-09-06 14:10:00,13.7,13.72,13.7,13.72,76000.0,9.3498,9.3635,9.3498,9.3635,76000.0
2011-09-06 14:20:00,13.72,13.73,13.72,13.72,82400.0,9.3635,9.3703,9.3635,9.3635,82400.0
2011-09-06 14:30:00,13.72,13.72,13.69,13.7,91200.0,9.3635,9.3635,9.343,9.3498,91200.0
2011-09-06 14:40:00,13.7,13.7,13.68,13.69,91600.0,9.3498,9.3498,9.3362,9.343,91600.0
2011-09-06 14:50:00,13.7,13.7,13.67,13.68,121200.0,9.3498,9.3498,9.3293,9.3362,121200.0
2011-09-06 15:00:00,13.68,13.69,13.67,13.67,114000.0,9.3362,9.343,9.3293,9.3293,114000.0
2011-09-06 15:10:00,13.68,13.69,13.66,13.67,177200.0,9.3362,9.343,9.3225,9.3293,177200.0
2011-09-06 15:20:00,13.67,13.7,13.67,13.69,254000.0,9.3293,9.3498,9.3293,9.343,254000.0
2011-09-06 15:30:00,13.69,13.72,13.67,13.72,371200.0,9.343,9.3635,9.3293,9.3635,371200.0
2011-09-06 15:40:00,13.72,13.75,13.71,13.74,374400.0,9.3635,9.3839,9.3566,9.3771,374400.0
2011-09-06 15:50:00,13.74,13.78,13.73,13.77,636400.0,9.3771,9.4044,9.3703,9.3976,636400.0
2011-09-07 09:30:00,13.95,13.95,13.73,13.74,662800.0,9.5204,9.5204,9.3703,9.3771,662800.0
2011-09-07 09:40:00,13.73,13.75,13.66,13.67,728800.0,9.3703,9.3839,9.3225,9.3293,728800.0
2011-09-07 09:50:00,13.68,13.69,13.61,13.67,567600.0,9.3362,9.343,9.2884,9.3293,567600.0
2011-09-07 10:00:00,13.67,13.71,13.67,13.69,485600.0,9.3293,9.3566,9.3293,9.343,485600.0
2011-09-07 10:10:00,13.69,13.7,13.65,13.68,261200.0,9.343,9.3498,9.3157,9.3362,261200.0
2011-09-07 10:20:00,13.68,13.7,13.67,13.69,390000.0,9.3362,9.3498,9.3293,9.343,390000.0
2011-09-07 10:30:00,13.69,13.7,13.66,13.67,512000.0,9.343,9.3498,9.3225,9.3293,512000.0
2011-09-07 10:40:00,13.67,13.68,13.65,13.65,218000.0,9.3293,9.3362,9.3157,9.3157,218000.0
2011-09-07 10:50:00,13.65,13.67,13.64,13.66,452000.0,9.3157,9.3293,9.3089,9.3225,452000.0
2011-09-07 11:00:00,13.66,13.69,13.65,13.68,286400.0,9.3225,9.343,9.3157,9.3362,286400.0
2011-09-07 11:10:00,13.68,13.68,13.67,13.67,196000.0,9.3362,9.3362,9.3293,9.3293,196000.0
2011-09-07 11:20:00,13.67,13.68,13.67,13.68,156800.0,9.3293,9.3362,9.3293,9.3362,156800.0
2011-09-07 11:30:00,13.68,13.68,13.66,13.67,111200.0,9.3362,9.3362,9.3225,9.3293,111200.0
2011-09-07 11:40:00,13.67,13.68,13.65,13.67,116800.0,9.3293,9.3362,9.3157,9.3293,116800.0
2011-09-07 11:50:00,13.67,13.68,13.66,13.67,260400.0,9.3293,9.3362,9.3225,9.3293,260400.0
2011-09-07 12:00:00,13.67,13.69,13.67,13.69,210400.0,9.3293,9.343,9.3293,9.343,210400.0
2011-09-07 12:10:00,13.69,13.69,13.68,13.68,99200.0,9.343,9.343,9.3362,9.3362,99200.0
2011-09-07 12:20:00,13.68,13.68,13.67,13.68,233600.0,9.3362,9.3362,9.3293,9.3362,233600.0
2011-09-07 12:30:00,13.68,13.7,13.68,13.69,265200.0,9.3362,9.3498,9.3362,9.343,265200.0
2011-09-07 12:40:00,13.69,13.69,13.67,13.68,170800.0,9.343,9.343,9.3293,9.3362,170800.0
2011-09-07 12:50:00,13.68,13.69,13.67,13.68,59200.0,9.3362,9.343,9.3293,9.3362,59200.0
2011-09-07 13:00:00,13.68,13.69,13.67,13.69,83200.0,9.3362,9.343,9.3293,9.343,83200.0
2011-09-07 13:10:00,13.69,13.7,13.69,13.7,150000.0,9.343,9.3498,9.343,9.3498,150000.0
2011-09-07 13:20:00,13.7,13.7,13.69,13.7,113200.0,9.3498,9.3498,9.343,9.3498,113200.0
2011-09-07 13:30:00,13.7,13.71,13.69,13.71,123200.0,9.3498,9.3566,9.343,9.3566,123200.0
2011-09-07 13:40:00,13.71,13.74,13.7,13.74,156000.0,9.3566,9.3771,9.3498,9.3771,156000.0
2011-09-07 13:50:00,13.74,13.74,13.73,13.73,222400.0,9.3771,9.3771,9.3703,9.3703,222400.0
2011-09-07 14:00:00,13.73,13.76,13.73,13.74,383200.0,9.3703,9.3908,9.3703,9.3771,383200.0
2011-09-07 14:10:00,13.74,13.74,13.71,13.73,505600.0,9.3771,9.3771,9.3566,9.3703,505600.0
2011-09-07 14:20:00,13.73,13.73,13.72,13.73,171200.0,9.3703,9.3703,9.3635,9.3703,171200.0
2011-09-07 14:30:00,13.73,13.73,13.72,13.73,159200.0,9.3703,9.3703,9.3635,9.3703,159200.0
2011-09-07 14:40:00,13.73,13.74,13.71,13.71,238800.0,9.3703,9.3771,9.3566,9.3566,238800.0
2011-09-07 14:50:00,13.71,13.72,13.71,13.72,123200.0,9.3566,9.3635,9.3566,9.3635,123200.0
2011-09-07 15:00:00,13.72,13.72,13.69,13.72,147600.0,9.3635,9.3635,9.343,9.3635,147600.0
2011-09-07 15:10:00,13.71,13.73,13.7,13.73,206400.0,9.3566,9.3703,9.3498,9.3703,206400.0
2011-09-07 15:20:00,13.73,13.74,13.72,13.74,172400.0,9.3703,9.3771,9.3635,9.3771,172400.0
2011-09-07 15:30:00,13.74,13.74,13.71,13.73,396800.0,9.3771,9.3771,9.3566,9.3703,396800.0
2011-09-07 15:40:00,13.72,13.74,13.72,13.72,334000.0,9.3635,9.3771,9.3635,9.3635,334000.0
2011-09-07 15:50:00,13.72,13.76,13.71,13.75,988800.0,9.3635,9.3908,9.3566,9.3839,988800.0
2011-09-08 09:30:00,13.54,13.64,13.54,13.6,430800.0,9.2406,9.3089,9.2406,9.2816,430800.0
2011-09-08 09:40:00,13.6,13.66,13.59,13.65,405600.0,9.2816,9.3225,9.2747,9.3157,405600.0
2011-09-08 09:50:00,13.65,13.69,13.61,13.68,377600.0,9.3157,9.343,9.2884,9.3362,377600.0
2011-09-08 10:00:00,13.67,13.67,13.63,13.66,143600.0,9.3293,9.3293,9.302,9.3225,143600.0
2011-09-08 10:10:00,13.67,13.69,13.65,13.69,106400.0,9.3293,9.343,9.3157,9.343,106400.0
2011-09-08 10:20:00,13.69,13.69,13.64,13.64,200800.0,9.343,9.343,9.3089,9.3089,200800.0
2011-09-08 10:30:00,13.64,13.69,13.64,13.69,186800.0,9.3089,9.343,9.3089,9.343,186800.0
2011-09-08 10:40:00,13.69,13.74,13.68,13.72,215600.0,9.343,9.3771,9.3362,9.3635,215600.0
2011-09-08 10:50:00,13.72,13.77,13.72,13.77,152400.0,9.3635,9.3976,9.3635,9.3976,152400.0
2011-09-08 11:00:00,13.78,13.78,13.77,13.77,130800.0,9.4044,9.4044,9.3976,9.3976,130800.0
2011-09-08 11:10:00,13.77,13.77,13.7,13.71,233600.0,9.3976,9.3976,9.3498,9.3566,233600.0
2011-09-08 11:20:00,13.71,13.72,13.7,13.71,122000.0,9.3566,9.3635,9.3498,9.3566,122000.0
2011-09-08 11:30:00,13.71,13.77,13.71,13.77,141200.0,9.3566,9.3976,9.3566,9.3976,141200.0
2011-09-08 11:40:00,13.77,13.77,13.69,13.69,146400.0,9.3976,9.3976,9.343,9.343,146400.0
2011-09-08 11:50:00,13.69,13.74,13.67,13.68,300000.0,9.343,9.3771,9.3293,9.3362,300000.0
2011-09-08 12:00:00,13.68,13.72,13.67,13.72,242800.0,9.3362,9.3635,9.3293,9.3635,242800.0
2011-09-08 12:10:00,13.72,13.73,13.71,13.72,100400.0,9.3635,9.3703,9.3566,9.3635,100400.0
2011-09-08 12:20:00,13.72,13.73,13.72,13.72,87600.0,9.3635,9.3703,9.3635,9.3635,87600.0
2011-09-08 12:30:00,13.72,13.74,13.71,13.73,109200.0,9.3635,9.3771,9.3566,9.3703,109200.0
2011-09-08 12:40:00,13.73,13.75,13.73,13.74,98800.0,9.3703,9.3839,9.3703,9.3771,98800.0
2011-09-08 12:50:00,13.74,13.76,13.74,13.75,74000.0,9.3771,9.3908,9.3771,9.3839,74000.0
2011-09-08 13:00:00,13.76,13.76,13.74,13.76,96400.0,9.3908,9.3908,9.3771,9.3908,96400.0
2011-09-08 13:10:00,13.76,13.76,13.72,13.72,68000.0,9.3908,9.3908,9.3635,9.3635,68000.0
2011-09-08 13:20:00,13.72,13.72,13.71,13.72,84800.0,9.3635,9.3635,9.3566,9.3635,84800.0
2011-09-08 13:30:00,13.72,13.73,13.66,13.7,198800.0,9.3635,9.3703,9.3225,9.3498,198800.0
2011-09-08 13:40:00,13.7,13.7,13.63,13.66,208400.0,9.3498,9.3498,9.302,9.3225,208400.0
2011-09-08 13:50:00,13.66,13.68,13.64,13.66,186800.0,9.3225,9.3362,9.3089,9.3225,186800.0
2011-09-08 14:00:00,13.66,13.68,13.64,13.65,380800.0,9.3225,9.3362,9.3089,9.3157,380800.0
2011-09-08 14:10:00,13.65,13.67,13.65,13.66,76800.0,9.3157,9.3293,9.3157,9.3225,76800.0
2011-09-08 14:20:00,13.66,13.66,13.63,13.65,148000.0,9.3225,9.3225,9.302,9.3157,148000.0
2011-09-08 14:30:00,13.65,13.67,13.64,13.66,296800.0,9.3157,9.3293,9.3089,9.3225,296800.0
2011-09-08 14:40:00,13.66,13.68,13.65,13.66,158400.0,9.3225,9.3362,9.3157,9.3225,158400.0
2011-09-08 14:50:00,13.66,13.68,13.65,13.68,195200.0,9.3225,9.3362,9.3157,9.3362,195200.0
2011-09-08 15:00:00,13.68,13.69,13.65,13.67,338000.0,9.3362,9.343,9.3157,9.3293,338000.0
2011-09-08 15:10:00,13.68,13.68,13.65,13.66,292800.0,9.3362,9.3362,9.3157,9.3225,292800.0
2011-09-08 15:20:00,13.66,13.66,13.65,13.66,283600.0,9.3225,9.3225,9.3157,9.3225,283600.0
2011-09-08 15:30:00,13.66,13.68,13.65,13.68,379200.0,9.3225,9.3362,9.3157,9.3362,379200.0
2011-09-08 15:40:00,13.68,13.72,13.68,13.69,522000.0,9.3362,9.3635,9.3362,9.343,522000.0
2011-09-08 15:50:00,13.69,13.69,13.66,13.67,1132800.0,9.343,9.343,9.3225,9.3293,1132800.0
2011-09-09 09:30:00,13.54,13.57,13.42,13.44,413200.0,9.2406,9.2611,9.1587,9.1724,413200.0
2011-09-09 09:40:00,13.44,13.46,13.41,13.46,322400.0,9.1724,9.186,9.1519,9.186,322400.0
2011-09-09 09:50:00,13.45,13.49,13.45,13.48,466400.0,9.1792,9.2065,9.1792,9.1997,466400.0
2011-09-09 10:00:00,13.48,13.49,13.47,13.48,427200.0,9.1997,9.2065,9.1928,9.1997,427200.0
2011-09-09 10:10:00,13.47,13.48,13.46,13.47,547200.0,9.1928,9.1997,9.186,9.1928,547200.0
2011-09-09 10:20:00,13.47,13.49,13.46,13.46,240400.0,9.1928,9.2065,9.186,9.186,240400.0
2011-09-09 10:30:00,13.47,13.47,13.43,13.45,403200.0,9.1928,9.1928,9.1655,9.1792,403200.0
2011-09-09 10:40:00,13.45,13.48,13.44,13.47,193600.0,9.1792,9.1997,9.1724,9.1928,193600.0
2011-09-09 10:50:00,13.47,13.49,13.44,13.44,255600.0,9.1928,9.2065,9.1724,9.1724,255600.0
2011-09-09 11:00:00,13.44,13.46,13.43,13.46,116400.0,9.1724,9.186,9.1655,9.186,116400.0
2011-09-09 11:10:00,13.46,13.48,13.42,13.42,255600.0,9.186,9.1997,9.1587,9.1587,255600.0
2011-09-09 11:20:00,13.42,13.42,13.37,13.4,334800.0,9.1587,9.1587,9.1246,9.1451,334800.0
2011-09-09 11:30:00,13.4,13.44,13.4,13.43,136000.0,9.1451,9.1724,9.1451,9.1655,136000.0
2011-09-09 11:40:00,13.42,13.43,13.39,13.4,347200.0,9.1587,9.1655,9.1382,9.1451,347200.0
2011-09-09 11:50:00,13.4,13.41,13.38,13.4,320000.0,9.1451,9.1519,9.1314,9.1451,320000.0
2011-09-09 12:00:00,13.4,13.4,13.37,13.37,121200.0,9.1451,9.1451,9.1246,9.1246,121200.0
2011-09-09 12:10:00,13.37,13.37,13.36,13.37,174400.0,9.1246,9.1246,9.1178,9.1246,174400.0
2011-09-09 12:20:00,13.37,13.38,13.36,13.36,100400.0,9.1246,9.1314,9.1178,9.1178,100400.0
2011-09-09 12:30:00,13.36,13.37,13.33,13.33,354000.0,9.1178,9.1246,9.0973,9.0973,354000.0
2011-09-09 12:40:00,13.33,13.35,13.33,13.34,183600.0,9.0973,9.1109,9.0973,9.1041,183600.0
2011-09-09 12:50:00,13.34,13.37,13.33,13.37,197200.0,9.1041,9.1246,9.0973,9.1246,197200.0
2011-09-09 13:00:00,13.37,13.38,13.35,13.37,150000.0,9.1246,9.1314,9.1109,9.1246,150000.0
2011-09-09 13:10:00,13.37,13.39,13.36,13.37,260800.0,9.1246,9.1382,9.1178,9.1246,260800.0
2011-09-09 13:20:00,13.36,13.37,13.35,13.37,303200.0,9.1178,9.1246,9.1109,9.1246,303200.0
2011-09-09 13:30:00,13.37,13.38,13.36,13.38,255600.0,9.1246,9.1314,9.1178,9.1314,255600.0
2011-09-09 13:40:00,13.38,13.38,13.35,13.35,129200.0,9.1314,9.1314,9.1109,9.1109,129200.0
2011-09-09 13:50:00,13.35,13.37,13.35,13.36,115600.0,9.1109,9.1246,9.1109,9.1178,115600.0
2011-09-09 14:00:00,13.36,13.38,13.36,13.38,147200.0,9.1178,9.1314,9.1178,9.1314,147200.0
2011-09-09 14:10:00,13.38,13.38,13.35,13.37,126400.0,9.1314,9.1314,9.1109,9.1246,126400.0
2011-09-09 14:20:00,13.36,13.37,13.35,13.36,107200.0,9.1178,9.1246,9.1109,9.1178,107200.0
2011-09-09 14:30:00,13.36,13.36,13.34,13.35,152400.0,9.1178,9.1178,9.1041,9.1109,152400.0
2011-09-09 14:40:00,13.35,13.38,13.35,13.36,180800.0,9.1109,9.1314,9.1109,9.1178,180800.0
2011-09-09 14:50:00,13.36,13.36,13.35,13.36,203200.0,9.1178,9.1178,9.1109,9.1178,203200.0
2011-09-09 15:00:00,13.36,13.37,13.34,13.37,206000.0,9.1178,9.1246,9.1041,9.1246,206000.0
2011-09-09 15:10:00,13.37,13.38,13.35,13.38,205600.0,9.1246,9.1314,9.1109,9.1314,205600.0
2011-09-09 15:20:00,13.38,13.38,13.36,13.36,157600.0,9.1314,9.1314,9.1178,9.1178,157600.0
2011-09-09 15:30:00,13.36,13.4,13.36,13.4,262000.0,9.1178,9.1451,9.1178,9.1451,262000.0
2011-09-09 15:40:00,13.4,13.45,13.39,13.43,638400.0,9.1451,9.1792,9.1382,9.1655,638400.0
2011-09-09 15:50:00,13.43,13.44,13.4,13.4,876000.0,9.1655,9.1724,9.1451,9.1451,876000.0
2011-09-12 09:30:00,13.29,13.38,13.26,13.37,306000.0,9.07,9.1314,9.0495,9.1246,306000.0
2011-09-12 09:40:00,13.37,13.38,13.29,13.31,131600.0,9.1246,9.1314,9.07,9.0836,131600.0
2011-09-12 09:50:00,13.31,13.36,13.29,13.35,200000.0,9.0836,9.1178,9.07,9.1109,200000.0
2011-09-12 10:00:00,13.35,13.36,13.32,13.33,197600.0,9.1109,9.1178,9.0905,9.0973,197600.0
2011-09-12 10:10:00,13.33,13.35,13.3,13.31,230000.0,9.0973,9.1109,9.0768,9.0836,230000.0
2011-09-12 10:20:00,13.31,13.33,13.29,13.29,143600.0,9.0836,9.0973,9.07,9.07,143600.0
2011-09-12 10:30:00,13.29,13.32,13.29,13.32,123200.0,9.07,9.0905,9.07,9.0905,123200.0
2011-09-12 10:40:00,13.32,13.33,13.29,13.31,152800.0,9.0905,9.0973,9.07,9.0836,152800.0
2011-09-12 10:50:00,13.31,13.32,13.29,13.29,190400.0,9.0836,9.0905,9.07,9.07,190400.0
2011-09-12 11:00:00,13.29,13.34,13.29,13.33,103200.0,9.07,9.1041,9.07,9.0973,103200.0
2011-09-12 11:10:00,13.34,13.36,13.31,13.35,124800.0,9.1041,9.1178,9.0836,9.1109,124800.0
2011-09-12 11:20:00,13.35,13.38,13.34,13.38,96000.0,9.1109,9.1314,9.1041,9.1314,96000.0
2011-09-12 11:30:00,13.37,13.39,13.36,13.38,155600.0,9.1246,9.1382,9.1178,9.1314,155600.0
2011-09-12 11:40:00,13.38,13.38,13.36,13.37,164400.0,9.1314,9.1314,9.1178,9.1246,164400.0
2011-09-12 11:50:00,13.37,13.38,13.36,13.37,89600.0,9.1246,9.1314,9.1178,9.1246,89600.0
2011-09-12 12:00:00,13.37,13.38,13.35,13.35,108800.0,9.1246,9.1314,9.1109,9.1109,108800.0
2011-09-12 12:10:00,13.35,13.36,13.35,13.35,95600.0,9.1109,9.1178,9.1109,9.1109,95600.0
2011-09-12 12:20:00,13.35,13.38,13.35,13.37,118000.0,9.1109,9.1314,9.1109,9.1246,118000.0
2011-09-12 12:30:00,13.38,13.38,13.35,13.35,74000.0,9.1314,9.1314,9.1109,9.1109,74000.0
2011-09-12 12:40:00,13.35,13.37,13.34,13.36,108400.0,9.1109,9.1246,9.1041,9.1178,108400.0
2011-09-12 12:50:00,13.36,13.38,13.36,13.38,112400.0,9.1178,9.1314,9.1178,9.1314,112400.0
2011-09-12 13:00:00,13.38,13.39,13.37,13.37,141600.0,9.1314,9.1382,9.1246,9.1246,141600.0
2011-09-12 13:10:00,13.37,13.38,13.36,13.36,204000.0,9.1246,9.1314,9.1178,9.1178,204000.0
2011-09-12 13:20:00,13.37,13.37,13.36,13.37,56000.0,9.1246,9.1246,9.1178,9.1246,56000.0
2011-09-12 13:30:00,13.36,13.37,13.33,13.35,221200.0,9.1178,9.1246,9.0973,9.1109,221200.0
2011-09-12 13:40:00,13.35,13.35,13.32,13.34,167600.0,9.1109,9.1109,9.0905,9.1041,167600.0
2011-09-12 13:50:00,13.34,13.37,13.34,13.36,82400.0,9.1041,9.1246,9.1041,9.1178,82400.0
2011-09-12 14:00:00,13.36,13.37,13.32,13.33,109200.0,9.1178,9.1246,9.0905,9.0973,109200.0
2011-09-12 14:10:00,13.33,13.33,13.31,13.31,109600.0,9.0973,9.0973,9.0836,9.0836,109600.0
2011-09-12 14:20:00,13.31,13.33,13.31,13.32,128000.0,9.0836,9.0973,9.0836,9.0905,128000.0
2011-09-12 14:30:00,13.33,13.39,13.32,13.37,257600.0,9.0973,9.1382,9.0905,9.1246,257600.0
2011-09-12 14:40:00,13.37,13.39,13.36,13.38,183600.0,9.1246,9.1382,9.1178,9.1314,183600.0
2011-09-12 14:50:00,13.38,13.38,13.35,13.36,98400.0,9.1314,9.1314,9.1109,9.1178,98400.0
2011-09-12 15:00:00,13.36,13.38,13.35,13.36,140400.0,9.1178,9.1314,9.1109,9.1178,140400.0
2011-09-12 15:10:00,13.37,13.38,13.36,13.38,144400.0,9.1246,9.1314,9.1178,9.1314,144400.0
2011-09-12 15:20:00,13.38,13.41,13.38,13.39,392000.0,9.1314,9.1519,9.1314,9.1382,392000.0
2011-09-12 15:30:00,13.39,13.42,13.39,13.4,550800.0,9.1382,9.1587,9.1382,9.1451,550800.0
2011-09-12 15:40:00,13.41,13.47,13.4,13.47,525200.0,9.1519,9.1928,9.1451,9.1928,525200.0
2011-09-12 15:50:00,13.47,13.53,13.47,13.53,1158800.0,9.1928,9.2338,9.1928,9.2338,1158800.0
2011-09-13 09:30:00,13.52,13.54,13.45,13.45,245200.0,9.227,9.2406,9.1792,9.1792,245200.0
2011-09-13 09:40:00,13.45,13.45,13.38,13.39,293200.0,9.1792,9.1792,9.1314,9.1382,293200.0
2011-09-13 09:50:00,13.4,13.47,13.39,13.46,158400.0,9.1451,9.1928,9.1382,9.186,158400.0
2011-09-13 10:00:00,13.47,13.49,13.44,13.48,205200.0,9.1928,9.2065,9.1724,9.1997,205200.0
2011-09-13 10:10:00,13.48,13.49,13.45,13.45,185200.0,9.1997,9.2065,9.1792,9.1792,185200.0
2011-09-13 10:20:00,13.45,13.46,13.4,13.4,210800.0,9.1792,9.186,9.1451,9.1451,210800.0
2011-09-13 10:30:00,13.4,13.41,13.38,13.41,380400.0,9.1451,9.1519,9.1314,9.1519,380400.0
2011-09-13 10:40:00,13.4,13.45,13.39,13.44,273200.0,9.1451,9.1792,9.1382,9.1724,273200.0
2011-09-13 10:50:00,13.44,13.45,13.38,13.4,217200.0,9.1724,9.1792,9.1314,9.1451,217200.0
2011-09-13 11:00:00,13.4,13.42,13.39,13.42,222000.0,9.1451,9.1587,9.1382,9.1587,222000.0
2011-09-13 11:10:00,13.42,13.44,13.4,13.41,369600.0,9.1587,9.1724,9.1451,9.1519,369600.0
2011-09-13 11:20:00,13.41,13.44,13.4,13.43,125600.0,9.1519,9.1724,9.1451,9.1655,125600.0
2011-09-13 11:30:00,13.44,13.45,13.43,13.43,216800.0,9.1724,9.1792,9.1655,9.1655,216800.0
2011-09-13 11:40:00,13.43,13.45,13.42,13.42,244000.0,9.1655,9.1792,9.1587,9.1587,244000.0
2011-09-13 11:50:00,13.42,13.43,13.4,13.4,107600.0,9.1587,9.1655,9.1451,9.1451,107600.0
2011-09-13 12:00:00,13.4,13.42,13.39,13.42,229200.0,9.1451,9.1587,9.1382,9.1587,229200.0
2011-09-13 12:10:00,13.42,13.45,13.42,13.45,100000.0,9.1587,9.1792,9.1587,9.1792,100000.0
2011-09-13 12:20:00,13.45,13.45,13.43,13.44,104400.0,9.1792,9.1792,9.1655,9.1724,104400.0
2011-09-13 12:30:00,13.44,13.44,13.42,13.44,119200.0,9.1724,9.1724,9.1587,9.1724,119200.0
2011-09-13 12:40:00,13.44,13.45,13.43,13.43,63200.0,9.1724,9.1792,9.1655,9.1655,63200.0
2011-09-13 12:50:00,13.43,13.45,13.43,13.45,84000.0,9.1655,9.1792,9.1655,9.1792,84000.0
2011-09-13 13:00:00,13.45,13.47,13.45,13.46,74400.0,9.1792,9.1928,9.1792,9.186,74400.0
2011-09-13 13:10:00,13.46,13.47,13.45,13.46,84400.0,9.186,9.1928,9.1792,9.186,84400.0
2011-09-13 13:20:00,13.46,13.46,13.45,13.46,60000.0,9.186,9.186,9.1792,9.186,60000.0
2011-09-13 13:30:00,13.45,13.46,13.44,13.46,91600.0,9.1792,9.186,9.1724,9.186,91600.0
2011-09-13 13:40:00,13.46,13.47,13.46,13.47,79600.0,9.186,9.1928,9.186,9.1928,79600.0
2011-09-13 13:50:00,13.47,13.48,13.43,13.44,165600.0,9.1928,9.1997,9.1655,9.1724,165600.0
2011-09-13 14:00:00,13.45,13.45,13.43,13.44,158000.0,9.1792,9.1792,9.1655,9.1724,158000.0
2011-09-13 14:10:00,13.44,13.46,13.43,13.45,154000.0,9.1724,9.186,9.1655,9.1792,154000.0
2011-09-13 14:20:00,13.45,13.47,13.44,13.45,250000.0,9.1792,9.1928,9.1724,9.1792,250000.0
2011-09-13 14:30:00,13.45,13.46,13.45,13.45,334800.0,9.1792,9.186,9.1792,9.1792,334800.0
2011-09-13 14:40:00,13.45,13.47,13.4,13.4,755600.0,9.1792,9.1928,9.1451,9.1451,755600.0
2011-09-13 14:50:00,13.4,13.42,13.39,13.4,878000.0,9.1451,9.1587,9.1382,9.1451,878000.0
2011-09-13 15:00:00,13.4,13.4,13.36,13.37,586800.0,9.1451,9.1451,9.1178,9.1246,586800.0
2011-09-13 15:10:00,13.37,13.38,13.35,13.36,434000.0,9.1246,9.1314,9.1109,9.1178,434000.0
2011-09-13 15:20:00,13.36,13.37,13.32,13.37,760800.0,9.1178,9.1246,9.0905,9.1246,760800.0
2011-09-13 15:30:00,13.37,13.4,13.34,13.4,1039200.0,9.1246,9.1451,9.1041,9.1451,1039200.0
2011-09-13 15:40:00,13.4,13.41,13.39,13.4,580400.0,9.1451,9.1519,9.1382,9.1451,580400.0
2011-09-13 15:50:00,13.4,13.41,13.38,13.4,1264000.0,9.1451,9.1519,9.1314,9.1451,1264000.0
2011-09-14 09:30:00,13.38,13.45,13.35,13.36,368800.0,9.1314,9.1792,9.1109,9.1178,368800.0
2011-09-14 09:40:00,13.35,13.4,13.35,13.4,144000.0,9.1109,9.1451,9.1109,9.1451,144000.0
2011-09-14 09:50:00,13.4,13.41,13.35,13.35,250000.0,9.1451,9.1519,9.1109,9.1109,250000.0
2011-09-14 10:00:00,13.35,13.37,13.33,13.34,384800.0,9.1109,9.1246,9.0973,9.1041,384800.0
2011-09-14 10:10:00,13.34,13.36,13.27,13.28,241200.0,9.1041,9.1178,9.0563,9.0632,241200.0
2011-09-14 10:20:00,13.28,13.35,13.26,13.33,225200.0,9.0632,9.1109,9.0495,9.0973,225200.0
2011-09-14 10:30:00,13.33,13.36,13.3,13.36,272400.0,9.0973,9.1178,9.0768,9.1178,272400.0
2011-09-14 10:40:00,13.36,13.37,13.32,13.34,283200.0,9.1178,9.1246,9.0905,9.1041,283200.0
2011-09-14 10:50:00,13.34,13.36,13.33,13.34,177600.0,9.1041,9.1178,9.0973,9.1041,177600.0
2011-09-14 11:00:00,13.34,13.34,13.3,13.3,321600.0,9.1041,9.1041,9.0768,9.0768,321600.0
2011-09-14 11:10:00,13.3,13.33,13.3,13.32,169200.0,9.0768,9.0973,9.0768,9.0905,169200.0
2011-09-14 11:20:00,13.32,13.37,13.31,13.36,114400.0,9.0905,9.1246,9.0836,9.1178,114400.0
2011-09-14 11:30:00,13.36,13.37,13.33,13.35,148800.0,9.1178,9.1246,9.0973,9.1109,148800.0
2011-09-14 11:40:00,13.35,13.36,13.34,13.36,118000.0,9.1109,9.1178,9.1041,9.1178,118000.0
2011-09-14 11:50:00,13.36,13.37,13.35,13.36,188000.0,9.1178,9.1246,9.1109,9.1178,188000.0
2011-09-14 12:00:00,13.37,13.37,13.36,13.37,132000.0,9.1246,9.1246,9.1178,9.1246,132000.0
2011-09-14 12:10:00,13.37,13.38,13.36,13.36,134800.0,9.1246,9.1314,9.1178,9.1178,134800.0
2011-09-14 12:20:00,13.36,13.38,13.36,13.37,97600.0,9.1178,9.1314,9.1178,9.1246,97600.0
2011-09-14 12:30:00,13.37,13.38,13.37,13.38,154000.0,9.1246,9.1314,9.1246,9.1314,154000.0
2011-09-14 12:40:00,13.38,13.39,13.38,13.38,116000.0,9.1314,9.1382,9.1314,9.1314,116000.0
2011-09-14 12:50:00,13.38,13.39,13.37,13.38,128800.0,9.1314,9.1382,9.1246,9.1314,128800.0
2011-09-14 13:00:00,13.38,13.4,13.37,13.4,125200.0,9.1314,9.1451,9.1246,9.1451,125200.0
2011-09-14 13:10:00,13.4,13.4,13.38,13.4,134000.0,9.1451,9.1451,9.1314,9.1451,134000.0
2011-09-14 13:20:00,13.4,13.4,13.38,13.4,161200.0,9.1451,9.1451,9.1314,9.1451,161200.0
2011-09-14 13:30:00,13.4,13.43,13.39,13.43,420400.0,9.1451,9.1655,9.1382,9.1655,420400.0
2011-09-14 13:40:00,13.43,13.45,13.42,13.44,256400.0,9.1655,9.1792,9.1587,9.1724,256400.0
2011-09-14 13:50:00,13.44,13.45,13.39,13.41,278800.0,9.1724,9.1792,9.1382,9.1519,278800.0
2011-09-14 14:00:00,13.41,13.45,13.4,13.45,336800.0,9.1519,9.1792,9.1451,9.1792,336800.0
2011-09-14 14:10:00,13.44,13.47,13.42,13.47,130000.0,9.1724,9.1928,9.1587,9.1928,130000.0
2011-09-14 14:20:00,13.47,13.47,13.46,13.47,82400.0,9.1928,9.1928,9.186,9.1928,82400.0
2011-09-14 14:30:00,13.47,13.48,13.45,13.48,211200.0,9.1928,9.1997,9.1792,9.1997,211200.0
2011-09-14 14:40:00,13.48,13.5,13.47,13.47,128800.0,9.1997,9.2133,9.1928,9.1928,128800.0
2011-09-14 14:50:00,13.48,13.5,13.47,13.49,97200.0,9.1997,9.2133,9.1928,9.2065,97200.0
2011-09-14 15:00:00,13.5,13.54,13.49,13.53,261600.0,9.2133,9.2406,9.2065,9.2338,261600.0
2011-09-14 15:10:00,13.53,13.55,13.53,13.54,131600.0,9.2338,9.2474,9.2338,9.2406,131600.0
2011-09-14 15:20:00,13.54,13.57,13.52,13.56,174000.0,9.2406,9.2611,9.227,9.2543,174000.0
2011-09-14 15:30:00,13.56,13.58,13.55,13.55,655200.0,9.2543,9.2679,9.2474,9.2474,655200.0
2011-09-14 15:40:00,13.55,13.55,13.46,13.47,385200.0,9.2474,9.2474,9.186,9.1928,385200.0
2011-09-14 15:50:00,13.47,13.5,13.46,13.46,822000.0,9.1928,9.2133,9.186,9.186,822000.0
2011-09-15 09:30:00,13.56,13.58,13.49,13.52,304800.0,9.2543,9.2679,9.2065,9.227,304800.0
2011-09-15 09:40:00,13.52,13.62,13.52,13.59,321600.0,9.227,9.2952,9.227,9.2747,321600.0
2011-09-15 09:50:00,13.6,13.61,13.58,13.61,178000.0,9.2816,9.2884,9.2679,9.2884,178000.0
2011-09-15 10:00:00,13.61,13.66,13.59,13.61,307200.0,9.2884,9.3225,9.2747,9.2884,307200.0
2011-09-15 10:10:00,13.6,13.61,13.52,13.54,473600.0,9.2816,9.2884,9.227,9.2406,473600.0
2011-09-15 10:20:00,13.54,13.58,13.53,13.58,273200.0,9.2406,9.2679,9.2338,9.2679,273200.0
2011-09-15 10:30:00,13.58,13.58,13.54,13.55,120800.0,9.2679,9.2679,9.2406,9.2474,120800.0
2011-09-15 10:40:00,13.55,13.58,13.55,13.58,108800.0,9.2474,9.2679,9.2474,9.2679,108800.0
2011-09-15 10:50:00,13.58,13.58,13.53,13.55,174000.0,9.2679,9.2679,9.2338,9.2474,174000.0
2011-09-15 11:00:00,13.55,13.58,13.54,13.58,161600.0,9.2474,9.2679,9.2406,9.2679,161600.0
2011-09-15 11:10:00,13.59,13.61,13.59,13.6,103200.0,9.2747,9.2884,9.2747,9.2816,103200.0
2011-09-15 11:20:00,13.6,13.62,13.58,13.61,130000.0,9.2816,9.2952,9.2679,9.2884,130000.0
2011-09-15 11:30:00,13.61,13.63,13.6,13.62,99600.0,9.2884,9.302,9.2816,9.2952,99600.0
2011-09-15 11:40:00,13.62,13.63,13.61,13.63,123200.0,9.2952,9.302,9.2884,9.302,123200.0
2011-09-15 11:50:00,13.63,13.63,13.61,13.62,143600.0,9.302,9.302,9.2884,9.2952,143600.0
2011-09-15 12:00:00,13.62,13.64,13.62,13.64,128000.0,9.2952,9.3089,9.2952,9.3089,128000.0
2011-09-15 12:10:00,13.63,13.67,13.63,13.67,131200.0,9.302,9.3293,9.302,9.3293,131200.0
2011-09-15 12:20:00,13.67,13.67,13.64,13.64,221200.0,9.3293,9.3293,9.3089,9.3089,221200.0
2011-09-15 12:30:00,13.64,13.67,13.63,13.66,321200.0,9.3089,9.3293,9.302,9.3225,321200.0
2011-09-15 12:40:00,13.66,13.68,13.66,13.67,112800.0,9.3225,9.3362,9.3225,9.3293,112800.0
2011-09-15 12:50:00,13.67,13.67,13.65,13.65,136000.0,9.3293,9.3293,9.3157,9.3157,136000.0
2011-09-15 13:00:00,13.65,13.66,13.65,13.65,214000.0,9.3157,9.3225,9.3157,9.3157,214000.0
2011-09-15 13:10:00,13.65,13.65,13.64,13.65,139600.0,9.3157,9.3157,9.3089,9.3157,139600.0
2011-09-15 13:20:00,13.65,13.66,13.65,13.65,134400.0,9.3157,9.3225,9.3157,9.3157,134400.0
2011-09-15 13:30:00,13.65,13.65,13.64,13.65,122000.0,9.3157,9.3157,9.3089,9.3157,122000.0
2011-09-15 13:40:00,13.65,13.65,13.63,13.64,248400.0,9.3157,9.3157,9.302,9.3089,248400.0
2011-09-15 13:50:00,13.64,13.65,13.63,13.64,266800.0,9.3089,9.3157,9.302,9.3089,266800.0
2011-09-15 14:00:00,13.65,13.65,13.62,13.62,362400.0,9.3157,9.3157,9.2952,9.2952,362400.0
2011-09-15 14:10:00,13.63,13.63,13.59,13.59,472400.0,9.302,9.302,9.2747,9.2747,472400.0
2011-09-15 14:20:00,13.59,13.59,13.56,13.57,198800.0,9.2747,9.2747,9.2543,9.2611,198800.0
2011-09-15 14:30:00,13.57,13.59,13.56,13.57,205600.0,9.2611,9.2747,9.2543,9.2611,205600.0
2011-09-15 14:40:00,13.57,13.59,13.57,13.58,177200.0,9.2611,9.2747,9.2611,9.2679,177200.0
2011-09-15 14:50:00,13.58,13.61,13.58,13.6,216400.0,9.2679,9.2884,9.2679,9.2816,216400.0
2011-09-15 15:00:00,13.6,13.62,13.6,13.61,296400.0,9.2816,9.2952,9.2816,9.2884,296400.0
2011-09-15 15:10:00,13.61,13.62,13.58,13.58,200800.0,9.2884,9.2952,9.2679,9.2679,200800.0
2011-09-15 15:20:00,13.58,13.58,13.55,13.56,244400.0,9.2679,9.2679,9.2474,9.2543,244400.0
2011-09-15 15:30:00,13.56,13.59,13.56,13.59,375200.0,9.2543,9.2747,9.2543,9.2747,375200.0
2011-09-15 15:40:00,13.58,13.6,13.57,13.58,574000.0,9.2679,9.2816,9.2611,9.2679,574000.0
2011-09-15 15:50:00,13.58,13.59,13.56,13.59,1342400.0,9.2679,9.2747,9.2543,9.2747,1342400.0
2011-09-16 09:30:00,13.65,13.67,13.61,13.67,2733200.0,9.3157,9.3293,9.2884,9.3293,2733200.0
2011-09-16 09:40:00,13.67,13.75,13.67,13.73,271200.0,9.3293,9.3839,9.3293,9.3703,271200.0
2011-09-16 09:50:00,13.74,13.78,13.73,13.77,223200.0,9.3771,9.4044,9.3703,9.3976,223200.0
2011-09-16 10:00:00,13.78,13.8,13.74,13.75,426800.0,9.4044,9.4181,9.3771,9.3839,426800.0
2011-09-16 10:10:00,13.76,13.81,13.76,13.81,153600.0,9.3908,9.4249,9.3908,9.4249,153600.0
2011-09-16 10:20:00,13.81,13.83,13.8,13.81,228000.0,9.4249,9.4385,9.4181,9.4249,228000.0
2011-09-16 10:30:00,13.81,13.81,13.76,13.76,406800.0,9.4249,9.4249,9.3908,9.3908,406800.0
2011-09-16 10:40:00,13.77,13.8,13.76,13.79,262800.0,9.3976,9.4181,9.3908,9.4112,262800.0
2011-09-16 10:50:00,13.79,13.82,13.78,13.81,248800.0,9.4112,9.4317,9.4044,9.4249,248800.0
2011-09-16 11:00:00,13.81,13.84,13.81,13.84,145200.0,9.4249,9.4454,9.4249,9.4454,145200.0
2011-09-16 11:10:00,13.83,13.85,13.83,13.84,120400.0,9.4385,9.4522,9.4385,9.4454,120400.0
2011-09-16 11:20:00,13.83,13.83,13.79,13.82,95600.0,9.4385,9.4385,9.4112,9.4317,95600.0
2011-09-16 11:30:00,13.81,13.82,13.78,13.81,146800.0,9.4249,9.4317,9.4044,9.4249,146800.0
2011-09-16 11:40:00,13.81,13.84,13.81,13.84,122400.0,9.4249,9.4454,9.4249,9.4454,122400.0
2011-09-16 11:50:00,13.84,13.85,13.83,13.83,104400.0,9.4454,9.4522,9.4385,9.4385,104400.0
2011-09-16 12:00:00,13.83,13.85,13.83,13.84,78000.0,9.4385,9.4522,9.4385,9.4454,78000.0
2011-09-16 12:10:00,13.84,13.84,13.82,13.82,86000.0,9.4454,9.4454,9.4317,9.4317,86000.0
2011-09-16 12:20:00,13.82,13.83,13.82,13.82,139200.0,9.4317,9.4385,9.4317,9.4317,139200.0
2011-09-16 12:30:00,13.82,13.86,13.82,13.85,98000.0,9.4317,9.459,9.4317,9.4522,98000.0
2011-09-16 12:40:00,13.85,13.86,13.85,13.85,77600.0,9.4522,9.459,9.4522,9.4522,77600.0
2011-09-16 12:50:00,13.85,13.85,13.84,13.85,53200.0,9.4522,9.4522,9.4454,9.4522,53200.0
2011-09-16 13:00:00,13.85,13.85,13.84,13.85,90400.0,9.4522,9.4522,9.4454,9.4522,90400.0
2011-09-16 13:10:00,13.85,13.85,13.84,13.84,77200.0,9.4522,9.4522,9.4454,9.4454,77200.0
2011-09-16 13:20:00,13.85,13.85,13.84,13.85,102000.0,9.4522,9.4522,9.4454,9.4522,102000.0
2011-09-16 13:30:00,13.84,13.85,13.82,13.84,170400.0,9.4454,9.4522,9.4317,9.4454,170400.0
2011-09-16 13:40:00,13.84,13.84,13.83,13.83,144800.0,9.4454,9.4454,9.4385,9.4385,144800.0
2011-09-16 13:50:00,13.83,13.83,13.81,13.81,81600.0,9.4385,9.4385,9.4249,9.4249,81600.0
2011-09-16 14:00:00,13.81,13.82,13.81,13.81,129600.0,9.4249,9.4317,9.4249,9.4249,129600.0
2011-09-16 14:10:00,13.81,13.81,13.79,13.81,140800.0,9.4249,9.4249,9.4112,9.4249,140800.0
2011-09-16 14:20:00,13.81,13.81,13.79,13.79,75200.0,9.4249,9.4249,9.4112,9.4112,75200.0
2011-09-16 14:30:00,13.79,13.82,13.79,13.82,128800.0,9.4112,9.4317,9.4112,9.4317,128800.0
2011-09-16 14:40:00,13.82,13.82,13.8,13.81,100000.0,9.4317,9.4317,9.4181,9.4249,100000.0
2011-09-16 14:50:00,13.81,13.83,13.81,13.83,150000.0,9.4249,9.4385,9.4249,9.4385,150000.0
2011-09-16 15:00:00,13.83,13.84,13.82,13.83,194400.0,9.4385,9.4454,9.4317,9.4385,194400.0
2011-09-16 15:10:00,13.83,13.84,13.83,13.83,156000.0,9.4385,9.4454,9.4385,9.4385,156000.0
2011-09-16 15:20:00,13.83,13.84,13.81,13.81,303200.0,9.4385,9.4454,9.4249,9.4249,303200.0
2011-09-16 15:30:00,13.81,13.84,13.81,13.81,293200.0,9.4249,9.4454,9.4249,9.4249,293200.0
2011-09-16 15:40:00,13.81,13.85,13.81,13.82,394400.0,9.4249,9.4522,9.4249,9.4317,394400.0
2011-09-16 15:50:00,13.83,13.84,13.81,13.82,980400.0,9.4385,9.4454,9.4249,9.4317,980400.0
2011-09-19 09:30:00,13.67,13.71,13.64,13.71,201200.0,9.3293,9.3566,9.3089,9.3566,201200.0
2011-09-19 09:40:00,13.71,13.71,13.67,13.67,133600.0,9.3566,9.3566,9.3293,9.3293,133600.0
2011-09-19 09:50:00,13.67,13.71,13.67,13.68,98400.0,9.3293,9.3566,9.3293,9.3362,98400.0
2011-09-19 10:00:00,13.67,13.73,13.67,13.72,98400.0,9.3293,9.3703,9.3293,9.3635,98400.0
2011-09-19 10:10:00,13.72,13.72,13.71,13.72,130800.0,9.3635,9.3635,9.3566,9.3635,130800.0
2011-09-19 10:20:00,13.72,13.74,13.71,13.72,108800.0,9.3635,9.3771,9.3566,9.3635,108800.0
2011-09-19 10:30:00,13.72,13.74,13.71,13.71,84000.0,9.3635,9.3771,9.3566,9.3566,84000.0
2011-09-19 10:40:00,13.71,13.72,13.69,13.7,51200.0,9.3566,9.3635,9.343,9.3498,51200.0
2011-09-19 10:50:00,13.7,13.71,13.68,13.68,99600.0,9.3498,9.3566,9.3362,9.3362,99600.0
2011-09-19 11:00:00,13.68,13.69,13.66,13.67,70800.0,9.3362,9.343,9.3225,9.3293,70800.0
2011-09-19 11:10:00,13.67,13.67,13.65,13.66,72000.0,9.3293,9.3293,9.3157,9.3225,72000.0
2011-09-19 11:20:00,13.66,13.67,13.64,13.67,84400.0,9.3225,9.3293,9.3089,9.3293,84400.0
2011-09-19 11:30:00,13.66,13.68,13.66,13.68,39600.0,9.3225,9.3362,9.3225,9.3362,39600.0
2011-09-19 11:40:00,13.68,13.69,13.65,13.69,93200.0,9.3362,9.343,9.3157,9.343,93200.0
2011-09-19 11:50:00,13.69,13.69,13.67,13.67,76800.0,9.343,9.343,9.3293,9.3293,76800.0
2011-09-19 12:00:00,13.68,13.69,13.67,13.68,107200.0,9.3362,9.343,9.3293,9.3362,107200.0
2011-09-19 12:10:00,13.69,13.7,13.68,13.69,69200.0,9.343,9.3498,9.3362,9.343,69200.0
2011-09-19 12:20:00,13.69,13.69,13.67,13.69,112400.0,9.343,9.343,9.3293,9.343,112400.0
2011-09-19 12:30:00,13.69,13.69,13.67,13.68,43200.0,9.343,9.343,9.3293,9.3362,43200.0
2011-09-19 12:40:00,13.68,13.68,13.67,13.68,39600.0,9.3362,9.3362,9.3293,9.3362,39600.0
2011-09-19 12:50:00,13.68,13.69,13.67,13.69,76400.0,9.3362,9.343,9.3293,9.343,76400.0
2011-09-19 13:00:00,13.69,13.69,13.67,13.68,49200.0,9.343,9.343,9.3293,9.3362,49200.0
2011-09-19 13:10:00,13.68,13.68,13.66,13.67,54800.0,9.3362,9.3362,9.3225,9.3293,54800.0
2011-09-19 13:20:00,13.67,13.68,13.67,13.67,61600.0,9.3293,9.3362,9.3293,9.3293,61600.0
2011-09-19 13:30:00,13.68,13.68,13.67,13.68,61200.0,9.3362,9.3362,9.3293,9.3362,61200.0
2011-09-19 13:40:00,13.67,13.69,13.67,13.69,76000.0,9.3293,9.343,9.3293,9.343,76000.0
2011-09-19 13:50:00,13.69,13.69,13.68,13.68,68400.0,9.343,9.343,9.3362,9.3362,68400.0
2011-09-19 14:00:00,13.68,13.7,13.67,13.69,126400.0,9.3362,9.3498,9.3293,9.343,126400.0
2011-09-19 14:10:00,13.69,13.72,13.69,13.72,110800.0,9.343,9.3635,9.343,9.3635,110800.0
2011-09-19 14:20:00,13.72,13.72,13.71,13.71,77600.0,9.3635,9.3635,9.3566,9.3566,77600.0
2011-09-19 14:30:00,13.71,13.72,13.7,13.71,187600.0,9.3566,9.3635,9.3498,9.3566,187600.0
2011-09-19 14:40:00,13.71,13.73,13.7,13.7,262400.0,9.3566,9.3703,9.3498,9.3498,262400.0
2011-09-19 14:50:00,13.7,13.72,13.69,13.7,136800.0,9.3498,9.3635,9.343,9.3498,136800.0
2011-09-19 15:00:00,13.69,13.7,13.66,13.66,199600.0,9.343,9.3498,9.3225,9.3225,199600.0
2011-09-19 15:10:00,13.66,13.72,13.66,13.69,359200.0,9.3225,9.3635,9.3225,9.343,359200.0
2011-09-19 15:20:00,13.69,13.72,13.69,13.72,386400.0,9.343,9.3635,9.343,9.3635,386400.0
2011-09-19 15:30:00,13.72,13.74,13.71,13.72,332800.0,9.3635,9.3771,9.3566,9.3635,332800.0
2011-09-19 15:40:00,13.72,13.74,13.69,13.71,396000.0,9.3635,9.3771,9.343,9.3566,396000.0
2011-09-19 15:50:00,13.71,13.71,13.68,13.69,659600.0,9.3566,9.3566,9.3362,9.343,659600.0
2011-09-20 09:30:00,13.75,13.78,13.72,13.75,188400.0,9.3839,9.4044,9.3635,9.3839,188400.0
2011-09-20 09:40:00,13.76,13.77,13.72,13.73,122400.0,9.3908,9.3976,9.3635,9.3703,122400.0
2011-09-20 09:50:00,13.73,13.75,13.72,13.75,67200.0,9.3703,9.3839,9.3635,9.3839,67200.0
2011-09-20 10:00:00,13.75,13.76,13.74,13.75,122400.0,9.3839,9.3908,9.3771,9.3839,122400.0
2011-09-20 10:10:00,13.74,13.77,13.73,13.76,115200.0,9.3771,9.3976,9.3703,9.3908,115200.0
2011-09-20 10:20:00,13.76,13.77,13.74,13.77,110000.0,9.3908,9.3976,9.3771,9.3976,110000.0
2011-09-20 10:30:00,13.77,13.81,13.76,13.81,138000.0,9.3976,9.4249,9.3908,9.4249,138000.0
2011-09-20 10:40:00,13.81,13.83,13.8,13.83,212800.0,9.4249,9.4385,9.4181,9.4385,212800.0
2011-09-20 10:50:00,13.82,13.89,13.82,13.88,394000.0,9.4317,9.4795,9.4317,9.4727,394000.0
2011-09-20 11:00:00,13.88,13.92,13.88,13.92,432800.0,9.4727,9.5,9.4727,9.5,432800.0
2011-09-20 11:10:00,13.92,13.92,13.9,13.91,145200.0,9.5,9.5,9.4863,9.4931,145200.0
2011-09-20 11:20:00,13.91,13.95,13.9,13.95,140000.0,9.4931,9.5204,9.4863,9.5204,140000.0
2011-09-20 11:30:00,13.95,13.95,13.93,13.94,136400.0,9.5204,9.5204,9.5068,9.5136,136400.0
2011-09-20 11:40:00,13.94,13.95,13.93,13.94,96000.0,9.5136,9.5204,9.5068,9.5136,96000.0
2011-09-20 11:50:00,13.94,13.94,13.91,13.91,108000.0,9.5136,9.5136,9.4931,9.4931,108000.0
2011-09-20 12:00:00,13.91,13.91,13.89,13.9,91200.0,9.4931,9.4931,9.4795,9.4863,91200.0
2011-09-20 12:10:00,13.9,13.92,13.89,13.92,63600.0,9.4863,9.5,9.4795,9.5,63600.0
2011-09-20 12:20:00,13.91,13.94,13.91,13.94,90000.0,9.4931,9.5136,9.4931,9.5136,90000.0
2011-09-20 12:30:00,13.94,13.95,13.94,13.95,223600.0,9.5136,9.5204,9.5136,9.5204,223600.0
2011-09-20 12:40:00,13.95,13.96,13.94,13.95,172000.0,9.5204,9.5273,9.5136,9.5204,172000.0
2011-09-20 12:50:00,13.96,13.98,13.95,13.97,203200.0,9.5273,9.5409,9.5204,9.5341,203200.0
2011-09-20 13:00:00,13.97,14.0,13.97,14.0,137600.0,9.5341,9.5545,9.5341,9.5545,137600.0
2011-09-20 13:10:00,14.0,14.05,14.0,14.05,247200.0,9.5545,9.5887,9.5545,9.5887,247200.0
2011-09-20 13:20:00,14.05,14.07,14.05,14.07,213200.0,9.5887,9.6023,9.5887,9.6023,213200.0
2011-09-20 13:30:00,14.07,14.09,14.04,14.04,412800.0,9.6023,9.616,9.5818,9.5818,412800.0
2011-09-20 13:40:00,14.04,14.05,14.03,14.03,124400.0,9.5818,9.5887,9.575,9.575,124400.0
2011-09-20 13:50:00,14.03,14.05,14.03,14.04,115600.0,9.575,9.5887,9.575,9.5818,115600.0
2011-09-20 14:00:00,14.04,14.06,14.03,14.06,98400.0,9.5818,9.5955,9.575,9.5955,98400.0
2011-09-20 14:10:00,14.06,14.07,14.06,14.06,159200.0,9.5955,9.6023,9.5955,9.5955,159200.0
2011-09-20 14:20:00,14.06,14.07,14.05,14.06,97200.0,9.5955,9.6023,9.5887,9.5955,97200.0
2011-09-20 14:30:00,14.06,14.08,14.05,14.08,204800.0,9.5955,9.6091,9.5887,9.6091,204800.0
2011-09-20 14:40:00,14.08,14.08,14.05,14.05,425200.0,9.6091,9.6091,9.5887,9.5887,425200.0
2011-09-20 14:50:00,14.05,14.06,14.03,14.03,234400.0,9.5887,9.5955,9.575,9.575,234400.0
2011-09-20 15:00:00,14.03,14.04,14.01,14.01,200400.0,9.575,9.5818,9.5614,9.5614,200400.0
2011-09-20 15:10:00,14.01,14.02,13.99,13.99,116000.0,9.5614,9.5682,9.5477,9.5477,116000.0
2011-09-20 15:20:00,13.99,14.0,13.98,13.99,304000.0,9.5477,9.5545,9.5409,9.5477,304000.0
2011-09-20 15:30:00,13.98,13.98,13.93,13.96,964800.0,9.5409,9.5409,9.5068,9.5273,964800.0
2011-09-20 15:40:00,13.95,13.95,13.91,13.94,685600.0,9.5204,9.5204,9.4931,9.5136,685600.0
2011-09-20 15:50:00,13.94,13.94,13.91,13.92,822000.0,9.5136,9.5136,9.4931,9.5,822000.0
2011-09-21 09:30:00,13.95,13.98,13.86,13.91,462800.0,9.5204,9.5409,9.459,9.4931,462800.0
2011-09-21 09:40:00,13.91,14.0,13.91,13.99,304400.0,9.4931,9.5545,9.4931,9.5477,304400.0
2011-09-21 09:50:00,13.99,14.02,13.99,14.01,318800.0,9.5477,9.5682,9.5477,9.5614,318800.0
2011-09-21 10:00:00,14.01,14.06,14.0,14.04,244400.0,9.5614,9.5955,9.5545,9.5818,244400.0
2011-09-21 10:10:00,14.04,14.06,14.01,14.02,143200.0,9.5818,9.5955,9.5614,9.5682,143200.0
2011-09-21 10:20:00,14.01,14.02,13.99,14.0,327600.0,9.5614,9.5682,9.5477,9.5545,327600.0
2011-09-21 10:30:00,14.01,14.04,13.97,13.98,326400.0,9.5614,9.5818,9.5341,9.5409,326400.0
2011-09-21 10:40:00,13.99,14.01,13.97,13.97,210800.0,9.5477,9.5614,9.5341,9.5341,210800.0
2011-09-21 10:50:00,13.97,13.97,13.93,13.95,149200.0,9.5341,9.5341,9.5068,9.5204,149200.0
2011-09-21 11:00:00,13.95,13.99,13.93,13.98,122000.0,9.5204,9.5477,9.5068,9.5409,122000.0
2011-09-21 11:10:00,13.98,13.99,13.94,13.95,118000.0,9.5409,9.5477,9.5136,9.5204,118000.0
2011-09-21 11:20:00,13.95,13.97,13.94,13.96,124000.0,9.5204,9.5341,9.5136,9.5273,124000.0
2011-09-21 11:30:00,13.95,13.96,13.94,13.95,104000.0,9.5204,9.5273,9.5136,9.5204,104000.0
2011-09-21 11:40:00,13.95,13.97,13.95,13.95,99600.0,9.5204,9.5341,9.5204,9.5204,99600.0
2011-09-21 11:50:00,13.95,13.95,13.94,13.94,67600.0,9.5204,9.5204,9.5136,9.5136,67600.0
2011-09-21 12:00:00,13.94,13.95,13.92,13.92,118800.0,9.5136,9.5204,9.5,9.5,118800.0
2011-09-21 12:10:00,13.92,13.94,13.91,13.93,80400.0,9.5,9.5136,9.4931,9.5068,80400.0
2011-09-21 12:20:00,13.92,13.93,13.86,13.86,156400.0,9.5,9.5068,9.459,9.459,156400.0
2011-09-21 12:30:00,13.86,13.95,13.86,13.93,119600.0,9.459,9.5204,9.459,9.5068,119600.0
2011-09-21 12:40:00,13.94,13.94,13.9,13.9,70800.0,9.5136,9.5136,9.4863,9.4863,70800.0
2011-09-21 12:50:00,13.9,13.91,13.89,13.9,83600.0,9.4863,9.4931,9.4795,9.4863,83600.0
2011-09-21 13:00:00,13.9,13.93,13.88,13.92,145600.0,9.4863,9.5068,9.4727,9.5,145600.0
2011-09-21 13:10:00,13.92,13.93,13.9,13.91,112000.0,9.5,9.5068,9.4863,9.4931,112000.0
2011-09-21 13:20:00,13.91,13.93,13.9,13.93,152000.0,9.4931,9.5068,9.4863,9.5068,152000.0
2011-09-21 13:30:00,13.93,13.94,13.92,13.93,134000.0,9.5068,9.5136,9.5,9.5068,134000.0
2011-09-21 13:40:00,13.93,13.95,13.93,13.94,108800.0,9.5068,9.5204,9.5068,9.5136,108800.0
2011-09-21 13:50:00,13.94,13.96,13.94,13.95,75600.0,9.5136,9.5273,9.5136,9.5204,75600.0
2011-09-21 14:00:00,13.95,13.95,13.92,13.94,102400.0,9.5204,9.5204,9.5,9.5136,102400.0
2011-09-21 14:10:00,13.93,13.94,13.92,13.93,127200.0,9.5068,9.5136,9.5,9.5068,127200.0
2011-09-21 14:20:00,13.93,13.98,13.83,13.89,303200.0,9.5068,9.5409,9.4385,9.4795,303200.0
2011-09-21 14:30:00,13.89,13.9,13.77,13.79,256000.0,9.4795,9.4863,9.3976,9.4112,256000.0
2011-09-21 14:40:00,13.79,13.85,13.78,13.84,167600.0,9.4112,9.4522,9.4044,9.4454,167600.0
2011-09-21 14:50:00,13.84,13.85,13.8,13.81,182400.0,9.4454,9.4522,9.4181,9.4249,182400.0
2011-09-21 15:00:00,13.8,13.85,13.79,13.84,220400.0,9.4181,9.4522,9.4112,9.4454,220400.0
2011-09-21 15:10:00,13.85,13.87,13.84,13.86,178400.0,9.4522,9.4658,9.4454,9.459,178400.0
2011-09-21 15:20:00,13.86,13.87,13.81,13.83,179200.0,9.459,9.4658,9.4249,9.4385,179200.0
2011-09-21 15:30:00,13.83,13.83,13.75,13.76,224800.0,9.4385,9.4385,9.3839,9.3908,224800.0
2011-09-21 15:40:00,13.76,13.78,13.74,13.75,349600.0,9.3908,9.4044,9.3771,9.3839,349600.0
2011-09-21 15:50:00,13.74,13.75,13.7,13.7,1097200.0,9.3771,9.3839,9.3498,9.3498,1097200.0
2011-09-22 09:30:00,13.47,13.61,13.42,13.55,823200.0,9.1928,9.2884,9.1587,9.2474,823200.0
2011-09-22 09:40:00,13.55,13.56,13.49,13.54,470000.0,9.2474,9.2543,9.2065,9.2406,470000.0
2011-09-22 09:50:00,13.53,13.54,13.46,13.46,227600.0,9.2338,9.2406,9.186,9.186,227600.0
2011-09-22 10:00:00,13.45,13.5,13.42,13.47,784800.0,9.1792,9.2133,9.1587,9.1928,784800.0
2011-09-22 10:10:00,13.48,13.49,13.41,13.42,254800.0,9.1997,9.2065,9.1519,9.1587,254800.0
2011-09-22 10:20:00,13.41,13.46,13.41,13.44,403600.0,9.1519,9.186,9.1519,9.1724,403600.0
2011-09-22 10:30:00,13.44,13.44,13.39,13.4,288000.0,9.1724,9.1724,9.1382,9.1451,288000.0
2011-09-22 10:40:00,13.4,13.42,13.37,13.38,162400.0,9.1451,9.1587,9.1246,9.1314,162400.0
2011-09-22 10:50:00,13.38,13.38,13.3,13.36,480400.0,9.1314,9.1314,9.0768,9.1178,480400.0
2011-09-22 11:00:00,13.35,13.37,13.34,13.36,490000.0,9.1109,9.1246,9.1041,9.1178,490000.0
2011-09-22 11:10:00,13.37,13.38,13.33,13.37,397200.0,9.1246,9.1314,9.0973,9.1246,397200.0
2011-09-22 11:20:00,13.36,13.41,13.35,13.38,242000.0,9.1178,9.1519,9.1109,9.1314,242000.0
2011-09-22 11:30:00,13.38,13.38,13.35,13.37,219200.0,9.1314,9.1314,9.1109,9.1246,219200.0
2011-09-22 11:40:00,13.37,13.38,13.35,13.35,542800.0,9.1246,9.1314,9.1109,9.1109,542800.0
2011-09-22 11:50:00,13.35,13.36,13.29,13.29,209200.0,9.1109,9.1178,9.07,9.07,209200.0
2011-09-22 12:00:00,13.29,13.32,13.27,13.3,186400.0,9.07,9.0905,9.0563,9.0768,186400.0
2011-09-22 12:10:00,13.3,13.34,13.3,13.32,117200.0,9.0768,9.1041,9.0768,9.0905,117200.0
2011-09-22 12:20:00,13.32,13.33,13.29,13.31,127600.0,9.0905,9.0973,9.07,9.0836,127600.0
2011-09-22 12:30:00,13.31,13.36,13.31,13.36,256800.0,9.0836,9.1178,9.0836,9.1178,256800.0
2011-09-22 12:40:00,13.36,13.4,13.35,13.4,143200.0,9.1178,9.1451,9.1109,9.1451,143200.0
2011-09-22 12:50:00,13.4,13.41,13.39,13.4,119600.0,9.1451,9.1519,9.1382,9.1451,119600.0
2011-09-22 13:00:00,13.4,13.42,13.38,13.38,177200.0,9.1451,9.1587,9.1314,9.1314,177200.0
2011-09-22 13:10:00,13.39,13.39,13.36,13.36,125600.0,9.1382,9.1382,9.1178,9.1178,125600.0
2011-09-22 13:20:00,13.36,13.37,13.33,13.35,232800.0,9.1178,9.1246,9.0973,9.1109,232800.0
2011-09-22 13:30:00,13.35,13.37,13.33,13.37,223200.0,9.1109,9.1246,9.0973,9.1246,223200.0
2011-09-22 13:40:00,13.37,13.4,13.34,13.36,422000.0,9.1246,9.1451,9.1041,9.1178,422000.0
2011-09-22 13:50:00,13.36,13.37,13.3,13.3,162800.0,9.1178,9.1246,9.0768,9.0768,162800.0
2011-09-22 14:00:00,13.3,13.31,13.25,13.27,356800.0,9.0768,9.0836,9.0427,9.0563,356800.0
2011-09-22 14:10:00,13.27,13.27,13.22,13.24,233200.0,9.0563,9.0563,9.0222,9.0359,233200.0
2011-09-22 14:20:00,13.24,13.38,13.24,13.36,427600.0,9.0359,9.1314,9.0359,9.1178,427600.0
2011-09-22 14:30:00,13.36,13.37,13.29,13.3,147600.0,9.1178,9.1246,9.07,9.0768,147600.0
2011-09-22 14:40:00,13.3,13.34,13.3,13.32,166000.0,9.0768,9.1041,9.0768,9.0905,166000.0
2011-09-22 14:50:00,13.33,13.33,13.26,13.26,290800.0,9.0973,9.0973,9.0495,9.0495,290800.0
2011-09-22 15:00:00,13.26,13.29,13.24,13.29,192000.0,9.0495,9.07,9.0359,9.07,192000.0
2011-09-22 15:10:00,13.29,13.31,13.28,13.3,232800.0,9.07,9.0836,9.0632,9.0768,232800.0
2011-09-22 15:20:00,13.3,13.3,13.24,13.29,364800.0,9.0768,9.0768,9.0359,9.07,364800.0
2011-09-22 15:30:00,13.29,13.34,13.27,13.34,447600.0,9.07,9.1041,9.0563,9.1041,447600.0
2011-09-22 15:40:00,13.34,13.36,13.3,13.34,833200.0,9.1041,9.1178,9.0768,9.1041,833200.0
2011-09-22 15:50:00,13.34,13.38,13.3,13.35,1323200.0,9.1041,9.1314,9.0768,9.1109,1323200.0
2011-09-23 09:30:00,13.34,13.46,13.31,13.45,664400.0,9.1041,9.186,9.0836,9.1792,664400.0
2011-09-23 09:40:00,13.44,13.55,13.41,13.5,376800.0,9.1724,9.2474,9.1519,9.2133,376800.0
2011-09-23 09:50:00,13.5,13.62,13.48,13.59,639600.0,9.2133,9.2952,9.1997,9.2747,639600.0
2011-09-23 10:00:00,13.59,13.61,13.5,13.54,430800.0,9.2747,9.2884,9.2133,9.2406,430800.0
2011-09-23 10:10:00,13.55,13.56,13.48,13.48,224000.0,9.2474,9.2543,9.1997,9.1997,224000.0
2011-09-23 10:20:00,13.49,13.49,13.43,13.46,368400.0,9.2065,9.2065,9.1655,9.186,368400.0
2011-09-23 10:30:00,13.46,13.53,13.46,13.53,227600.0,9.186,9.2338,9.186,9.2338,227600.0
2011-09-23 10:40:00,13.53,13.53,13.49,13.52,247200.0,9.2338,9.2338,9.2065,9.227,247200.0
2011-09-23 10:50:00,13.51,13.52,13.48,13.49,319600.0,9.2201,9.227,9.1997,9.2065,319600.0
2011-09-23 11:00:00,13.49,13.5,13.47,13.49,218000.0,9.2065,9.2133,9.1928,9.2065,218000.0
2011-09-23 11:10:00,13.49,13.5,13.47,13.5,466400.0,9.2065,9.2133,9.1928,9.2133,466400.0
2011-09-23 11:20:00,13.5,13.5,13.46,13.47,256400.0,9.2133,9.2133,9.186,9.1928,256400.0
2011-09-23 11:30:00,13.47,13.47,13.45,13.47,94400.0,9.1928,9.1928,9.1792,9.1928,94400.0
2011-09-23 11:40:00,13.47,13.47,13.45,13.46,156400.0,9.1928,9.1928,9.1792,9.186,156400.0
2011-09-23 11:50:00,13.46,13.48,13.43,13.48,220400.0,9.186,9.1997,9.1655,9.1997,220400.0
2011-09-23 12:00:00,13.48,13.48,13.45,13.48,73600.0,9.1997,9.1997,9.1792,9.1997,73600.0
2011-09-23 12:10:00,13.48,13.51,13.47,13.5,123600.0,9.1997,9.2201,9.1928,9.2133,123600.0
2011-09-23 12:20:00,13.5,13.5,13.46,13.47,114000.0,9.2133,9.2133,9.186,9.1928,114000.0
2011-09-23 12:30:00,13.47,13.49,13.47,13.47,89200.0,9.1928,9.2065,9.1928,9.1928,89200.0
2011-09-23 12:40:00,13.47,13.5,13.43,13.47,282400.0,9.1928,9.2133,9.1655,9.1928,282400.0
2011-09-23 12:50:00,13.46,13.49,13.43,13.44,194000.0,9.186,9.2065,9.1655,9.1724,194000.0
2011-09-23 13:00:00,13.44,13.47,13.41,13.42,218800.0,9.1724,9.1928,9.1519,9.1587,218800.0
2011-09-23 13:10:00,13.42,13.46,13.42,13.44,152400.0,9.1587,9.186,9.1587,9.1724,152400.0
2011-09-23 13:20:00,13.45,13.48,13.45,13.45,216400.0,9.1792,9.1997,9.1792,9.1792,216400.0
2011-09-23 13:30:00,13.45,13.51,13.45,13.48,239600.0,9.1792,9.2201,9.1792,9.1997,239600.0
2011-09-23 13:40:00,13.47,13.53,13.47,13.53,148000.0,9.1928,9.2338,9.1928,9.2338,148000.0
2011-09-23 13:50:00,13.54,13.54,13.51,13.52,106000.0,9.2406,9.2406,9.2201,9.227,106000.0
2011-09-23 14:00:00,13.52,13.54,13.49,13.5,147200.0,9.227,9.2406,9.2065,9.2133,147200.0
2011-09-23 14:10:00,13.5,13.51,13.47,13.47,105600.0,9.2133,9.2201,9.1928,9.1928,105600.0
2011-09-23 14:20:00,13.47,13.48,13.42,13.43,118800.0,9.1928,9.1997,9.1587,9.1655,118800.0
2011-09-23 14:30:00,13.43,13.44,13.42,13.43,141600.0,9.1655,9.1724,9.1587,9.1655,141600.0
2011-09-23 14:40:00,13.43,13.45,13.39,13.41,180000.0,9.1655,9.1792,9.1382,9.1519,180000.0
2011-09-23 14:50:00,13.4,13.41,13.38,13.39,153200.0,9.1451,9.1519,9.1314,9.1382,153200.0
2011-09-23 15:00:00,13.39,13.44,13.39,13.44,194800.0,9.1382,9.1724,9.1382,9.1724,194800.0
2011-09-23 15:10:00,13.44,13.48,13.43,13.46,180800.0,9.1724,9.1997,9.1655,9.186,180800.0
2011-09-23 15:20:00,13.45,13.47,13.45,13.46,220400.0,9.1792,9.1928,9.1792,9.186,220400.0
2011-09-23 15:30:00,13.46,13.47,13.44,13.47,384000.0,9.186,9.1928,9.1724,9.1928,384000.0
2011-09-23 15:40:00,13.47,13.48,13.42,13.42,320800.0,9.1928,9.1997,9.1587,9.1587,320800.0
2011-09-23 15:50:00,13.42,13.45,13.41,13.45,874800.0,9.1587,9.1792,9.1519,9.1792,874800.0
2011-09-26 09:30:00,13.58,13.6,13.54,13.54,208800.0,9.2679,9.2816,9.2406,9.2406,208800.0
2011-09-26 09:40:00,13.54,13.56,13.49,13.52,263600.0,9.2406,9.2543,9.2065,9.227,263600.0
2011-09-26 09:50:00,13.51,13.51,13.46,13.46,183200.0,9.2201,9.2201,9.186,9.186,183200.0
2011-09-26 10:00:00,13.47,13.5,13.47,13.49,179600.0,9.1928,9.2133,9.1928,9.2065,179600.0
2011-09-26 10:10:00,13.49,13.51,13.49,13.5,298000.0,9.2065,9.2201,9.2065,9.2133,298000.0
2011-09-26 10:20:00,13.5,13.54,13.49,13.53,163200.0,9.2133,9.2406,9.2065,9.2338,163200.0
2011-09-26 10:30:00,13.52,13.54,13.5,13.51,90400.0,9.227,9.2406,9.2133,9.2201,90400.0
2011-09-26 10:40:00,13.5,13.56,13.5,13.51,129600.0,9.2133,9.2543,9.2133,9.2201,129600.0
2011-09-26 10:50:00,13.5,13.55,13.5,13.53,188000.0,9.2133,9.2474,9.2133,9.2338,188000.0
2011-09-26 11:00:00,13.53,13.56,13.53,13.55,385200.0,9.2338,9.2543,9.2338,9.2474,385200.0
2011-09-26 11:10:00,13.55,13.56,13.53,13.56,275600.0,9.2474,9.2543,9.2338,9.2543,275600.0
2011-09-26 11:20:00,13.56,13.58,13.55,13.56,93600.0,9.2543,9.2679,9.2474,9.2543,93600.0
2011-09-26 11:30:00,13.56,13.56,13.54,13.56,134400.0,9.2543,9.2543,9.2406,9.2543,134400.0
2011-09-26 11:40:00,13.55,13.6,13.55,13.59,238800.0,9.2474,9.2816,9.2474,9.2747,238800.0
2011-09-26 11:50:00,13.59,13.6,13.58,13.6,258800.0,9.2747,9.2816,9.2679,9.2816,258800.0
2011-09-26 12:00:00,13.6,13.62,13.59,13.6,151600.0,9.2816,9.2952,9.2747,9.2816,151600.0
2011-09-26 12:10:00,13.6,13.6,13.56,13.58,210400.0,9.2816,9.2816,9.2543,9.2679,210400.0
2011-09-26 12:20:00,13.58,13.59,13.56,13.56,127200.0,9.2679,9.2747,9.2543,9.2543,127200.0
2011-09-26 12:30:00,13.56,13.57,13.56,13.56,103200.0,9.2543,9.2611,9.2543,9.2543,103200.0
2011-09-26 12:40:00,13.56,13.56,13.53,13.55,152000.0,9.2543,9.2543,9.2338,9.2474,152000.0
2011-09-26 12:50:00,13.55,13.57,13.54,13.57,106000.0,9.2474,9.2611,9.2406,9.2611,106000.0
2011-09-26 13:00:00,13.56,13.56,13.54,13.55,104800.0,9.2543,9.2543,9.2406,9.2474,104800.0
2011-09-26 13:10:00,13.55,13.56,13.52,13.54,119600.0,9.2474,9.2543,9.227,9.2406,119600.0
2011-09-26 13:20:00,13.54,13.56,13.54,13.55,53200.0,9.2406,9.2543,9.2406,9.2474,53200.0
2011-09-26 13:30:00,13.55,13.56,13.54,13.55,221600.0,9.2474,9.2543,9.2406,9.2474,221600.0
2011-09-26 13:40:00,13.55,13.58,13.54,13.56,127200.0,9.2474,9.2679,9.2406,9.2543,127200.0
2011-09-26 13:50:00,13.56,13.59,13.55,13.57,153200.0,9.2543,9.2747,9.2474,9.2611,153200.0
2011-09-26 14:00:00,13.57,13.59,13.55,13.56,436000.0,9.2611,9.2747,9.2474,9.2543,436000.0
2011-09-26 14:10:00,13.56,13.57,13.53,13.54,262800.0,9.2543,9.2611,9.2338,9.2406,262800.0
2011-09-26 14:20:00,13.54,13.55,13.53,13.53,136000.0,9.2406,9.2474,9.2338,9.2338,136000.0
2011-09-26 14:30:00,13.53,13.56,13.52,13.55,121200.0,9.2338,9.2543,9.227,9.2474,121200.0
2011-09-26 14:40:00,13.55,13.56,13.53,13.54,100000.0,9.2474,9.2543,9.2338,9.2406,100000.0
2011-09-26 14:50:00,13.54,13.55,13.52,13.54,88800.0,9.2406,9.2474,9.227,9.2406,88800.0
2011-09-26 15:00:00,13.55,13.57,13.54,13.55,182400.0,9.2474,9.2611,9.2406,9.2474,182400.0
2011-09-26 15:10:00,13.55,13.58,13.55,13.57,177200.0,9.2474,9.2679,9.2474,9.2611,177200.0
2011-09-26 15:20:00,13.56,13.6,13.56,13.6,259200.0,9.2543,9.2816,9.2543,9.2816,259200.0
2011-09-26 15:30:00,13.6,13.6,13.55,13.56,180800.0,9.2816,9.2816,9.2474,9.2543,180800.0
2011-09-26 15:40:00,13.56,13.58,13.55,13.58,310000.0,9.2543,9.2679,9.2474,9.2679,310000.0
2011-09-26 15:50:00,13.58,13.61,13.57,13.6,935200.0,9.2679,9.2884,9.2611,9.2816,935200.0
2011-09-27 09:30:00,13.86,13.86,13.74,13.75,263200.0,9.459,9.459,9.3771,9.3839,263200.0
2011-09-27 09:40:00,13.75,13.82,13.75,13.8,172400.0,9.3839,9.4317,9.3839,9.4181,172400.0
2011-09-27 09:50:00,13.79,13.85,13.79,13.84,304400.0,9.4112,9.4522,9.4112,9.4454,304400.0
2011-09-27 10:00:00,13.84,13.87,13.82,13.82,298400.0,9.4454,9.4658,9.4317,9.4317,298400.0
2011-09-27 10:10:00,13.82,13.85,13.8,13.81,137600.0,9.4317,9.4522,9.4181,9.4249,137600.0
2011-09-27 10:20:00,13.81,13.87,13.81,13.87,328800.0,9.4249,9.4658,9.4249,9.4658,328800.0
2011-09-27 10:30:00,13.86,13.89,13.86,13.88,384400.0,9.459,9.4795,9.459,9.4727,384400.0
2011-09-27 10:40:00,13.88,13.89,13.86,13.87,252800.0,9.4727,9.4795,9.459,9.4658,252800.0
2011-09-27 10:50:00,13.87,13.91,13.87,13.9,201200.0,9.4658,9.4931,9.4658,9.4863,201200.0
2011-09-27 11:00:00,13.9,13.9,13.87,13.88,218000.0,9.4863,9.4863,9.4658,9.4727,218000.0
2011-09-27 11:10:00,13.88,13.88,13.81,13.84,253600.0,9.4727,9.4727,9.4249,9.4454,253600.0
2011-09-27 11:20:00,13.84,13.85,13.81,13.83,290400.0,9.4454,9.4522,9.4249,9.4385,290400.0
2011-09-27 11:30:00,13.83,13.88,13.83,13.88,212000.0,9.4385,9.4727,9.4385,9.4727,212000.0
2011-09-27 11:40:00,13.88,13.89,13.86,13.87,192800.0,9.4727,9.4795,9.459,9.4658,192800.0
2011-09-27 11:50:00,13.86,13.87,13.85,13.85,171200.0,9.459,9.4658,9.4522,9.4522,171200.0
2011-09-27 12:00:00,13.85,13.86,13.84,13.85,87600.0,9.4522,9.459,9.4454,9.4522,87600.0
2011-09-27 12:10:00,13.85,13.86,13.83,13.84,159600.0,9.4522,9.459,9.4385,9.4454,159600.0
2011-09-27 12:20:00,13.83,13.85,13.81,13.82,88000.0,9.4385,9.4522,9.4249,9.4317,88000.0
2011-09-27 12:30:00,13.83,13.83,13.79,13.79,66400.0,9.4385,9.4385,9.4112,9.4112,66400.0
2011-09-27 12:40:00,13.8,13.8,13.74,13.74,307200.0,9.4181,9.4181,9.3771,9.3771,307200.0
2011-09-27 12:50:00,13.74,13.76,13.74,13.75,215200.0,9.3771,9.3908,9.3771,9.3839,215200.0
2011-09-27 13:00:00,13.75,13.76,13.74,13.76,96800.0,9.3839,9.3908,9.3771,9.3908,96800.0
2011-09-27 13:10:00,13.76,13.79,13.76,13.78,160800.0,9.3908,9.4112,9.3908,9.4044,160800.0
2011-09-27 13:20:00,13.78,13.81,13.78,13.81,144400.0,9.4044,9.4249,9.4044,9.4249,144400.0
2011-09-27 13:30:00,13.81,13.81,13.78,13.79,151200.0,9.4249,9.4249,9.4044,9.4112,151200.0
2011-09-27 13:40:00,13.79,13.8,13.79,13.79,114000.0,9.4112,9.4181,9.4112,9.4112,114000.0
2011-09-27 13:50:00,13.79,13.8,13.78,13.79,158400.0,9.4112,9.4181,9.4044,9.4112,158400.0
2011-09-27 14:00:00,13.79,13.8,13.79,13.79,120800.0,9.4112,9.4181,9.4112,9.4112,120800.0
2011-09-27 14:10:00,13.79,13.82,13.79,13.81,256000.0,9.4112,9.4317,9.4112,9.4249,256000.0
2011-09-27 14:20:00,13.81,13.81,13.78,13.78,199600.0,9.4249,9.4249,9.4044,9.4044,199600.0
2011-09-27 14:30:00,13.78,13.79,13.77,13.77,133200.0,9.4044,9.4112,9.3976,9.3976,133200.0
2011-09-27 14:40:00,13.78,13.78,13.76,13.76,199200.0,9.4044,9.4044,9.3908,9.3908,199200.0
2011-09-27 14:50:00,13.76,13.77,13.76,13.76,113600.0,9.3908,9.3976,9.3908,9.3908,113600.0
2011-09-27 15:00:00,13.76,13.76,13.73,13.74,368400.0,9.3908,9.3908,9.3703,9.3771,368400.0
2011-09-27 15:10:00,13.74,13.74,13.71,13.72,364400.0,9.3771,9.3771,9.3566,9.3635,364400.0
2011-09-27 15:20:00,13.72,13.73,13.66,13.67,524400.0,9.3635,9.3703,9.3225,9.3293,524400.0
2011-09-27 15:30:00,13.67,13.69,13.66,13.67,476400.0,9.3293,9.343,9.3225,9.3293,476400.0
2011-09-27 15:40:00,13.67,13.67,13.6,13.61,667600.0,9.3293,9.3293,9.2816,9.2884,667600.0
2011-09-27 15:50:00,13.61,13.65,13.59,13.65,1035600.0,9.2884,9.3157,9.2747,9.3157,1035600.0
2011-09-28 09:30:00,13.68,13.74,13.64,13.65,310000.0,9.3362,9.3771,9.3089,9.3157,310000.0
2011-09-28 09:40:00,13.65,13.74,13.65,13.73,160800.0,9.3157,9.3771,9.3157,9.3703,160800.0
2011-09-28 09:50:00,13.73,13.75,13.7,13.7,105600.0,9.3703,9.3839,9.3498,9.3498,105600.0
2011-09-28 10:00:00,13.7,13.74,13.68,13.72,128000.0,9.3498,9.3771,9.3362,9.3635,128000.0
2011-09-28 10:10:00,13.73,13.73,13.66,13.68,201600.0,9.3703,9.3703,9.3225,9.3362,201600.0
2011-09-28 10:20:00,13.68,13.68,13.63,13.66,230400.0,9.3362,9.3362,9.302,9.3225,230400.0
2011-09-28 10:30:00,13.67,13.68,13.65,13.67,253200.0,9.3293,9.3362,9.3157,9.3293,253200.0
2011-09-28 10:40:00,13.67,13.72,13.67,13.71,295200.0,9.3293,9.3635,9.3293,9.3566,295200.0
2011-09-28 10:50:00,13.71,13.74,13.69,13.74,210800.0,9.3566,9.3771,9.343,9.3771,210800.0
2011-09-28 11:00:00,13.73,13.74,13.69,13.7,370800.0,9.3703,9.3771,9.343,9.3498,370800.0
2011-09-28 11:10:00,13.7,13.71,13.69,13.7,148000.0,9.3498,9.3566,9.343,9.3498,148000.0
2011-09-28 11:20:00,13.7,13.7,13.67,13.7,139600.0,9.3498,9.3498,9.3293,9.3498,139600.0
2011-09-28 11:30:00,13.69,13.71,13.67,13.71,103600.0,9.343,9.3566,9.3293,9.3566,103600.0
2011-09-28 11:40:00,13.71,13.71,13.69,13.7,106000.0,9.3566,9.3566,9.343,9.3498,106000.0
2011-09-28 11:50:00,13.7,13.71,13.69,13.69,105200.0,9.3498,9.3566,9.343,9.343,105200.0
2011-09-28 12:00:00,13.69,13.7,13.69,13.69,137600.0,9.343,9.3498,9.343,9.343,137600.0
2011-09-28 12:10:00,13.69,13.7,13.68,13.69,59600.0,9.343,9.3498,9.3362,9.343,59600.0
2011-09-28 12:20:00,13.69,13.71,13.69,13.7,117600.0,9.343,9.3566,9.343,9.3498,117600.0
2011-09-28 12:30:00,13.69,13.69,13.66,13.67,144800.0,9.343,9.343,9.3225,9.3293,144800.0
2011-09-28 12:40:00,13.67,13.67,13.65,13.65,158400.0,9.3293,9.3293,9.3157,9.3157,158400.0
2011-09-28 12:50:00,13.65,13.67,13.64,13.65,201200.0,9.3157,9.3293,9.3089,9.3157,201200.0
2011-09-28 13:00:00,13.65,13.65,13.62,13.62,143600.0,9.3157,9.3157,9.2952,9.2952,143600.0
2011-09-28 13:10:00,13.62,13.63,13.61,13.62,157600.0,9.2952,9.302,9.2884,9.2952,157600.0
2011-09-28 13:20:00,13.62,13.63,13.61,13.61,104400.0,9.2952,9.302,9.2884,9.2884,104400.0
2011-09-28 13:30:00,13.61,13.61,13.58,13.6,64800.0,9.2884,9.2884,9.2679,9.2816,64800.0
2011-09-28 13:40:00,13.6,13.6,13.55,13.55,111600.0,9.2816,9.2816,9.2474,9.2474,111600.0
2011-09-28 13:50:00,13.55,13.57,13.53,13.54,185600.0,9.2474,9.2611,9.2338,9.2406,185600.0
2011-09-28 14:00:00,13.54,13.55,13.51,13.54,98800.0,9.2406,9.2474,9.2201,9.2406,98800.0
2011-09-28 14:10:00,13.53,13.56,13.52,13.56,382400.0,9.2338,9.2543,9.227,9.2543,382400.0
2011-09-28 14:20:00,13.56,13.56,13.54,13.55,142400.0,9.2543,9.2543,9.2406,9.2474,142400.0
2011-09-28 14:30:00,13.55,13.56,13.54,13.54,112400.0,9.2474,9.2543,9.2406,9.2406,112400.0
2011-09-28 14:40:00,13.54,13.56,13.54,13.55,132400.0,9.2406,9.2543,9.2406,9.2474,132400.0
2011-09-28 14:50:00,13.55,13.57,13.55,13.56,161200.0,9.2474,9.2611,9.2474,9.2543,161200.0
2011-09-28 15:00:00,13.56,13.59,13.56,13.58,120400.0,9.2543,9.2747,9.2543,9.2679,120400.0
2011-09-28 15:10:00,13.58,13.6,13.55,13.56,152000.0,9.2679,9.2816,9.2474,9.2543,152000.0
2011-09-28 15:20:00,13.56,13.57,13.54,13.55,321200.0,9.2543,9.2611,9.2406,9.2474,321200.0
2011-09-28 15:30:00,13.55,13.57,13.51,13.52,476000.0,9.2474,9.2611,9.2201,9.227,476000.0
2011-09-28 15:40:00,13.52,13.52,13.43,13.44,461600.0,9.227,9.227,9.1655,9.1724,461600.0
2011-09-28 15:50:00,13.44,13.47,13.44,13.47,902800.0,9.1724,9.1928,9.1724,9.1928,902800.0
2011-09-29 09:30:00,13.61,13.63,13.56,13.56,390800.0,9.2884,9.302,9.2543,9.2543,390800.0
2011-09-29 09:40:00,13.56,13.6,13.55,13.58,371200.0,9.2543,9.2816,9.2474,9.2679,371200.0
2011-09-29 09:50:00,13.58,13.64,13.58,13.63,372400.0,9.2679,9.3089,9.2679,9.302,372400.0
2011-09-29 10:00:00,13.64,13.65,13.59,13.6,267600.0,9.3089,9.3157,9.2747,9.2816,267600.0
2011-09-29 10:10:00,13.6,13.63,13.58,13.63,229200.0,9.2816,9.302,9.2679,9.302,229200.0
2011-09-29 10:20:00,13.62,13.66,13.61,13.62,266000.0,9.2952,9.3225,9.2884,9.2952,266000.0
2011-09-29 10:30:00,13.62,13.63,13.6,13.61,121600.0,9.2952,9.302,9.2816,9.2884,121600.0
2011-09-29 10:40:00,13.61,13.64,13.58,13.59,233200.0,9.2884,9.3089,9.2679,9.2747,233200.0
2011-09-29 10:50:00,13.59,13.61,13.57,13.6,138400.0,9.2747,9.2884,9.2611,9.2816,138400.0
2011-09-29 11:00:00,13.61,13.63,13.6,13.63,177600.0,9.2884,9.302,9.2816,9.302,177600.0
2011-09-29 11:10:00,13.63,13.66,13.62,13.63,174400.0,9.302,9.3225,9.2952,9.302,174400.0
2011-09-29 11:20:00,13.63,13.65,13.61,13.65,167200.0,9.302,9.3157,9.2884,9.3157,167200.0
2011-09-29 11:30:00,13.65,13.66,13.64,13.65,129600.0,9.3157,9.3225,9.3089,9.3157,129600.0
2011-09-29 11:40:00,13.64,13.66,13.64,13.65,136800.0,9.3089,9.3225,9.3089,9.3157,136800.0
2011-09-29 11:50:00,13.65,13.67,13.64,13.66,144800.0,9.3157,9.3293,9.3089,9.3225,144800.0
2011-09-29 12:00:00,13.66,13.67,13.64,13.64,96000.0,9.3225,9.3293,9.3089,9.3089,96000.0
2011-09-29 12:10:00,13.64,13.65,13.61,13.63,651200.0,9.3089,9.3157,9.2884,9.302,651200.0
2011-09-29 12:20:00,13.62,13.65,13.62,13.65,184800.0,9.2952,9.3157,9.2952,9.3157,184800.0
2011-09-29 12:30:00,13.64,13.65,13.6,13.61,214000.0,9.3089,9.3157,9.2816,9.2884,214000.0
2011-09-29 12:40:00,13.62,13.62,13.6,13.61,213600.0,9.2952,9.2952,9.2816,9.2884,213600.0
2011-09-29 12:50:00,13.61,13.63,13.6,13.62,158800.0,9.2884,9.302,9.2816,9.2952,158800.0
2011-09-29 13:00:00,13.62,13.65,13.61,13.63,151200.0,9.2952,9.3157,9.2884,9.302,151200.0
2011-09-29 13:10:00,13.63,13.65,13.62,13.62,340800.0,9.302,9.3157,9.2952,9.2952,340800.0
2011-09-29 13:20:00,13.62,13.64,13.61,13.61,139600.0,9.2952,9.3089,9.2884,9.2884,139600.0
2011-09-29 13:30:00,13.61,13.63,13.59,13.59,639200.0,9.2884,9.302,9.2747,9.2747,639200.0
2011-09-29 13:40:00,13.59,13.6,13.56,13.59,201600.0,9.2747,9.2816,9.2543,9.2747,201600.0
2011-09-29 13:50:00,13.58,13.61,13.57,13.59,142800.0,9.2679,9.2884,9.2611,9.2747,142800.0
2011-09-29 14:00:00,13.59,13.6,13.54,13.56,150800.0,9.2747,9.2816,9.2406,9.2543,150800.0
2011-09-29 14:10:00,13.56,13.56,13.52,13.54,182400.0,9.2543,9.2543,9.227,9.2406,182400.0
2011-09-29 14:20:00,13.54,13.59,13.53,13.58,313200.0,9.2406,9.2747,9.2338,9.2679,313200.0
2011-09-29 14:30:00,13.58,13.58,13.56,13.57,126400.0,9.2679,9.2679,9.2543,9.2611,126400.0
2011-09-29 14:40:00,13.57,13.58,13.54,13.55,189200.0,9.2611,9.2679,9.2406,9.2474,189200.0
2011-09-29 14:50:00,13.55,13.56,13.53,13.55,271200.0,9.2474,9.2543,9.2338,9.2474,271200.0
2011-09-29 15:00:00,13.56,13.56,13.49,13.53,253600.0,9.2543,9.2543,9.2065,9.2338,253600.0
2011-09-29 15:10:00,13.53,13.55,13.5,13.51,237200.0,9.2338,9.2474,9.2133,9.2201,237200.0
2011-09-29 15:20:00,13.51,13.56,13.5,13.54,186400.0,9.2201,9.2543,9.2133,9.2406,186400.0
2011-09-29 15:30:00,13.55,13.62,13.54,13.61,396800.0,9.2474,9.2952,9.2406,9.2884,396800.0
2011-09-29 15:40:00,13.61,13.62,13.58,13.58,706000.0,9.2884,9.2952,9.2679,9.2679,706000.0
2011-09-29 15:50:00,13.58,13.64,13.58,13.63,1343200.0,9.2679,9.3089,9.2679,9.302,1343200.0
2011-09-30 09:30:00,13.53,13.63,13.53,13.59,294400.0,9.2338,9.302,9.2338,9.2747,294400.0
2011-09-30 09:40:00,13.59,13.69,13.59,13.63,379600.0,9.2747,9.343,9.2747,9.302,379600.0
2011-09-30 09:50:00,13.63,13.68,13.61,13.64,282000.0,9.302,9.3362,9.2884,9.3089,282000.0
2011-09-30 10:00:00,13.64,13.66,13.6,13.64,332800.0,9.3089,9.3225,9.2816,9.3089,332800.0
2011-09-30 10:10:00,13.64,13.66,13.6,13.65,156400.0,9.3089,9.3225,9.2816,9.3157,156400.0
2011-09-30 10:20:00,13.65,13.67,13.61,13.63,214000.0,9.3157,9.3293,9.2884,9.302,214000.0
2011-09-30 10:30:00,13.64,13.64,13.59,13.59,141600.0,9.3089,9.3089,9.2747,9.2747,141600.0
2011-09-30 10:40:00,13.59,13.6,13.56,13.57,244400.0,9.2747,9.2816,9.2543,9.2611,244400.0
2011-09-30 10:50:00,13.57,13.6,13.56,13.57,68400.0,9.2611,9.2816,9.2543,9.2611,68400.0
2011-09-30 11:00:00,13.58,13.62,13.58,13.61,120000.0,9.2679,9.2952,9.2679,9.2884,120000.0
2011-09-30 11:10:00,13.61,13.63,13.59,13.6,98000.0,9.2884,9.302,9.2747,9.2816,98000.0
2011-09-30 11:20:00,13.6,13.63,13.6,13.6,180400.0,9.2816,9.302,9.2816,9.2816,180400.0
2011-09-30 11:30:00,13.61,13.63,13.6,13.62,98000.0,9.2884,9.302,9.2816,9.2952,98000.0
2011-09-30 11:40:00,13.62,13.63,13.61,13.63,74800.0,9.2952,9.302,9.2884,9.302,74800.0
2011-09-30 11:50:00,13.63,13.63,13.59,13.61,125600.0,9.302,9.302,9.2747,9.2884,125600.0
2011-09-30 12:00:00,13.62,13.63,13.6,13.6,93200.0,9.2952,9.302,9.2816,9.2816,93200.0
2011-09-30 12:10:00,13.6,13.61,13.58,13.58,160800.0,9.2816,9.2884,9.2679,9.2679,160800.0
2011-09-30 12:20:00,13.59,13.6,13.58,13.6,72400.0,9.2747,9.2816,9.2679,9.2816,72400.0
2011-09-30 12:30:00,13.6,13.62,13.59,13.6,268000.0,9.2816,9.2952,9.2747,9.2816,268000.0
2011-09-30 12:40:00,13.6,13.63,13.59,13.62,116000.0,9.2816,9.302,9.2747,9.2952,116000.0
2011-09-30 12:50:00,13.62,13.62,13.61,13.62,86000.0,9.2952,9.2952,9.2884,9.2952,86000.0
2011-09-30 13:00:00,13.61,13.62,13.6,13.61,86400.0,9.2884,9.2952,9.2816,9.2884,86400.0
2011-09-30 13:10:00,13.61,13.63,13.6,13.61,87200.0,9.2884,9.302,9.2816,9.2884,87200.0
2011-09-30 13:20:00,13.61,13.61,13.58,13.61,202800.0,9.2884,9.2884,9.2679,9.2884,202800.0
2011-09-30 13:30:00,13.61,13.63,13.6,13.62,45200.0,9.2884,9.302,9.2816,9.2952,45200.0
2011-09-30 13:40:00,13.62,13.65,13.61,13.65,90000.0,9.2952,9.3157,9.2884,9.3157,90000.0
2011-09-30 13:50:00,13.65,13.65,13.63,13.63,77600.0,9.3157,9.3157,9.302,9.302,77600.0
2011-09-30 14:00:00,13.63,13.64,13.6,13.61,161600.0,9.302,9.3089,9.2816,9.2884,161600.0
2011-09-30 14:10:00,13.61,13.62,13.6,13.6,72000.0,9.2884,9.2952,9.2816,9.2816,72000.0
2011-09-30 14:20:00,13.6,13.61,13.55,13.56,256800.0,9.2816,9.2884,9.2474,9.2543,256800.0
2011-09-30 14:30:00,13.56,13.59,13.55,13.59,199200.0,9.2543,9.2747,9.2474,9.2747,199200.0
2011-09-30 14:40:00,13.59,13.61,13.57,13.58,135200.0,9.2747,9.2884,9.2611,9.2679,135200.0
2011-09-30 14:50:00,13.58,13.61,13.56,13.6,379600.0,9.2679,9.2884,9.2543,9.2816,379600.0
2011-09-30 15:00:00,13.6,13.64,13.57,13.62,382800.0,9.2816,9.3089,9.2611,9.2952,382800.0
2011-09-30 15:10:00,13.62,13.63,13.59,13.59,234400.0,9.2952,9.302,9.2747,9.2747,234400.0
2011-09-30 15:20:00,13.59,13.6,13.57,13.57,303200.0,9.2747,9.2816,9.2611,9.2611,303200.0
2011-09-30 15:30:00,13.57,13.6,13.55,13.56,362000.0,9.2611,9.2816,9.2474,9.2543,362000.0
2011-09-30 15:40:00,13.57,13.63,13.54,13.55,481600.0,9.2611,9.302,9.2406,9.2474,481600.0
2011-09-30 15:50:00,13.55,13.56,13.5,13.5,1034800.0,9.2474,9.2543,9.2133,9.2133,1034800.0
2011-10-03 09:30:00,13.47,13.55,13.46,13.54,355600.0,9.1928,9.2474,9.186,9.2406,355600.0
2011-10-03 09:40:00,13.54,13.54,13.5,13.5,143600.0,9.2406,9.2406,9.2133,9.2133,143600.0
2011-10-03 09:50:00,13.51,13.51,13.47,13.49,404400.0,9.2201,9.2201,9.1928,9.2065,404400.0
2011-10-03 10:00:00,13.49,13.59,13.47,13.56,321600.0,9.2065,9.2747,9.1928,9.2543,321600.0
2011-10-03 10:10:00,13.56,13.65,13.56,13.59,204800.0,9.2543,9.3157,9.2543,9.2747,204800.0
2011-10-03 10:20:00,13.59,13.61,13.54,13.54,214400.0,9.2747,9.2884,9.2406,9.2406,214400.0
2011-10-03 10:30:00,13.53,13.54,13.47,13.48,188000.0,9.2338,9.2406,9.1928,9.1997,188000.0
2011-10-03 10:40:00,13.49,13.49,13.46,13.47,151200.0,9.2065,9.2065,9.186,9.1928,151200.0
2011-10-03 10:50:00,13.47,13.47,13.43,13.45,105600.0,9.1928,9.1928,9.1655,9.1792,105600.0
2011-10-03 11:00:00,13.45,13.45,13.4,13.45,120400.0,9.1792,9.1792,9.1451,9.1792,120400.0
2011-10-03 11:10:00,13.45,13.48,13.44,13.47,240000.0,9.1792,9.1997,9.1724,9.1928,240000.0
2011-10-03 11:20:00,13.47,13.48,13.45,13.47,88400.0,9.1928,9.1997,9.1792,9.1928,88400.0
2011-10-03 11:30:00,13.47,13.48,13.44,13.44,71600.0,9.1928,9.1997,9.1724,9.1724,71600.0
2011-10-03 11:40:00,13.45,13.46,13.41,13.41,72800.0,9.1792,9.186,9.1519,9.1519,72800.0
2011-10-03 11:50:00,13.41,13.46,13.41,13.46,104800.0,9.1519,9.186,9.1519,9.186,104800.0
2011-10-03 12:00:00,13.46,13.47,13.44,13.45,136400.0,9.186,9.1928,9.1724,9.1792,136400.0
2011-10-03 12:10:00,13.45,13.46,13.42,13.42,191600.0,9.1792,9.186,9.1587,9.1587,191600.0
2011-10-03 12:20:00,13.42,13.44,13.41,13.42,82400.0,9.1587,9.1724,9.1519,9.1587,82400.0
2011-10-03 12:30:00,13.42,13.43,13.4,13.4,98400.0,9.1587,9.1655,9.1451,9.1451,98400.0
2011-10-03 12:40:00,13.4,13.41,13.38,13.38,108800.0,9.1451,9.1519,9.1314,9.1314,108800.0
2011-10-03 12:50:00,13.38,13.39,13.36,13.39,175600.0,9.1314,9.1382,9.1178,9.1382,175600.0
2011-10-03 13:00:00,13.39,13.39,13.37,13.39,177600.0,9.1382,9.1382,9.1246,9.1382,177600.0
2011-10-03 13:10:00,13.39,13.39,13.34,13.37,183200.0,9.1382,9.1382,9.1041,9.1246,183200.0
2011-10-03 13:20:00,13.37,13.38,13.35,13.38,168400.0,9.1246,9.1314,9.1109,9.1314,168400.0
2011-10-03 13:30:00,13.38,13.38,13.3,13.31,170400.0,9.1314,9.1314,9.0768,9.0836,170400.0
2011-10-03 13:40:00,13.31,13.34,13.3,13.3,260000.0,9.0836,9.1041,9.0768,9.0768,260000.0
2011-10-03 13:50:00,13.3,13.32,13.27,13.32,101600.0,9.0768,9.0905,9.0563,9.0905,101600.0
2011-10-03 14:00:00,13.32,13.36,13.32,13.36,106800.0,9.0905,9.1178,9.0905,9.1178,106800.0
2011-10-03 14:10:00,13.36,13.36,13.3,13.31,166400.0,9.1178,9.1178,9.0768,9.0836,166400.0
2011-10-03 14:20:00,13.31,13.32,13.27,13.29,221200.0,9.0836,9.0905,9.0563,9.07,221200.0
2011-10-03 14:30:00,13.29,13.3,13.26,13.28,137200.0,9.07,9.0768,9.0495,9.0632,137200.0
2011-10-03 14:40:00,13.28,13.29,13.25,13.28,188800.0,9.0632,9.07,9.0427,9.0632,188800.0
2011-10-03 14:50:00,13.28,13.34,13.27,13.33,226000.0,9.0632,9.1041,9.0563,9.0973,226000.0
2011-10-03 15:00:00,13.33,13.38,13.32,13.33,155200.0,9.0973,9.1314,9.0905,9.0973,155200.0
2011-10-03 15:10:00,13.33,13.34,13.29,13.31,141200.0,9.0973,9.1041,9.07,9.0836,141200.0
2011-10-03 15:20:00,13.31,13.31,13.25,13.26,134000.0,9.0836,9.0836,9.0427,9.0495,134000.0
2011-10-03 15:30:00,13.26,13.31,13.24,13.3,300400.0,9.0495,9.0836,9.0359,9.0768,300400.0
2011-10-03 15:40:00,13.3,13.38,13.27,13.35,564000.0,9.0768,9.1314,9.0563,9.1109,564000.0
2011-10-03 15:50:00,13.35,13.35,13.21,13.22,806800.0,9.1109,9.1109,9.0154,9.0222,806800.0
2011-10-04 09:30:00,13.09,13.14,13.01,13.01,369600.0,8.9335,8.9676,8.8789,8.8789,369600.0
2011-10-04 09:40:00,13.01,13.02,12.88,12.88,302400.0,8.8789,8.8857,8.7902,8.7902,302400.0
2011-10-04 09:50:00,12.88,12.93,12.83,12.85,362400.0,8.7902,8.8243,8.7561,8.7697,362400.0
2011-10-04 10:00:00,12.86,12.92,12.85,12.91,278800.0,8.7765,8.8175,8.7697,8.8107,278800.0
2011-10-04 10:10:00,12.9,13.04,12.9,12.99,528000.0,8.8038,8.8994,8.8038,8.8653,528000.0
2011-10-04 10:20:00,12.99,13.03,12.92,12.95,349200.0,8.8653,8.8926,8.8175,8.838,349200.0
2011-10-04 10:30:00,12.95,12.96,12.9,12.93,190000.0,8.838,8.8448,8.8038,8.8243,190000.0
2011-10-04 10:40:00,12.93,12.98,12.91,12.95,278000.0,8.8243,8.8584,8.8107,8.838,278000.0
2011-10-04 10:50:00,12.95,12.97,12.93,12.95,207600.0,8.838,8.8516,8.8243,8.838,207600.0
2011-10-04 11:00:00,12.95,13.0,12.92,12.99,232800.0,8.838,8.8721,8.8175,8.8653,232800.0
2011-10-04 11:10:00,12.99,13.01,12.93,12.94,274400.0,8.8653,8.8789,8.8243,8.8311,274400.0
2011-10-04 11:20:00,12.93,12.94,12.9,12.93,116800.0,8.8243,8.8311,8.8038,8.8243,116800.0
2011-10-04 11:30:00,12.93,12.95,12.88,12.88,230000.0,8.8243,8.838,8.7902,8.7902,230000.0
2011-10-04 11:40:00,12.88,12.92,12.88,12.9,106400.0,8.7902,8.8175,8.7902,8.8038,106400.0
2011-10-04 11:50:00,12.91,12.95,12.91,12.94,335200.0,8.8107,8.838,8.8107,8.8311,335200.0
2011-10-04 12:00:00,12.94,13.02,12.94,13.01,230400.0,8.8311,8.8857,8.8311,8.8789,230400.0
2011-10-04 12:10:00,13.01,13.06,13.0,13.05,330800.0,8.8789,8.913,8.8721,8.9062,330800.0
2011-10-04 12:20:00,13.06,13.06,13.03,13.04,256400.0,8.913,8.913,8.8926,8.8994,256400.0
2011-10-04 12:30:00,13.04,13.05,13.03,13.04,257200.0,8.8994,8.9062,8.8926,8.8994,257200.0
2011-10-04 12:40:00,13.04,13.08,13.04,13.06,227600.0,8.8994,8.9267,8.8994,8.913,227600.0
2011-10-04 12:50:00,13.06,13.09,13.06,13.08,236000.0,8.913,8.9335,8.913,8.9267,236000.0
2011-10-04 13:00:00,13.08,13.09,13.03,13.06,180400.0,8.9267,8.9335,8.8926,8.913,180400.0
2011-10-04 13:10:00,13.06,13.07,13.02,13.03,155200.0,8.913,8.9199,8.8857,8.8926,155200.0
2011-10-04 13:20:00,13.03,13.04,13.02,13.03,97200.0,8.8926,8.8994,8.8857,8.8926,97200.0
2011-10-04 13:30:00,13.03,13.06,13.01,13.02,103200.0,8.8926,8.913,8.8789,8.8857,103200.0
2011-10-04 13:40:00,13.02,13.03,13.0,13.02,150400.0,8.8857,8.8926,8.8721,8.8857,150400.0
2011-10-04 13:50:00,13.02,13.05,13.02,13.04,138400.0,8.8857,8.9062,8.8857,8.8994,138400.0
2011-10-04 14:00:00,13.04,13.06,13.01,13.02,140800.0,8.8994,8.913,8.8789,8.8857,140800.0
2011-10-04 14:10:00,13.02,13.02,13.0,13.02,128400.0,8.8857,8.8857,8.8721,8.8857,128400.0
2011-10-04 14:20:00,13.02,13.05,13.01,13.04,285600.0,8.8857,8.9062,8.8789,8.8994,285600.0
2011-10-04 14:30:00,13.03,13.06,13.02,13.06,185200.0,8.8926,8.913,8.8857,8.913,185200.0
2011-10-04 14:40:00,13.06,13.06,13.01,13.02,165600.0,8.913,8.913,8.8789,8.8857,165600.0
2011-10-04 14:50:00,13.02,13.02,12.98,12.98,250000.0,8.8857,8.8857,8.8584,8.8584,250000.0
2011-10-04 15:00:00,12.99,13.0,12.97,12.97,332000.0,8.8653,8.8721,8.8516,8.8516,332000.0
2011-10-04 15:10:00,12.97,13.0,12.95,13.0,271200.0,8.8516,8.8721,8.838,8.8721,271200.0
2011-10-04 15:20:00,12.99,13.02,12.97,12.98,464400.0,8.8653,8.8857,8.8516,8.8584,464400.0
2011-10-04 15:30:00,12.98,13.05,12.97,13.04,478400.0,8.8584,8.9062,8.8516,8.8994,478400.0
2011-10-04 15:40:00,13.04,13.17,13.02,13.17,585600.0,8.8994,8.9881,8.8857,8.9881,585600.0
2011-10-04 15:50:00,13.17,13.26,13.15,13.25,1064800.0,8.9881,9.0495,8.9745,9.0427,1064800.0
2011-10-05 09:30:00,13.29,13.32,13.17,13.24,654800.0,9.07,9.0905,8.9881,9.0359,654800.0
2011-10-05 09:40:00,13.23,13.35,13.23,13.3,674400.0,9.029,9.1109,9.029,9.0768,674400.0
2011-10-05 09:50:00,13.29,13.29,13.13,13.15,359200.0,9.07,9.07,8.9608,8.9745,359200.0
2011-10-05 10:00:00,13.14,13.25,13.13,13.16,256800.0,8.9676,9.0427,8.9608,8.9813,256800.0
2011-10-05 10:10:00,13.17,13.19,13.14,13.15,178400.0,8.9881,9.0018,8.9676,8.9745,178400.0
2011-10-05 10:20:00,13.15,13.22,13.15,13.18,291200.0,8.9745,9.0222,8.9745,8.9949,291200.0
2011-10-05 10:30:00,13.18,13.27,13.17,13.26,280400.0,8.9949,9.0563,8.9881,9.0495,280400.0
2011-10-05 10:40:00,13.26,13.27,13.21,13.22,230800.0,9.0495,9.0563,9.0154,9.0222,230800.0
2011-10-05 10:50:00,13.23,13.29,13.21,13.28,245600.0,9.029,9.07,9.0154,9.0632,245600.0
2011-10-05 11:00:00,13.29,13.29,13.26,13.26,341600.0,9.07,9.07,9.0495,9.0495,341600.0
2011-10-05 11:10:00,13.26,13.29,13.24,13.28,358400.0,9.0495,9.07,9.0359,9.0632,358400.0
2011-10-05 11:20:00,13.28,13.3,13.28,13.28,462000.0,9.0632,9.0768,9.0632,9.0632,462000.0
2011-10-05 11:30:00,13.28,13.3,13.24,13.24,156000.0,9.0632,9.0768,9.0359,9.0359,156000.0
2011-10-05 11:40:00,13.24,13.25,13.22,13.23,81200.0,9.0359,9.0427,9.0222,9.029,81200.0
2011-10-05 11:50:00,13.23,13.24,13.22,13.23,66000.0,9.029,9.0359,9.0222,9.029,66000.0
2011-10-05 12:00:00,13.23,13.23,13.21,13.21,92800.0,9.029,9.029,9.0154,9.0154,92800.0
2011-10-05 12:10:00,13.21,13.22,13.2,13.22,54000.0,9.0154,9.0222,9.0086,9.0222,54000.0
2011-10-05 12:20:00,13.22,13.23,13.21,13.23,53200.0,9.0222,9.029,9.0154,9.029,53200.0
2011-10-05 12:30:00,13.23,13.24,13.2,13.2,58800.0,9.029,9.0359,9.0086,9.0086,58800.0
2011-10-05 12:40:00,13.2,13.22,13.2,13.22,88800.0,9.0086,9.0222,9.0086,9.0222,88800.0
2011-10-05 12:50:00,13.22,13.24,13.21,13.22,52800.0,9.0222,9.0359,9.0154,9.0222,52800.0
2011-10-05 13:00:00,13.22,13.23,13.21,13.23,58400.0,9.0222,9.029,9.0154,9.029,58400.0
2011-10-05 13:10:00,13.23,13.23,13.21,13.22,209600.0,9.029,9.029,9.0154,9.0222,209600.0
2011-10-05 13:20:00,13.22,13.23,13.21,13.21,123600.0,9.0222,9.029,9.0154,9.0154,123600.0
2011-10-05 13:30:00,13.21,13.22,13.19,13.2,179600.0,9.0154,9.0222,9.0018,9.0086,179600.0
2011-10-05 13:40:00,13.2,13.2,13.19,13.2,172800.0,9.0086,9.0086,9.0018,9.0086,172800.0
2011-10-05 13:50:00,13.2,13.2,13.19,13.2,150400.0,9.0086,9.0086,9.0018,9.0086,150400.0
2011-10-05 14:00:00,13.2,13.22,13.2,13.2,159200.0,9.0086,9.0222,9.0086,9.0086,159200.0
2011-10-05 14:10:00,13.19,13.2,13.17,13.2,288400.0,9.0018,9.0086,8.9881,9.0086,288400.0
2011-10-05 14:20:00,13.19,13.2,13.19,13.19,66400.0,9.0018,9.0086,9.0018,9.0018,66400.0
2011-10-05 14:30:00,13.19,13.2,13.18,13.19,106800.0,9.0018,9.0086,8.9949,9.0018,106800.0
2011-10-05 14:40:00,13.19,13.21,13.19,13.2,106000.0,9.0018,9.0154,9.0018,9.0086,106000.0
2011-10-05 14:50:00,13.2,13.22,13.2,13.2,202800.0,9.0086,9.0222,9.0086,9.0086,202800.0
2011-10-05 15:00:00,13.2,13.21,13.17,13.17,170800.0,9.0086,9.0154,8.9881,8.9881,170800.0
2011-10-05 15:10:00,13.18,13.19,13.17,13.19,249600.0,8.9949,9.0018,8.9881,9.0018,249600.0
2011-10-05 15:20:00,13.19,13.19,13.16,13.18,335200.0,9.0018,9.0018,8.9813,8.9949,335200.0
2011-10-05 15:30:00,13.18,13.26,13.18,13.26,320800.0,8.9949,9.0495,8.9949,9.0495,320800.0
2011-10-05 15:40:00,13.26,13.27,13.23,13.24,371600.0,9.0495,9.0563,9.029,9.0359,371600.0
2011-10-05 15:50:00,13.23,13.26,13.23,13.25,694400.0,9.029,9.0495,9.029,9.0427,694400.0
2011-10-06 09:30:00,13.22,13.33,13.22,13.28,256000.0,9.0222,9.0973,9.0222,9.0632,256000.0
2011-10-06 09:40:00,13.27,13.31,13.24,13.24,83600.0,9.0563,9.0836,9.0359,9.0359,83600.0
2011-10-06 09:50:00,13.25,13.25,13.21,13.22,102000.0,9.0427,9.0427,9.0154,9.0222,102000.0
2011-10-06 10:00:00,13.22,13.23,13.2,13.22,154000.0,9.0222,9.029,9.0086,9.0222,154000.0
2011-10-06 10:10:00,13.22,13.24,13.22,13.24,90400.0,9.0222,9.0359,9.0222,9.0359,90400.0
2011-10-06 10:20:00,13.24,13.3,13.23,13.3,272400.0,9.0359,9.0768,9.029,9.0768,272400.0
2011-10-06 10:30:00,13.3,13.34,13.29,13.33,122000.0,9.0768,9.1041,9.07,9.0973,122000.0
2011-10-06 10:40:00,13.32,13.34,13.31,13.31,102400.0,9.0905,9.1041,9.0836,9.0836,102400.0
2011-10-06 10:50:00,13.31,13.33,13.28,13.29,70400.0,9.0836,9.0973,9.0632,9.07,70400.0
2011-10-06 11:00:00,13.29,13.31,13.28,13.31,68800.0,9.07,9.0836,9.0632,9.0836,68800.0
2011-10-06 11:10:00,13.31,13.33,13.3,13.32,66000.0,9.0836,9.0973,9.0768,9.0905,66000.0
2011-10-06 11:20:00,13.32,13.38,13.31,13.38,121600.0,9.0905,9.1314,9.0836,9.1314,121600.0
2011-10-06 11:30:00,13.38,13.42,13.38,13.42,206400.0,9.1314,9.1587,9.1314,9.1587,206400.0
2011-10-06 11:40:00,13.42,13.45,13.41,13.42,96800.0,9.1587,9.1792,9.1519,9.1587,96800.0
2011-10-06 11:50:00,13.42,13.42,13.38,13.4,64400.0,9.1587,9.1587,9.1314,9.1451,64400.0
2011-10-06 12:00:00,13.4,13.41,13.39,13.4,50800.0,9.1451,9.1519,9.1382,9.1451,50800.0
2011-10-06 12:10:00,13.4,13.42,13.39,13.41,143600.0,9.1451,9.1587,9.1382,9.1519,143600.0
2011-10-06 12:20:00,13.42,13.42,13.39,13.4,113600.0,9.1587,9.1587,9.1382,9.1451,113600.0
2011-10-06 12:30:00,13.4,13.4,13.38,13.38,67600.0,9.1451,9.1451,9.1314,9.1314,67600.0
2011-10-06 12:40:00,13.38,13.38,13.36,13.37,48000.0,9.1314,9.1314,9.1178,9.1246,48000.0
2011-10-06 12:50:00,13.37,13.39,13.36,13.39,56400.0,9.1246,9.1382,9.1178,9.1382,56400.0
2011-10-06 13:00:00,13.39,13.41,13.38,13.4,88400.0,9.1382,9.1519,9.1314,9.1451,88400.0
2011-10-06 13:10:00,13.41,13.42,13.4,13.42,60400.0,9.1519,9.1587,9.1451,9.1587,60400.0
2011-10-06 13:20:00,13.42,13.44,13.41,13.41,81200.0,9.1587,9.1724,9.1519,9.1519,81200.0
2011-10-06 13:30:00,13.41,13.41,13.39,13.4,132000.0,9.1519,9.1519,9.1382,9.1451,132000.0
2011-10-06 13:40:00,13.4,13.42,13.38,13.39,110400.0,9.1451,9.1587,9.1314,9.1382,110400.0
2011-10-06 13:50:00,13.39,13.4,13.37,13.37,152400.0,9.1382,9.1451,9.1246,9.1246,152400.0
2011-10-06 14:00:00,13.37,13.38,13.35,13.38,186400.0,9.1246,9.1314,9.1109,9.1314,186400.0
2011-10-06 14:10:00,13.38,13.38,13.37,13.38,74000.0,9.1314,9.1314,9.1246,9.1314,74000.0
2011-10-06 14:20:00,13.38,13.4,13.37,13.38,146000.0,9.1314,9.1451,9.1246,9.1314,146000.0
2011-10-06 14:30:00,13.38,13.39,13.35,13.36,115200.0,9.1314,9.1382,9.1109,9.1178,115200.0
2011-10-06 14:40:00,13.36,13.38,13.35,13.35,95200.0,9.1178,9.1314,9.1109,9.1109,95200.0
2011-10-06 14:50:00,13.35,13.37,13.35,13.37,116400.0,9.1109,9.1246,9.1109,9.1246,116400.0
2011-10-06 15:00:00,13.37,13.37,13.35,13.36,126400.0,9.1246,9.1246,9.1109,9.1178,126400.0
2011-10-06 15:10:00,13.36,13.37,13.33,13.34,133200.0,9.1178,9.1246,9.0973,9.1041,133200.0
2011-10-06 15:20:00,13.33,13.37,13.33,13.36,127600.0,9.0973,9.1246,9.0973,9.1178,127600.0
2011-10-06 15:30:00,13.36,13.38,13.35,13.37,207600.0,9.1178,9.1314,9.1109,9.1246,207600.0
2011-10-06 15:40:00,13.37,13.4,13.37,13.38,258000.0,9.1246,9.1451,9.1246,9.1314,258000.0
2011-10-06 15:50:00,13.38,13.44,13.38,13.43,608800.0,9.1314,9.1724,9.1314,9.1655,608800.0
2011-10-07 09:30:00,13.5,13.53,13.46,13.51,336400.0,9.2133,9.2338,9.186,9.2201,336400.0
2011-10-07 09:40:00,13.51,13.52,13.44,13.46,330400.0,9.2201,9.227,9.1724,9.186,330400.0
2011-10-07 09:50:00,13.46,13.48,13.46,13.46,352800.0,9.186,9.1997,9.186,9.186,352800.0
2011-10-07 10:00:00,13.46,13.48,13.44,13.44,468800.0,9.186,9.1997,9.1724,9.1724,468800.0
2011-10-07 10:10:00,13.45,13.53,13.44,13.52,244000.0,9.1792,9.2338,9.1724,9.227,244000.0
2011-10-07 10:20:00,13.52,13.53,13.49,13.51,261600.0,9.227,9.2338,9.2065,9.2201,261600.0
2011-10-07 10:30:00,13.51,13.51,13.46,13.47,138800.0,9.2201,9.2201,9.186,9.1928,138800.0
2011-10-07 10:40:00,13.47,13.47,13.45,13.46,114400.0,9.1928,9.1928,9.1792,9.186,114400.0
2011-10-07 10:50:00,13.46,13.52,13.46,13.5,155200.0,9.186,9.227,9.186,9.2133,155200.0
2011-10-07 11:00:00,13.5,13.5,13.47,13.49,160000.0,9.2133,9.2133,9.1928,9.2065,160000.0
2011-10-07 11:10:00,13.5,13.51,13.49,13.5,157600.0,9.2133,9.2201,9.2065,9.2133,157600.0
2011-10-07 11:20:00,13.49,13.53,13.49,13.53,85200.0,9.2065,9.2338,9.2065,9.2338,85200.0
2011-10-07 11:30:00,13.53,13.54,13.51,13.52,98800.0,9.2338,9.2406,9.2201,9.227,98800.0
2011-10-07 11:40:00,13.52,13.55,13.52,13.55,130800.0,9.227,9.2474,9.227,9.2474,130800.0
2011-10-07 11:50:00,13.55,13.57,13.53,13.57,177200.0,9.2474,9.2611,9.2338,9.2611,177200.0
2011-10-07 12:00:00,13.57,13.58,13.53,13.58,420800.0,9.2611,9.2679,9.2338,9.2679,420800.0
2011-10-07 12:10:00,13.58,13.58,13.5,13.5,180400.0,9.2679,9.2679,9.2133,9.2133,180400.0
2011-10-07 12:20:00,13.51,13.51,13.46,13.47,216000.0,9.2201,9.2201,9.186,9.1928,216000.0
2011-10-07 12:30:00,13.47,13.47,13.45,13.47,160000.0,9.1928,9.1928,9.1792,9.1928,160000.0
2011-10-07 12:40:00,13.47,13.49,13.44,13.47,320800.0,9.1928,9.2065,9.1724,9.1928,320800.0
2011-10-07 12:50:00,13.47,13.48,13.46,13.47,174400.0,9.1928,9.1997,9.186,9.1928,174400.0
2011-10-07 13:00:00,13.47,13.49,13.45,13.45,112400.0,9.1928,9.2065,9.1792,9.1792,112400.0
2011-10-07 13:10:00,13.45,13.47,13.45,13.46,122000.0,9.1792,9.1928,9.1792,9.186,122000.0
2011-10-07 13:20:00,13.46,13.48,13.44,13.48,190400.0,9.186,9.1997,9.1724,9.1997,190400.0
2011-10-07 13:30:00,13.48,13.48,13.45,13.45,130800.0,9.1997,9.1997,9.1792,9.1792,130800.0
2011-10-07 13:40:00,13.45,13.47,13.45,13.47,83200.0,9.1792,9.1928,9.1792,9.1928,83200.0
2011-10-07 13:50:00,13.46,13.47,13.45,13.46,106000.0,9.186,9.1928,9.1792,9.186,106000.0
2011-10-07 14:00:00,13.46,13.46,13.4,13.41,92400.0,9.186,9.186,9.1451,9.1519,92400.0
2011-10-07 14:10:00,13.42,13.46,13.42,13.45,214800.0,9.1587,9.186,9.1587,9.1792,214800.0
2011-10-07 14:20:00,13.46,13.48,13.44,13.45,269600.0,9.186,9.1997,9.1724,9.1792,269600.0
2011-10-07 14:30:00,13.44,13.55,13.44,13.54,550000.0,9.1724,9.2474,9.1724,9.2406,550000.0
2011-10-07 14:40:00,13.54,13.55,13.53,13.53,396400.0,9.2406,9.2474,9.2338,9.2338,396400.0
2011-10-07 14:50:00,13.53,13.56,13.52,13.55,170000.0,9.2338,9.2543,9.227,9.2474,170000.0
2011-10-07 15:00:00,13.55,13.55,13.52,13.55,163600.0,9.2474,9.2474,9.227,9.2474,163600.0
2011-10-07 15:10:00,13.55,13.59,13.54,13.57,221600.0,9.2474,9.2747,9.2406,9.2611,221600.0
2011-10-07 15:20:00,13.58,13.63,13.57,13.63,220000.0,9.2679,9.302,9.2611,9.302,220000.0
2011-10-07 15:30:00,13.63,13.63,13.61,13.61,464000.0,9.302,9.302,9.2884,9.2884,464000.0
2011-10-07 15:40:00,13.61,13.64,13.58,13.63,1026800.0,9.2884,9.3089,9.2679,9.302,1026800.0
2011-10-07 15:50:00,13.63,13.63,13.54,13.55,1239200.0,9.302,9.302,9.2406,9.2474,1239200.0
2011-10-10 09:30:00,13.72,13.75,13.68,13.74,296000.0,9.3635,9.3839,9.3362,9.3771,296000.0
2011-10-10 09:40:00,13.74,13.75,13.65,13.67,622400.0,9.3771,9.3839,9.3157,9.3293,622400.0
2011-10-10 09:50:00,13.67,13.69,13.63,13.63,330000.0,9.3293,9.343,9.302,9.302,330000.0
2011-10-10 10:00:00,13.63,13.66,13.62,13.62,280400.0,9.302,9.3225,9.2952,9.2952,280400.0
2011-10-10 10:10:00,13.63,13.66,13.61,13.66,176800.0,9.302,9.3225,9.2884,9.3225,176800.0
2011-10-10 10:20:00,13.66,13.68,13.65,13.67,146400.0,9.3225,9.3362,9.3157,9.3293,146400.0
2011-10-10 10:30:00,13.67,13.68,13.65,13.68,165600.0,9.3293,9.3362,9.3157,9.3362,165600.0
2011-10-10 10:40:00,13.67,13.68,13.66,13.67,208800.0,9.3293,9.3362,9.3225,9.3293,208800.0
2011-10-10 10:50:00,13.68,13.68,13.64,13.64,118400.0,9.3362,9.3362,9.3089,9.3089,118400.0
2011-10-10 11:00:00,13.64,13.67,13.62,13.67,145200.0,9.3089,9.3293,9.2952,9.3293,145200.0
2011-10-10 11:10:00,13.67,13.67,13.65,13.65,92400.0,9.3293,9.3293,9.3157,9.3157,92400.0
2011-10-10 11:20:00,13.65,13.67,13.65,13.67,50800.0,9.3157,9.3293,9.3157,9.3293,50800.0
2011-10-10 11:30:00,13.67,13.69,13.67,13.68,92800.0,9.3293,9.343,9.3293,9.3362,92800.0
2011-10-10 11:40:00,13.68,13.68,13.65,13.67,139600.0,9.3362,9.3362,9.3157,9.3293,139600.0
2011-10-10 11:50:00,13.67,13.68,13.67,13.68,50800.0,9.3293,9.3362,9.3293,9.3362,50800.0
2011-10-10 12:00:00,13.67,13.68,13.67,13.67,89200.0,9.3293,9.3362,9.3293,9.3293,89200.0
2011-10-10 12:10:00,13.67,13.68,13.67,13.68,68800.0,9.3293,9.3362,9.3293,9.3362,68800.0
2011-10-10 12:20:00,13.68,13.7,13.68,13.68,66800.0,9.3362,9.3498,9.3362,9.3362,66800.0
2011-10-10 12:30:00,13.68,13.69,13.68,13.69,252800.0,9.3362,9.343,9.3362,9.343,252800.0
2011-10-10 12:40:00,13.69,13.7,13.69,13.69,141600.0,9.343,9.3498,9.343,9.343,141600.0
2011-10-10 12:50:00,13.69,13.71,13.69,13.7,108800.0,9.343,9.3566,9.343,9.3498,108800.0
2011-10-10 13:00:00,13.7,13.7,13.69,13.7,119600.0,9.3498,9.3498,9.343,9.3498,119600.0
2011-10-10 13:10:00,13.7,13.73,13.7,13.73,81200.0,9.3498,9.3703,9.3498,9.3703,81200.0
2011-10-10 13:20:00,13.73,13.75,13.72,13.74,121600.0,9.3703,9.3839,9.3635,9.3771,121600.0
2011-10-10 13:30:00,13.74,13.75,13.74,13.74,102400.0,9.3771,9.3839,9.3771,9.3771,102400.0
2011-10-10 13:40:00,13.74,13.75,13.74,13.74,47200.0,9.3771,9.3839,9.3771,9.3771,47200.0
2011-10-10 13:50:00,13.74,13.76,13.74,13.76,89600.0,9.3771,9.3908,9.3771,9.3908,89600.0
2011-10-10 14:00:00,13.76,13.76,13.74,13.74,107200.0,9.3908,9.3908,9.3771,9.3771,107200.0
2011-10-10 14:10:00,13.74,13.74,13.73,13.74,71600.0,9.3771,9.3771,9.3703,9.3771,71600.0
2011-10-10 14:20:00,13.74,13.75,13.73,13.74,111600.0,9.3771,9.3839,9.3703,9.3771,111600.0
2011-10-10 14:30:00,13.74,13.74,13.73,13.73,104000.0,9.3771,9.3771,9.3703,9.3703,104000.0
2011-10-10 14:40:00,13.73,13.73,13.71,13.71,80400.0,9.3703,9.3703,9.3566,9.3566,80400.0
2011-10-10 14:50:00,13.71,13.72,13.7,13.7,113200.0,9.3566,9.3635,9.3498,9.3498,113200.0
2011-10-10 15:00:00,13.7,13.71,13.7,13.7,112800.0,9.3498,9.3566,9.3498,9.3498,112800.0
2011-10-10 15:10:00,13.71,13.71,13.69,13.71,132400.0,9.3566,9.3566,9.343,9.3566,132400.0
2011-10-10 15:20:00,13.71,13.72,13.7,13.71,163600.0,9.3566,9.3635,9.3498,9.3566,163600.0
2011-10-10 15:30:00,13.71,13.72,13.7,13.7,160800.0,9.3566,9.3635,9.3498,9.3498,160800.0
2011-10-10 15:40:00,13.7,13.73,13.68,13.73,296800.0,9.3498,9.3703,9.3362,9.3703,296800.0
2011-10-10 15:50:00,13.73,13.78,13.73,13.78,676400.0,9.3703,9.4044,9.3703,9.4044,676400.0
2011-10-11 09:30:00,13.74,13.75,13.65,13.72,134800.0,9.3771,9.3839,9.3157,9.3635,134800.0
2011-10-11 09:40:00,13.71,13.74,13.65,13.65,234400.0,9.3566,9.3771,9.3157,9.3157,234400.0
2011-10-11 09:50:00,13.65,13.67,13.63,13.63,195200.0,9.3157,9.3293,9.302,9.302,195200.0
2011-10-11 10:00:00,13.63,13.66,13.61,13.61,153600.0,9.302,9.3225,9.2884,9.2884,153600.0
2011-10-11 10:10:00,13.61,13.65,13.61,13.62,113200.0,9.2884,9.3157,9.2884,9.2952,113200.0
2011-10-11 10:20:00,13.62,13.65,13.62,13.64,114800.0,9.2952,9.3157,9.2952,9.3089,114800.0
2011-10-11 10:30:00,13.64,13.65,13.61,13.62,64000.0,9.3089,9.3157,9.2884,9.2952,64000.0
2011-10-11 10:40:00,13.62,13.65,13.6,13.64,84000.0,9.2952,9.3157,9.2816,9.3089,84000.0
2011-10-11 10:50:00,13.64,13.64,13.62,13.62,113200.0,9.3089,9.3089,9.2952,9.2952,113200.0
2011-10-11 11:00:00,13.63,13.63,13.6,13.6,85200.0,9.302,9.302,9.2816,9.2816,85200.0
2011-10-11 11:10:00,13.6,13.63,13.6,13.62,68000.0,9.2816,9.302,9.2816,9.2952,68000.0
2011-10-11 11:20:00,13.63,13.63,13.6,13.63,70400.0,9.302,9.302,9.2816,9.302,70400.0
2011-10-11 11:30:00,13.63,13.66,13.63,13.66,104800.0,9.302,9.3225,9.302,9.3225,104800.0
2011-10-11 11:40:00,13.66,13.66,13.63,13.65,64800.0,9.3225,9.3225,9.302,9.3157,64800.0
2011-10-11 11:50:00,13.65,13.67,13.65,13.67,60800.0,9.3157,9.3293,9.3157,9.3293,60800.0
2011-10-11 12:00:00,13.67,13.68,13.65,13.68,62800.0,9.3293,9.3362,9.3157,9.3362,62800.0
2011-10-11 12:10:00,13.68,13.68,13.64,13.65,62400.0,9.3362,9.3362,9.3089,9.3157,62400.0
2011-10-11 12:20:00,13.65,13.65,13.63,13.63,40000.0,9.3157,9.3157,9.302,9.302,40000.0
2011-10-11 12:30:00,13.64,13.65,13.63,13.63,48400.0,9.3089,9.3157,9.302,9.302,48400.0
2011-10-11 12:40:00,13.63,13.63,13.62,13.62,72800.0,9.302,9.302,9.2952,9.2952,72800.0
2011-10-11 12:50:00,13.62,13.65,13.62,13.65,100400.0,9.2952,9.3157,9.2952,9.3157,100400.0
2011-10-11 13:00:00,13.65,13.67,13.65,13.66,94800.0,9.3157,9.3293,9.3157,9.3225,94800.0
2011-10-11 13:10:00,13.66,13.67,13.64,13.67,94400.0,9.3225,9.3293,9.3089,9.3293,94400.0
2011-10-11 13:20:00,13.67,13.69,13.67,13.68,94800.0,9.3293,9.343,9.3293,9.3362,94800.0
2011-10-11 13:30:00,13.68,13.68,13.67,13.67,73200.0,9.3362,9.3362,9.3293,9.3293,73200.0
2011-10-11 13:40:00,13.67,13.68,13.66,13.66,57200.0,9.3293,9.3362,9.3225,9.3225,57200.0
2011-10-11 13:50:00,13.67,13.7,13.66,13.69,83600.0,9.3293,9.3498,9.3225,9.343,83600.0
2011-10-11 14:00:00,13.69,13.69,13.67,13.67,104800.0,9.343,9.343,9.3293,9.3293,104800.0
2011-10-11 14:10:00,13.67,13.68,13.66,13.68,66000.0,9.3293,9.3362,9.3225,9.3362,66000.0
2011-10-11 14:20:00,13.68,13.69,13.65,13.68,126400.0,9.3362,9.343,9.3157,9.3362,126400.0
2011-10-11 14:30:00,13.68,13.69,13.67,13.67,138800.0,9.3362,9.343,9.3293,9.3293,138800.0
2011-10-11 14:40:00,13.67,13.7,13.67,13.69,80800.0,9.3293,9.3498,9.3293,9.343,80800.0
2011-10-11 14:50:00,13.69,13.71,13.69,13.71,120400.0,9.343,9.3566,9.343,9.3566,120400.0
2011-10-11 15:00:00,13.71,13.72,13.71,13.72,122400.0,9.3566,9.3635,9.3566,9.3635,122400.0
2011-10-11 15:10:00,13.72,13.72,13.7,13.7,121600.0,9.3635,9.3635,9.3498,9.3498,121600.0
2011-10-11 15:20:00,13.7,13.7,13.68,13.68,102800.0,9.3498,9.3498,9.3362,9.3362,102800.0
2011-10-11 15:30:00,13.68,13.71,13.67,13.69,215600.0,9.3362,9.3566,9.3293,9.343,215600.0
2011-10-11 15:40:00,13.69,13.7,13.68,13.69,220400.0,9.343,9.3498,9.3362,9.343,220400.0
2011-10-11 15:50:00,13.7,13.7,13.68,13.7,354000.0,9.3498,9.3498,9.3362,9.3498,354000.0
2011-10-12 09:30:00,13.71,13.74,13.6,13.62,294800.0,9.3566,9.3771,9.2816,9.2952,294800.0
2011-10-12 09:40:00,13.62,13.64,13.61,13.63,174000.0,9.2952,9.3089,9.2884,9.302,174000.0
2011-10-12 09:50:00,13.63,13.69,13.63,13.68,156000.0,9.302,9.343,9.302,9.3362,156000.0
2011-10-12 10:00:00,13.68,13.69,13.65,13.68,180800.0,9.3362,9.343,9.3157,9.3362,180800.0
2011-10-12 10:10:00,13.68,13.71,13.67,13.7,102400.0,9.3362,9.3566,9.3293,9.3498,102400.0
2011-10-12 10:20:00,13.7,13.71,13.67,13.67,197200.0,9.3498,9.3566,9.3293,9.3293,197200.0
2011-10-12 10:30:00,13.66,13.68,13.65,13.68,83600.0,9.3225,9.3362,9.3157,9.3362,83600.0
2011-10-12 10:40:00,13.68,13.7,13.67,13.67,199200.0,9.3362,9.3498,9.3293,9.3293,199200.0
2011-10-12 10:50:00,13.68,13.69,13.66,13.69,96800.0,9.3362,9.343,9.3225,9.343,96800.0
2011-10-12 11:00:00,13.69,13.7,13.69,13.69,82000.0,9.343,9.3498,9.343,9.343,82000.0
2011-10-12 11:10:00,13.69,13.7,13.68,13.69,75200.0,9.343,9.3498,9.3362,9.343,75200.0
2011-10-12 11:20:00,13.69,13.71,13.69,13.69,126400.0,9.343,9.3566,9.343,9.343,126400.0
2011-10-12 11:30:00,13.69,13.71,13.69,13.71,95200.0,9.343,9.3566,9.343,9.3566,95200.0
2011-10-12 11:40:00,13.71,13.71,13.69,13.69,255200.0,9.3566,9.3566,9.343,9.343,255200.0
2011-10-12 11:50:00,13.69,13.71,13.69,13.7,136400.0,9.343,9.3566,9.343,9.3498,136400.0
2011-10-12 12:00:00,13.7,13.72,13.7,13.71,112000.0,9.3498,9.3635,9.3498,9.3566,112000.0
2011-10-12 12:10:00,13.71,13.72,13.71,13.72,96000.0,9.3566,9.3635,9.3566,9.3635,96000.0
2011-10-12 12:20:00,13.72,13.74,13.72,13.72,98000.0,9.3635,9.3771,9.3635,9.3635,98000.0
2011-10-12 12:30:00,13.73,13.74,13.72,13.74,87600.0,9.3703,9.3771,9.3635,9.3771,87600.0
2011-10-12 12:40:00,13.74,13.75,13.74,13.74,80000.0,9.3771,9.3839,9.3771,9.3771,80000.0
2011-10-12 12:50:00,13.74,13.77,13.74,13.74,168000.0,9.3771,9.3976,9.3771,9.3771,168000.0
2011-10-12 13:00:00,13.74,13.76,13.74,13.75,62400.0,9.3771,9.3908,9.3771,9.3839,62400.0
2011-10-12 13:10:00,13.75,13.75,13.72,13.72,224000.0,9.3839,9.3839,9.3635,9.3635,224000.0
2011-10-12 13:20:00,13.72,13.72,13.71,13.72,154000.0,9.3635,9.3635,9.3566,9.3635,154000.0
2011-10-12 13:30:00,13.72,13.74,13.72,13.72,101200.0,9.3635,9.3771,9.3635,9.3635,101200.0
2011-10-12 13:40:00,13.72,13.72,13.71,13.71,68000.0,9.3635,9.3635,9.3566,9.3566,68000.0
2011-10-12 13:50:00,13.71,13.72,13.7,13.71,51600.0,9.3566,9.3635,9.3498,9.3566,51600.0
2011-10-12 14:00:00,13.71,13.73,13.71,13.73,120400.0,9.3566,9.3703,9.3566,9.3703,120400.0
2011-10-12 14:10:00,13.73,13.73,13.72,13.72,89200.0,9.3703,9.3703,9.3635,9.3635,89200.0
2011-10-12 14:20:00,13.72,13.74,13.72,13.73,125600.0,9.3635,9.3771,9.3635,9.3703,125600.0
2011-10-12 14:30:00,13.73,13.76,13.73,13.76,176400.0,9.3703,9.3908,9.3703,9.3908,176400.0
2011-10-12 14:40:00,13.76,13.78,13.76,13.77,95200.0,9.3908,9.4044,9.3908,9.3976,95200.0
2011-10-12 14:50:00,13.77,13.77,13.73,13.73,326800.0,9.3976,9.3976,9.3703,9.3703,326800.0
2011-10-12 15:00:00,13.73,13.74,13.72,13.72,100400.0,9.3703,9.3771,9.3635,9.3635,100400.0
2011-10-12 15:10:00,13.72,13.74,13.71,13.72,133600.0,9.3635,9.3771,9.3566,9.3635,133600.0
2011-10-12 15:20:00,13.72,13.73,13.71,13.72,87600.0,9.3635,9.3703,9.3566,9.3635,87600.0
2011-10-12 15:30:00,13.72,13.73,13.71,13.72,213200.0,9.3635,9.3703,9.3566,9.3635,213200.0
2011-10-12 15:40:00,13.72,13.73,13.67,13.67,357200.0,9.3635,9.3703,9.3293,9.3293,357200.0
2011-10-12 15:50:00,13.67,13.69,13.66,13.67,628400.0,9.3293,9.343,9.3225,9.3293,628400.0
2011-10-13 09:30:00,13.6,13.63,13.55,13.58,177600.0,9.2816,9.302,9.2474,9.2679,177600.0
2011-10-13 09:40:00,13.59,13.59,13.55,13.55,107200.0,9.2747,9.2747,9.2474,9.2474,107200.0
2011-10-13 09:50:00,13.55,13.55,13.54,13.55,126800.0,9.2474,9.2474,9.2406,9.2474,126800.0
2011-10-13 10:00:00,13.54,13.55,13.52,13.53,128800.0,9.2406,9.2474,9.227,9.2338,128800.0
2011-10-13 10:10:00,13.53,13.56,13.53,13.55,218000.0,9.2338,9.2543,9.2338,9.2474,218000.0
2011-10-13 10:20:00,13.55,13.59,13.54,13.57,132800.0,9.2474,9.2747,9.2406,9.2611,132800.0
2011-10-13 10:30:00,13.57,13.62,13.57,13.61,122800.0,9.2611,9.2952,9.2611,9.2884,122800.0
2011-10-13 10:40:00,13.61,13.62,13.58,13.58,140800.0,9.2884,9.2952,9.2679,9.2679,140800.0
2011-10-13 10:50:00,13.58,13.61,13.58,13.59,110000.0,9.2679,9.2884,9.2679,9.2747,110000.0
2011-10-13 11:00:00,13.58,13.63,13.58,13.61,138800.0,9.2679,9.302,9.2679,9.2884,138800.0
2011-10-13 11:10:00,13.61,13.61,13.57,13.57,167600.0,9.2884,9.2884,9.2611,9.2611,167600.0
2011-10-13 11:20:00,13.57,13.6,13.56,13.59,84800.0,9.2611,9.2816,9.2543,9.2747,84800.0
2011-10-13 11:30:00,13.59,13.61,13.59,13.61,52400.0,9.2747,9.2884,9.2747,9.2884,52400.0
2011-10-13 11:40:00,13.61,13.63,13.6,13.61,114400.0,9.2884,9.302,9.2816,9.2884,114400.0
2011-10-13 11:50:00,13.61,13.62,13.6,13.62,164400.0,9.2884,9.2952,9.2816,9.2952,164400.0
2011-10-13 12:00:00,13.62,13.63,13.62,13.63,72000.0,9.2952,9.302,9.2952,9.302,72000.0
2011-10-13 12:10:00,13.63,13.63,13.62,13.62,58800.0,9.302,9.302,9.2952,9.2952,58800.0
2011-10-13 12:20:00,13.62,13.63,13.61,13.61,51600.0,9.2952,9.302,9.2884,9.2884,51600.0
2011-10-13 12:30:00,13.61,13.62,13.61,13.62,49200.0,9.2884,9.2952,9.2884,9.2952,49200.0
2011-10-13 12:40:00,13.62,13.63,13.61,13.63,41600.0,9.2952,9.302,9.2884,9.302,41600.0
2011-10-13 12:50:00,13.63,13.64,13.63,13.64,51200.0,9.302,9.3089,9.302,9.3089,51200.0
2011-10-13 13:00:00,13.64,13.66,13.63,13.66,100800.0,9.3089,9.3225,9.302,9.3225,100800.0
2011-10-13 13:10:00,13.66,13.67,13.66,13.67,76400.0,9.3225,9.3293,9.3225,9.3293,76400.0
2011-10-13 13:20:00,13.67,13.69,13.67,13.68,81200.0,9.3293,9.343,9.3293,9.3362,81200.0
2011-10-13 13:30:00,13.68,13.69,13.67,13.68,108800.0,9.3362,9.343,9.3293,9.3362,108800.0
2011-10-13 13:40:00,13.68,13.68,13.67,13.68,86400.0,9.3362,9.3362,9.3293,9.3362,86400.0
2011-10-13 13:50:00,13.68,13.68,13.67,13.68,39600.0,9.3362,9.3362,9.3293,9.3362,39600.0
2011-10-13 14:00:00,13.68,13.68,13.67,13.68,82400.0,9.3362,9.3362,9.3293,9.3362,82400.0
2011-10-13 14:10:00,13.68,13.69,13.68,13.68,36400.0,9.3362,9.343,9.3362,9.3362,36400.0
2011-10-13 14:20:00,13.68,13.69,13.66,13.66,67200.0,9.3362,9.343,9.3225,9.3225,67200.0
2011-10-13 14:30:00,13.66,13.67,13.65,13.65,63600.0,9.3225,9.3293,9.3157,9.3157,63600.0
2011-10-13 14:40:00,13.65,13.69,13.64,13.69,251200.0,9.3157,9.343,9.3089,9.343,251200.0
2011-10-13 14:50:00,13.69,13.69,13.65,13.65,193600.0,9.343,9.343,9.3157,9.3157,193600.0
2011-10-13 15:00:00,13.65,13.65,13.64,13.64,233200.0,9.3157,9.3157,9.3089,9.3089,233200.0
2011-10-13 15:10:00,13.64,13.65,13.62,13.64,217600.0,9.3089,9.3157,9.2952,9.3089,217600.0
2011-10-13 15:20:00,13.64,13.64,13.6,13.6,254000.0,9.3089,9.3089,9.2816,9.2816,254000.0
2011-10-13 15:30:00,13.6,13.63,13.6,13.61,178400.0,9.2816,9.302,9.2816,9.2884,178400.0
2011-10-13 15:40:00,13.61,13.65,13.61,13.63,305600.0,9.2884,9.3157,9.2884,9.302,305600.0
2011-10-13 15:50:00,13.63,13.67,13.63,13.65,326400.0,9.302,9.3293,9.302,9.3157,326400.0
2011-10-14 09:30:00,13.72,13.77,13.71,13.76,155200.0,9.3635,9.3976,9.3566,9.3908,155200.0
2011-10-14 09:40:00,13.76,13.77,13.72,13.77,89200.0,9.3908,9.3976,9.3635,9.3976,89200.0
2011-10-14 09:50:00,13.77,13.77,13.69,13.7,115200.0,9.3976,9.3976,9.343,9.3498,115200.0
2011-10-14 10:00:00,13.7,13.71,13.67,13.7,234000.0,9.3498,9.3566,9.3293,9.3498,234000.0
2011-10-14 10:10:00,13.7,13.71,13.69,13.7,82400.0,9.3498,9.3566,9.343,9.3498,82400.0
2011-10-14 10:20:00,13.7,13.73,13.69,13.72,181200.0,9.3498,9.3703,9.343,9.3635,181200.0
2011-10-14 10:30:00,13.71,13.72,13.65,13.65,316400.0,9.3566,9.3635,9.3157,9.3157,316400.0
2011-10-14 10:40:00,13.65,13.68,13.65,13.68,188400.0,9.3157,9.3362,9.3157,9.3362,188400.0
2011-10-14 10:50:00,13.68,13.71,13.68,13.71,179600.0,9.3362,9.3566,9.3362,9.3566,179600.0
2011-10-14 11:00:00,13.71,13.72,13.7,13.7,156400.0,9.3566,9.3635,9.3498,9.3498,156400.0
2011-10-14 11:10:00,13.7,13.71,13.69,13.7,82400.0,9.3498,9.3566,9.343,9.3498,82400.0
2011-10-14 11:20:00,13.7,13.73,13.69,13.73,151200.0,9.3498,9.3703,9.343,9.3703,151200.0
2011-10-14 11:30:00,13.73,13.76,13.72,13.75,91200.0,9.3703,9.3908,9.3635,9.3839,91200.0
2011-10-14 11:40:00,13.75,13.76,13.74,13.75,56800.0,9.3839,9.3908,9.3771,9.3839,56800.0
2011-10-14 11:50:00,13.74,13.75,13.74,13.74,73200.0,9.3771,9.3839,9.3771,9.3771,73200.0
2011-10-14 12:00:00,13.74,13.74,13.73,13.74,47600.0,9.3771,9.3771,9.3703,9.3771,47600.0
2011-10-14 12:10:00,13.74,13.74,13.72,13.73,59200.0,9.3771,9.3771,9.3635,9.3703,59200.0
2011-10-14 12:20:00,13.73,13.74,13.72,13.72,28400.0,9.3703,9.3771,9.3635,9.3635,28400.0
2011-10-14 12:30:00,13.72,13.74,13.72,13.74,66000.0,9.3635,9.3771,9.3635,9.3771,66000.0
2011-10-14 12:40:00,13.74,13.76,13.74,13.75,103600.0,9.3771,9.3908,9.3771,9.3839,103600.0
2011-10-14 12:50:00,13.76,13.76,13.75,13.76,44000.0,9.3908,9.3908,9.3839,9.3908,44000.0
2011-10-14 13:00:00,13.76,13.78,13.76,13.78,65600.0,9.3908,9.4044,9.3908,9.4044,65600.0
2011-10-14 13:10:00,13.78,13.79,13.77,13.78,139600.0,9.4044,9.4112,9.3976,9.4044,139600.0
2011-10-14 13:20:00,13.78,13.79,13.77,13.77,94000.0,9.4044,9.4112,9.3976,9.3976,94000.0
2011-10-14 13:30:00,13.77,13.77,13.74,13.74,77200.0,9.3976,9.3976,9.3771,9.3771,77200.0
2011-10-14 13:40:00,13.74,13.76,13.74,13.74,113200.0,9.3771,9.3908,9.3771,9.3771,113200.0
2011-10-14 13:50:00,13.74,13.74,13.72,13.73,107600.0,9.3771,9.3771,9.3635,9.3703,107600.0
2011-10-14 14:00:00,13.73,13.74,13.71,13.71,86800.0,9.3703,9.3771,9.3566,9.3566,86800.0
2011-10-14 14:10:00,13.71,13.72,13.7,13.7,118000.0,9.3566,9.3635,9.3498,9.3498,118000.0
2011-10-14 14:20:00,13.7,13.71,13.69,13.69,140400.0,9.3498,9.3566,9.343,9.343,140400.0
2011-10-14 14:30:00,13.69,13.69,13.67,13.68,181200.0,9.343,9.343,9.3293,9.3362,181200.0
2011-10-14 14:40:00,13.68,13.68,13.65,13.65,170800.0,9.3362,9.3362,9.3157,9.3157,170800.0
2011-10-14 14:50:00,13.65,13.69,13.65,13.68,418800.0,9.3157,9.343,9.3157,9.3362,418800.0
2011-10-14 15:00:00,13.68,13.69,13.67,13.68,219600.0,9.3362,9.343,9.3293,9.3362,219600.0
2011-10-14 15:10:00,13.67,13.68,13.66,13.66,362800.0,9.3293,9.3362,9.3225,9.3225,362800.0
2011-10-14 15:20:00,13.67,13.68,13.66,13.67,285600.0,9.3293,9.3362,9.3225,9.3293,285600.0
2011-10-14 15:30:00,13.67,13.71,13.67,13.69,524400.0,9.3293,9.3566,9.3293,9.343,524400.0
2011-10-14 15:40:00,13.69,13.7,13.67,13.68,390800.0,9.343,9.3498,9.3293,9.3362,390800.0
2011-10-14 15:50:00,13.68,13.73,13.67,13.71,996400.0,9.3362,9.3703,9.3293,9.3566,996400.0
2011-10-17 09:30:00,13.68,13.78,13.68,13.72,397200.0,9.3362,9.4044,9.3362,9.3635,397200.0
2011-10-17 09:40:00,13.72,13.74,13.7,13.71,154800.0,9.3635,9.3771,9.3498,9.3566,154800.0
2011-10-17 09:50:00,13.7,13.71,13.68,13.68,154400.0,9.3498,9.3566,9.3362,9.3362,154400.0
2011-10-17 10:00:00,13.68,13.7,13.67,13.68,299200.0,9.3362,9.3498,9.3293,9.3362,299200.0
2011-10-17 10:10:00,13.68,13.71,13.68,13.7,321600.0,9.3362,9.3566,9.3362,9.3498,321600.0
2011-10-17 10:20:00,13.7,13.7,13.65,13.66,211200.0,9.3498,9.3498,9.3157,9.3225,211200.0
2011-10-17 10:30:00,13.66,13.72,13.66,13.7,238400.0,9.3225,9.3635,9.3225,9.3498,238400.0
2011-10-17 10:40:00,13.7,13.7,13.64,13.64,168800.0,9.3498,9.3498,9.3089,9.3089,168800.0
2011-10-17 10:50:00,13.64,13.69,13.63,13.68,178800.0,9.3089,9.343,9.302,9.3362,178800.0
2011-10-17 11:00:00,13.69,13.7,13.68,13.69,135600.0,9.343,9.3498,9.3362,9.343,135600.0
2011-10-17 11:10:00,13.69,13.69,13.67,13.69,130400.0,9.343,9.343,9.3293,9.343,130400.0
2011-10-17 11:20:00,13.69,13.71,13.69,13.71,100000.0,9.343,9.3566,9.343,9.3566,100000.0
2011-10-17 11:30:00,13.72,13.72,13.7,13.71,97600.0,9.3635,9.3635,9.3498,9.3566,97600.0
2011-10-17 11:40:00,13.71,13.71,13.68,13.68,91200.0,9.3566,9.3566,9.3362,9.3362,91200.0
2011-10-17 11:50:00,13.69,13.7,13.68,13.69,87600.0,9.343,9.3498,9.3362,9.343,87600.0
2011-10-17 12:00:00,13.69,13.71,13.69,13.71,75200.0,9.343,9.3566,9.343,9.3566,75200.0
2011-10-17 12:10:00,13.71,13.72,13.69,13.72,100400.0,9.3566,9.3635,9.343,9.3635,100400.0
2011-10-17 12:20:00,13.72,13.74,13.72,13.74,81600.0,9.3635,9.3771,9.3635,9.3771,81600.0
2011-10-17 12:30:00,13.74,13.75,13.73,13.74,182800.0,9.3771,9.3839,9.3703,9.3771,182800.0
2011-10-17 12:40:00,13.74,13.75,13.72,13.73,136800.0,9.3771,9.3839,9.3635,9.3703,136800.0
2011-10-17 12:50:00,13.73,13.74,13.72,13.73,73200.0,9.3703,9.3771,9.3635,9.3703,73200.0
2011-10-17 13:00:00,13.72,13.74,13.72,13.73,126000.0,9.3635,9.3771,9.3635,9.3703,126000.0
2011-10-17 13:10:00,13.73,13.74,13.72,13.74,157600.0,9.3703,9.3771,9.3635,9.3771,157600.0
2011-10-17 13:20:00,13.74,13.75,13.74,13.74,138400.0,9.3771,9.3839,9.3771,9.3771,138400.0
2011-10-17 13:30:00,13.74,13.74,13.69,13.7,182400.0,9.3771,9.3771,9.343,9.3498,182400.0
2011-10-17 13:40:00,13.71,13.73,13.7,13.73,144400.0,9.3566,9.3703,9.3498,9.3703,144400.0
2011-10-17 13:50:00,13.73,13.73,13.71,13.72,80400.0,9.3703,9.3703,9.3566,9.3635,80400.0
2011-10-17 14:00:00,13.72,13.73,13.7,13.7,96000.0,9.3635,9.3703,9.3498,9.3498,96000.0
2011-10-17 14:10:00,13.71,13.72,13.7,13.72,66000.0,9.3566,9.3635,9.3498,9.3635,66000.0
2011-10-17 14:20:00,13.72,13.73,13.72,13.72,86800.0,9.3635,9.3703,9.3635,9.3635,86800.0
2011-10-17 14:30:00,13.72,13.72,13.7,13.71,218400.0,9.3635,9.3635,9.3498,9.3566,218400.0
2011-10-17 14:40:00,13.71,13.71,13.69,13.7,140800.0,9.3566,9.3566,9.343,9.3498,140800.0
2011-10-17 14:50:00,13.7,13.74,13.7,13.74,119600.0,9.3498,9.3771,9.3498,9.3771,119600.0
2011-10-17 15:00:00,13.74,13.74,13.71,13.72,159200.0,9.3771,9.3771,9.3566,9.3635,159200.0
2011-10-17 15:10:00,13.72,13.74,13.71,13.73,208000.0,9.3635,9.3771,9.3566,9.3703,208000.0
2011-10-17 15:20:00,13.73,13.73,13.71,13.71,174800.0,9.3703,9.3703,9.3566,9.3566,174800.0
2011-10-17 15:30:00,13.72,13.72,13.67,13.67,322000.0,9.3635,9.3635,9.3293,9.3293,322000.0
2011-10-17 15:40:00,13.67,13.72,13.66,13.69,439200.0,9.3293,9.3635,9.3225,9.343,439200.0
2011-10-17 15:50:00,13.7,13.7,13.65,13.68,900400.0,9.3498,9.3498,9.3157,9.3362,900400.0
2011-10-18 09:30:00,13.69,13.71,13.66,13.7,118800.0,9.343,9.3566,9.3225,9.3498,118800.0
2011-10-18 09:40:00,13.7,13.7,13.61,13.64,98400.0,9.3498,9.3498,9.2884,9.3089,98400.0
2011-10-18 09:50:00,13.64,13.65,13.61,13.63,131600.0,9.3089,9.3157,9.2884,9.302,131600.0
2011-10-18 10:00:00,13.63,13.63,13.58,13.6,128800.0,9.302,9.302,9.2679,9.2816,128800.0
2011-10-18 10:10:00,13.6,13.61,13.57,13.58,136800.0,9.2816,9.2884,9.2611,9.2679,136800.0
2011-10-18 10:20:00,13.58,13.6,13.56,13.58,228000.0,9.2679,9.2816,9.2543,9.2679,228000.0
2011-10-18 10:30:00,13.58,13.6,13.56,13.57,230000.0,9.2679,9.2816,9.2543,9.2611,230000.0
2011-10-18 10:40:00,13.57,13.6,13.56,13.56,210000.0,9.2611,9.2816,9.2543,9.2543,210000.0
2011-10-18 10:50:00,13.56,13.58,13.56,13.57,163200.0,9.2543,9.2679,9.2543,9.2611,163200.0
2011-10-18 11:00:00,13.57,13.58,13.56,13.56,153200.0,9.2611,9.2679,9.2543,9.2543,153200.0
2011-10-18 11:10:00,13.57,13.57,13.55,13.56,108000.0,9.2611,9.2611,9.2474,9.2543,108000.0
2011-10-18 11:20:00,13.56,13.58,13.56,13.58,66800.0,9.2543,9.2679,9.2543,9.2679,66800.0
2011-10-18 11:30:00,13.58,13.61,13.58,13.6,172000.0,9.2679,9.2884,9.2679,9.2816,172000.0
2011-10-18 11:40:00,13.6,13.61,13.59,13.6,122400.0,9.2816,9.2884,9.2747,9.2816,122400.0
2011-10-18 11:50:00,13.61,13.61,13.6,13.6,102800.0,9.2884,9.2884,9.2816,9.2816,102800.0
2011-10-18 12:00:00,13.6,13.61,13.59,13.59,80800.0,9.2816,9.2884,9.2747,9.2747,80800.0
2011-10-18 12:10:00,13.59,13.6,13.59,13.59,56400.0,9.2747,9.2816,9.2747,9.2747,56400.0
2011-10-18 12:20:00,13.59,13.6,13.59,13.6,85200.0,9.2747,9.2816,9.2747,9.2816,85200.0
2011-10-18 12:30:00,13.6,13.61,13.59,13.61,224800.0,9.2816,9.2884,9.2747,9.2884,224800.0
2011-10-18 12:40:00,13.61,13.66,13.61,13.66,105600.0,9.2884,9.3225,9.2884,9.3225,105600.0
2011-10-18 12:50:00,13.66,13.68,13.66,13.68,102800.0,9.3225,9.3362,9.3225,9.3362,102800.0
2011-10-18 13:00:00,13.68,13.7,13.68,13.7,82400.0,9.3362,9.3498,9.3362,9.3498,82400.0
2011-10-18 13:10:00,13.7,13.7,13.66,13.66,170000.0,9.3498,9.3498,9.3225,9.3225,170000.0
2011-10-18 13:20:00,13.66,13.67,13.66,13.67,110400.0,9.3225,9.3293,9.3225,9.3293,110400.0
2011-10-18 13:30:00,13.67,13.67,13.66,13.67,109600.0,9.3293,9.3293,9.3225,9.3293,109600.0
2011-10-18 13:40:00,13.67,13.67,13.63,13.65,156000.0,9.3293,9.3293,9.302,9.3157,156000.0
2011-10-18 13:50:00,13.65,13.67,13.63,13.64,204400.0,9.3157,9.3293,9.302,9.3089,204400.0
2011-10-18 14:00:00,13.64,13.67,13.64,13.67,70800.0,9.3089,9.3293,9.3089,9.3293,70800.0
2011-10-18 14:10:00,13.67,13.7,13.66,13.69,176400.0,9.3293,9.3498,9.3225,9.343,176400.0
2011-10-18 14:20:00,13.69,13.7,13.68,13.68,59600.0,9.343,9.3498,9.3362,9.3362,59600.0
2011-10-18 14:30:00,13.68,13.69,13.65,13.65,60400.0,9.3362,9.343,9.3157,9.3157,60400.0
2011-10-18 14:40:00,13.65,13.66,13.63,13.65,91200.0,9.3157,9.3225,9.302,9.3157,91200.0
2011-10-18 14:50:00,13.66,13.66,13.63,13.64,236800.0,9.3225,9.3225,9.302,9.3089,236800.0
2011-10-18 15:00:00,13.65,13.74,13.65,13.73,293200.0,9.3157,9.3771,9.3157,9.3703,293200.0
2011-10-18 15:10:00,13.73,13.81,13.73,13.74,488000.0,9.3703,9.4249,9.3703,9.3771,488000.0
2011-10-18 15:20:00,13.74,13.76,13.71,13.71,385200.0,9.3771,9.3908,9.3566,9.3566,385200.0
2011-10-18 15:30:00,13.72,13.73,13.68,13.69,367600.0,9.3635,9.3703,9.3362,9.343,367600.0
2011-10-18 15:40:00,13.69,13.74,13.69,13.72,292400.0,9.343,9.3771,9.343,9.3635,292400.0
2011-10-18 15:50:00,13.72,13.74,13.66,13.71,1126400.0,9.3635,9.3771,9.3225,9.3566,1126400.0
2011-10-19 09:30:00,13.73,13.78,13.73,13.77,245200.0,9.3703,9.4044,9.3703,9.3976,245200.0
2011-10-19 09:40:00,13.77,13.81,13.77,13.8,261600.0,9.3976,9.4249,9.3976,9.4181,261600.0
2011-10-19 09:50:00,13.81,13.85,13.81,13.85,158000.0,9.4249,9.4522,9.4249,9.4522,158000.0
2011-10-19 10:00:00,13.85,13.87,13.83,13.86,282400.0,9.4522,9.4658,9.4385,9.459,282400.0
2011-10-19 10:10:00,13.86,13.89,13.86,13.88,210000.0,9.459,9.4795,9.459,9.4727,210000.0
2011-10-19 10:20:00,13.87,13.88,13.84,13.85,122800.0,9.4658,9.4727,9.4454,9.4522,122800.0
2011-10-19 10:30:00,13.85,13.85,13.8,13.81,123200.0,9.4522,9.4522,9.4181,9.4249,123200.0
2011-10-19 10:40:00,13.81,13.83,13.79,13.8,130000.0,9.4249,9.4385,9.4112,9.4181,130000.0
2011-10-19 10:50:00,13.8,13.83,13.79,13.82,124800.0,9.4181,9.4385,9.4112,9.4317,124800.0
2011-10-19 11:00:00,13.82,13.82,13.8,13.8,128800.0,9.4317,9.4317,9.4181,9.4181,128800.0
2011-10-19 11:10:00,13.8,13.81,13.77,13.77,183600.0,9.4181,9.4249,9.3976,9.3976,183600.0
2011-10-19 11:20:00,13.77,13.84,13.77,13.83,105200.0,9.3976,9.4454,9.3976,9.4385,105200.0
2011-10-19 11:30:00,13.83,13.84,13.82,13.82,350400.0,9.4385,9.4454,9.4317,9.4317,350400.0
2011-10-19 11:40:00,13.82,13.84,13.79,13.79,199200.0,9.4317,9.4454,9.4112,9.4112,199200.0
2011-10-19 11:50:00,13.79,13.8,13.79,13.8,92800.0,9.4112,9.4181,9.4112,9.4181,92800.0
2011-10-19 12:00:00,13.8,13.8,13.76,13.79,447600.0,9.4181,9.4181,9.3908,9.4112,447600.0
2011-10-19 12:10:00,13.79,13.83,13.79,13.82,132400.0,9.4112,9.4385,9.4112,9.4317,132400.0
2011-10-19 12:20:00,13.82,13.84,13.82,13.83,58400.0,9.4317,9.4454,9.4317,9.4385,58400.0
2011-10-19 12:30:00,13.83,13.86,13.82,13.84,291200.0,9.4385,9.459,9.4317,9.4454,291200.0
2011-10-19 12:40:00,13.84,13.84,13.82,13.83,62800.0,9.4454,9.4454,9.4317,9.4385,62800.0
2011-10-19 12:50:00,13.83,13.83,13.82,13.82,73600.0,9.4385,9.4385,9.4317,9.4317,73600.0
2011-10-19 13:00:00,13.82,13.85,13.82,13.84,62000.0,9.4317,9.4522,9.4317,9.4454,62000.0
2011-10-19 13:10:00,13.84,13.84,13.81,13.81,78000.0,9.4454,9.4454,9.4249,9.4249,78000.0
2011-10-19 13:20:00,13.81,13.82,13.8,13.81,44000.0,9.4249,9.4317,9.4181,9.4249,44000.0
2011-10-19 13:30:00,13.81,13.81,13.78,13.79,80400.0,9.4249,9.4249,9.4044,9.4112,80400.0
2011-10-19 13:40:00,13.79,13.79,13.78,13.79,57600.0,9.4112,9.4112,9.4044,9.4112,57600.0
2011-10-19 13:50:00,13.79,13.81,13.78,13.8,199200.0,9.4112,9.4249,9.4044,9.4181,199200.0
2011-10-19 14:00:00,13.8,13.8,13.75,13.77,222800.0,9.4181,9.4181,9.3839,9.3976,222800.0
2011-10-19 14:10:00,13.76,13.78,13.74,13.76,114400.0,9.3908,9.4044,9.3771,9.3908,114400.0
2011-10-19 14:20:00,13.76,13.77,13.72,13.72,174000.0,9.3908,9.3976,9.3635,9.3635,174000.0
2011-10-19 14:30:00,13.72,13.73,13.71,13.72,156400.0,9.3635,9.3703,9.3566,9.3635,156400.0
2011-10-19 14:40:00,13.72,13.74,13.7,13.73,115600.0,9.3635,9.3771,9.3498,9.3703,115600.0
2011-10-19 14:50:00,13.73,13.73,13.7,13.7,146400.0,9.3703,9.3703,9.3498,9.3498,146400.0
2011-10-19 15:00:00,13.7,13.72,13.68,13.72,196000.0,9.3498,9.3635,9.3362,9.3635,196000.0
2011-10-19 15:10:00,13.72,13.73,13.7,13.72,172000.0,9.3635,9.3703,9.3498,9.3635,172000.0
2011-10-19 15:20:00,13.72,13.72,13.69,13.69,138000.0,9.3635,9.3635,9.343,9.343,138000.0
2011-10-19 15:30:00,13.69,13.72,13.69,13.7,258000.0,9.343,9.3635,9.343,9.3498,258000.0
2011-10-19 15:40:00,13.7,13.72,13.67,13.72,377600.0,9.3498,9.3635,9.3293,9.3635,377600.0
2011-10-19 15:50:00,13.72,13.72,13.67,13.69,584800.0,9.3635,9.3635,9.3293,9.343,584800.0
2011-10-20 09:30:00,13.72,13.79,13.71,13.78,228000.0,9.3635,9.4112,9.3566,9.4044,228000.0
2011-10-20 09:40:00,13.78,13.8,13.73,13.73,226400.0,9.4044,9.4181,9.3703,9.3703,226400.0
2011-10-20 09:50:00,13.73,13.77,13.72,13.77,141600.0,9.3703,9.3976,9.3635,9.3976,141600.0
2011-10-20 10:00:00,13.77,13.81,13.74,13.78,296400.0,9.3976,9.4249,9.3771,9.4044,296400.0
2011-10-20 10:10:00,13.78,13.8,13.77,13.77,82400.0,9.4044,9.4181,9.3976,9.3976,82400.0
2011-10-20 10:20:00,13.77,13.78,13.74,13.76,90000.0,9.3976,9.4044,9.3771,9.3908,90000.0
2011-10-20 10:30:00,13.77,13.8,13.76,13.79,148400.0,9.3976,9.4181,9.3908,9.4112,148400.0
2011-10-20 10:40:00,13.8,13.8,13.74,13.75,102800.0,9.4181,9.4181,9.3771,9.3839,102800.0
2011-10-20 10:50:00,13.74,13.76,13.73,13.74,94400.0,9.3771,9.3908,9.3703,9.3771,94400.0
2011-10-20 11:00:00,13.74,13.76,13.72,13.76,130000.0,9.3771,9.3908,9.3635,9.3908,130000.0
2011-10-20 11:10:00,13.75,13.76,13.72,13.72,57200.0,9.3839,9.3908,9.3635,9.3635,57200.0
2011-10-20 11:20:00,13.72,13.75,13.72,13.74,80800.0,9.3635,9.3839,9.3635,9.3771,80800.0
2011-10-20 11:30:00,13.75,13.76,13.73,13.74,142000.0,9.3839,9.3908,9.3703,9.3771,142000.0
2011-10-20 11:40:00,13.74,13.75,13.72,13.74,72800.0,9.3771,9.3839,9.3635,9.3771,72800.0
2011-10-20 11:50:00,13.74,13.74,13.67,13.69,127600.0,9.3771,9.3771,9.3293,9.343,127600.0
2011-10-20 12:00:00,13.69,13.7,13.68,13.68,80000.0,9.343,9.3498,9.3362,9.3362,80000.0
2011-10-20 12:10:00,13.68,13.7,13.68,13.69,118400.0,9.3362,9.3498,9.3362,9.343,118400.0
2011-10-20 12:20:00,13.69,13.72,13.69,13.71,94000.0,9.343,9.3635,9.343,9.3566,94000.0
2011-10-20 12:30:00,13.71,13.72,13.69,13.71,75200.0,9.3566,9.3635,9.343,9.3566,75200.0
2011-10-20 12:40:00,13.71,13.72,13.71,13.72,65200.0,9.3566,9.3635,9.3566,9.3635,65200.0
2011-10-20 12:50:00,13.72,13.75,13.71,13.74,98000.0,9.3635,9.3839,9.3566,9.3771,98000.0
2011-10-20 13:00:00,13.74,13.75,13.72,13.74,112000.0,9.3771,9.3839,9.3635,9.3771,112000.0
2011-10-20 13:10:00,13.74,13.76,13.73,13.76,129600.0,9.3771,9.3908,9.3703,9.3908,129600.0
2011-10-20 13:20:00,13.76,13.79,13.76,13.77,144400.0,9.3908,9.4112,9.3908,9.3976,144400.0
2011-10-20 13:30:00,13.77,13.79,13.75,13.75,90400.0,9.3976,9.4112,9.3839,9.3839,90400.0
2011-10-20 13:40:00,13.75,13.78,13.74,13.77,157200.0,9.3839,9.4044,9.3771,9.3976,157200.0
2011-10-20 13:50:00,13.77,13.8,13.74,13.74,128800.0,9.3976,9.4181,9.3771,9.3771,128800.0
2011-10-20 14:00:00,13.74,13.77,13.72,13.73,97600.0,9.3771,9.3976,9.3635,9.3703,97600.0
2011-10-20 14:10:00,13.72,13.73,13.71,13.72,99200.0,9.3635,9.3703,9.3566,9.3635,99200.0
2011-10-20 14:20:00,13.72,13.74,13.72,13.74,72400.0,9.3635,9.3771,9.3635,9.3771,72400.0
2011-10-20 14:30:00,13.74,13.77,13.73,13.76,291600.0,9.3771,9.3976,9.3703,9.3908,291600.0
2011-10-20 14:40:00,13.76,13.79,13.75,13.79,148400.0,9.3908,9.4112,9.3839,9.4112,148400.0
2011-10-20 14:50:00,13.79,13.81,13.78,13.79,104000.0,9.4112,9.4249,9.4044,9.4112,104000.0
2011-10-20 15:00:00,13.79,13.8,13.78,13.78,131600.0,9.4112,9.4181,9.4044,9.4044,131600.0
2011-10-20 15:10:00,13.78,13.78,13.76,13.77,99600.0,9.4044,9.4044,9.3908,9.3976,99600.0
2011-10-20 15:20:00,13.77,13.77,13.73,13.74,146400.0,9.3976,9.3976,9.3703,9.3771,146400.0
2011-10-20 15:30:00,13.74,13.75,13.72,13.72,155200.0,9.3771,9.3839,9.3635,9.3635,155200.0
2011-10-20 15:40:00,13.72,13.77,13.72,13.77,354800.0,9.3635,9.3976,9.3635,9.3976,354800.0
2011-10-20 15:50:00,13.78,13.78,13.76,13.77,588400.0,9.4044,9.4044,9.3908,9.3976,588400.0
2011-10-21 09:30:00,13.88,13.97,13.88,13.96,1428400.0,9.4727,9.5341,9.4727,9.5273,1428400.0
2011-10-21 09:40:00,13.97,13.99,13.95,13.96,128800.0,9.5341,9.5477,9.5204,9.5273,128800.0
2011-10-21 09:50:00,13.96,13.96,13.89,13.89,184000.0,9.5273,9.5273,9.4795,9.4795,184000.0
2011-10-21 10:00:00,13.89,13.89,13.87,13.87,88400.0,9.4795,9.4795,9.4658,9.4658,88400.0
2011-10-21 10:10:00,13.87,13.91,13.85,13.89,204400.0,9.4658,9.4931,9.4522,9.4795,204400.0
2011-10-21 10:20:00,13.89,13.9,13.88,13.9,168800.0,9.4795,9.4863,9.4727,9.4863,168800.0
2011-10-21 10:30:00,13.9,13.92,13.9,13.92,240000.0,9.4863,9.5,9.4863,9.5,240000.0
2011-10-21 10:40:00,13.92,13.93,13.91,13.93,95200.0,9.5,9.5068,9.4931,9.5068,95200.0
2011-10-21 10:50:00,13.93,13.94,13.91,13.93,130000.0,9.5068,9.5136,9.4931,9.5068,130000.0
2011-10-21 11:00:00,13.93,13.93,13.89,13.89,198400.0,9.5068,9.5068,9.4795,9.4795,198400.0
2011-10-21 11:10:00,13.89,13.92,13.88,13.91,132800.0,9.4795,9.5,9.4727,9.4931,132800.0
2011-10-21 11:20:00,13.91,13.94,13.91,13.93,59600.0,9.4931,9.5136,9.4931,9.5068,59600.0
2011-10-21 11:30:00,13.93,13.94,13.9,13.92,96800.0,9.5068,9.5136,9.4863,9.5,96800.0
2011-10-21 11:40:00,13.92,13.94,13.92,13.93,86000.0,9.5,9.5136,9.5,9.5068,86000.0
2011-10-21 11:50:00,13.93,13.94,13.92,13.94,52000.0,9.5068,9.5136,9.5,9.5136,52000.0
2011-10-21 12:00:00,13.94,13.95,13.94,13.94,62000.0,9.5136,9.5204,9.5136,9.5136,62000.0
2011-10-21 12:10:00,13.94,13.94,13.92,13.92,120800.0,9.5136,9.5136,9.5,9.5,120800.0
2011-10-21 12:20:00,13.92,13.92,13.9,13.92,77600.0,9.5,9.5,9.4863,9.5,77600.0
2011-10-21 12:30:00,13.92,13.92,13.89,13.9,92000.0,9.5,9.5,9.4795,9.4863,92000.0
2011-10-21 12:40:00,13.9,13.91,13.89,13.91,89200.0,9.4863,9.4931,9.4795,9.4931,89200.0
2011-10-21 12:50:00,13.91,13.93,13.91,13.92,96000.0,9.4931,9.5068,9.4931,9.5,96000.0
2011-10-21 13:00:00,13.92,13.93,13.91,13.92,121200.0,9.5,9.5068,9.4931,9.5,121200.0
2011-10-21 13:10:00,13.92,13.92,13.91,13.92,90800.0,9.5,9.5,9.4931,9.5,90800.0
2011-10-21 13:20:00,13.92,13.92,13.89,13.9,220400.0,9.5,9.5,9.4795,9.4863,220400.0
2011-10-21 13:30:00,13.9,13.9,13.88,13.88,128400.0,9.4863,9.4863,9.4727,9.4727,128400.0
2011-10-21 13:40:00,13.88,13.91,13.88,13.91,146800.0,9.4727,9.4931,9.4727,9.4931,146800.0
2011-10-21 13:50:00,13.91,13.92,13.9,13.9,50400.0,9.4931,9.5,9.4863,9.4863,50400.0
2011-10-21 14:00:00,13.9,13.94,13.9,13.93,74800.0,9.4863,9.5136,9.4863,9.5068,74800.0
2011-10-21 14:10:00,13.93,13.94,13.92,13.93,59200.0,9.5068,9.5136,9.5,9.5068,59200.0
2011-10-21 14:20:00,13.93,13.94,13.93,13.94,70400.0,9.5068,9.5136,9.5068,9.5136,70400.0
2011-10-21 14:30:00,13.94,13.94,13.91,13.91,49600.0,9.5136,9.5136,9.4931,9.4931,49600.0
2011-10-21 14:40:00,13.92,13.94,13.91,13.93,68000.0,9.5,9.5136,9.4931,9.5068,68000.0
2011-10-21 14:50:00,13.93,13.95,13.93,13.95,120000.0,9.5068,9.5204,9.5068,9.5204,120000.0
2011-10-21 15:00:00,13.95,13.97,13.94,13.94,140000.0,9.5204,9.5341,9.5136,9.5136,140000.0
2011-10-21 15:10:00,13.95,13.95,13.94,13.95,76000.0,9.5204,9.5204,9.5136,9.5204,76000.0
2011-10-21 15:20:00,13.95,13.97,13.94,13.95,122800.0,9.5204,9.5341,9.5136,9.5204,122800.0
2011-10-21 15:30:00,13.95,13.96,13.94,13.94,165200.0,9.5204,9.5273,9.5136,9.5136,165200.0
2011-10-21 15:40:00,13.94,13.94,13.91,13.93,335200.0,9.5136,9.5136,9.4931,9.5068,335200.0
2011-10-21 15:50:00,13.93,13.98,13.91,13.97,752400.0,9.5068,9.5409,9.4931,9.5341,752400.0
2011-10-24 09:30:00,13.9,13.97,13.9,13.93,139600.0,9.4863,9.5341,9.4863,9.5068,139600.0
2011-10-24 09:40:00,13.93,13.95,13.88,13.95,157200.0,9.5068,9.5204,9.4727,9.5204,157200.0
2011-10-24 09:50:00,13.95,14.02,13.95,13.99,384800.0,9.5204,9.5682,9.5204,9.5477,384800.0
2011-10-24 10:00:00,13.99,13.99,13.97,13.99,212000.0,9.5477,9.5477,9.5341,9.5477,212000.0
2011-10-24 10:10:00,14.0,14.02,13.99,13.99,228400.0,9.5545,9.5682,9.5477,9.5477,228400.0
2011-10-24 10:20:00,13.99,14.03,13.99,14.02,226800.0,9.5477,9.575,9.5477,9.5682,226800.0
2011-10-24 10:30:00,14.02,14.02,13.98,13.98,153200.0,9.5682,9.5682,9.5409,9.5409,153200.0
2011-10-24 10:40:00,13.98,13.99,13.97,13.98,93600.0,9.5409,9.5477,9.5341,9.5409,93600.0
2011-10-24 10:50:00,13.98,13.99,13.96,13.98,94000.0,9.5409,9.5477,9.5273,9.5409,94000.0
2011-10-24 11:00:00,13.98,14.0,13.97,13.98,99200.0,9.5409,9.5545,9.5341,9.5409,99200.0
2011-10-24 11:10:00,13.98,13.99,13.97,13.99,78400.0,9.5409,9.5477,9.5341,9.5477,78400.0
2011-10-24 11:20:00,13.99,14.01,13.98,14.01,114400.0,9.5477,9.5614,9.5409,9.5614,114400.0
2011-10-24 11:30:00,14.01,14.03,14.0,14.03,122000.0,9.5614,9.575,9.5545,9.575,122000.0
2011-10-24 11:40:00,14.02,14.04,14.02,14.02,57600.0,9.5682,9.5818,9.5682,9.5682,57600.0
2011-10-24 11:50:00,14.02,14.03,14.01,14.02,78400.0,9.5682,9.575,9.5614,9.5682,78400.0
2011-10-24 12:00:00,14.02,14.03,14.01,14.02,120000.0,9.5682,9.575,9.5614,9.5682,120000.0
2011-10-24 12:10:00,14.02,14.03,14.01,14.02,134400.0,9.5682,9.575,9.5614,9.5682,134400.0
2011-10-24 12:20:00,14.01,14.04,14.01,14.01,98000.0,9.5614,9.5818,9.5614,9.5614,98000.0
2011-10-24 12:30:00,14.02,14.02,13.98,13.98,162400.0,9.5682,9.5682,9.5409,9.5409,162400.0
2011-10-24 12:40:00,13.98,13.99,13.95,13.95,146400.0,9.5409,9.5477,9.5204,9.5204,146400.0
2011-10-24 12:50:00,13.95,13.97,13.95,13.97,94400.0,9.5204,9.5341,9.5204,9.5341,94400.0
2011-10-24 13:00:00,13.97,13.98,13.97,13.97,86800.0,9.5341,9.5409,9.5341,9.5341,86800.0
2011-10-24 13:10:00,13.97,13.99,13.97,13.99,105600.0,9.5341,9.5477,9.5341,9.5477,105600.0
2011-10-24 13:20:00,13.98,13.98,13.97,13.97,74000.0,9.5409,9.5409,9.5341,9.5341,74000.0
2011-10-24 13:30:00,13.97,13.99,13.97,13.97,108400.0,9.5341,9.5477,9.5341,9.5341,108400.0
2011-10-24 13:40:00,13.97,13.99,13.96,13.99,108800.0,9.5341,9.5477,9.5273,9.5477,108800.0
2011-10-24 13:50:00,13.99,13.99,13.97,13.97,96400.0,9.5477,9.5477,9.5341,9.5341,96400.0
2011-10-24 14:00:00,13.97,13.98,13.97,13.97,75200.0,9.5341,9.5409,9.5341,9.5341,75200.0
2011-10-24 14:10:00,13.97,13.97,13.95,13.96,114800.0,9.5341,9.5341,9.5204,9.5273,114800.0
2011-10-24 14:20:00,13.96,13.99,13.96,13.98,113200.0,9.5273,9.5477,9.5273,9.5409,113200.0
2011-10-24 14:30:00,13.98,13.99,13.97,13.98,54000.0,9.5409,9.5477,9.5341,9.5409,54000.0
2011-10-24 14:40:00,13.98,13.98,13.97,13.98,59200.0,9.5409,9.5409,9.5341,9.5409,59200.0
2011-10-24 14:50:00,13.98,13.98,13.97,13.98,57200.0,9.5409,9.5409,9.5341,9.5409,57200.0
2011-10-24 15:00:00,13.98,13.99,13.97,13.98,110000.0,9.5409,9.5477,9.5341,9.5409,110000.0
2011-10-24 15:10:00,13.98,13.98,13.94,13.95,166800.0,9.5409,9.5409,9.5136,9.5204,166800.0
2011-10-24 15:20:00,13.95,13.95,13.92,13.93,173600.0,9.5204,9.5204,9.5,9.5068,173600.0
2011-10-24 15:30:00,13.93,13.97,13.93,13.97,254800.0,9.5068,9.5341,9.5068,9.5341,254800.0
2011-10-24 15:40:00,13.97,13.97,13.93,13.94,216800.0,9.5341,9.5341,9.5068,9.5136,216800.0
2011-10-24 15:50:00,13.94,13.97,13.93,13.96,436000.0,9.5136,9.5341,9.5068,9.5273,436000.0
2011-10-25 09:30:00,13.89,13.97,13.87,13.95,182400.0,9.4795,9.5341,9.4658,9.5204,182400.0
2011-10-25 09:40:00,13.94,13.97,13.9,13.91,204800.0,9.5136,9.5341,9.4863,9.4931,204800.0
2011-10-25 09:50:00,13.91,13.93,13.87,13.88,142000.0,9.4931,9.5068,9.4658,9.4727,142000.0
2011-10-25 10:00:00,13.88,13.9,13.84,13.89,234000.0,9.4727,9.4863,9.4454,9.4795,234000.0
2011-10-25 10:10:00,13.89,13.91,13.87,13.91,177600.0,9.4795,9.4931,9.4658,9.4931,177600.0
2011-10-25 10:20:00,13.91,13.93,13.88,13.88,102400.0,9.4931,9.5068,9.4727,9.4727,102400.0
2011-10-25 10:30:00,13.88,13.93,13.88,13.93,128400.0,9.4727,9.5068,9.4727,9.5068,128400.0
2011-10-25 10:40:00,13.93,13.93,13.87,13.88,42400.0,9.5068,9.5068,9.4658,9.4727,42400.0
2011-10-25 10:50:00,13.88,13.88,13.84,13.87,144400.0,9.4727,9.4727,9.4454,9.4658,144400.0
2011-10-25 11:00:00,13.87,13.89,13.84,13.85,123600.0,9.4658,9.4795,9.4454,9.4522,123600.0
2011-10-25 11:10:00,13.85,13.85,13.8,13.81,258800.0,9.4522,9.4522,9.4181,9.4249,258800.0
2011-10-25 11:20:00,13.81,13.84,13.81,13.82,74400.0,9.4249,9.4454,9.4249,9.4317,74400.0
2011-10-25 11:30:00,13.82,13.86,13.82,13.85,66000.0,9.4317,9.459,9.4317,9.4522,66000.0
2011-10-25 11:40:00,13.85,13.87,13.83,13.83,99600.0,9.4522,9.4658,9.4385,9.4385,99600.0
2011-10-25 11:50:00,13.83,13.86,13.82,13.85,43200.0,9.4385,9.459,9.4317,9.4522,43200.0
2011-10-25 12:00:00,13.85,13.88,13.83,13.86,136800.0,9.4522,9.4727,9.4385,9.459,136800.0
2011-10-25 12:10:00,13.87,13.88,13.86,13.88,70000.0,9.4658,9.4727,9.459,9.4727,70000.0
2011-10-25 12:20:00,13.88,13.9,13.86,13.89,66000.0,9.4727,9.4863,9.459,9.4795,66000.0
2011-10-25 12:30:00,13.9,13.9,13.87,13.87,52000.0,9.4863,9.4863,9.4658,9.4658,52000.0
2011-10-25 12:40:00,13.87,13.87,13.85,13.85,51200.0,9.4658,9.4658,9.4522,9.4522,51200.0
2011-10-25 12:50:00,13.85,13.85,13.84,13.85,100000.0,9.4522,9.4522,9.4454,9.4522,100000.0
2011-10-25 13:00:00,13.85,13.87,13.84,13.86,48400.0,9.4522,9.4658,9.4454,9.459,48400.0
2011-10-25 13:10:00,13.86,13.87,13.86,13.86,53600.0,9.459,9.4658,9.459,9.459,53600.0
2011-10-25 13:20:00,13.86,13.87,13.85,13.87,58400.0,9.459,9.4658,9.4522,9.4658,58400.0
2011-10-25 13:30:00,13.86,13.86,13.84,13.85,69200.0,9.459,9.459,9.4454,9.4522,69200.0
2011-10-25 13:40:00,13.85,13.85,13.83,13.84,105600.0,9.4522,9.4522,9.4385,9.4454,105600.0
2011-10-25 13:50:00,13.84,13.88,13.84,13.87,72800.0,9.4454,9.4727,9.4454,9.4658,72800.0
2011-10-25 14:00:00,13.87,13.87,13.83,13.86,108000.0,9.4658,9.4658,9.4385,9.459,108000.0
2011-10-25 14:10:00,13.86,13.86,13.83,13.85,93200.0,9.459,9.459,9.4385,9.4522,93200.0
2011-10-25 14:20:00,13.85,13.85,13.83,13.84,113200.0,9.4522,9.4522,9.4385,9.4454,113200.0
2011-10-25 14:30:00,13.83,13.84,13.83,13.83,88400.0,9.4385,9.4454,9.4385,9.4385,88400.0
2011-10-25 14:40:00,13.83,13.86,13.83,13.85,92400.0,9.4385,9.459,9.4385,9.4522,92400.0
2011-10-25 14:50:00,13.85,13.87,13.84,13.87,84400.0,9.4522,9.4658,9.4454,9.4658,84400.0
2011-10-25 15:00:00,13.87,13.88,13.86,13.86,98800.0,9.4658,9.4727,9.459,9.459,98800.0
2011-10-25 15:10:00,13.86,13.87,13.82,13.83,207600.0,9.459,9.4658,9.4317,9.4385,207600.0
2011-10-25 15:20:00,13.83,13.83,13.8,13.82,148400.0,9.4385,9.4385,9.4181,9.4317,148400.0
2011-10-25 15:30:00,13.82,13.84,13.81,13.81,184800.0,9.4317,9.4454,9.4249,9.4249,184800.0
2011-10-25 15:40:00,13.81,13.83,13.78,13.8,270400.0,9.4249,9.4385,9.4044,9.4181,270400.0
2011-10-25 15:50:00,13.8,13.81,13.78,13.8,1542800.0,9.4181,9.4249,9.4044,9.4181,1542800.0
2011-10-26 09:30:00,13.96,13.97,13.86,13.88,183600.0,9.5273,9.5341,9.459,9.4727,183600.0
2011-10-26 09:40:00,13.88,13.93,13.87,13.93,194400.0,9.4727,9.5068,9.4658,9.5068,194400.0
2011-10-26 09:50:00,13.93,13.95,13.92,13.94,186400.0,9.5068,9.5204,9.5,9.5136,186400.0
2011-10-26 10:00:00,13.94,13.95,13.88,13.89,210000.0,9.5136,9.5204,9.4727,9.4795,210000.0
2011-10-26 10:10:00,13.88,13.9,13.87,13.88,271200.0,9.4727,9.4863,9.4658,9.4727,271200.0
2011-10-26 10:20:00,13.88,13.9,13.87,13.89,229600.0,9.4727,9.4863,9.4658,9.4795,229600.0
2011-10-26 10:30:00,13.89,13.89,13.85,13.88,265200.0,9.4795,9.4795,9.4522,9.4727,265200.0
2011-10-26 10:40:00,13.87,13.9,13.85,13.87,676800.0,9.4658,9.4863,9.4522,9.4658,676800.0
2011-10-26 10:50:00,13.87,13.92,13.86,13.91,310400.0,9.4658,9.5,9.459,9.4931,310400.0
2011-10-26 11:00:00,13.91,13.93,13.89,13.9,109600.0,9.4931,9.5068,9.4795,9.4863,109600.0
2011-10-26 11:10:00,13.9,13.92,13.9,13.9,87200.0,9.4863,9.5,9.4863,9.4863,87200.0
2011-10-26 11:20:00,13.9,13.93,13.9,13.92,122800.0,9.4863,9.5068,9.4863,9.5,122800.0
2011-10-26 11:30:00,13.92,13.93,13.9,13.92,104800.0,9.5,9.5068,9.4863,9.5,104800.0
2011-10-26 11:40:00,13.92,13.94,13.92,13.93,94000.0,9.5,9.5136,9.5,9.5068,94000.0
2011-10-26 11:50:00,13.93,13.95,13.93,13.95,74400.0,9.5068,9.5204,9.5068,9.5204,74400.0
2011-10-26 12:00:00,13.94,13.94,13.93,13.93,56400.0,9.5136,9.5136,9.5068,9.5068,56400.0
2011-10-26 12:10:00,13.93,13.94,13.91,13.94,113600.0,9.5068,9.5136,9.4931,9.5136,113600.0
2011-10-26 12:20:00,13.94,13.95,13.91,13.93,91600.0,9.5136,9.5204,9.4931,9.5068,91600.0
2011-10-26 12:30:00,13.93,13.95,13.92,13.95,101600.0,9.5068,9.5204,9.5,9.5204,101600.0
2011-10-26 12:40:00,13.95,13.95,13.93,13.93,75600.0,9.5204,9.5204,9.5068,9.5068,75600.0
2011-10-26 12:50:00,13.93,13.94,13.93,13.93,82000.0,9.5068,9.5136,9.5068,9.5068,82000.0
2011-10-26 13:00:00,13.93,13.93,13.9,13.9,74400.0,9.5068,9.5068,9.4863,9.4863,74400.0
2011-10-26 13:10:00,13.9,13.91,13.89,13.9,76800.0,9.4863,9.4931,9.4795,9.4863,76800.0
2011-10-26 13:20:00,13.9,13.96,13.9,13.96,317200.0,9.4863,9.5273,9.4863,9.5273,317200.0
2011-10-26 13:30:00,13.96,14.0,13.95,13.99,272800.0,9.5273,9.5545,9.5204,9.5477,272800.0
2011-10-26 13:40:00,13.99,14.0,13.97,13.99,174000.0,9.5477,9.5545,9.5341,9.5477,174000.0
2011-10-26 13:50:00,13.99,14.03,13.96,14.02,444000.0,9.5477,9.575,9.5273,9.5682,444000.0
2011-10-26 14:00:00,14.02,14.05,13.99,14.04,147200.0,9.5682,9.5887,9.5477,9.5818,147200.0
2011-10-26 14:10:00,14.04,14.04,14.0,14.01,119600.0,9.5818,9.5818,9.5545,9.5614,119600.0
2011-10-26 14:20:00,14.01,14.03,13.99,14.02,98400.0,9.5614,9.575,9.5477,9.5682,98400.0
2011-10-26 14:30:00,14.02,14.07,14.02,14.07,264800.0,9.5682,9.6023,9.5682,9.6023,264800.0
2011-10-26 14:40:00,14.07,14.07,14.03,14.03,239600.0,9.6023,9.6023,9.575,9.575,239600.0
2011-10-26 14:50:00,14.03,14.04,14.02,14.03,191200.0,9.575,9.5818,9.5682,9.575,191200.0
2011-10-26 15:00:00,14.03,14.05,14.01,14.03,253600.0,9.575,9.5887,9.5614,9.575,253600.0
2011-10-26 15:10:00,14.03,14.06,14.03,14.03,240400.0,9.575,9.5955,9.575,9.575,240400.0
2011-10-26 15:20:00,14.03,14.05,14.01,14.04,471200.0,9.575,9.5887,9.5614,9.5818,471200.0
2011-10-26 15:30:00,14.04,14.08,14.03,14.04,373600.0,9.5818,9.6091,9.575,9.5818,373600.0
2011-10-26 15:40:00,14.04,14.05,14.0,14.0,463600.0,9.5818,9.5887,9.5545,9.5545,463600.0
2011-10-26 15:50:00,14.0,14.01,13.99,14.01,593200.0,9.5545,9.5614,9.5477,9.5614,593200.0
2011-10-27 09:30:00,14.37,14.37,14.26,14.27,430000.0,9.8071,9.8071,9.732,9.7388,430000.0
2011-10-27 09:40:00,14.27,14.33,14.27,14.33,434400.0,9.7388,9.7798,9.7388,9.7798,434400.0
2011-10-27 09:50:00,14.33,14.36,14.32,14.34,407200.0,9.7798,9.8002,9.7729,9.7866,407200.0
2011-10-27 10:00:00,14.33,14.36,14.3,14.3,388800.0,9.7798,9.8002,9.7593,9.7593,388800.0
2011-10-27 10:10:00,14.3,14.31,14.27,14.27,299200.0,9.7593,9.7661,9.7388,9.7388,299200.0
2011-10-27 10:20:00,14.27,14.27,14.25,14.25,215600.0,9.7388,9.7388,9.7252,9.7252,215600.0
2011-10-27 10:30:00,14.26,14.29,14.26,14.29,195600.0,9.732,9.7525,9.732,9.7525,195600.0
2011-10-27 10:40:00,14.29,14.31,14.29,14.31,128800.0,9.7525,9.7661,9.7525,9.7661,128800.0
2011-10-27 10:50:00,14.31,14.34,14.31,14.33,167600.0,9.7661,9.7866,9.7661,9.7798,167600.0
2011-10-27 11:00:00,14.33,14.33,14.31,14.32,128400.0,9.7798,9.7798,9.7661,9.7729,128400.0
2011-10-27 11:10:00,14.32,14.34,14.31,14.31,209600.0,9.7729,9.7866,9.7661,9.7661,209600.0
2011-10-27 11:20:00,14.31,14.31,14.27,14.27,129600.0,9.7661,9.7661,9.7388,9.7388,129600.0
2011-10-27 11:30:00,14.27,14.3,14.27,14.3,142400.0,9.7388,9.7593,9.7388,9.7593,142400.0
2011-10-27 11:40:00,14.3,14.3,14.24,14.25,150400.0,9.7593,9.7593,9.7183,9.7252,150400.0
2011-10-27 11:50:00,14.25,14.31,14.25,14.3,258800.0,9.7252,9.7661,9.7252,9.7593,258800.0
2011-10-27 12:00:00,14.3,14.32,14.29,14.32,288800.0,9.7593,9.7729,9.7525,9.7729,288800.0
2011-10-27 12:10:00,14.32,14.34,14.32,14.34,156800.0,9.7729,9.7866,9.7729,9.7866,156800.0
2011-10-27 12:20:00,14.34,14.35,14.33,14.33,216400.0,9.7866,9.7934,9.7798,9.7798,216400.0
2011-10-27 12:30:00,14.33,14.38,14.33,14.37,170800.0,9.7798,9.8139,9.7798,9.8071,170800.0
2011-10-27 12:40:00,14.37,14.38,14.37,14.37,118400.0,9.8071,9.8139,9.8071,9.8071,118400.0
2011-10-27 12:50:00,14.37,14.38,14.37,14.38,85200.0,9.8071,9.8139,9.8071,9.8139,85200.0
2011-10-27 13:00:00,14.37,14.38,14.37,14.38,141200.0,9.8071,9.8139,9.8071,9.8139,141200.0
2011-10-27 13:10:00,14.38,14.4,14.38,14.39,180000.0,9.8139,9.8275,9.8139,9.8207,180000.0
2011-10-27 13:20:00,14.39,14.4,14.39,14.4,91600.0,9.8207,9.8275,9.8207,9.8275,91600.0
2011-10-27 13:30:00,14.4,14.41,14.4,14.4,101600.0,9.8275,9.8344,9.8275,9.8275,101600.0
2011-10-27 13:40:00,14.4,14.41,14.39,14.41,124000.0,9.8275,9.8344,9.8207,9.8344,124000.0
2011-10-27 13:50:00,14.41,14.43,14.4,14.43,255600.0,9.8344,9.848,9.8275,9.848,255600.0
2011-10-27 14:00:00,14.43,14.43,14.4,14.4,350400.0,9.848,9.848,9.8275,9.8275,350400.0
2011-10-27 14:10:00,14.4,14.42,14.39,14.42,158000.0,9.8275,9.8412,9.8207,9.8412,158000.0
2011-10-27 14:20:00,14.42,14.46,14.42,14.46,295600.0,9.8412,9.8685,9.8412,9.8685,295600.0
2011-10-27 14:30:00,14.45,14.46,14.41,14.46,235600.0,9.8617,9.8685,9.8344,9.8685,235600.0
2011-10-27 14:40:00,14.46,14.47,14.44,14.44,345600.0,9.8685,9.8753,9.8548,9.8548,345600.0
2011-10-27 14:50:00,14.44,14.46,14.43,14.45,386000.0,9.8548,9.8685,9.848,9.8617,386000.0
2011-10-27 15:00:00,14.44,14.46,14.43,14.46,225200.0,9.8548,9.8685,9.848,9.8685,225200.0
2011-10-27 15:10:00,14.46,14.49,14.45,14.49,266000.0,9.8685,9.889,9.8617,9.889,266000.0
2011-10-27 15:20:00,14.49,14.52,14.47,14.47,417200.0,9.889,9.9094,9.8753,9.8753,417200.0
2011-10-27 15:30:00,14.47,14.48,14.45,14.46,397200.0,9.8753,9.8821,9.8617,9.8685,397200.0
2011-10-27 15:40:00,14.45,14.47,14.42,14.43,793600.0,9.8617,9.8753,9.8412,9.848,793600.0
2011-10-27 15:50:00,14.43,14.46,14.41,14.45,1214400.0,9.848,9.8685,9.8344,9.8617,1214400.0
2011-10-28 09:30:00,14.43,14.46,14.28,14.43,347200.0,9.848,9.8685,9.7456,9.848,347200.0
2011-10-28 09:40:00,14.43,14.44,14.39,14.42,346800.0,9.848,9.8548,9.8207,9.8412,346800.0
2011-10-28 09:50:00,14.42,14.44,14.34,14.37,329600.0,9.8412,9.8548,9.7866,9.8071,329600.0
2011-10-28 10:00:00,14.37,14.37,14.32,14.33,216800.0,9.8071,9.8071,9.7729,9.7798,216800.0
2011-10-28 10:10:00,14.33,14.35,14.31,14.33,191600.0,9.7798,9.7934,9.7661,9.7798,191600.0
2011-10-28 10:20:00,14.33,14.36,14.33,14.33,240800.0,9.7798,9.8002,9.7798,9.7798,240800.0
2011-10-28 10:30:00,14.33,14.35,14.32,14.34,177200.0,9.7798,9.7934,9.7729,9.7866,177200.0
2011-10-28 10:40:00,14.34,14.36,14.33,14.33,266400.0,9.7866,9.8002,9.7798,9.7798,266400.0
2011-10-28 10:50:00,14.33,14.35,14.32,14.35,128400.0,9.7798,9.7934,9.7729,9.7934,128400.0
2011-10-28 11:00:00,14.34,14.38,14.34,14.38,113600.0,9.7866,9.8139,9.7866,9.8139,113600.0
2011-10-28 11:10:00,14.38,14.38,14.35,14.37,104000.0,9.8139,9.8139,9.7934,9.8071,104000.0
2011-10-28 11:20:00,14.37,14.38,14.33,14.33,166800.0,9.8071,9.8139,9.7798,9.7798,166800.0
2011-10-28 11:30:00,14.33,14.33,14.3,14.3,152800.0,9.7798,9.7798,9.7593,9.7593,152800.0
2011-10-28 11:40:00,14.3,14.34,14.3,14.34,92800.0,9.7593,9.7866,9.7593,9.7866,92800.0
2011-10-28 11:50:00,14.33,14.36,14.33,14.34,129200.0,9.7798,9.8002,9.7798,9.7866,129200.0
2011-10-28 12:00:00,14.34,14.35,14.32,14.35,58800.0,9.7866,9.7934,9.7729,9.7934,58800.0
2011-10-28 12:10:00,14.35,14.36,14.35,14.36,104800.0,9.7934,9.8002,9.7934,9.8002,104800.0
2011-10-28 12:20:00,14.36,14.36,14.34,14.34,128000.0,9.8002,9.8002,9.7866,9.7866,128000.0
2011-10-28 12:30:00,14.34,14.35,14.33,14.34,90000.0,9.7866,9.7934,9.7798,9.7866,90000.0
2011-10-28 12:40:00,14.34,14.36,14.34,14.36,123600.0,9.7866,9.8002,9.7866,9.8002,123600.0
2011-10-28 12:50:00,14.36,14.37,14.35,14.37,139200.0,9.8002,9.8071,9.7934,9.8071,139200.0
2011-10-28 13:00:00,14.37,14.37,14.36,14.36,205200.0,9.8071,9.8071,9.8002,9.8002,205200.0
2011-10-28 13:10:00,14.36,14.38,14.36,14.38,150800.0,9.8002,9.8139,9.8002,9.8139,150800.0
2011-10-28 13:20:00,14.38,14.4,14.37,14.39,169600.0,9.8139,9.8275,9.8071,9.8207,169600.0
2011-10-28 13:30:00,14.39,14.39,14.37,14.38,282000.0,9.8207,9.8207,9.8071,9.8139,282000.0
2011-10-28 13:40:00,14.38,14.38,14.32,14.34,299600.0,9.8139,9.8139,9.7729,9.7866,299600.0
2011-10-28 13:50:00,14.34,14.36,14.34,14.35,374800.0,9.7866,9.8002,9.7866,9.7934,374800.0
2011-10-28 14:00:00,14.35,14.36,14.33,14.34,290000.0,9.7934,9.8002,9.7798,9.7866,290000.0
2011-10-28 14:10:00,14.34,14.34,14.31,14.31,96000.0,9.7866,9.7866,9.7661,9.7661,96000.0
2011-10-28 14:20:00,14.31,14.31,14.29,14.29,311600.0,9.7661,9.7661,9.7525,9.7525,311600.0
2011-10-28 14:30:00,14.29,14.3,14.28,14.28,214800.0,9.7525,9.7593,9.7456,9.7456,214800.0
2011-10-28 14:40:00,14.28,14.29,14.28,14.28,163600.0,9.7456,9.7525,9.7456,9.7456,163600.0
2011-10-28 14:50:00,14.28,14.29,14.28,14.29,190800.0,9.7456,9.7525,9.7456,9.7525,190800.0
2011-10-28 15:00:00,14.29,14.31,14.28,14.28,255600.0,9.7525,9.7661,9.7456,9.7456,255600.0
2011-10-28 15:10:00,14.28,14.28,14.26,14.26,242400.0,9.7456,9.7456,9.732,9.732,242400.0
2011-10-28 15:20:00,14.26,14.28,14.26,14.26,270000.0,9.732,9.7456,9.732,9.732,270000.0
2011-10-28 15:30:00,14.27,14.27,14.24,14.25,769600.0,9.7388,9.7388,9.7183,9.7252,769600.0
2011-10-28 15:40:00,14.25,14.25,14.24,14.25,700400.0,9.7252,9.7252,9.7183,9.7252,700400.0
2011-10-28 15:50:00,14.25,14.27,14.25,14.26,1176400.0,9.7252,9.7388,9.7252,9.732,1176400.0
2011-10-31 09:30:00,14.13,14.26,14.13,14.24,236400.0,9.6433,9.732,9.6433,9.7183,236400.0
2011-10-31 09:40:00,14.24,14.25,14.18,14.23,464000.0,9.7183,9.7252,9.6774,9.7115,464000.0
2011-10-31 09:50:00,14.23,14.24,14.22,14.24,141600.0,9.7115,9.7183,9.7047,9.7183,141600.0
2011-10-31 10:00:00,14.24,14.24,14.23,14.23,66400.0,9.7183,9.7183,9.7115,9.7115,66400.0
2011-10-31 10:10:00,14.23,14.25,14.21,14.21,178000.0,9.7115,9.7252,9.6979,9.6979,178000.0
2011-10-31 10:20:00,14.21,14.22,14.2,14.22,320000.0,9.6979,9.7047,9.691,9.7047,320000.0
2011-10-31 10:30:00,14.22,14.27,14.22,14.24,146800.0,9.7047,9.7388,9.7047,9.7183,146800.0
2011-10-31 10:40:00,14.24,14.24,14.19,14.19,425600.0,9.7183,9.7183,9.6842,9.6842,425600.0
2011-10-31 10:50:00,14.2,14.24,14.2,14.21,274000.0,9.691,9.7183,9.691,9.6979,274000.0
2011-10-31 11:00:00,14.21,14.22,14.2,14.22,198800.0,9.6979,9.7047,9.691,9.7047,198800.0
2011-10-31 11:10:00,14.22,14.22,14.19,14.19,94800.0,9.7047,9.7047,9.6842,9.6842,94800.0
2011-10-31 11:20:00,14.19,14.2,14.18,14.19,98800.0,9.6842,9.691,9.6774,9.6842,98800.0
2011-10-31 11:30:00,14.19,14.2,14.19,14.2,63600.0,9.6842,9.691,9.6842,9.691,63600.0
2011-10-31 11:40:00,14.2,14.21,14.19,14.2,90000.0,9.691,9.6979,9.6842,9.691,90000.0
2011-10-31 11:50:00,14.2,14.21,14.19,14.2,67600.0,9.691,9.6979,9.6842,9.691,67600.0
2011-10-31 12:00:00,14.2,14.21,14.19,14.21,96000.0,9.691,9.6979,9.6842,9.6979,96000.0
2011-10-31 12:10:00,14.21,14.24,14.2,14.24,245200.0,9.6979,9.7183,9.691,9.7183,245200.0
2011-10-31 12:20:00,14.24,14.25,14.23,14.24,411200.0,9.7183,9.7252,9.7115,9.7183,411200.0
2011-10-31 12:30:00,14.23,14.24,14.21,14.22,54800.0,9.7115,9.7183,9.6979,9.7047,54800.0
2011-10-31 12:40:00,14.22,14.24,14.22,14.24,74400.0,9.7047,9.7183,9.7047,9.7183,74400.0
2011-10-31 12:50:00,14.24,14.25,14.24,14.24,56000.0,9.7183,9.7252,9.7183,9.7183,56000.0
2011-10-31 13:00:00,14.24,14.25,14.23,14.24,338800.0,9.7183,9.7252,9.7115,9.7183,338800.0
2011-10-31 13:10:00,14.24,14.24,14.22,14.23,143600.0,9.7183,9.7183,9.7047,9.7115,143600.0
2011-10-31 13:20:00,14.23,14.24,14.22,14.24,70400.0,9.7115,9.7183,9.7047,9.7183,70400.0
2011-10-31 13:30:00,14.24,14.25,14.24,14.25,103200.0,9.7183,9.7252,9.7183,9.7252,103200.0
2011-10-31 13:40:00,14.25,14.25,14.24,14.25,158400.0,9.7252,9.7252,9.7183,9.7252,158400.0
2011-10-31 13:50:00,14.25,14.25,14.22,14.23,103200.0,9.7252,9.7252,9.7047,9.7115,103200.0
2011-10-31 14:00:00,14.23,14.23,14.22,14.22,239200.0,9.7115,9.7115,9.7047,9.7047,239200.0
2011-10-31 14:10:00,14.22,14.22,14.22,14.22,64400.0,9.7047,9.7047,9.7047,9.7047,64400.0
2011-10-31 14:20:00,14.22,14.24,14.22,14.22,101600.0,9.7047,9.7183,9.7047,9.7047,101600.0
2011-10-31 14:30:00,14.22,14.23,14.21,14.21,246800.0,9.7047,9.7115,9.6979,9.6979,246800.0
2011-10-31 14:40:00,14.22,14.22,14.21,14.21,65600.0,9.7047,9.7047,9.6979,9.6979,65600.0
2011-10-31 14:50:00,14.22,14.23,14.22,14.22,162000.0,9.7047,9.7115,9.7047,9.7047,162000.0
2011-10-31 15:00:00,14.22,14.22,14.18,14.18,117200.0,9.7047,9.7047,9.6774,9.6774,117200.0
2011-10-31 15:10:00,14.18,14.2,14.15,14.15,194800.0,9.6774,9.691,9.6569,9.6569,194800.0
2011-10-31 15:20:00,14.15,14.17,14.14,14.17,213200.0,9.6569,9.6706,9.6501,9.6706,213200.0
2011-10-31 15:30:00,14.17,14.21,14.16,14.21,752400.0,9.6706,9.6979,9.6637,9.6979,752400.0
2011-10-31 15:40:00,14.2,14.21,14.14,14.18,592800.0,9.691,9.6979,9.6501,9.6774,592800.0
2011-10-31 15:50:00,14.17,14.18,14.1,14.1,1303200.0,9.6706,9.6774,9.6228,9.6228,1303200.0
2011-11-01 09:30:00,13.88,13.94,13.84,13.89,348000.0,9.4727,9.5136,9.4454,9.4795,348000.0
2011-11-01 09:40:00,13.88,13.94,13.86,13.91,393600.0,9.4727,9.5136,9.459,9.4931,393600.0
2011-11-01 09:50:00,13.91,13.95,13.9,13.93,320400.0,9.4931,9.5204,9.4863,9.5068,320400.0
2011-11-01 10:00:00,13.92,13.93,13.85,13.9,468400.0,9.5,9.5068,9.4522,9.4863,468400.0
2011-11-01 10:10:00,13.9,13.94,13.89,13.93,118800.0,9.4863,9.5136,9.4795,9.5068,118800.0
2011-11-01 10:20:00,13.93,14.0,13.9,13.97,369600.0,9.5068,9.5545,9.4863,9.5341,369600.0
2011-11-01 10:30:00,13.98,14.02,13.97,13.97,151200.0,9.5409,9.5682,9.5341,9.5341,151200.0
2011-11-01 10:40:00,13.97,13.97,13.94,13.95,121200.0,9.5341,9.5341,9.5136,9.5204,121200.0
2011-11-01 10:50:00,13.95,13.97,13.93,13.95,153200.0,9.5204,9.5341,9.5068,9.5204,153200.0
2011-11-01 11:00:00,13.94,13.98,13.94,13.95,101200.0,9.5136,9.5409,9.5136,9.5204,101200.0
2011-11-01 11:10:00,13.96,13.99,13.95,13.99,129200.0,9.5273,9.5477,9.5204,9.5477,129200.0
2011-11-01 11:20:00,13.99,14.0,13.97,13.97,148800.0,9.5477,9.5545,9.5341,9.5341,148800.0
2011-11-01 11:30:00,13.97,13.98,13.93,13.94,208400.0,9.5341,9.5409,9.5068,9.5136,208400.0
2011-11-01 11:40:00,13.94,13.95,13.89,13.91,135600.0,9.5136,9.5204,9.4795,9.4931,135600.0
2011-11-01 11:50:00,13.91,13.91,13.89,13.9,212400.0,9.4931,9.4931,9.4795,9.4863,212400.0
2011-11-01 12:00:00,13.9,13.96,13.88,13.95,458800.0,9.4863,9.5273,9.4727,9.5204,458800.0
2011-11-01 12:10:00,13.95,13.95,13.92,13.92,164400.0,9.5204,9.5204,9.5,9.5,164400.0
2011-11-01 12:20:00,13.92,13.95,13.92,13.93,170000.0,9.5,9.5204,9.5,9.5068,170000.0
2011-11-01 12:30:00,13.92,13.95,13.92,13.95,165200.0,9.5,9.5204,9.5,9.5204,165200.0
2011-11-01 12:40:00,13.95,13.95,13.9,13.92,123600.0,9.5204,9.5204,9.4863,9.5,123600.0
2011-11-01 12:50:00,13.91,13.91,13.88,13.88,77600.0,9.4931,9.4931,9.4727,9.4727,77600.0
2011-11-01 13:00:00,13.88,13.9,13.86,13.88,189200.0,9.4727,9.4863,9.459,9.4727,189200.0
2011-11-01 13:10:00,13.88,13.89,13.86,13.87,133600.0,9.4727,9.4795,9.459,9.4658,133600.0
2011-11-01 13:20:00,13.87,13.92,13.84,13.91,358400.0,9.4658,9.5,9.4454,9.4931,358400.0
2011-11-01 13:30:00,13.91,13.95,13.89,13.92,364000.0,9.4931,9.5204,9.4795,9.5,364000.0
2011-11-01 13:40:00,13.92,13.97,13.9,13.91,358800.0,9.5,9.5341,9.4863,9.4931,358800.0
2011-11-01 13:50:00,13.91,13.91,13.83,13.84,303600.0,9.4931,9.4931,9.4385,9.4454,303600.0
2011-11-01 14:00:00,13.84,13.89,13.83,13.88,291600.0,9.4454,9.4795,9.4385,9.4727,291600.0
2011-11-01 14:10:00,13.88,13.89,13.85,13.86,195600.0,9.4727,9.4795,9.4522,9.459,195600.0
2011-11-01 14:20:00,13.86,13.9,13.86,13.9,221200.0,9.459,9.4863,9.459,9.4863,221200.0
2011-11-01 14:30:00,13.9,13.93,13.88,13.9,220000.0,9.4863,9.5068,9.4727,9.4863,220000.0
2011-11-01 14:40:00,13.89,13.9,13.87,13.87,182000.0,9.4795,9.4863,9.4658,9.4658,182000.0
2011-11-01 14:50:00,13.87,13.88,13.84,13.85,247600.0,9.4658,9.4727,9.4454,9.4522,247600.0
2011-11-01 15:00:00,13.85,13.87,13.81,13.83,222400.0,9.4522,9.4658,9.4249,9.4385,222400.0
2011-11-01 15:10:00,13.82,13.87,13.82,13.86,199600.0,9.4317,9.4658,9.4317,9.459,199600.0
2011-11-01 15:20:00,13.87,13.87,13.83,13.87,183600.0,9.4658,9.4658,9.4385,9.4658,183600.0
2011-11-01 15:30:00,13.87,13.9,13.86,13.9,260400.0,9.4658,9.4863,9.459,9.4863,260400.0
2011-11-01 15:40:00,13.89,13.89,13.8,13.85,612400.0,9.4795,9.4795,9.4181,9.4522,612400.0
2011-11-01 15:50:00,13.84,13.85,13.81,13.84,718400.0,9.4454,9.4522,9.4249,9.4454,718400.0
2011-11-02 09:30:00,14.02,14.17,14.01,14.12,282000.0,9.5682,9.6706,9.5614,9.6364,282000.0
2011-11-02 09:40:00,14.12,14.13,14.11,14.13,143600.0,9.6364,9.6433,9.6296,9.6433,143600.0
2011-11-02 09:50:00,14.13,14.19,14.12,14.18,188000.0,9.6433,9.6842,9.6364,9.6774,188000.0
2011-11-02 10:00:00,14.18,14.19,14.13,14.13,137200.0,9.6774,9.6842,9.6433,9.6433,137200.0
2011-11-02 10:10:00,14.13,14.14,14.1,14.11,88400.0,9.6433,9.6501,9.6228,9.6296,88400.0
2011-11-02 10:20:00,14.11,14.12,14.1,14.12,60800.0,9.6296,9.6364,9.6228,9.6364,60800.0
2011-11-02 10:30:00,14.13,14.13,14.1,14.13,119200.0,9.6433,9.6433,9.6228,9.6433,119200.0
2011-11-02 10:40:00,14.13,14.15,14.12,14.15,113600.0,9.6433,9.6569,9.6364,9.6569,113600.0
2011-11-02 10:50:00,14.14,14.18,14.14,14.18,162800.0,9.6501,9.6774,9.6501,9.6774,162800.0
2011-11-02 11:00:00,14.18,14.18,14.17,14.18,108800.0,9.6774,9.6774,9.6706,9.6774,108800.0
2011-11-02 11:10:00,14.18,14.18,14.15,14.17,108400.0,9.6774,9.6774,9.6569,9.6706,108400.0
2011-11-02 11:20:00,14.17,14.17,14.13,14.15,228800.0,9.6706,9.6706,9.6433,9.6569,228800.0
2011-11-02 11:30:00,14.15,14.16,14.14,14.16,104800.0,9.6569,9.6637,9.6501,9.6637,104800.0
2011-11-02 11:40:00,14.16,14.17,14.15,14.15,91600.0,9.6637,9.6706,9.6569,9.6569,91600.0
2011-11-02 11:50:00,14.15,14.15,14.13,14.13,181600.0,9.6569,9.6569,9.6433,9.6433,181600.0
2011-11-02 12:00:00,14.13,14.15,14.13,14.14,166000.0,9.6433,9.6569,9.6433,9.6501,166000.0
2011-11-02 12:10:00,14.15,14.16,14.13,14.13,87600.0,9.6569,9.6637,9.6433,9.6433,87600.0
2011-11-02 12:20:00,14.13,14.15,14.13,14.15,76800.0,9.6433,9.6569,9.6433,9.6569,76800.0
2011-11-02 12:30:00,14.13,14.15,14.12,14.13,210800.0,9.6433,9.6569,9.6364,9.6433,210800.0
2011-11-02 12:40:00,14.13,14.15,14.08,14.08,151200.0,9.6433,9.6569,9.6091,9.6091,151200.0
2011-11-02 12:50:00,14.08,14.1,14.06,14.08,110000.0,9.6091,9.6228,9.5955,9.6091,110000.0
2011-11-02 13:00:00,14.08,14.09,14.05,14.08,203200.0,9.6091,9.616,9.5887,9.6091,203200.0
2011-11-02 13:10:00,14.07,14.08,14.05,14.05,151600.0,9.6023,9.6091,9.5887,9.5887,151600.0
2011-11-02 13:20:00,14.05,14.06,14.03,14.06,122400.0,9.5887,9.5955,9.575,9.5955,122400.0
2011-11-02 13:30:00,14.06,14.07,14.05,14.05,152000.0,9.5955,9.6023,9.5887,9.5887,152000.0
2011-11-02 13:40:00,14.05,14.07,14.05,14.07,218400.0,9.5887,9.6023,9.5887,9.6023,218400.0
2011-11-02 13:50:00,14.07,14.07,14.03,14.05,124000.0,9.6023,9.6023,9.575,9.5887,124000.0
2011-11-02 14:00:00,14.05,14.08,14.03,14.08,205200.0,9.5887,9.6091,9.575,9.6091,205200.0
2011-11-02 14:10:00,14.07,14.09,14.05,14.07,117200.0,9.6023,9.616,9.5887,9.6023,117200.0
2011-11-02 14:20:00,14.07,14.09,14.06,14.07,131200.0,9.6023,9.616,9.5955,9.6023,131200.0
2011-11-02 14:30:00,14.07,14.11,14.06,14.1,179200.0,9.6023,9.6296,9.5955,9.6228,179200.0
2011-11-02 14:40:00,14.1,14.1,14.06,14.09,171200.0,9.6228,9.6228,9.5955,9.616,171200.0
2011-11-02 14:50:00,14.09,14.12,14.09,14.11,135200.0,9.616,9.6364,9.616,9.6296,135200.0
2011-11-02 15:00:00,14.11,14.12,14.09,14.11,169600.0,9.6296,9.6364,9.616,9.6296,169600.0
2011-11-02 15:10:00,14.11,14.13,14.1,14.13,108800.0,9.6296,9.6433,9.6228,9.6433,108800.0
2011-11-02 15:20:00,14.13,14.15,14.1,14.11,237600.0,9.6433,9.6569,9.6228,9.6296,237600.0
2011-11-02 15:30:00,14.11,14.12,14.05,14.06,519600.0,9.6296,9.6364,9.5887,9.5955,519600.0
2011-11-02 15:40:00,14.06,14.08,14.02,14.03,472800.0,9.5955,9.6091,9.5682,9.575,472800.0
2011-11-02 15:50:00,14.03,14.06,14.03,14.05,772400.0,9.575,9.5955,9.575,9.5887,772400.0
2011-11-03 09:30:00,14.15,14.21,14.1,14.18,200400.0,9.6569,9.6979,9.6228,9.6774,200400.0
2011-11-03 09:40:00,14.18,14.23,14.18,14.22,249600.0,9.6774,9.7115,9.6774,9.7047,249600.0
2011-11-03 09:50:00,14.22,14.22,14.17,14.22,223200.0,9.7047,9.7047,9.6706,9.7047,223200.0
2011-11-03 10:00:00,14.22,14.24,14.18,14.23,529600.0,9.7047,9.7183,9.6774,9.7115,529600.0
2011-11-03 10:10:00,14.24,14.25,14.2,14.2,498800.0,9.7183,9.7252,9.691,9.691,498800.0
2011-11-03 10:20:00,14.2,14.23,14.2,14.2,328000.0,9.691,9.7115,9.691,9.691,328000.0
2011-11-03 10:30:00,14.2,14.26,14.2,14.25,238400.0,9.691,9.732,9.691,9.7252,238400.0
2011-11-03 10:40:00,14.25,14.29,14.24,14.27,381600.0,9.7252,9.7525,9.7183,9.7388,381600.0
2011-11-03 10:50:00,14.27,14.3,14.26,14.27,341200.0,9.7388,9.7593,9.732,9.7388,341200.0
2011-11-03 11:00:00,14.26,14.27,14.24,14.26,276400.0,9.732,9.7388,9.7183,9.732,276400.0
2011-11-03 11:10:00,14.26,14.3,14.24,14.3,179600.0,9.732,9.7593,9.7183,9.7593,179600.0
2011-11-03 11:20:00,14.3,14.31,14.28,14.31,192400.0,9.7593,9.7661,9.7456,9.7661,192400.0
2011-11-03 11:30:00,14.31,14.37,14.3,14.36,305200.0,9.7661,9.8071,9.7593,9.8002,305200.0
2011-11-03 11:40:00,14.36,14.37,14.32,14.37,287600.0,9.8002,9.8071,9.7729,9.8071,287600.0
2011-11-03 11:50:00,14.37,14.38,14.34,14.34,176000.0,9.8071,9.8139,9.7866,9.7866,176000.0
2011-11-03 12:00:00,14.34,14.36,14.33,14.34,318400.0,9.7866,9.8002,9.7798,9.7866,318400.0
2011-11-03 12:10:00,14.34,14.35,14.31,14.32,100000.0,9.7866,9.7934,9.7661,9.7729,100000.0
2011-11-03 12:20:00,14.32,14.37,14.32,14.35,178000.0,9.7729,9.8071,9.7729,9.7934,178000.0
2011-11-03 12:30:00,14.35,14.35,14.32,14.33,148000.0,9.7934,9.7934,9.7729,9.7798,148000.0
2011-11-03 12:40:00,14.33,14.35,14.33,14.35,130800.0,9.7798,9.7934,9.7798,9.7934,130800.0
2011-11-03 12:50:00,14.35,14.36,14.33,14.34,122400.0,9.7934,9.8002,9.7798,9.7866,122400.0
2011-11-03 13:00:00,14.34,14.37,14.34,14.37,113600.0,9.7866,9.8071,9.7866,9.8071,113600.0
2011-11-03 13:10:00,14.37,14.4,14.37,14.4,97600.0,9.8071,9.8275,9.8071,9.8275,97600.0
2011-11-03 13:20:00,14.4,14.4,14.37,14.37,240000.0,9.8275,9.8275,9.8071,9.8071,240000.0
2011-11-03 13:30:00,14.38,14.38,14.34,14.36,236800.0,9.8139,9.8139,9.7866,9.8002,236800.0
2011-11-03 13:40:00,14.36,14.42,14.36,14.41,176000.0,9.8002,9.8412,9.8002,9.8344,176000.0
2011-11-03 13:50:00,14.41,14.41,14.37,14.37,239200.0,9.8344,9.8344,9.8071,9.8071,239200.0
2011-11-03 14:00:00,14.38,14.41,14.36,14.4,130400.0,9.8139,9.8344,9.8002,9.8275,130400.0
2011-11-03 14:10:00,14.4,14.41,14.38,14.38,167600.0,9.8275,9.8344,9.8139,9.8139,167600.0
2011-11-03 14:20:00,14.38,14.4,14.35,14.38,362800.0,9.8139,9.8275,9.7934,9.8139,362800.0
2011-11-03 14:30:00,14.38,14.39,14.38,14.39,102000.0,9.8139,9.8207,9.8139,9.8207,102000.0
2011-11-03 14:40:00,14.39,14.4,14.38,14.39,121200.0,9.8207,9.8275,9.8139,9.8207,121200.0
2011-11-03 14:50:00,14.39,14.4,14.38,14.39,140000.0,9.8207,9.8275,9.8139,9.8207,140000.0
2011-11-03 15:00:00,14.39,14.4,14.38,14.39,149600.0,9.8207,9.8275,9.8139,9.8207,149600.0
2011-11-03 15:10:00,14.39,14.39,14.36,14.36,162800.0,9.8207,9.8207,9.8002,9.8002,162800.0
2011-11-03 15:20:00,14.36,14.38,14.36,14.38,212400.0,9.8002,9.8139,9.8002,9.8139,212400.0
2011-11-03 15:30:00,14.38,14.39,14.37,14.37,320800.0,9.8139,9.8207,9.8071,9.8071,320800.0
2011-11-03 15:40:00,14.37,14.41,14.36,14.41,626400.0,9.8071,9.8344,9.8002,9.8344,626400.0
2011-11-03 15:50:00,14.41,14.41,14.4,14.4,1089600.0,9.8344,9.8344,9.8275,9.8275,1089600.0
2011-11-04 09:30:00,13.89,14.16,13.89,14.12,1544400.0,9.4795,9.6637,9.4795,9.6364,1544400.0
2011-11-04 09:40:00,14.12,14.22,14.09,14.14,718000.0,9.6364,9.7047,9.616,9.6501,718000.0
2011-11-04 09:50:00,14.14,14.17,14.09,14.13,814000.0,9.6501,9.6706,9.616,9.6433,814000.0
2011-11-04 10:00:00,14.13,14.14,14.1,14.14,698400.0,9.6433,9.6501,9.6228,9.6501,698400.0
2011-11-04 10:10:00,14.14,14.15,14.01,14.01,509600.0,9.6501,9.6569,9.5614,9.5614,509600.0
2011-11-04 10:20:00,14.01,14.04,13.99,14.0,376800.0,9.5614,9.5818,9.5477,9.5545,376800.0
2011-11-04 10:30:00,13.99,14.01,13.97,13.97,461200.0,9.5477,9.5614,9.5341,9.5341,461200.0
2011-11-04 10:40:00,13.97,13.97,13.95,13.97,302400.0,9.5341,9.5341,9.5204,9.5341,302400.0
2011-11-04 10:50:00,13.97,14.0,13.96,13.98,222400.0,9.5341,9.5545,9.5273,9.5409,222400.0
2011-11-04 11:00:00,13.97,14.0,13.97,13.99,250800.0,9.5341,9.5545,9.5341,9.5477,250800.0
2011-11-04 11:10:00,13.99,14.0,13.95,13.96,161200.0,9.5477,9.5545,9.5204,9.5273,161200.0
2011-11-04 11:20:00,13.96,13.97,13.94,13.95,146400.0,9.5273,9.5341,9.5136,9.5204,146400.0
2011-11-04 11:30:00,13.95,13.97,13.94,13.96,168000.0,9.5204,9.5341,9.5136,9.5273,168000.0
2011-11-04 11:40:00,13.96,14.01,13.96,14.0,183200.0,9.5273,9.5614,9.5273,9.5545,183200.0
2011-11-04 11:50:00,14.0,14.03,13.99,14.0,171200.0,9.5545,9.575,9.5477,9.5545,171200.0
2011-11-04 12:00:00,14.0,14.01,13.98,13.99,146400.0,9.5545,9.5614,9.5409,9.5477,146400.0
2011-11-04 12:10:00,13.99,14.01,13.99,14.01,234400.0,9.5477,9.5614,9.5477,9.5614,234400.0
2011-11-04 12:20:00,14.0,14.03,14.0,14.02,304800.0,9.5545,9.575,9.5545,9.5682,304800.0
2011-11-04 12:30:00,14.02,14.02,14.01,14.01,185200.0,9.5682,9.5682,9.5614,9.5614,185200.0
2011-11-04 12:40:00,14.01,14.02,13.97,13.98,183600.0,9.5614,9.5682,9.5341,9.5409,183600.0
2011-11-04 12:50:00,13.98,14.0,13.97,13.99,56000.0,9.5409,9.5545,9.5341,9.5477,56000.0
2011-11-04 13:00:00,13.99,14.0,13.99,14.0,74000.0,9.5477,9.5545,9.5477,9.5545,74000.0
2011-11-04 13:10:00,14.0,14.02,14.0,14.02,172000.0,9.5545,9.5682,9.5545,9.5682,172000.0
2011-11-04 13:20:00,14.02,14.02,14.01,14.02,147200.0,9.5682,9.5682,9.5614,9.5682,147200.0
2011-11-04 13:30:00,14.02,14.02,13.99,14.0,70400.0,9.5682,9.5682,9.5477,9.5545,70400.0
2011-11-04 13:40:00,14.0,14.04,13.99,14.02,226000.0,9.5545,9.5818,9.5477,9.5682,226000.0
2011-11-04 13:50:00,14.02,14.02,13.99,14.0,177600.0,9.5682,9.5682,9.5477,9.5545,177600.0
2011-11-04 14:00:00,14.0,14.02,13.99,14.01,181600.0,9.5545,9.5682,9.5477,9.5614,181600.0
2011-11-04 14:10:00,14.02,14.03,14.01,14.02,145600.0,9.5682,9.575,9.5614,9.5682,145600.0
2011-11-04 14:20:00,14.02,14.03,14.01,14.03,277200.0,9.5682,9.575,9.5614,9.575,277200.0
2011-11-04 14:30:00,14.03,14.06,14.03,14.05,196800.0,9.575,9.5955,9.575,9.5887,196800.0
2011-11-04 14:40:00,14.05,14.07,14.05,14.07,259600.0,9.5887,9.6023,9.5887,9.6023,259600.0
2011-11-04 14:50:00,14.07,14.07,14.06,14.07,174400.0,9.6023,9.6023,9.5955,9.6023,174400.0
2011-11-04 15:00:00,14.07,14.07,14.04,14.06,458400.0,9.6023,9.6023,9.5818,9.5955,458400.0
2011-11-04 15:10:00,14.06,14.08,14.05,14.06,261600.0,9.5955,9.6091,9.5887,9.5955,261600.0
2011-11-04 15:20:00,14.06,14.06,14.05,14.06,362000.0,9.5955,9.5955,9.5887,9.5955,362000.0
2011-11-04 15:30:00,14.06,14.06,14.05,14.06,593600.0,9.5955,9.5955,9.5887,9.5955,593600.0
2011-11-04 15:40:00,14.06,14.11,14.06,14.11,509600.0,9.5955,9.6296,9.5955,9.6296,509600.0
2011-11-04 15:50:00,14.11,14.12,14.09,14.11,1439200.0,9.6296,9.6364,9.616,9.6296,1439200.0
2011-11-07 09:30:00,13.91,14.06,13.86,14.02,736400.0,9.4931,9.5955,9.459,9.5682,736400.0
2011-11-07 09:40:00,14.02,14.11,14.01,14.09,428000.0,9.5682,9.6296,9.5614,9.616,428000.0
2011-11-07 09:50:00,14.09,14.17,14.09,14.12,430000.0,9.616,9.6706,9.616,9.6364,430000.0
2011-11-07 10:00:00,14.12,14.12,14.07,14.08,324000.0,9.6364,9.6364,9.6023,9.6091,324000.0
2011-11-07 10:10:00,14.09,14.12,14.04,14.06,300400.0,9.616,9.6364,9.5818,9.5955,300400.0
2011-11-07 10:20:00,14.06,14.08,14.03,14.04,165600.0,9.5955,9.6091,9.575,9.5818,165600.0
2011-11-07 10:30:00,14.04,14.06,14.01,14.05,227200.0,9.5818,9.5955,9.5614,9.5887,227200.0
2011-11-07 10:40:00,14.05,14.06,14.03,14.04,143600.0,9.5887,9.5955,9.575,9.5818,143600.0
2011-11-07 10:50:00,14.04,14.05,13.96,13.97,334000.0,9.5818,9.5887,9.5273,9.5341,334000.0
2011-11-07 11:00:00,13.97,14.04,13.96,14.01,238400.0,9.5341,9.5818,9.5273,9.5614,238400.0
2011-11-07 11:10:00,14.01,14.05,14.0,14.03,417200.0,9.5614,9.5887,9.5545,9.575,417200.0
2011-11-07 11:20:00,14.04,14.04,13.98,13.99,202400.0,9.5818,9.5818,9.5409,9.5477,202400.0
2011-11-07 11:30:00,13.99,14.02,13.97,13.97,214000.0,9.5477,9.5682,9.5341,9.5341,214000.0
2011-11-07 11:40:00,13.97,14.0,13.95,13.96,276400.0,9.5341,9.5545,9.5204,9.5273,276400.0
2011-11-07 11:50:00,13.96,13.97,13.94,13.96,278800.0,9.5273,9.5341,9.5136,9.5273,278800.0
2011-11-07 12:00:00,13.96,13.97,13.95,13.96,159600.0,9.5273,9.5341,9.5204,9.5273,159600.0
2011-11-07 12:10:00,13.96,13.96,13.93,13.93,152800.0,9.5273,9.5273,9.5068,9.5068,152800.0
2011-11-07 12:20:00,13.93,13.97,13.93,13.95,152800.0,9.5068,9.5341,9.5068,9.5204,152800.0
2011-11-07 12:30:00,13.95,13.95,13.92,13.93,158800.0,9.5204,9.5204,9.5,9.5068,158800.0
2011-11-07 12:40:00,13.92,13.93,13.9,13.9,191600.0,9.5,9.5068,9.4863,9.4863,191600.0
2011-11-07 12:50:00,13.9,13.91,13.9,13.9,191200.0,9.4863,9.4931,9.4863,9.4863,191200.0
2011-11-07 13:00:00,13.9,13.91,13.9,13.9,231200.0,9.4863,9.4931,9.4863,9.4863,231200.0
2011-11-07 13:10:00,13.9,13.92,13.9,13.9,276000.0,9.4863,9.5,9.4863,9.4863,276000.0
2011-11-07 13:20:00,13.9,13.91,13.89,13.89,230800.0,9.4863,9.4931,9.4795,9.4795,230800.0
2011-11-07 13:30:00,13.9,13.9,13.88,13.89,207600.0,9.4863,9.4863,9.4727,9.4795,207600.0
2011-11-07 13:40:00,13.89,13.91,13.89,13.91,74800.0,9.4795,9.4931,9.4795,9.4931,74800.0
2011-11-07 13:50:00,13.91,13.98,13.9,13.96,416000.0,9.4931,9.5409,9.4863,9.5273,416000.0
2011-11-07 14:00:00,13.96,14.01,13.95,13.99,277200.0,9.5273,9.5614,9.5204,9.5477,277200.0
2011-11-07 14:10:00,13.99,14.0,13.96,13.97,122800.0,9.5477,9.5545,9.5273,9.5341,122800.0
2011-11-07 14:20:00,13.96,13.99,13.96,13.97,110400.0,9.5273,9.5477,9.5273,9.5341,110400.0
2011-11-07 14:30:00,13.97,13.97,13.94,13.96,213600.0,9.5341,9.5341,9.5136,9.5273,213600.0
2011-11-07 14:40:00,13.96,13.98,13.95,13.97,111200.0,9.5273,9.5409,9.5204,9.5341,111200.0
2011-11-07 14:50:00,13.97,14.03,13.97,14.03,143200.0,9.5341,9.575,9.5341,9.575,143200.0
2011-11-07 15:00:00,14.03,14.03,14.0,14.0,194000.0,9.575,9.575,9.5545,9.5545,194000.0
2011-11-07 15:10:00,14.0,14.01,13.97,13.97,296000.0,9.5545,9.5614,9.5341,9.5341,296000.0
2011-11-07 15:20:00,13.98,13.98,13.96,13.96,330400.0,9.5409,9.5409,9.5273,9.5273,330400.0
2011-11-07 15:30:00,13.96,13.97,13.95,13.96,514800.0,9.5273,9.5341,9.5204,9.5273,514800.0
2011-11-07 15:40:00,13.96,13.98,13.95,13.97,686400.0,9.5273,9.5409,9.5204,9.5341,686400.0
2011-11-07 15:50:00,13.97,14.01,13.97,14.0,855600.0,9.5341,9.5614,9.5341,9.5545,855600.0
2011-11-08 09:30:00,14.01,14.05,13.98,13.98,158800.0,9.5614,9.5887,9.5409,9.5409,158800.0
2011-11-08 09:40:00,13.98,14.04,13.97,13.99,167600.0,9.5409,9.5818,9.5341,9.5477,167600.0
2011-11-08 09:50:00,13.99,14.03,13.99,14.0,139600.0,9.5477,9.575,9.5477,9.5545,139600.0
2011-11-08 10:00:00,14.01,14.02,13.99,14.01,251200.0,9.5614,9.5682,9.5477,9.5614,251200.0
2011-11-08 10:10:00,14.01,14.04,14.0,14.03,133600.0,9.5614,9.5818,9.5545,9.575,133600.0
2011-11-08 10:20:00,14.03,14.04,13.99,14.01,114000.0,9.575,9.5818,9.5477,9.5614,114000.0
2011-11-08 10:30:00,14.01,14.06,14.0,14.06,330400.0,9.5614,9.5955,9.5545,9.5955,330400.0
2011-11-08 10:40:00,14.06,14.06,14.01,14.02,91600.0,9.5955,9.5955,9.5614,9.5682,91600.0
2011-11-08 10:50:00,14.02,14.03,13.99,14.0,92400.0,9.5682,9.575,9.5477,9.5545,92400.0
2011-11-08 11:00:00,14.0,14.02,13.98,13.98,102000.0,9.5545,9.5682,9.5409,9.5409,102000.0
2011-11-08 11:10:00,13.98,13.99,13.95,13.97,90400.0,9.5409,9.5477,9.5204,9.5341,90400.0
2011-11-08 11:20:00,13.97,13.97,13.95,13.96,72400.0,9.5341,9.5341,9.5204,9.5273,72400.0
2011-11-08 11:30:00,13.96,13.98,13.96,13.98,69600.0,9.5273,9.5409,9.5273,9.5409,69600.0
2011-11-08 11:40:00,13.98,14.01,13.97,14.0,181200.0,9.5409,9.5614,9.5341,9.5545,181200.0
2011-11-08 11:50:00,13.99,14.0,13.96,13.98,78000.0,9.5477,9.5545,9.5273,9.5409,78000.0
2011-11-08 12:00:00,13.98,14.0,13.96,13.99,119600.0,9.5409,9.5545,9.5273,9.5477,119600.0
2011-11-08 12:10:00,13.99,14.0,13.99,14.0,61200.0,9.5477,9.5545,9.5477,9.5545,61200.0
2011-11-08 12:20:00,14.0,14.01,13.99,14.01,176800.0,9.5545,9.5614,9.5477,9.5614,176800.0
2011-11-08 12:30:00,14.01,14.05,14.01,14.02,184800.0,9.5614,9.5887,9.5614,9.5682,184800.0
2011-11-08 12:40:00,14.03,14.03,14.01,14.01,186000.0,9.575,9.575,9.5614,9.5614,186000.0
2011-11-08 12:50:00,14.01,14.01,13.99,14.01,68000.0,9.5614,9.5614,9.5477,9.5614,68000.0
2011-11-08 13:00:00,14.01,14.03,14.01,14.02,86000.0,9.5614,9.575,9.5614,9.5682,86000.0
2011-11-08 13:10:00,14.02,14.02,14.0,14.01,55200.0,9.5682,9.5682,9.5545,9.5614,55200.0
2011-11-08 13:20:00,14.01,14.02,14.0,14.01,116800.0,9.5614,9.5682,9.5545,9.5614,116800.0
2011-11-08 13:30:00,14.01,14.03,14.01,14.03,60400.0,9.5614,9.575,9.5614,9.575,60400.0
2011-11-08 13:40:00,14.03,14.06,14.01,14.05,241600.0,9.575,9.5955,9.5614,9.5887,241600.0
2011-11-08 13:50:00,14.05,14.06,14.03,14.04,166800.0,9.5887,9.5955,9.575,9.5818,166800.0
2011-11-08 14:00:00,14.04,14.05,14.01,14.03,148400.0,9.5818,9.5887,9.5614,9.575,148400.0
2011-11-08 14:10:00,14.03,14.05,14.03,14.03,82800.0,9.575,9.5887,9.575,9.575,82800.0
2011-11-08 14:20:00,14.03,14.06,14.02,14.06,143200.0,9.575,9.5955,9.5682,9.5955,143200.0
2011-11-08 14:30:00,14.06,14.08,14.06,14.08,125600.0,9.5955,9.6091,9.5955,9.6091,125600.0
2011-11-08 14:40:00,14.08,14.08,14.06,14.07,91600.0,9.6091,9.6091,9.5955,9.6023,91600.0
2011-11-08 14:50:00,14.07,14.08,14.06,14.06,149600.0,9.6023,9.6091,9.5955,9.5955,149600.0
2011-11-08 15:00:00,14.06,14.06,14.04,14.05,84400.0,9.5955,9.5955,9.5818,9.5887,84400.0
2011-11-08 15:10:00,14.05,14.07,14.05,14.06,189600.0,9.5887,9.6023,9.5887,9.5955,189600.0
2011-11-08 15:20:00,14.06,14.09,14.06,14.09,167200.0,9.5955,9.616,9.5955,9.616,167200.0
2011-11-08 15:30:00,14.09,14.1,14.09,14.09,369200.0,9.616,9.6228,9.616,9.616,369200.0
2011-11-08 15:40:00,14.1,14.11,14.08,14.11,351600.0,9.6228,9.6296,9.6091,9.6296,351600.0
2011-11-08 15:50:00,14.11,14.12,14.1,14.11,620800.0,9.6296,9.6364,9.6228,9.6296,620800.0
2011-11-09 09:30:00,13.93,13.94,13.87,13.92,312400.0,9.5068,9.5136,9.4658,9.5,312400.0
2011-11-09 09:40:00,13.92,13.92,13.84,13.86,384800.0,9.5,9.5,9.4454,9.459,384800.0
2011-11-09 09:50:00,13.86,13.87,13.83,13.87,197600.0,9.459,9.4658,9.4385,9.4658,197600.0
2011-11-09 10:00:00,13.87,13.93,13.86,13.89,163200.0,9.4658,9.5068,9.459,9.4795,163200.0
2011-11-09 10:10:00,13.89,13.93,13.88,13.9,216000.0,9.4795,9.5068,9.4727,9.4863,216000.0
2011-11-09 10:20:00,13.9,13.92,13.83,13.84,294400.0,9.4863,9.5,9.4385,9.4454,294400.0
2011-11-09 10:30:00,13.84,13.89,13.84,13.84,235600.0,9.4454,9.4795,9.4454,9.4454,235600.0
2011-11-09 10:40:00,13.84,13.9,13.84,13.89,296000.0,9.4454,9.4863,9.4454,9.4795,296000.0
2011-11-09 10:50:00,13.89,13.9,13.88,13.88,195200.0,9.4795,9.4863,9.4727,9.4727,195200.0
2011-11-09 11:00:00,13.88,13.9,13.88,13.88,326000.0,9.4727,9.4863,9.4727,9.4727,326000.0
2011-11-09 11:10:00,13.88,13.89,13.87,13.88,223200.0,9.4727,9.4795,9.4658,9.4727,223200.0
2011-11-09 11:20:00,13.88,13.89,13.86,13.87,254000.0,9.4727,9.4795,9.459,9.4658,254000.0
2011-11-09 11:30:00,13.88,13.88,13.86,13.88,192000.0,9.4727,9.4727,9.459,9.4727,192000.0
2011-11-09 11:40:00,13.88,13.89,13.86,13.89,134800.0,9.4727,9.4795,9.459,9.4795,134800.0
2011-11-09 11:50:00,13.88,13.89,13.87,13.87,149600.0,9.4727,9.4795,9.4658,9.4658,149600.0
2011-11-09 12:00:00,13.87,13.87,13.85,13.86,176400.0,9.4658,9.4658,9.4522,9.459,176400.0
2011-11-09 12:10:00,13.86,13.87,13.85,13.86,88400.0,9.459,9.4658,9.4522,9.459,88400.0
2011-11-09 12:20:00,13.86,13.86,13.84,13.85,167200.0,9.459,9.459,9.4454,9.4522,167200.0
2011-11-09 12:30:00,13.85,13.87,13.84,13.87,138000.0,9.4522,9.4658,9.4454,9.4658,138000.0
2011-11-09 12:40:00,13.87,13.88,13.85,13.87,136400.0,9.4658,9.4727,9.4522,9.4658,136400.0
2011-11-09 12:50:00,13.87,13.88,13.86,13.87,134400.0,9.4658,9.4727,9.459,9.4658,134400.0
2011-11-09 13:00:00,13.87,13.88,13.85,13.87,138400.0,9.4658,9.4727,9.4522,9.4658,138400.0
2011-11-09 13:10:00,13.87,13.87,13.83,13.83,135200.0,9.4658,9.4658,9.4385,9.4385,135200.0
2011-11-09 13:20:00,13.83,13.85,13.83,13.83,118800.0,9.4385,9.4522,9.4385,9.4385,118800.0
2011-11-09 13:30:00,13.83,13.83,13.81,13.82,115200.0,9.4385,9.4385,9.4249,9.4317,115200.0
2011-11-09 13:40:00,13.82,13.83,13.81,13.81,84800.0,9.4317,9.4385,9.4249,9.4249,84800.0
2011-11-09 13:50:00,13.82,13.82,13.77,13.8,182000.0,9.4317,9.4317,9.3976,9.4181,182000.0
2011-11-09 14:00:00,13.79,13.79,13.73,13.75,292800.0,9.4112,9.4112,9.3703,9.3839,292800.0
2011-11-09 14:10:00,13.75,13.76,13.72,13.74,201600.0,9.3839,9.3908,9.3635,9.3771,201600.0
2011-11-09 14:20:00,13.74,13.75,13.69,13.71,487200.0,9.3771,9.3839,9.343,9.3566,487200.0
2011-11-09 14:30:00,13.71,13.72,13.69,13.72,216400.0,9.3566,9.3635,9.343,9.3635,216400.0
2011-11-09 14:40:00,13.72,13.74,13.7,13.74,183200.0,9.3635,9.3771,9.3498,9.3771,183200.0
2011-11-09 14:50:00,13.73,13.75,13.71,13.71,214000.0,9.3703,9.3839,9.3566,9.3566,214000.0
2011-11-09 15:00:00,13.72,13.76,13.71,13.74,288000.0,9.3635,9.3908,9.3566,9.3771,288000.0
2011-11-09 15:10:00,13.74,13.76,13.72,13.75,212400.0,9.3771,9.3908,9.3635,9.3839,212400.0
2011-11-09 15:20:00,13.75,13.77,13.74,13.76,219600.0,9.3839,9.3976,9.3771,9.3908,219600.0
2011-11-09 15:30:00,13.75,13.77,13.72,13.72,412400.0,9.3839,9.3976,9.3635,9.3635,412400.0
2011-11-09 15:40:00,13.72,13.74,13.68,13.7,611600.0,9.3635,9.3771,9.3362,9.3498,611600.0
2011-11-09 15:50:00,13.7,13.75,13.7,13.72,785200.0,9.3498,9.3839,9.3498,9.3635,785200.0
2011-11-10 09:30:00,13.87,13.88,13.81,13.83,168000.0,9.4658,9.4727,9.4249,9.4385,168000.0
2011-11-10 09:40:00,13.84,13.9,13.84,13.85,160800.0,9.4454,9.4863,9.4454,9.4522,160800.0
2011-11-10 09:50:00,13.85,13.87,13.85,13.87,51600.0,9.4522,9.4658,9.4522,9.4658,51600.0
2011-11-10 10:00:00,13.87,13.88,13.85,13.86,152000.0,9.4658,9.4727,9.4522,9.459,152000.0
2011-11-10 10:10:00,13.86,13.87,13.84,13.87,133200.0,9.459,9.4658,9.4454,9.4658,133200.0
2011-11-10 10:20:00,13.87,13.88,13.83,13.83,266800.0,9.4658,9.4727,9.4385,9.4385,266800.0
2011-11-10 10:30:00,13.83,13.83,13.77,13.81,188000.0,9.4385,9.4385,9.3976,9.4249,188000.0
2011-11-10 10:40:00,13.81,13.82,13.78,13.78,105600.0,9.4249,9.4317,9.4044,9.4044,105600.0
2011-11-10 10:50:00,13.79,13.8,13.75,13.76,199600.0,9.4112,9.4181,9.3839,9.3908,199600.0
2011-11-10 11:00:00,13.76,13.79,13.75,13.78,120000.0,9.3908,9.4112,9.3839,9.4044,120000.0
2011-11-10 11:10:00,13.78,13.79,13.75,13.76,84800.0,9.4044,9.4112,9.3839,9.3908,84800.0
2011-11-10 11:20:00,13.76,13.8,13.75,13.78,150000.0,9.3908,9.4181,9.3839,9.4044,150000.0
2011-11-10 11:30:00,13.78,13.8,13.77,13.78,109600.0,9.4044,9.4181,9.3976,9.4044,109600.0
2011-11-10 11:40:00,13.78,13.82,13.78,13.8,210800.0,9.4044,9.4317,9.4044,9.4181,210800.0
2011-11-10 11:50:00,13.8,13.83,13.79,13.83,93200.0,9.4181,9.4385,9.4112,9.4385,93200.0
2011-11-10 12:00:00,13.83,13.84,13.81,13.83,180000.0,9.4385,9.4454,9.4249,9.4385,180000.0
2011-11-10 12:10:00,13.83,13.84,13.81,13.81,99200.0,9.4385,9.4454,9.4249,9.4249,99200.0
2011-11-10 12:20:00,13.81,13.84,13.81,13.81,55600.0,9.4249,9.4454,9.4249,9.4249,55600.0
2011-11-10 12:30:00,13.81,13.82,13.8,13.82,86000.0,9.4249,9.4317,9.4181,9.4317,86000.0
2011-11-10 12:40:00,13.82,13.84,13.81,13.84,79600.0,9.4317,9.4454,9.4249,9.4454,79600.0
2011-11-10 12:50:00,13.84,13.85,13.83,13.85,78800.0,9.4454,9.4522,9.4385,9.4522,78800.0
2011-11-10 13:00:00,13.85,13.86,13.84,13.85,169600.0,9.4522,9.459,9.4454,9.4522,169600.0
2011-11-10 13:10:00,13.85,13.89,13.85,13.88,197600.0,9.4522,9.4795,9.4522,9.4727,197600.0
2011-11-10 13:20:00,13.88,13.89,13.86,13.87,108000.0,9.4727,9.4795,9.459,9.4658,108000.0
2011-11-10 13:30:00,13.87,13.88,13.86,13.87,57600.0,9.4658,9.4727,9.459,9.4658,57600.0
2011-11-10 13:40:00,13.87,13.88,13.84,13.85,150800.0,9.4658,9.4727,9.4454,9.4522,150800.0
2011-11-10 13:50:00,13.85,13.85,13.83,13.83,84800.0,9.4522,9.4522,9.4385,9.4385,84800.0
2011-11-10 14:00:00,13.84,13.84,13.79,13.8,134800.0,9.4454,9.4454,9.4112,9.4181,134800.0
2011-11-10 14:10:00,13.8,13.84,13.8,13.84,83600.0,9.4181,9.4454,9.4181,9.4454,83600.0
2011-11-10 14:20:00,13.84,13.85,13.81,13.82,157600.0,9.4454,9.4522,9.4249,9.4317,157600.0
2011-11-10 14:30:00,13.82,13.83,13.8,13.81,97600.0,9.4317,9.4385,9.4181,9.4249,97600.0
2011-11-10 14:40:00,13.81,13.83,13.81,13.81,78400.0,9.4249,9.4385,9.4249,9.4249,78400.0
2011-11-10 14:50:00,13.81,13.81,13.78,13.78,135600.0,9.4249,9.4249,9.4044,9.4044,135600.0
2011-11-10 15:00:00,13.78,13.81,13.78,13.78,101200.0,9.4044,9.4249,9.4044,9.4044,101200.0
2011-11-10 15:10:00,13.78,13.81,13.78,13.79,76800.0,9.4044,9.4249,9.4044,9.4112,76800.0
2011-11-10 15:20:00,13.79,13.83,13.78,13.81,188000.0,9.4112,9.4385,9.4044,9.4249,188000.0
2011-11-10 15:30:00,13.81,13.82,13.78,13.8,296800.0,9.4249,9.4317,9.4044,9.4181,296800.0
2011-11-10 15:40:00,13.8,13.81,13.79,13.81,268000.0,9.4181,9.4249,9.4112,9.4249,268000.0
2011-11-10 15:50:00,13.81,13.85,13.8,13.82,674400.0,9.4249,9.4522,9.4181,9.4317,674400.0
2011-11-11 09:30:00,13.92,14.0,13.92,13.99,158000.0,9.5,9.5545,9.5,9.5477,158000.0
2011-11-11 09:40:00,13.99,14.03,13.97,14.01,193200.0,9.5477,9.575,9.5341,9.5614,193200.0
2011-11-11 09:50:00,14.01,14.05,13.99,14.02,121200.0,9.5614,9.5887,9.5477,9.5682,121200.0
2011-11-11 10:00:00,14.01,14.05,13.99,14.03,139200.0,9.5614,9.5887,9.5477,9.575,139200.0
2011-11-11 10:10:00,14.03,14.03,13.98,13.98,245200.0,9.575,9.575,9.5409,9.5409,245200.0
2011-11-11 10:20:00,13.98,14.01,13.95,13.96,190000.0,9.5409,9.5614,9.5204,9.5273,190000.0
2011-11-11 10:30:00,13.96,14.0,13.96,13.98,155600.0,9.5273,9.5545,9.5273,9.5409,155600.0
2011-11-11 10:40:00,13.98,13.98,13.96,13.97,258000.0,9.5409,9.5409,9.5273,9.5341,258000.0
2011-11-11 10:50:00,13.97,13.98,13.97,13.97,65600.0,9.5341,9.5409,9.5341,9.5341,65600.0
2011-11-11 11:00:00,13.97,13.99,13.96,13.96,127200.0,9.5341,9.5477,9.5273,9.5273,127200.0
2011-11-11 11:10:00,13.96,13.99,13.96,13.97,144800.0,9.5273,9.5477,9.5273,9.5341,144800.0
2011-11-11 11:20:00,13.97,13.98,13.94,13.94,172400.0,9.5341,9.5409,9.5136,9.5136,172400.0
2011-11-11 11:30:00,13.94,13.96,13.93,13.93,228400.0,9.5136,9.5273,9.5068,9.5068,228400.0
2011-11-11 11:40:00,13.93,13.95,13.92,13.95,73200.0,9.5068,9.5204,9.5,9.5204,73200.0
2011-11-11 11:50:00,13.96,13.96,13.94,13.94,54000.0,9.5273,9.5273,9.5136,9.5136,54000.0
2011-11-11 12:00:00,13.94,13.96,13.94,13.96,103200.0,9.5136,9.5273,9.5136,9.5273,103200.0
2011-11-11 12:10:00,13.96,13.97,13.96,13.96,77200.0,9.5273,9.5341,9.5273,9.5273,77200.0
2011-11-11 12:20:00,13.96,13.97,13.96,13.96,42400.0,9.5273,9.5341,9.5273,9.5273,42400.0
2011-11-11 12:30:00,13.96,13.97,13.96,13.97,38400.0,9.5273,9.5341,9.5273,9.5341,38400.0
2011-11-11 12:40:00,13.96,13.97,13.95,13.95,348400.0,9.5273,9.5341,9.5204,9.5204,348400.0
2011-11-11 12:50:00,13.95,13.97,13.95,13.96,291200.0,9.5204,9.5341,9.5204,9.5273,291200.0
2011-11-11 13:00:00,13.96,13.98,13.96,13.97,78800.0,9.5273,9.5409,9.5273,9.5341,78800.0
2011-11-11 13:10:00,13.97,13.98,13.97,13.97,107200.0,9.5341,9.5409,9.5341,9.5341,107200.0
2011-11-11 13:20:00,13.97,13.98,13.97,13.97,64000.0,9.5341,9.5409,9.5341,9.5341,64000.0
2011-11-11 13:30:00,13.97,13.99,13.97,13.98,69200.0,9.5341,9.5477,9.5341,9.5409,69200.0
2011-11-11 13:40:00,13.98,13.99,13.98,13.99,66400.0,9.5409,9.5477,9.5409,9.5477,66400.0
2011-11-11 13:50:00,13.99,13.99,13.97,13.97,216400.0,9.5477,9.5477,9.5341,9.5341,216400.0
2011-11-11 14:00:00,13.97,13.98,13.97,13.97,136800.0,9.5341,9.5409,9.5341,9.5341,136800.0
2011-11-11 14:10:00,13.97,13.99,13.97,13.97,134800.0,9.5341,9.5477,9.5341,9.5341,134800.0
2011-11-11 14:20:00,13.98,13.98,13.95,13.96,90000.0,9.5409,9.5409,9.5204,9.5273,90000.0
2011-11-11 14:30:00,13.96,13.99,13.96,13.97,104400.0,9.5273,9.5477,9.5273,9.5341,104400.0
2011-11-11 14:40:00,13.97,13.99,13.97,13.98,100400.0,9.5341,9.5477,9.5341,9.5409,100400.0
2011-11-11 14:50:00,13.98,13.98,13.96,13.97,108000.0,9.5409,9.5409,9.5273,9.5341,108000.0
2011-11-11 15:00:00,13.97,13.98,13.96,13.97,140800.0,9.5341,9.5409,9.5273,9.5341,140800.0
2011-11-11 15:10:00,13.97,13.99,13.96,13.97,222000.0,9.5341,9.5477,9.5273,9.5341,222000.0
2011-11-11 15:20:00,13.97,13.98,13.96,13.96,332400.0,9.5341,9.5409,9.5273,9.5273,332400.0
2011-11-11 15:30:00,13.96,13.97,13.94,13.94,310800.0,9.5273,9.5341,9.5136,9.5136,310800.0
2011-11-11 15:40:00,13.94,13.95,13.93,13.94,344400.0,9.5136,9.5204,9.5068,9.5136,344400.0
2011-11-11 15:50:00,13.94,13.97,13.94,13.96,593600.0,9.5136,9.5341,9.5136,9.5273,593600.0
2011-11-14 09:30:00,13.97,13.97,13.88,13.9,170400.0,9.5341,9.5341,9.4727,9.4863,170400.0
2011-11-14 09:40:00,13.89,13.9,13.82,13.84,121600.0,9.4795,9.4863,9.4317,9.4454,121600.0
2011-11-14 09:50:00,13.84,13.84,13.82,13.82,107200.0,9.4454,9.4454,9.4317,9.4317,107200.0
2011-11-14 10:00:00,13.81,13.85,13.81,13.84,188800.0,9.4249,9.4522,9.4249,9.4454,188800.0
2011-11-14 10:10:00,13.83,13.84,13.8,13.82,123600.0,9.4385,9.4454,9.4181,9.4317,123600.0
2011-11-14 10:20:00,13.82,13.83,13.81,13.82,57200.0,9.4317,9.4385,9.4249,9.4317,57200.0
2011-11-14 10:30:00,13.82,13.82,13.79,13.81,101600.0,9.4317,9.4317,9.4112,9.4249,101600.0
2011-11-14 10:40:00,13.82,13.83,13.79,13.82,81200.0,9.4317,9.4385,9.4112,9.4317,81200.0
2011-11-14 10:50:00,13.82,13.87,13.82,13.86,100800.0,9.4317,9.4658,9.4317,9.459,100800.0
2011-11-14 11:00:00,13.86,13.87,13.86,13.86,110400.0,9.459,9.4658,9.459,9.459,110400.0
2011-11-14 11:10:00,13.86,13.88,13.85,13.88,82000.0,9.459,9.4727,9.4522,9.4727,82000.0
2011-11-14 11:20:00,13.88,13.9,13.87,13.88,110000.0,9.4727,9.4863,9.4658,9.4727,110000.0
2011-11-14 11:30:00,13.88,13.88,13.86,13.86,74000.0,9.4727,9.4727,9.459,9.459,74000.0
2011-11-14 11:40:00,13.86,13.86,13.82,13.83,100400.0,9.459,9.459,9.4317,9.4385,100400.0
2011-11-14 11:50:00,13.83,13.84,13.8,13.83,108000.0,9.4385,9.4454,9.4181,9.4385,108000.0
2011-11-14 12:00:00,13.83,13.83,13.8,13.81,80800.0,9.4385,9.4385,9.4181,9.4249,80800.0
2011-11-14 12:10:00,13.81,13.81,13.78,13.79,153600.0,9.4249,9.4249,9.4044,9.4112,153600.0
2011-11-14 12:20:00,13.79,13.8,13.77,13.77,125200.0,9.4112,9.4181,9.3976,9.3976,125200.0
2011-11-14 12:30:00,13.77,13.79,13.77,13.79,52000.0,9.3976,9.4112,9.3976,9.4112,52000.0
2011-11-14 12:40:00,13.78,13.81,13.78,13.8,82800.0,9.4044,9.4249,9.4044,9.4181,82800.0
2011-11-14 12:50:00,13.8,13.81,13.8,13.8,95200.0,9.4181,9.4249,9.4181,9.4181,95200.0
2011-11-14 13:00:00,13.8,13.83,13.79,13.83,88400.0,9.4181,9.4385,9.4112,9.4385,88400.0
2011-11-14 13:10:00,13.83,13.85,13.82,13.85,71600.0,9.4385,9.4522,9.4317,9.4522,71600.0
2011-11-14 13:20:00,13.85,13.88,13.85,13.88,116400.0,9.4522,9.4727,9.4522,9.4727,116400.0
2011-11-14 13:30:00,13.88,13.89,13.87,13.87,114000.0,9.4727,9.4795,9.4658,9.4658,114000.0
2011-11-14 13:40:00,13.87,13.87,13.84,13.85,109600.0,9.4658,9.4658,9.4454,9.4522,109600.0
2011-11-14 13:50:00,13.85,13.87,13.84,13.84,64000.0,9.4522,9.4658,9.4454,9.4454,64000.0
2011-11-14 14:00:00,13.84,13.87,13.84,13.87,107200.0,9.4454,9.4658,9.4454,9.4658,107200.0
2011-11-14 14:10:00,13.87,13.87,13.84,13.84,82000.0,9.4658,9.4658,9.4454,9.4454,82000.0
2011-11-14 14:20:00,13.85,13.85,13.83,13.84,48400.0,9.4522,9.4522,9.4385,9.4454,48400.0
2011-11-14 14:30:00,13.84,13.84,13.83,13.84,95200.0,9.4454,9.4454,9.4385,9.4454,95200.0
2011-11-14 14:40:00,13.84,13.85,13.83,13.83,90800.0,9.4454,9.4522,9.4385,9.4385,90800.0
2011-11-14 14:50:00,13.83,13.83,13.81,13.81,125600.0,9.4385,9.4385,9.4249,9.4249,125600.0
2011-11-14 15:00:00,13.81,13.82,13.81,13.81,99600.0,9.4249,9.4317,9.4249,9.4249,99600.0
2011-11-14 15:10:00,13.81,13.81,13.81,13.81,70000.0,9.4249,9.4249,9.4249,9.4249,70000.0
2011-11-14 15:20:00,13.8,13.83,13.8,13.82,150800.0,9.4181,9.4385,9.4181,9.4317,150800.0
2011-11-14 15:30:00,13.82,13.84,13.82,13.82,209600.0,9.4317,9.4454,9.4317,9.4317,209600.0
2011-11-14 15:40:00,13.82,13.83,13.8,13.8,212800.0,9.4317,9.4385,9.4181,9.4181,212800.0
2011-11-14 15:50:00,13.8,13.83,13.8,13.82,388000.0,9.4181,9.4385,9.4181,9.4317,388000.0
2011-11-15 09:30:00,13.83,13.85,13.77,13.78,166000.0,9.4385,9.4522,9.3976,9.4044,166000.0
2011-11-15 09:40:00,13.78,13.8,13.75,13.79,119600.0,9.4044,9.4181,9.3839,9.4112,119600.0
2011-11-15 09:50:00,13.79,13.82,13.78,13.82,113600.0,9.4112,9.4317,9.4044,9.4317,113600.0
2011-11-15 10:00:00,13.82,13.85,13.8,13.81,196800.0,9.4317,9.4522,9.4181,9.4249,196800.0
2011-11-15 10:10:00,13.82,13.84,13.81,13.82,137200.0,9.4317,9.4454,9.4249,9.4317,137200.0
2011-11-15 10:20:00,13.82,13.83,13.8,13.83,88400.0,9.4317,9.4385,9.4181,9.4385,88400.0
2011-11-15 10:30:00,13.83,13.84,13.81,13.83,65200.0,9.4385,9.4454,9.4249,9.4385,65200.0
2011-11-15 10:40:00,13.83,13.84,13.81,13.82,68800.0,9.4385,9.4454,9.4249,9.4317,68800.0
2011-11-15 10:50:00,13.82,13.82,13.81,13.81,120000.0,9.4317,9.4317,9.4249,9.4249,120000.0
2011-11-15 11:00:00,13.82,13.83,13.81,13.82,83600.0,9.4317,9.4385,9.4249,9.4317,83600.0
2011-11-15 11:10:00,13.82,13.85,13.82,13.82,92000.0,9.4317,9.4522,9.4317,9.4317,92000.0
2011-11-15 11:20:00,13.82,13.83,13.81,13.82,109200.0,9.4317,9.4385,9.4249,9.4317,109200.0
2011-11-15 11:30:00,13.83,13.83,13.8,13.81,66400.0,9.4385,9.4385,9.4181,9.4249,66400.0
2011-11-15 11:40:00,13.81,13.81,13.8,13.81,54000.0,9.4249,9.4249,9.4181,9.4249,54000.0
2011-11-15 11:50:00,13.81,13.83,13.8,13.82,123200.0,9.4249,9.4385,9.4181,9.4317,123200.0
2011-11-15 12:00:00,13.82,13.84,13.81,13.83,89600.0,9.4317,9.4454,9.4249,9.4385,89600.0
2011-11-15 12:10:00,13.84,13.85,13.83,13.84,80000.0,9.4454,9.4522,9.4385,9.4454,80000.0
2011-11-15 12:20:00,13.84,13.86,13.84,13.86,94400.0,9.4454,9.459,9.4454,9.459,94400.0
2011-11-15 12:30:00,13.86,13.89,13.85,13.88,181600.0,9.459,9.4795,9.4522,9.4727,181600.0
2011-11-15 12:40:00,13.88,13.9,13.88,13.89,115600.0,9.4727,9.4863,9.4727,9.4795,115600.0
2011-11-15 12:50:00,13.89,13.89,13.87,13.88,58400.0,9.4795,9.4795,9.4658,9.4727,58400.0
2011-11-15 13:00:00,13.88,13.9,13.88,13.89,78000.0,9.4727,9.4863,9.4727,9.4795,78000.0
2011-11-15 13:10:00,13.89,13.89,13.85,13.86,88400.0,9.4795,9.4795,9.4522,9.459,88400.0
2011-11-15 13:20:00,13.85,13.87,13.85,13.87,54800.0,9.4522,9.4658,9.4522,9.4658,54800.0
2011-11-15 13:30:00,13.87,13.9,13.87,13.88,94800.0,9.4658,9.4863,9.4658,9.4727,94800.0
2011-11-15 13:40:00,13.88,13.89,13.87,13.88,48800.0,9.4727,9.4795,9.4658,9.4727,48800.0
2011-11-15 13:50:00,13.88,13.89,13.88,13.88,36800.0,9.4727,9.4795,9.4727,9.4727,36800.0
2011-11-15 14:00:00,13.88,13.91,13.88,13.9,82400.0,9.4727,9.4931,9.4727,9.4863,82400.0
2011-11-15 14:10:00,13.9,13.92,13.9,13.91,88400.0,9.4863,9.5,9.4863,9.4931,88400.0
2011-11-15 14:20:00,13.9,13.92,13.9,13.92,74800.0,9.4863,9.5,9.4863,9.5,74800.0
2011-11-15 14:30:00,13.92,13.92,13.91,13.92,85600.0,9.5,9.5,9.4931,9.5,85600.0
2011-11-15 14:40:00,13.92,13.93,13.91,13.93,91200.0,9.5,9.5068,9.4931,9.5068,91200.0
2011-11-15 14:50:00,13.93,13.95,13.93,13.94,76800.0,9.5068,9.5204,9.5068,9.5136,76800.0
2011-11-15 15:00:00,13.93,13.95,13.93,13.94,100400.0,9.5068,9.5204,9.5068,9.5136,100400.0
2011-11-15 15:10:00,13.93,13.95,13.93,13.94,98000.0,9.5068,9.5204,9.5068,9.5136,98000.0
2011-11-15 15:20:00,13.94,13.96,13.94,13.95,155200.0,9.5136,9.5273,9.5136,9.5204,155200.0
2011-11-15 15:30:00,13.95,13.97,13.95,13.95,182800.0,9.5204,9.5341,9.5204,9.5204,182800.0
2011-11-15 15:40:00,13.95,13.96,13.94,13.95,291200.0,9.5204,9.5273,9.5136,9.5204,291200.0
2011-11-15 15:50:00,13.95,13.95,13.91,13.91,347200.0,9.5204,9.5204,9.4931,9.4931,347200.0
2011-11-16 09:30:00,13.82,13.83,13.78,13.81,268400.0,9.4317,9.4385,9.4044,9.4249,268400.0
2011-11-16 09:40:00,13.8,13.83,13.8,13.83,255200.0,9.4181,9.4385,9.4181,9.4385,255200.0
2011-11-16 09:50:00,13.83,13.85,13.83,13.85,148800.0,9.4385,9.4522,9.4385,9.4522,148800.0
2011-11-16 10:00:00,13.85,13.87,13.81,13.81,190000.0,9.4522,9.4658,9.4249,9.4249,190000.0
2011-11-16 10:10:00,13.81,13.86,13.81,13.85,167600.0,9.4249,9.459,9.4249,9.4522,167600.0
2011-11-16 10:20:00,13.85,13.86,13.83,13.84,139200.0,9.4522,9.459,9.4385,9.4454,139200.0
2011-11-16 10:30:00,13.83,13.87,13.82,13.86,116400.0,9.4385,9.4658,9.4317,9.459,116400.0
2011-11-16 10:40:00,13.86,13.89,13.86,13.88,126400.0,9.459,9.4795,9.459,9.4727,126400.0
2011-11-16 10:50:00,13.88,13.92,13.88,13.92,146800.0,9.4727,9.5,9.4727,9.5,146800.0
2011-11-16 11:00:00,13.91,13.96,13.91,13.96,137600.0,9.4931,9.5273,9.4931,9.5273,137600.0
2011-11-16 11:10:00,13.96,13.98,13.95,13.97,350800.0,9.5273,9.5409,9.5204,9.5341,350800.0
2011-11-16 11:20:00,13.96,14.0,13.95,13.95,132000.0,9.5273,9.5545,9.5204,9.5204,132000.0
2011-11-16 11:30:00,13.95,13.96,13.94,13.95,95600.0,9.5204,9.5273,9.5136,9.5204,95600.0
2011-11-16 11:40:00,13.95,13.95,13.93,13.93,94800.0,9.5204,9.5204,9.5068,9.5068,94800.0
2011-11-16 11:50:00,13.93,13.94,13.9,13.9,106000.0,9.5068,9.5136,9.4863,9.4863,106000.0
2011-11-16 12:00:00,13.9,13.91,13.9,13.91,109200.0,9.4863,9.4931,9.4863,9.4931,109200.0
2011-11-16 12:10:00,13.9,13.91,13.89,13.91,157200.0,9.4863,9.4931,9.4795,9.4931,157200.0
2011-11-16 12:20:00,13.91,13.94,13.9,13.94,214000.0,9.4931,9.5136,9.4863,9.5136,214000.0
2011-11-16 12:30:00,13.94,13.96,13.93,13.96,278800.0,9.5136,9.5273,9.5068,9.5273,278800.0
2011-11-16 12:40:00,13.96,13.97,13.95,13.97,141200.0,9.5273,9.5341,9.5204,9.5341,141200.0
2011-11-16 12:50:00,13.97,13.97,13.96,13.96,166400.0,9.5341,9.5341,9.5273,9.5273,166400.0
2011-11-16 13:00:00,13.96,13.97,13.94,13.94,164000.0,9.5273,9.5341,9.5136,9.5136,164000.0
2011-11-16 13:10:00,13.94,13.96,13.93,13.96,133200.0,9.5136,9.5273,9.5068,9.5273,133200.0
2011-11-16 13:20:00,13.96,14.0,13.96,14.0,197200.0,9.5273,9.5545,9.5273,9.5545,197200.0
2011-11-16 13:30:00,14.0,14.02,13.99,14.0,740800.0,9.5545,9.5682,9.5477,9.5545,740800.0
2011-11-16 13:40:00,14.0,14.04,14.0,14.04,144000.0,9.5545,9.5818,9.5545,9.5818,144000.0
2011-11-16 13:50:00,14.04,14.06,14.03,14.05,272000.0,9.5818,9.5955,9.575,9.5887,272000.0
2011-11-16 14:00:00,14.05,14.06,14.04,14.05,194800.0,9.5887,9.5955,9.5818,9.5887,194800.0
2011-11-16 14:10:00,14.05,14.05,14.02,14.03,148000.0,9.5887,9.5887,9.5682,9.575,148000.0
2011-11-16 14:20:00,14.03,14.04,14.02,14.03,250400.0,9.575,9.5818,9.5682,9.575,250400.0
2011-11-16 14:30:00,14.03,14.05,14.02,14.04,230400.0,9.575,9.5887,9.5682,9.5818,230400.0
2011-11-16 14:40:00,14.04,14.05,14.02,14.04,256800.0,9.5818,9.5887,9.5682,9.5818,256800.0
2011-11-16 14:50:00,14.04,14.04,14.02,14.03,174800.0,9.5818,9.5818,9.5682,9.575,174800.0
2011-11-16 15:00:00,14.03,14.04,14.01,14.03,132400.0,9.575,9.5818,9.5614,9.575,132400.0
2011-11-16 15:10:00,14.04,14.04,13.98,13.99,221600.0,9.5818,9.5818,9.5409,9.5477,221600.0
2011-11-16 15:20:00,13.99,13.99,13.94,13.94,346400.0,9.5477,9.5477,9.5136,9.5136,346400.0
2011-11-16 15:30:00,13.93,13.93,13.88,13.92,584000.0,9.5068,9.5068,9.4727,9.5,584000.0
2011-11-16 15:40:00,13.91,13.95,13.91,13.94,690000.0,9.4931,9.5204,9.4931,9.5136,690000.0
2011-11-16 15:50:00,13.94,13.94,13.88,13.9,911200.0,9.5136,9.5136,9.4727,9.4863,911200.0
2011-11-17 09:30:00,13.87,13.89,13.83,13.85,187600.0,9.4658,9.4795,9.4385,9.4522,187600.0
2011-11-17 09:40:00,13.85,13.9,13.83,13.89,372800.0,9.4522,9.4863,9.4385,9.4795,372800.0
2011-11-17 09:50:00,13.88,13.9,13.88,13.89,108800.0,9.4727,9.4863,9.4727,9.4795,108800.0
2011-11-17 10:00:00,13.88,13.97,13.87,13.96,382000.0,9.4727,9.5341,9.4658,9.5273,382000.0
2011-11-17 10:10:00,13.96,13.97,13.94,13.95,260400.0,9.5273,9.5341,9.5136,9.5204,260400.0
2011-11-17 10:20:00,13.95,13.95,13.91,13.95,168000.0,9.5204,9.5204,9.4931,9.5204,168000.0
2011-11-17 10:30:00,13.95,13.97,13.9,13.97,156800.0,9.5204,9.5341,9.4863,9.5341,156800.0
2011-11-17 10:40:00,13.97,13.99,13.94,13.94,104800.0,9.5341,9.5477,9.5136,9.5136,104800.0
2011-11-17 10:50:00,13.94,13.96,13.94,13.95,77600.0,9.5136,9.5273,9.5136,9.5204,77600.0
2011-11-17 11:00:00,13.95,13.96,13.92,13.92,105200.0,9.5204,9.5273,9.5,9.5,105200.0
2011-11-17 11:10:00,13.92,13.94,13.91,13.93,69200.0,9.5,9.5136,9.4931,9.5068,69200.0
2011-11-17 11:20:00,13.93,13.95,13.9,13.94,80000.0,9.5068,9.5204,9.4863,9.5136,80000.0
2011-11-17 11:30:00,13.94,13.98,13.93,13.98,120400.0,9.5136,9.5409,9.5068,9.5409,120400.0
2011-11-17 11:40:00,13.97,13.99,13.96,13.97,94400.0,9.5341,9.5477,9.5273,9.5341,94400.0
2011-11-17 11:50:00,13.97,13.98,13.96,13.96,106800.0,9.5341,9.5409,9.5273,9.5273,106800.0
2011-11-17 12:00:00,13.96,13.96,13.94,13.94,96800.0,9.5273,9.5273,9.5136,9.5136,96800.0
2011-11-17 12:10:00,13.94,13.94,13.92,13.93,98000.0,9.5136,9.5136,9.5,9.5068,98000.0
2011-11-17 12:20:00,13.93,13.93,13.92,13.92,88400.0,9.5068,9.5068,9.5,9.5,88400.0
2011-11-17 12:30:00,13.92,13.92,13.82,13.84,557200.0,9.5,9.5,9.4317,9.4454,557200.0
2011-11-17 12:40:00,13.84,13.84,13.79,13.82,520800.0,9.4454,9.4454,9.4112,9.4317,520800.0
2011-11-17 12:50:00,13.82,13.83,13.78,13.81,164000.0,9.4317,9.4385,9.4044,9.4249,164000.0
2011-11-17 13:00:00,13.81,13.81,13.78,13.78,177600.0,9.4249,9.4249,9.4044,9.4044,177600.0
2011-11-17 13:10:00,13.78,13.81,13.78,13.81,128400.0,9.4044,9.4249,9.4044,9.4249,128400.0
2011-11-17 13:20:00,13.8,13.84,13.8,13.81,359600.0,9.4181,9.4454,9.4181,9.4249,359600.0
2011-11-17 13:30:00,13.81,13.81,13.78,13.78,119200.0,9.4249,9.4249,9.4044,9.4044,119200.0
2011-11-17 13:40:00,13.78,13.79,13.76,13.76,116400.0,9.4044,9.4112,9.3908,9.3908,116400.0
2011-11-17 13:50:00,13.76,13.81,13.74,13.8,234800.0,9.3908,9.4249,9.3771,9.4181,234800.0
2011-11-17 14:00:00,13.79,13.81,13.78,13.8,92800.0,9.4112,9.4249,9.4044,9.4181,92800.0
2011-11-17 14:10:00,13.8,13.81,13.79,13.8,150800.0,9.4181,9.4249,9.4112,9.4181,150800.0
2011-11-17 14:20:00,13.8,13.81,13.76,13.79,114000.0,9.4181,9.4249,9.3908,9.4112,114000.0
2011-11-17 14:30:00,13.79,13.8,13.75,13.76,178000.0,9.4112,9.4181,9.3839,9.3908,178000.0
2011-11-17 14:40:00,13.76,13.81,13.76,13.8,146400.0,9.3908,9.4249,9.3908,9.4181,146400.0
2011-11-17 14:50:00,13.8,13.83,13.8,13.82,174400.0,9.4181,9.4385,9.4181,9.4317,174400.0
2011-11-17 15:00:00,13.82,13.83,13.81,13.81,215200.0,9.4317,9.4385,9.4249,9.4249,215200.0
2011-11-17 15:10:00,13.81,13.81,13.8,13.8,226000.0,9.4249,9.4249,9.4181,9.4181,226000.0
2011-11-17 15:20:00,13.8,13.84,13.8,13.81,228800.0,9.4181,9.4454,9.4181,9.4249,228800.0
2011-11-17 15:30:00,13.81,13.83,13.79,13.79,316000.0,9.4249,9.4385,9.4112,9.4112,316000.0
2011-11-17 15:40:00,13.79,13.84,13.78,13.81,374800.0,9.4112,9.4454,9.4044,9.4249,374800.0
2011-11-17 15:50:00,13.81,13.85,13.79,13.84,681600.0,9.4249,9.4522,9.4112,9.4454,681600.0
2011-11-18 09:30:00,13.88,13.92,13.88,13.91,1104400.0,9.4727,9.5,9.4727,9.4931,1104400.0
2011-11-18 09:40:00,13.92,13.92,13.85,13.88,193600.0,9.5,9.5,9.4522,9.4727,193600.0
2011-11-18 09:50:00,13.87,13.92,13.86,13.92,120400.0,9.4658,9.5,9.459,9.5,120400.0
2011-11-18 10:00:00,13.92,13.92,13.87,13.87,134000.0,9.5,9.5,9.4658,9.4658,134000.0
2011-11-18 10:10:00,13.87,13.87,13.81,13.83,272400.0,9.4658,9.4658,9.4249,9.4385,272400.0
2011-11-18 10:20:00,13.82,13.83,13.79,13.83,238000.0,9.4317,9.4385,9.4112,9.4385,238000.0
2011-11-18 10:30:00,13.83,13.86,13.81,13.85,87600.0,9.4385,9.459,9.4249,9.4522,87600.0
2011-11-18 10:40:00,13.86,13.89,13.84,13.89,104400.0,9.459,9.4795,9.4454,9.4795,104400.0
2011-11-18 10:50:00,13.88,13.9,13.87,13.9,115600.0,9.4727,9.4863,9.4658,9.4863,115600.0
2011-11-18 11:00:00,13.9,13.9,13.87,13.87,244000.0,9.4863,9.4863,9.4658,9.4658,244000.0
2011-11-18 11:10:00,13.88,13.88,13.84,13.85,102400.0,9.4727,9.4727,9.4454,9.4522,102400.0
2011-11-18 11:20:00,13.85,13.87,13.84,13.86,66000.0,9.4522,9.4658,9.4454,9.459,66000.0
2011-11-18 11:30:00,13.86,13.88,13.85,13.88,67200.0,9.459,9.4727,9.4522,9.4727,67200.0
2011-11-18 11:40:00,13.88,13.88,13.85,13.86,73200.0,9.4727,9.4727,9.4522,9.459,73200.0
2011-11-18 11:50:00,13.86,13.89,13.86,13.89,90000.0,9.459,9.4795,9.459,9.4795,90000.0
2011-11-18 12:00:00,13.88,13.88,13.85,13.88,119200.0,9.4727,9.4727,9.4522,9.4727,119200.0
2011-11-18 12:10:00,13.88,13.88,13.87,13.87,52400.0,9.4727,9.4727,9.4658,9.4658,52400.0
2011-11-18 12:20:00,13.87,13.88,13.86,13.88,71600.0,9.4658,9.4727,9.459,9.4727,71600.0
2011-11-18 12:30:00,13.88,13.88,13.87,13.87,75200.0,9.4727,9.4727,9.4658,9.4658,75200.0
2011-11-18 12:40:00,13.87,13.89,13.87,13.88,110400.0,9.4658,9.4795,9.4658,9.4727,110400.0
2011-11-18 12:50:00,13.88,13.88,13.87,13.87,56800.0,9.4727,9.4727,9.4658,9.4658,56800.0
2011-11-18 13:00:00,13.87,13.9,13.87,13.9,95200.0,9.4658,9.4863,9.4658,9.4863,95200.0
2011-11-18 13:10:00,13.9,13.91,13.89,13.9,70000.0,9.4863,9.4931,9.4795,9.4863,70000.0
2011-11-18 13:20:00,13.9,13.92,13.89,13.91,60800.0,9.4863,9.5,9.4795,9.4931,60800.0
2011-11-18 13:30:00,13.91,13.94,13.91,13.93,110800.0,9.4931,9.5136,9.4931,9.5068,110800.0
2011-11-18 13:40:00,13.93,13.93,13.89,13.9,198400.0,9.5068,9.5068,9.4795,9.4863,198400.0
2011-11-18 13:50:00,13.9,13.92,13.9,13.92,78000.0,9.4863,9.5,9.4863,9.5,78000.0
2011-11-18 14:00:00,13.92,13.92,13.91,13.92,116800.0,9.5,9.5,9.4931,9.5,116800.0
2011-11-18 14:10:00,13.92,13.95,13.92,13.94,113200.0,9.5,9.5204,9.5,9.5136,113200.0
2011-11-18 14:20:00,13.94,13.95,13.91,13.93,78800.0,9.5136,9.5204,9.4931,9.5068,78800.0
2011-11-18 14:30:00,13.93,13.94,13.92,13.92,210400.0,9.5068,9.5136,9.5,9.5,210400.0
2011-11-18 14:40:00,13.92,13.93,13.9,13.9,134000.0,9.5,9.5068,9.4863,9.4863,134000.0
2011-11-18 14:50:00,13.9,13.9,13.88,13.89,90800.0,9.4863,9.4863,9.4727,9.4795,90800.0
2011-11-18 15:00:00,13.89,13.9,13.88,13.9,117200.0,9.4795,9.4863,9.4727,9.4863,117200.0
2011-11-18 15:10:00,13.9,13.92,13.88,13.9,144400.0,9.4863,9.5,9.4727,9.4863,144400.0
2011-11-18 15:20:00,13.9,13.9,13.88,13.88,102400.0,9.4863,9.4863,9.4727,9.4727,102400.0
2011-11-18 15:30:00,13.88,13.9,13.88,13.88,267200.0,9.4727,9.4863,9.4727,9.4727,267200.0
2011-11-18 15:40:00,13.88,13.9,13.85,13.88,338400.0,9.4727,9.4863,9.4522,9.4727,338400.0
2011-11-18 15:50:00,13.88,13.89,13.87,13.88,519200.0,9.4727,9.4795,9.4658,9.4727,519200.0
2011-11-21 09:30:00,13.79,13.82,13.74,13.75,215600.0,9.4112,9.4317,9.3771,9.3839,215600.0
2011-11-21 09:40:00,13.75,13.79,13.73,13.73,121600.0,9.3839,9.4112,9.3703,9.3703,121600.0
2011-11-21 09:50:00,13.74,13.76,13.71,13.74,248800.0,9.3771,9.3908,9.3566,9.3771,248800.0
2011-11-21 10:00:00,13.75,13.76,13.71,13.72,210800.0,9.3839,9.3908,9.3566,9.3635,210800.0
2011-11-21 10:10:00,13.72,13.73,13.7,13.71,174400.0,9.3635,9.3703,9.3498,9.3566,174400.0
2011-11-21 10:20:00,13.71,13.72,13.7,13.71,213600.0,9.3566,9.3635,9.3498,9.3566,213600.0
2011-11-21 10:30:00,13.71,13.73,13.69,13.73,238800.0,9.3566,9.3703,9.343,9.3703,238800.0
2011-11-21 10:40:00,13.73,13.73,13.67,13.67,275600.0,9.3703,9.3703,9.3293,9.3293,275600.0
2011-11-21 10:50:00,13.67,13.69,13.67,13.68,205200.0,9.3293,9.343,9.3293,9.3362,205200.0
2011-11-21 11:00:00,13.68,13.68,13.66,13.68,197200.0,9.3362,9.3362,9.3225,9.3362,197200.0
2011-11-21 11:10:00,13.68,13.69,13.67,13.68,218400.0,9.3362,9.343,9.3293,9.3362,218400.0
2011-11-21 11:20:00,13.68,13.68,13.66,13.67,222800.0,9.3362,9.3362,9.3225,9.3293,222800.0
2011-11-21 11:30:00,13.67,13.68,13.65,13.65,294000.0,9.3293,9.3362,9.3157,9.3157,294000.0
2011-11-21 11:40:00,13.65,13.68,13.65,13.67,305600.0,9.3157,9.3362,9.3157,9.3293,305600.0
2011-11-21 11:50:00,13.67,13.67,13.65,13.65,170000.0,9.3293,9.3293,9.3157,9.3157,170000.0
2011-11-21 12:00:00,13.66,13.66,13.64,13.65,203200.0,9.3225,9.3225,9.3089,9.3157,203200.0
2011-11-21 12:10:00,13.65,13.65,13.63,13.64,203200.0,9.3157,9.3157,9.302,9.3089,203200.0
2011-11-21 12:20:00,13.64,13.65,13.64,13.65,155600.0,9.3089,9.3157,9.3089,9.3157,155600.0
2011-11-21 12:30:00,13.65,13.67,13.65,13.65,230400.0,9.3157,9.3293,9.3157,9.3157,230400.0
2011-11-21 12:40:00,13.65,13.65,13.64,13.65,92800.0,9.3157,9.3157,9.3089,9.3157,92800.0
2011-11-21 12:50:00,13.65,13.65,13.63,13.63,174000.0,9.3157,9.3157,9.302,9.302,174000.0
2011-11-21 13:00:00,13.63,13.65,13.63,13.65,134400.0,9.302,9.3157,9.302,9.3157,134400.0
2011-11-21 13:10:00,13.65,13.66,13.64,13.65,136800.0,9.3157,9.3225,9.3089,9.3157,136800.0
2011-11-21 13:20:00,13.65,13.67,13.64,13.65,126800.0,9.3157,9.3293,9.3089,9.3157,126800.0
2011-11-21 13:30:00,13.65,13.65,13.63,13.63,116000.0,9.3157,9.3157,9.302,9.302,116000.0
2011-11-21 13:40:00,13.63,13.63,13.62,13.62,121600.0,9.302,9.302,9.2952,9.2952,121600.0
2011-11-21 13:50:00,13.62,13.63,13.62,13.62,80800.0,9.2952,9.302,9.2952,9.2952,80800.0
2011-11-21 14:00:00,13.62,13.64,13.61,13.62,170400.0,9.2952,9.3089,9.2884,9.2952,170400.0
2011-11-21 14:10:00,13.62,13.68,13.62,13.65,286400.0,9.2952,9.3362,9.2952,9.3157,286400.0
2011-11-21 14:20:00,13.65,13.66,13.65,13.65,94000.0,9.3157,9.3225,9.3157,9.3157,94000.0
2011-11-21 14:30:00,13.65,13.69,13.65,13.69,138800.0,9.3157,9.343,9.3157,9.343,138800.0
2011-11-21 14:40:00,13.68,13.69,13.66,13.66,164400.0,9.3362,9.343,9.3225,9.3225,164400.0
2011-11-21 14:50:00,13.66,13.67,13.65,13.65,121200.0,9.3225,9.3293,9.3157,9.3157,121200.0
2011-11-21 15:00:00,13.65,13.66,13.63,13.66,182800.0,9.3157,9.3225,9.302,9.3225,182800.0
2011-11-21 15:10:00,13.66,13.7,13.66,13.7,283600.0,9.3225,9.3498,9.3225,9.3498,283600.0
2011-11-21 15:20:00,13.7,13.73,13.69,13.73,303200.0,9.3498,9.3703,9.343,9.3703,303200.0
2011-11-21 15:30:00,13.73,13.74,13.71,13.72,348000.0,9.3703,9.3771,9.3566,9.3635,348000.0
2011-11-21 15:40:00,13.72,13.73,13.7,13.7,429200.0,9.3635,9.3703,9.3498,9.3498,429200.0
2011-11-21 15:50:00,13.7,13.72,13.67,13.68,649200.0,9.3498,9.3635,9.3293,9.3362,649200.0
2011-11-22 09:30:00,13.51,13.56,13.46,13.48,303200.0,9.315,9.3495,9.2805,9.2943,303200.0
2011-11-22 09:40:00,13.49,13.5,13.46,13.46,168000.0,9.3012,9.3081,9.2805,9.2805,168000.0
2011-11-22 09:50:00,13.46,13.46,13.43,13.43,248400.0,9.2805,9.2805,9.2598,9.2598,248400.0
2011-11-22 10:00:00,13.42,13.45,13.42,13.44,206800.0,9.2529,9.2736,9.2529,9.2667,206800.0
2011-11-22 10:10:00,13.44,13.47,13.42,13.43,174800.0,9.2667,9.2874,9.2529,9.2598,174800.0
2011-11-22 10:20:00,13.43,13.45,13.41,13.44,312800.0,9.2598,9.2736,9.246,9.2667,312800.0
2011-11-22 10:30:00,13.45,13.46,13.43,13.43,136000.0,9.2736,9.2805,9.2598,9.2598,136000.0
2011-11-22 10:40:00,13.43,13.44,13.38,13.38,329200.0,9.2598,9.2667,9.2254,9.2254,329200.0
2011-11-22 10:50:00,13.38,13.39,13.36,13.38,261600.0,9.2254,9.2323,9.2116,9.2254,261600.0
2011-11-22 11:00:00,13.38,13.4,13.34,13.38,230400.0,9.2254,9.2392,9.1978,9.2254,230400.0
2011-11-22 11:10:00,13.38,13.39,13.36,13.39,193600.0,9.2254,9.2323,9.2116,9.2323,193600.0
2011-11-22 11:20:00,13.38,13.38,13.34,13.34,167200.0,9.2254,9.2254,9.1978,9.1978,167200.0
2011-11-22 11:30:00,13.34,13.34,13.31,13.32,235200.0,9.1978,9.1978,9.1771,9.184,235200.0
2011-11-22 11:40:00,13.32,13.34,13.28,13.34,224800.0,9.184,9.1978,9.1564,9.1978,224800.0
2011-11-22 11:50:00,13.33,13.4,13.33,13.38,220000.0,9.1909,9.2392,9.1909,9.2254,220000.0
2011-11-22 12:00:00,13.38,13.42,13.38,13.4,405200.0,9.2254,9.2529,9.2254,9.2392,405200.0
2011-11-22 12:10:00,13.4,13.42,13.38,13.4,244800.0,9.2392,9.2529,9.2254,9.2392,244800.0
2011-11-22 12:20:00,13.4,13.41,13.39,13.4,205600.0,9.2392,9.246,9.2323,9.2392,205600.0
2011-11-22 12:30:00,13.4,13.42,13.39,13.4,134000.0,9.2392,9.2529,9.2323,9.2392,134000.0
2011-11-22 12:40:00,13.4,13.42,13.4,13.41,64000.0,9.2392,9.2529,9.2392,9.246,64000.0
2011-11-22 12:50:00,13.41,13.43,13.4,13.43,81600.0,9.246,9.2598,9.2392,9.2598,81600.0
2011-11-22 13:00:00,13.43,13.45,13.42,13.42,91600.0,9.2598,9.2736,9.2529,9.2529,91600.0
2011-11-22 13:10:00,13.42,13.45,13.42,13.45,72000.0,9.2529,9.2736,9.2529,9.2736,72000.0
2011-11-22 13:20:00,13.45,13.46,13.43,13.45,150400.0,9.2736,9.2805,9.2598,9.2736,150400.0
2011-11-22 13:30:00,13.45,13.46,13.45,13.45,117600.0,9.2736,9.2805,9.2736,9.2736,117600.0
2011-11-22 13:40:00,13.45,13.46,13.43,13.45,95200.0,9.2736,9.2805,9.2598,9.2736,95200.0
2011-11-22 13:50:00,13.46,13.46,13.41,13.41,98800.0,9.2805,9.2805,9.246,9.246,98800.0
2011-11-22 14:00:00,13.42,13.44,13.4,13.44,95200.0,9.2529,9.2667,9.2392,9.2667,95200.0
2011-11-22 14:10:00,13.44,13.44,13.42,13.42,65200.0,9.2667,9.2667,9.2529,9.2529,65200.0
2011-11-22 14:20:00,13.41,13.42,13.39,13.4,118000.0,9.246,9.2529,9.2323,9.2392,118000.0
2011-11-22 14:30:00,13.39,13.4,13.39,13.39,153600.0,9.2323,9.2392,9.2323,9.2323,153600.0
2011-11-22 14:40:00,13.4,13.4,13.39,13.39,70000.0,9.2392,9.2392,9.2323,9.2323,70000.0
2011-11-22 14:50:00,13.39,13.4,13.39,13.4,211200.0,9.2323,9.2392,9.2323,9.2392,211200.0
2011-11-22 15:00:00,13.4,13.4,13.39,13.39,190800.0,9.2392,9.2392,9.2323,9.2323,190800.0
2011-11-22 15:10:00,13.39,13.4,13.39,13.39,169600.0,9.2323,9.2392,9.2323,9.2323,169600.0
2011-11-22 15:20:00,13.39,13.41,13.39,13.41,150400.0,9.2323,9.246,9.2323,9.246,150400.0
2011-11-22 15:30:00,13.41,13.42,13.38,13.38,279200.0,9.246,9.2529,9.2254,9.2254,279200.0
2011-11-22 15:40:00,13.38,13.4,13.36,13.37,334000.0,9.2254,9.2392,9.2116,9.2185,334000.0
2011-11-22 15:50:00,13.37,13.38,13.35,13.36,538800.0,9.2185,9.2254,9.2047,9.2116,538800.0
2011-11-23 09:30:00,13.29,13.3,13.24,13.29,251600.0,9.1633,9.1702,9.1288,9.1633,251600.0
2011-11-23 09:40:00,13.29,13.32,13.27,13.32,190800.0,9.1633,9.184,9.1495,9.184,190800.0
2011-11-23 09:50:00,13.31,13.32,13.26,13.26,162000.0,9.1771,9.184,9.1426,9.1426,162000.0
2011-11-23 10:00:00,13.26,13.3,13.26,13.3,216400.0,9.1426,9.1702,9.1426,9.1702,216400.0
2011-11-23 10:10:00,13.3,13.3,13.25,13.26,155600.0,9.1702,9.1702,9.1357,9.1426,155600.0
2011-11-23 10:20:00,13.26,13.28,13.26,13.27,188400.0,9.1426,9.1564,9.1426,9.1495,188400.0
2011-11-23 10:30:00,13.27,13.29,13.26,13.28,144800.0,9.1495,9.1633,9.1426,9.1564,144800.0
2011-11-23 10:40:00,13.28,13.29,13.24,13.24,156400.0,9.1564,9.1633,9.1288,9.1288,156400.0
2011-11-23 10:50:00,13.24,13.28,13.24,13.25,157600.0,9.1288,9.1564,9.1288,9.1357,157600.0
2011-11-23 11:00:00,13.25,13.25,13.23,13.24,125600.0,9.1357,9.1357,9.1219,9.1288,125600.0
2011-11-23 11:10:00,13.24,13.24,13.22,13.22,132800.0,9.1288,9.1288,9.115,9.115,132800.0
2011-11-23 11:20:00,13.22,13.24,13.21,13.22,98000.0,9.115,9.1288,9.1082,9.115,98000.0
2011-11-23 11:30:00,13.22,13.24,13.19,13.22,164000.0,9.115,9.1288,9.0944,9.115,164000.0
2011-11-23 11:40:00,13.22,13.24,13.22,13.22,81200.0,9.115,9.1288,9.115,9.115,81200.0
2011-11-23 11:50:00,13.22,13.24,13.2,13.2,146000.0,9.115,9.1288,9.1013,9.1013,146000.0
2011-11-23 12:00:00,13.2,13.22,13.2,13.22,79200.0,9.1013,9.115,9.1013,9.115,79200.0
2011-11-23 12:10:00,13.22,13.23,13.21,13.22,120800.0,9.115,9.1219,9.1082,9.115,120800.0
2011-11-23 12:20:00,13.23,13.24,13.21,13.22,166800.0,9.1219,9.1288,9.1082,9.115,166800.0
2011-11-23 12:30:00,13.22,13.22,13.2,13.21,164400.0,9.115,9.115,9.1013,9.1082,164400.0
2011-11-23 12:40:00,13.21,13.23,13.2,13.22,204000.0,9.1082,9.1219,9.1013,9.115,204000.0
2011-11-23 12:50:00,13.22,13.24,13.22,13.24,278400.0,9.115,9.1288,9.115,9.1288,278400.0
2011-11-23 13:00:00,13.23,13.24,13.22,13.22,201600.0,9.1219,9.1288,9.115,9.115,201600.0
2011-11-23 13:10:00,13.22,13.22,13.19,13.2,123600.0,9.115,9.115,9.0944,9.1013,123600.0
2011-11-23 13:20:00,13.2,13.21,13.19,13.2,122000.0,9.1013,9.1082,9.0944,9.1013,122000.0
2011-11-23 13:30:00,13.2,13.21,13.18,13.19,102400.0,9.1013,9.1082,9.0875,9.0944,102400.0
2011-11-23 13:40:00,13.19,13.19,13.18,13.18,120800.0,9.0944,9.0944,9.0875,9.0875,120800.0
2011-11-23 13:50:00,13.18,13.19,13.17,13.17,130800.0,9.0875,9.0944,9.0806,9.0806,130800.0
2011-11-23 14:00:00,13.17,13.18,13.15,13.16,142400.0,9.0806,9.0875,9.0668,9.0737,142400.0
2011-11-23 14:10:00,13.16,13.16,13.13,13.13,170800.0,9.0737,9.0737,9.053,9.053,170800.0
2011-11-23 14:20:00,13.13,13.13,13.11,13.13,160800.0,9.053,9.053,9.0392,9.053,160800.0
2011-11-23 14:30:00,13.13,13.16,13.13,13.15,198400.0,9.053,9.0737,9.053,9.0668,198400.0
2011-11-23 14:40:00,13.15,13.15,13.13,13.13,189200.0,9.0668,9.0668,9.053,9.053,189200.0
2011-11-23 14:50:00,13.13,13.13,13.11,13.12,144400.0,9.053,9.053,9.0392,9.0461,144400.0
2011-11-23 15:00:00,13.12,13.15,13.11,13.15,277200.0,9.0461,9.0668,9.0392,9.0668,277200.0
2011-11-23 15:10:00,13.15,13.17,13.14,13.15,268800.0,9.0668,9.0806,9.0599,9.0668,268800.0
2011-11-23 15:20:00,13.15,13.16,13.13,13.15,266400.0,9.0668,9.0737,9.053,9.0668,266400.0
2011-11-23 15:30:00,13.15,13.17,13.14,13.17,398400.0,9.0668,9.0806,9.0599,9.0806,398400.0
2011-11-23 15:40:00,13.17,13.2,13.16,13.17,626000.0,9.0806,9.1013,9.0737,9.0806,626000.0
2011-11-23 15:50:00,13.17,13.17,13.09,13.1,1246000.0,9.0806,9.0806,9.0254,9.0323,1246000.0
2011-11-25 09:30:00,13.09,13.2,13.08,13.18,154400.0,9.0254,9.1013,9.0185,9.0875,154400.0
2011-11-25 09:40:00,13.19,13.21,13.14,13.15,164400.0,9.0944,9.1082,9.0599,9.0668,164400.0
2011-11-25 09:50:00,13.15,13.15,13.13,13.14,85600.0,9.0668,9.0668,9.053,9.0599,85600.0
2011-11-25 10:00:00,13.13,13.19,13.13,13.19,185200.0,9.053,9.0944,9.053,9.0944,185200.0
2011-11-25 10:10:00,13.19,13.19,13.15,13.18,278400.0,9.0944,9.0944,9.0668,9.0875,278400.0
2011-11-25 10:20:00,13.18,13.2,13.17,13.2,325200.0,9.0875,9.1013,9.0806,9.1013,325200.0
2011-11-25 10:30:00,13.2,13.2,13.17,13.19,136800.0,9.1013,9.1013,9.0806,9.0944,136800.0
2011-11-25 10:40:00,13.19,13.2,13.18,13.19,120000.0,9.0944,9.1013,9.0875,9.0944,120000.0
2011-11-25 10:50:00,13.19,13.2,13.18,13.19,136400.0,9.0944,9.1013,9.0875,9.0944,136400.0
2011-11-25 11:00:00,13.19,13.21,13.19,13.2,206000.0,9.0944,9.1082,9.0944,9.1013,206000.0
2011-11-25 11:10:00,13.2,13.23,13.2,13.22,134400.0,9.1013,9.1219,9.1013,9.115,134400.0
2011-11-25 11:20:00,13.23,13.23,13.21,13.22,98800.0,9.1219,9.1219,9.1082,9.115,98800.0
2011-11-25 11:30:00,13.22,13.23,13.21,13.22,108800.0,9.115,9.1219,9.1082,9.115,108800.0
2011-11-25 11:40:00,13.22,13.22,13.2,13.21,198800.0,9.115,9.115,9.1013,9.1082,198800.0
2011-11-25 11:50:00,13.21,13.21,13.18,13.19,117600.0,9.1082,9.1082,9.0875,9.0944,117600.0
2011-11-25 12:00:00,13.19,13.19,13.16,13.17,93600.0,9.0944,9.0944,9.0737,9.0806,93600.0
2011-11-25 12:10:00,13.17,13.18,13.15,13.18,79200.0,9.0806,9.0875,9.0668,9.0875,79200.0
2011-11-25 12:20:00,13.17,13.19,13.16,13.18,84800.0,9.0806,9.0944,9.0737,9.0875,84800.0
2011-11-25 12:30:00,13.18,13.19,13.17,13.18,181600.0,9.0875,9.0944,9.0806,9.0875,181600.0
2011-11-25 12:40:00,13.17,13.18,13.15,13.16,155200.0,9.0806,9.0875,9.0668,9.0737,155200.0
2011-11-25 12:50:00,13.17,13.18,13.14,13.15,249600.0,9.0806,9.0875,9.0599,9.0668,249600.0
2011-11-28 09:30:00,13.4,13.41,13.35,13.4,282000.0,9.2392,9.246,9.2047,9.2392,282000.0
2011-11-28 09:40:00,13.4,13.48,13.4,13.44,249600.0,9.2392,9.2943,9.2392,9.2667,249600.0
2011-11-28 09:50:00,13.44,13.49,13.44,13.49,307200.0,9.2667,9.3012,9.2667,9.3012,307200.0
2011-11-28 10:00:00,13.49,13.49,13.44,13.44,505200.0,9.3012,9.3012,9.2667,9.2667,505200.0
2011-11-28 10:10:00,13.44,13.46,13.43,13.45,199600.0,9.2667,9.2805,9.2598,9.2736,199600.0
2011-11-28 10:20:00,13.46,13.46,13.43,13.43,505600.0,9.2805,9.2805,9.2598,9.2598,505600.0
2011-11-28 10:30:00,13.43,13.44,13.4,13.41,356800.0,9.2598,9.2667,9.2392,9.246,356800.0
2011-11-28 10:40:00,13.41,13.42,13.4,13.42,280400.0,9.246,9.2529,9.2392,9.2529,280400.0
2011-11-28 10:50:00,13.42,13.44,13.41,13.42,211600.0,9.2529,9.2667,9.246,9.2529,211600.0
2011-11-28 11:00:00,13.42,13.44,13.41,13.44,210400.0,9.2529,9.2667,9.246,9.2667,210400.0
2011-11-28 11:10:00,13.44,13.44,13.43,13.44,103600.0,9.2667,9.2667,9.2598,9.2667,103600.0
2011-11-28 11:20:00,13.44,13.44,13.43,13.43,67200.0,9.2667,9.2667,9.2598,9.2598,67200.0
2011-11-28 11:30:00,13.44,13.45,13.44,13.45,78400.0,9.2667,9.2736,9.2667,9.2736,78400.0
2011-11-28 11:40:00,13.45,13.45,13.43,13.45,95200.0,9.2736,9.2736,9.2598,9.2736,95200.0
2011-11-28 11:50:00,13.45,13.45,13.44,13.45,89600.0,9.2736,9.2736,9.2667,9.2736,89600.0
2011-11-28 12:00:00,13.45,13.45,13.44,13.44,78400.0,9.2736,9.2736,9.2667,9.2667,78400.0
2011-11-28 12:10:00,13.44,13.45,13.44,13.44,84800.0,9.2667,9.2736,9.2667,9.2667,84800.0
2011-11-28 12:20:00,13.44,13.45,13.43,13.43,266400.0,9.2667,9.2736,9.2598,9.2598,266400.0
2011-11-28 12:30:00,13.43,13.43,13.4,13.41,78400.0,9.2598,9.2598,9.2392,9.246,78400.0
2011-11-28 12:40:00,13.41,13.43,13.4,13.41,138000.0,9.246,9.2598,9.2392,9.246,138000.0
2011-11-28 12:50:00,13.41,13.42,13.4,13.41,53200.0,9.246,9.2529,9.2392,9.246,53200.0
2011-11-28 13:00:00,13.42,13.42,13.4,13.41,53200.0,9.2529,9.2529,9.2392,9.246,53200.0
2011-11-28 13:10:00,13.4,13.42,13.4,13.42,145200.0,9.2392,9.2529,9.2392,9.2529,145200.0
2011-11-28 13:20:00,13.42,13.44,13.42,13.44,84400.0,9.2529,9.2667,9.2529,9.2667,84400.0
2011-11-28 13:30:00,13.44,13.45,13.43,13.43,112800.0,9.2667,9.2736,9.2598,9.2598,112800.0
2011-11-28 13:40:00,13.43,13.43,13.43,13.43,41200.0,9.2598,9.2598,9.2598,9.2598,41200.0
2011-11-28 13:50:00,13.43,13.43,13.39,13.4,82400.0,9.2598,9.2598,9.2323,9.2392,82400.0
2011-11-28 14:00:00,13.4,13.42,13.38,13.42,96400.0,9.2392,9.2529,9.2254,9.2529,96400.0
2011-11-28 14:10:00,13.41,13.43,13.41,13.43,156800.0,9.246,9.2598,9.246,9.2598,156800.0
2011-11-28 14:20:00,13.43,13.44,13.41,13.42,121600.0,9.2598,9.2667,9.246,9.2529,121600.0
2011-11-28 14:30:00,13.42,13.42,13.4,13.4,91200.0,9.2529,9.2529,9.2392,9.2392,91200.0
2011-11-28 14:40:00,13.4,13.41,13.39,13.39,88800.0,9.2392,9.246,9.2323,9.2323,88800.0
2011-11-28 14:50:00,13.4,13.4,13.36,13.37,144800.0,9.2392,9.2392,9.2116,9.2185,144800.0
2011-11-28 15:00:00,13.37,13.38,13.35,13.35,202400.0,9.2185,9.2254,9.2047,9.2047,202400.0
2011-11-28 15:10:00,13.35,13.36,13.33,13.35,151200.0,9.2047,9.2116,9.1909,9.2047,151200.0
2011-11-28 15:20:00,13.35,13.36,13.34,13.35,190000.0,9.2047,9.2116,9.1978,9.2047,190000.0
2011-11-28 15:30:00,13.35,13.38,13.34,13.37,213200.0,9.2047,9.2254,9.1978,9.2185,213200.0
2011-11-28 15:40:00,13.37,13.37,13.32,13.33,367200.0,9.2185,9.2185,9.184,9.1909,367200.0
2011-11-28 15:50:00,13.33,13.39,13.32,13.39,584800.0,9.1909,9.2323,9.184,9.2323,584800.0
2011-11-29 09:30:00,13.46,13.49,13.43,13.49,218400.0,9.2805,9.3012,9.2598,9.3012,218400.0
2011-11-29 09:40:00,13.49,13.5,13.47,13.48,118800.0,9.3012,9.3081,9.2874,9.2943,118800.0
2011-11-29 09:50:00,13.48,13.51,13.48,13.5,81600.0,9.2943,9.315,9.2943,9.3081,81600.0
2011-11-29 10:00:00,13.5,13.54,13.49,13.54,284800.0,9.3081,9.3357,9.3012,9.3357,284800.0
2011-11-29 10:10:00,13.54,13.56,13.53,13.55,148800.0,9.3357,9.3495,9.3288,9.3426,148800.0
2011-11-29 10:20:00,13.55,13.58,13.55,13.57,158400.0,9.3426,9.3633,9.3426,9.3564,158400.0
2011-11-29 10:30:00,13.57,13.58,13.56,13.58,125600.0,9.3564,9.3633,9.3495,9.3633,125600.0
2011-11-29 10:40:00,13.58,13.59,13.56,13.56,138000.0,9.3633,9.3702,9.3495,9.3495,138000.0
2011-11-29 10:50:00,13.56,13.57,13.55,13.56,115600.0,9.3495,9.3564,9.3426,9.3495,115600.0
2011-11-29 11:00:00,13.56,13.58,13.56,13.57,133600.0,9.3495,9.3633,9.3495,9.3564,133600.0
2011-11-29 11:10:00,13.58,13.59,13.58,13.59,98400.0,9.3633,9.3702,9.3633,9.3702,98400.0
2011-11-29 11:20:00,13.59,13.62,13.58,13.62,108800.0,9.3702,9.3908,9.3633,9.3908,108800.0
2011-11-29 11:30:00,13.62,13.63,13.62,13.63,137600.0,9.3908,9.3977,9.3908,9.3977,137600.0
2011-11-29 11:40:00,13.63,13.64,13.62,13.63,85200.0,9.3977,9.4046,9.3908,9.3977,85200.0
2011-11-29 11:50:00,13.63,13.63,13.61,13.62,91200.0,9.3977,9.3977,9.3839,9.3908,91200.0
2011-11-29 12:00:00,13.62,13.65,13.61,13.65,199600.0,9.3908,9.4115,9.3839,9.4115,199600.0
2011-11-29 12:10:00,13.65,13.65,13.63,13.63,176800.0,9.4115,9.4115,9.3977,9.3977,176800.0
2011-11-29 12:20:00,13.63,13.65,13.63,13.64,72000.0,9.3977,9.4115,9.3977,9.4046,72000.0
2011-11-29 12:30:00,13.64,13.64,13.63,13.63,186400.0,9.4046,9.4046,9.3977,9.3977,186400.0
2011-11-29 12:40:00,13.63,13.63,13.61,13.61,155600.0,9.3977,9.3977,9.3839,9.3839,155600.0
2011-11-29 12:50:00,13.61,13.62,13.6,13.62,96400.0,9.3839,9.3908,9.3771,9.3908,96400.0
2011-11-29 13:00:00,13.62,13.62,13.61,13.61,77200.0,9.3908,9.3908,9.3839,9.3839,77200.0
2011-11-29 13:10:00,13.61,13.63,13.61,13.63,76000.0,9.3839,9.3977,9.3839,9.3977,76000.0
2011-11-29 13:20:00,13.63,13.65,13.63,13.63,135200.0,9.3977,9.4115,9.3977,9.3977,135200.0
2011-11-29 13:30:00,13.63,13.63,13.6,13.63,119200.0,9.3977,9.3977,9.3771,9.3977,119200.0
2011-11-29 13:40:00,13.63,13.63,13.6,13.6,108800.0,9.3977,9.3977,9.3771,9.3771,108800.0
2011-11-29 13:50:00,13.6,13.61,13.57,13.59,117600.0,9.3771,9.3839,9.3564,9.3702,117600.0
2011-11-29 14:00:00,13.59,13.6,13.57,13.57,100400.0,9.3702,9.3771,9.3564,9.3564,100400.0
2011-11-29 14:10:00,13.58,13.58,13.56,13.58,87600.0,9.3633,9.3633,9.3495,9.3633,87600.0
2011-11-29 14:20:00,13.58,13.59,13.57,13.58,79200.0,9.3633,9.3702,9.3564,9.3633,79200.0
2011-11-29 14:30:00,13.58,13.6,13.58,13.59,119600.0,9.3633,9.3771,9.3633,9.3702,119600.0
2011-11-29 14:40:00,13.59,13.6,13.59,13.59,118000.0,9.3702,9.3771,9.3702,9.3702,118000.0
2011-11-29 14:50:00,13.59,13.61,13.58,13.61,113600.0,9.3702,9.3839,9.3633,9.3839,113600.0
2011-11-29 15:00:00,13.6,13.61,13.6,13.6,129600.0,9.3771,9.3839,9.3771,9.3771,129600.0
2011-11-29 15:10:00,13.6,13.64,13.6,13.63,177600.0,9.3771,9.4046,9.3771,9.3977,177600.0
2011-11-29 15:20:00,13.63,13.63,13.62,13.62,163600.0,9.3977,9.3977,9.3908,9.3908,163600.0
2011-11-29 15:30:00,13.63,13.63,13.6,13.6,260000.0,9.3977,9.3977,9.3771,9.3771,260000.0
2011-11-29 15:40:00,13.6,13.62,13.59,13.6,278800.0,9.3771,9.3908,9.3702,9.3771,278800.0
2011-11-29 15:50:00,13.6,13.61,13.59,13.6,674000.0,9.3771,9.3839,9.3702,9.3771,674000.0
2011-11-30 09:30:00,13.84,13.89,13.83,13.84,476400.0,9.5425,9.577,9.5356,9.5425,476400.0
2011-11-30 09:40:00,13.84,13.88,13.82,13.87,264400.0,9.5425,9.5701,9.5287,9.5632,264400.0
2011-11-30 09:50:00,13.87,13.9,13.85,13.9,316800.0,9.5632,9.5839,9.5494,9.5839,316800.0
2011-11-30 10:00:00,13.91,13.91,13.82,13.82,234800.0,9.5908,9.5908,9.5287,9.5287,234800.0
2011-11-30 10:10:00,13.82,13.85,13.81,13.84,220400.0,9.5287,9.5494,9.5218,9.5425,220400.0
2011-11-30 10:20:00,13.84,13.86,13.84,13.86,143600.0,9.5425,9.5563,9.5425,9.5563,143600.0
2011-11-30 10:30:00,13.86,13.89,13.86,13.89,324800.0,9.5563,9.577,9.5563,9.577,324800.0
2011-11-30 10:40:00,13.89,13.89,13.86,13.87,223200.0,9.577,9.577,9.5563,9.5632,223200.0
2011-11-30 10:50:00,13.86,13.87,13.86,13.87,137600.0,9.5563,9.5632,9.5563,9.5632,137600.0
2011-11-30 11:00:00,13.87,13.87,13.84,13.84,174400.0,9.5632,9.5632,9.5425,9.5425,174400.0
2011-11-30 11:10:00,13.84,13.85,13.83,13.84,122000.0,9.5425,9.5494,9.5356,9.5425,122000.0
2011-11-30 11:20:00,13.85,13.85,13.81,13.82,284400.0,9.5494,9.5494,9.5218,9.5287,284400.0
2011-11-30 11:30:00,13.82,13.83,13.81,13.81,188800.0,9.5287,9.5356,9.5218,9.5218,188800.0
2011-11-30 11:40:00,13.82,13.83,13.79,13.8,208400.0,9.5287,9.5356,9.5081,9.5149,208400.0
2011-11-30 11:50:00,13.8,13.8,13.78,13.8,120400.0,9.5149,9.5149,9.5012,9.5149,120400.0
2011-11-30 12:00:00,13.8,13.8,13.78,13.79,82000.0,9.5149,9.5149,9.5012,9.5081,82000.0
2011-11-30 12:10:00,13.79,13.8,13.78,13.8,56000.0,9.5081,9.5149,9.5012,9.5149,56000.0
2011-11-30 12:20:00,13.8,13.8,13.78,13.78,78800.0,9.5149,9.5149,9.5012,9.5012,78800.0
2011-11-30 12:30:00,13.78,13.78,13.75,13.75,184000.0,9.5012,9.5012,9.4805,9.4805,184000.0
2011-11-30 12:40:00,13.75,13.76,13.74,13.75,132800.0,9.4805,9.4874,9.4736,9.4805,132800.0
2011-11-30 12:50:00,13.75,13.76,13.74,13.75,140400.0,9.4805,9.4874,9.4736,9.4805,140400.0
2011-11-30 13:00:00,13.76,13.78,13.75,13.78,74400.0,9.4874,9.5012,9.4805,9.5012,74400.0
2011-11-30 13:10:00,13.77,13.78,13.75,13.77,866800.0,9.4943,9.5012,9.4805,9.4943,866800.0
2011-11-30 13:20:00,13.77,13.77,13.76,13.76,82000.0,9.4943,9.4943,9.4874,9.4874,82000.0
2011-11-30 13:30:00,13.76,13.78,13.76,13.76,312000.0,9.4874,9.5012,9.4874,9.4874,312000.0
2011-11-30 13:40:00,13.76,13.77,13.75,13.75,292000.0,9.4874,9.4943,9.4805,9.4805,292000.0
2011-11-30 13:50:00,13.75,13.76,13.74,13.76,80000.0,9.4805,9.4874,9.4736,9.4874,80000.0
2011-11-30 14:00:00,13.76,13.77,13.75,13.75,204800.0,9.4874,9.4943,9.4805,9.4805,204800.0
2011-11-30 14:10:00,13.76,13.76,13.74,13.75,159600.0,9.4874,9.4874,9.4736,9.4805,159600.0
2011-11-30 14:20:00,13.75,13.77,13.75,13.76,332000.0,9.4805,9.4943,9.4805,9.4874,332000.0
2011-11-30 14:30:00,13.76,13.78,13.75,13.75,332000.0,9.4874,9.5012,9.4805,9.4805,332000.0
2011-11-30 14:40:00,13.75,13.76,13.74,13.74,131200.0,9.4805,9.4874,9.4736,9.4736,131200.0
2011-11-30 14:50:00,13.73,13.74,13.73,13.74,146800.0,9.4667,9.4736,9.4667,9.4736,146800.0
2011-11-30 15:00:00,13.74,13.74,13.74,13.74,276000.0,9.4736,9.4736,9.4736,9.4736,276000.0
2011-11-30 15:10:00,13.74,13.77,13.74,13.76,353600.0,9.4736,9.4943,9.4736,9.4874,353600.0
2011-11-30 15:20:00,13.76,13.77,13.76,13.77,359200.0,9.4874,9.4943,9.4874,9.4943,359200.0
2011-11-30 15:30:00,13.77,13.78,13.76,13.76,574000.0,9.4943,9.5012,9.4874,9.4874,574000.0
2011-11-30 15:40:00,13.76,13.81,13.76,13.81,587600.0,9.4874,9.5218,9.4874,9.5218,587600.0
2011-11-30 15:50:00,13.81,13.87,13.81,13.86,991200.0,9.5218,9.5632,9.5218,9.5563,991200.0
2011-12-01 09:30:00,13.86,13.88,13.84,13.85,223600.0,9.5563,9.5701,9.5425,9.5494,223600.0
2011-12-01 09:40:00,13.85,13.88,13.85,13.88,178400.0,9.5494,9.5701,9.5494,9.5701,178400.0
2011-12-01 09:50:00,13.88,13.93,13.87,13.92,154800.0,9.5701,9.6046,9.5632,9.5977,154800.0
2011-12-01 10:00:00,13.93,13.95,13.91,13.94,240000.0,9.6046,9.6184,9.5908,9.6115,240000.0
2011-12-01 10:10:00,13.94,13.96,13.93,13.93,170800.0,9.6115,9.6253,9.6046,9.6046,170800.0
2011-12-01 10:20:00,13.93,13.96,13.93,13.96,132000.0,9.6046,9.6253,9.6046,9.6253,132000.0
2011-12-01 10:30:00,13.96,13.97,13.95,13.97,132400.0,9.6253,9.6322,9.6184,9.6322,132400.0
2011-12-01 10:40:00,13.96,13.97,13.96,13.96,97200.0,9.6253,9.6322,9.6253,9.6253,97200.0
2011-12-01 10:50:00,13.96,13.98,13.95,13.97,174000.0,9.6253,9.6391,9.6184,9.6322,174000.0
2011-12-01 11:00:00,13.97,13.98,13.96,13.96,146000.0,9.6322,9.6391,9.6253,9.6253,146000.0
2011-12-01 11:10:00,13.97,13.97,13.96,13.97,120400.0,9.6322,9.6322,9.6253,9.6322,120400.0
2011-12-01 11:20:00,13.97,13.99,13.96,13.99,99200.0,9.6322,9.646,9.6253,9.646,99200.0
2011-12-01 11:30:00,13.99,13.99,13.95,13.97,198000.0,9.646,9.646,9.6184,9.6322,198000.0
2011-12-01 11:40:00,13.97,13.97,13.94,13.96,91600.0,9.6322,9.6322,9.6115,9.6253,91600.0
2011-12-01 11:50:00,13.96,13.98,13.96,13.97,110000.0,9.6253,9.6391,9.6253,9.6322,110000.0
2011-12-01 12:00:00,13.97,13.98,13.96,13.97,89200.0,9.6322,9.6391,9.6253,9.6322,89200.0
2011-12-01 12:10:00,13.97,13.98,13.97,13.97,58400.0,9.6322,9.6391,9.6322,9.6322,58400.0
2011-12-01 12:20:00,13.97,13.99,13.97,13.97,86800.0,9.6322,9.646,9.6322,9.6322,86800.0
2011-12-01 12:30:00,13.97,13.98,13.97,13.97,75200.0,9.6322,9.6391,9.6322,9.6322,75200.0
2011-12-01 12:40:00,13.97,13.97,13.95,13.95,59600.0,9.6322,9.6322,9.6184,9.6184,59600.0
2011-12-01 12:50:00,13.95,13.95,13.92,13.93,94800.0,9.6184,9.6184,9.5977,9.6046,94800.0
2011-12-01 13:00:00,13.93,13.94,13.91,13.91,91600.0,9.6046,9.6115,9.5908,9.5908,91600.0
2011-12-01 13:10:00,13.91,13.93,13.91,13.93,53600.0,9.5908,9.6046,9.5908,9.6046,53600.0
2011-12-01 13:20:00,13.93,13.94,13.93,13.93,43600.0,9.6046,9.6115,9.6046,9.6046,43600.0
2011-12-01 13:30:00,13.93,13.94,13.92,13.93,82800.0,9.6046,9.6115,9.5977,9.6046,82800.0
2011-12-01 13:40:00,13.94,13.95,13.94,13.94,77600.0,9.6115,9.6184,9.6115,9.6115,77600.0
2011-12-01 13:50:00,13.94,13.95,13.92,13.95,149200.0,9.6115,9.6184,9.5977,9.6184,149200.0
2011-12-01 14:00:00,13.94,13.94,13.92,13.93,49600.0,9.6115,9.6115,9.5977,9.6046,49600.0
2011-12-01 14:10:00,13.93,13.94,13.92,13.93,76000.0,9.6046,9.6115,9.5977,9.6046,76000.0
2011-12-01 14:20:00,13.93,13.94,13.93,13.94,57600.0,9.6046,9.6115,9.6046,9.6115,57600.0
2011-12-01 14:30:00,13.94,13.95,13.94,13.95,66000.0,9.6115,9.6184,9.6115,9.6184,66000.0
2011-12-01 14:40:00,13.95,13.96,13.94,13.96,107200.0,9.6184,9.6253,9.6115,9.6253,107200.0
2011-12-01 14:50:00,13.96,13.96,13.94,13.95,91600.0,9.6253,9.6253,9.6115,9.6184,91600.0
2011-12-01 15:00:00,13.94,13.95,13.93,13.93,101200.0,9.6115,9.6184,9.6046,9.6046,101200.0
2011-12-01 15:10:00,13.93,13.94,13.93,13.94,71600.0,9.6046,9.6115,9.6046,9.6115,71600.0
2011-12-01 15:20:00,13.93,13.95,13.93,13.95,135600.0,9.6046,9.6184,9.6046,9.6184,135600.0
2011-12-01 15:30:00,13.95,13.95,13.93,13.93,130400.0,9.6184,9.6184,9.6046,9.6046,130400.0
2011-12-01 15:40:00,13.93,13.93,13.88,13.89,222800.0,9.6046,9.6046,9.5701,9.577,222800.0
2011-12-01 15:50:00,13.89,13.9,13.88,13.9,563600.0,9.577,9.5839,9.5701,9.5839,563600.0
2011-12-02 09:30:00,14.0,14.02,13.95,13.97,450000.0,9.6528,9.6666,9.6184,9.6322,450000.0
2011-12-02 09:40:00,13.97,14.02,13.95,13.99,315200.0,9.6322,9.6666,9.6184,9.646,315200.0
2011-12-02 09:50:00,13.99,14.01,13.97,14.0,210400.0,9.646,9.6597,9.6322,9.6528,210400.0
2011-12-02 10:00:00,14.0,14.02,13.99,14.01,226000.0,9.6528,9.6666,9.646,9.6597,226000.0
2011-12-02 10:10:00,14.01,14.04,14.01,14.04,262800.0,9.6597,9.6804,9.6597,9.6804,262800.0
2011-12-02 10:20:00,14.04,14.06,14.04,14.06,271600.0,9.6804,9.6942,9.6804,9.6942,271600.0
2011-12-02 10:30:00,14.06,14.09,14.06,14.08,271600.0,9.6942,9.7149,9.6942,9.708,271600.0
2011-12-02 10:40:00,14.09,14.09,14.07,14.08,414000.0,9.7149,9.7149,9.7011,9.708,414000.0
2011-12-02 10:50:00,14.09,14.09,14.08,14.08,169600.0,9.7149,9.7149,9.708,9.708,169600.0
2011-12-02 11:00:00,14.08,14.09,14.05,14.06,357200.0,9.708,9.7149,9.6873,9.6942,357200.0
2011-12-02 11:10:00,14.06,14.07,14.02,14.03,188000.0,9.6942,9.7011,9.6666,9.6735,188000.0
2011-12-02 11:20:00,14.03,14.03,13.99,14.0,198000.0,9.6735,9.6735,9.646,9.6528,198000.0
2011-12-02 11:30:00,14.0,14.02,13.99,14.0,184800.0,9.6528,9.6666,9.646,9.6528,184800.0
2011-12-02 11:40:00,14.0,14.03,14.0,14.0,243200.0,9.6528,9.6735,9.6528,9.6528,243200.0
2011-12-02 11:50:00,14.0,14.02,13.99,14.02,201600.0,9.6528,9.6666,9.646,9.6666,201600.0
2011-12-02 12:00:00,14.02,14.02,14.01,14.01,147600.0,9.6666,9.6666,9.6597,9.6597,147600.0
2011-12-02 12:10:00,14.0,14.02,14.0,14.0,114400.0,9.6528,9.6666,9.6528,9.6528,114400.0
2011-12-02 12:20:00,14.0,14.02,14.0,14.01,116000.0,9.6528,9.6666,9.6528,9.6597,116000.0
2011-12-02 12:30:00,14.01,14.01,14.0,14.01,127600.0,9.6597,9.6597,9.6528,9.6597,127600.0
2011-12-02 12:40:00,14.01,14.03,14.0,14.03,96000.0,9.6597,9.6735,9.6528,9.6735,96000.0
2011-12-02 12:50:00,14.03,14.04,14.02,14.04,117200.0,9.6735,9.6804,9.6666,9.6804,117200.0
2011-12-02 13:00:00,14.04,14.05,14.03,14.03,279600.0,9.6804,9.6873,9.6735,9.6735,279600.0
2011-12-02 13:10:00,14.03,14.04,14.03,14.03,78800.0,9.6735,9.6804,9.6735,9.6735,78800.0
2011-12-02 13:20:00,14.03,14.03,14.01,14.02,148000.0,9.6735,9.6735,9.6597,9.6666,148000.0
2011-12-02 13:30:00,14.02,14.02,14.0,14.0,95600.0,9.6666,9.6666,9.6528,9.6528,95600.0
2011-12-02 13:40:00,14.0,14.03,14.0,14.02,119600.0,9.6528,9.6735,9.6528,9.6666,119600.0
2011-12-02 13:50:00,14.02,14.04,14.01,14.02,137600.0,9.6666,9.6804,9.6597,9.6666,137600.0
2011-12-02 14:00:00,14.02,14.03,14.0,14.01,123600.0,9.6666,9.6735,9.6528,9.6597,123600.0
2011-12-02 14:10:00,14.01,14.03,14.01,14.03,125600.0,9.6597,9.6735,9.6597,9.6735,125600.0
2011-12-02 14:20:00,14.03,14.03,14.01,14.01,324000.0,9.6735,9.6735,9.6597,9.6597,324000.0
2011-12-02 14:30:00,14.01,14.02,14.01,14.02,138000.0,9.6597,9.6666,9.6597,9.6666,138000.0
2011-12-02 14:40:00,14.01,14.03,14.01,14.03,103200.0,9.6597,9.6735,9.6597,9.6735,103200.0
2011-12-02 14:50:00,14.03,14.03,14.01,14.01,150000.0,9.6735,9.6735,9.6597,9.6597,150000.0
2011-12-02 15:00:00,14.01,14.01,13.99,13.99,354400.0,9.6597,9.6597,9.646,9.646,354400.0
2011-12-02 15:10:00,13.99,14.01,13.99,13.99,200400.0,9.646,9.6597,9.646,9.646,200400.0
2011-12-02 15:20:00,13.99,13.99,13.97,13.97,188400.0,9.646,9.646,9.6322,9.6322,188400.0
2011-12-02 15:30:00,13.97,13.98,13.96,13.97,339600.0,9.6322,9.6391,9.6253,9.6322,339600.0
2011-12-02 15:40:00,13.97,13.97,13.91,13.91,706000.0,9.6322,9.6322,9.5908,9.5908,706000.0
2011-12-02 15:50:00,13.92,13.96,13.91,13.94,904800.0,9.5977,9.6253,9.5908,9.6115,904800.0
2011-12-05 09:30:00,14.14,14.17,14.11,14.15,252800.0,9.7494,9.7701,9.7287,9.7563,252800.0
2011-12-05 09:40:00,14.15,14.17,14.12,14.13,220000.0,9.7563,9.7701,9.7356,9.7425,220000.0
2011-12-05 09:50:00,14.13,14.17,14.13,14.15,160400.0,9.7425,9.7701,9.7425,9.7563,160400.0
2011-12-05 10:00:00,14.15,14.15,14.11,14.12,216800.0,9.7563,9.7563,9.7287,9.7356,216800.0
2011-12-05 10:10:00,14.12,14.15,14.12,14.14,117600.0,9.7356,9.7563,9.7356,9.7494,117600.0
2011-12-05 10:20:00,14.14,14.18,14.13,14.17,135600.0,9.7494,9.777,9.7425,9.7701,135600.0
2011-12-05 10:30:00,14.18,14.19,14.17,14.18,146800.0,9.777,9.7839,9.7701,9.777,146800.0
2011-12-05 10:40:00,14.19,14.19,14.18,14.19,190000.0,9.7839,9.7839,9.777,9.7839,190000.0
2011-12-05 10:50:00,14.19,14.19,14.18,14.19,158800.0,9.7839,9.7839,9.777,9.7839,158800.0
2011-12-05 11:00:00,14.19,14.21,14.18,14.2,153200.0,9.7839,9.7976,9.777,9.7907,153200.0
2011-12-05 11:10:00,14.21,14.22,14.2,14.21,138000.0,9.7976,9.8045,9.7907,9.7976,138000.0
2011-12-05 11:20:00,14.21,14.21,14.19,14.19,96000.0,9.7976,9.7976,9.7839,9.7839,96000.0
2011-12-05 11:30:00,14.19,14.21,14.19,14.21,147600.0,9.7839,9.7976,9.7839,9.7976,147600.0
2011-12-05 11:40:00,14.21,14.22,14.2,14.21,134000.0,9.7976,9.8045,9.7907,9.7976,134000.0
2011-12-05 11:50:00,14.21,14.21,14.18,14.19,188400.0,9.7976,9.7976,9.777,9.7839,188400.0
2011-12-05 12:00:00,14.19,14.21,14.19,14.21,108400.0,9.7839,9.7976,9.7839,9.7976,108400.0
2011-12-05 12:10:00,14.21,14.21,14.19,14.2,115600.0,9.7976,9.7976,9.7839,9.7907,115600.0
2011-12-05 12:20:00,14.2,14.21,14.2,14.2,121200.0,9.7907,9.7976,9.7907,9.7907,121200.0
2011-12-05 12:30:00,14.2,14.2,14.19,14.19,134800.0,9.7907,9.7907,9.7839,9.7839,134800.0
2011-12-05 12:40:00,14.19,14.22,14.19,14.22,122400.0,9.7839,9.8045,9.7839,9.8045,122400.0
2011-12-05 12:50:00,14.22,14.23,14.21,14.22,146000.0,9.8045,9.8114,9.7976,9.8045,146000.0
2011-12-05 13:00:00,14.22,14.22,14.21,14.22,126800.0,9.8045,9.8045,9.7976,9.8045,126800.0
2011-12-05 13:10:00,14.22,14.22,14.21,14.22,196400.0,9.8045,9.8045,9.7976,9.8045,196400.0
2011-12-05 13:20:00,14.22,14.24,14.22,14.24,270400.0,9.8045,9.8183,9.8045,9.8183,270400.0
2011-12-05 13:30:00,14.24,14.24,14.22,14.22,114800.0,9.8183,9.8183,9.8045,9.8045,114800.0
2011-12-05 13:40:00,14.22,14.22,14.15,14.15,334800.0,9.8045,9.8045,9.7563,9.7563,334800.0
2011-12-05 13:50:00,14.15,14.15,14.13,14.13,301200.0,9.7563,9.7563,9.7425,9.7425,301200.0
2011-12-05 14:00:00,14.13,14.13,14.11,14.13,211600.0,9.7425,9.7425,9.7287,9.7425,211600.0
2011-12-05 14:10:00,14.13,14.15,14.11,14.13,163600.0,9.7425,9.7563,9.7287,9.7425,163600.0
2011-12-05 14:20:00,14.12,14.13,14.11,14.12,155600.0,9.7356,9.7425,9.7287,9.7356,155600.0
2011-12-05 14:30:00,14.12,14.12,14.1,14.12,150000.0,9.7356,9.7356,9.7218,9.7356,150000.0
2011-12-05 14:40:00,14.12,14.13,14.08,14.09,272800.0,9.7356,9.7425,9.708,9.7149,272800.0
2011-12-05 14:50:00,14.09,14.1,14.06,14.09,217600.0,9.7149,9.7218,9.6942,9.7149,217600.0
2011-12-05 15:00:00,14.09,14.11,14.05,14.06,256400.0,9.7149,9.7287,9.6873,9.6942,256400.0
2011-12-05 15:10:00,14.06,14.06,14.02,14.05,216400.0,9.6942,9.6942,9.6666,9.6873,216400.0
2011-12-05 15:20:00,14.05,14.06,14.04,14.04,230400.0,9.6873,9.6942,9.6804,9.6804,230400.0
2011-12-05 15:30:00,14.04,14.07,14.03,14.07,271200.0,9.6804,9.7011,9.6735,9.7011,271200.0
2011-12-05 15:40:00,14.06,14.1,14.06,14.09,387600.0,9.6942,9.7218,9.6942,9.7149,387600.0
2011-12-05 15:50:00,14.1,14.13,14.08,14.12,810800.0,9.7218,9.7425,9.708,9.7356,810800.0
2011-12-06 09:30:00,14.16,14.19,14.13,14.17,149200.0,9.7632,9.7839,9.7425,9.7701,149200.0
2011-12-06 09:40:00,14.17,14.17,14.11,14.11,106400.0,9.7701,9.7701,9.7287,9.7287,106400.0
2011-12-06 09:50:00,14.11,14.13,14.1,14.1,176800.0,9.7287,9.7425,9.7218,9.7218,176800.0
2011-12-06 10:00:00,14.11,14.15,14.11,14.14,164000.0,9.7287,9.7563,9.7287,9.7494,164000.0
2011-12-06 10:10:00,14.14,14.17,14.12,14.17,190800.0,9.7494,9.7701,9.7356,9.7701,190800.0
2011-12-06 10:20:00,14.17,14.21,14.16,14.2,248800.0,9.7701,9.7976,9.7632,9.7907,248800.0
2011-12-06 10:30:00,14.2,14.23,14.2,14.22,387200.0,9.7907,9.8114,9.7907,9.8045,387200.0
2011-12-06 10:40:00,14.22,14.23,14.2,14.22,225200.0,9.8045,9.8114,9.7907,9.8045,225200.0
2011-12-06 10:50:00,14.22,14.22,14.19,14.21,133200.0,9.8045,9.8045,9.7839,9.7976,133200.0
2011-12-06 11:00:00,14.21,14.21,14.18,14.18,131200.0,9.7976,9.7976,9.777,9.777,131200.0
2011-12-06 11:10:00,14.18,14.18,14.17,14.17,143600.0,9.777,9.777,9.7701,9.7701,143600.0
2011-12-06 11:20:00,14.17,14.19,14.17,14.18,97600.0,9.7701,9.7839,9.7701,9.777,97600.0
2011-12-06 11:30:00,14.18,14.19,14.15,14.16,211200.0,9.777,9.7839,9.7563,9.7632,211200.0
2011-12-06 11:40:00,14.16,14.17,14.16,14.17,155600.0,9.7632,9.7701,9.7632,9.7701,155600.0
2011-12-06 11:50:00,14.17,14.19,14.16,14.19,192400.0,9.7701,9.7839,9.7632,9.7839,192400.0
2011-12-06 12:00:00,14.19,14.21,14.19,14.21,108000.0,9.7839,9.7976,9.7839,9.7976,108000.0
2011-12-06 12:10:00,14.21,14.22,14.21,14.21,126000.0,9.7976,9.8045,9.7976,9.7976,126000.0
2011-12-06 12:20:00,14.2,14.22,14.2,14.22,100800.0,9.7907,9.8045,9.7907,9.8045,100800.0
2011-12-06 12:30:00,14.22,14.24,14.22,14.24,109200.0,9.8045,9.8183,9.8045,9.8183,109200.0
2011-12-06 12:40:00,14.24,14.25,14.23,14.25,190000.0,9.8183,9.8252,9.8114,9.8252,190000.0
2011-12-06 12:50:00,14.25,14.27,14.24,14.26,272800.0,9.8252,9.839,9.8183,9.8321,272800.0
2011-12-06 13:00:00,14.27,14.27,14.24,14.25,189200.0,9.839,9.839,9.8183,9.8252,189200.0
2011-12-06 13:10:00,14.26,14.26,14.24,14.26,114000.0,9.8321,9.8321,9.8183,9.8321,114000.0
2011-12-06 13:20:00,14.26,14.27,14.25,14.26,139200.0,9.8321,9.839,9.8252,9.8321,139200.0
2011-12-06 13:30:00,14.26,14.27,14.26,14.27,92000.0,9.8321,9.839,9.8321,9.839,92000.0
2011-12-06 13:40:00,14.27,14.27,14.26,14.27,122400.0,9.839,9.839,9.8321,9.839,122400.0
2011-12-06 13:50:00,14.27,14.28,14.26,14.27,142000.0,9.839,9.8459,9.8321,9.839,142000.0
2011-12-06 14:00:00,14.27,14.27,14.24,14.24,136000.0,9.839,9.839,9.8183,9.8183,136000.0
2011-12-06 14:10:00,14.24,14.26,14.24,14.25,123200.0,9.8183,9.8321,9.8183,9.8252,123200.0
2011-12-06 14:20:00,14.25,14.25,14.23,14.24,99600.0,9.8252,9.8252,9.8114,9.8183,99600.0
2011-12-06 14:30:00,14.24,14.27,14.24,14.27,122000.0,9.8183,9.839,9.8183,9.839,122000.0
2011-12-06 14:40:00,14.27,14.28,14.26,14.26,178400.0,9.839,9.8459,9.8321,9.8321,178400.0
2011-12-06 14:50:00,14.26,14.3,14.26,14.27,184800.0,9.8321,9.8597,9.8321,9.839,184800.0
2011-12-06 15:00:00,14.27,14.28,14.26,14.27,170800.0,9.839,9.8459,9.8321,9.839,170800.0
2011-12-06 15:10:00,14.27,14.29,14.27,14.28,154800.0,9.839,9.8528,9.839,9.8459,154800.0
2011-12-06 15:20:00,14.28,14.28,14.26,14.26,183200.0,9.8459,9.8459,9.8321,9.8321,183200.0
2011-12-06 15:30:00,14.26,14.26,14.24,14.24,236400.0,9.8321,9.8321,9.8183,9.8183,236400.0
2011-12-06 15:40:00,14.24,14.24,14.21,14.21,426000.0,9.8183,9.8183,9.7976,9.7976,426000.0
2011-12-06 15:50:00,14.21,14.22,14.2,14.2,529600.0,9.7976,9.8045,9.7907,9.7907,529600.0
2011-12-07 09:30:00,14.15,14.15,14.12,14.15,166800.0,9.7563,9.7563,9.7356,9.7563,166800.0
2011-12-07 09:40:00,14.15,14.17,14.13,14.16,204000.0,9.7563,9.7701,9.7425,9.7632,204000.0
2011-12-07 09:50:00,14.15,14.2,14.15,14.19,250400.0,9.7563,9.7907,9.7563,9.7839,250400.0
2011-12-07 10:00:00,14.19,14.22,14.19,14.2,368000.0,9.7839,9.8045,9.7839,9.7907,368000.0
2011-12-07 10:10:00,14.2,14.22,14.19,14.2,194000.0,9.7907,9.8045,9.7839,9.7907,194000.0
2011-12-07 10:20:00,14.2,14.2,14.15,14.15,179600.0,9.7907,9.7907,9.7563,9.7563,179600.0
2011-12-07 10:30:00,14.15,14.15,14.13,14.14,218000.0,9.7563,9.7563,9.7425,9.7494,218000.0
2011-12-07 10:40:00,14.14,14.16,14.13,14.16,160800.0,9.7494,9.7632,9.7425,9.7632,160800.0
2011-12-07 10:50:00,14.15,14.17,14.14,14.17,142000.0,9.7563,9.7701,9.7494,9.7701,142000.0
2011-12-07 11:00:00,14.17,14.2,14.15,14.2,189200.0,9.7701,9.7907,9.7563,9.7907,189200.0
2011-12-07 11:10:00,14.2,14.21,14.19,14.21,116000.0,9.7907,9.7976,9.7839,9.7976,116000.0
2011-12-07 11:20:00,14.21,14.24,14.21,14.24,133200.0,9.7976,9.8183,9.7976,9.8183,133200.0
2011-12-07 11:30:00,14.24,14.24,14.2,14.21,154400.0,9.8183,9.8183,9.7907,9.7976,154400.0
2011-12-07 11:40:00,14.21,14.24,14.21,14.22,158000.0,9.7976,9.8183,9.7976,9.8045,158000.0
2011-12-07 11:50:00,14.22,14.24,14.22,14.23,95200.0,9.8045,9.8183,9.8045,9.8114,95200.0
2011-12-07 12:00:00,14.23,14.24,14.22,14.22,116800.0,9.8114,9.8183,9.8045,9.8045,116800.0
2011-12-07 12:10:00,14.22,14.23,14.22,14.23,54000.0,9.8045,9.8114,9.8045,9.8114,54000.0
2011-12-07 12:20:00,14.23,14.27,14.23,14.27,104000.0,9.8114,9.839,9.8114,9.839,104000.0
2011-12-07 12:30:00,14.26,14.26,14.25,14.25,64400.0,9.8321,9.8321,9.8252,9.8252,64400.0
2011-12-07 12:40:00,14.25,14.26,14.24,14.26,61600.0,9.8252,9.8321,9.8183,9.8321,61600.0
2011-12-07 12:50:00,14.26,14.27,14.26,14.26,64800.0,9.8321,9.839,9.8321,9.8321,64800.0
2011-12-07 13:00:00,14.26,14.27,14.24,14.24,108400.0,9.8321,9.839,9.8183,9.8183,108400.0
2011-12-07 13:10:00,14.24,14.26,14.24,14.26,115200.0,9.8183,9.8321,9.8183,9.8321,115200.0
2011-12-07 13:20:00,14.26,14.27,14.25,14.27,138000.0,9.8321,9.839,9.8252,9.839,138000.0
2011-12-07 13:30:00,14.26,14.27,14.26,14.26,60000.0,9.8321,9.839,9.8321,9.8321,60000.0
2011-12-07 13:40:00,14.26,14.27,14.25,14.26,120000.0,9.8321,9.839,9.8252,9.8321,120000.0
2011-12-07 13:50:00,14.26,14.27,14.26,14.26,100000.0,9.8321,9.839,9.8321,9.8321,100000.0
2011-12-07 14:00:00,14.26,14.28,14.25,14.26,176400.0,9.8321,9.8459,9.8252,9.8321,176400.0
2011-12-07 14:10:00,14.26,14.26,14.25,14.25,193600.0,9.8321,9.8321,9.8252,9.8252,193600.0
2011-12-07 14:20:00,14.25,14.26,14.25,14.26,124400.0,9.8252,9.8321,9.8252,9.8321,124400.0
2011-12-07 14:30:00,14.26,14.27,14.25,14.26,218400.0,9.8321,9.839,9.8252,9.8321,218400.0
2011-12-07 14:40:00,14.26,14.27,14.24,14.24,175200.0,9.8321,9.839,9.8183,9.8183,175200.0
2011-12-07 14:50:00,14.24,14.26,14.23,14.25,110800.0,9.8183,9.8321,9.8114,9.8252,110800.0
2011-12-07 15:00:00,14.25,14.26,14.24,14.24,90800.0,9.8252,9.8321,9.8183,9.8183,90800.0
2011-12-07 15:10:00,14.24,14.26,14.23,14.25,172000.0,9.8183,9.8321,9.8114,9.8252,172000.0
2011-12-07 15:20:00,14.25,14.28,14.25,14.26,138000.0,9.8252,9.8459,9.8252,9.8321,138000.0
2011-12-07 15:30:00,14.26,14.29,14.25,14.28,279200.0,9.8321,9.8528,9.8252,9.8459,279200.0
2011-12-07 15:40:00,14.29,14.32,14.28,14.3,423200.0,9.8528,9.8735,9.8459,9.8597,423200.0
2011-12-07 15:50:00,14.29,14.3,14.26,14.26,732800.0,9.8528,9.8597,9.8321,9.8321,732800.0
2011-12-08 09:30:00,14.19,14.22,14.18,14.2,147200.0,9.7839,9.8045,9.777,9.7907,147200.0
2011-12-08 09:40:00,14.2,14.26,14.2,14.21,303600.0,9.7907,9.8321,9.7907,9.7976,303600.0
2011-12-08 09:50:00,14.21,14.22,14.19,14.19,215600.0,9.7976,9.8045,9.7839,9.7839,215600.0
2011-12-08 10:00:00,14.19,14.21,14.18,14.19,222800.0,9.7839,9.7976,9.777,9.7839,222800.0
2011-12-08 10:10:00,14.19,14.24,14.19,14.22,172000.0,9.7839,9.8183,9.7839,9.8045,172000.0
2011-12-08 10:20:00,14.22,14.26,14.21,14.26,201200.0,9.8045,9.8321,9.7976,9.8321,201200.0
2011-12-08 10:30:00,14.25,14.29,14.25,14.29,287600.0,9.8252,9.8528,9.8252,9.8528,287600.0
2011-12-08 10:40:00,14.29,14.3,14.27,14.3,236800.0,9.8528,9.8597,9.839,9.8597,236800.0
2011-12-08 10:50:00,14.3,14.31,14.27,14.27,196000.0,9.8597,9.8666,9.839,9.839,196000.0
2011-12-08 11:00:00,14.27,14.28,14.24,14.24,157200.0,9.839,9.8459,9.8183,9.8183,157200.0
2011-12-08 11:10:00,14.24,14.24,14.22,14.22,149600.0,9.8183,9.8183,9.8045,9.8045,149600.0
2011-12-08 11:20:00,14.22,14.25,14.22,14.22,130800.0,9.8045,9.8252,9.8045,9.8045,130800.0
2011-12-08 11:30:00,14.22,14.25,14.22,14.22,146000.0,9.8045,9.8252,9.8045,9.8045,146000.0
2011-12-08 11:40:00,14.22,14.22,14.18,14.22,268000.0,9.8045,9.8045,9.777,9.8045,268000.0
2011-12-08 11:50:00,14.22,14.24,14.21,14.22,152800.0,9.8045,9.8183,9.7976,9.8045,152800.0
2011-12-08 12:00:00,14.22,14.22,14.19,14.21,138800.0,9.8045,9.8045,9.7839,9.7976,138800.0
2011-12-08 12:10:00,14.21,14.24,14.21,14.24,137600.0,9.7976,9.8183,9.7976,9.8183,137600.0
2011-12-08 12:20:00,14.24,14.24,14.22,14.24,132400.0,9.8183,9.8183,9.8045,9.8183,132400.0
2011-12-08 12:30:00,14.23,14.24,14.22,14.23,128800.0,9.8114,9.8183,9.8045,9.8114,128800.0
2011-12-08 12:40:00,14.22,14.24,14.22,14.24,93600.0,9.8045,9.8183,9.8045,9.8183,93600.0
2011-12-08 12:50:00,14.24,14.26,14.24,14.25,77200.0,9.8183,9.8321,9.8183,9.8252,77200.0
2011-12-08 13:00:00,14.25,14.25,14.2,14.2,124400.0,9.8252,9.8252,9.7907,9.7907,124400.0
2011-12-08 13:10:00,14.2,14.2,14.16,14.19,120000.0,9.7907,9.7907,9.7632,9.7839,120000.0
2011-12-08 13:20:00,14.19,14.23,14.19,14.22,118800.0,9.7839,9.8114,9.7839,9.8045,118800.0
2011-12-08 13:30:00,14.21,14.21,14.2,14.21,94400.0,9.7976,9.7976,9.7907,9.7976,94400.0
2011-12-08 13:40:00,14.21,14.22,14.2,14.21,113200.0,9.7976,9.8045,9.7907,9.7976,113200.0
2011-12-08 13:50:00,14.21,14.23,14.2,14.22,114800.0,9.7976,9.8114,9.7907,9.8045,114800.0
2011-12-08 14:00:00,14.22,14.22,14.19,14.22,122000.0,9.8045,9.8045,9.7839,9.8045,122000.0
2011-12-08 14:10:00,14.22,14.23,14.22,14.23,101200.0,9.8045,9.8114,9.8045,9.8114,101200.0
2011-12-08 14:20:00,14.23,14.23,14.21,14.21,76800.0,9.8114,9.8114,9.7976,9.7976,76800.0
2011-12-08 14:30:00,14.21,14.23,14.21,14.22,126800.0,9.7976,9.8114,9.7976,9.8045,126800.0
2011-12-08 14:40:00,14.22,14.24,14.21,14.24,155200.0,9.8045,9.8183,9.7976,9.8183,155200.0
2011-12-08 14:50:00,14.24,14.24,14.2,14.22,154400.0,9.8183,9.8183,9.7907,9.8045,154400.0
2011-12-08 15:00:00,14.22,14.22,14.2,14.2,140400.0,9.8045,9.8045,9.7907,9.7907,140400.0
2011-12-08 15:10:00,14.2,14.27,14.2,14.27,224000.0,9.7907,9.839,9.7907,9.839,224000.0
2011-12-08 15:20:00,14.26,14.29,14.26,14.27,292000.0,9.8321,9.8528,9.8321,9.839,292000.0
2011-12-08 15:30:00,14.27,14.31,14.23,14.23,610000.0,9.839,9.8666,9.8114,9.8114,610000.0
2011-12-08 15:40:00,14.23,14.24,14.17,14.18,776400.0,9.8114,9.8183,9.7701,9.777,776400.0
2011-12-08 15:50:00,14.18,14.19,14.13,14.16,750000.0,9.777,9.7839,9.7425,9.7632,750000.0
2011-12-09 09:30:00,14.23,14.3,14.21,14.28,178800.0,9.8114,9.8597,9.7976,9.8459,178800.0
2011-12-09 09:40:00,14.28,14.28,14.22,14.26,97200.0,9.8459,9.8459,9.8045,9.8321,97200.0
2011-12-09 09:50:00,14.26,14.28,14.24,14.24,179600.0,9.8321,9.8459,9.8183,9.8183,179600.0
2011-12-09 10:00:00,14.24,14.26,14.21,14.22,225600.0,9.8183,9.8321,9.7976,9.8045,225600.0
2011-12-09 10:10:00,14.22,14.29,14.22,14.28,292800.0,9.8045,9.8528,9.8045,9.8459,292800.0
2011-12-09 10:20:00,14.28,14.28,14.25,14.26,180000.0,9.8459,9.8459,9.8252,9.8321,180000.0
2011-12-09 10:30:00,14.25,14.26,14.21,14.22,207600.0,9.8252,9.8321,9.7976,9.8045,207600.0
2011-12-09 10:40:00,14.22,14.22,14.18,14.2,356400.0,9.8045,9.8045,9.777,9.7907,356400.0
2011-12-09 10:50:00,14.2,14.21,14.19,14.2,231600.0,9.7907,9.7976,9.7839,9.7907,231600.0
2011-12-09 11:00:00,14.2,14.24,14.2,14.24,234400.0,9.7907,9.8183,9.7907,9.8183,234400.0
2011-12-09 11:10:00,14.24,14.26,14.24,14.25,244400.0,9.8183,9.8321,9.8183,9.8252,244400.0
2011-12-09 11:20:00,14.26,14.26,14.24,14.25,97600.0,9.8321,9.8321,9.8183,9.8252,97600.0
2011-12-09 11:30:00,14.26,14.27,14.25,14.27,255200.0,9.8321,9.839,9.8252,9.839,255200.0
2011-12-09 11:40:00,14.26,14.29,14.26,14.26,174800.0,9.8321,9.8528,9.8321,9.8321,174800.0
2011-12-09 11:50:00,14.26,14.28,14.26,14.27,58400.0,9.8321,9.8459,9.8321,9.839,58400.0
2011-12-09 12:00:00,14.26,14.28,14.26,14.28,145600.0,9.8321,9.8459,9.8321,9.8459,145600.0
2011-12-09 12:10:00,14.28,14.28,14.27,14.28,52000.0,9.8459,9.8459,9.839,9.8459,52000.0
2011-12-09 12:20:00,14.28,14.29,14.27,14.27,100000.0,9.8459,9.8528,9.839,9.839,100000.0
2011-12-09 12:30:00,14.27,14.29,14.27,14.29,73600.0,9.839,9.8528,9.839,9.8528,73600.0
2011-12-09 12:40:00,14.28,14.31,14.28,14.31,174800.0,9.8459,9.8666,9.8459,9.8666,174800.0
2011-12-09 12:50:00,14.31,14.32,14.3,14.32,98000.0,9.8666,9.8735,9.8597,9.8735,98000.0
2011-12-09 13:00:00,14.31,14.32,14.3,14.31,90400.0,9.8666,9.8735,9.8597,9.8666,90400.0
2011-12-09 13:10:00,14.31,14.33,14.31,14.32,88400.0,9.8666,9.8804,9.8666,9.8735,88400.0
2011-12-09 13:20:00,14.32,14.34,14.31,14.33,141200.0,9.8735,9.8873,9.8666,9.8804,141200.0
2011-12-09 13:30:00,14.33,14.33,14.32,14.33,90800.0,9.8804,9.8804,9.8735,9.8804,90800.0
2011-12-09 13:40:00,14.33,14.35,14.33,14.34,79600.0,9.8804,9.8942,9.8804,9.8873,79600.0
2011-12-09 13:50:00,14.34,14.35,14.33,14.35,95200.0,9.8873,9.8942,9.8804,9.8942,95200.0
2011-12-09 14:00:00,14.34,14.36,14.34,14.35,102400.0,9.8873,9.9011,9.8873,9.8942,102400.0
2011-12-09 14:10:00,14.35,14.35,14.34,14.34,92000.0,9.8942,9.8942,9.8873,9.8873,92000.0
2011-12-09 14:20:00,14.34,14.36,14.33,14.36,128400.0,9.8873,9.9011,9.8804,9.9011,128400.0
2011-12-09 14:30:00,14.36,14.37,14.36,14.37,116800.0,9.9011,9.908,9.9011,9.908,116800.0
2011-12-09 14:40:00,14.37,14.39,14.36,14.39,116400.0,9.908,9.9217,9.9011,9.9217,116400.0
2011-12-09 14:50:00,14.38,14.4,14.38,14.38,132800.0,9.9149,9.9286,9.9149,9.9149,132800.0
2011-12-09 15:00:00,14.38,14.38,14.35,14.37,161600.0,9.9149,9.9149,9.8942,9.908,161600.0
2011-12-09 15:10:00,14.37,14.38,14.36,14.36,118400.0,9.908,9.9149,9.9011,9.9011,118400.0
2011-12-09 15:20:00,14.36,14.38,14.36,14.37,130000.0,9.9011,9.9149,9.9011,9.908,130000.0
2011-12-09 15:30:00,14.37,14.38,14.36,14.37,222000.0,9.908,9.9149,9.9011,9.908,222000.0
2011-12-09 15:40:00,14.37,14.39,14.37,14.37,419600.0,9.908,9.9217,9.908,9.908,419600.0
2011-12-09 15:50:00,14.37,14.39,14.36,14.37,612400.0,9.908,9.9217,9.9011,9.908,612400.0
2011-12-12 09:30:00,14.34,14.36,14.26,14.33,284000.0,9.8873,9.9011,9.8321,9.8804,284000.0
2011-12-12 09:40:00,14.34,14.38,14.34,14.38,176000.0,9.8873,9.9149,9.8873,9.9149,176000.0
2011-12-12 09:50:00,14.38,14.38,14.32,14.34,117200.0,9.9149,9.9149,9.8735,9.8873,117200.0
2011-12-12 10:00:00,14.34,14.37,14.33,14.35,273600.0,9.8873,9.908,9.8804,9.8942,273600.0
2011-12-12 10:10:00,14.35,14.37,14.33,14.33,180000.0,9.8942,9.908,9.8804,9.8804,180000.0
2011-12-12 10:20:00,14.33,14.33,14.29,14.3,150800.0,9.8804,9.8804,9.8528,9.8597,150800.0
2011-12-12 10:30:00,14.3,14.33,14.29,14.3,110000.0,9.8597,9.8804,9.8528,9.8597,110000.0
2011-12-12 10:40:00,14.3,14.3,14.28,14.28,86400.0,9.8597,9.8597,9.8459,9.8459,86400.0
2011-12-12 10:50:00,14.28,14.3,14.28,14.3,107200.0,9.8459,9.8597,9.8459,9.8597,107200.0
2011-12-12 11:00:00,14.3,14.31,14.29,14.3,136400.0,9.8597,9.8666,9.8528,9.8597,136400.0
2011-12-12 11:10:00,14.3,14.3,14.28,14.28,112800.0,9.8597,9.8597,9.8459,9.8459,112800.0
2011-12-12 11:20:00,14.28,14.3,14.28,14.28,127200.0,9.8459,9.8597,9.8459,9.8459,127200.0
2011-12-12 11:30:00,14.28,14.28,14.26,14.27,224400.0,9.8459,9.8459,9.8321,9.839,224400.0
2011-12-12 11:40:00,14.27,14.28,14.22,14.22,175600.0,9.839,9.8459,9.8045,9.8045,175600.0
2011-12-12 11:50:00,14.22,14.22,14.18,14.21,156400.0,9.8045,9.8045,9.777,9.7976,156400.0
2011-12-12 12:00:00,14.21,14.22,14.18,14.19,141200.0,9.7976,9.8045,9.777,9.7839,141200.0
2011-12-12 12:10:00,14.19,14.22,14.18,14.22,83600.0,9.7839,9.8045,9.777,9.8045,83600.0
2011-12-12 12:20:00,14.22,14.22,14.19,14.2,112800.0,9.8045,9.8045,9.7839,9.7907,112800.0
2011-12-12 12:30:00,14.2,14.2,14.19,14.2,95200.0,9.7907,9.7907,9.7839,9.7907,95200.0
2011-12-12 12:40:00,14.2,14.2,14.18,14.19,172400.0,9.7907,9.7907,9.777,9.7839,172400.0
2011-12-12 12:50:00,14.19,14.2,14.16,14.16,139600.0,9.7839,9.7907,9.7632,9.7632,139600.0
2011-12-12 13:00:00,14.16,14.18,14.15,14.17,129600.0,9.7632,9.777,9.7563,9.7701,129600.0
2011-12-12 13:10:00,14.17,14.18,14.15,14.17,86400.0,9.7701,9.777,9.7563,9.7701,86400.0
2011-12-12 13:20:00,14.17,14.19,14.17,14.18,72800.0,9.7701,9.7839,9.7701,9.777,72800.0
2011-12-12 13:30:00,14.18,14.19,14.18,14.18,78800.0,9.777,9.7839,9.777,9.777,78800.0
2011-12-12 13:40:00,14.19,14.19,14.18,14.19,64800.0,9.7839,9.7839,9.777,9.7839,64800.0
2011-12-12 13:50:00,14.18,14.19,14.18,14.18,74400.0,9.777,9.7839,9.777,9.777,74400.0
2011-12-12 14:00:00,14.18,14.19,14.18,14.18,96800.0,9.777,9.7839,9.777,9.777,96800.0
2011-12-12 14:10:00,14.18,14.19,14.15,14.19,56800.0,9.777,9.7839,9.7563,9.7839,56800.0
2011-12-12 14:20:00,14.19,14.21,14.19,14.21,166400.0,9.7839,9.7976,9.7839,9.7976,166400.0
2011-12-12 14:30:00,14.21,14.21,14.18,14.18,103600.0,9.7976,9.7976,9.777,9.777,103600.0
2011-12-12 14:40:00,14.18,14.19,14.17,14.17,135600.0,9.777,9.7839,9.7701,9.7701,135600.0
2011-12-12 14:50:00,14.17,14.21,14.17,14.21,74000.0,9.7701,9.7976,9.7701,9.7976,74000.0
2011-12-12 15:00:00,14.21,14.22,14.21,14.21,149200.0,9.7976,9.8045,9.7976,9.7976,149200.0
2011-12-12 15:10:00,14.21,14.23,14.2,14.23,166800.0,9.7976,9.8114,9.7907,9.8114,166800.0
2011-12-12 15:20:00,14.22,14.25,14.21,14.24,170000.0,9.8045,9.8252,9.7976,9.8183,170000.0
2011-12-12 15:30:00,14.24,14.25,14.23,14.25,179200.0,9.8183,9.8252,9.8114,9.8252,179200.0
2011-12-12 15:40:00,14.25,14.27,14.23,14.24,347200.0,9.8252,9.839,9.8114,9.8183,347200.0
2011-12-12 15:50:00,14.24,14.26,14.24,14.25,607600.0,9.8183,9.8321,9.8183,9.8252,607600.0
2011-12-13 09:30:00,14.32,14.35,14.26,14.35,137200.0,9.8735,9.8942,9.8321,9.8942,137200.0
2011-12-13 09:40:00,14.37,14.38,14.34,14.37,117200.0,9.908,9.9149,9.8873,9.908,117200.0
2011-12-13 09:50:00,14.37,14.38,14.36,14.38,87200.0,9.908,9.9149,9.9011,9.9149,87200.0
2011-12-13 10:00:00,14.39,14.44,14.39,14.42,155200.0,9.9217,9.9562,9.9217,9.9424,155200.0
2011-12-13 10:10:00,14.43,14.43,14.38,14.38,144800.0,9.9493,9.9493,9.9149,9.9149,144800.0
2011-12-13 10:20:00,14.38,14.39,14.34,14.34,119200.0,9.9149,9.9217,9.8873,9.8873,119200.0
2011-12-13 10:30:00,14.34,14.35,14.33,14.35,109600.0,9.8873,9.8942,9.8804,9.8942,109600.0
2011-12-13 10:40:00,14.35,14.37,14.34,14.35,77600.0,9.8942,9.908,9.8873,9.8942,77600.0
2011-12-13 10:50:00,14.35,14.38,14.34,14.36,84800.0,9.8942,9.9149,9.8873,9.9011,84800.0
2011-12-13 11:00:00,14.36,14.36,14.33,14.33,94000.0,9.9011,9.9011,9.8804,9.8804,94000.0
2011-12-13 11:10:00,14.33,14.38,14.33,14.37,106400.0,9.8804,9.9149,9.8804,9.908,106400.0
2011-12-13 11:20:00,14.37,14.39,14.37,14.38,66000.0,9.908,9.9217,9.908,9.9149,66000.0
2011-12-13 11:30:00,14.38,14.4,14.37,14.4,104000.0,9.9149,9.9286,9.908,9.9286,104000.0
2011-12-13 11:40:00,14.4,14.4,14.38,14.39,94400.0,9.9286,9.9286,9.9149,9.9217,94400.0
2011-12-13 11:50:00,14.39,14.4,14.38,14.39,94000.0,9.9217,9.9286,9.9149,9.9217,94000.0
2011-12-13 12:00:00,14.39,14.4,14.38,14.4,84800.0,9.9217,9.9286,9.9149,9.9286,84800.0
2011-12-13 12:10:00,14.4,14.4,14.4,14.4,59600.0,9.9286,9.9286,9.9286,9.9286,59600.0
2011-12-13 12:20:00,14.4,14.42,14.4,14.41,76800.0,9.9286,9.9424,9.9286,9.9355,76800.0
2011-12-13 12:30:00,14.41,14.42,14.4,14.4,69600.0,9.9355,9.9424,9.9286,9.9286,69600.0
2011-12-13 12:40:00,14.4,14.43,14.4,14.43,80800.0,9.9286,9.9493,9.9286,9.9493,80800.0
2011-12-13 12:50:00,14.43,14.45,14.43,14.44,64800.0,9.9493,9.9631,9.9493,9.9562,64800.0
2011-12-13 13:00:00,14.44,14.44,14.41,14.42,95200.0,9.9562,9.9562,9.9355,9.9424,95200.0
2011-12-13 13:10:00,14.43,14.45,14.42,14.44,72800.0,9.9493,9.9631,9.9424,9.9562,72800.0
2011-12-13 13:20:00,14.44,14.44,14.43,14.44,80000.0,9.9562,9.9562,9.9493,9.9562,80000.0
2011-12-13 13:30:00,14.44,14.45,14.44,14.45,132800.0,9.9562,9.9631,9.9562,9.9631,132800.0
2011-12-13 13:40:00,14.45,14.47,14.44,14.47,111200.0,9.9631,9.9769,9.9562,9.9769,111200.0
2011-12-13 13:50:00,14.47,14.48,14.47,14.47,123600.0,9.9769,9.9838,9.9769,9.9769,123600.0
2011-12-13 14:00:00,14.47,14.49,14.47,14.48,202800.0,9.9769,9.9907,9.9769,9.9838,202800.0
2011-12-13 14:10:00,14.48,14.48,14.44,14.44,238000.0,9.9838,9.9838,9.9562,9.9562,238000.0
2011-12-13 14:20:00,14.44,14.47,14.42,14.47,266800.0,9.9562,9.9769,9.9424,9.9769,266800.0
2011-12-13 14:30:00,14.46,14.47,14.41,14.41,260000.0,9.97,9.9769,9.9355,9.9355,260000.0
2011-12-13 14:40:00,14.4,14.46,14.4,14.42,282400.0,9.9286,9.97,9.9286,9.9424,282400.0
2011-12-13 14:50:00,14.42,14.46,14.42,14.42,158000.0,9.9424,9.97,9.9424,9.9424,158000.0
2011-12-13 15:00:00,14.42,14.44,14.41,14.43,176400.0,9.9424,9.9562,9.9355,9.9493,176400.0
2011-12-13 15:10:00,14.43,14.43,14.37,14.38,212000.0,9.9493,9.9493,9.908,9.9149,212000.0
2011-12-13 15:20:00,14.38,14.4,14.34,14.36,290000.0,9.9149,9.9286,9.8873,9.9011,290000.0
2011-12-13 15:30:00,14.36,14.36,14.31,14.34,294000.0,9.9011,9.9011,9.8666,9.8873,294000.0
2011-12-13 15:40:00,14.34,14.37,14.34,14.37,318000.0,9.8873,9.908,9.8873,9.908,318000.0
2011-12-13 15:50:00,14.37,14.37,14.32,14.35,613600.0,9.908,9.908,9.8735,9.8942,613600.0
2011-12-14 09:30:00,14.3,14.38,14.29,14.35,144000.0,9.8597,9.9149,9.8528,9.8942,144000.0
2011-12-14 09:40:00,14.36,14.37,14.3,14.31,117200.0,9.9011,9.908,9.8597,9.8666,117200.0
2011-12-14 09:50:00,14.31,14.31,14.29,14.29,202000.0,9.8666,9.8666,9.8528,9.8528,202000.0
2011-12-14 10:00:00,14.29,14.29,14.26,14.26,181200.0,9.8528,9.8528,9.8321,9.8321,181200.0
2011-12-14 10:10:00,14.26,14.28,14.24,14.28,237200.0,9.8321,9.8459,9.8183,9.8459,237200.0
2011-12-14 10:20:00,14.28,14.31,14.27,14.31,200400.0,9.8459,9.8666,9.839,9.8666,200400.0
2011-12-14 10:30:00,14.31,14.33,14.28,14.3,227600.0,9.8666,9.8804,9.8459,9.8597,227600.0
2011-12-14 10:40:00,14.3,14.31,14.28,14.31,166400.0,9.8597,9.8666,9.8459,9.8666,166400.0
2011-12-14 10:50:00,14.31,14.31,14.27,14.28,165600.0,9.8666,9.8666,9.839,9.8459,165600.0
2011-12-14 11:00:00,14.28,14.29,14.27,14.28,146000.0,9.8459,9.8528,9.839,9.8459,146000.0
2011-12-14 11:10:00,14.28,14.31,14.28,14.3,116400.0,9.8459,9.8666,9.8459,9.8597,116400.0
2011-12-14 11:20:00,14.3,14.32,14.29,14.32,108400.0,9.8597,9.8735,9.8528,9.8735,108400.0
2011-12-14 11:30:00,14.32,14.35,14.29,14.35,146000.0,9.8735,9.8942,9.8528,9.8942,146000.0
2011-12-14 11:40:00,14.35,14.37,14.35,14.37,124000.0,9.8942,9.908,9.8942,9.908,124000.0
2011-12-14 11:50:00,14.37,14.37,14.33,14.34,43200.0,9.908,9.908,9.8804,9.8873,43200.0
2011-12-14 12:00:00,14.34,14.34,14.32,14.34,78800.0,9.8873,9.8873,9.8735,9.8873,78800.0
2011-12-14 12:10:00,14.34,14.36,14.34,14.35,96400.0,9.8873,9.9011,9.8873,9.8942,96400.0
2011-12-14 12:20:00,14.35,14.35,14.34,14.35,58800.0,9.8942,9.8942,9.8873,9.8942,58800.0
2011-12-14 12:30:00,14.35,14.37,14.34,14.34,80400.0,9.8942,9.908,9.8873,9.8873,80400.0
2011-12-14 12:40:00,14.34,14.35,14.33,14.35,88000.0,9.8873,9.8942,9.8804,9.8942,88000.0
2011-12-14 12:50:00,14.35,14.36,14.34,14.36,67200.0,9.8942,9.9011,9.8873,9.9011,67200.0
2011-12-14 13:00:00,14.36,14.38,14.35,14.35,122000.0,9.9011,9.9149,9.8942,9.8942,122000.0
2011-12-14 13:10:00,14.35,14.36,14.34,14.36,90400.0,9.8942,9.9011,9.8873,9.9011,90400.0
2011-12-14 13:20:00,14.36,14.37,14.35,14.36,86400.0,9.9011,9.908,9.8942,9.9011,86400.0
2011-12-14 13:30:00,14.36,14.36,14.35,14.36,74800.0,9.9011,9.9011,9.8942,9.9011,74800.0
2011-12-14 13:40:00,14.36,14.36,14.31,14.31,85600.0,9.9011,9.9011,9.8666,9.8666,85600.0
2011-12-14 13:50:00,14.31,14.31,14.29,14.31,107600.0,9.8666,9.8666,9.8528,9.8666,107600.0
2011-12-14 14:00:00,14.3,14.32,14.3,14.3,147200.0,9.8597,9.8735,9.8597,9.8597,147200.0
2011-12-14 14:10:00,14.3,14.32,14.29,14.31,130800.0,9.8597,9.8735,9.8528,9.8666,130800.0
2011-12-14 14:20:00,14.31,14.34,14.3,14.33,97600.0,9.8666,9.8873,9.8597,9.8804,97600.0
2011-12-14 14:30:00,14.33,14.33,14.28,14.29,138800.0,9.8804,9.8804,9.8459,9.8528,138800.0
2011-12-14 14:40:00,14.29,14.32,14.29,14.31,101600.0,9.8528,9.8735,9.8528,9.8666,101600.0
2011-12-14 14:50:00,14.31,14.32,14.3,14.31,147600.0,9.8666,9.8735,9.8597,9.8666,147600.0
2011-12-14 15:00:00,14.31,14.32,14.3,14.3,155200.0,9.8666,9.8735,9.8597,9.8597,155200.0
2011-12-14 15:10:00,14.3,14.34,14.3,14.33,212800.0,9.8597,9.8873,9.8597,9.8804,212800.0
2011-12-14 15:20:00,14.32,14.33,14.3,14.31,312800.0,9.8735,9.8804,9.8597,9.8666,312800.0
2011-12-14 15:30:00,14.31,14.31,14.28,14.29,304000.0,9.8666,9.8666,9.8459,9.8528,304000.0
2011-12-14 15:40:00,14.29,14.31,14.28,14.3,243600.0,9.8528,9.8666,9.8459,9.8597,243600.0
2011-12-14 15:50:00,14.3,14.31,14.28,14.3,1351600.0,9.8597,9.8666,9.8459,9.8597,1351600.0
2011-12-15 09:30:00,14.46,14.46,14.36,14.43,325200.0,9.97,9.97,9.9011,9.9493,325200.0
2011-12-15 09:40:00,14.43,14.45,14.4,14.44,194000.0,9.9493,9.9631,9.9286,9.9562,194000.0
2011-12-15 09:50:00,14.44,14.45,14.4,14.45,274800.0,9.9562,9.9631,9.9286,9.9631,274800.0
2011-12-15 10:00:00,14.45,14.46,14.4,14.41,321200.0,9.9631,9.97,9.9286,9.9355,321200.0
2011-12-15 10:10:00,14.41,14.41,14.38,14.39,193600.0,9.9355,9.9355,9.9149,9.9217,193600.0
2011-12-15 10:20:00,14.38,14.41,14.37,14.4,185600.0,9.9149,9.9355,9.908,9.9286,185600.0
2011-12-15 10:30:00,14.4,14.42,14.38,14.38,159200.0,9.9286,9.9424,9.9149,9.9149,159200.0
2011-12-15 10:40:00,14.38,14.39,14.36,14.39,133200.0,9.9149,9.9217,9.9011,9.9217,133200.0
2011-12-15 10:50:00,14.39,14.41,14.38,14.4,95600.0,9.9217,9.9355,9.9149,9.9286,95600.0
2011-12-15 11:00:00,14.4,14.42,14.4,14.41,108000.0,9.9286,9.9424,9.9286,9.9355,108000.0
2011-12-15 11:10:00,14.41,14.43,14.4,14.43,84800.0,9.9355,9.9493,9.9286,9.9493,84800.0
2011-12-15 11:20:00,14.43,14.46,14.43,14.46,128000.0,9.9493,9.97,9.9493,9.97,128000.0
2011-12-15 11:30:00,14.46,14.46,14.43,14.44,171600.0,9.97,9.97,9.9493,9.9562,171600.0
2011-12-15 11:40:00,14.44,14.44,14.43,14.43,114400.0,9.9562,9.9562,9.9493,9.9493,114400.0
2011-12-15 11:50:00,14.43,14.43,14.4,14.42,121600.0,9.9493,9.9493,9.9286,9.9424,121600.0
2011-12-15 12:00:00,14.42,14.44,14.42,14.43,120800.0,9.9424,9.9562,9.9424,9.9493,120800.0
2011-12-15 12:10:00,14.43,14.45,14.43,14.45,92800.0,9.9493,9.9631,9.9493,9.9631,92800.0
2011-12-15 12:20:00,14.45,14.46,14.44,14.46,185600.0,9.9631,9.97,9.9562,9.97,185600.0
2011-12-15 12:30:00,14.46,14.46,14.44,14.46,167200.0,9.97,9.97,9.9562,9.97,167200.0
2011-12-15 12:40:00,14.46,14.47,14.46,14.46,149600.0,9.97,9.9769,9.97,9.97,149600.0
2011-12-15 12:50:00,14.46,14.46,14.43,14.43,152800.0,9.97,9.97,9.9493,9.9493,152800.0
2011-12-15 13:00:00,14.43,14.46,14.43,14.46,127200.0,9.9493,9.97,9.9493,9.97,127200.0
2011-12-15 13:10:00,14.47,14.48,14.46,14.48,80800.0,9.9769,9.9838,9.97,9.9838,80800.0
2011-12-15 13:20:00,14.47,14.48,14.46,14.47,240400.0,9.9769,9.9838,9.97,9.9769,240400.0
2011-12-15 13:30:00,14.47,14.47,14.42,14.42,205600.0,9.9769,9.9769,9.9424,9.9424,205600.0
2011-12-15 13:40:00,14.42,14.45,14.41,14.44,149600.0,9.9424,9.9631,9.9355,9.9562,149600.0
2011-12-15 13:50:00,14.44,14.45,14.43,14.44,154400.0,9.9562,9.9631,9.9493,9.9562,154400.0
2011-12-15 14:00:00,14.44,14.45,14.44,14.44,93200.0,9.9562,9.9631,9.9562,9.9562,93200.0
2011-12-15 14:10:00,14.44,14.47,14.44,14.47,97200.0,9.9562,9.9769,9.9562,9.9769,97200.0
2011-12-15 14:20:00,14.47,14.48,14.45,14.45,82800.0,9.9769,9.9838,9.9631,9.9631,82800.0
2011-12-15 14:30:00,14.45,14.47,14.45,14.47,101200.0,9.9631,9.9769,9.9631,9.9769,101200.0
2011-12-15 14:40:00,14.47,14.49,14.46,14.46,151200.0,9.9769,9.9907,9.97,9.97,151200.0
2011-12-15 14:50:00,14.46,14.47,14.45,14.47,170800.0,9.97,9.9769,9.9631,9.9769,170800.0
2011-12-15 15:00:00,14.47,14.48,14.46,14.47,158400.0,9.9769,9.9838,9.97,9.9769,158400.0
2011-12-15 15:10:00,14.47,14.5,14.47,14.49,222000.0,9.9769,9.9976,9.9769,9.9907,222000.0
2011-12-15 15:20:00,14.49,14.51,14.49,14.5,592000.0,9.9907,10.0045,9.9907,9.9976,592000.0
2011-12-15 15:30:00,14.5,14.52,14.49,14.51,388800.0,9.9976,10.0114,9.9907,10.0045,388800.0
2011-12-15 15:40:00,14.51,14.52,14.47,14.47,347200.0,10.0045,10.0114,9.9769,9.9769,347200.0
2011-12-15 15:50:00,14.48,14.48,14.45,14.47,804000.0,9.9838,9.9838,9.9631,9.9769,804000.0
2011-12-16 09:30:00,14.56,14.56,14.53,14.53,1954000.0,10.039,10.039,10.0183,10.0183,1954000.0
2011-12-16 09:40:00,14.53,14.54,14.48,14.5,246400.0,10.0183,10.0252,9.9838,9.9976,246400.0
2011-12-16 09:50:00,14.5,14.53,14.49,14.49,165200.0,9.9976,10.0183,9.9907,9.9907,165200.0
2011-12-16 10:00:00,14.49,14.54,14.48,14.54,483600.0,9.9907,10.0252,9.9838,10.0252,483600.0
2011-12-16 10:10:00,14.54,14.55,14.54,14.55,148800.0,10.0252,10.0321,10.0252,10.0321,148800.0
2011-12-16 10:20:00,14.55,14.55,14.52,14.53,183200.0,10.0321,10.0321,10.0114,10.0183,183200.0
2011-12-16 10:30:00,14.53,14.55,14.52,14.54,196800.0,10.0183,10.0321,10.0114,10.0252,196800.0
2011-12-16 10:40:00,14.53,14.54,14.49,14.5,333600.0,10.0183,10.0252,9.9907,9.9976,333600.0
2011-12-16 10:50:00,14.49,14.5,14.49,14.5,133600.0,9.9907,9.9976,9.9907,9.9976,133600.0
2011-12-16 11:00:00,14.5,14.5,14.46,14.46,412000.0,9.9976,9.9976,9.97,9.97,412000.0
2011-12-16 11:10:00,14.46,14.7,14.45,14.46,806400.0,9.97,10.1355,9.9631,9.97,806400.0
2011-12-16 11:20:00,14.45,14.46,14.43,14.45,1019600.0,9.9631,9.97,9.9493,9.9631,1019600.0
2011-12-16 11:30:00,14.46,14.46,14.44,14.45,190000.0,9.97,9.97,9.9562,9.9631,190000.0
2011-12-16 11:40:00,14.45,14.47,14.45,14.47,89200.0,9.9631,9.9769,9.9631,9.9769,89200.0
2011-12-16 11:50:00,14.47,14.47,14.46,14.46,244400.0,9.9769,9.9769,9.97,9.97,244400.0
2011-12-16 12:00:00,14.46,14.46,14.43,14.43,149600.0,9.97,9.97,9.9493,9.9493,149600.0
2011-12-16 12:10:00,14.43,14.45,14.43,14.45,100000.0,9.9493,9.9631,9.9493,9.9631,100000.0
2011-12-16 12:20:00,14.44,14.45,14.44,14.45,105600.0,9.9562,9.9631,9.9562,9.9631,105600.0
2011-12-16 12:30:00,14.45,14.45,14.41,14.41,159200.0,9.9631,9.9631,9.9355,9.9355,159200.0
2011-12-16 12:40:00,14.41,14.43,14.4,14.42,275200.0,9.9355,9.9493,9.9286,9.9424,275200.0
2011-12-16 12:50:00,14.42,14.45,14.4,14.44,232800.0,9.9424,9.9631,9.9286,9.9562,232800.0
2011-12-16 13:00:00,14.44,14.46,14.43,14.45,152000.0,9.9562,9.97,9.9493,9.9631,152000.0
2011-12-16 13:10:00,14.45,14.47,14.45,14.47,104400.0,9.9631,9.9769,9.9631,9.9769,104400.0
2011-12-16 13:20:00,14.47,14.5,14.47,14.49,162800.0,9.9769,9.9976,9.9769,9.9907,162800.0
2011-12-16 13:30:00,14.49,14.49,14.47,14.47,101600.0,9.9907,9.9907,9.9769,9.9769,101600.0
2011-12-16 13:40:00,14.47,14.48,14.45,14.48,158000.0,9.9769,9.9838,9.9631,9.9838,158000.0
2011-12-16 13:50:00,14.48,14.48,14.43,14.43,228800.0,9.9838,9.9838,9.9493,9.9493,228800.0
2011-12-16 14:00:00,14.43,14.44,14.42,14.42,143200.0,9.9493,9.9562,9.9424,9.9424,143200.0
2011-12-16 14:10:00,14.42,14.44,14.41,14.42,188400.0,9.9424,9.9562,9.9355,9.9424,188400.0
2011-12-16 14:20:00,14.42,14.43,14.39,14.4,171600.0,9.9424,9.9493,9.9217,9.9286,171600.0
2011-12-16 14:30:00,14.4,14.44,14.39,14.43,210000.0,9.9286,9.9562,9.9217,9.9493,210000.0
2011-12-16 14:40:00,14.43,14.46,14.42,14.45,178400.0,9.9493,9.97,9.9424,9.9631,178400.0
2011-12-16 14:50:00,14.45,14.45,14.44,14.44,110800.0,9.9631,9.9631,9.9562,9.9562,110800.0
2011-12-16 15:00:00,14.44,14.48,14.44,14.47,217200.0,9.9562,9.9838,9.9562,9.9769,217200.0
2011-12-16 15:10:00,14.47,14.49,14.47,14.47,174400.0,9.9769,9.9907,9.9769,9.9769,174400.0
2011-12-16 15:20:00,14.47,14.47,14.45,14.47,134400.0,9.9769,9.9769,9.9631,9.9769,134400.0
2011-12-16 15:30:00,14.46,14.48,14.46,14.47,204400.0,9.97,9.9838,9.97,9.9769,204400.0
2011-12-16 15:40:00,14.47,14.48,14.42,14.44,482400.0,9.9769,9.9838,9.9424,9.9562,482400.0
2011-12-16 15:50:00,14.44,14.47,14.43,14.47,593600.0,9.9562,9.9769,9.9493,9.9769,593600.0
2011-12-19 09:30:00,14.43,14.49,14.43,14.46,213600.0,9.9493,9.9907,9.9493,9.97,213600.0
2011-12-19 09:40:00,14.46,14.5,14.46,14.5,164400.0,9.97,9.9976,9.97,9.9976,164400.0
2011-12-19 09:50:00,14.5,14.5,14.45,14.47,119200.0,9.9976,9.9976,9.9631,9.9769,119200.0
2011-12-19 10:00:00,14.48,14.48,14.44,14.46,161600.0,9.9838,9.9838,9.9562,9.97,161600.0
2011-12-19 10:10:00,14.46,14.47,14.45,14.45,95600.0,9.97,9.9769,9.9631,9.9631,95600.0
2011-12-19 10:20:00,14.45,14.49,14.45,14.47,66800.0,9.9631,9.9907,9.9631,9.9769,66800.0
2011-12-19 10:30:00,14.47,14.49,14.47,14.47,143200.0,9.9769,9.9907,9.9769,9.9769,143200.0
2011-12-19 10:40:00,14.47,14.47,14.44,14.44,105600.0,9.9769,9.9769,9.9562,9.9562,105600.0
2011-12-19 10:50:00,14.44,14.46,14.44,14.44,117200.0,9.9562,9.97,9.9562,9.9562,117200.0
2011-12-19 11:00:00,14.45,14.46,14.39,14.4,155600.0,9.9631,9.97,9.9217,9.9286,155600.0
2011-12-19 11:10:00,14.41,14.41,14.39,14.41,118000.0,9.9355,9.9355,9.9217,9.9355,118000.0
2011-12-19 11:20:00,14.41,14.41,14.38,14.38,131200.0,9.9355,9.9355,9.9149,9.9149,131200.0
2011-12-19 11:30:00,14.39,14.39,14.36,14.36,186000.0,9.9217,9.9217,9.9011,9.9011,186000.0
2011-12-19 11:40:00,14.37,14.38,14.35,14.36,140800.0,9.908,9.9149,9.8942,9.9011,140800.0
2011-12-19 11:50:00,14.36,14.37,14.35,14.35,136000.0,9.9011,9.908,9.8942,9.8942,136000.0
2011-12-19 12:00:00,14.35,14.38,14.35,14.37,104400.0,9.8942,9.9149,9.8942,9.908,104400.0
2011-12-19 12:10:00,14.37,14.37,14.35,14.37,99600.0,9.908,9.908,9.8942,9.908,99600.0
2011-12-19 12:20:00,14.37,14.39,14.37,14.37,89600.0,9.908,9.9217,9.908,9.908,89600.0
2011-12-19 12:30:00,14.37,14.37,14.35,14.35,105200.0,9.908,9.908,9.8942,9.8942,105200.0
2011-12-19 12:40:00,14.34,14.35,14.33,14.33,78400.0,9.8873,9.8942,9.8804,9.8804,78400.0
2011-12-19 12:50:00,14.33,14.34,14.33,14.33,73600.0,9.8804,9.8873,9.8804,9.8804,73600.0
2011-12-19 13:00:00,14.34,14.34,14.33,14.34,107600.0,9.8873,9.8873,9.8804,9.8873,107600.0
2011-12-19 13:10:00,14.34,14.36,14.34,14.35,79200.0,9.8873,9.9011,9.8873,9.8942,79200.0
2011-12-19 13:20:00,14.35,14.38,14.35,14.37,94800.0,9.8942,9.9149,9.8942,9.908,94800.0
2011-12-19 13:30:00,14.37,14.38,14.36,14.37,110400.0,9.908,9.9149,9.9011,9.908,110400.0
2011-12-19 13:40:00,14.37,14.4,14.36,14.4,124000.0,9.908,9.9286,9.9011,9.9286,124000.0
2011-12-19 13:50:00,14.4,14.43,14.4,14.42,142800.0,9.9286,9.9493,9.9286,9.9424,142800.0
2011-12-19 14:00:00,14.42,14.44,14.41,14.44,142400.0,9.9424,9.9562,9.9355,9.9562,142400.0
2011-12-19 14:10:00,14.44,14.44,14.41,14.41,158000.0,9.9562,9.9562,9.9355,9.9355,158000.0
2011-12-19 14:20:00,14.41,14.42,14.39,14.4,169200.0,9.9355,9.9424,9.9217,9.9286,169200.0
2011-12-19 14:30:00,14.4,14.41,14.39,14.41,134800.0,9.9286,9.9355,9.9217,9.9355,134800.0
2011-12-19 14:40:00,14.41,14.42,14.4,14.41,126800.0,9.9355,9.9424,9.9286,9.9355,126800.0
2011-12-19 14:50:00,14.41,14.45,14.41,14.45,146400.0,9.9355,9.9631,9.9355,9.9631,146400.0
2011-12-19 15:00:00,14.45,14.45,14.37,14.38,304400.0,9.9631,9.9631,9.908,9.9149,304400.0
2011-12-19 15:10:00,14.38,14.39,14.37,14.38,234000.0,9.9149,9.9217,9.908,9.9149,234000.0
2011-12-19 15:20:00,14.38,14.4,14.38,14.38,358000.0,9.9149,9.9286,9.9149,9.9149,358000.0
2011-12-19 15:30:00,14.38,14.4,14.38,14.39,330400.0,9.9149,9.9286,9.9149,9.9217,330400.0
2011-12-19 15:40:00,14.39,14.4,14.37,14.38,612000.0,9.9217,9.9286,9.908,9.9149,612000.0
2011-12-19 15:50:00,14.38,14.4,14.37,14.39,896400.0,9.9149,9.9286,9.908,9.9217,896400.0
2011-12-20 09:30:00,14.52,14.56,14.49,14.55,307600.0,10.0114,10.039,9.9907,10.0321,307600.0
2011-12-20 09:40:00,14.56,14.59,14.53,14.55,428800.0,10.039,10.0596,10.0183,10.0321,428800.0
2011-12-20 09:50:00,14.55,14.6,14.55,14.6,224800.0,10.0321,10.0665,10.0321,10.0665,224800.0
2011-12-20 10:00:00,14.6,14.6,14.55,14.56,287200.0,10.0665,10.0665,10.0321,10.039,287200.0
2011-12-20 10:10:00,14.56,14.56,14.54,14.54,522400.0,10.039,10.039,10.0252,10.0252,522400.0
2011-12-20 10:20:00,14.54,14.56,14.54,14.56,276400.0,10.0252,10.039,10.0252,10.039,276400.0
2011-12-20 10:30:00,14.56,14.57,14.56,14.57,149200.0,10.039,10.0459,10.039,10.0459,149200.0
2011-12-20 10:40:00,14.57,14.58,14.56,14.56,164800.0,10.0459,10.0528,10.039,10.039,164800.0
2011-12-20 10:50:00,14.56,14.57,14.55,14.57,224000.0,10.039,10.0459,10.0321,10.0459,224000.0
2011-12-20 11:00:00,14.57,14.58,14.54,14.54,200000.0,10.0459,10.0528,10.0252,10.0252,200000.0
2011-12-20 11:10:00,14.54,14.55,14.54,14.55,92000.0,10.0252,10.0321,10.0252,10.0321,92000.0
2011-12-20 11:20:00,14.55,14.56,14.54,14.55,384800.0,10.0321,10.039,10.0252,10.0321,384800.0
2011-12-20 11:30:00,14.55,14.58,14.55,14.57,181200.0,10.0321,10.0528,10.0321,10.0459,181200.0
2011-12-20 11:40:00,14.57,14.57,14.55,14.56,145600.0,10.0459,10.0459,10.0321,10.039,145600.0
2011-12-20 11:50:00,14.56,14.57,14.54,14.56,119600.0,10.039,10.0459,10.0252,10.039,119600.0
2011-12-20 12:00:00,14.56,14.56,14.54,14.55,70000.0,10.039,10.039,10.0252,10.0321,70000.0
2011-12-20 12:10:00,14.55,14.58,14.55,14.57,110000.0,10.0321,10.0528,10.0321,10.0459,110000.0
2011-12-20 12:20:00,14.57,14.6,14.57,14.6,218400.0,10.0459,10.0665,10.0459,10.0665,218400.0
2011-12-20 12:30:00,14.6,14.62,14.6,14.62,120400.0,10.0665,10.0803,10.0665,10.0803,120400.0
2011-12-20 12:40:00,14.61,14.63,14.61,14.63,165200.0,10.0734,10.0872,10.0734,10.0872,165200.0
2011-12-20 12:50:00,14.63,14.65,14.63,14.64,430800.0,10.0872,10.101,10.0872,10.0941,430800.0
2011-12-20 13:00:00,14.64,14.67,14.64,14.67,242800.0,10.0941,10.1148,10.0941,10.1148,242800.0
2011-12-20 13:10:00,14.67,14.67,14.63,14.65,94800.0,10.1148,10.1148,10.0872,10.101,94800.0
2011-12-20 13:20:00,14.65,14.66,14.65,14.66,115200.0,10.101,10.1079,10.101,10.1079,115200.0
2011-12-20 13:30:00,14.66,14.67,14.66,14.67,84400.0,10.1079,10.1148,10.1079,10.1148,84400.0
2011-12-20 13:40:00,14.67,14.69,14.67,14.69,123600.0,10.1148,10.1286,10.1148,10.1286,123600.0
2011-12-20 13:50:00,14.69,14.69,14.68,14.69,98000.0,10.1286,10.1286,10.1217,10.1286,98000.0
2011-12-20 14:00:00,14.69,14.7,14.68,14.7,184800.0,10.1286,10.1355,10.1217,10.1355,184800.0
2011-12-20 14:10:00,14.7,14.71,14.69,14.71,134800.0,10.1355,10.1424,10.1286,10.1424,134800.0
2011-12-20 14:20:00,14.7,14.71,14.69,14.7,132000.0,10.1355,10.1424,10.1286,10.1355,132000.0
2011-12-20 14:30:00,14.7,14.72,14.69,14.7,225600.0,10.1355,10.1493,10.1286,10.1355,225600.0
2011-12-20 14:40:00,14.7,14.74,14.7,14.72,321200.0,10.1355,10.1631,10.1355,10.1493,321200.0
2011-12-20 14:50:00,14.72,14.73,14.7,14.7,179600.0,10.1493,10.1562,10.1355,10.1355,179600.0
2011-12-20 15:00:00,14.7,14.71,14.7,14.7,242800.0,10.1355,10.1424,10.1355,10.1355,242800.0
2011-12-20 15:10:00,14.7,14.71,14.68,14.7,223200.0,10.1355,10.1424,10.1217,10.1355,223200.0
2011-12-20 15:20:00,14.7,14.7,14.69,14.69,163600.0,10.1355,10.1355,10.1286,10.1286,163600.0
2011-12-20 15:30:00,14.69,14.7,14.67,14.69,356800.0,10.1286,10.1355,10.1148,10.1286,356800.0
2011-12-20 15:40:00,14.68,14.69,14.66,14.67,740800.0,10.1217,10.1286,10.1079,10.1148,740800.0
2011-12-20 15:50:00,14.67,14.69,14.67,14.68,649600.0,10.1148,10.1286,10.1148,10.1217,649600.0
2011-12-21 09:30:00,14.72,14.74,14.72,14.74,182000.0,10.1493,10.1631,10.1493,10.1631,182000.0
2011-12-21 09:40:00,14.74,14.81,14.74,14.8,354800.0,10.1631,10.2113,10.1631,10.2044,354800.0
2011-12-21 09:50:00,14.81,14.81,14.78,14.81,212400.0,10.2113,10.2113,10.1906,10.2113,212400.0
2011-12-21 10:00:00,14.81,14.82,14.79,14.81,243200.0,10.2113,10.2182,10.1975,10.2113,243200.0
2011-12-21 10:10:00,14.81,14.84,14.8,14.83,254400.0,10.2113,10.232,10.2044,10.2251,254400.0
2011-12-21 10:20:00,14.83,14.85,14.82,14.83,226000.0,10.2251,10.2389,10.2182,10.2251,226000.0
2011-12-21 10:30:00,14.83,14.87,14.83,14.87,224800.0,10.2251,10.2527,10.2251,10.2527,224800.0
2011-12-21 10:40:00,14.87,14.88,14.84,14.86,303600.0,10.2527,10.2596,10.232,10.2458,303600.0
2011-12-21 10:50:00,14.86,14.86,14.84,14.85,166800.0,10.2458,10.2458,10.232,10.2389,166800.0
2011-12-21 11:00:00,14.86,14.86,14.83,14.83,226400.0,10.2458,10.2458,10.2251,10.2251,226400.0
2011-12-21 11:10:00,14.83,14.84,14.79,14.79,238800.0,10.2251,10.232,10.1975,10.1975,238800.0
2011-12-21 11:20:00,14.79,14.81,14.79,14.81,255200.0,10.1975,10.2113,10.1975,10.2113,255200.0
2011-12-21 11:30:00,14.81,14.83,14.81,14.83,217600.0,10.2113,10.2251,10.2113,10.2251,217600.0
2011-12-21 11:40:00,14.83,14.85,14.82,14.84,224000.0,10.2251,10.2389,10.2182,10.232,224000.0
2011-12-21 11:50:00,14.84,14.85,14.82,14.83,180800.0,10.232,10.2389,10.2182,10.2251,180800.0
2011-12-21 12:00:00,14.83,14.84,14.79,14.81,275600.0,10.2251,10.232,10.1975,10.2113,275600.0
2011-12-21 12:10:00,14.81,14.84,14.8,14.82,548800.0,10.2113,10.232,10.2044,10.2182,548800.0
2011-12-21 12:20:00,14.82,14.83,14.78,14.79,114000.0,10.2182,10.2251,10.1906,10.1975,114000.0
2011-12-21 12:30:00,14.78,14.83,14.78,14.82,134400.0,10.1906,10.2251,10.1906,10.2182,134400.0
2011-12-21 12:40:00,14.82,14.84,14.81,14.84,146400.0,10.2182,10.232,10.2113,10.232,146400.0
2011-12-21 12:50:00,14.84,14.87,14.84,14.86,112800.0,10.232,10.2527,10.232,10.2458,112800.0
2011-12-21 13:00:00,14.86,14.9,14.86,14.9,204800.0,10.2458,10.2734,10.2458,10.2734,204800.0
2011-12-21 13:10:00,14.9,14.9,14.86,14.87,208000.0,10.2734,10.2734,10.2458,10.2527,208000.0
2011-12-21 13:20:00,14.87,14.9,14.87,14.88,147200.0,10.2527,10.2734,10.2527,10.2596,147200.0
2011-12-21 13:30:00,14.88,14.89,14.86,14.87,150000.0,10.2596,10.2665,10.2458,10.2527,150000.0
2011-12-21 13:40:00,14.87,14.87,14.85,14.85,209200.0,10.2527,10.2527,10.2389,10.2389,209200.0
2011-12-21 13:50:00,14.85,14.9,14.85,14.9,345600.0,10.2389,10.2734,10.2389,10.2734,345600.0
2011-12-21 14:00:00,14.9,14.9,14.88,14.89,280000.0,10.2734,10.2734,10.2596,10.2665,280000.0
2011-12-21 14:10:00,14.89,14.89,14.88,14.89,132400.0,10.2665,10.2665,10.2596,10.2665,132400.0
2011-12-21 14:20:00,14.89,14.92,14.89,14.91,374400.0,10.2665,10.2872,10.2665,10.2803,374400.0
2011-12-21 14:30:00,14.92,14.95,14.92,14.94,382400.0,10.2872,10.3079,10.2872,10.301,382400.0
2011-12-21 14:40:00,14.94,14.97,14.93,14.97,333200.0,10.301,10.3217,10.2941,10.3217,333200.0
2011-12-21 14:50:00,14.97,14.98,14.96,14.96,254800.0,10.3217,10.3285,10.3148,10.3148,254800.0
2011-12-21 15:00:00,14.96,14.97,14.95,14.97,286400.0,10.3148,10.3217,10.3079,10.3217,286400.0
2011-12-21 15:10:00,14.96,14.97,14.96,14.96,349200.0,10.3148,10.3217,10.3148,10.3148,349200.0
2011-12-21 15:20:00,14.96,14.97,14.93,14.93,478000.0,10.3148,10.3217,10.2941,10.2941,478000.0
2011-12-21 15:30:00,14.94,14.95,14.93,14.93,494000.0,10.301,10.3079,10.2941,10.2941,494000.0
2011-12-21 15:40:00,14.93,14.93,14.89,14.9,831600.0,10.2941,10.2941,10.2665,10.2734,831600.0
2011-12-21 15:50:00,14.9,14.93,14.88,14.92,826400.0,10.2734,10.2941,10.2596,10.2872,826400.0
2011-12-22 09:30:00,14.94,14.95,14.91,14.95,124400.0,10.301,10.3079,10.2803,10.3079,124400.0
2011-12-22 09:40:00,14.95,14.97,14.94,14.96,128000.0,10.3079,10.3217,10.301,10.3148,128000.0
2011-12-22 09:50:00,14.96,14.97,14.94,14.95,142400.0,10.3148,10.3217,10.301,10.3079,142400.0
2011-12-22 10:00:00,14.95,14.97,14.94,14.94,266800.0,10.3079,10.3217,10.301,10.301,266800.0
2011-12-22 10:10:00,14.94,14.95,14.91,14.94,265600.0,10.301,10.3079,10.2803,10.301,265600.0
2011-12-22 10:20:00,14.94,14.94,14.92,14.93,192000.0,10.301,10.301,10.2872,10.2941,192000.0
2011-12-22 10:30:00,14.93,14.94,14.91,14.93,175600.0,10.2941,10.301,10.2803,10.2941,175600.0
2011-12-22 10:40:00,14.93,14.94,14.9,14.93,249600.0,10.2941,10.301,10.2734,10.2941,249600.0
2011-12-22 10:50:00,14.93,14.94,14.9,14.91,244800.0,10.2941,10.301,10.2734,10.2803,244800.0
2011-12-22 11:00:00,14.91,14.93,14.9,14.91,322000.0,10.2803,10.2941,10.2734,10.2803,322000.0
2011-12-22 11:10:00,14.9,14.91,14.9,14.91,181600.0,10.2734,10.2803,10.2734,10.2803,181600.0
2011-12-22 11:20:00,14.91,14.92,14.9,14.91,332400.0,10.2803,10.2872,10.2734,10.2803,332400.0
2011-12-22 11:30:00,14.91,14.92,14.9,14.9,280000.0,10.2803,10.2872,10.2734,10.2734,280000.0
2011-12-22 11:40:00,14.9,14.92,14.9,14.91,437600.0,10.2734,10.2872,10.2734,10.2803,437600.0
2011-12-22 11:50:00,14.91,14.92,14.9,14.92,531200.0,10.2803,10.2872,10.2734,10.2872,531200.0
2011-12-22 12:00:00,14.92,14.93,14.9,14.9,324000.0,10.2872,10.2941,10.2734,10.2734,324000.0
2011-12-22 12:10:00,14.9,14.91,14.9,14.9,153200.0,10.2734,10.2803,10.2734,10.2734,153200.0
2011-12-22 12:20:00,14.9,14.94,14.9,14.94,314400.0,10.2734,10.301,10.2734,10.301,314400.0
2011-12-22 12:30:00,14.94,14.94,14.92,14.92,195200.0,10.301,10.301,10.2872,10.2872,195200.0
2011-12-22 12:40:00,14.92,14.93,14.92,14.92,190800.0,10.2872,10.2941,10.2872,10.2872,190800.0
2011-12-22 12:50:00,14.93,14.93,14.92,14.93,335600.0,10.2941,10.2941,10.2872,10.2941,335600.0
2011-12-22 13:00:00,14.93,14.98,14.93,14.98,199200.0,10.2941,10.3285,10.2941,10.3285,199200.0
2011-12-22 13:10:00,14.97,14.97,14.96,14.96,115600.0,10.3217,10.3217,10.3148,10.3148,115600.0
2011-12-22 13:20:00,14.96,14.96,14.95,14.96,142000.0,10.3148,10.3148,10.3079,10.3148,142000.0
2011-12-22 13:30:00,14.96,14.97,14.93,14.94,318400.0,10.3148,10.3217,10.2941,10.301,318400.0
2011-12-22 13:40:00,14.95,14.95,14.94,14.95,130800.0,10.3079,10.3079,10.301,10.3079,130800.0
2011-12-22 13:50:00,14.95,14.95,14.93,14.93,290000.0,10.3079,10.3079,10.2941,10.2941,290000.0
2011-12-22 14:00:00,14.93,14.93,14.92,14.92,277200.0,10.2941,10.2941,10.2872,10.2872,277200.0
2011-12-22 14:10:00,14.93,14.93,14.89,14.9,245600.0,10.2941,10.2941,10.2665,10.2734,245600.0
2011-12-22 14:20:00,14.89,14.9,14.87,14.9,332400.0,10.2665,10.2734,10.2527,10.2734,332400.0
2011-12-22 14:30:00,14.9,14.91,14.89,14.91,134400.0,10.2734,10.2803,10.2665,10.2803,134400.0
2011-12-22 14:40:00,14.91,14.92,14.91,14.92,105600.0,10.2803,10.2872,10.2803,10.2872,105600.0
2011-12-22 14:50:00,14.91,14.92,14.9,14.9,124000.0,10.2803,10.2872,10.2734,10.2734,124000.0
2011-12-22 15:00:00,14.9,14.94,14.9,14.93,113600.0,10.2734,10.301,10.2734,10.2941,113600.0
2011-12-22 15:10:00,14.93,14.94,14.93,14.94,132800.0,10.2941,10.301,10.2941,10.301,132800.0
2011-12-22 15:20:00,14.94,14.94,14.93,14.93,238000.0,10.301,10.301,10.2941,10.2941,238000.0
2011-12-22 15:30:00,14.93,14.96,14.93,14.94,376400.0,10.2941,10.3148,10.2941,10.301,376400.0
2011-12-22 15:40:00,14.94,14.94,14.92,14.92,420000.0,10.301,10.301,10.2872,10.2872,420000.0
2011-12-22 15:50:00,14.92,14.93,14.9,14.93,688400.0,10.2872,10.2941,10.2734,10.2941,688400.0
2011-12-23 09:30:00,14.92,15.0,14.92,14.97,279600.0,10.2872,10.3423,10.2872,10.3217,279600.0
2011-12-23 09:40:00,14.96,15.0,14.96,14.99,235600.0,10.3148,10.3423,10.3148,10.3354,235600.0
2011-12-23 09:50:00,14.99,15.0,14.98,14.99,231200.0,10.3354,10.3423,10.3285,10.3354,231200.0
2011-12-23 10:00:00,14.99,15.04,14.98,15.02,894400.0,10.3354,10.3699,10.3285,10.3561,894400.0
2011-12-23 10:10:00,15.02,15.06,15.02,15.05,166000.0,10.3561,10.3837,10.3561,10.3768,166000.0
2011-12-23 10:20:00,15.05,15.06,15.03,15.04,389200.0,10.3768,10.3837,10.363,10.3699,389200.0
2011-12-23 10:30:00,15.04,15.06,15.04,15.05,146800.0,10.3699,10.3837,10.3699,10.3768,146800.0
2011-12-23 10:40:00,15.06,15.06,15.02,15.04,97600.0,10.3837,10.3837,10.3561,10.3699,97600.0
2011-12-23 10:50:00,15.04,15.05,15.02,15.04,141600.0,10.3699,10.3768,10.3561,10.3699,141600.0
2011-12-23 11:00:00,15.03,15.04,15.02,15.04,108400.0,10.363,10.3699,10.3561,10.3699,108400.0
2011-12-23 11:10:00,15.04,15.06,15.04,15.06,165200.0,10.3699,10.3837,10.3699,10.3837,165200.0
2011-12-23 11:20:00,15.06,15.08,15.05,15.07,244800.0,10.3837,10.3975,10.3768,10.3906,244800.0
2011-12-23 11:30:00,15.07,15.08,15.06,15.07,205600.0,10.3906,10.3975,10.3837,10.3906,205600.0
2011-12-23 11:40:00,15.07,15.07,15.06,15.07,86400.0,10.3906,10.3906,10.3837,10.3906,86400.0
2011-12-23 11:50:00,15.07,15.09,15.07,15.08,115200.0,10.3906,10.4044,10.3906,10.3975,115200.0
2011-12-23 12:00:00,15.08,15.08,15.04,15.05,208000.0,10.3975,10.3975,10.3699,10.3768,208000.0
2011-12-23 12:10:00,15.05,15.05,15.03,15.03,175600.0,10.3768,10.3768,10.363,10.363,175600.0
2011-12-23 12:20:00,15.03,15.03,15.02,15.03,135200.0,10.363,10.363,10.3561,10.363,135200.0
2011-12-23 12:30:00,15.03,15.03,15.02,15.03,172800.0,10.363,10.363,10.3561,10.363,172800.0
2011-12-23 12:40:00,15.03,15.03,15.02,15.03,88400.0,10.363,10.363,10.3561,10.363,88400.0
2011-12-23 12:50:00,15.02,15.03,15.0,15.0,183600.0,10.3561,10.363,10.3423,10.3423,183600.0
2011-12-23 13:00:00,15.0,15.02,15.0,15.02,79200.0,10.3423,10.3561,10.3423,10.3561,79200.0
2011-12-23 13:10:00,15.02,15.03,15.02,15.03,44000.0,10.3561,10.363,10.3561,10.363,44000.0
2011-12-23 13:20:00,15.03,15.03,15.02,15.03,117200.0,10.363,10.363,10.3561,10.363,117200.0
2011-12-23 13:30:00,15.02,15.02,15.01,15.01,85200.0,10.3561,10.3561,10.3492,10.3492,85200.0
2011-12-23 13:40:00,15.01,15.01,15.01,15.01,32400.0,10.3492,10.3492,10.3492,10.3492,32400.0
2011-12-23 13:50:00,15.01,15.02,15.01,15.01,90000.0,10.3492,10.3561,10.3492,10.3492,90000.0
2011-12-23 14:00:00,15.01,15.02,15.0,15.02,86000.0,10.3492,10.3561,10.3423,10.3561,86000.0
2011-12-23 14:10:00,15.02,15.03,15.02,15.02,73200.0,10.3561,10.363,10.3561,10.3561,73200.0
2011-12-23 14:20:00,15.02,15.03,15.02,15.02,73600.0,10.3561,10.363,10.3561,10.3561,73600.0
2011-12-23 14:30:00,15.02,15.03,15.02,15.02,123600.0,10.3561,10.363,10.3561,10.3561,123600.0
2011-12-23 14:40:00,15.02,15.02,15.01,15.01,72400.0,10.3561,10.3561,10.3492,10.3492,72400.0
2011-12-23 14:50:00,15.01,15.02,15.01,15.02,111200.0,10.3492,10.3561,10.3492,10.3561,111200.0
2011-12-23 15:00:00,15.02,15.03,15.02,15.03,133600.0,10.3561,10.363,10.3561,10.363,133600.0
2011-12-23 15:10:00,15.03,15.03,15.03,15.03,158400.0,10.363,10.363,10.363,10.363,158400.0
2011-12-23 15:20:00,15.03,15.04,15.03,15.03,255200.0,10.363,10.3699,10.363,10.363,255200.0
2011-12-23 15:30:00,15.03,15.05,15.03,15.05,153600.0,10.363,10.3768,10.363,10.3768,153600.0
2011-12-23 15:40:00,15.05,15.06,15.04,15.05,280400.0,10.3768,10.3837,10.3699,10.3768,280400.0
2011-12-23 15:50:00,15.05,15.06,15.04,15.06,486000.0,10.3768,10.3837,10.3699,10.3837,486000.0
2011-12-27 09:30:00,15.06,15.12,15.05,15.11,179600.0,10.3837,10.4251,10.3768,10.4182,179600.0
2011-12-27 09:40:00,15.11,15.13,15.11,15.12,124400.0,10.4182,10.432,10.4182,10.4251,124400.0
2011-12-27 09:50:00,15.12,15.15,15.12,15.15,172000.0,10.4251,10.4458,10.4251,10.4458,172000.0
2011-12-27 10:00:00,15.15,15.17,15.11,15.14,237600.0,10.4458,10.4595,10.4182,10.4389,237600.0
2011-12-27 10:10:00,15.14,15.17,15.13,15.17,215200.0,10.4389,10.4595,10.432,10.4595,215200.0
2011-12-27 10:20:00,15.17,15.19,15.17,15.19,156000.0,10.4595,10.4733,10.4595,10.4733,156000.0
2011-12-27 10:30:00,15.18,15.19,15.17,15.18,104400.0,10.4664,10.4733,10.4595,10.4664,104400.0
2011-12-27 10:40:00,15.18,15.2,15.18,15.19,136400.0,10.4664,10.4802,10.4664,10.4733,136400.0
2011-12-27 10:50:00,15.19,15.2,15.19,15.2,122000.0,10.4733,10.4802,10.4733,10.4802,122000.0
2011-12-27 11:00:00,15.2,15.2,15.19,15.19,57200.0,10.4802,10.4802,10.4733,10.4733,57200.0
2011-12-27 11:10:00,15.19,15.2,15.18,15.18,112800.0,10.4733,10.4802,10.4664,10.4664,112800.0
2011-12-27 11:20:00,15.18,15.19,15.17,15.18,93200.0,10.4664,10.4733,10.4595,10.4664,93200.0
2011-12-27 11:30:00,15.18,15.18,15.17,15.17,84000.0,10.4664,10.4664,10.4595,10.4595,84000.0
2011-12-27 11:40:00,15.17,15.18,15.16,15.17,70000.0,10.4595,10.4664,10.4527,10.4595,70000.0
2011-12-27 11:50:00,15.16,15.2,15.16,15.18,165200.0,10.4527,10.4802,10.4527,10.4664,165200.0
2011-12-27 12:00:00,15.18,15.19,15.18,15.19,143600.0,10.4664,10.4733,10.4664,10.4733,143600.0
2011-12-27 12:10:00,15.2,15.2,15.18,15.2,99200.0,10.4802,10.4802,10.4664,10.4802,99200.0
2011-12-27 12:20:00,15.2,15.21,15.19,15.2,96400.0,10.4802,10.4871,10.4733,10.4802,96400.0
2011-12-27 12:30:00,15.2,15.21,15.2,15.2,58800.0,10.4802,10.4871,10.4802,10.4802,58800.0
2011-12-27 12:40:00,15.2,15.2,15.19,15.19,54400.0,10.4802,10.4802,10.4733,10.4733,54400.0
2011-12-27 12:50:00,15.19,15.19,15.18,15.19,36000.0,10.4733,10.4733,10.4664,10.4733,36000.0
2011-12-27 13:00:00,15.19,15.19,15.19,15.19,33200.0,10.4733,10.4733,10.4733,10.4733,33200.0
2011-12-27 13:10:00,15.19,15.2,15.19,15.19,49200.0,10.4733,10.4802,10.4733,10.4733,49200.0
2011-12-27 13:20:00,15.19,15.19,15.17,15.18,62000.0,10.4733,10.4733,10.4595,10.4664,62000.0
2011-12-27 13:30:00,15.18,15.19,15.17,15.19,35200.0,10.4664,10.4733,10.4595,10.4733,35200.0
2011-12-27 13:40:00,15.19,15.19,15.17,15.17,170800.0,10.4733,10.4733,10.4595,10.4595,170800.0
2011-12-27 13:50:00,15.17,15.18,15.16,15.17,158400.0,10.4595,10.4664,10.4527,10.4595,158400.0
2011-12-27 14:00:00,15.17,15.17,15.15,15.16,132800.0,10.4595,10.4595,10.4458,10.4527,132800.0
2011-12-27 14:10:00,15.16,15.18,15.16,15.18,250400.0,10.4527,10.4664,10.4527,10.4664,250400.0
2011-12-27 14:20:00,15.18,15.19,15.18,15.19,68000.0,10.4664,10.4733,10.4664,10.4733,68000.0
2011-12-27 14:30:00,15.19,15.19,15.18,15.19,76800.0,10.4733,10.4733,10.4664,10.4733,76800.0
2011-12-27 14:40:00,15.19,15.21,15.19,15.21,79600.0,10.4733,10.4871,10.4733,10.4871,79600.0
2011-12-27 14:50:00,15.21,15.21,15.19,15.19,114800.0,10.4871,10.4871,10.4733,10.4733,114800.0
2011-12-27 15:00:00,15.19,15.21,15.19,15.19,113600.0,10.4733,10.4871,10.4733,10.4733,113600.0
2011-12-27 15:10:00,15.19,15.21,15.19,15.2,147200.0,10.4733,10.4871,10.4733,10.4802,147200.0
2011-12-27 15:20:00,15.2,15.21,15.19,15.21,160800.0,10.4802,10.4871,10.4733,10.4871,160800.0
2011-12-27 15:30:00,15.21,15.22,15.19,15.19,582000.0,10.4871,10.494,10.4733,10.4733,582000.0
2011-12-27 15:40:00,15.19,15.21,15.18,15.19,233200.0,10.4733,10.4871,10.4664,10.4733,233200.0
2011-12-27 15:50:00,15.19,15.21,15.19,15.19,560400.0,10.4733,10.4871,10.4733,10.4733,560400.0
2011-12-28 09:30:00,15.18,15.22,15.16,15.21,234400.0,10.4664,10.494,10.4527,10.4871,234400.0
2011-12-28 09:40:00,15.22,15.24,15.2,15.22,172000.0,10.494,10.5078,10.4802,10.494,172000.0
2011-12-28 09:50:00,15.22,15.24,15.19,15.2,182400.0,10.494,10.5078,10.4733,10.4802,182400.0
2011-12-28 10:00:00,15.2,15.2,15.19,15.19,157600.0,10.4802,10.4802,10.4733,10.4733,157600.0
2011-12-28 10:10:00,15.19,15.2,15.19,15.19,150800.0,10.4733,10.4802,10.4733,10.4733,150800.0
2011-12-28 10:20:00,15.19,15.2,15.19,15.19,168400.0,10.4733,10.4802,10.4733,10.4733,168400.0
2011-12-28 10:30:00,15.19,15.2,15.19,15.2,210400.0,10.4733,10.4802,10.4733,10.4802,210400.0
2011-12-28 10:40:00,15.2,15.21,15.19,15.2,134800.0,10.4802,10.4871,10.4733,10.4802,134800.0
2011-12-28 10:50:00,15.21,15.21,15.19,15.2,122800.0,10.4871,10.4871,10.4733,10.4802,122800.0
2011-12-28 11:00:00,15.2,15.21,15.19,15.19,153600.0,10.4802,10.4871,10.4733,10.4733,153600.0
2011-12-28 11:10:00,15.2,15.21,15.19,15.19,242800.0,10.4802,10.4871,10.4733,10.4733,242800.0
2011-12-28 11:20:00,15.19,15.2,15.18,15.19,178400.0,10.4733,10.4802,10.4664,10.4733,178400.0
2011-12-28 11:30:00,15.19,15.2,15.19,15.2,313600.0,10.4733,10.4802,10.4733,10.4802,313600.0
2011-12-28 11:40:00,15.2,15.2,15.18,15.19,171200.0,10.4802,10.4802,10.4664,10.4733,171200.0
2011-12-28 11:50:00,15.19,15.2,15.19,15.19,124000.0,10.4733,10.4802,10.4733,10.4733,124000.0
2011-12-28 12:00:00,15.19,15.19,15.19,15.19,148400.0,10.4733,10.4733,10.4733,10.4733,148400.0
2011-12-28 12:10:00,15.19,15.19,15.19,15.19,142400.0,10.4733,10.4733,10.4733,10.4733,142400.0
2011-12-28 12:20:00,15.19,15.2,15.19,15.2,94000.0,10.4733,10.4802,10.4733,10.4802,94000.0
2011-12-28 12:30:00,15.19,15.21,15.19,15.21,64000.0,10.4733,10.4871,10.4733,10.4871,64000.0
2011-12-28 12:40:00,15.2,15.21,15.2,15.21,101600.0,10.4802,10.4871,10.4802,10.4871,101600.0
2011-12-28 12:50:00,15.21,15.22,15.19,15.19,93600.0,10.4871,10.494,10.4733,10.4733,93600.0
2011-12-28 13:00:00,15.19,15.19,15.18,15.18,83600.0,10.4733,10.4733,10.4664,10.4664,83600.0
2011-12-28 13:10:00,15.18,15.2,15.18,15.2,86000.0,10.4664,10.4802,10.4664,10.4802,86000.0
2011-12-28 13:20:00,15.2,15.21,15.2,15.21,67200.0,10.4802,10.4871,10.4802,10.4871,67200.0
2011-12-28 13:30:00,15.21,15.22,15.21,15.22,73600.0,10.4871,10.494,10.4871,10.494,73600.0
2011-12-28 13:40:00,15.22,15.24,15.21,15.21,89200.0,10.494,10.5078,10.4871,10.4871,89200.0
2011-12-28 13:50:00,15.22,15.22,15.2,15.21,80400.0,10.494,10.494,10.4802,10.4871,80400.0
2011-12-28 14:00:00,15.21,15.22,15.2,15.21,67600.0,10.4871,10.494,10.4802,10.4871,67600.0
2011-12-28 14:10:00,15.21,15.21,15.2,15.2,77600.0,10.4871,10.4871,10.4802,10.4802,77600.0
2011-12-28 14:20:00,15.2,15.21,15.2,15.2,64000.0,10.4802,10.4871,10.4802,10.4802,64000.0
2011-12-28 14:30:00,15.2,15.2,15.18,15.18,102400.0,10.4802,10.4802,10.4664,10.4664,102400.0
2011-12-28 14:40:00,15.18,15.18,15.17,15.17,121600.0,10.4664,10.4664,10.4595,10.4595,121600.0
2011-12-28 14:50:00,15.17,15.19,15.17,15.17,115600.0,10.4595,10.4733,10.4595,10.4595,115600.0
2011-12-28 15:00:00,15.17,15.18,15.17,15.17,139200.0,10.4595,10.4664,10.4595,10.4595,139200.0
2011-12-28 15:10:00,15.17,15.18,15.16,15.16,130000.0,10.4595,10.4664,10.4527,10.4527,130000.0
2011-12-28 15:20:00,15.17,15.18,15.15,15.16,143600.0,10.4595,10.4664,10.4458,10.4527,143600.0
2011-12-28 15:30:00,15.16,15.18,15.15,15.17,187200.0,10.4527,10.4664,10.4458,10.4595,187200.0
2011-12-28 15:40:00,15.17,15.18,15.16,15.18,206000.0,10.4595,10.4664,10.4527,10.4664,206000.0
2011-12-28 15:50:00,15.18,15.18,15.15,15.17,248000.0,10.4664,10.4664,10.4458,10.4595,248000.0
2011-12-29 09:30:00,15.24,15.24,15.18,15.21,172800.0,10.5078,10.5078,10.4664,10.4871,172800.0
2011-12-29 09:40:00,15.21,15.23,15.2,15.22,156400.0,10.4871,10.5009,10.4802,10.494,156400.0
2011-12-29 09:50:00,15.22,15.24,15.2,15.23,158800.0,10.494,10.5078,10.4802,10.5009,158800.0
2011-12-29 10:00:00,15.22,15.28,15.22,15.26,214800.0,10.494,10.5354,10.494,10.5216,214800.0
2011-12-29 10:10:00,15.26,15.26,15.23,15.24,130800.0,10.5216,10.5216,10.5009,10.5078,130800.0
2011-12-29 10:20:00,15.24,15.25,15.23,15.23,80000.0,10.5078,10.5147,10.5009,10.5009,80000.0
2011-12-29 10:30:00,15.23,15.24,15.2,15.22,204800.0,10.5009,10.5078,10.4802,10.494,204800.0
2011-12-29 10:40:00,15.22,15.22,15.2,15.21,154000.0,10.494,10.494,10.4802,10.4871,154000.0
2011-12-29 10:50:00,15.2,15.21,15.17,15.18,119600.0,10.4802,10.4871,10.4595,10.4664,119600.0
2011-12-29 11:00:00,15.18,15.19,15.15,15.15,141200.0,10.4664,10.4733,10.4458,10.4458,141200.0
2011-12-29 11:10:00,15.15,15.19,15.15,15.18,111200.0,10.4458,10.4733,10.4458,10.4664,111200.0
2011-12-29 11:20:00,15.18,15.2,15.17,15.18,106000.0,10.4664,10.4802,10.4595,10.4664,106000.0
2011-12-29 11:30:00,15.18,15.2,15.18,15.19,79600.0,10.4664,10.4802,10.4664,10.4733,79600.0
2011-12-29 11:40:00,15.19,15.19,15.18,15.19,98800.0,10.4733,10.4733,10.4664,10.4733,98800.0
2011-12-29 11:50:00,15.19,15.22,15.19,15.21,77200.0,10.4733,10.494,10.4733,10.4871,77200.0
2011-12-29 12:00:00,15.21,15.21,15.2,15.21,48000.0,10.4871,10.4871,10.4802,10.4871,48000.0
2011-12-29 12:10:00,15.21,15.22,15.2,15.21,68800.0,10.4871,10.494,10.4802,10.4871,68800.0
2011-12-29 12:20:00,15.21,15.21,15.2,15.2,47200.0,10.4871,10.4871,10.4802,10.4802,47200.0
2011-12-29 12:30:00,15.2,15.21,15.19,15.19,91600.0,10.4802,10.4871,10.4733,10.4733,91600.0
2011-12-29 12:40:00,15.2,15.2,15.19,15.19,28400.0,10.4802,10.4802,10.4733,10.4733,28400.0
2011-12-29 12:50:00,15.19,15.19,15.18,15.19,92800.0,10.4733,10.4733,10.4664,10.4733,92800.0
2011-12-29 13:00:00,15.19,15.2,15.19,15.19,42400.0,10.4733,10.4802,10.4733,10.4733,42400.0
2011-12-29 13:10:00,15.19,15.2,15.18,15.2,100800.0,10.4733,10.4802,10.4664,10.4802,100800.0
2011-12-29 13:20:00,15.2,15.21,15.19,15.2,48800.0,10.4802,10.4871,10.4733,10.4802,48800.0
2011-12-29 13:30:00,15.21,15.21,15.2,15.21,45200.0,10.4871,10.4871,10.4802,10.4871,45200.0
2011-12-29 13:40:00,15.22,15.23,15.21,15.23,130400.0,10.494,10.5009,10.4871,10.5009,130400.0
2011-12-29 13:50:00,15.22,15.24,15.22,15.23,87200.0,10.494,10.5078,10.494,10.5009,87200.0
2011-12-29 14:00:00,15.24,15.24,15.22,15.22,84800.0,10.5078,10.5078,10.494,10.494,84800.0
2011-12-29 14:10:00,15.23,15.23,15.22,15.22,45200.0,10.5009,10.5009,10.494,10.494,45200.0
2011-12-29 14:20:00,15.22,15.25,15.22,15.24,63600.0,10.494,10.5147,10.494,10.5078,63600.0
2011-12-29 14:30:00,15.24,15.24,15.23,15.23,44800.0,10.5078,10.5078,10.5009,10.5009,44800.0
2011-12-29 14:40:00,15.23,15.23,15.22,15.22,50000.0,10.5009,10.5009,10.494,10.494,50000.0
2011-12-29 14:50:00,15.23,15.23,15.21,15.22,37200.0,10.5009,10.5009,10.4871,10.494,37200.0
2011-12-29 15:00:00,15.22,15.24,15.22,15.23,82000.0,10.494,10.5078,10.494,10.5009,82000.0
2011-12-29 15:10:00,15.23,15.24,15.23,15.23,66800.0,10.5009,10.5078,10.5009,10.5009,66800.0
2011-12-29 15:20:00,15.24,15.25,15.23,15.25,90400.0,10.5078,10.5147,10.5009,10.5147,90400.0
2011-12-29 15:30:00,15.24,15.26,15.24,15.25,187200.0,10.5078,10.5216,10.5078,10.5147,187200.0
2011-12-29 15:40:00,15.25,15.28,15.25,15.27,260400.0,10.5147,10.5354,10.5147,10.5285,260400.0
2011-12-29 15:50:00,15.27,15.29,15.26,15.26,479600.0,10.5285,10.5423,10.5216,10.5216,479600.0
2011-12-30 09:30:00,15.29,15.3,15.27,15.27,187200.0,10.5423,10.5492,10.5285,10.5285,187200.0
2011-12-30 09:40:00,15.27,15.29,15.26,15.27,116400.0,10.5285,10.5423,10.5216,10.5285,116400.0
2011-12-30 09:50:00,15.27,15.28,15.26,15.27,112800.0,10.5285,10.5354,10.5216,10.5285,112800.0
2011-12-30 10:00:00,15.27,15.3,15.26,15.28,153200.0,10.5285,10.5492,10.5216,10.5354,153200.0
2011-12-30 10:10:00,15.28,15.29,15.27,15.27,80800.0,10.5354,10.5423,10.5285,10.5285,80800.0
2011-12-30 10:20:00,15.27,15.27,15.26,15.27,60400.0,10.5285,10.5285,10.5216,10.5285,60400.0
2011-12-30 10:30:00,15.27,15.27,15.26,15.27,48000.0,10.5285,10.5285,10.5216,10.5285,48000.0
2011-12-30 10:40:00,15.27,15.28,15.27,15.27,69600.0,10.5285,10.5354,10.5285,10.5285,69600.0
2011-12-30 10:50:00,15.27,15.27,15.25,15.25,116400.0,10.5285,10.5285,10.5147,10.5147,116400.0
2011-12-30 11:00:00,15.26,15.26,15.24,15.24,106400.0,10.5216,10.5216,10.5078,10.5078,106400.0
2011-12-30 11:10:00,15.24,15.24,15.23,15.24,106000.0,10.5078,10.5078,10.5009,10.5078,106000.0
2011-12-30 11:20:00,15.24,15.25,15.23,15.24,83200.0,10.5078,10.5147,10.5009,10.5078,83200.0
2011-12-30 11:30:00,15.24,15.24,15.23,15.24,70400.0,10.5078,10.5078,10.5009,10.5078,70400.0
2011-12-30 11:40:00,15.24,15.24,15.22,15.22,83600.0,10.5078,10.5078,10.494,10.494,83600.0
2011-12-30 11:50:00,15.22,15.23,15.21,15.21,81200.0,10.494,10.5009,10.4871,10.4871,81200.0
2011-12-30 12:00:00,15.21,15.22,15.21,15.22,89600.0,10.4871,10.494,10.4871,10.494,89600.0
2011-12-30 12:10:00,15.22,15.22,15.21,15.21,75200.0,10.494,10.494,10.4871,10.4871,75200.0
2011-12-30 12:20:00,15.21,15.22,15.21,15.22,116000.0,10.4871,10.494,10.4871,10.494,116000.0
2011-12-30 12:30:00,15.22,15.23,15.22,15.22,57600.0,10.494,10.5009,10.494,10.494,57600.0
2011-12-30 12:40:00,15.22,15.22,15.21,15.21,79200.0,10.494,10.494,10.4871,10.4871,79200.0
2011-12-30 12:50:00,15.21,15.22,15.21,15.21,60000.0,10.4871,10.494,10.4871,10.4871,60000.0
2011-12-30 13:00:00,15.22,15.22,15.21,15.21,50800.0,10.494,10.494,10.4871,10.4871,50800.0
2011-12-30 13:10:00,15.21,15.22,15.21,15.21,63200.0,10.4871,10.494,10.4871,10.4871,63200.0
2011-12-30 13:20:00,15.21,15.21,15.2,15.2,55600.0,10.4871,10.4871,10.4802,10.4802,55600.0
2011-12-30 13:30:00,15.2,15.21,15.19,15.21,66400.0,10.4802,10.4871,10.4733,10.4871,66400.0
2011-12-30 13:40:00,15.21,15.21,15.2,15.21,59200.0,10.4871,10.4871,10.4802,10.4871,59200.0
2011-12-30 13:50:00,15.21,15.22,15.21,15.22,84400.0,10.4871,10.494,10.4871,10.494,84400.0
2011-12-30 14:00:00,15.21,15.22,15.21,15.22,63200.0,10.4871,10.494,10.4871,10.494,63200.0
2011-12-30 14:10:00,15.22,15.22,15.21,15.22,100800.0,10.494,10.494,10.4871,10.494,100800.0
2011-12-30 14:20:00,15.22,15.22,15.2,15.21,126800.0,10.494,10.494,10.4802,10.4871,126800.0
2011-12-30 14:30:00,15.21,15.22,15.21,15.22,70400.0,10.4871,10.494,10.4871,10.494,70400.0
2011-12-30 14:40:00,15.22,15.24,15.22,15.23,106800.0,10.494,10.5078,10.494,10.5009,106800.0
2011-12-30 14:50:00,15.23,15.24,15.23,15.24,124400.0,10.5009,10.5078,10.5009,10.5078,124400.0
2011-12-30 15:00:00,15.24,15.24,15.24,15.24,91600.0,10.5078,10.5078,10.5078,10.5078,91600.0
2011-12-30 15:10:00,15.24,15.24,15.24,15.24,98400.0,10.5078,10.5078,10.5078,10.5078,98400.0
2011-12-30 15:20:00,15.24,15.25,15.24,15.25,97600.0,10.5078,10.5147,10.5078,10.5147,97600.0
2011-12-30 15:30:00,15.25,15.25,15.24,15.24,148000.0,10.5147,10.5147,10.5078,10.5078,148000.0
2011-12-30 15:40:00,15.24,15.26,15.24,15.24,412400.0,10.5078,10.5216,10.5078,10.5078,412400.0
2011-12-30 15:50:00,15.24,15.24,15.21,15.22,387200.0,10.5078,10.5078,10.4871,10.494,387200.0
2012-01-03 09:30:00,15.29,15.29,15.12,15.13,847200.0,10.5423,10.5423,10.4251,10.432,847200.0
2012-01-03 09:40:00,15.12,15.15,15.06,15.06,421200.0,10.4251,10.4458,10.3837,10.3837,421200.0
2012-01-03 09:50:00,15.06,15.08,15.02,15.02,361600.0,10.3837,10.3975,10.3561,10.3561,361600.0
2012-01-03 10:00:00,15.02,15.03,14.97,15.0,936400.0,10.3561,10.363,10.3217,10.3423,936400.0
2012-01-03 10:10:00,15.0,15.11,15.0,15.09,371600.0,10.3423,10.4182,10.3423,10.4044,371600.0
2012-01-03 10:20:00,15.09,15.09,15.04,15.05,964000.0,10.4044,10.4044,10.3699,10.3768,964000.0
2012-01-03 10:30:00,15.05,15.06,15.01,15.01,392800.0,10.3768,10.3837,10.3492,10.3492,392800.0
2012-01-03 10:40:00,15.01,15.04,15.01,15.03,296400.0,10.3492,10.3699,10.3492,10.363,296400.0
2012-01-03 10:50:00,15.02,15.03,15.01,15.03,262000.0,10.3561,10.363,10.3492,10.363,262000.0
2012-01-03 11:00:00,15.03,15.03,15.0,15.0,216400.0,10.363,10.363,10.3423,10.3423,216400.0
2012-01-03 11:10:00,15.0,15.01,14.99,14.99,340400.0,10.3423,10.3492,10.3354,10.3354,340400.0
2012-01-03 11:20:00,14.99,14.99,14.96,14.96,362400.0,10.3354,10.3354,10.3148,10.3148,362400.0
2012-01-03 11:30:00,14.96,14.97,14.95,14.96,332000.0,10.3148,10.3217,10.3079,10.3148,332000.0
2012-01-03 11:40:00,14.96,14.96,14.88,14.89,387200.0,10.3148,10.3148,10.2596,10.2665,387200.0
2012-01-03 11:50:00,14.89,14.9,14.87,14.87,357200.0,10.2665,10.2734,10.2527,10.2527,357200.0
2012-01-03 12:00:00,14.87,14.87,14.81,14.81,614800.0,10.2527,10.2527,10.2113,10.2113,614800.0
2012-01-03 12:10:00,14.81,14.84,14.81,14.83,424800.0,10.2113,10.232,10.2113,10.2251,424800.0
2012-01-03 12:20:00,14.83,14.85,14.82,14.83,424000.0,10.2251,10.2389,10.2182,10.2251,424000.0
2012-01-03 12:30:00,14.83,14.84,14.8,14.81,332000.0,10.2251,10.232,10.2044,10.2113,332000.0
2012-01-03 12:40:00,14.81,14.82,14.74,14.74,825600.0,10.2113,10.2182,10.1631,10.1631,825600.0
2012-01-03 12:50:00,14.74,14.76,14.73,14.76,478800.0,10.1631,10.1769,10.1562,10.1769,478800.0
2012-01-03 13:00:00,14.76,14.77,14.74,14.76,540000.0,10.1769,10.1838,10.1631,10.1769,540000.0
2012-01-03 13:10:00,14.76,14.77,14.72,14.74,317200.0,10.1769,10.1838,10.1493,10.1631,317200.0
2012-01-03 13:20:00,14.74,14.74,14.72,14.73,412800.0,10.1631,10.1631,10.1493,10.1562,412800.0
2012-01-03 13:30:00,14.72,14.73,14.7,14.7,336800.0,10.1493,10.1562,10.1355,10.1355,336800.0
2012-01-03 13:40:00,14.7,14.72,14.68,14.71,421600.0,10.1355,10.1493,10.1217,10.1424,421600.0
2012-01-03 13:50:00,14.71,14.72,14.7,14.72,361600.0,10.1424,10.1493,10.1355,10.1493,361600.0
2012-01-03 14:00:00,14.71,14.72,14.69,14.7,313200.0,10.1424,10.1493,10.1286,10.1355,313200.0
2012-01-03 14:10:00,14.7,14.71,14.69,14.71,338400.0,10.1355,10.1424,10.1286,10.1424,338400.0
2012-01-03 14:20:00,14.71,14.71,14.7,14.7,246400.0,10.1424,10.1424,10.1355,10.1355,246400.0
2012-01-03 14:30:00,14.71,14.72,14.7,14.72,333200.0,10.1424,10.1493,10.1355,10.1493,333200.0
2012-01-03 14:40:00,14.72,14.74,14.72,14.74,316000.0,10.1493,10.1631,10.1493,10.1631,316000.0
2012-01-03 14:50:00,14.74,14.77,14.74,14.76,308400.0,10.1631,10.1838,10.1631,10.1769,308400.0
2012-01-03 15:00:00,14.77,14.77,14.74,14.74,430400.0,10.1838,10.1838,10.1631,10.1631,430400.0
2012-01-03 15:10:00,14.75,14.75,14.74,14.74,278400.0,10.17,10.17,10.1631,10.1631,278400.0
2012-01-03 15:20:00,14.75,14.75,14.68,14.68,875200.0,10.17,10.17,10.1217,10.1217,875200.0
2012-01-03 15:30:00,14.68,14.7,14.68,14.7,587600.0,10.1217,10.1355,10.1217,10.1355,587600.0
2012-01-03 15:40:00,14.7,14.76,14.7,14.75,670000.0,10.1355,10.1769,10.1355,10.17,670000.0
2012-01-03 15:50:00,14.75,14.77,14.73,14.74,1220000.0,10.17,10.1838,10.1562,10.1631,1220000.0
2012-01-04 09:30:00,14.72,14.74,14.7,14.72,439600.0,10.1493,10.1631,10.1355,10.1493,439600.0
2012-01-04 09:40:00,14.72,14.73,14.7,14.72,294000.0,10.1493,10.1562,10.1355,10.1493,294000.0
2012-01-04 09:50:00,14.72,14.73,14.7,14.71,278800.0,10.1493,10.1562,10.1355,10.1424,278800.0
2012-01-04 10:00:00,14.71,14.75,14.71,14.74,404000.0,10.1424,10.17,10.1424,10.1631,404000.0
2012-01-04 10:10:00,14.74,14.74,14.71,14.71,250400.0,10.1631,10.1631,10.1424,10.1424,250400.0
2012-01-04 10:20:00,14.71,14.73,14.7,14.72,174800.0,10.1424,10.1562,10.1355,10.1493,174800.0
2012-01-04 10:30:00,14.72,14.74,14.71,14.74,216800.0,10.1493,10.1631,10.1424,10.1631,216800.0
2012-01-04 10:40:00,14.74,14.74,14.71,14.72,214400.0,10.1631,10.1631,10.1424,10.1493,214400.0
2012-01-04 10:50:00,14.72,14.73,14.69,14.69,595200.0,10.1493,10.1562,10.1286,10.1286,595200.0
2012-01-04 11:00:00,14.69,14.72,14.69,14.72,190400.0,10.1286,10.1493,10.1286,10.1493,190400.0
2012-01-04 11:10:00,14.72,14.76,14.72,14.75,542800.0,10.1493,10.1769,10.1493,10.17,542800.0
2012-01-04 11:20:00,14.75,14.75,14.71,14.73,186000.0,10.17,10.17,10.1424,10.1562,186000.0
2012-01-04 11:30:00,14.73,14.75,14.72,14.74,171600.0,10.1562,10.17,10.1493,10.1631,171600.0
2012-01-04 11:40:00,14.74,14.76,14.74,14.76,167200.0,10.1631,10.1769,10.1631,10.1769,167200.0
2012-01-04 11:50:00,14.76,14.77,14.74,14.77,164800.0,10.1769,10.1838,10.1631,10.1838,164800.0
2012-01-04 12:00:00,14.77,14.77,14.74,14.75,202000.0,10.1838,10.1838,10.1631,10.17,202000.0
2012-01-04 12:10:00,14.75,14.77,14.75,14.77,92800.0,10.17,10.1838,10.17,10.1838,92800.0
2012-01-04 12:20:00,14.77,14.77,14.74,14.74,173600.0,10.1838,10.1838,10.1631,10.1631,173600.0
2012-01-04 12:30:00,14.74,14.75,14.72,14.73,108000.0,10.1631,10.17,10.1493,10.1562,108000.0
2012-01-04 12:40:00,14.73,14.75,14.73,14.74,119200.0,10.1562,10.17,10.1562,10.1631,119200.0
2012-01-04 12:50:00,14.74,14.74,14.74,14.74,316400.0,10.1631,10.1631,10.1631,10.1631,316400.0
2012-01-04 13:00:00,14.74,14.74,14.73,14.73,307200.0,10.1631,10.1631,10.1562,10.1562,307200.0
2012-01-04 13:10:00,14.73,14.74,14.72,14.73,447600.0,10.1562,10.1631,10.1493,10.1562,447600.0
2012-01-04 13:20:00,14.73,14.75,14.73,14.74,155200.0,10.1562,10.17,10.1562,10.1631,155200.0
2012-01-04 13:30:00,14.74,14.75,14.73,14.74,110000.0,10.1631,10.17,10.1562,10.1631,110000.0
2012-01-04 13:40:00,14.73,14.74,14.73,14.74,120400.0,10.1562,10.1631,10.1562,10.1631,120400.0
2012-01-04 13:50:00,14.74,14.75,14.74,14.75,155600.0,10.1631,10.17,10.1631,10.17,155600.0
2012-01-04 14:00:00,14.75,14.76,14.75,14.75,252800.0,10.17,10.1769,10.17,10.17,252800.0
2012-01-04 14:10:00,14.75,14.76,14.74,14.75,206800.0,10.17,10.1769,10.1631,10.17,206800.0
2012-01-04 14:20:00,14.75,14.75,14.74,14.74,303600.0,10.17,10.17,10.1631,10.1631,303600.0
2012-01-04 14:30:00,14.74,14.75,14.73,14.74,166800.0,10.1631,10.17,10.1562,10.1631,166800.0
2012-01-04 14:40:00,14.74,14.75,14.74,14.75,190400.0,10.1631,10.17,10.1631,10.17,190400.0
2012-01-04 14:50:00,14.75,14.76,14.74,14.74,324800.0,10.17,10.1769,10.1631,10.1631,324800.0
2012-01-04 15:00:00,14.74,14.74,14.71,14.71,330400.0,10.1631,10.1631,10.1424,10.1424,330400.0
2012-01-04 15:10:00,14.71,14.72,14.7,14.7,202400.0,10.1424,10.1493,10.1355,10.1355,202400.0
2012-01-04 15:20:00,14.7,14.7,14.67,14.69,418000.0,10.1355,10.1355,10.1148,10.1286,418000.0
2012-01-04 15:30:00,14.69,14.72,14.69,14.71,364400.0,10.1286,10.1493,10.1286,10.1424,364400.0
2012-01-04 15:40:00,14.71,14.71,14.7,14.7,455600.0,10.1424,10.1424,10.1355,10.1355,455600.0
2012-01-04 15:50:00,14.7,14.7,14.69,14.69,620000.0,10.1355,10.1355,10.1286,10.1286,620000.0
2012-01-05 09:30:00,14.77,14.8,14.64,14.71,729600.0,10.1838,10.2044,10.0941,10.1424,729600.0
2012-01-05 09:40:00,14.71,14.73,14.7,14.7,530400.0,10.1424,10.1562,10.1355,10.1355,530400.0
2012-01-05 09:50:00,14.7,14.76,14.7,14.74,377200.0,10.1355,10.1769,10.1355,10.1631,377200.0
2012-01-05 10:00:00,14.74,14.75,14.72,14.75,599200.0,10.1631,10.17,10.1493,10.17,599200.0
2012-01-05 10:10:00,14.74,14.75,14.72,14.72,284400.0,10.1631,10.17,10.1493,10.1493,284400.0
2012-01-05 10:20:00,14.72,14.74,14.72,14.74,398800.0,10.1493,10.1631,10.1493,10.1631,398800.0
2012-01-05 10:30:00,14.74,14.75,14.74,14.74,398800.0,10.1631,10.17,10.1631,10.1631,398800.0
2012-01-05 10:40:00,14.75,14.75,14.73,14.75,195600.0,10.17,10.17,10.1562,10.17,195600.0
2012-01-05 10:50:00,14.75,14.77,14.75,14.77,223600.0,10.17,10.1838,10.17,10.1838,223600.0
2012-01-05 11:00:00,14.77,14.82,14.75,14.81,305200.0,10.1838,10.2182,10.17,10.2113,305200.0
2012-01-05 11:10:00,14.81,14.81,14.78,14.78,164800.0,10.2113,10.2113,10.1906,10.1906,164800.0
2012-01-05 11:20:00,14.78,14.79,14.78,14.79,399600.0,10.1906,10.1975,10.1906,10.1975,399600.0
2012-01-05 11:30:00,14.79,14.82,14.79,14.81,172000.0,10.1975,10.2182,10.1975,10.2113,172000.0
2012-01-05 11:40:00,14.81,14.84,14.81,14.82,155200.0,10.2113,10.232,10.2113,10.2182,155200.0
2012-01-05 11:50:00,14.82,14.82,14.8,14.81,242800.0,10.2182,10.2182,10.2044,10.2113,242800.0
2012-01-05 12:00:00,14.81,14.86,14.81,14.85,686400.0,10.2113,10.2458,10.2113,10.2389,686400.0
2012-01-05 12:10:00,14.85,14.86,14.84,14.84,168400.0,10.2389,10.2458,10.232,10.232,168400.0
2012-01-05 12:20:00,14.84,14.86,14.82,14.85,212800.0,10.232,10.2458,10.2182,10.2389,212800.0
2012-01-05 12:30:00,14.86,14.87,14.85,14.85,281200.0,10.2458,10.2527,10.2389,10.2389,281200.0
2012-01-05 12:40:00,14.85,14.88,14.85,14.87,273200.0,10.2389,10.2596,10.2389,10.2527,273200.0
2012-01-05 12:50:00,14.87,14.88,14.86,14.87,356400.0,10.2527,10.2596,10.2458,10.2527,356400.0
2012-01-05 13:00:00,14.87,14.88,14.86,14.88,372800.0,10.2527,10.2596,10.2458,10.2596,372800.0
2012-01-05 13:10:00,14.88,14.9,14.87,14.9,450000.0,10.2596,10.2734,10.2527,10.2734,450000.0
2012-01-05 13:20:00,14.89,14.91,14.88,14.91,224000.0,10.2665,10.2803,10.2596,10.2803,224000.0
2012-01-05 13:30:00,14.9,14.92,14.88,14.88,202400.0,10.2734,10.2872,10.2596,10.2596,202400.0
2012-01-05 13:40:00,14.89,14.9,14.87,14.88,482000.0,10.2665,10.2734,10.2527,10.2596,482000.0
2012-01-05 13:50:00,14.88,14.89,14.87,14.88,191200.0,10.2596,10.2665,10.2527,10.2596,191200.0
2012-01-05 14:00:00,14.88,14.89,14.87,14.87,223600.0,10.2596,10.2665,10.2527,10.2527,223600.0
2012-01-05 14:10:00,14.87,14.88,14.86,14.87,254000.0,10.2527,10.2596,10.2458,10.2527,254000.0
2012-01-05 14:20:00,14.87,14.88,14.86,14.87,340800.0,10.2527,10.2596,10.2458,10.2527,340800.0
2012-01-05 14:30:00,14.87,14.89,14.87,14.88,203600.0,10.2527,10.2665,10.2527,10.2596,203600.0
2012-01-05 14:40:00,14.88,14.88,14.87,14.88,252800.0,10.2596,10.2596,10.2527,10.2596,252800.0
2012-01-05 14:50:00,14.88,14.88,14.87,14.88,248400.0,10.2596,10.2596,10.2527,10.2596,248400.0
2012-01-05 15:00:00,14.87,14.9,14.87,14.89,184400.0,10.2527,10.2734,10.2527,10.2665,184400.0
2012-01-05 15:10:00,14.89,14.89,14.88,14.89,179600.0,10.2665,10.2665,10.2596,10.2665,179600.0
2012-01-05 15:20:00,14.89,14.91,14.89,14.9,271600.0,10.2665,10.2803,10.2665,10.2734,271600.0
2012-01-05 15:30:00,14.9,14.9,14.88,14.9,326800.0,10.2734,10.2734,10.2596,10.2734,326800.0
2012-01-05 15:40:00,14.9,14.92,14.9,14.91,494000.0,10.2734,10.2872,10.2734,10.2803,494000.0
2012-01-05 15:50:00,14.91,14.91,14.89,14.89,598800.0,10.2803,10.2803,10.2665,10.2665,598800.0
2012-01-06 09:30:00,14.87,14.88,14.84,14.86,241600.0,10.2527,10.2596,10.232,10.2458,241600.0
2012-01-06 09:40:00,14.86,14.86,14.8,14.83,262400.0,10.2458,10.2458,10.2044,10.2251,262400.0
2012-01-06 09:50:00,14.83,14.83,14.75,14.79,222000.0,10.2251,10.2251,10.17,10.1975,222000.0
2012-01-06 10:00:00,14.79,14.81,14.76,14.8,302800.0,10.1975,10.2113,10.1769,10.2044,302800.0
2012-01-06 10:10:00,14.8,14.83,14.8,14.83,160400.0,10.2044,10.2251,10.2044,10.2251,160400.0
2012-01-06 10:20:00,14.83,14.85,14.79,14.79,202400.0,10.2251,10.2389,10.1975,10.1975,202400.0
2012-01-06 10:30:00,14.79,14.82,14.79,14.79,182400.0,10.1975,10.2182,10.1975,10.1975,182400.0
2012-01-06 10:40:00,14.79,14.81,14.77,14.8,404400.0,10.1975,10.2113,10.1838,10.2044,404400.0
2012-01-06 10:50:00,14.8,14.82,14.79,14.79,395200.0,10.2044,10.2182,10.1975,10.1975,395200.0
2012-01-06 11:00:00,14.79,14.8,14.77,14.77,254000.0,10.1975,10.2044,10.1838,10.1838,254000.0
2012-01-06 11:10:00,14.77,14.77,14.75,14.76,316800.0,10.1838,10.1838,10.17,10.1769,316800.0
2012-01-06 11:20:00,14.76,14.77,14.75,14.76,390400.0,10.1769,10.1838,10.17,10.1769,390400.0
2012-01-06 11:30:00,14.75,14.8,14.75,14.8,204400.0,10.17,10.2044,10.17,10.2044,204400.0
2012-01-06 11:40:00,14.8,14.8,14.79,14.79,235200.0,10.2044,10.2044,10.1975,10.1975,235200.0
2012-01-06 11:50:00,14.79,14.79,14.77,14.79,559600.0,10.1975,10.1975,10.1838,10.1975,559600.0
2012-01-06 12:00:00,14.79,14.79,14.77,14.77,164400.0,10.1975,10.1975,10.1838,10.1838,164400.0
2012-01-06 12:10:00,14.77,14.79,14.76,14.79,167200.0,10.1838,10.1975,10.1769,10.1975,167200.0
2012-01-06 12:20:00,14.79,14.81,14.79,14.8,154400.0,10.1975,10.2113,10.1975,10.2044,154400.0
2012-01-06 12:30:00,14.8,14.8,14.79,14.79,89200.0,10.2044,10.2044,10.1975,10.1975,89200.0
2012-01-06 12:40:00,14.8,14.8,14.78,14.79,94400.0,10.2044,10.2044,10.1906,10.1975,94400.0
2012-01-06 12:50:00,14.79,14.79,14.78,14.79,98800.0,10.1975,10.1975,10.1906,10.1975,98800.0
2012-01-06 13:00:00,14.79,14.79,14.78,14.79,36000.0,10.1975,10.1975,10.1906,10.1975,36000.0
2012-01-06 13:10:00,14.79,14.79,14.78,14.78,90000.0,10.1975,10.1975,10.1906,10.1906,90000.0
2012-01-06 13:20:00,14.78,14.78,14.77,14.78,54400.0,10.1906,10.1906,10.1838,10.1906,54400.0
2012-01-06 13:30:00,14.78,14.78,14.76,14.77,79600.0,10.1906,10.1906,10.1769,10.1838,79600.0
2012-01-06 13:40:00,14.77,14.77,14.76,14.77,102800.0,10.1838,10.1838,10.1769,10.1838,102800.0
2012-01-06 13:50:00,14.77,14.79,14.76,14.78,132400.0,10.1838,10.1975,10.1769,10.1906,132400.0
2012-01-06 14:00:00,14.78,14.79,14.78,14.78,121600.0,10.1906,10.1975,10.1906,10.1906,121600.0
2012-01-06 14:10:00,14.78,14.78,14.76,14.76,223200.0,10.1906,10.1906,10.1769,10.1769,223200.0
2012-01-06 14:20:00,14.76,14.77,14.75,14.75,153600.0,10.1769,10.1838,10.17,10.17,153600.0
2012-01-06 14:30:00,14.75,14.76,14.75,14.75,170000.0,10.17,10.1769,10.17,10.17,170000.0
2012-01-06 14:40:00,14.75,14.76,14.74,14.75,94800.0,10.17,10.1769,10.1631,10.17,94800.0
2012-01-06 14:50:00,14.76,14.76,14.74,14.74,178800.0,10.1769,10.1769,10.1631,10.1631,178800.0
2012-01-06 15:00:00,14.74,14.75,14.74,14.74,167200.0,10.1631,10.17,10.1631,10.1631,167200.0
2012-01-06 15:10:00,14.74,14.76,14.74,14.74,140400.0,10.1631,10.1769,10.1631,10.1631,140400.0
2012-01-06 15:20:00,14.74,14.74,14.73,14.74,147600.0,10.1631,10.1631,10.1562,10.1631,147600.0
2012-01-06 15:30:00,14.74,14.76,14.74,14.75,214400.0,10.1631,10.1769,10.1631,10.17,214400.0
2012-01-06 15:40:00,14.75,14.76,14.74,14.74,233600.0,10.17,10.1769,10.1631,10.1631,233600.0
2012-01-06 15:50:00,14.74,14.74,14.72,14.73,619600.0,10.1631,10.1631,10.1493,10.1562,619600.0
2012-01-09 09:30:00,14.79,14.81,14.74,14.74,258000.0,10.1975,10.2113,10.1631,10.1631,258000.0
2012-01-09 09:40:00,14.75,14.76,14.72,14.72,194800.0,10.17,10.1769,10.1493,10.1493,194800.0
2012-01-09 09:50:00,14.72,14.73,14.67,14.68,281600.0,10.1493,10.1562,10.1148,10.1217,281600.0
2012-01-09 10:00:00,14.67,14.7,14.65,14.69,448400.0,10.1148,10.1355,10.101,10.1286,448400.0
2012-01-09 10:10:00,14.69,14.69,14.67,14.67,306000.0,10.1286,10.1286,10.1148,10.1148,306000.0
2012-01-09 10:20:00,14.67,14.69,14.67,14.68,171600.0,10.1148,10.1286,10.1148,10.1217,171600.0
2012-01-09 10:30:00,14.68,14.7,14.67,14.7,155600.0,10.1217,10.1355,10.1148,10.1355,155600.0
2012-01-09 10:40:00,14.7,14.71,14.69,14.69,466400.0,10.1355,10.1424,10.1286,10.1286,466400.0
2012-01-09 10:50:00,14.69,14.7,14.68,14.68,101600.0,10.1286,10.1355,10.1217,10.1217,101600.0
2012-01-09 11:00:00,14.68,14.68,14.65,14.66,290400.0,10.1217,10.1217,10.101,10.1079,290400.0
2012-01-09 11:10:00,14.66,14.69,14.66,14.67,188000.0,10.1079,10.1286,10.1079,10.1148,188000.0
2012-01-09 11:20:00,14.67,14.67,14.65,14.65,239200.0,10.1148,10.1148,10.101,10.101,239200.0
2012-01-09 11:30:00,14.65,14.68,14.64,14.68,156400.0,10.101,10.1217,10.0941,10.1217,156400.0
2012-01-09 11:40:00,14.68,14.7,14.68,14.7,242800.0,10.1217,10.1355,10.1217,10.1355,242800.0
2012-01-09 11:50:00,14.7,14.7,14.68,14.68,180400.0,10.1355,10.1355,10.1217,10.1217,180400.0
2012-01-09 12:00:00,14.68,14.69,14.67,14.68,263600.0,10.1217,10.1286,10.1148,10.1217,263600.0
2012-01-09 12:10:00,14.68,14.69,14.68,14.69,221600.0,10.1217,10.1286,10.1217,10.1286,221600.0
2012-01-09 12:20:00,14.69,14.72,14.69,14.72,136000.0,10.1286,10.1493,10.1286,10.1493,136000.0
2012-01-09 12:30:00,14.73,14.74,14.72,14.74,146800.0,10.1562,10.1631,10.1493,10.1631,146800.0
2012-01-09 12:40:00,14.74,14.74,14.72,14.73,169600.0,10.1631,10.1631,10.1493,10.1562,169600.0
2012-01-09 12:50:00,14.73,14.74,14.72,14.73,88400.0,10.1562,10.1631,10.1493,10.1562,88400.0
2012-01-09 13:00:00,14.73,14.73,14.72,14.72,108000.0,10.1562,10.1562,10.1493,10.1493,108000.0
2012-01-09 13:10:00,14.72,14.73,14.72,14.72,160400.0,10.1493,10.1562,10.1493,10.1493,160400.0
2012-01-09 13:20:00,14.73,14.73,14.72,14.72,87200.0,10.1562,10.1562,10.1493,10.1493,87200.0
2012-01-09 13:30:00,14.72,14.73,14.71,14.71,97200.0,10.1493,10.1562,10.1424,10.1424,97200.0
2012-01-09 13:40:00,14.71,14.73,14.71,14.73,82800.0,10.1424,10.1562,10.1424,10.1562,82800.0
2012-01-09 13:50:00,14.73,14.73,14.72,14.72,93200.0,10.1562,10.1562,10.1493,10.1493,93200.0
2012-01-09 14:00:00,14.72,14.72,14.72,14.72,112400.0,10.1493,10.1493,10.1493,10.1493,112400.0
2012-01-09 14:10:00,14.72,14.73,14.72,14.72,121200.0,10.1493,10.1562,10.1493,10.1493,121200.0
2012-01-09 14:20:00,14.72,14.73,14.72,14.72,128000.0,10.1493,10.1562,10.1493,10.1493,128000.0
2012-01-09 14:30:00,14.72,14.73,14.72,14.72,150800.0,10.1493,10.1562,10.1493,10.1493,150800.0
2012-01-09 14:40:00,14.72,14.73,14.71,14.72,152400.0,10.1493,10.1562,10.1424,10.1493,152400.0
2012-01-09 14:50:00,14.72,14.73,14.72,14.72,218800.0,10.1493,10.1562,10.1493,10.1493,218800.0
2012-01-09 15:00:00,14.72,14.73,14.71,14.72,186000.0,10.1493,10.1562,10.1424,10.1493,186000.0
2012-01-09 15:10:00,14.72,14.72,14.71,14.72,187200.0,10.1493,10.1493,10.1424,10.1493,187200.0
2012-01-09 15:20:00,14.72,14.75,14.72,14.75,156000.0,10.1493,10.17,10.1493,10.17,156000.0
2012-01-09 15:30:00,14.75,14.76,14.74,14.76,284000.0,10.17,10.1769,10.1631,10.1769,284000.0
2012-01-09 15:40:00,14.76,14.78,14.75,14.77,445200.0,10.1769,10.1906,10.17,10.1838,445200.0
2012-01-09 15:50:00,14.78,14.78,14.74,14.74,981200.0,10.1906,10.1906,10.1631,10.1631,981200.0
2012-01-10 09:30:00,14.79,14.84,14.73,14.73,430000.0,10.1975,10.232,10.1562,10.1562,430000.0
2012-01-10 09:40:00,14.74,14.79,14.74,14.78,173200.0,10.1631,10.1975,10.1631,10.1906,173200.0
2012-01-10 09:50:00,14.78,14.8,14.77,14.8,160400.0,10.1906,10.2044,10.1838,10.2044,160400.0
2012-01-10 10:00:00,14.8,14.84,14.8,14.83,173200.0,10.2044,10.232,10.2044,10.2251,173200.0
2012-01-10 10:10:00,14.82,14.84,14.82,14.83,178800.0,10.2182,10.232,10.2182,10.2251,178800.0
2012-01-10 10:20:00,14.83,14.86,14.81,14.85,138000.0,10.2251,10.2458,10.2113,10.2389,138000.0
2012-01-10 10:30:00,14.85,14.86,14.84,14.84,179200.0,10.2389,10.2458,10.232,10.232,179200.0
2012-01-10 10:40:00,14.85,14.87,14.84,14.86,205200.0,10.2389,10.2527,10.232,10.2458,205200.0
2012-01-10 10:50:00,14.86,14.87,14.85,14.87,88400.0,10.2458,10.2527,10.2389,10.2527,88400.0
2012-01-10 11:00:00,14.87,14.87,14.84,14.85,117600.0,10.2527,10.2527,10.232,10.2389,117600.0
2012-01-10 11:10:00,14.84,14.85,14.84,14.84,81600.0,10.232,10.2389,10.232,10.232,81600.0
2012-01-10 11:20:00,14.84,14.86,14.84,14.84,112400.0,10.232,10.2458,10.232,10.232,112400.0
2012-01-10 11:30:00,14.85,14.85,14.83,14.83,94400.0,10.2389,10.2389,10.2251,10.2251,94400.0
2012-01-10 11:40:00,14.83,14.85,14.83,14.84,113200.0,10.2251,10.2389,10.2251,10.232,113200.0
2012-01-10 11:50:00,14.84,14.86,14.84,14.85,113600.0,10.232,10.2458,10.232,10.2389,113600.0
2012-01-10 12:00:00,14.84,14.85,14.83,14.85,127600.0,10.232,10.2389,10.2251,10.2389,127600.0
2012-01-10 12:10:00,14.84,14.86,14.84,14.85,70800.0,10.232,10.2458,10.232,10.2389,70800.0
2012-01-10 12:20:00,14.85,14.86,14.83,14.83,212400.0,10.2389,10.2458,10.2251,10.2251,212400.0
2012-01-10 12:30:00,14.83,14.83,14.81,14.83,138800.0,10.2251,10.2251,10.2113,10.2251,138800.0
2012-01-10 12:40:00,14.83,14.83,14.81,14.82,98800.0,10.2251,10.2251,10.2113,10.2182,98800.0
2012-01-10 12:50:00,14.82,14.83,14.81,14.83,117600.0,10.2182,10.2251,10.2113,10.2251,117600.0
2012-01-10 13:00:00,14.83,14.83,14.82,14.82,77200.0,10.2251,10.2251,10.2182,10.2182,77200.0
2012-01-10 13:10:00,14.82,14.83,14.81,14.83,100000.0,10.2182,10.2251,10.2113,10.2251,100000.0
2012-01-10 13:20:00,14.83,14.84,14.82,14.83,125200.0,10.2251,10.232,10.2182,10.2251,125200.0
2012-01-10 13:30:00,14.83,14.84,14.82,14.84,159600.0,10.2251,10.232,10.2182,10.232,159600.0
2012-01-10 13:40:00,14.84,14.85,14.84,14.84,62400.0,10.232,10.2389,10.232,10.232,62400.0
2012-01-10 13:50:00,14.84,14.85,14.83,14.84,283200.0,10.232,10.2389,10.2251,10.232,283200.0
2012-01-10 14:00:00,14.84,14.84,14.83,14.84,190000.0,10.232,10.232,10.2251,10.232,190000.0
2012-01-10 14:10:00,14.84,14.86,14.84,14.86,158400.0,10.232,10.2458,10.232,10.2458,158400.0
2012-01-10 14:20:00,14.86,14.86,14.85,14.86,112000.0,10.2458,10.2458,10.2389,10.2458,112000.0
2012-01-10 14:30:00,14.86,14.87,14.86,14.87,137600.0,10.2458,10.2527,10.2458,10.2527,137600.0
2012-01-10 14:40:00,14.87,14.87,14.85,14.85,173600.0,10.2527,10.2527,10.2389,10.2389,173600.0
2012-01-10 14:50:00,14.85,14.86,14.84,14.84,122000.0,10.2389,10.2458,10.232,10.232,122000.0
2012-01-10 15:00:00,14.84,14.84,14.81,14.81,296000.0,10.232,10.232,10.2113,10.2113,296000.0
2012-01-10 15:10:00,14.81,14.82,14.81,14.82,198000.0,10.2113,10.2182,10.2113,10.2182,198000.0
2012-01-10 15:20:00,14.81,14.82,14.8,14.8,266000.0,10.2113,10.2182,10.2044,10.2044,266000.0
2012-01-10 15:30:00,14.8,14.82,14.8,14.8,367200.0,10.2044,10.2182,10.2044,10.2044,367200.0
2012-01-10 15:40:00,14.8,14.83,14.8,14.83,394400.0,10.2044,10.2251,10.2044,10.2251,394400.0
2012-01-10 15:50:00,14.83,14.83,14.8,14.81,344400.0,10.2251,10.2251,10.2044,10.2113,344400.0
2012-01-11 09:30:00,14.77,14.81,14.75,14.77,139600.0,10.1838,10.2113,10.17,10.1838,139600.0
2012-01-11 09:40:00,14.77,14.81,14.76,14.78,157600.0,10.1838,10.2113,10.1769,10.1906,157600.0
2012-01-11 09:50:00,14.78,14.79,14.76,14.77,140800.0,10.1906,10.1975,10.1769,10.1838,140800.0
2012-01-11 10:00:00,14.77,14.78,14.77,14.78,164800.0,10.1838,10.1906,10.1838,10.1906,164800.0
2012-01-11 10:10:00,14.78,14.8,14.77,14.77,121600.0,10.1906,10.2044,10.1838,10.1838,121600.0
2012-01-11 10:20:00,14.77,14.8,14.76,14.8,170800.0,10.1838,10.2044,10.1769,10.2044,170800.0
2012-01-11 10:30:00,14.8,14.82,14.8,14.81,169200.0,10.2044,10.2182,10.2044,10.2113,169200.0
2012-01-11 10:40:00,14.82,14.84,14.8,14.8,134000.0,10.2182,10.232,10.2044,10.2044,134000.0
2012-01-11 10:50:00,14.8,14.81,14.78,14.78,67200.0,10.2044,10.2113,10.1906,10.1906,67200.0
2012-01-11 11:00:00,14.78,14.81,14.78,14.78,61200.0,10.1906,10.2113,10.1906,10.1906,61200.0
2012-01-11 11:10:00,14.78,14.79,14.77,14.78,112000.0,10.1906,10.1975,10.1838,10.1906,112000.0
2012-01-11 11:20:00,14.78,14.79,14.78,14.79,89600.0,10.1906,10.1975,10.1906,10.1975,89600.0
2012-01-11 11:30:00,14.79,14.82,14.79,14.81,126800.0,10.1975,10.2182,10.1975,10.2113,126800.0
2012-01-11 11:40:00,14.81,14.84,14.81,14.83,151200.0,10.2113,10.232,10.2113,10.2251,151200.0
2012-01-11 11:50:00,14.84,14.84,14.81,14.82,78000.0,10.232,10.232,10.2113,10.2182,78000.0
2012-01-11 12:00:00,14.82,14.82,14.79,14.8,171200.0,10.2182,10.2182,10.1975,10.2044,171200.0
2012-01-11 12:10:00,14.8,14.8,14.78,14.79,151200.0,10.2044,10.2044,10.1906,10.1975,151200.0
2012-01-11 12:20:00,14.79,14.8,14.78,14.79,82000.0,10.1975,10.2044,10.1906,10.1975,82000.0
2012-01-11 12:30:00,14.79,14.8,14.78,14.79,128400.0,10.1975,10.2044,10.1906,10.1975,128400.0
2012-01-11 12:40:00,14.79,14.79,14.78,14.79,65600.0,10.1975,10.1975,10.1906,10.1975,65600.0
2012-01-11 12:50:00,14.79,14.79,14.78,14.78,46000.0,10.1975,10.1975,10.1906,10.1906,46000.0
2012-01-11 13:00:00,14.78,14.81,14.78,14.79,170800.0,10.1906,10.2113,10.1906,10.1975,170800.0
2012-01-11 13:10:00,14.79,14.79,14.77,14.78,112000.0,10.1975,10.1975,10.1838,10.1906,112000.0
2012-01-11 13:20:00,14.78,14.79,14.77,14.79,145600.0,10.1906,10.1975,10.1838,10.1975,145600.0
2012-01-11 13:30:00,14.78,14.81,14.78,14.79,100800.0,10.1906,10.2113,10.1906,10.1975,100800.0
2012-01-11 13:40:00,14.79,14.79,14.76,14.77,108000.0,10.1975,10.1975,10.1769,10.1838,108000.0
2012-01-11 13:50:00,14.77,14.78,14.76,14.77,95600.0,10.1838,10.1906,10.1769,10.1838,95600.0
2012-01-11 14:00:00,14.76,14.77,14.76,14.76,206000.0,10.1769,10.1838,10.1769,10.1769,206000.0
2012-01-11 14:10:00,14.76,14.76,14.75,14.75,128800.0,10.1769,10.1769,10.17,10.17,128800.0
2012-01-11 14:20:00,14.75,14.75,14.7,14.7,416400.0,10.17,10.17,10.1355,10.1355,416400.0
2012-01-11 14:30:00,14.71,14.74,14.71,14.74,247200.0,10.1424,10.1631,10.1424,10.1631,247200.0
2012-01-11 14:40:00,14.74,14.76,14.74,14.75,228400.0,10.1631,10.1769,10.1631,10.17,228400.0
2012-01-11 14:50:00,14.75,14.76,14.73,14.74,178800.0,10.17,10.1769,10.1562,10.1631,178800.0
2012-01-11 15:00:00,14.74,14.76,14.73,14.76,183600.0,10.1631,10.1769,10.1562,10.1769,183600.0
2012-01-11 15:10:00,14.76,14.78,14.76,14.78,286000.0,10.1769,10.1906,10.1769,10.1906,286000.0
2012-01-11 15:20:00,14.78,14.8,14.76,14.8,239200.0,10.1906,10.2044,10.1769,10.2044,239200.0
2012-01-11 15:30:00,14.79,14.81,14.78,14.81,322800.0,10.1975,10.2113,10.1906,10.2113,322800.0
2012-01-11 15:40:00,14.81,14.81,14.79,14.8,332800.0,10.2113,10.2113,10.1975,10.2044,332800.0
2012-01-11 15:50:00,14.8,14.81,14.78,14.8,531200.0,10.2044,10.2113,10.1906,10.2044,531200.0
2012-01-12 09:30:00,14.86,14.89,14.82,14.85,242000.0,10.2458,10.2665,10.2182,10.2389,242000.0
2012-01-12 09:40:00,14.84,14.86,14.82,14.83,158800.0,10.232,10.2458,10.2182,10.2251,158800.0
2012-01-12 09:50:00,14.83,14.85,14.81,14.81,182400.0,10.2251,10.2389,10.2113,10.2113,182400.0
2012-01-12 10:00:00,14.81,14.83,14.76,14.78,306800.0,10.2113,10.2251,10.1769,10.1906,306800.0
2012-01-12 10:10:00,14.78,14.78,14.74,14.76,163600.0,10.1906,10.1906,10.1631,10.1769,163600.0
2012-01-12 10:20:00,14.76,14.78,14.76,14.76,155200.0,10.1769,10.1906,10.1769,10.1769,155200.0
2012-01-12 10:30:00,14.76,14.79,14.75,14.79,124800.0,10.1769,10.1975,10.17,10.1975,124800.0
2012-01-12 10:40:00,14.79,14.79,14.74,14.76,141200.0,10.1975,10.1975,10.1631,10.1769,141200.0
2012-01-12 10:50:00,14.77,14.8,14.77,14.79,126400.0,10.1838,10.2044,10.1838,10.1975,126400.0
2012-01-12 11:00:00,14.79,14.8,14.78,14.78,91200.0,10.1975,10.2044,10.1906,10.1906,91200.0
2012-01-12 11:10:00,14.78,14.8,14.78,14.8,102400.0,10.1906,10.2044,10.1906,10.2044,102400.0
2012-01-12 11:20:00,14.8,14.8,14.79,14.79,390400.0,10.2044,10.2044,10.1975,10.1975,390400.0
2012-01-12 11:30:00,14.79,14.81,14.78,14.81,183600.0,10.1975,10.2113,10.1906,10.2113,183600.0
2012-01-12 11:40:00,14.81,14.83,14.8,14.81,181600.0,10.2113,10.2251,10.2044,10.2113,181600.0
2012-01-12 11:50:00,14.81,14.83,14.81,14.83,190400.0,10.2113,10.2251,10.2113,10.2251,190400.0
2012-01-12 12:00:00,14.83,14.83,14.82,14.82,111200.0,10.2251,10.2251,10.2182,10.2182,111200.0
2012-01-12 12:10:00,14.82,14.83,14.81,14.82,182400.0,10.2182,10.2251,10.2113,10.2182,182400.0
2012-01-12 12:20:00,14.82,14.84,14.81,14.84,115600.0,10.2182,10.232,10.2113,10.232,115600.0
2012-01-12 12:30:00,14.84,14.84,14.81,14.82,231200.0,10.232,10.232,10.2113,10.2182,231200.0
2012-01-12 12:40:00,14.83,14.84,14.82,14.83,122800.0,10.2251,10.232,10.2182,10.2251,122800.0
2012-01-12 12:50:00,14.83,14.84,14.83,14.84,83200.0,10.2251,10.232,10.2251,10.232,83200.0
2012-01-12 13:00:00,14.84,14.85,14.83,14.84,121600.0,10.232,10.2389,10.2251,10.232,121600.0
2012-01-12 13:10:00,14.84,14.85,14.83,14.84,92000.0,10.232,10.2389,10.2251,10.232,92000.0
2012-01-12 13:20:00,14.84,14.84,14.83,14.84,58000.0,10.232,10.232,10.2251,10.232,58000.0
2012-01-12 13:30:00,14.84,14.84,14.83,14.83,52400.0,10.232,10.232,10.2251,10.2251,52400.0
2012-01-12 13:40:00,14.83,14.84,14.82,14.84,68000.0,10.2251,10.232,10.2182,10.232,68000.0
2012-01-12 13:50:00,14.84,14.85,14.83,14.84,183600.0,10.232,10.2389,10.2251,10.232,183600.0
2012-01-12 14:00:00,14.84,14.85,14.83,14.84,100000.0,10.232,10.2389,10.2251,10.232,100000.0
2012-01-12 14:10:00,14.84,14.84,14.82,14.82,83200.0,10.232,10.232,10.2182,10.2182,83200.0
2012-01-12 14:20:00,14.82,14.83,14.82,14.82,68000.0,10.2182,10.2251,10.2182,10.2182,68000.0
2012-01-12 14:30:00,14.82,14.85,14.82,14.85,107600.0,10.2182,10.2389,10.2182,10.2389,107600.0
2012-01-12 14:40:00,14.85,14.87,14.85,14.85,168800.0,10.2389,10.2527,10.2389,10.2389,168800.0
2012-01-12 14:50:00,14.85,14.87,14.85,14.87,163200.0,10.2389,10.2527,10.2389,10.2527,163200.0
2012-01-12 15:00:00,14.86,14.87,14.85,14.86,168000.0,10.2458,10.2527,10.2389,10.2458,168000.0
2012-01-12 15:10:00,14.86,14.86,14.84,14.86,173600.0,10.2458,10.2458,10.232,10.2458,173600.0
2012-01-12 15:20:00,14.86,14.87,14.84,14.85,262000.0,10.2458,10.2527,10.232,10.2389,262000.0
2012-01-12 15:30:00,14.85,14.85,14.84,14.85,230400.0,10.2389,10.2389,10.232,10.2389,230400.0
2012-01-12 15:40:00,14.85,14.86,14.85,14.85,396400.0,10.2389,10.2458,10.2389,10.2389,396400.0
2012-01-12 15:50:00,14.85,14.85,14.83,14.85,711600.0,10.2389,10.2389,10.2251,10.2389,711600.0
2012-01-13 09:30:00,14.76,14.82,14.74,14.81,269200.0,10.1769,10.2182,10.1631,10.2113,269200.0
2012-01-13 09:40:00,14.81,14.82,14.77,14.8,158400.0,10.2113,10.2182,10.1838,10.2044,158400.0
2012-01-13 09:50:00,14.8,14.83,14.77,14.81,216400.0,10.2044,10.2251,10.1838,10.2113,216400.0
2012-01-13 10:00:00,14.81,14.81,14.76,14.78,188000.0,10.2113,10.2113,10.1769,10.1906,188000.0
2012-01-13 10:10:00,14.78,14.78,14.75,14.77,193600.0,10.1906,10.1906,10.17,10.1838,193600.0
2012-01-13 10:20:00,14.77,14.82,14.75,14.81,217200.0,10.1838,10.2182,10.17,10.2113,217200.0
2012-01-13 10:30:00,14.81,14.81,14.79,14.79,165600.0,10.2113,10.2113,10.1975,10.1975,165600.0
2012-01-13 10:40:00,14.8,14.84,14.79,14.83,392800.0,10.2044,10.232,10.1975,10.2251,392800.0
2012-01-13 10:50:00,14.83,14.85,14.83,14.84,285200.0,10.2251,10.2389,10.2251,10.232,285200.0
2012-01-13 11:00:00,14.84,14.84,14.81,14.81,118000.0,10.232,10.232,10.2113,10.2113,118000.0
2012-01-13 11:10:00,14.81,14.82,14.79,14.79,76800.0,10.2113,10.2182,10.1975,10.1975,76800.0
2012-01-13 11:20:00,14.79,14.79,14.77,14.77,374800.0,10.1975,10.1975,10.1838,10.1838,374800.0
2012-01-13 11:30:00,14.77,14.78,14.75,14.76,290800.0,10.1838,10.1906,10.17,10.1769,290800.0
2012-01-13 11:40:00,14.76,14.77,14.74,14.74,177600.0,10.1769,10.1838,10.1631,10.1631,177600.0
2012-01-13 11:50:00,14.74,14.77,14.73,14.74,348800.0,10.1631,10.1838,10.1562,10.1631,348800.0
2012-01-13 12:00:00,14.74,14.74,14.72,14.73,311200.0,10.1631,10.1631,10.1493,10.1562,311200.0
2012-01-13 12:10:00,14.73,14.74,14.72,14.74,186400.0,10.1562,10.1631,10.1493,10.1631,186400.0
2012-01-13 12:20:00,14.74,14.75,14.72,14.72,102000.0,10.1631,10.17,10.1493,10.1493,102000.0
2012-01-13 12:30:00,14.72,14.72,14.71,14.71,224000.0,10.1493,10.1493,10.1424,10.1424,224000.0
2012-01-13 12:40:00,14.71,14.74,14.71,14.72,254800.0,10.1424,10.1631,10.1424,10.1493,254800.0
2012-01-13 12:50:00,14.72,14.74,14.72,14.74,156400.0,10.1493,10.1631,10.1493,10.1631,156400.0
2012-01-13 13:00:00,14.74,14.74,14.71,14.71,216000.0,10.1631,10.1631,10.1424,10.1424,216000.0
2012-01-13 13:10:00,14.72,14.73,14.71,14.73,152400.0,10.1493,10.1562,10.1424,10.1562,152400.0
2012-01-13 13:20:00,14.73,14.74,14.73,14.74,123600.0,10.1562,10.1631,10.1562,10.1631,123600.0
2012-01-13 13:30:00,14.74,14.75,14.73,14.74,67600.0,10.1631,10.17,10.1562,10.1631,67600.0
2012-01-13 13:40:00,14.74,14.75,14.74,14.75,54400.0,10.1631,10.17,10.1631,10.17,54400.0
2012-01-13 13:50:00,14.75,14.78,14.75,14.77,94800.0,10.17,10.1906,10.17,10.1838,94800.0
2012-01-13 14:00:00,14.77,14.77,14.76,14.76,84000.0,10.1838,10.1838,10.1769,10.1769,84000.0
2012-01-13 14:10:00,14.76,14.77,14.76,14.77,87200.0,10.1769,10.1838,10.1769,10.1838,87200.0
2012-01-13 14:20:00,14.77,14.77,14.76,14.77,78800.0,10.1838,10.1838,10.1769,10.1838,78800.0
2012-01-13 14:30:00,14.77,14.79,14.77,14.78,76400.0,10.1838,10.1975,10.1838,10.1906,76400.0
2012-01-13 14:40:00,14.78,14.78,14.77,14.77,60000.0,10.1906,10.1906,10.1838,10.1838,60000.0
2012-01-13 14:50:00,14.77,14.78,14.76,14.77,126400.0,10.1838,10.1906,10.1769,10.1838,126400.0
2012-01-13 15:00:00,14.77,14.79,14.77,14.79,166800.0,10.1838,10.1975,10.1838,10.1975,166800.0
2012-01-13 15:10:00,14.79,14.8,14.77,14.78,136000.0,10.1975,10.2044,10.1838,10.1906,136000.0
2012-01-13 15:20:00,14.77,14.78,14.76,14.78,96400.0,10.1838,10.1906,10.1769,10.1906,96400.0
2012-01-13 15:30:00,14.78,14.79,14.77,14.78,174000.0,10.1906,10.1975,10.1838,10.1906,174000.0
2012-01-13 15:40:00,14.79,14.8,14.78,14.8,240000.0,10.1975,10.2044,10.1906,10.2044,240000.0
2012-01-13 15:50:00,14.8,14.8,14.78,14.78,687200.0,10.2044,10.2044,10.1906,10.1906,687200.0
2012-01-17 09:30:00,14.92,14.97,14.87,14.93,508000.0,10.2872,10.3217,10.2527,10.2941,508000.0
2012-01-17 09:40:00,14.91,14.94,14.89,14.93,215200.0,10.2803,10.301,10.2665,10.2941,215200.0
2012-01-17 09:50:00,14.93,14.94,14.9,14.91,122400.0,10.2941,10.301,10.2734,10.2803,122400.0
2012-01-17 10:00:00,14.91,14.91,14.85,14.87,165600.0,10.2803,10.2803,10.2389,10.2527,165600.0
2012-01-17 10:10:00,14.87,14.88,14.86,14.86,208000.0,10.2527,10.2596,10.2458,10.2458,208000.0
2012-01-17 10:20:00,14.86,14.87,14.85,14.86,184000.0,10.2458,10.2527,10.2389,10.2458,184000.0
2012-01-17 10:30:00,14.86,14.87,14.85,14.85,120000.0,10.2458,10.2527,10.2389,10.2389,120000.0
2012-01-17 10:40:00,14.85,14.86,14.83,14.84,278400.0,10.2389,10.2458,10.2251,10.232,278400.0
2012-01-17 10:50:00,14.84,14.85,14.83,14.85,161600.0,10.232,10.2389,10.2251,10.2389,161600.0
2012-01-17 11:00:00,14.85,14.87,14.85,14.86,133200.0,10.2389,10.2527,10.2389,10.2458,133200.0
2012-01-17 11:10:00,14.86,14.87,14.84,14.84,242000.0,10.2458,10.2527,10.232,10.232,242000.0
2012-01-17 11:20:00,14.84,14.86,14.84,14.84,179200.0,10.232,10.2458,10.232,10.232,179200.0
2012-01-17 11:30:00,14.85,14.85,14.83,14.83,116800.0,10.2389,10.2389,10.2251,10.2251,116800.0
2012-01-17 11:40:00,14.84,14.84,14.8,14.81,164800.0,10.232,10.232,10.2044,10.2113,164800.0
2012-01-17 11:50:00,14.81,14.81,14.79,14.79,262800.0,10.2113,10.2113,10.1975,10.1975,262800.0
2012-01-17 12:00:00,14.79,14.81,14.77,14.81,320000.0,10.1975,10.2113,10.1838,10.2113,320000.0
2012-01-17 12:10:00,14.81,14.82,14.8,14.81,174800.0,10.2113,10.2182,10.2044,10.2113,174800.0
2012-01-17 12:20:00,14.81,14.81,14.8,14.8,160400.0,10.2113,10.2113,10.2044,10.2044,160400.0
2012-01-17 12:30:00,14.8,14.8,14.77,14.79,98400.0,10.2044,10.2044,10.1838,10.1975,98400.0
2012-01-17 12:40:00,14.79,14.79,14.77,14.77,194000.0,10.1975,10.1975,10.1838,10.1838,194000.0
2012-01-17 12:50:00,14.77,14.79,14.77,14.79,178000.0,10.1838,10.1975,10.1838,10.1975,178000.0
2012-01-17 13:00:00,14.79,14.8,14.79,14.8,78400.0,10.1975,10.2044,10.1975,10.2044,78400.0
2012-01-17 13:10:00,14.8,14.81,14.79,14.81,97600.0,10.2044,10.2113,10.1975,10.2113,97600.0
2012-01-17 13:20:00,14.81,14.81,14.79,14.8,96800.0,10.2113,10.2113,10.1975,10.2044,96800.0
2012-01-17 13:30:00,14.8,14.8,14.79,14.8,56800.0,10.2044,10.2044,10.1975,10.2044,56800.0
2012-01-17 13:40:00,14.8,14.81,14.79,14.81,73600.0,10.2044,10.2113,10.1975,10.2113,73600.0
2012-01-17 13:50:00,14.81,14.82,14.8,14.81,77600.0,10.2113,10.2182,10.2044,10.2113,77600.0
2012-01-17 14:00:00,14.81,14.81,14.8,14.81,154000.0,10.2113,10.2113,10.2044,10.2113,154000.0
2012-01-17 14:10:00,14.81,14.82,14.81,14.82,78400.0,10.2113,10.2182,10.2113,10.2182,78400.0
2012-01-17 14:20:00,14.82,14.83,14.81,14.82,80800.0,10.2182,10.2251,10.2113,10.2182,80800.0
2012-01-17 14:30:00,14.82,14.82,14.78,14.78,80400.0,10.2182,10.2182,10.1906,10.1906,80400.0
2012-01-17 14:40:00,14.78,14.79,14.76,14.76,183200.0,10.1906,10.1975,10.1769,10.1769,183200.0
2012-01-17 14:50:00,14.76,14.78,14.75,14.76,219600.0,10.1769,10.1906,10.17,10.1769,219600.0
2012-01-17 15:00:00,14.76,14.78,14.76,14.77,186000.0,10.1769,10.1906,10.1769,10.1838,186000.0
2012-01-17 15:10:00,14.77,14.78,14.76,14.77,125200.0,10.1838,10.1906,10.1769,10.1838,125200.0
2012-01-17 15:20:00,14.77,14.8,14.77,14.79,152000.0,10.1838,10.2044,10.1838,10.1975,152000.0
2012-01-17 15:30:00,14.79,14.79,14.78,14.78,151200.0,10.1975,10.1975,10.1906,10.1906,151200.0
2012-01-17 15:40:00,14.79,14.82,14.78,14.8,255200.0,10.1975,10.2182,10.1906,10.2044,255200.0
2012-01-17 15:50:00,14.8,14.81,14.79,14.79,606400.0,10.2044,10.2113,10.1975,10.1975,606400.0
2012-01-18 09:30:00,14.78,14.84,14.77,14.81,214800.0,10.1906,10.232,10.1838,10.2113,214800.0
2012-01-18 09:40:00,14.8,14.81,14.77,14.79,250800.0,10.2044,10.2113,10.1838,10.1975,250800.0
2012-01-18 09:50:00,14.79,14.84,14.79,14.82,262800.0,10.1975,10.232,10.1975,10.2182,262800.0
2012-01-18 10:00:00,14.82,14.86,14.82,14.83,196400.0,10.2182,10.2458,10.2182,10.2251,196400.0
2012-01-18 10:10:00,14.83,14.85,14.82,14.85,167600.0,10.2251,10.2389,10.2182,10.2389,167600.0
2012-01-18 10:20:00,14.85,14.88,14.85,14.85,300000.0,10.2389,10.2596,10.2389,10.2389,300000.0
2012-01-18 10:30:00,14.85,14.86,14.83,14.84,145600.0,10.2389,10.2458,10.2251,10.232,145600.0
2012-01-18 10:40:00,14.84,14.84,14.82,14.83,98800.0,10.232,10.232,10.2182,10.2251,98800.0
2012-01-18 10:50:00,14.84,14.86,14.83,14.86,206400.0,10.232,10.2458,10.2251,10.2458,206400.0
2012-01-18 11:00:00,14.86,14.87,14.83,14.84,157200.0,10.2458,10.2527,10.2251,10.232,157200.0
2012-01-18 11:10:00,14.84,14.86,14.83,14.83,196400.0,10.232,10.2458,10.2251,10.2251,196400.0
2012-01-18 11:20:00,14.83,14.86,14.83,14.85,222400.0,10.2251,10.2458,10.2251,10.2389,222400.0
2012-01-18 11:30:00,14.85,14.88,14.85,14.87,185600.0,10.2389,10.2596,10.2389,10.2527,185600.0
2012-01-18 11:40:00,14.87,14.88,14.85,14.86,191600.0,10.2527,10.2596,10.2389,10.2458,191600.0
2012-01-18 11:50:00,14.86,14.86,14.85,14.85,84800.0,10.2458,10.2458,10.2389,10.2389,84800.0
2012-01-18 12:00:00,14.85,14.85,14.84,14.85,86000.0,10.2389,10.2389,10.232,10.2389,86000.0
2012-01-18 12:10:00,14.85,14.86,14.85,14.86,102800.0,10.2389,10.2458,10.2389,10.2458,102800.0
2012-01-18 12:20:00,14.86,14.87,14.85,14.87,180000.0,10.2458,10.2527,10.2389,10.2527,180000.0
2012-01-18 12:30:00,14.87,14.88,14.86,14.86,56800.0,10.2527,10.2596,10.2458,10.2458,56800.0
2012-01-18 12:40:00,14.87,14.87,14.86,14.86,104800.0,10.2527,10.2527,10.2458,10.2458,104800.0
2012-01-18 12:50:00,14.86,14.87,14.85,14.87,146800.0,10.2458,10.2527,10.2389,10.2527,146800.0
2012-01-18 13:00:00,14.87,14.88,14.86,14.87,79600.0,10.2527,10.2596,10.2458,10.2527,79600.0
2012-01-18 13:10:00,14.87,14.88,14.87,14.87,51200.0,10.2527,10.2596,10.2527,10.2527,51200.0
2012-01-18 13:20:00,14.87,14.88,14.86,14.87,87600.0,10.2527,10.2596,10.2458,10.2527,87600.0
2012-01-18 13:30:00,14.87,14.87,14.84,14.84,142800.0,10.2527,10.2527,10.232,10.232,142800.0
2012-01-18 13:40:00,14.84,14.85,14.83,14.85,51200.0,10.232,10.2389,10.2251,10.2389,51200.0
2012-01-18 13:50:00,14.84,14.85,14.83,14.83,86400.0,10.232,10.2389,10.2251,10.2251,86400.0
2012-01-18 14:00:00,14.84,14.86,14.83,14.86,91600.0,10.232,10.2458,10.2251,10.2458,91600.0
2012-01-18 14:10:00,14.86,14.87,14.85,14.85,137600.0,10.2458,10.2527,10.2389,10.2389,137600.0
2012-01-18 14:20:00,14.85,14.87,14.85,14.87,68800.0,10.2389,10.2527,10.2389,10.2527,68800.0
2012-01-18 14:30:00,14.87,14.87,14.86,14.87,137600.0,10.2527,10.2527,10.2458,10.2527,137600.0
2012-01-18 14:40:00,14.87,14.88,14.86,14.87,267200.0,10.2527,10.2596,10.2458,10.2527,267200.0
2012-01-18 14:50:00,14.87,14.87,14.85,14.87,110000.0,10.2527,10.2527,10.2389,10.2527,110000.0
2012-01-18 15:00:00,14.87,14.88,14.87,14.87,135200.0,10.2527,10.2596,10.2527,10.2527,135200.0
2012-01-18 15:10:00,14.87,14.9,14.87,14.88,265200.0,10.2527,10.2734,10.2527,10.2596,265200.0
2012-01-18 15:20:00,14.87,14.9,14.87,14.88,252400.0,10.2527,10.2734,10.2527,10.2596,252400.0
2012-01-18 15:30:00,14.88,14.89,14.87,14.87,158800.0,10.2596,10.2665,10.2527,10.2527,158800.0
2012-01-18 15:40:00,14.87,14.89,14.87,14.88,188000.0,10.2527,10.2665,10.2527,10.2596,188000.0
2012-01-18 15:50:00,14.87,14.88,14.87,14.87,374800.0,10.2527,10.2596,10.2527,10.2527,374800.0
2012-01-19 09:30:00,14.92,14.92,14.82,14.86,200800.0,10.2872,10.2872,10.2182,10.2458,200800.0
2012-01-19 09:40:00,14.85,14.87,14.84,14.84,212800.0,10.2389,10.2527,10.232,10.232,212800.0
2012-01-19 09:50:00,14.84,14.84,14.81,14.83,242800.0,10.232,10.232,10.2113,10.2251,242800.0
2012-01-19 10:00:00,14.83,14.83,14.78,14.81,270400.0,10.2251,10.2251,10.1906,10.2113,270400.0
2012-01-19 10:10:00,14.81,14.81,14.79,14.8,343200.0,10.2113,10.2113,10.1975,10.2044,343200.0
2012-01-19 10:20:00,14.8,14.81,14.78,14.78,338400.0,10.2044,10.2113,10.1906,10.1906,338400.0
2012-01-19 10:30:00,14.78,14.79,14.76,14.78,363600.0,10.1906,10.1975,10.1769,10.1906,363600.0
2012-01-19 10:40:00,14.78,14.8,14.77,14.78,195200.0,10.1906,10.2044,10.1838,10.1906,195200.0
2012-01-19 10:50:00,14.77,14.78,14.74,14.76,231200.0,10.1838,10.1906,10.1631,10.1769,231200.0
2012-01-19 11:00:00,14.76,14.76,14.74,14.74,119600.0,10.1769,10.1769,10.1631,10.1631,119600.0
2012-01-19 11:10:00,14.74,14.76,14.74,14.75,96000.0,10.1631,10.1769,10.1631,10.17,96000.0
2012-01-19 11:20:00,14.76,14.76,14.75,14.76,115600.0,10.1769,10.1769,10.17,10.1769,115600.0
2012-01-19 11:30:00,14.75,14.76,14.74,14.76,234400.0,10.17,10.1769,10.1631,10.1769,234400.0
2012-01-19 11:40:00,14.76,14.76,14.72,14.73,322000.0,10.1769,10.1769,10.1493,10.1562,322000.0
2012-01-19 11:50:00,14.73,14.73,14.72,14.72,336000.0,10.1562,10.1562,10.1493,10.1493,336000.0
2012-01-19 12:00:00,14.72,14.74,14.72,14.73,72400.0,10.1493,10.1631,10.1493,10.1562,72400.0
2012-01-19 12:10:00,14.73,14.74,14.72,14.72,96800.0,10.1562,10.1631,10.1493,10.1493,96800.0
2012-01-19 12:20:00,14.72,14.72,14.71,14.71,92000.0,10.1493,10.1493,10.1424,10.1424,92000.0
2012-01-19 12:30:00,14.71,14.72,14.7,14.7,154400.0,10.1424,10.1493,10.1355,10.1355,154400.0
2012-01-19 12:40:00,14.71,14.72,14.7,14.72,119200.0,10.1424,10.1493,10.1355,10.1493,119200.0
2012-01-19 12:50:00,14.72,14.72,14.69,14.7,195200.0,10.1493,10.1493,10.1286,10.1355,195200.0
2012-01-19 13:00:00,14.7,14.72,14.69,14.71,208800.0,10.1355,10.1493,10.1286,10.1424,208800.0
2012-01-19 13:10:00,14.71,14.72,14.7,14.72,132400.0,10.1424,10.1493,10.1355,10.1493,132400.0
2012-01-19 13:20:00,14.72,14.72,14.71,14.72,76000.0,10.1493,10.1493,10.1424,10.1493,76000.0
2012-01-19 13:30:00,14.72,14.72,14.7,14.7,190400.0,10.1493,10.1493,10.1355,10.1355,190400.0
2012-01-19 13:40:00,14.7,14.71,14.7,14.7,96000.0,10.1355,10.1424,10.1355,10.1355,96000.0
2012-01-19 13:50:00,14.7,14.71,14.69,14.69,120400.0,10.1355,10.1424,10.1286,10.1286,120400.0
2012-01-19 14:00:00,14.69,14.71,14.69,14.7,112400.0,10.1286,10.1424,10.1286,10.1355,112400.0
2012-01-19 14:10:00,14.7,14.7,14.69,14.7,135200.0,10.1355,10.1355,10.1286,10.1355,135200.0
2012-01-19 14:20:00,14.7,14.72,14.7,14.7,280400.0,10.1355,10.1493,10.1355,10.1355,280400.0
2012-01-19 14:30:00,14.7,14.71,14.69,14.7,161200.0,10.1355,10.1424,10.1286,10.1355,161200.0
2012-01-19 14:40:00,14.7,14.71,14.7,14.71,96400.0,10.1355,10.1424,10.1355,10.1424,96400.0
2012-01-19 14:50:00,14.71,14.72,14.7,14.72,144400.0,10.1424,10.1493,10.1355,10.1493,144400.0
2012-01-19 15:00:00,14.72,14.72,14.71,14.71,196800.0,10.1493,10.1493,10.1424,10.1424,196800.0
2012-01-19 15:10:00,14.71,14.72,14.71,14.71,134800.0,10.1424,10.1493,10.1424,10.1424,134800.0
2012-01-19 15:20:00,14.71,14.72,14.71,14.71,184000.0,10.1424,10.1493,10.1424,10.1424,184000.0
2012-01-19 15:30:00,14.71,14.72,14.71,14.71,172000.0,10.1424,10.1493,10.1424,10.1424,172000.0
2012-01-19 15:40:00,14.71,14.72,14.7,14.71,282800.0,10.1424,10.1493,10.1355,10.1424,282800.0
2012-01-19 15:50:00,14.71,14.72,14.7,14.7,956000.0,10.1424,10.1493,10.1355,10.1355,956000.0
2012-01-20 09:30:00,14.69,14.79,14.69,14.74,1260000.0,10.1286,10.1975,10.1286,10.1631,1260000.0
2012-01-20 09:40:00,14.74,14.75,14.73,14.75,324800.0,10.1631,10.17,10.1562,10.17,324800.0
2012-01-20 09:50:00,14.75,14.76,14.74,14.75,652000.0,10.17,10.1769,10.1631,10.17,652000.0
2012-01-20 10:00:00,14.74,14.75,14.73,14.75,223600.0,10.1631,10.17,10.1562,10.17,223600.0
2012-01-20 10:10:00,14.74,14.75,14.74,14.75,441600.0,10.1631,10.17,10.1631,10.17,441600.0
2012-01-20 10:20:00,14.75,14.77,14.74,14.76,645600.0,10.17,10.1838,10.1631,10.1769,645600.0
2012-01-20 10:30:00,14.76,14.78,14.74,14.76,380000.0,10.1769,10.1906,10.1631,10.1769,380000.0
2012-01-20 10:40:00,14.75,14.75,14.74,14.74,154800.0,10.17,10.17,10.1631,10.1631,154800.0
2012-01-20 10:50:00,14.75,14.76,14.74,14.74,265200.0,10.17,10.1769,10.1631,10.1631,265200.0
2012-01-20 11:00:00,14.74,14.75,14.72,14.73,235600.0,10.1631,10.17,10.1493,10.1562,235600.0
2012-01-20 11:10:00,14.74,14.75,14.73,14.75,154400.0,10.1631,10.17,10.1562,10.17,154400.0
2012-01-20 11:20:00,14.75,14.76,14.74,14.76,139200.0,10.17,10.1769,10.1631,10.1769,139200.0
2012-01-20 11:30:00,14.76,14.78,14.76,14.78,142000.0,10.1769,10.1906,10.1769,10.1906,142000.0
2012-01-20 11:40:00,14.78,14.78,14.76,14.77,70400.0,10.1906,10.1906,10.1769,10.1838,70400.0
2012-01-20 11:50:00,14.77,14.79,14.77,14.77,108400.0,10.1838,10.1975,10.1838,10.1838,108400.0
2012-01-20 12:00:00,14.77,14.79,14.77,14.79,125200.0,10.1838,10.1975,10.1838,10.1975,125200.0
2012-01-20 12:10:00,14.78,14.79,14.78,14.78,40800.0,10.1906,10.1975,10.1906,10.1906,40800.0
2012-01-20 12:20:00,14.78,14.78,14.77,14.78,111600.0,10.1906,10.1906,10.1838,10.1906,111600.0
2012-01-20 12:30:00,14.78,14.79,14.77,14.79,73200.0,10.1906,10.1975,10.1838,10.1975,73200.0
2012-01-20 12:40:00,14.79,14.8,14.78,14.79,138800.0,10.1975,10.2044,10.1906,10.1975,138800.0
2012-01-20 12:50:00,14.79,14.8,14.79,14.79,54000.0,10.1975,10.2044,10.1975,10.1975,54000.0
2012-01-20 13:00:00,14.79,14.81,14.79,14.81,106800.0,10.1975,10.2113,10.1975,10.2113,106800.0
2012-01-20 13:10:00,14.81,14.81,14.8,14.8,119600.0,10.2113,10.2113,10.2044,10.2044,119600.0
2012-01-20 13:20:00,14.79,14.81,14.79,14.81,235200.0,10.1975,10.2113,10.1975,10.2113,235200.0
2012-01-20 13:30:00,14.81,14.81,14.8,14.81,164400.0,10.2113,10.2113,10.2044,10.2113,164400.0
2012-01-20 13:40:00,14.8,14.8,14.79,14.79,161600.0,10.2044,10.2044,10.1975,10.1975,161600.0
2012-01-20 13:50:00,14.79,14.8,14.79,14.8,124800.0,10.1975,10.2044,10.1975,10.2044,124800.0
2012-01-20 14:00:00,14.8,14.8,14.79,14.8,76400.0,10.2044,10.2044,10.1975,10.2044,76400.0
2012-01-20 14:10:00,14.8,14.8,14.79,14.8,94400.0,10.2044,10.2044,10.1975,10.2044,94400.0
2012-01-20 14:20:00,14.79,14.8,14.78,14.79,72400.0,10.1975,10.2044,10.1906,10.1975,72400.0
2012-01-20 14:30:00,14.79,14.8,14.77,14.78,97600.0,10.1975,10.2044,10.1838,10.1906,97600.0
2012-01-20 14:40:00,14.78,14.79,14.77,14.79,91600.0,10.1906,10.1975,10.1838,10.1975,91600.0
2012-01-20 14:50:00,14.79,14.79,14.78,14.78,80400.0,10.1975,10.1975,10.1906,10.1906,80400.0
2012-01-20 15:00:00,14.78,14.81,14.78,14.81,187200.0,10.1906,10.2113,10.1906,10.2113,187200.0
2012-01-20 15:10:00,14.81,14.81,14.79,14.8,155200.0,10.2113,10.2113,10.1975,10.2044,155200.0
2012-01-20 15:20:00,14.8,14.8,14.8,14.8,137200.0,10.2044,10.2044,10.2044,10.2044,137200.0
2012-01-20 15:30:00,14.8,14.8,14.79,14.8,140400.0,10.2044,10.2044,10.1975,10.2044,140400.0
2012-01-20 15:40:00,14.8,14.81,14.8,14.81,264800.0,10.2044,10.2113,10.2044,10.2113,264800.0
2012-01-20 15:50:00,14.81,14.83,14.8,14.82,697200.0,10.2113,10.2251,10.2044,10.2182,697200.0
2012-01-23 09:30:00,14.81,14.88,14.8,14.88,164400.0,10.2113,10.2596,10.2044,10.2596,164400.0
2012-01-23 09:40:00,14.88,14.94,14.88,14.93,186800.0,10.2596,10.301,10.2596,10.2941,186800.0
2012-01-23 09:50:00,14.93,14.93,14.86,14.9,294400.0,10.2941,10.2941,10.2458,10.2734,294400.0
2012-01-23 10:00:00,14.9,14.93,14.88,14.92,219200.0,10.2734,10.2941,10.2596,10.2872,219200.0
2012-01-23 10:10:00,14.91,14.93,14.89,14.91,95600.0,10.2803,10.2941,10.2665,10.2803,95600.0
2012-01-23 10:20:00,14.91,14.91,14.87,14.88,170800.0,10.2803,10.2803,10.2527,10.2596,170800.0
2012-01-23 10:30:00,14.88,14.88,14.85,14.86,206000.0,10.2596,10.2596,10.2389,10.2458,206000.0
2012-01-23 10:40:00,14.87,14.87,14.85,14.85,141600.0,10.2527,10.2527,10.2389,10.2389,141600.0
2012-01-23 10:50:00,14.85,14.86,14.83,14.83,114000.0,10.2389,10.2458,10.2251,10.2251,114000.0
2012-01-23 11:00:00,14.83,14.9,14.82,14.9,219600.0,10.2251,10.2734,10.2182,10.2734,219600.0
2012-01-23 11:10:00,14.89,14.89,14.84,14.85,172000.0,10.2665,10.2665,10.232,10.2389,172000.0
2012-01-23 11:20:00,14.85,14.86,14.83,14.85,115200.0,10.2389,10.2458,10.2251,10.2389,115200.0
2012-01-23 11:30:00,14.85,14.85,14.81,14.84,144800.0,10.2389,10.2389,10.2113,10.232,144800.0
2012-01-23 11:40:00,14.84,14.84,14.8,14.82,128800.0,10.232,10.232,10.2044,10.2182,128800.0
2012-01-23 11:50:00,14.83,14.83,14.81,14.82,92400.0,10.2251,10.2251,10.2113,10.2182,92400.0
2012-01-23 12:00:00,14.83,14.83,14.8,14.8,182000.0,10.2251,10.2251,10.2044,10.2044,182000.0
2012-01-23 12:10:00,14.8,14.83,14.8,14.81,202000.0,10.2044,10.2251,10.2044,10.2113,202000.0
2012-01-23 12:20:00,14.81,14.81,14.8,14.81,129200.0,10.2113,10.2113,10.2044,10.2113,129200.0
2012-01-23 12:30:00,14.81,14.82,14.8,14.81,137200.0,10.2113,10.2182,10.2044,10.2113,137200.0
2012-01-23 12:40:00,14.8,14.83,14.8,14.83,138000.0,10.2044,10.2251,10.2044,10.2251,138000.0
2012-01-23 12:50:00,14.83,14.84,14.82,14.83,110000.0,10.2251,10.232,10.2182,10.2251,110000.0
2012-01-23 13:00:00,14.83,14.86,14.81,14.84,214800.0,10.2251,10.2458,10.2113,10.232,214800.0
2012-01-23 13:10:00,14.84,14.84,14.82,14.83,64400.0,10.232,10.232,10.2182,10.2251,64400.0
2012-01-23 13:20:00,14.83,14.84,14.82,14.83,72800.0,10.2251,10.232,10.2182,10.2251,72800.0
2012-01-23 13:30:00,14.83,14.86,14.83,14.84,77200.0,10.2251,10.2458,10.2251,10.232,77200.0
2012-01-23 13:40:00,14.84,14.85,14.82,14.83,112800.0,10.232,10.2389,10.2182,10.2251,112800.0
2012-01-23 13:50:00,14.83,14.84,14.82,14.83,77600.0,10.2251,10.232,10.2182,10.2251,77600.0
2012-01-23 14:00:00,14.83,14.85,14.83,14.84,75200.0,10.2251,10.2389,10.2251,10.232,75200.0
2012-01-23 14:10:00,14.84,14.85,14.82,14.83,148400.0,10.232,10.2389,10.2182,10.2251,148400.0
2012-01-23 14:20:00,14.83,14.85,14.83,14.85,78000.0,10.2251,10.2389,10.2251,10.2389,78000.0
2012-01-23 14:30:00,14.85,14.86,14.84,14.84,78400.0,10.2389,10.2458,10.232,10.232,78400.0
2012-01-23 14:40:00,14.84,14.85,14.83,14.84,129600.0,10.232,10.2389,10.2251,10.232,129600.0
2012-01-23 14:50:00,14.84,14.88,14.84,14.86,132800.0,10.232,10.2596,10.232,10.2458,132800.0
2012-01-23 15:00:00,14.86,14.87,14.85,14.86,105600.0,10.2458,10.2527,10.2389,10.2458,105600.0
2012-01-23 15:10:00,14.87,14.88,14.85,14.87,118000.0,10.2527,10.2596,10.2389,10.2527,118000.0
2012-01-23 15:20:00,14.87,14.87,14.85,14.85,151200.0,10.2527,10.2527,10.2389,10.2389,151200.0
2012-01-23 15:30:00,14.85,14.86,14.84,14.86,125200.0,10.2389,10.2458,10.232,10.2458,125200.0
2012-01-23 15:40:00,14.86,14.87,14.85,14.86,192400.0,10.2458,10.2527,10.2389,10.2458,192400.0
2012-01-23 15:50:00,14.86,14.86,14.84,14.84,477200.0,10.2458,10.2458,10.232,10.232,477200.0
2012-01-24 09:30:00,14.84,14.84,14.76,14.76,186800.0,10.232,10.232,10.1769,10.1769,186800.0
2012-01-24 09:40:00,14.76,14.78,14.73,14.76,128800.0,10.1769,10.1906,10.1562,10.1769,128800.0
2012-01-24 09:50:00,14.76,14.77,14.73,14.74,110800.0,10.1769,10.1838,10.1562,10.1631,110800.0
2012-01-24 10:00:00,14.74,14.75,14.71,14.72,254400.0,10.1631,10.17,10.1424,10.1493,254400.0
2012-01-24 10:10:00,14.72,14.74,14.72,14.72,139600.0,10.1493,10.1631,10.1493,10.1493,139600.0
2012-01-24 10:20:00,14.72,14.75,14.71,14.74,175200.0,10.1493,10.17,10.1424,10.1631,175200.0
2012-01-24 10:30:00,14.73,14.75,14.72,14.74,152000.0,10.1562,10.17,10.1493,10.1631,152000.0
2012-01-24 10:40:00,14.74,14.76,14.73,14.73,152800.0,10.1631,10.1769,10.1562,10.1562,152800.0
2012-01-24 10:50:00,14.74,14.76,14.73,14.74,181200.0,10.1631,10.1769,10.1562,10.1631,181200.0
2012-01-24 11:00:00,14.74,14.78,14.74,14.76,137200.0,10.1631,10.1906,10.1631,10.1769,137200.0
2012-01-24 11:10:00,14.76,14.8,14.76,14.78,157600.0,10.1769,10.2044,10.1769,10.1906,157600.0
2012-01-24 11:20:00,14.78,14.8,14.77,14.79,123200.0,10.1906,10.2044,10.1838,10.1975,123200.0
2012-01-24 11:30:00,14.79,14.8,14.78,14.8,209200.0,10.1975,10.2044,10.1906,10.2044,209200.0
2012-01-24 11:40:00,14.8,14.8,14.79,14.8,134400.0,10.2044,10.2044,10.1975,10.2044,134400.0
2012-01-24 11:50:00,14.8,14.81,14.79,14.8,152400.0,10.2044,10.2113,10.1975,10.2044,152400.0
2012-01-24 12:00:00,14.8,14.81,14.79,14.81,140800.0,10.2044,10.2113,10.1975,10.2113,140800.0
2012-01-24 12:10:00,14.81,14.83,14.8,14.8,200400.0,10.2113,10.2251,10.2044,10.2044,200400.0
2012-01-24 12:20:00,14.8,14.81,14.79,14.8,184000.0,10.2044,10.2113,10.1975,10.2044,184000.0
2012-01-24 12:30:00,14.8,14.81,14.8,14.81,96800.0,10.2044,10.2113,10.2044,10.2113,96800.0
2012-01-24 12:40:00,14.81,14.82,14.8,14.81,87600.0,10.2113,10.2182,10.2044,10.2113,87600.0
2012-01-24 12:50:00,14.81,14.81,14.8,14.81,54400.0,10.2113,10.2113,10.2044,10.2113,54400.0
2012-01-24 13:00:00,14.81,14.81,14.79,14.81,74000.0,10.2113,10.2113,10.1975,10.2113,74000.0
2012-01-24 13:10:00,14.81,14.81,14.8,14.8,84400.0,10.2113,10.2113,10.2044,10.2044,84400.0
2012-01-24 13:20:00,14.8,14.8,14.79,14.8,67600.0,10.2044,10.2044,10.1975,10.2044,67600.0
2012-01-24 13:30:00,14.8,14.8,14.79,14.8,81200.0,10.2044,10.2044,10.1975,10.2044,81200.0
2012-01-24 13:40:00,14.8,14.81,14.8,14.81,53600.0,10.2044,10.2113,10.2044,10.2113,53600.0
2012-01-24 13:50:00,14.81,14.81,14.79,14.8,73200.0,10.2113,10.2113,10.1975,10.2044,73200.0
2012-01-24 14:00:00,14.8,14.81,14.8,14.81,98400.0,10.2044,10.2113,10.2044,10.2113,98400.0
2012-01-24 14:10:00,14.8,14.81,14.8,14.8,124800.0,10.2044,10.2113,10.2044,10.2044,124800.0
2012-01-24 14:20:00,14.8,14.81,14.8,14.8,76400.0,10.2044,10.2113,10.2044,10.2044,76400.0
2012-01-24 14:30:00,14.8,14.81,14.8,14.81,168000.0,10.2044,10.2113,10.2044,10.2113,168000.0
2012-01-24 14:40:00,14.81,14.83,14.81,14.81,178000.0,10.2113,10.2251,10.2113,10.2113,178000.0
2012-01-24 14:50:00,14.81,14.83,14.81,14.81,267200.0,10.2113,10.2251,10.2113,10.2113,267200.0
2012-01-24 15:00:00,14.81,14.81,14.79,14.8,142800.0,10.2113,10.2113,10.1975,10.2044,142800.0
2012-01-24 15:10:00,14.8,14.81,14.8,14.8,114400.0,10.2044,10.2113,10.2044,10.2044,114400.0
2012-01-24 15:20:00,14.8,14.8,14.78,14.8,158400.0,10.2044,10.2044,10.1906,10.2044,158400.0
2012-01-24 15:30:00,14.8,14.8,14.78,14.78,130800.0,10.2044,10.2044,10.1906,10.1906,130800.0
2012-01-24 15:40:00,14.78,14.8,14.78,14.79,159200.0,10.1906,10.2044,10.1906,10.1975,159200.0
2012-01-24 15:50:00,14.79,14.8,14.78,14.79,361600.0,10.1975,10.2044,10.1906,10.1975,361600.0
2012-01-25 09:30:00,14.75,14.75,14.7,14.73,193600.0,10.17,10.17,10.1355,10.1562,193600.0
2012-01-25 09:40:00,14.73,14.73,14.68,14.69,156400.0,10.1562,10.1562,10.1217,10.1286,156400.0
2012-01-25 09:50:00,14.69,14.72,14.69,14.71,225600.0,10.1286,10.1493,10.1286,10.1424,225600.0
2012-01-25 10:00:00,14.71,14.78,14.71,14.78,329200.0,10.1424,10.1906,10.1424,10.1906,329200.0
2012-01-25 10:10:00,14.78,14.78,14.74,14.75,224400.0,10.1906,10.1906,10.1631,10.17,224400.0
2012-01-25 10:20:00,14.75,14.77,14.75,14.75,238400.0,10.17,10.1838,10.17,10.17,238400.0
2012-01-25 10:30:00,14.75,14.78,14.74,14.77,190800.0,10.17,10.1906,10.1631,10.1838,190800.0
2012-01-25 10:40:00,14.78,14.8,14.78,14.8,141600.0,10.1906,10.2044,10.1906,10.2044,141600.0
2012-01-25 10:50:00,14.8,14.8,14.77,14.77,148000.0,10.2044,10.2044,10.1838,10.1838,148000.0
2012-01-25 11:00:00,14.78,14.79,14.77,14.77,250800.0,10.1906,10.1975,10.1838,10.1838,250800.0
2012-01-25 11:10:00,14.77,14.78,14.74,14.74,119600.0,10.1838,10.1906,10.1631,10.1631,119600.0
2012-01-25 11:20:00,14.75,14.75,14.72,14.74,233200.0,10.17,10.17,10.1493,10.1631,233200.0
2012-01-25 11:30:00,14.74,14.75,14.74,14.75,191200.0,10.1631,10.17,10.1631,10.17,191200.0
2012-01-25 11:40:00,14.75,14.76,14.74,14.74,156400.0,10.17,10.1769,10.1631,10.1631,156400.0
2012-01-25 11:50:00,14.74,14.76,14.74,14.76,101200.0,10.1631,10.1769,10.1631,10.1769,101200.0
2012-01-25 12:00:00,14.76,14.78,14.75,14.77,107200.0,10.1769,10.1906,10.17,10.1838,107200.0
2012-01-25 12:10:00,14.76,14.76,14.75,14.76,117200.0,10.1769,10.1769,10.17,10.1769,117200.0
2012-01-25 12:20:00,14.76,14.8,14.75,14.78,75200.0,10.1769,10.2044,10.17,10.1906,75200.0
2012-01-25 12:30:00,14.78,14.83,14.77,14.83,84000.0,10.1906,10.2251,10.1838,10.2251,84000.0
2012-01-25 12:40:00,14.83,14.85,14.8,14.84,214800.0,10.2251,10.2389,10.2044,10.232,214800.0
2012-01-25 12:50:00,14.84,14.9,14.83,14.89,298000.0,10.232,10.2734,10.2251,10.2665,298000.0
2012-01-25 13:00:00,14.89,14.95,14.88,14.95,352400.0,10.2665,10.3079,10.2596,10.3079,352400.0
2012-01-25 13:10:00,14.94,14.99,14.93,14.96,260800.0,10.301,10.3354,10.2941,10.3148,260800.0
2012-01-25 13:20:00,14.96,14.96,14.93,14.93,178400.0,10.3148,10.3148,10.2941,10.2941,178400.0
2012-01-25 13:30:00,14.93,14.96,14.91,14.92,232800.0,10.2941,10.3148,10.2803,10.2872,232800.0
2012-01-25 13:40:00,14.92,14.94,14.91,14.92,130800.0,10.2872,10.301,10.2803,10.2872,130800.0
2012-01-25 13:50:00,14.92,14.95,14.91,14.95,258800.0,10.2872,10.3079,10.2803,10.3079,258800.0
2012-01-25 14:00:00,14.95,14.95,14.92,14.94,266400.0,10.3079,10.3079,10.2872,10.301,266400.0
2012-01-25 14:10:00,14.94,14.97,14.93,14.97,186800.0,10.301,10.3217,10.2941,10.3217,186800.0
2012-01-25 14:20:00,14.97,14.97,14.92,14.92,236400.0,10.3217,10.3217,10.2872,10.2872,236400.0
2012-01-25 14:30:00,14.92,14.95,14.92,14.94,186800.0,10.2872,10.3079,10.2872,10.301,186800.0
2012-01-25 14:40:00,14.94,14.97,14.93,14.96,164000.0,10.301,10.3217,10.2941,10.3148,164000.0
2012-01-25 14:50:00,14.97,14.99,14.96,14.98,151600.0,10.3217,10.3354,10.3148,10.3285,151600.0
2012-01-25 15:00:00,14.97,14.99,14.96,14.96,254400.0,10.3217,10.3354,10.3148,10.3148,254400.0
2012-01-25 15:10:00,14.97,14.99,14.96,14.99,136400.0,10.3217,10.3354,10.3148,10.3354,136400.0
2012-01-25 15:20:00,14.99,14.99,14.97,14.98,424400.0,10.3354,10.3354,10.3217,10.3285,424400.0
2012-01-25 15:30:00,14.98,14.99,14.98,14.98,389600.0,10.3285,10.3354,10.3285,10.3285,389600.0
2012-01-25 15:40:00,14.98,15.0,14.97,15.0,669600.0,10.3285,10.3423,10.3217,10.3423,669600.0
2012-01-25 15:50:00,15.0,15.03,14.99,15.01,1066800.0,10.3423,10.363,10.3354,10.3492,1066800.0
2012-01-26 09:30:00,15.03,15.06,14.88,14.88,566800.0,10.363,10.3837,10.2596,10.2596,566800.0
2012-01-26 09:40:00,14.88,14.9,14.85,14.88,1232000.0,10.2596,10.2734,10.2389,10.2596,1232000.0
2012-01-26 09:50:00,14.88,14.96,14.85,14.94,516400.0,10.2596,10.3148,10.2389,10.301,516400.0
2012-01-26 10:00:00,14.94,14.95,14.9,14.94,362800.0,10.301,10.3079,10.2734,10.301,362800.0
2012-01-26 10:10:00,14.94,14.96,14.93,14.94,278000.0,10.301,10.3148,10.2941,10.301,278000.0
2012-01-26 10:20:00,14.94,14.97,14.93,14.96,432400.0,10.301,10.3217,10.2941,10.3148,432400.0
2012-01-26 10:30:00,14.96,14.99,14.96,14.99,296800.0,10.3148,10.3354,10.3148,10.3354,296800.0
2012-01-26 10:40:00,14.99,15.0,14.97,14.99,312400.0,10.3354,10.3423,10.3217,10.3354,312400.0
2012-01-26 10:50:00,14.99,14.99,14.91,14.92,565200.0,10.3354,10.3354,10.2803,10.2872,565200.0
2012-01-26 11:00:00,14.92,14.95,14.92,14.93,262800.0,10.2872,10.3079,10.2872,10.2941,262800.0
2012-01-26 11:10:00,14.93,14.96,14.93,14.96,350000.0,10.2941,10.3148,10.2941,10.3148,350000.0
2012-01-26 11:20:00,14.97,14.98,14.97,14.97,170400.0,10.3217,10.3285,10.3217,10.3217,170400.0
2012-01-26 11:30:00,14.97,14.98,14.97,14.97,194400.0,10.3217,10.3285,10.3217,10.3217,194400.0
2012-01-26 11:40:00,14.97,14.99,14.97,14.99,200800.0,10.3217,10.3354,10.3217,10.3354,200800.0
2012-01-26 11:50:00,14.99,15.0,14.97,14.98,186800.0,10.3354,10.3423,10.3217,10.3285,186800.0
2012-01-26 12:00:00,14.98,15.01,14.97,15.01,110800.0,10.3285,10.3492,10.3217,10.3492,110800.0
2012-01-26 12:10:00,15.01,15.01,14.97,14.97,206800.0,10.3492,10.3492,10.3217,10.3217,206800.0
2012-01-26 12:20:00,14.97,14.99,14.96,14.99,207600.0,10.3217,10.3354,10.3148,10.3354,207600.0
2012-01-26 12:30:00,14.99,15.0,14.98,14.99,132400.0,10.3354,10.3423,10.3285,10.3354,132400.0
2012-01-26 12:40:00,14.99,15.01,14.99,15.0,183600.0,10.3354,10.3492,10.3354,10.3423,183600.0
2012-01-26 12:50:00,15.0,15.03,15.0,15.03,114400.0,10.3423,10.363,10.3423,10.363,114400.0
2012-01-26 13:00:00,15.04,15.05,15.03,15.03,149200.0,10.3699,10.3768,10.363,10.363,149200.0
2012-01-26 13:10:00,15.03,15.05,15.03,15.03,122000.0,10.363,10.3768,10.363,10.363,122000.0
2012-01-26 13:20:00,15.04,15.04,15.0,15.0,111600.0,10.3699,10.3699,10.3423,10.3423,111600.0
2012-01-26 13:30:00,15.0,15.0,14.96,14.96,114800.0,10.3423,10.3423,10.3148,10.3148,114800.0
2012-01-26 13:40:00,14.96,14.96,14.95,14.96,96800.0,10.3148,10.3148,10.3079,10.3148,96800.0
2012-01-26 13:50:00,14.95,14.97,14.95,14.95,72000.0,10.3079,10.3217,10.3079,10.3079,72000.0
2012-01-26 14:00:00,14.95,14.95,14.94,14.95,225200.0,10.3079,10.3079,10.301,10.3079,225200.0
2012-01-26 14:10:00,14.95,14.95,14.92,14.93,172800.0,10.3079,10.3079,10.2872,10.2941,172800.0
2012-01-26 14:20:00,14.93,14.93,14.9,14.91,124800.0,10.2941,10.2941,10.2734,10.2803,124800.0
2012-01-26 14:30:00,14.92,14.93,14.9,14.93,112000.0,10.2872,10.2941,10.2734,10.2941,112000.0
2012-01-26 14:40:00,14.93,14.95,14.93,14.94,87200.0,10.2941,10.3079,10.2941,10.301,87200.0
2012-01-26 14:50:00,14.95,14.95,14.92,14.92,109600.0,10.3079,10.3079,10.2872,10.2872,109600.0
2012-01-26 15:00:00,14.92,14.92,14.89,14.91,273200.0,10.2872,10.2872,10.2665,10.2803,273200.0
2012-01-26 15:10:00,14.92,14.92,14.9,14.92,130400.0,10.2872,10.2872,10.2734,10.2872,130400.0
2012-01-26 15:20:00,14.92,14.94,14.91,14.91,405200.0,10.2872,10.301,10.2803,10.2803,405200.0
2012-01-26 15:30:00,14.92,14.92,14.91,14.92,202400.0,10.2872,10.2872,10.2803,10.2872,202400.0
2012-01-26 15:40:00,14.92,14.93,14.92,14.93,432800.0,10.2872,10.2941,10.2872,10.2941,432800.0
2012-01-26 15:50:00,14.92,14.94,14.9,14.92,1047200.0,10.2872,10.301,10.2734,10.2872,1047200.0
2012-01-27 09:30:00,14.85,14.99,14.85,14.89,631600.0,10.2389,10.3354,10.2389,10.2665,631600.0
2012-01-27 09:40:00,14.9,14.9,14.83,14.84,587600.0,10.2734,10.2734,10.2251,10.232,587600.0
2012-01-27 09:50:00,14.84,14.86,14.81,14.84,454800.0,10.232,10.2458,10.2113,10.232,454800.0
2012-01-27 10:00:00,14.84,14.86,14.81,14.84,326800.0,10.232,10.2458,10.2113,10.232,326800.0
2012-01-27 10:10:00,14.83,14.89,14.83,14.88,234400.0,10.2251,10.2665,10.2251,10.2596,234400.0
2012-01-27 10:20:00,14.88,14.9,14.85,14.85,273600.0,10.2596,10.2734,10.2389,10.2389,273600.0
2012-01-27 10:30:00,14.85,14.87,14.81,14.82,274800.0,10.2389,10.2527,10.2113,10.2182,274800.0
2012-01-27 10:40:00,14.82,14.82,14.77,14.79,246400.0,10.2182,10.2182,10.1838,10.1975,246400.0
2012-01-27 10:50:00,14.79,14.83,14.78,14.83,126000.0,10.1975,10.2251,10.1906,10.2251,126000.0
2012-01-27 11:00:00,14.83,14.87,14.83,14.83,260000.0,10.2251,10.2527,10.2251,10.2251,260000.0
2012-01-27 11:10:00,14.83,14.84,14.8,14.83,275200.0,10.2251,10.232,10.2044,10.2251,275200.0
2012-01-27 11:20:00,14.83,14.86,14.83,14.83,153200.0,10.2251,10.2458,10.2251,10.2251,153200.0
2012-01-27 11:30:00,14.83,14.85,14.81,14.82,104800.0,10.2251,10.2389,10.2113,10.2182,104800.0
2012-01-27 11:40:00,14.82,14.83,14.81,14.82,111200.0,10.2182,10.2251,10.2113,10.2182,111200.0
2012-01-27 11:50:00,14.82,14.85,14.81,14.85,175200.0,10.2182,10.2389,10.2113,10.2389,175200.0
2012-01-27 12:00:00,14.85,14.88,14.85,14.86,130400.0,10.2389,10.2596,10.2389,10.2458,130400.0
2012-01-27 12:10:00,14.86,14.88,14.86,14.88,103200.0,10.2458,10.2596,10.2458,10.2596,103200.0
2012-01-27 12:20:00,14.87,14.88,14.84,14.85,60800.0,10.2527,10.2596,10.232,10.2389,60800.0
2012-01-27 12:30:00,14.85,14.85,14.83,14.85,70000.0,10.2389,10.2389,10.2251,10.2389,70000.0
2012-01-27 12:40:00,14.85,14.88,14.84,14.88,87200.0,10.2389,10.2596,10.232,10.2596,87200.0
2012-01-27 12:50:00,14.87,14.88,14.86,14.88,167200.0,10.2527,10.2596,10.2458,10.2596,167200.0
2012-01-27 13:00:00,14.88,14.89,14.87,14.89,186400.0,10.2596,10.2665,10.2527,10.2665,186400.0
2012-01-27 13:10:00,14.89,14.95,14.87,14.95,400000.0,10.2665,10.3079,10.2527,10.3079,400000.0
2012-01-27 13:20:00,14.95,14.95,14.88,14.89,117200.0,10.3079,10.3079,10.2596,10.2665,117200.0
2012-01-27 13:30:00,14.9,14.94,14.88,14.93,278000.0,10.2734,10.301,10.2596,10.2941,278000.0
2012-01-27 13:40:00,14.93,14.93,14.91,14.91,86400.0,10.2941,10.2941,10.2803,10.2803,86400.0
2012-01-27 13:50:00,14.91,14.91,14.89,14.91,92000.0,10.2803,10.2803,10.2665,10.2803,92000.0
2012-01-27 14:00:00,14.9,14.94,14.9,14.94,239600.0,10.2734,10.301,10.2734,10.301,239600.0
2012-01-27 14:10:00,14.94,14.98,14.93,14.95,238800.0,10.301,10.3285,10.2941,10.3079,238800.0
2012-01-27 14:20:00,14.95,14.95,14.92,14.93,242400.0,10.3079,10.3079,10.2872,10.2941,242400.0
2012-01-27 14:30:00,14.92,14.94,14.92,14.93,68800.0,10.2872,10.301,10.2872,10.2941,68800.0
2012-01-27 14:40:00,14.93,14.95,14.92,14.95,227200.0,10.2941,10.3079,10.2872,10.3079,227200.0
2012-01-27 14:50:00,14.95,14.95,14.93,14.94,252000.0,10.3079,10.3079,10.2941,10.301,252000.0
2012-01-27 15:00:00,14.94,14.96,14.93,14.95,155200.0,10.301,10.3148,10.2941,10.3079,155200.0
2012-01-27 15:10:00,14.96,14.97,14.95,14.96,211200.0,10.3148,10.3217,10.3079,10.3148,211200.0
2012-01-27 15:20:00,14.97,15.0,14.97,14.99,233600.0,10.3217,10.3423,10.3217,10.3354,233600.0
2012-01-27 15:30:00,14.99,15.01,14.98,15.01,562000.0,10.3354,10.3492,10.3285,10.3492,562000.0
2012-01-27 15:40:00,15.01,15.01,14.98,14.99,376000.0,10.3492,10.3492,10.3285,10.3354,376000.0
2012-01-27 15:50:00,14.99,15.0,14.97,14.98,996400.0,10.3354,10.3423,10.3217,10.3285,996400.0
2012-01-30 09:30:00,14.93,14.96,14.86,14.89,320400.0,10.2941,10.3148,10.2458,10.2665,320400.0
2012-01-30 09:40:00,14.89,14.94,14.84,14.91,376800.0,10.2665,10.301,10.232,10.2803,376800.0
2012-01-30 09:50:00,14.91,14.95,14.88,14.95,380400.0,10.2803,10.3079,10.2596,10.3079,380400.0
2012-01-30 10:00:00,14.95,14.97,14.94,14.96,389600.0,10.3079,10.3217,10.301,10.3148,389600.0
2012-01-30 10:10:00,14.96,14.99,14.94,14.99,224800.0,10.3148,10.3354,10.301,10.3354,224800.0
2012-01-30 10:20:00,14.98,15.0,14.95,14.95,199600.0,10.3285,10.3423,10.3079,10.3079,199600.0
2012-01-30 10:30:00,14.95,14.99,14.95,14.97,208800.0,10.3079,10.3354,10.3079,10.3217,208800.0
2012-01-30 10:40:00,14.97,14.97,14.94,14.95,227600.0,10.3217,10.3217,10.301,10.3079,227600.0
2012-01-30 10:50:00,14.95,14.97,14.92,14.92,180800.0,10.3079,10.3217,10.2872,10.2872,180800.0
2012-01-30 11:00:00,14.92,14.94,14.9,14.94,279600.0,10.2872,10.301,10.2734,10.301,279600.0
2012-01-30 11:10:00,14.94,14.97,14.93,14.95,274800.0,10.301,10.3217,10.2941,10.3079,274800.0
2012-01-30 11:20:00,14.95,14.98,14.94,14.97,240000.0,10.3079,10.3285,10.301,10.3217,240000.0
2012-01-30 11:30:00,14.97,14.98,14.94,14.94,158400.0,10.3217,10.3285,10.301,10.301,158400.0
2012-01-30 11:40:00,14.94,14.96,14.92,14.95,138000.0,10.301,10.3148,10.2872,10.3079,138000.0
2012-01-30 11:50:00,14.95,14.98,14.94,14.98,131600.0,10.3079,10.3285,10.301,10.3285,131600.0
2012-01-30 12:00:00,14.98,14.99,14.97,14.99,182400.0,10.3285,10.3354,10.3217,10.3354,182400.0
2012-01-30 12:10:00,14.99,15.0,14.98,14.99,221200.0,10.3354,10.3423,10.3285,10.3354,221200.0
2012-01-30 12:20:00,14.99,15.01,14.99,14.99,138800.0,10.3354,10.3492,10.3354,10.3354,138800.0
2012-01-30 12:30:00,14.99,14.99,14.97,14.97,140000.0,10.3354,10.3354,10.3217,10.3217,140000.0
2012-01-30 12:40:00,14.97,14.98,14.96,14.97,135200.0,10.3217,10.3285,10.3148,10.3217,135200.0
2012-01-30 12:50:00,14.97,14.99,14.96,14.98,213600.0,10.3217,10.3354,10.3148,10.3285,213600.0
2012-01-30 13:00:00,14.98,14.99,14.97,14.98,172800.0,10.3285,10.3354,10.3217,10.3285,172800.0
2012-01-30 13:10:00,14.98,14.99,14.97,14.98,120800.0,10.3285,10.3354,10.3217,10.3285,120800.0
2012-01-30 13:20:00,14.98,14.99,14.97,14.98,218000.0,10.3285,10.3354,10.3217,10.3285,218000.0
2012-01-30 13:30:00,14.98,14.99,14.97,14.99,269600.0,10.3285,10.3354,10.3217,10.3354,269600.0
2012-01-30 13:40:00,14.99,15.04,14.99,15.04,227600.0,10.3354,10.3699,10.3354,10.3699,227600.0
2012-01-30 13:50:00,15.04,15.06,15.04,15.06,206000.0,10.3699,10.3837,10.3699,10.3837,206000.0
2012-01-30 14:00:00,15.06,15.06,15.04,15.05,162000.0,10.3837,10.3837,10.3699,10.3768,162000.0
2012-01-30 14:10:00,15.05,15.09,15.05,15.07,252400.0,10.3768,10.4044,10.3768,10.3906,252400.0
2012-01-30 14:20:00,15.07,15.09,15.07,15.08,303600.0,10.3906,10.4044,10.3906,10.3975,303600.0
2012-01-30 14:30:00,15.08,15.09,15.07,15.08,235200.0,10.3975,10.4044,10.3906,10.3975,235200.0
2012-01-30 14:40:00,15.07,15.07,15.03,15.03,266000.0,10.3906,10.3906,10.363,10.363,266000.0
2012-01-30 14:50:00,15.03,15.05,15.03,15.04,161600.0,10.363,10.3768,10.363,10.3699,161600.0
2012-01-30 15:00:00,15.04,15.04,15.01,15.02,156400.0,10.3699,10.3699,10.3492,10.3561,156400.0
2012-01-30 15:10:00,15.02,15.02,15.0,15.0,232400.0,10.3561,10.3561,10.3423,10.3423,232400.0
2012-01-30 15:20:00,15.0,15.01,14.99,15.0,126000.0,10.3423,10.3492,10.3354,10.3423,126000.0
2012-01-30 15:30:00,15.0,15.02,14.97,14.97,333600.0,10.3423,10.3561,10.3217,10.3217,333600.0
2012-01-30 15:40:00,14.98,14.99,14.95,14.98,607600.0,10.3285,10.3354,10.3079,10.3285,607600.0
2012-01-30 15:50:00,14.98,15.0,14.98,14.98,877200.0,10.3285,10.3423,10.3285,10.3285,877200.0
2012-01-31 09:30:00,14.99,15.01,14.97,15.0,224000.0,10.3354,10.3492,10.3217,10.3423,224000.0
2012-01-31 09:40:00,15.0,15.01,14.97,14.99,226400.0,10.3423,10.3492,10.3217,10.3354,226400.0
2012-01-31 09:50:00,14.99,14.99,14.95,14.97,192800.0,10.3354,10.3354,10.3079,10.3217,192800.0
2012-01-31 10:00:00,14.97,14.97,14.9,14.91,248400.0,10.3217,10.3217,10.2734,10.2803,248400.0
2012-01-31 10:10:00,14.91,14.92,14.9,14.9,179200.0,10.2803,10.2872,10.2734,10.2734,179200.0
2012-01-31 10:20:00,14.9,14.94,14.9,14.92,144400.0,10.2734,10.301,10.2734,10.2872,144400.0
2012-01-31 10:30:00,14.92,14.93,14.91,14.92,158800.0,10.2872,10.2941,10.2803,10.2872,158800.0
2012-01-31 10:40:00,14.92,14.92,14.9,14.9,227200.0,10.2872,10.2872,10.2734,10.2734,227200.0
2012-01-31 10:50:00,14.9,14.91,14.89,14.91,155200.0,10.2734,10.2803,10.2665,10.2803,155200.0
2012-01-31 11:00:00,14.91,14.96,14.91,14.94,348400.0,10.2803,10.3148,10.2803,10.301,348400.0
2012-01-31 11:10:00,14.94,14.95,14.92,14.95,202400.0,10.301,10.3079,10.2872,10.3079,202400.0
2012-01-31 11:20:00,14.95,14.96,14.94,14.94,96000.0,10.3079,10.3148,10.301,10.301,96000.0
2012-01-31 11:30:00,14.94,14.95,14.93,14.94,135600.0,10.301,10.3079,10.2941,10.301,135600.0
2012-01-31 11:40:00,14.94,14.96,14.94,14.95,157200.0,10.301,10.3148,10.301,10.3079,157200.0
2012-01-31 11:50:00,14.95,14.99,14.95,14.99,180400.0,10.3079,10.3354,10.3079,10.3354,180400.0
2012-01-31 12:00:00,14.98,14.98,14.96,14.97,168000.0,10.3285,10.3285,10.3148,10.3217,168000.0
2012-01-31 12:10:00,14.97,14.97,14.94,14.97,161600.0,10.3217,10.3217,10.301,10.3217,161600.0
2012-01-31 12:20:00,14.97,14.97,14.96,14.96,67200.0,10.3217,10.3217,10.3148,10.3148,67200.0
2012-01-31 12:30:00,14.96,14.97,14.95,14.95,229200.0,10.3148,10.3217,10.3079,10.3079,229200.0
2012-01-31 12:40:00,14.95,14.96,14.93,14.93,91200.0,10.3079,10.3148,10.2941,10.2941,91200.0
2012-01-31 12:50:00,14.93,14.94,14.92,14.93,176000.0,10.2941,10.301,10.2872,10.2941,176000.0
2012-01-31 13:00:00,14.94,14.94,14.93,14.94,112000.0,10.301,10.301,10.2941,10.301,112000.0
2012-01-31 13:10:00,14.94,14.94,14.92,14.93,66000.0,10.301,10.301,10.2872,10.2941,66000.0
2012-01-31 13:20:00,14.93,14.93,14.92,14.93,105200.0,10.2941,10.2941,10.2872,10.2941,105200.0
2012-01-31 13:30:00,14.93,14.93,14.91,14.92,109600.0,10.2941,10.2941,10.2803,10.2872,109600.0
2012-01-31 13:40:00,14.92,14.92,14.9,14.9,54000.0,10.2872,10.2872,10.2734,10.2734,54000.0
2012-01-31 13:50:00,14.9,14.9,14.89,14.9,61200.0,10.2734,10.2734,10.2665,10.2734,61200.0
2012-01-31 14:00:00,14.9,14.9,14.89,14.9,121600.0,10.2734,10.2734,10.2665,10.2734,121600.0
2012-01-31 14:10:00,14.9,14.92,14.9,14.91,52800.0,10.2734,10.2872,10.2734,10.2803,52800.0
2012-01-31 14:20:00,14.92,14.94,14.92,14.93,72400.0,10.2872,10.301,10.2872,10.2941,72400.0
2012-01-31 14:30:00,14.93,14.94,14.92,14.94,99600.0,10.2941,10.301,10.2872,10.301,99600.0
2012-01-31 14:40:00,14.95,14.95,14.93,14.95,56000.0,10.3079,10.3079,10.2941,10.3079,56000.0
2012-01-31 14:50:00,14.95,14.97,14.95,14.97,132800.0,10.3079,10.3217,10.3079,10.3217,132800.0
2012-01-31 15:00:00,14.97,14.99,14.97,14.97,186000.0,10.3217,10.3354,10.3217,10.3217,186000.0
2012-01-31 15:10:00,14.97,14.99,14.97,14.98,202400.0,10.3217,10.3354,10.3217,10.3285,202400.0
2012-01-31 15:20:00,14.98,14.99,14.96,14.99,179600.0,10.3285,10.3354,10.3148,10.3354,179600.0
2012-01-31 15:30:00,14.99,15.0,14.97,14.97,130000.0,10.3354,10.3423,10.3217,10.3217,130000.0
2012-01-31 15:40:00,14.97,14.98,14.96,14.97,180000.0,10.3217,10.3285,10.3148,10.3217,180000.0
2012-01-31 15:50:00,14.97,14.98,14.96,14.96,762000.0,10.3217,10.3285,10.3148,10.3148,762000.0
2012-02-01 09:30:00,15.04,15.06,15.0,15.03,230800.0,10.3699,10.3837,10.3423,10.363,230800.0
2012-02-01 09:40:00,15.03,15.06,15.02,15.02,191600.0,10.363,10.3837,10.3561,10.3561,191600.0
2012-02-01 09:50:00,15.02,15.02,14.98,15.02,124800.0,10.3561,10.3561,10.3285,10.3561,124800.0
2012-02-01 10:00:00,15.02,15.05,15.0,15.05,272000.0,10.3561,10.3768,10.3423,10.3768,272000.0
2012-02-01 10:10:00,15.05,15.06,15.03,15.05,442000.0,10.3768,10.3837,10.363,10.3768,442000.0
2012-02-01 10:20:00,15.05,15.07,15.04,15.07,184000.0,10.3768,10.3906,10.3699,10.3906,184000.0
2012-02-01 10:30:00,15.07,15.08,15.05,15.06,404800.0,10.3906,10.3975,10.3768,10.3837,404800.0
2012-02-01 10:40:00,15.06,15.08,15.06,15.07,233200.0,10.3837,10.3975,10.3837,10.3906,233200.0
2012-02-01 10:50:00,15.07,15.08,15.06,15.08,258400.0,10.3906,10.3975,10.3837,10.3975,258400.0
2012-02-01 11:00:00,15.08,15.09,15.08,15.09,98800.0,10.3975,10.4044,10.3975,10.4044,98800.0
2012-02-01 11:10:00,15.09,15.09,15.05,15.07,335600.0,10.4044,10.4044,10.3768,10.3906,335600.0
2012-02-01 11:20:00,15.06,15.06,15.05,15.06,138000.0,10.3837,10.3837,10.3768,10.3837,138000.0
2012-02-01 11:30:00,15.06,15.08,15.06,15.06,127600.0,10.3837,10.3975,10.3837,10.3837,127600.0
2012-02-01 11:40:00,15.06,15.06,15.02,15.05,373200.0,10.3837,10.3837,10.3561,10.3768,373200.0
2012-02-01 11:50:00,15.05,15.05,15.02,15.03,322000.0,10.3768,10.3768,10.3561,10.363,322000.0
2012-02-01 12:00:00,15.03,15.04,15.03,15.03,128400.0,10.363,10.3699,10.363,10.363,128400.0
2012-02-01 12:10:00,15.03,15.04,15.01,15.04,124800.0,10.363,10.3699,10.3492,10.3699,124800.0
2012-02-01 12:20:00,15.04,15.06,15.04,15.05,100400.0,10.3699,10.3837,10.3699,10.3768,100400.0
2012-02-01 12:30:00,15.05,15.05,15.04,15.05,66400.0,10.3768,10.3768,10.3699,10.3768,66400.0
2012-02-01 12:40:00,15.04,15.05,15.03,15.04,60800.0,10.3699,10.3768,10.363,10.3699,60800.0
2012-02-01 12:50:00,15.04,15.05,15.04,15.04,141600.0,10.3699,10.3768,10.3699,10.3699,141600.0
2012-02-01 13:00:00,15.04,15.06,15.04,15.05,75200.0,10.3699,10.3837,10.3699,10.3768,75200.0
2012-02-01 13:10:00,15.06,15.06,15.03,15.04,129200.0,10.3837,10.3837,10.363,10.3699,129200.0
2012-02-01 13:20:00,15.04,15.05,15.04,15.04,52000.0,10.3699,10.3768,10.3699,10.3699,52000.0
2012-02-01 13:30:00,15.04,15.05,15.02,15.04,397200.0,10.3699,10.3768,10.3561,10.3699,397200.0
2012-02-01 13:40:00,15.04,15.05,15.03,15.04,104400.0,10.3699,10.3768,10.363,10.3699,104400.0
2012-02-01 13:50:00,15.05,15.05,15.03,15.04,67600.0,10.3768,10.3768,10.363,10.3699,67600.0
2012-02-01 14:00:00,15.04,15.05,15.03,15.05,253600.0,10.3699,10.3768,10.363,10.3768,253600.0
2012-02-01 14:10:00,15.05,15.05,15.04,15.05,52800.0,10.3768,10.3768,10.3699,10.3768,52800.0
2012-02-01 14:20:00,15.05,15.05,15.04,15.04,73600.0,10.3768,10.3768,10.3699,10.3699,73600.0
2012-02-01 14:30:00,15.04,15.05,15.04,15.04,148800.0,10.3699,10.3768,10.3699,10.3699,148800.0
2012-02-01 14:40:00,15.04,15.05,15.03,15.03,83600.0,10.3699,10.3768,10.363,10.363,83600.0
2012-02-01 14:50:00,15.03,15.05,15.03,15.04,144400.0,10.363,10.3768,10.363,10.3699,144400.0
2012-02-01 15:00:00,15.04,15.04,15.02,15.03,101600.0,10.3699,10.3699,10.3561,10.363,101600.0
2012-02-01 15:10:00,15.03,15.04,15.03,15.03,148000.0,10.363,10.3699,10.363,10.363,148000.0
2012-02-01 15:20:00,15.03,15.04,15.02,15.03,261600.0,10.363,10.3699,10.3561,10.363,261600.0
2012-02-01 15:30:00,15.03,15.03,15.0,15.01,302000.0,10.363,10.363,10.3423,10.3492,302000.0
2012-02-01 15:40:00,15.01,15.02,14.99,15.0,422800.0,10.3492,10.3561,10.3354,10.3423,422800.0
2012-02-01 15:50:00,15.01,15.01,14.97,14.98,602800.0,10.3492,10.3492,10.3217,10.3285,602800.0
2012-02-02 09:30:00,15.03,15.08,14.97,14.98,276000.0,10.363,10.3975,10.3217,10.3285,276000.0
2012-02-02 09:40:00,14.97,15.0,14.97,15.0,242000.0,10.3217,10.3423,10.3217,10.3423,242000.0
2012-02-02 09:50:00,15.0,15.0,14.99,14.99,136800.0,10.3423,10.3423,10.3354,10.3354,136800.0
2012-02-02 10:00:00,14.99,15.0,14.98,15.0,230400.0,10.3354,10.3423,10.3285,10.3423,230400.0
2012-02-02 10:10:00,15.0,15.06,15.0,15.06,518000.0,10.3423,10.3837,10.3423,10.3837,518000.0
2012-02-02 10:20:00,15.06,15.08,15.05,15.08,221600.0,10.3837,10.3975,10.3768,10.3975,221600.0
2012-02-02 10:30:00,15.08,15.09,15.07,15.09,173200.0,10.3975,10.4044,10.3906,10.4044,173200.0
2012-02-02 10:40:00,15.09,15.09,15.06,15.08,406400.0,10.4044,10.4044,10.3837,10.3975,406400.0
2012-02-02 10:50:00,15.08,15.1,15.08,15.08,210800.0,10.3975,10.4113,10.3975,10.3975,210800.0
2012-02-02 11:00:00,15.09,15.1,15.08,15.08,164000.0,10.4044,10.4113,10.3975,10.3975,164000.0
2012-02-02 11:10:00,15.08,15.08,15.06,15.07,166800.0,10.3975,10.3975,10.3837,10.3906,166800.0
2012-02-02 11:20:00,15.07,15.11,15.07,15.11,135600.0,10.3906,10.4182,10.3906,10.4182,135600.0
2012-02-02 11:30:00,15.11,15.12,15.1,15.11,176400.0,10.4182,10.4251,10.4113,10.4182,176400.0
2012-02-02 11:40:00,15.11,15.12,15.1,15.1,188400.0,10.4182,10.4251,10.4113,10.4113,188400.0
2012-02-02 11:50:00,15.1,15.1,15.09,15.1,84000.0,10.4113,10.4113,10.4044,10.4113,84000.0
2012-02-02 12:00:00,15.1,15.1,15.08,15.08,72800.0,10.4113,10.4113,10.3975,10.3975,72800.0
2012-02-02 12:10:00,15.08,15.08,15.07,15.08,80000.0,10.3975,10.3975,10.3906,10.3975,80000.0
2012-02-02 12:20:00,15.08,15.09,15.08,15.09,111600.0,10.3975,10.4044,10.3975,10.4044,111600.0
2012-02-02 12:30:00,15.09,15.1,15.08,15.09,81200.0,10.4044,10.4113,10.3975,10.4044,81200.0
2012-02-02 12:40:00,15.09,15.09,15.07,15.08,97600.0,10.4044,10.4044,10.3906,10.3975,97600.0
2012-02-02 12:50:00,15.08,15.09,15.07,15.08,91200.0,10.3975,10.4044,10.3906,10.3975,91200.0
2012-02-02 13:00:00,15.08,15.09,15.07,15.07,166800.0,10.3975,10.4044,10.3906,10.3906,166800.0
2012-02-02 13:10:00,15.07,15.08,15.06,15.08,191600.0,10.3906,10.3975,10.3837,10.3975,191600.0
2012-02-02 13:20:00,15.08,15.1,15.08,15.1,97600.0,10.3975,10.4113,10.3975,10.4113,97600.0
2012-02-02 13:30:00,15.1,15.11,15.09,15.11,116800.0,10.4113,10.4182,10.4044,10.4182,116800.0
2012-02-02 13:40:00,15.11,15.12,15.1,15.11,122800.0,10.4182,10.4251,10.4113,10.4182,122800.0
2012-02-02 13:50:00,15.12,15.12,15.11,15.12,131600.0,10.4251,10.4251,10.4182,10.4251,131600.0
2012-02-02 14:00:00,15.12,15.12,15.11,15.12,117200.0,10.4251,10.4251,10.4182,10.4251,117200.0
2012-02-02 14:10:00,15.12,15.12,15.11,15.11,94400.0,10.4251,10.4251,10.4182,10.4182,94400.0
2012-02-02 14:20:00,15.11,15.11,15.09,15.09,85600.0,10.4182,10.4182,10.4044,10.4044,85600.0
2012-02-02 14:30:00,15.1,15.1,15.08,15.08,100400.0,10.4113,10.4113,10.3975,10.3975,100400.0
2012-02-02 14:40:00,15.08,15.08,15.06,15.07,155200.0,10.3975,10.3975,10.3837,10.3906,155200.0
2012-02-02 14:50:00,15.07,15.07,15.05,15.05,152000.0,10.3906,10.3906,10.3768,10.3768,152000.0
2012-02-02 15:00:00,15.06,15.06,15.04,15.05,145200.0,10.3837,10.3837,10.3699,10.3768,145200.0
2012-02-02 15:10:00,15.05,15.07,15.05,15.07,191200.0,10.3768,10.3906,10.3768,10.3906,191200.0
2012-02-02 15:20:00,15.07,15.08,15.05,15.06,181600.0,10.3906,10.3975,10.3768,10.3837,181600.0
2012-02-02 15:30:00,15.06,15.06,15.04,15.05,287600.0,10.3837,10.3837,10.3699,10.3768,287600.0
2012-02-02 15:40:00,15.05,15.05,15.03,15.04,415200.0,10.3768,10.3768,10.363,10.3699,415200.0
2012-02-02 15:50:00,15.04,15.05,15.01,15.03,542400.0,10.3699,10.3768,10.3492,10.363,542400.0
2012-02-03 09:30:00,15.11,15.15,15.05,15.06,353600.0,10.4182,10.4458,10.3768,10.3837,353600.0
2012-02-03 09:40:00,15.06,15.11,15.06,15.07,236400.0,10.3837,10.4182,10.3837,10.3906,236400.0
2012-02-03 09:50:00,15.07,15.07,15.03,15.03,289200.0,10.3906,10.3906,10.363,10.363,289200.0
2012-02-03 10:00:00,15.03,15.05,14.99,15.01,285600.0,10.363,10.3768,10.3354,10.3492,285600.0
2012-02-03 10:10:00,15.01,15.02,14.98,14.99,217600.0,10.3492,10.3561,10.3285,10.3354,217600.0
2012-02-03 10:20:00,14.99,15.0,14.97,14.99,242400.0,10.3354,10.3423,10.3217,10.3354,242400.0
2012-02-03 10:30:00,14.99,15.0,14.97,14.97,163600.0,10.3354,10.3423,10.3217,10.3217,163600.0
2012-02-03 10:40:00,14.97,14.99,14.97,14.99,160800.0,10.3217,10.3354,10.3217,10.3354,160800.0
2012-02-03 10:50:00,14.99,15.0,14.99,14.99,83200.0,10.3354,10.3423,10.3354,10.3354,83200.0
2012-02-03 11:00:00,14.99,15.0,14.99,15.0,111200.0,10.3354,10.3423,10.3354,10.3423,111200.0
2012-02-03 11:10:00,15.0,15.02,15.0,15.01,72000.0,10.3423,10.3561,10.3423,10.3492,72000.0
2012-02-03 11:20:00,15.01,15.04,15.01,15.04,212800.0,10.3492,10.3699,10.3492,10.3699,212800.0
2012-02-03 11:30:00,15.04,15.05,15.01,15.02,156400.0,10.3699,10.3768,10.3492,10.3561,156400.0
2012-02-03 11:40:00,15.02,15.03,15.02,15.02,103600.0,10.3561,10.363,10.3561,10.3561,103600.0
2012-02-03 11:50:00,15.02,15.03,15.01,15.02,73600.0,10.3561,10.363,10.3492,10.3561,73600.0
2012-02-03 12:00:00,15.02,15.03,15.02,15.02,178000.0,10.3561,10.363,10.3561,10.3561,178000.0
2012-02-03 12:10:00,15.02,15.03,15.02,15.03,94000.0,10.3561,10.363,10.3561,10.363,94000.0
2012-02-03 12:20:00,15.03,15.03,15.02,15.02,117600.0,10.363,10.363,10.3561,10.3561,117600.0
2012-02-03 12:30:00,15.03,15.03,15.03,15.03,83600.0,10.363,10.363,10.363,10.363,83600.0
2012-02-03 12:40:00,15.03,15.05,15.03,15.04,81600.0,10.363,10.3768,10.363,10.3699,81600.0
2012-02-03 12:50:00,15.04,15.05,15.04,15.04,71600.0,10.3699,10.3768,10.3699,10.3699,71600.0
2012-02-03 13:00:00,15.04,15.05,15.03,15.03,128400.0,10.3699,10.3768,10.363,10.363,128400.0
2012-02-03 13:10:00,15.03,15.05,15.03,15.04,116000.0,10.363,10.3768,10.363,10.3699,116000.0
2012-02-03 13:20:00,15.04,15.04,15.02,15.02,90000.0,10.3699,10.3699,10.3561,10.3561,90000.0
2012-02-03 13:30:00,15.02,15.02,15.01,15.01,69600.0,10.3561,10.3561,10.3492,10.3492,69600.0
2012-02-03 13:40:00,15.01,15.02,15.0,15.01,102800.0,10.3492,10.3561,10.3423,10.3492,102800.0
2012-02-03 13:50:00,15.01,15.02,15.0,15.02,374400.0,10.3492,10.3561,10.3423,10.3561,374400.0
2012-02-03 14:00:00,15.02,15.03,15.01,15.02,116000.0,10.3561,10.363,10.3492,10.3561,116000.0
2012-02-03 14:10:00,15.02,15.04,15.02,15.04,64400.0,10.3561,10.3699,10.3561,10.3699,64400.0
2012-02-03 14:20:00,15.04,15.05,15.04,15.05,110800.0,10.3699,10.3768,10.3699,10.3768,110800.0
2012-02-03 14:30:00,15.05,15.05,15.05,15.05,41200.0,10.3768,10.3768,10.3768,10.3768,41200.0
2012-02-03 14:40:00,15.05,15.05,15.0,15.0,575600.0,10.3768,10.3768,10.3423,10.3423,575600.0
2012-02-03 14:50:00,15.01,15.03,15.0,15.03,99200.0,10.3492,10.363,10.3423,10.363,99200.0
2012-02-03 15:00:00,15.03,15.03,15.02,15.02,157200.0,10.363,10.363,10.3561,10.3561,157200.0
2012-02-03 15:10:00,15.02,15.04,15.02,15.02,135200.0,10.3561,10.3699,10.3561,10.3561,135200.0
2012-02-03 15:20:00,15.02,15.04,15.02,15.02,100400.0,10.3561,10.3699,10.3561,10.3561,100400.0
2012-02-03 15:30:00,15.02,15.03,15.02,15.02,193600.0,10.3561,10.363,10.3561,10.3561,193600.0
2012-02-03 15:40:00,15.02,15.05,15.01,15.05,237200.0,10.3561,10.3768,10.3492,10.3768,237200.0
2012-02-03 15:50:00,15.04,15.06,15.04,15.05,537600.0,10.3699,10.3837,10.3699,10.3768,537600.0
2012-02-06 09:30:00,15.01,15.07,14.99,15.06,128800.0,10.3492,10.3906,10.3354,10.3837,128800.0
2012-02-06 09:40:00,15.06,15.08,15.0,15.01,74800.0,10.3837,10.3975,10.3423,10.3492,74800.0
2012-02-06 09:50:00,15.01,15.03,14.98,14.99,367600.0,10.3492,10.363,10.3285,10.3354,367600.0
2012-02-06 10:00:00,14.99,15.02,14.98,14.99,152400.0,10.3354,10.3561,10.3285,10.3354,152400.0
2012-02-06 10:10:00,14.99,15.04,14.99,15.04,196800.0,10.3354,10.3699,10.3354,10.3699,196800.0
2012-02-06 10:20:00,15.04,15.05,15.03,15.05,72400.0,10.3699,10.3768,10.363,10.3768,72400.0
2012-02-06 10:30:00,15.05,15.06,15.05,15.06,68000.0,10.3768,10.3837,10.3768,10.3837,68000.0
2012-02-06 10:40:00,15.06,15.07,15.05,15.07,157200.0,10.3837,10.3906,10.3768,10.3906,157200.0
2012-02-06 10:50:00,15.06,15.07,15.05,15.06,123600.0,10.3837,10.3906,10.3768,10.3837,123600.0
2012-02-06 11:00:00,15.06,15.06,15.04,15.04,56800.0,10.3837,10.3837,10.3699,10.3699,56800.0
2012-02-06 11:10:00,15.04,15.05,15.04,15.05,56400.0,10.3699,10.3768,10.3699,10.3768,56400.0
2012-02-06 11:20:00,15.05,15.05,15.04,15.04,58000.0,10.3768,10.3768,10.3699,10.3699,58000.0
2012-02-06 11:30:00,15.04,15.05,15.04,15.05,86800.0,10.3699,10.3768,10.3699,10.3768,86800.0
2012-02-06 11:40:00,15.05,15.06,15.04,15.04,109600.0,10.3768,10.3837,10.3699,10.3699,109600.0
2012-02-06 11:50:00,15.04,15.04,15.02,15.03,76800.0,10.3699,10.3699,10.3561,10.363,76800.0
2012-02-06 12:00:00,15.03,15.03,15.02,15.02,27200.0,10.363,10.363,10.3561,10.3561,27200.0
2012-02-06 12:10:00,15.02,15.02,15.02,15.02,38800.0,10.3561,10.3561,10.3561,10.3561,38800.0
2012-02-06 12:20:00,15.02,15.02,15.01,15.02,82800.0,10.3561,10.3561,10.3492,10.3561,82800.0
2012-02-06 12:30:00,15.02,15.02,15.0,15.01,120800.0,10.3561,10.3561,10.3423,10.3492,120800.0
2012-02-06 12:40:00,15.01,15.01,14.99,15.0,95600.0,10.3492,10.3492,10.3354,10.3423,95600.0
2012-02-06 12:50:00,15.0,15.0,14.99,15.0,80400.0,10.3423,10.3423,10.3354,10.3423,80400.0
2012-02-06 13:00:00,15.0,15.0,14.97,14.98,122800.0,10.3423,10.3423,10.3217,10.3285,122800.0
2012-02-06 13:10:00,14.98,14.98,14.97,14.97,102000.0,10.3285,10.3285,10.3217,10.3217,102000.0
2012-02-06 13:20:00,14.98,14.98,14.97,14.98,104400.0,10.3285,10.3285,10.3217,10.3285,104400.0
2012-02-06 13:30:00,14.98,14.99,14.98,14.98,87200.0,10.3285,10.3354,10.3285,10.3285,87200.0
2012-02-06 13:40:00,14.98,14.98,14.96,14.98,85200.0,10.3285,10.3285,10.3148,10.3285,85200.0
2012-02-06 13:50:00,14.98,14.98,14.97,14.98,74400.0,10.3285,10.3285,10.3217,10.3285,74400.0
2012-02-06 14:00:00,14.98,14.99,14.97,14.98,76400.0,10.3285,10.3354,10.3217,10.3285,76400.0
2012-02-06 14:10:00,14.99,14.99,14.98,14.98,46000.0,10.3354,10.3354,10.3285,10.3285,46000.0
2012-02-06 14:20:00,14.98,14.98,14.96,14.97,175600.0,10.3285,10.3285,10.3148,10.3217,175600.0
2012-02-06 14:30:00,14.97,14.99,14.97,14.99,96400.0,10.3217,10.3354,10.3217,10.3354,96400.0
2012-02-06 14:40:00,14.99,15.0,14.99,15.0,90400.0,10.3354,10.3423,10.3354,10.3423,90400.0
2012-02-06 14:50:00,14.99,15.01,14.99,15.0,77200.0,10.3354,10.3492,10.3354,10.3423,77200.0
2012-02-06 15:00:00,15.0,15.02,14.99,14.99,136000.0,10.3423,10.3561,10.3354,10.3354,136000.0
2012-02-06 15:10:00,14.99,15.0,14.98,14.99,80800.0,10.3354,10.3423,10.3285,10.3354,80800.0
2012-02-06 15:20:00,14.99,15.0,14.98,14.99,236800.0,10.3354,10.3423,10.3285,10.3354,236800.0
2012-02-06 15:30:00,14.99,15.0,14.98,14.99,219200.0,10.3354,10.3423,10.3285,10.3354,219200.0
2012-02-06 15:40:00,14.99,14.99,14.98,14.98,285600.0,10.3354,10.3354,10.3285,10.3285,285600.0
2012-02-06 15:50:00,14.98,15.0,14.97,14.99,508000.0,10.3285,10.3423,10.3217,10.3354,508000.0
2012-02-07 09:30:00,14.96,14.99,14.95,14.95,194400.0,10.3148,10.3354,10.3079,10.3079,194400.0
2012-02-07 09:40:00,14.95,14.98,14.93,14.95,166400.0,10.3079,10.3285,10.2941,10.3079,166400.0
2012-02-07 09:50:00,14.95,14.96,14.9,14.93,164000.0,10.3079,10.3148,10.2734,10.2941,164000.0
2012-02-07 10:00:00,14.93,14.97,14.93,14.97,141200.0,10.2941,10.3217,10.2941,10.3217,141200.0
2012-02-07 10:10:00,14.97,14.99,14.97,14.99,88800.0,10.3217,10.3354,10.3217,10.3354,88800.0
2012-02-07 10:20:00,14.99,15.01,14.98,14.99,83200.0,10.3354,10.3492,10.3285,10.3354,83200.0
2012-02-07 10:30:00,14.99,14.99,14.97,14.98,128000.0,10.3354,10.3354,10.3217,10.3285,128000.0
2012-02-07 10:40:00,14.98,15.01,14.98,15.0,141600.0,10.3285,10.3492,10.3285,10.3423,141600.0
2012-02-07 10:50:00,15.0,15.02,15.0,15.02,252000.0,10.3423,10.3561,10.3423,10.3561,252000.0
2012-02-07 11:00:00,15.02,15.04,15.02,15.04,160400.0,10.3561,10.3699,10.3561,10.3699,160400.0
2012-02-07 11:10:00,15.04,15.06,15.03,15.05,140000.0,10.3699,10.3837,10.363,10.3768,140000.0
2012-02-07 11:20:00,15.05,15.06,15.04,15.05,181200.0,10.3768,10.3837,10.3699,10.3768,181200.0
2012-02-07 11:30:00,15.05,15.06,15.04,15.06,117200.0,10.3768,10.3837,10.3699,10.3837,117200.0
2012-02-07 11:40:00,15.06,15.07,15.05,15.06,206800.0,10.3837,10.3906,10.3768,10.3837,206800.0
2012-02-07 11:50:00,15.06,15.07,15.05,15.05,111600.0,10.3837,10.3906,10.3768,10.3768,111600.0
2012-02-07 12:00:00,15.05,15.08,15.05,15.07,144800.0,10.3768,10.3975,10.3768,10.3906,144800.0
2012-02-07 12:10:00,15.08,15.08,15.06,15.07,135600.0,10.3975,10.3975,10.3837,10.3906,135600.0
2012-02-07 12:20:00,15.07,15.08,15.06,15.06,67200.0,10.3906,10.3975,10.3837,10.3837,67200.0
2012-02-07 12:30:00,15.07,15.07,15.05,15.05,144000.0,10.3906,10.3906,10.3768,10.3768,144000.0
2012-02-07 12:40:00,15.05,15.06,15.04,15.05,140800.0,10.3768,10.3837,10.3699,10.3768,140800.0
2012-02-07 12:50:00,15.05,15.06,15.05,15.05,145200.0,10.3768,10.3837,10.3768,10.3768,145200.0
2012-02-07 13:00:00,15.05,15.06,15.05,15.05,131600.0,10.3768,10.3837,10.3768,10.3768,131600.0
2012-02-07 13:10:00,15.05,15.07,15.05,15.06,146000.0,10.3768,10.3906,10.3768,10.3837,146000.0
2012-02-07 13:20:00,15.06,15.08,15.05,15.07,77600.0,10.3837,10.3975,10.3768,10.3906,77600.0
2012-02-07 13:30:00,15.08,15.09,15.07,15.09,109200.0,10.3975,10.4044,10.3906,10.4044,109200.0
2012-02-07 13:40:00,15.09,15.1,15.09,15.1,80000.0,10.4044,10.4113,10.4044,10.4113,80000.0
2012-02-07 13:50:00,15.1,15.11,15.1,15.1,129600.0,10.4113,10.4182,10.4113,10.4113,129600.0
2012-02-07 14:00:00,15.1,15.11,15.09,15.11,112400.0,10.4113,10.4182,10.4044,10.4182,112400.0
2012-02-07 14:10:00,15.11,15.11,15.1,15.11,82400.0,10.4182,10.4182,10.4113,10.4182,82400.0
2012-02-07 14:20:00,15.11,15.11,15.1,15.1,118800.0,10.4182,10.4182,10.4113,10.4113,118800.0
2012-02-07 14:30:00,15.1,15.1,15.08,15.08,144000.0,10.4113,10.4113,10.3975,10.3975,144000.0
2012-02-07 14:40:00,15.08,15.08,15.07,15.07,176400.0,10.3975,10.3975,10.3906,10.3906,176400.0
2012-02-07 14:50:00,15.07,15.07,15.05,15.06,234800.0,10.3906,10.3906,10.3768,10.3837,234800.0
2012-02-07 15:00:00,15.06,15.06,15.05,15.06,168800.0,10.3837,10.3837,10.3768,10.3837,168800.0
2012-02-07 15:10:00,15.06,15.09,15.06,15.09,174400.0,10.3837,10.4044,10.3837,10.4044,174400.0
2012-02-07 15:20:00,15.09,15.09,15.08,15.09,162400.0,10.4044,10.4044,10.3975,10.4044,162400.0
2012-02-07 15:30:00,15.09,15.1,15.07,15.08,246400.0,10.4044,10.4113,10.3906,10.3975,246400.0
2012-02-07 15:40:00,15.08,15.09,15.06,15.06,280400.0,10.3975,10.4044,10.3837,10.3837,280400.0
2012-02-07 15:50:00,15.06,15.06,15.04,15.05,686400.0,10.3837,10.3837,10.3699,10.3768,686400.0
2012-02-08 09:30:00,15.02,15.06,14.96,14.98,348800.0,10.3561,10.3837,10.3148,10.3285,348800.0
2012-02-08 09:40:00,14.98,15.04,14.97,14.99,219200.0,10.3285,10.3699,10.3217,10.3354,219200.0
2012-02-08 09:50:00,14.99,15.03,14.98,14.99,314000.0,10.3354,10.363,10.3285,10.3354,314000.0
2012-02-08 10:00:00,14.98,15.0,14.97,14.98,211200.0,10.3285,10.3423,10.3217,10.3285,211200.0
2012-02-08 10:10:00,14.98,14.99,14.97,14.97,121600.0,10.3285,10.3354,10.3217,10.3217,121600.0
2012-02-08 10:20:00,14.98,14.99,14.96,14.97,132000.0,10.3285,10.3354,10.3148,10.3217,132000.0
2012-02-08 10:30:00,14.97,15.02,14.97,15.02,153200.0,10.3217,10.3561,10.3217,10.3561,153200.0
2012-02-08 10:40:00,15.02,15.04,15.02,15.02,214000.0,10.3561,10.3699,10.3561,10.3561,214000.0
2012-02-08 10:50:00,15.02,15.02,15.01,15.02,89600.0,10.3561,10.3561,10.3492,10.3561,89600.0
2012-02-08 11:00:00,15.02,15.05,15.01,15.01,247600.0,10.3561,10.3768,10.3492,10.3492,247600.0
2012-02-08 11:10:00,15.01,15.02,15.0,15.0,102400.0,10.3492,10.3561,10.3423,10.3423,102400.0
2012-02-08 11:20:00,15.0,15.0,14.99,14.99,112400.0,10.3423,10.3423,10.3354,10.3354,112400.0
2012-02-08 11:30:00,14.99,15.0,14.99,15.0,72800.0,10.3354,10.3423,10.3354,10.3423,72800.0
2012-02-08 11:40:00,15.0,15.0,14.98,14.99,77200.0,10.3423,10.3423,10.3285,10.3354,77200.0
2012-02-08 11:50:00,14.99,15.03,14.99,15.03,70400.0,10.3354,10.363,10.3354,10.363,70400.0
2012-02-08 12:00:00,15.03,15.03,15.01,15.01,125600.0,10.363,10.363,10.3492,10.3492,125600.0
2012-02-08 12:10:00,15.01,15.03,15.01,15.02,62400.0,10.3492,10.363,10.3492,10.3561,62400.0
2012-02-08 12:20:00,15.02,15.03,15.02,15.03,84400.0,10.3561,10.363,10.3561,10.363,84400.0
2012-02-08 12:30:00,15.03,15.04,15.02,15.04,65600.0,10.363,10.3699,10.3561,10.3699,65600.0
2012-02-08 12:40:00,15.04,15.06,15.04,15.06,107200.0,10.3699,10.3837,10.3699,10.3837,107200.0
2012-02-08 12:50:00,15.06,15.07,15.02,15.07,252800.0,10.3837,10.3906,10.3561,10.3906,252800.0
2012-02-08 13:00:00,15.07,15.08,15.06,15.07,64400.0,10.3906,10.3975,10.3837,10.3906,64400.0
2012-02-08 13:10:00,15.07,15.07,15.06,15.06,71200.0,10.3906,10.3906,10.3837,10.3837,71200.0
2012-02-08 13:20:00,15.06,15.07,15.06,15.06,64400.0,10.3837,10.3906,10.3837,10.3837,64400.0
2012-02-08 13:30:00,15.07,15.08,15.07,15.08,76000.0,10.3906,10.3975,10.3906,10.3975,76000.0
2012-02-08 13:40:00,15.08,15.08,15.07,15.08,198400.0,10.3975,10.3975,10.3906,10.3975,198400.0
2012-02-08 13:50:00,15.08,15.09,15.07,15.07,211600.0,10.3975,10.4044,10.3906,10.3906,211600.0
2012-02-08 14:00:00,15.07,15.08,15.06,15.06,98800.0,10.3906,10.3975,10.3837,10.3837,98800.0
2012-02-08 14:10:00,15.06,15.07,15.06,15.06,187600.0,10.3837,10.3906,10.3837,10.3837,187600.0
2012-02-08 14:20:00,15.06,15.08,15.06,15.08,78400.0,10.3837,10.3975,10.3837,10.3975,78400.0
2012-02-08 14:30:00,15.08,15.09,15.08,15.09,51600.0,10.3975,10.4044,10.3975,10.4044,51600.0
2012-02-08 14:40:00,15.09,15.1,15.09,15.1,163200.0,10.4044,10.4113,10.4044,10.4113,163200.0
2012-02-08 14:50:00,15.1,15.11,15.1,15.1,96800.0,10.4113,10.4182,10.4113,10.4113,96800.0
2012-02-08 15:00:00,15.1,15.1,15.08,15.08,126400.0,10.4113,10.4113,10.3975,10.3975,126400.0
2012-02-08 15:10:00,15.08,15.1,15.08,15.09,139200.0,10.3975,10.4113,10.3975,10.4044,139200.0
2012-02-08 15:20:00,15.09,15.1,15.09,15.1,170800.0,10.4044,10.4113,10.4044,10.4113,170800.0
2012-02-08 15:30:00,15.1,15.1,15.09,15.09,158000.0,10.4113,10.4113,10.4044,10.4044,158000.0
2012-02-08 15:40:00,15.09,15.09,15.06,15.07,368800.0,10.4044,10.4044,10.3837,10.3906,368800.0
2012-02-08 15:50:00,15.07,15.1,15.07,15.09,322400.0,10.3906,10.4113,10.3906,10.4044,322400.0
2012-02-09 09:30:00,15.08,15.09,15.02,15.05,159200.0,10.3975,10.4044,10.3561,10.3768,159200.0
2012-02-09 09:40:00,15.05,15.06,15.03,15.03,153600.0,10.3768,10.3837,10.363,10.363,153600.0
2012-02-09 09:50:00,15.03,15.05,15.02,15.02,104400.0,10.363,10.3768,10.3561,10.3561,104400.0
2012-02-09 10:00:00,15.02,15.03,15.0,15.02,212000.0,10.3561,10.363,10.3423,10.3561,212000.0
2012-02-09 10:10:00,15.02,15.04,15.01,15.03,278800.0,10.3561,10.3699,10.3492,10.363,278800.0
2012-02-09 10:20:00,15.03,15.04,15.02,15.03,105600.0,10.363,10.3699,10.3561,10.363,105600.0
2012-02-09 10:30:00,15.02,15.05,15.02,15.04,188000.0,10.3561,10.3768,10.3561,10.3699,188000.0
2012-02-09 10:40:00,15.04,15.04,15.01,15.03,100000.0,10.3699,10.3699,10.3492,10.363,100000.0
2012-02-09 10:50:00,15.03,15.06,15.03,15.05,79600.0,10.363,10.3837,10.363,10.3768,79600.0
2012-02-09 11:00:00,15.05,15.06,15.04,15.06,244800.0,10.3768,10.3837,10.3699,10.3837,244800.0
2012-02-09 11:10:00,15.06,15.08,15.05,15.07,89600.0,10.3837,10.3975,10.3768,10.3906,89600.0
2012-02-09 11:20:00,15.07,15.08,15.02,15.02,100800.0,10.3906,10.3975,10.3561,10.3561,100800.0
2012-02-09 11:30:00,15.02,15.03,15.01,15.01,216400.0,10.3561,10.363,10.3492,10.3492,216400.0
2012-02-09 11:40:00,15.01,15.03,14.99,15.02,134400.0,10.3492,10.363,10.3354,10.3561,134400.0
2012-02-09 11:50:00,15.02,15.03,15.02,15.03,128800.0,10.3561,10.363,10.3561,10.363,128800.0
2012-02-09 12:00:00,15.03,15.06,15.03,15.05,253600.0,10.363,10.3837,10.363,10.3768,253600.0
2012-02-09 12:10:00,15.05,15.06,15.05,15.06,119200.0,10.3768,10.3837,10.3768,10.3837,119200.0
2012-02-09 12:20:00,15.06,15.08,15.06,15.06,176800.0,10.3837,10.3975,10.3837,10.3837,176800.0
2012-02-09 12:30:00,15.06,15.08,15.06,15.08,54400.0,10.3837,10.3975,10.3837,10.3975,54400.0
2012-02-09 12:40:00,15.08,15.1,15.08,15.1,157600.0,10.3975,10.4113,10.3975,10.4113,157600.0
2012-02-09 12:50:00,15.1,15.1,15.08,15.09,270800.0,10.4113,10.4113,10.3975,10.4044,270800.0
2012-02-09 13:00:00,15.09,15.11,15.09,15.1,157600.0,10.4044,10.4182,10.4044,10.4113,157600.0
2012-02-09 13:10:00,15.1,15.1,15.09,15.09,79600.0,10.4113,10.4113,10.4044,10.4044,79600.0
2012-02-09 13:20:00,15.09,15.1,15.08,15.09,84000.0,10.4044,10.4113,10.3975,10.4044,84000.0
2012-02-09 13:30:00,15.09,15.11,15.09,15.1,82800.0,10.4044,10.4182,10.4044,10.4113,82800.0
2012-02-09 13:40:00,15.1,15.1,15.09,15.09,64800.0,10.4113,10.4113,10.4044,10.4044,64800.0
2012-02-09 13:50:00,15.09,15.09,15.07,15.08,146400.0,10.4044,10.4044,10.3906,10.3975,146400.0
2012-02-09 14:00:00,15.08,15.1,15.08,15.1,163600.0,10.3975,10.4113,10.3975,10.4113,163600.0
2012-02-09 14:10:00,15.1,15.11,15.1,15.1,105600.0,10.4113,10.4182,10.4113,10.4113,105600.0
2012-02-09 14:20:00,15.1,15.11,15.09,15.09,142400.0,10.4113,10.4182,10.4044,10.4044,142400.0
2012-02-09 14:30:00,15.09,15.09,15.07,15.07,96000.0,10.4044,10.4044,10.3906,10.3906,96000.0
2012-02-09 14:40:00,15.08,15.08,15.07,15.08,78000.0,10.3975,10.3975,10.3906,10.3975,78000.0
2012-02-09 14:50:00,15.07,15.08,15.07,15.07,103600.0,10.3906,10.3975,10.3906,10.3906,103600.0
2012-02-09 15:00:00,15.07,15.08,15.06,15.08,140400.0,10.3906,10.3975,10.3837,10.3975,140400.0
2012-02-09 15:10:00,15.08,15.09,15.08,15.08,100400.0,10.3975,10.4044,10.3975,10.3975,100400.0
2012-02-09 15:20:00,15.08,15.08,15.07,15.08,87600.0,10.3975,10.3975,10.3906,10.3975,87600.0
2012-02-09 15:30:00,15.08,15.08,15.07,15.07,134000.0,10.3975,10.3975,10.3906,10.3906,134000.0
2012-02-09 15:40:00,15.07,15.08,15.07,15.08,413200.0,10.3906,10.3975,10.3906,10.3975,413200.0
2012-02-09 15:50:00,15.08,15.08,15.06,15.07,664000.0,10.3975,10.3975,10.3837,10.3906,664000.0
2012-02-10 09:30:00,15.01,15.07,15.01,15.07,167600.0,10.3492,10.3906,10.3492,10.3906,167600.0
2012-02-10 09:40:00,15.07,15.07,15.02,15.03,209600.0,10.3906,10.3906,10.3561,10.363,209600.0
2012-02-10 09:50:00,15.03,15.04,15.02,15.04,129600.0,10.363,10.3699,10.3561,10.3699,129600.0
2012-02-10 10:00:00,15.03,15.11,15.03,15.09,218400.0,10.363,10.4182,10.363,10.4044,218400.0
2012-02-10 10:10:00,15.09,15.09,15.05,15.06,90800.0,10.4044,10.4044,10.3768,10.3837,90800.0
2012-02-10 10:20:00,15.05,15.07,15.05,15.07,122400.0,10.3768,10.3906,10.3768,10.3906,122400.0
2012-02-10 10:30:00,15.07,15.09,15.06,15.08,158400.0,10.3906,10.4044,10.3837,10.3975,158400.0
2012-02-10 10:40:00,15.08,15.09,15.04,15.04,134800.0,10.3975,10.4044,10.3699,10.3699,134800.0
2012-02-10 10:50:00,15.04,15.05,15.03,15.03,116000.0,10.3699,10.3768,10.363,10.363,116000.0
2012-02-10 11:00:00,15.03,15.05,15.02,15.05,121600.0,10.363,10.3768,10.3561,10.3768,121600.0
2012-02-10 11:10:00,15.05,15.06,15.05,15.06,66800.0,10.3768,10.3837,10.3768,10.3837,66800.0
2012-02-10 11:20:00,15.06,15.06,15.03,15.03,205600.0,10.3837,10.3837,10.363,10.363,205600.0
2012-02-10 11:30:00,15.03,15.04,15.02,15.04,94400.0,10.363,10.3699,10.3561,10.3699,94400.0
2012-02-10 11:40:00,15.04,15.07,15.04,15.07,51200.0,10.3699,10.3906,10.3699,10.3906,51200.0
2012-02-10 11:50:00,15.07,15.09,15.07,15.08,83200.0,10.3906,10.4044,10.3906,10.3975,83200.0
2012-02-10 12:00:00,15.08,15.11,15.08,15.09,120400.0,10.3975,10.4182,10.3975,10.4044,120400.0
2012-02-10 12:10:00,15.09,15.1,15.08,15.08,85600.0,10.4044,10.4113,10.3975,10.3975,85600.0
2012-02-10 12:20:00,15.08,15.09,15.08,15.09,68800.0,10.3975,10.4044,10.3975,10.4044,68800.0
2012-02-10 12:30:00,15.09,15.09,15.08,15.09,31200.0,10.4044,10.4044,10.3975,10.4044,31200.0
2012-02-10 12:40:00,15.09,15.1,15.08,15.08,88400.0,10.4044,10.4113,10.3975,10.3975,88400.0
2012-02-10 12:50:00,15.08,15.11,15.08,15.1,102000.0,10.3975,10.4182,10.3975,10.4113,102000.0
2012-02-10 13:00:00,15.1,15.11,15.1,15.1,47200.0,10.4113,10.4182,10.4113,10.4113,47200.0
2012-02-10 13:10:00,15.1,15.1,15.09,15.09,40800.0,10.4113,10.4113,10.4044,10.4044,40800.0
2012-02-10 13:20:00,15.09,15.09,15.08,15.08,50000.0,10.4044,10.4044,10.3975,10.3975,50000.0
2012-02-10 13:30:00,15.08,15.08,15.06,15.06,74400.0,10.3975,10.3975,10.3837,10.3837,74400.0
2012-02-10 13:40:00,15.06,15.07,15.06,15.06,45600.0,10.3837,10.3906,10.3837,10.3837,45600.0
2012-02-10 13:50:00,15.06,15.07,15.05,15.05,53600.0,10.3837,10.3906,10.3768,10.3768,53600.0
2012-02-10 14:00:00,15.05,15.08,15.05,15.07,57200.0,10.3768,10.3975,10.3768,10.3906,57200.0
2012-02-10 14:10:00,15.07,15.07,15.05,15.06,43600.0,10.3906,10.3906,10.3768,10.3837,43600.0
2012-02-10 14:20:00,15.06,15.07,15.06,15.06,78400.0,10.3837,10.3906,10.3837,10.3837,78400.0
2012-02-10 14:30:00,15.06,15.06,15.05,15.05,106800.0,10.3837,10.3837,10.3768,10.3768,106800.0
2012-02-10 14:40:00,15.05,15.06,15.05,15.05,134800.0,10.3768,10.3837,10.3768,10.3768,134800.0
2012-02-10 14:50:00,15.05,15.06,15.05,15.06,158400.0,10.3768,10.3837,10.3768,10.3837,158400.0
2012-02-10 15:00:00,15.06,15.06,15.05,15.06,148800.0,10.3837,10.3837,10.3768,10.3837,148800.0
2012-02-10 15:10:00,15.06,15.07,15.06,15.06,83200.0,10.3837,10.3906,10.3837,10.3837,83200.0
2012-02-10 15:20:00,15.06,15.07,15.06,15.07,80800.0,10.3837,10.3906,10.3837,10.3906,80800.0
2012-02-10 15:30:00,15.07,15.07,15.06,15.06,157200.0,10.3906,10.3906,10.3837,10.3837,157200.0
2012-02-10 15:40:00,15.06,15.08,15.06,15.06,338400.0,10.3837,10.3975,10.3837,10.3837,338400.0
2012-02-10 15:50:00,15.06,15.09,15.06,15.09,432800.0,10.3837,10.4044,10.3837,10.4044,432800.0
2012-02-13 09:30:00,15.13,15.13,15.04,15.06,297200.0,10.432,10.432,10.3699,10.3837,297200.0
2012-02-13 09:40:00,15.07,15.07,15.04,15.04,111200.0,10.3906,10.3906,10.3699,10.3699,111200.0
2012-02-13 09:50:00,15.04,15.05,15.0,15.0,314800.0,10.3699,10.3768,10.3423,10.3423,314800.0
2012-02-13 10:00:00,15.0,15.01,14.97,14.97,212000.0,10.3423,10.3492,10.3217,10.3217,212000.0
2012-02-13 10:10:00,14.97,14.99,14.95,14.99,331600.0,10.3217,10.3354,10.3079,10.3354,331600.0
2012-02-13 10:20:00,14.99,14.99,14.96,14.98,238000.0,10.3354,10.3354,10.3148,10.3285,238000.0
2012-02-13 10:30:00,14.98,14.98,14.97,14.97,753200.0,10.3285,10.3285,10.3217,10.3217,753200.0
2012-02-13 10:40:00,14.97,14.99,14.97,14.99,174800.0,10.3217,10.3354,10.3217,10.3354,174800.0
2012-02-13 10:50:00,14.99,15.03,14.99,15.03,92400.0,10.3354,10.363,10.3354,10.363,92400.0
2012-02-13 11:00:00,15.03,15.08,15.03,15.07,172800.0,10.363,10.3975,10.363,10.3906,172800.0
2012-02-13 11:10:00,15.07,15.07,15.04,15.07,184000.0,10.3906,10.3906,10.3699,10.3906,184000.0
2012-02-13 11:20:00,15.06,15.07,15.05,15.06,75200.0,10.3837,10.3906,10.3768,10.3837,75200.0
2012-02-13 11:30:00,15.06,15.07,15.06,15.07,93200.0,10.3837,10.3906,10.3837,10.3906,93200.0
2012-02-13 11:40:00,15.07,15.08,15.05,15.06,92800.0,10.3906,10.3975,10.3768,10.3837,92800.0
2012-02-13 11:50:00,15.06,15.08,15.06,15.07,128000.0,10.3837,10.3975,10.3837,10.3906,128000.0
2012-02-13 12:00:00,15.07,15.08,15.06,15.07,64400.0,10.3906,10.3975,10.3837,10.3906,64400.0
2012-02-13 12:10:00,15.07,15.07,15.05,15.05,86400.0,10.3906,10.3906,10.3768,10.3768,86400.0
2012-02-13 12:20:00,15.05,15.06,15.04,15.06,56400.0,10.3768,10.3837,10.3699,10.3837,56400.0
2012-02-13 12:30:00,15.06,15.06,15.04,15.04,108000.0,10.3837,10.3837,10.3699,10.3699,108000.0
2012-02-13 12:40:00,15.04,15.05,15.03,15.03,97600.0,10.3699,10.3768,10.363,10.363,97600.0
2012-02-13 12:50:00,15.03,15.04,15.03,15.03,162800.0,10.363,10.3699,10.363,10.363,162800.0
2012-02-13 13:00:00,15.03,15.05,15.03,15.05,56000.0,10.363,10.3768,10.363,10.3768,56000.0
2012-02-13 13:10:00,15.05,15.06,15.04,15.04,134000.0,10.3768,10.3837,10.3699,10.3699,134000.0
2012-02-13 13:20:00,15.04,15.04,15.02,15.02,43600.0,10.3699,10.3699,10.3561,10.3561,43600.0
2012-02-13 13:30:00,15.02,15.04,15.02,15.03,123600.0,10.3561,10.3699,10.3561,10.363,123600.0
2012-02-13 13:40:00,15.03,15.03,15.02,15.02,42400.0,10.363,10.363,10.3561,10.3561,42400.0
2012-02-13 13:50:00,15.02,15.02,15.02,15.02,49600.0,10.3561,10.3561,10.3561,10.3561,49600.0
2012-02-13 14:00:00,15.02,15.02,15.01,15.01,93600.0,10.3561,10.3561,10.3492,10.3492,93600.0
2012-02-13 14:10:00,15.01,15.02,15.01,15.01,112400.0,10.3492,10.3561,10.3492,10.3492,112400.0
2012-02-13 14:20:00,15.01,15.02,15.01,15.01,66800.0,10.3492,10.3561,10.3492,10.3492,66800.0
2012-02-13 14:30:00,15.01,15.02,15.01,15.01,88400.0,10.3492,10.3561,10.3492,10.3492,88400.0
2012-02-13 14:40:00,15.02,15.03,15.01,15.02,73200.0,10.3561,10.363,10.3492,10.3561,73200.0
2012-02-13 14:50:00,15.02,15.02,15.0,15.01,126800.0,10.3561,10.3561,10.3423,10.3492,126800.0
2012-02-13 15:00:00,15.01,15.02,15.01,15.01,115600.0,10.3492,10.3561,10.3492,10.3492,115600.0
2012-02-13 15:10:00,15.01,15.01,14.99,15.0,93200.0,10.3492,10.3492,10.3354,10.3423,93200.0
2012-02-13 15:20:00,15.0,15.0,14.99,14.99,133200.0,10.3423,10.3423,10.3354,10.3354,133200.0
2012-02-13 15:30:00,14.99,14.99,14.98,14.99,298800.0,10.3354,10.3354,10.3285,10.3354,298800.0
2012-02-13 15:40:00,14.99,14.99,14.99,14.99,272000.0,10.3354,10.3354,10.3354,10.3354,272000.0
2012-02-13 15:50:00,14.99,15.01,14.99,15.01,811200.0,10.3354,10.3492,10.3354,10.3492,811200.0
2012-02-14 09:30:00,14.97,15.02,14.95,14.99,205600.0,10.3217,10.3561,10.3079,10.3354,205600.0
2012-02-14 09:40:00,14.99,14.99,14.95,14.96,118800.0,10.3354,10.3354,10.3079,10.3148,118800.0
2012-02-14 09:50:00,14.96,14.97,14.95,14.96,142400.0,10.3148,10.3217,10.3079,10.3148,142400.0
2012-02-14 10:00:00,14.96,14.99,14.96,14.97,112800.0,10.3148,10.3354,10.3148,10.3217,112800.0
2012-02-14 10:10:00,14.97,14.98,14.95,14.96,205600.0,10.3217,10.3285,10.3079,10.3148,205600.0
2012-02-14 10:20:00,14.96,14.98,14.96,14.97,79200.0,10.3148,10.3285,10.3148,10.3217,79200.0
2012-02-14 10:30:00,14.97,14.97,14.96,14.97,134800.0,10.3217,10.3217,10.3148,10.3217,134800.0
2012-02-14 10:40:00,14.97,14.97,14.95,14.95,62400.0,10.3217,10.3217,10.3079,10.3079,62400.0
2012-02-14 10:50:00,14.95,14.98,14.94,14.98,108800.0,10.3079,10.3285,10.301,10.3285,108800.0
2012-02-14 11:00:00,14.98,14.99,14.97,14.99,91600.0,10.3285,10.3354,10.3217,10.3354,91600.0
2012-02-14 11:10:00,14.99,14.99,14.96,14.97,117600.0,10.3354,10.3354,10.3148,10.3217,117600.0
2012-02-14 11:20:00,14.97,15.0,14.97,14.99,109600.0,10.3217,10.3423,10.3217,10.3354,109600.0
2012-02-14 11:30:00,14.99,15.03,14.99,15.03,87200.0,10.3354,10.363,10.3354,10.363,87200.0
2012-02-14 11:40:00,15.03,15.05,15.03,15.05,149200.0,10.363,10.3768,10.363,10.3768,149200.0
2012-02-14 11:50:00,15.05,15.06,15.04,15.05,80000.0,10.3768,10.3837,10.3699,10.3768,80000.0
2012-02-14 12:00:00,15.05,15.06,15.05,15.06,65600.0,10.3768,10.3837,10.3768,10.3837,65600.0
2012-02-14 12:10:00,15.06,15.08,15.06,15.07,103200.0,10.3837,10.3975,10.3837,10.3906,103200.0
2012-02-14 12:20:00,15.07,15.08,15.07,15.08,72400.0,10.3906,10.3975,10.3906,10.3975,72400.0
2012-02-14 12:30:00,15.08,15.09,15.07,15.07,121200.0,10.3975,10.4044,10.3906,10.3906,121200.0
2012-02-14 12:40:00,15.08,15.08,15.07,15.08,80000.0,10.3975,10.3975,10.3906,10.3975,80000.0
2012-02-14 12:50:00,15.08,15.09,15.05,15.05,92800.0,10.3975,10.4044,10.3768,10.3768,92800.0
2012-02-14 13:00:00,15.05,15.06,15.04,15.04,119200.0,10.3768,10.3837,10.3699,10.3699,119200.0
2012-02-14 13:10:00,15.05,15.06,15.04,15.05,91600.0,10.3768,10.3837,10.3699,10.3768,91600.0
2012-02-14 13:20:00,15.05,15.06,15.04,15.04,120000.0,10.3768,10.3837,10.3699,10.3699,120000.0
2012-02-14 13:30:00,15.04,15.06,15.04,15.06,56800.0,10.3699,10.3837,10.3699,10.3837,56800.0
2012-02-14 13:40:00,15.06,15.06,15.05,15.06,75200.0,10.3837,10.3837,10.3768,10.3837,75200.0
2012-02-14 13:50:00,15.06,15.06,15.04,15.05,56000.0,10.3837,10.3837,10.3699,10.3768,56000.0
2012-02-14 14:00:00,15.05,15.06,15.04,15.05,62800.0,10.3768,10.3837,10.3699,10.3768,62800.0
2012-02-14 14:10:00,15.05,15.06,15.04,15.04,72800.0,10.3768,10.3837,10.3699,10.3699,72800.0
2012-02-14 14:20:00,15.04,15.04,15.01,15.01,120000.0,10.3699,10.3699,10.3492,10.3492,120000.0
2012-02-14 14:30:00,15.02,15.02,15.0,15.02,113600.0,10.3561,10.3561,10.3423,10.3561,113600.0
2012-02-14 14:40:00,15.02,15.02,15.0,15.01,170800.0,10.3561,10.3561,10.3423,10.3492,170800.0
2012-02-14 14:50:00,15.02,15.04,15.01,15.04,68400.0,10.3561,10.3699,10.3492,10.3699,68400.0
2012-02-14 15:00:00,15.03,15.04,15.03,15.03,108800.0,10.363,10.3699,10.363,10.363,108800.0
2012-02-14 15:10:00,15.03,15.04,15.01,15.01,74000.0,10.363,10.3699,10.3492,10.3492,74000.0
2012-02-14 15:20:00,15.01,15.01,14.99,15.01,108800.0,10.3492,10.3492,10.3354,10.3492,108800.0
2012-02-14 15:30:00,15.01,15.04,15.0,15.04,243200.0,10.3492,10.3699,10.3423,10.3699,243200.0
2012-02-14 15:40:00,15.04,15.08,15.04,15.07,447600.0,10.3699,10.3975,10.3699,10.3906,447600.0
2012-02-14 15:50:00,15.07,15.09,15.06,15.09,537600.0,10.3906,10.4044,10.3837,10.4044,537600.0
2012-02-15 09:30:00,15.13,15.15,15.03,15.03,164400.0,10.432,10.4458,10.363,10.363,164400.0
2012-02-15 09:40:00,15.04,15.06,15.0,15.03,547600.0,10.3699,10.3837,10.3423,10.363,547600.0
2012-02-15 09:50:00,15.03,15.08,15.03,15.06,270400.0,10.363,10.3975,10.363,10.3837,270400.0
2012-02-15 10:00:00,15.06,15.06,15.03,15.05,172000.0,10.3837,10.3837,10.363,10.3768,172000.0
2012-02-15 10:10:00,15.05,15.06,15.02,15.02,154400.0,10.3768,10.3837,10.3561,10.3561,154400.0
2012-02-15 10:20:00,15.02,15.03,15.0,15.02,130400.0,10.3561,10.363,10.3423,10.3561,130400.0
2012-02-15 10:30:00,15.02,15.02,14.99,14.99,274000.0,10.3561,10.3561,10.3354,10.3354,274000.0
2012-02-15 10:40:00,14.99,15.02,14.99,15.0,230000.0,10.3354,10.3561,10.3354,10.3423,230000.0
2012-02-15 10:50:00,15.0,15.01,14.97,14.98,295600.0,10.3423,10.3492,10.3217,10.3285,295600.0
2012-02-15 11:00:00,14.98,15.0,14.97,14.99,264000.0,10.3285,10.3423,10.3217,10.3354,264000.0
2012-02-15 11:10:00,14.98,14.99,14.97,14.98,120400.0,10.3285,10.3354,10.3217,10.3285,120400.0
2012-02-15 11:20:00,14.98,14.99,14.96,14.99,164800.0,10.3285,10.3354,10.3148,10.3354,164800.0
2012-02-15 11:30:00,14.99,14.99,14.97,14.99,173600.0,10.3354,10.3354,10.3217,10.3354,173600.0
2012-02-15 11:40:00,14.99,15.01,14.99,15.0,124800.0,10.3354,10.3492,10.3354,10.3423,124800.0
2012-02-15 11:50:00,15.0,15.01,15.0,15.01,80400.0,10.3423,10.3492,10.3423,10.3492,80400.0
2012-02-15 12:00:00,15.01,15.01,15.01,15.01,100800.0,10.3492,10.3492,10.3492,10.3492,100800.0
2012-02-15 12:10:00,15.01,15.02,15.01,15.01,89600.0,10.3492,10.3561,10.3492,10.3492,89600.0
2012-02-15 12:20:00,15.02,15.02,14.99,15.0,82400.0,10.3561,10.3561,10.3354,10.3423,82400.0
2012-02-15 12:30:00,15.0,15.01,14.99,15.0,85200.0,10.3423,10.3492,10.3354,10.3423,85200.0
2012-02-15 12:40:00,15.0,15.01,14.99,14.99,74800.0,10.3423,10.3492,10.3354,10.3354,74800.0
2012-02-15 12:50:00,14.99,14.99,14.97,14.97,81200.0,10.3354,10.3354,10.3217,10.3217,81200.0
2012-02-15 13:00:00,14.97,14.99,14.97,14.97,178800.0,10.3217,10.3354,10.3217,10.3217,178800.0
2012-02-15 13:10:00,14.97,14.97,14.96,14.97,185200.0,10.3217,10.3217,10.3148,10.3217,185200.0
2012-02-15 13:20:00,14.97,14.97,14.96,14.96,228400.0,10.3217,10.3217,10.3148,10.3148,228400.0
2012-02-15 13:30:00,14.96,14.98,14.96,14.98,67600.0,10.3148,10.3285,10.3148,10.3285,67600.0
2012-02-15 13:40:00,14.97,14.99,14.97,14.98,154000.0,10.3217,10.3354,10.3217,10.3285,154000.0
2012-02-15 13:50:00,14.98,14.99,14.97,14.99,62400.0,10.3285,10.3354,10.3217,10.3354,62400.0
2012-02-15 14:00:00,14.99,15.0,14.96,14.97,230400.0,10.3354,10.3423,10.3148,10.3217,230400.0
2012-02-15 14:10:00,14.98,14.99,14.97,14.97,92000.0,10.3285,10.3354,10.3217,10.3217,92000.0
2012-02-15 14:20:00,14.97,15.03,14.97,15.02,120800.0,10.3217,10.363,10.3217,10.3561,120800.0
2012-02-15 14:30:00,15.02,15.02,14.97,14.97,90800.0,10.3561,10.3561,10.3217,10.3217,90800.0
2012-02-15 14:40:00,14.97,15.01,14.97,14.99,244800.0,10.3217,10.3492,10.3217,10.3354,244800.0
2012-02-15 14:50:00,14.99,14.99,14.94,14.94,129600.0,10.3354,10.3354,10.301,10.301,129600.0
2012-02-15 15:00:00,14.94,14.95,14.92,14.95,258400.0,10.301,10.3079,10.2872,10.3079,258400.0
2012-02-15 15:10:00,14.95,14.95,14.94,14.95,142000.0,10.3079,10.3079,10.301,10.3079,142000.0
2012-02-15 15:20:00,14.95,14.96,14.93,14.96,136400.0,10.3079,10.3148,10.2941,10.3148,136400.0
2012-02-15 15:30:00,14.96,14.97,14.95,14.97,222800.0,10.3148,10.3217,10.3079,10.3217,222800.0
2012-02-15 15:40:00,14.97,15.0,14.97,14.98,346400.0,10.3217,10.3423,10.3217,10.3285,346400.0
2012-02-15 15:50:00,14.97,14.99,14.97,14.99,405600.0,10.3217,10.3354,10.3217,10.3354,405600.0
2012-02-16 09:30:00,15.04,15.12,15.04,15.1,409600.0,10.3699,10.4251,10.3699,10.4113,409600.0
2012-02-16 09:40:00,15.1,15.19,15.1,15.11,630400.0,10.4113,10.4733,10.4113,10.4182,630400.0
2012-02-16 09:50:00,15.11,15.11,14.99,15.06,432000.0,10.4182,10.4182,10.3354,10.3837,432000.0
2012-02-16 10:00:00,15.06,15.07,15.04,15.06,232000.0,10.3837,10.3906,10.3699,10.3837,232000.0
2012-02-16 10:10:00,15.06,15.1,15.05,15.1,294800.0,10.3837,10.4113,10.3768,10.4113,294800.0
2012-02-16 10:20:00,15.1,15.12,15.09,15.11,149200.0,10.4113,10.4251,10.4044,10.4182,149200.0
2012-02-16 10:30:00,15.11,15.13,15.1,15.13,165200.0,10.4182,10.432,10.4113,10.432,165200.0
2012-02-16 10:40:00,15.13,15.14,15.1,15.11,151600.0,10.432,10.4389,10.4113,10.4182,151600.0
2012-02-16 10:50:00,15.11,15.12,15.1,15.11,106400.0,10.4182,10.4251,10.4113,10.4182,106400.0
2012-02-16 11:00:00,15.11,15.13,15.1,15.11,114800.0,10.4182,10.432,10.4113,10.4182,114800.0
2012-02-16 11:10:00,15.11,15.13,15.1,15.13,110400.0,10.4182,10.432,10.4113,10.432,110400.0
2012-02-16 11:20:00,15.13,15.14,15.13,15.14,83200.0,10.432,10.4389,10.432,10.4389,83200.0
2012-02-16 11:30:00,15.14,15.16,15.12,15.16,150400.0,10.4389,10.4527,10.4251,10.4527,150400.0
2012-02-16 11:40:00,15.16,15.17,15.15,15.15,149600.0,10.4527,10.4595,10.4458,10.4458,149600.0
2012-02-16 11:50:00,15.15,15.15,15.13,15.13,205200.0,10.4458,10.4458,10.432,10.432,205200.0
2012-02-16 12:00:00,15.13,15.14,15.12,15.12,129600.0,10.432,10.4389,10.4251,10.4251,129600.0
2012-02-16 12:10:00,15.12,15.12,15.08,15.09,110800.0,10.4251,10.4251,10.3975,10.4044,110800.0
2012-02-16 12:20:00,15.1,15.12,15.09,15.1,167600.0,10.4113,10.4251,10.4044,10.4113,167600.0
2012-02-16 12:30:00,15.1,15.13,15.1,15.13,80400.0,10.4113,10.432,10.4113,10.432,80400.0
2012-02-16 12:40:00,15.13,15.13,15.12,15.13,67600.0,10.432,10.432,10.4251,10.432,67600.0
2012-02-16 12:50:00,15.13,15.15,15.13,15.15,88800.0,10.432,10.4458,10.432,10.4458,88800.0
2012-02-16 13:00:00,15.14,15.15,15.11,15.11,204800.0,10.4389,10.4458,10.4182,10.4182,204800.0
2012-02-16 13:10:00,15.11,15.13,15.11,15.13,149200.0,10.4182,10.432,10.4182,10.432,149200.0
2012-02-16 13:20:00,15.13,15.14,15.13,15.14,88400.0,10.432,10.4389,10.432,10.4389,88400.0
2012-02-16 13:30:00,15.14,15.16,15.14,15.15,85200.0,10.4389,10.4527,10.4389,10.4458,85200.0
2012-02-16 13:40:00,15.15,15.16,15.15,15.16,98400.0,10.4458,10.4527,10.4458,10.4527,98400.0
2012-02-16 13:50:00,15.16,15.17,15.15,15.16,118000.0,10.4527,10.4595,10.4458,10.4527,118000.0
2012-02-16 14:00:00,15.16,15.17,15.16,15.17,104400.0,10.4527,10.4595,10.4527,10.4595,104400.0
2012-02-16 14:10:00,15.17,15.17,15.16,15.17,142000.0,10.4595,10.4595,10.4527,10.4595,142000.0
2012-02-16 14:20:00,15.17,15.18,15.16,15.17,98800.0,10.4595,10.4664,10.4527,10.4595,98800.0
2012-02-16 14:30:00,15.17,15.17,15.16,15.16,120800.0,10.4595,10.4595,10.4527,10.4527,120800.0
2012-02-16 14:40:00,15.17,15.17,15.16,15.17,67600.0,10.4595,10.4595,10.4527,10.4595,67600.0
2012-02-16 14:50:00,15.17,15.17,15.15,15.16,168800.0,10.4595,10.4595,10.4458,10.4527,168800.0
2012-02-16 15:00:00,15.16,15.17,15.16,15.17,131600.0,10.4527,10.4595,10.4527,10.4595,131600.0
2012-02-16 15:10:00,15.17,15.17,15.15,15.16,110000.0,10.4595,10.4595,10.4458,10.4527,110000.0
2012-02-16 15:20:00,15.16,15.17,15.14,15.14,152800.0,10.4527,10.4595,10.4389,10.4389,152800.0
2012-02-16 15:30:00,15.14,15.14,15.1,15.1,234800.0,10.4389,10.4389,10.4113,10.4113,234800.0
2012-02-16 15:40:00,15.1,15.12,15.09,15.11,810000.0,10.4113,10.4251,10.4044,10.4182,810000.0
2012-02-16 15:50:00,15.11,15.13,15.11,15.11,925600.0,10.4182,10.432,10.4182,10.4182,925600.0
2012-02-17 09:30:00,15.13,15.18,15.13,15.15,1362000.0,10.432,10.4664,10.432,10.4458,1362000.0
2012-02-17 09:40:00,15.15,15.18,15.14,15.14,153600.0,10.4458,10.4664,10.4389,10.4389,153600.0
2012-02-17 09:50:00,15.14,15.15,15.11,15.12,119200.0,10.4389,10.4458,10.4182,10.4251,119200.0
2012-02-17 10:00:00,15.13,15.14,15.11,15.12,133600.0,10.432,10.4389,10.4182,10.4251,133600.0
2012-02-17 10:10:00,15.11,15.14,15.1,15.14,191600.0,10.4182,10.4389,10.4113,10.4389,191600.0
2012-02-17 10:20:00,15.14,15.15,15.11,15.11,175600.0,10.4389,10.4458,10.4182,10.4182,175600.0
2012-02-17 10:30:00,15.11,15.13,15.07,15.07,308800.0,10.4182,10.432,10.3906,10.3906,308800.0
2012-02-17 10:40:00,15.07,15.09,15.06,15.09,122400.0,10.3906,10.4044,10.3837,10.4044,122400.0
2012-02-17 10:50:00,15.09,15.11,15.09,15.09,142800.0,10.4044,10.4182,10.4044,10.4044,142800.0
2012-02-17 11:00:00,15.09,15.1,15.09,15.1,91600.0,10.4044,10.4113,10.4044,10.4113,91600.0
2012-02-17 11:10:00,15.1,15.11,15.09,15.09,99600.0,10.4113,10.4182,10.4044,10.4044,99600.0
2012-02-17 11:20:00,15.09,15.1,15.08,15.1,158000.0,10.4044,10.4113,10.3975,10.4113,158000.0
2012-02-17 11:30:00,15.1,15.13,15.1,15.13,96000.0,10.4113,10.432,10.4113,10.432,96000.0
2012-02-17 11:40:00,15.13,15.14,15.13,15.13,60800.0,10.432,10.4389,10.432,10.432,60800.0
2012-02-17 11:50:00,15.13,15.13,15.11,15.11,48800.0,10.432,10.432,10.4182,10.4182,48800.0
2012-02-17 12:00:00,15.11,15.11,15.09,15.09,96400.0,10.4182,10.4182,10.4044,10.4044,96400.0
2012-02-17 12:10:00,15.09,15.09,15.08,15.08,77200.0,10.4044,10.4044,10.3975,10.3975,77200.0
2012-02-17 12:20:00,15.08,15.09,15.07,15.09,190000.0,10.3975,10.4044,10.3906,10.4044,190000.0
2012-02-17 12:30:00,15.09,15.13,15.09,15.13,144800.0,10.4044,10.432,10.4044,10.432,144800.0
2012-02-17 12:40:00,15.13,15.13,15.1,15.11,44400.0,10.432,10.432,10.4113,10.4182,44400.0
2012-02-17 12:50:00,15.11,15.11,15.1,15.1,72000.0,10.4182,10.4182,10.4113,10.4113,72000.0
2012-02-17 13:00:00,15.1,15.1,15.08,15.08,102800.0,10.4113,10.4113,10.3975,10.3975,102800.0
2012-02-17 13:10:00,15.08,15.1,15.08,15.09,55600.0,10.3975,10.4113,10.3975,10.4044,55600.0
2012-02-17 13:20:00,15.09,15.1,15.09,15.09,40800.0,10.4044,10.4113,10.4044,10.4044,40800.0
2012-02-17 13:30:00,15.09,15.1,15.09,15.09,84400.0,10.4044,10.4113,10.4044,10.4044,84400.0
2012-02-17 13:40:00,15.09,15.09,15.08,15.08,68400.0,10.4044,10.4044,10.3975,10.3975,68400.0
2012-02-17 13:50:00,15.08,15.09,15.08,15.08,100800.0,10.3975,10.4044,10.3975,10.3975,100800.0
2012-02-17 14:00:00,15.08,15.09,15.08,15.08,71600.0,10.3975,10.4044,10.3975,10.3975,71600.0
2012-02-17 14:10:00,15.08,15.08,15.06,15.06,104000.0,10.3975,10.3975,10.3837,10.3837,104000.0
2012-02-17 14:20:00,15.06,15.07,15.06,15.06,103200.0,10.3837,10.3906,10.3837,10.3837,103200.0
2012-02-17 14:30:00,15.06,15.08,15.06,15.06,291600.0,10.3837,10.3975,10.3837,10.3837,291600.0
2012-02-17 14:40:00,15.06,15.06,15.04,15.05,148000.0,10.3837,10.3837,10.3699,10.3768,148000.0
2012-02-17 14:50:00,15.05,15.05,15.03,15.04,177600.0,10.3768,10.3768,10.363,10.3699,177600.0
2012-02-17 15:00:00,15.04,15.05,15.03,15.05,290400.0,10.3699,10.3768,10.363,10.3768,290400.0
2012-02-17 15:10:00,15.04,15.05,15.04,15.05,137200.0,10.3699,10.3768,10.3699,10.3768,137200.0
2012-02-17 15:20:00,15.05,15.06,15.05,15.06,154800.0,10.3768,10.3837,10.3768,10.3837,154800.0
2012-02-17 15:30:00,15.06,15.06,15.05,15.05,202400.0,10.3837,10.3837,10.3768,10.3768,202400.0
2012-02-17 15:40:00,15.05,15.07,15.05,15.06,340800.0,10.3768,10.3906,10.3768,10.3837,340800.0
2012-02-17 15:50:00,15.06,15.06,15.05,15.06,496400.0,10.3837,10.3837,10.3768,10.3837,496400.0
2012-02-21 09:30:00,15.11,15.11,15.07,15.09,260000.0,10.4182,10.4182,10.3906,10.4044,260000.0
2012-02-21 09:40:00,15.09,15.13,15.09,15.09,190400.0,10.4044,10.432,10.4044,10.4044,190400.0
2012-02-21 09:50:00,15.09,15.09,15.08,15.09,165600.0,10.4044,10.4044,10.3975,10.4044,165600.0
2012-02-21 10:00:00,15.09,15.1,15.08,15.1,243600.0,10.4044,10.4113,10.3975,10.4113,243600.0
2012-02-21 10:10:00,15.1,15.1,15.07,15.08,442000.0,10.4113,10.4113,10.3906,10.3975,442000.0
2012-02-21 10:20:00,15.08,15.08,15.07,15.07,116000.0,10.3975,10.3975,10.3906,10.3906,116000.0
2012-02-21 10:30:00,15.07,15.07,15.05,15.07,193600.0,10.3906,10.3906,10.3768,10.3906,193600.0
2012-02-21 10:40:00,15.07,15.1,15.07,15.09,194800.0,10.3906,10.4113,10.3906,10.4044,194800.0
2012-02-21 10:50:00,15.09,15.1,15.09,15.09,80800.0,10.4044,10.4113,10.4044,10.4044,80800.0
2012-02-21 11:00:00,15.09,15.09,15.08,15.09,88400.0,10.4044,10.4044,10.3975,10.4044,88400.0
2012-02-21 11:10:00,15.09,15.1,15.08,15.1,169600.0,10.4044,10.4113,10.3975,10.4113,169600.0
2012-02-21 11:20:00,15.1,15.12,15.1,15.12,92000.0,10.4113,10.4251,10.4113,10.4251,92000.0
2012-02-21 11:30:00,15.12,15.12,15.11,15.12,120000.0,10.4251,10.4251,10.4182,10.4251,120000.0
2012-02-21 11:40:00,15.12,15.12,15.11,15.12,238400.0,10.4251,10.4251,10.4182,10.4251,238400.0
2012-02-21 11:50:00,15.12,15.12,15.11,15.12,108400.0,10.4251,10.4251,10.4182,10.4251,108400.0
2012-02-21 12:00:00,15.12,15.13,15.11,15.13,263600.0,10.4251,10.432,10.4182,10.432,263600.0
2012-02-21 12:10:00,15.13,15.14,15.13,15.13,191600.0,10.432,10.4389,10.432,10.432,191600.0
2012-02-21 12:20:00,15.13,15.14,15.13,15.13,171600.0,10.432,10.4389,10.432,10.432,171600.0
2012-02-21 12:30:00,15.13,15.13,15.11,15.12,230400.0,10.432,10.432,10.4182,10.4251,230400.0
2012-02-21 12:40:00,15.12,15.13,15.11,15.13,121200.0,10.4251,10.432,10.4182,10.432,121200.0
2012-02-21 12:50:00,15.13,15.14,15.13,15.13,60000.0,10.432,10.4389,10.432,10.432,60000.0
2012-02-21 13:00:00,15.13,15.14,15.11,15.12,205600.0,10.432,10.4389,10.4182,10.4251,205600.0
2012-02-21 13:10:00,15.12,15.13,15.11,15.12,65200.0,10.4251,10.432,10.4182,10.4251,65200.0
2012-02-21 13:20:00,15.12,15.12,15.12,15.12,63200.0,10.4251,10.4251,10.4251,10.4251,63200.0
2012-02-21 13:30:00,15.12,15.12,15.11,15.12,85600.0,10.4251,10.4251,10.4182,10.4251,85600.0
2012-02-21 13:40:00,15.12,15.12,15.11,15.12,140000.0,10.4251,10.4251,10.4182,10.4251,140000.0
2012-02-21 13:50:00,15.12,15.13,15.12,15.13,165200.0,10.4251,10.432,10.4251,10.432,165200.0
2012-02-21 14:00:00,15.13,15.13,15.12,15.13,312800.0,10.432,10.432,10.4251,10.432,312800.0
2012-02-21 14:10:00,15.13,15.14,15.13,15.14,114800.0,10.432,10.4389,10.432,10.4389,114800.0
2012-02-21 14:20:00,15.14,15.14,15.12,15.12,165200.0,10.4389,10.4389,10.4251,10.4251,165200.0
2012-02-21 14:30:00,15.12,15.13,15.12,15.12,146400.0,10.4251,10.432,10.4251,10.4251,146400.0
2012-02-21 14:40:00,15.12,15.13,15.12,15.12,174400.0,10.4251,10.432,10.4251,10.4251,174400.0
2012-02-21 14:50:00,15.12,15.13,15.11,15.11,121600.0,10.4251,10.432,10.4182,10.4182,121600.0
2012-02-21 15:00:00,15.11,15.12,15.1,15.1,153600.0,10.4182,10.4251,10.4113,10.4113,153600.0
2012-02-21 15:10:00,15.1,15.1,15.1,15.1,88400.0,10.4113,10.4113,10.4113,10.4113,88400.0
2012-02-21 15:20:00,15.1,15.11,15.1,15.1,180400.0,10.4113,10.4182,10.4113,10.4113,180400.0
2012-02-21 15:30:00,15.1,15.1,15.09,15.1,184800.0,10.4113,10.4113,10.4044,10.4113,184800.0
2012-02-21 15:40:00,15.1,15.12,15.09,15.11,435600.0,10.4113,10.4251,10.4044,10.4182,435600.0
2012-02-21 15:50:00,15.11,15.11,15.08,15.1,796800.0,10.4182,10.4182,10.3975,10.4113,796800.0
2012-02-22 09:30:00,15.1,15.18,15.1,15.13,192800.0,10.4113,10.4664,10.4113,10.432,192800.0
2012-02-22 09:40:00,15.13,15.14,15.1,15.1,139200.0,10.432,10.4389,10.4113,10.4113,139200.0
2012-02-22 09:50:00,15.1,15.1,15.07,15.08,96800.0,10.4113,10.4113,10.3906,10.3975,96800.0
2012-02-22 10:00:00,15.08,15.08,15.06,15.08,148800.0,10.3975,10.3975,10.3837,10.3975,148800.0
2012-02-22 10:10:00,15.08,15.1,15.08,15.08,176000.0,10.3975,10.4113,10.3975,10.3975,176000.0
2012-02-22 10:20:00,15.08,15.09,15.08,15.09,104800.0,10.3975,10.4044,10.3975,10.4044,104800.0
2012-02-22 10:30:00,15.09,15.1,15.07,15.07,157600.0,10.4044,10.4113,10.3906,10.3906,157600.0
2012-02-22 10:40:00,15.07,15.08,15.06,15.07,116400.0,10.3906,10.3975,10.3837,10.3906,116400.0
2012-02-22 10:50:00,15.08,15.08,15.05,15.06,119600.0,10.3975,10.3975,10.3768,10.3837,119600.0
2012-02-22 11:00:00,15.06,15.06,15.05,15.06,94000.0,10.3837,10.3837,10.3768,10.3837,94000.0
2012-02-22 11:10:00,15.06,15.06,15.03,15.03,104000.0,10.3837,10.3837,10.363,10.363,104000.0
2012-02-22 11:20:00,15.03,15.03,15.01,15.02,190400.0,10.363,10.363,10.3492,10.3561,190400.0
2012-02-22 11:30:00,15.02,15.05,15.02,15.05,96400.0,10.3561,10.3768,10.3561,10.3768,96400.0
2012-02-22 11:40:00,15.05,15.05,15.02,15.04,69200.0,10.3768,10.3768,10.3561,10.3699,69200.0
2012-02-22 11:50:00,15.04,15.06,15.04,15.05,81600.0,10.3699,10.3837,10.3699,10.3768,81600.0
2012-02-22 12:00:00,15.06,15.06,15.04,15.05,78800.0,10.3837,10.3837,10.3699,10.3768,78800.0
2012-02-22 12:10:00,15.05,15.06,15.05,15.06,58000.0,10.3768,10.3837,10.3768,10.3837,58000.0
2012-02-22 12:20:00,15.06,15.08,15.06,15.08,67600.0,10.3837,10.3975,10.3837,10.3975,67600.0
2012-02-22 12:30:00,15.08,15.08,15.06,15.08,154800.0,10.3975,10.3975,10.3837,10.3975,154800.0
2012-02-22 12:40:00,15.08,15.08,15.07,15.08,80000.0,10.3975,10.3975,10.3906,10.3975,80000.0
2012-02-22 12:50:00,15.08,15.1,15.08,15.09,110400.0,10.3975,10.4113,10.3975,10.4044,110400.0
2012-02-22 13:00:00,15.09,15.11,15.09,15.11,94400.0,10.4044,10.4182,10.4044,10.4182,94400.0
2012-02-22 13:10:00,15.12,15.12,15.1,15.11,126400.0,10.4251,10.4251,10.4113,10.4182,126400.0
2012-02-22 13:20:00,15.11,15.11,15.1,15.1,128400.0,10.4182,10.4182,10.4113,10.4113,128400.0
2012-02-22 13:30:00,15.1,15.1,15.09,15.09,75600.0,10.4113,10.4113,10.4044,10.4044,75600.0
2012-02-22 13:40:00,15.09,15.09,15.08,15.09,48400.0,10.4044,10.4044,10.3975,10.4044,48400.0
2012-02-22 13:50:00,15.09,15.1,15.08,15.09,102400.0,10.4044,10.4113,10.3975,10.4044,102400.0
2012-02-22 14:00:00,15.09,15.09,15.08,15.09,56000.0,10.4044,10.4044,10.3975,10.4044,56000.0
2012-02-22 14:10:00,15.09,15.11,15.09,15.11,82800.0,10.4044,10.4182,10.4044,10.4182,82800.0
2012-02-22 14:20:00,15.11,15.11,15.1,15.1,72800.0,10.4182,10.4182,10.4113,10.4113,72800.0
2012-02-22 14:30:00,15.1,15.1,15.08,15.1,93200.0,10.4113,10.4113,10.3975,10.4113,93200.0
2012-02-22 14:40:00,15.09,15.1,15.09,15.09,46000.0,10.4044,10.4113,10.4044,10.4044,46000.0
2012-02-22 14:50:00,15.1,15.1,15.09,15.09,52000.0,10.4113,10.4113,10.4044,10.4044,52000.0
2012-02-22 15:00:00,15.09,15.1,15.08,15.1,101200.0,10.4044,10.4113,10.3975,10.4113,101200.0
2012-02-22 15:10:00,15.1,15.1,15.09,15.09,86000.0,10.4113,10.4113,10.4044,10.4044,86000.0
2012-02-22 15:20:00,15.09,15.09,15.07,15.07,121600.0,10.4044,10.4044,10.3906,10.3906,121600.0
2012-02-22 15:30:00,15.08,15.09,15.07,15.09,124400.0,10.3975,10.4044,10.3906,10.4044,124400.0
2012-02-22 15:40:00,15.09,15.09,15.06,15.06,277600.0,10.4044,10.4044,10.3837,10.3837,277600.0
2012-02-22 15:50:00,15.06,15.06,15.04,15.05,589200.0,10.3837,10.3837,10.3699,10.3768,589200.0
2012-02-23 09:30:00,15.05,15.08,15.04,15.04,194400.0,10.3768,10.3975,10.3699,10.3699,194400.0
2012-02-23 09:40:00,15.05,15.05,15.04,15.04,191600.0,10.3768,10.3768,10.3699,10.3699,191600.0
2012-02-23 09:50:00,15.04,15.05,15.02,15.02,164800.0,10.3699,10.3768,10.3561,10.3561,164800.0
2012-02-23 10:00:00,15.02,15.03,14.99,14.99,242000.0,10.3561,10.363,10.3354,10.3354,242000.0
2012-02-23 10:10:00,15.0,15.0,14.94,14.95,375200.0,10.3423,10.3423,10.301,10.3079,375200.0
2012-02-23 10:20:00,14.95,15.0,14.95,14.99,176400.0,10.3079,10.3423,10.3079,10.3354,176400.0
2012-02-23 10:30:00,14.99,15.0,14.99,15.0,168800.0,10.3354,10.3423,10.3354,10.3423,168800.0
2012-02-23 10:40:00,15.0,15.01,14.99,15.01,194000.0,10.3423,10.3492,10.3354,10.3492,194000.0
2012-02-23 10:50:00,15.01,15.04,15.0,15.04,203200.0,10.3492,10.3699,10.3423,10.3699,203200.0
2012-02-23 11:00:00,15.04,15.05,15.03,15.05,140000.0,10.3699,10.3768,10.363,10.3768,140000.0
2012-02-23 11:10:00,15.05,15.06,15.04,15.05,208400.0,10.3768,10.3837,10.3699,10.3768,208400.0
2012-02-23 11:20:00,15.05,15.08,15.05,15.05,229600.0,10.3768,10.3975,10.3768,10.3768,229600.0
2012-02-23 11:30:00,15.05,15.06,15.05,15.05,277600.0,10.3768,10.3837,10.3768,10.3768,277600.0
2012-02-23 11:40:00,15.05,15.05,15.02,15.04,197600.0,10.3768,10.3768,10.3561,10.3699,197600.0
2012-02-23 11:50:00,15.04,15.06,15.03,15.06,75200.0,10.3699,10.3837,10.363,10.3837,75200.0
2012-02-23 12:00:00,15.05,15.06,15.05,15.05,116400.0,10.3768,10.3837,10.3768,10.3768,116400.0
2012-02-23 12:10:00,15.05,15.05,15.05,15.05,42400.0,10.3768,10.3768,10.3768,10.3768,42400.0
2012-02-23 12:20:00,15.05,15.06,15.05,15.05,86800.0,10.3768,10.3837,10.3768,10.3768,86800.0
2012-02-23 12:30:00,15.05,15.06,15.05,15.06,134800.0,10.3768,10.3837,10.3768,10.3837,134800.0
2012-02-23 12:40:00,15.06,15.08,15.05,15.05,229600.0,10.3837,10.3975,10.3768,10.3768,229600.0
2012-02-23 12:50:00,15.05,15.06,15.05,15.06,87200.0,10.3768,10.3837,10.3768,10.3837,87200.0
2012-02-23 13:00:00,15.06,15.06,15.05,15.06,102000.0,10.3837,10.3837,10.3768,10.3837,102000.0
2012-02-23 13:10:00,15.05,15.06,15.04,15.05,91200.0,10.3768,10.3837,10.3699,10.3768,91200.0
2012-02-23 13:20:00,15.06,15.06,15.04,15.05,57200.0,10.3837,10.3837,10.3699,10.3768,57200.0
2012-02-23 13:30:00,15.05,15.05,15.04,15.05,55600.0,10.3768,10.3768,10.3699,10.3768,55600.0
2012-02-23 13:40:00,15.05,15.05,15.05,15.05,76400.0,10.3768,10.3768,10.3768,10.3768,76400.0
2012-02-23 13:50:00,15.05,15.06,15.05,15.06,129200.0,10.3768,10.3837,10.3768,10.3837,129200.0
2012-02-23 14:00:00,15.06,15.07,15.05,15.05,187600.0,10.3837,10.3906,10.3768,10.3768,187600.0
2012-02-23 14:10:00,15.05,15.06,15.05,15.05,189200.0,10.3768,10.3837,10.3768,10.3768,189200.0
2012-02-23 14:20:00,15.05,15.08,15.05,15.08,135200.0,10.3768,10.3975,10.3768,10.3975,135200.0
2012-02-23 14:30:00,15.08,15.09,15.07,15.08,100800.0,10.3975,10.4044,10.3906,10.3975,100800.0
2012-02-23 14:40:00,15.08,15.09,15.08,15.08,113200.0,10.3975,10.4044,10.3975,10.3975,113200.0
2012-02-23 14:50:00,15.09,15.1,15.09,15.09,128000.0,10.4044,10.4113,10.4044,10.4044,128000.0
2012-02-23 15:00:00,15.09,15.09,15.09,15.09,97600.0,10.4044,10.4044,10.4044,10.4044,97600.0
2012-02-23 15:10:00,15.09,15.1,15.07,15.08,190800.0,10.4044,10.4113,10.3906,10.3975,190800.0
2012-02-23 15:20:00,15.08,15.08,15.07,15.08,139600.0,10.3975,10.3975,10.3906,10.3975,139600.0
2012-02-23 15:30:00,15.08,15.08,15.07,15.07,194400.0,10.3975,10.3975,10.3906,10.3906,194400.0
2012-02-23 15:40:00,15.07,15.08,15.06,15.06,219600.0,10.3906,10.3975,10.3837,10.3837,219600.0
2012-02-23 15:50:00,15.06,15.06,15.05,15.06,689200.0,10.3837,10.3837,10.3768,10.3837,689200.0
2012-02-24 09:30:00,15.1,15.12,15.06,15.09,272800.0,10.4113,10.4251,10.3837,10.4044,272800.0
2012-02-24 09:40:00,15.1,15.1,15.04,15.04,218000.0,10.4113,10.4113,10.3699,10.3699,218000.0
2012-02-24 09:50:00,15.04,15.08,15.04,15.06,166800.0,10.3699,10.3975,10.3699,10.3837,166800.0
2012-02-24 10:00:00,15.06,15.08,15.05,15.07,810000.0,10.3837,10.3975,10.3768,10.3906,810000.0
2012-02-24 10:10:00,15.07,15.09,15.06,15.08,184800.0,10.3906,10.4044,10.3837,10.3975,184800.0
2012-02-24 10:20:00,15.08,15.1,15.07,15.08,262400.0,10.3975,10.4113,10.3906,10.3975,262400.0
2012-02-24 10:30:00,15.08,15.09,15.07,15.09,142400.0,10.3975,10.4044,10.3906,10.4044,142400.0
2012-02-24 10:40:00,15.09,15.12,15.09,15.12,238400.0,10.4044,10.4251,10.4044,10.4251,238400.0
2012-02-24 10:50:00,15.12,15.13,15.11,15.13,263600.0,10.4251,10.432,10.4182,10.432,263600.0
2012-02-24 11:00:00,15.13,15.14,15.12,15.13,140800.0,10.432,10.4389,10.4251,10.432,140800.0
2012-02-24 11:10:00,15.13,15.13,15.11,15.12,173600.0,10.432,10.432,10.4182,10.4251,173600.0
2012-02-24 11:20:00,15.12,15.15,15.12,15.15,75600.0,10.4251,10.4458,10.4251,10.4458,75600.0
2012-02-24 11:30:00,15.15,15.15,15.13,15.15,136000.0,10.4458,10.4458,10.432,10.4458,136000.0
2012-02-24 11:40:00,15.15,15.15,15.14,15.15,155600.0,10.4458,10.4458,10.4389,10.4458,155600.0
2012-02-24 11:50:00,15.16,15.17,15.15,15.17,128800.0,10.4527,10.4595,10.4458,10.4595,128800.0
2012-02-24 12:00:00,15.17,15.17,15.16,15.17,96000.0,10.4595,10.4595,10.4527,10.4595,96000.0
2012-02-24 12:10:00,15.17,15.19,15.17,15.18,214000.0,10.4595,10.4733,10.4595,10.4664,214000.0
2012-02-24 12:20:00,15.18,15.21,15.18,15.2,79600.0,10.4664,10.4871,10.4664,10.4802,79600.0
2012-02-24 12:30:00,15.2,15.22,15.2,15.21,116800.0,10.4802,10.494,10.4802,10.4871,116800.0
2012-02-24 12:40:00,15.21,15.22,15.21,15.21,126400.0,10.4871,10.494,10.4871,10.4871,126400.0
2012-02-24 12:50:00,15.21,15.22,15.21,15.21,57200.0,10.4871,10.494,10.4871,10.4871,57200.0
2012-02-24 13:00:00,15.21,15.22,15.21,15.22,112000.0,10.4871,10.494,10.4871,10.494,112000.0
2012-02-24 13:10:00,15.22,15.22,15.19,15.19,109600.0,10.494,10.494,10.4733,10.4733,109600.0
2012-02-24 13:20:00,15.19,15.19,15.18,15.19,99600.0,10.4733,10.4733,10.4664,10.4733,99600.0
2012-02-24 13:30:00,15.19,15.19,15.18,15.19,136000.0,10.4733,10.4733,10.4664,10.4733,136000.0
2012-02-24 13:40:00,15.19,15.19,15.17,15.17,53600.0,10.4733,10.4733,10.4595,10.4595,53600.0
2012-02-24 13:50:00,15.18,15.2,15.18,15.19,89600.0,10.4664,10.4802,10.4664,10.4733,89600.0
2012-02-24 14:00:00,15.19,15.2,15.19,15.2,106000.0,10.4733,10.4802,10.4733,10.4802,106000.0
2012-02-24 14:10:00,15.2,15.21,15.2,15.2,73200.0,10.4802,10.4871,10.4802,10.4802,73200.0
2012-02-24 14:20:00,15.2,15.2,15.19,15.19,78800.0,10.4802,10.4802,10.4733,10.4733,78800.0
2012-02-24 14:30:00,15.19,15.19,15.18,15.18,84000.0,10.4733,10.4733,10.4664,10.4664,84000.0
2012-02-24 14:40:00,15.18,15.19,15.18,15.19,96800.0,10.4664,10.4733,10.4664,10.4733,96800.0
2012-02-24 14:50:00,15.19,15.19,15.18,15.18,140800.0,10.4733,10.4733,10.4664,10.4664,140800.0
2012-02-24 15:00:00,15.18,15.21,15.18,15.21,122800.0,10.4664,10.4871,10.4664,10.4871,122800.0
2012-02-24 15:10:00,15.21,15.21,15.2,15.2,120400.0,10.4871,10.4871,10.4802,10.4802,120400.0
2012-02-24 15:20:00,15.2,15.2,15.2,15.2,140000.0,10.4802,10.4802,10.4802,10.4802,140000.0
2012-02-24 15:30:00,15.2,15.21,15.2,15.2,147200.0,10.4802,10.4871,10.4802,10.4802,147200.0
2012-02-24 15:40:00,15.2,15.2,15.19,15.19,317600.0,10.4802,10.4802,10.4733,10.4733,317600.0
2012-02-24 15:50:00,15.19,15.21,15.19,15.2,474000.0,10.4733,10.4871,10.4733,10.4802,474000.0
2012-02-27 09:30:00,15.17,15.23,15.12,15.12,332800.0,10.4595,10.5009,10.4251,10.4251,332800.0
2012-02-27 09:40:00,15.13,15.2,15.11,15.16,190400.0,10.432,10.4802,10.4182,10.4527,190400.0
2012-02-27 09:50:00,15.16,15.18,15.15,15.16,93200.0,10.4527,10.4664,10.4458,10.4527,93200.0
2012-02-27 10:00:00,15.16,15.2,15.15,15.19,109600.0,10.4527,10.4802,10.4458,10.4733,109600.0
2012-02-27 10:10:00,15.2,15.21,15.16,15.2,113600.0,10.4802,10.4871,10.4527,10.4802,113600.0
2012-02-27 10:20:00,15.2,15.2,15.14,15.15,107600.0,10.4802,10.4802,10.4389,10.4458,107600.0
2012-02-27 10:30:00,15.16,15.21,15.15,15.2,103600.0,10.4527,10.4871,10.4458,10.4802,103600.0
2012-02-27 10:40:00,15.2,15.22,15.2,15.21,124400.0,10.4802,10.494,10.4802,10.4871,124400.0
2012-02-27 10:50:00,15.2,15.21,15.17,15.18,149200.0,10.4802,10.4871,10.4595,10.4664,149200.0
2012-02-27 11:00:00,15.18,15.19,15.18,15.19,102000.0,10.4664,10.4733,10.4664,10.4733,102000.0
2012-02-27 11:10:00,15.19,15.2,15.17,15.18,97200.0,10.4733,10.4802,10.4595,10.4664,97200.0
2012-02-27 11:20:00,15.18,15.2,15.18,15.2,125200.0,10.4664,10.4802,10.4664,10.4802,125200.0
2012-02-27 11:30:00,15.2,15.22,15.2,15.22,77600.0,10.4802,10.494,10.4802,10.494,77600.0
2012-02-27 11:40:00,15.22,15.22,15.21,15.22,63600.0,10.494,10.494,10.4871,10.494,63600.0
2012-02-27 11:50:00,15.22,15.23,15.22,15.23,48000.0,10.494,10.5009,10.494,10.5009,48000.0
2012-02-27 12:00:00,15.23,15.23,15.2,15.2,79200.0,10.5009,10.5009,10.4802,10.4802,79200.0
2012-02-27 12:10:00,15.2,15.21,15.2,15.21,38000.0,10.4802,10.4871,10.4802,10.4871,38000.0
2012-02-27 12:20:00,15.2,15.2,15.19,15.2,80000.0,10.4802,10.4802,10.4733,10.4802,80000.0
2012-02-27 12:30:00,15.2,15.2,15.18,15.18,65200.0,10.4802,10.4802,10.4664,10.4664,65200.0
2012-02-27 12:40:00,15.18,15.19,15.18,15.19,59600.0,10.4664,10.4733,10.4664,10.4733,59600.0
2012-02-27 12:50:00,15.19,15.21,15.19,15.21,126400.0,10.4733,10.4871,10.4733,10.4871,126400.0
2012-02-27 13:00:00,15.21,15.22,15.2,15.21,52800.0,10.4871,10.494,10.4802,10.4871,52800.0
2012-02-27 13:10:00,15.21,15.22,15.2,15.2,92000.0,10.4871,10.494,10.4802,10.4802,92000.0
2012-02-27 13:20:00,15.21,15.22,15.2,15.2,63600.0,10.4871,10.494,10.4802,10.4802,63600.0
2012-02-27 13:30:00,15.2,15.21,15.2,15.21,54000.0,10.4802,10.4871,10.4802,10.4871,54000.0
2012-02-27 13:40:00,15.21,15.22,15.2,15.2,73200.0,10.4871,10.494,10.4802,10.4802,73200.0
2012-02-27 13:50:00,15.21,15.22,15.2,15.21,56800.0,10.4871,10.494,10.4802,10.4871,56800.0
2012-02-27 14:00:00,15.21,15.22,15.21,15.22,80400.0,10.4871,10.494,10.4871,10.494,80400.0
2012-02-27 14:10:00,15.22,15.22,15.21,15.21,43200.0,10.494,10.494,10.4871,10.4871,43200.0
2012-02-27 14:20:00,15.21,15.21,15.2,15.2,62400.0,10.4871,10.4871,10.4802,10.4802,62400.0
2012-02-27 14:30:00,15.2,15.21,15.2,15.21,47600.0,10.4802,10.4871,10.4802,10.4871,47600.0
2012-02-27 14:40:00,15.21,15.23,15.21,15.22,103200.0,10.4871,10.5009,10.4871,10.494,103200.0
2012-02-27 14:50:00,15.22,15.23,15.22,15.22,50000.0,10.494,10.5009,10.494,10.494,50000.0
2012-02-27 15:00:00,15.22,15.25,15.22,15.24,176400.0,10.494,10.5147,10.494,10.5078,176400.0
2012-02-27 15:10:00,15.24,15.24,15.22,15.23,137200.0,10.5078,10.5078,10.494,10.5009,137200.0
2012-02-27 15:20:00,15.23,15.24,15.23,15.24,82000.0,10.5009,10.5078,10.5009,10.5078,82000.0
2012-02-27 15:30:00,15.24,15.24,15.23,15.24,161200.0,10.5078,10.5078,10.5009,10.5078,161200.0
2012-02-27 15:40:00,15.24,15.24,15.21,15.21,194400.0,10.5078,10.5078,10.4871,10.4871,194400.0
2012-02-27 15:50:00,15.22,15.23,15.21,15.21,422800.0,10.494,10.5009,10.4871,10.4871,422800.0
2012-02-28 09:30:00,15.24,15.24,15.19,15.24,145200.0,10.5078,10.5078,10.4733,10.5078,145200.0
2012-02-28 09:40:00,15.24,15.24,15.17,15.19,203200.0,10.5078,10.5078,10.4595,10.4733,203200.0
2012-02-28 09:50:00,15.19,15.2,15.18,15.19,128400.0,10.4733,10.4802,10.4664,10.4733,128400.0
2012-02-28 10:00:00,15.19,15.21,15.15,15.16,288800.0,10.4733,10.4871,10.4458,10.4527,288800.0
2012-02-28 10:10:00,15.16,15.18,15.15,15.18,146800.0,10.4527,10.4664,10.4458,10.4664,146800.0
2012-02-28 10:20:00,15.17,15.19,15.16,15.18,193600.0,10.4595,10.4733,10.4527,10.4664,193600.0
2012-02-28 10:30:00,15.18,15.2,15.18,15.2,123200.0,10.4664,10.4802,10.4664,10.4802,123200.0
2012-02-28 10:40:00,15.2,15.2,15.18,15.18,131200.0,10.4802,10.4802,10.4664,10.4664,131200.0
2012-02-28 10:50:00,15.17,15.18,15.15,15.18,87200.0,10.4595,10.4664,10.4458,10.4664,87200.0
2012-02-28 11:00:00,15.18,15.19,15.17,15.17,70800.0,10.4664,10.4733,10.4595,10.4595,70800.0
2012-02-28 11:10:00,15.18,15.18,15.16,15.17,67200.0,10.4664,10.4664,10.4527,10.4595,67200.0
2012-02-28 11:20:00,15.17,15.19,15.17,15.19,76000.0,10.4595,10.4733,10.4595,10.4733,76000.0
2012-02-28 11:30:00,15.19,15.21,15.19,15.2,126400.0,10.4733,10.4871,10.4733,10.4802,126400.0
2012-02-28 11:40:00,15.2,15.2,15.18,15.18,66000.0,10.4802,10.4802,10.4664,10.4664,66000.0
2012-02-28 11:50:00,15.18,15.18,15.16,15.18,94400.0,10.4664,10.4664,10.4527,10.4664,94400.0
2012-02-28 12:00:00,15.18,15.18,15.17,15.17,55600.0,10.4664,10.4664,10.4595,10.4595,55600.0
2012-02-28 12:10:00,15.17,15.17,15.16,15.16,74400.0,10.4595,10.4595,10.4527,10.4527,74400.0
2012-02-28 12:20:00,15.16,15.16,15.15,15.15,56800.0,10.4527,10.4527,10.4458,10.4458,56800.0
2012-02-28 12:30:00,15.15,15.15,15.13,15.13,88000.0,10.4458,10.4458,10.432,10.432,88000.0
2012-02-28 12:40:00,15.13,15.15,15.13,15.14,58800.0,10.432,10.4458,10.432,10.4389,58800.0
2012-02-28 12:50:00,15.14,15.15,15.14,15.15,99200.0,10.4389,10.4458,10.4389,10.4458,99200.0
2012-02-28 13:00:00,15.15,15.15,15.14,15.15,36800.0,10.4458,10.4458,10.4389,10.4458,36800.0
2012-02-28 13:10:00,15.15,15.15,15.14,15.14,62000.0,10.4458,10.4458,10.4389,10.4389,62000.0
2012-02-28 13:20:00,15.14,15.15,15.14,15.14,73600.0,10.4389,10.4458,10.4389,10.4389,73600.0
2012-02-28 13:30:00,15.13,15.14,15.13,15.14,126000.0,10.432,10.4389,10.432,10.4389,126000.0
2012-02-28 13:40:00,15.13,15.14,15.13,15.13,106800.0,10.432,10.4389,10.432,10.432,106800.0
2012-02-28 13:50:00,15.13,15.13,15.12,15.12,109200.0,10.432,10.432,10.4251,10.4251,109200.0
2012-02-28 14:00:00,15.12,15.13,15.12,15.12,111600.0,10.4251,10.432,10.4251,10.4251,111600.0
2012-02-28 14:10:00,15.12,15.13,15.12,15.12,109600.0,10.4251,10.432,10.4251,10.4251,109600.0
2012-02-28 14:20:00,15.13,15.13,15.11,15.11,82800.0,10.432,10.432,10.4182,10.4182,82800.0
2012-02-28 14:30:00,15.11,15.11,15.11,15.11,87200.0,10.4182,10.4182,10.4182,10.4182,87200.0
2012-02-28 14:40:00,15.11,15.13,15.11,15.13,95200.0,10.4182,10.432,10.4182,10.432,95200.0
2012-02-28 14:50:00,15.13,15.13,15.12,15.13,129600.0,10.432,10.432,10.4251,10.432,129600.0
2012-02-28 15:00:00,15.13,15.13,15.13,15.13,56800.0,10.432,10.432,10.432,10.432,56800.0
2012-02-28 15:10:00,15.13,15.13,15.12,15.13,189600.0,10.432,10.432,10.4251,10.432,189600.0
2012-02-28 15:20:00,15.12,15.13,15.12,15.12,129600.0,10.4251,10.432,10.4251,10.4251,129600.0
2012-02-28 15:30:00,15.12,15.13,15.12,15.12,217200.0,10.4251,10.432,10.4251,10.4251,217200.0
2012-02-28 15:40:00,15.12,15.12,15.1,15.11,248000.0,10.4251,10.4251,10.4113,10.4182,248000.0
2012-02-28 15:50:00,15.11,15.13,15.11,15.13,584800.0,10.4182,10.432,10.4182,10.432,584800.0
2012-02-29 09:30:00,15.01,15.03,14.97,14.97,393600.0,10.4536,10.4675,10.4257,10.4257,393600.0
2012-02-29 09:40:00,14.97,14.98,14.87,14.88,555600.0,10.4257,10.4327,10.3561,10.363,555600.0
2012-02-29 09:50:00,14.88,14.89,14.86,14.87,263600.0,10.363,10.37,10.3491,10.3561,263600.0
2012-02-29 10:00:00,14.87,14.88,14.85,14.86,370000.0,10.3561,10.363,10.3421,10.3491,370000.0
2012-02-29 10:10:00,14.86,14.88,14.85,14.88,238400.0,10.3491,10.363,10.3421,10.363,238400.0
2012-02-29 10:20:00,14.87,14.92,14.87,14.9,200800.0,10.3561,10.3909,10.3561,10.377,200800.0
2012-02-29 10:30:00,14.9,14.9,14.86,14.87,190400.0,10.377,10.377,10.3491,10.3561,190400.0
2012-02-29 10:40:00,14.87,14.88,14.85,14.86,301600.0,10.3561,10.363,10.3421,10.3491,301600.0
2012-02-29 10:50:00,14.85,14.85,14.81,14.82,286000.0,10.3421,10.3421,10.3143,10.3213,286000.0
2012-02-29 11:00:00,14.82,14.83,14.81,14.81,221200.0,10.3213,10.3282,10.3143,10.3143,221200.0
2012-02-29 11:10:00,14.81,14.82,14.79,14.8,143200.0,10.3143,10.3213,10.3004,10.3073,143200.0
2012-02-29 11:20:00,14.8,14.8,14.78,14.78,185600.0,10.3073,10.3073,10.2934,10.2934,185600.0
2012-02-29 11:30:00,14.78,14.82,14.78,14.81,106800.0,10.2934,10.3213,10.2934,10.3143,106800.0
2012-02-29 11:40:00,14.82,14.86,14.82,14.86,136800.0,10.3213,10.3491,10.3213,10.3491,136800.0
2012-02-29 11:50:00,14.86,14.89,14.86,14.88,137200.0,10.3491,10.37,10.3491,10.363,137200.0
2012-02-29 12:00:00,14.88,14.9,14.88,14.89,120800.0,10.363,10.377,10.363,10.37,120800.0
2012-02-29 12:10:00,14.89,14.9,14.88,14.9,89600.0,10.37,10.377,10.363,10.377,89600.0
2012-02-29 12:20:00,14.9,14.9,14.88,14.88,82000.0,10.377,10.377,10.363,10.363,82000.0
2012-02-29 12:30:00,14.88,14.89,14.88,14.88,58000.0,10.363,10.37,10.363,10.363,58000.0
2012-02-29 12:40:00,14.88,14.88,14.88,14.88,54400.0,10.363,10.363,10.363,10.363,54400.0
2012-02-29 12:50:00,14.88,14.89,14.88,14.88,28800.0,10.363,10.37,10.363,10.363,28800.0
2012-02-29 13:00:00,14.88,14.9,14.88,14.9,74400.0,10.363,10.377,10.363,10.377,74400.0
2012-02-29 13:10:00,14.9,14.9,14.87,14.87,54000.0,10.377,10.377,10.3561,10.3561,54000.0
2012-02-29 13:20:00,14.87,14.91,14.87,14.91,67200.0,10.3561,10.3839,10.3561,10.3839,67200.0
2012-02-29 13:30:00,14.91,14.91,14.9,14.9,82000.0,10.3839,10.3839,10.377,10.377,82000.0
2012-02-29 13:40:00,14.9,14.92,14.9,14.92,48800.0,10.377,10.3909,10.377,10.3909,48800.0
2012-02-29 13:50:00,14.92,14.95,14.92,14.95,92800.0,10.3909,10.4118,10.3909,10.4118,92800.0
2012-02-29 14:00:00,14.95,14.95,14.93,14.95,73600.0,10.4118,10.4118,10.3979,10.4118,73600.0
2012-02-29 14:10:00,14.95,14.95,14.93,14.93,89200.0,10.4118,10.4118,10.3979,10.3979,89200.0
2012-02-29 14:20:00,14.93,14.93,14.93,14.93,36000.0,10.3979,10.3979,10.3979,10.3979,36000.0
2012-02-29 14:30:00,14.93,14.93,14.9,14.9,132800.0,10.3979,10.3979,10.377,10.377,132800.0
2012-02-29 14:40:00,14.9,14.93,14.9,14.92,143200.0,10.377,10.3979,10.377,10.3909,143200.0
2012-02-29 14:50:00,14.92,14.93,14.91,14.91,64000.0,10.3909,10.3979,10.3839,10.3839,64000.0
2012-02-29 15:00:00,14.91,14.92,14.9,14.91,130000.0,10.3839,10.3909,10.377,10.3839,130000.0
2012-02-29 15:10:00,14.91,14.93,14.9,14.9,169200.0,10.3839,10.3979,10.377,10.377,169200.0
2012-02-29 15:20:00,14.91,14.91,14.89,14.9,130000.0,10.3839,10.3839,10.37,10.377,130000.0
2012-02-29 15:30:00,14.9,14.9,14.87,14.88,276800.0,10.377,10.377,10.3561,10.363,276800.0
2012-02-29 15:40:00,14.88,14.91,14.88,14.9,245600.0,10.363,10.3839,10.363,10.377,245600.0
2012-02-29 15:50:00,14.9,14.91,14.88,14.88,603200.0,10.377,10.3839,10.363,10.363,603200.0
2012-03-01 09:30:00,14.89,14.96,14.88,14.96,241200.0,10.37,10.4188,10.363,10.4188,241200.0
2012-03-01 09:40:00,14.96,14.97,14.92,14.95,185600.0,10.4188,10.4257,10.3909,10.4118,185600.0
2012-03-01 09:50:00,14.95,14.97,14.93,14.95,296400.0,10.4118,10.4257,10.3979,10.4118,296400.0
2012-03-01 10:00:00,14.95,14.96,14.9,14.96,312000.0,10.4118,10.4188,10.377,10.4188,312000.0
2012-03-01 10:10:00,14.96,14.97,14.95,14.97,258000.0,10.4188,10.4257,10.4118,10.4257,258000.0
2012-03-01 10:20:00,14.96,14.96,14.94,14.95,203200.0,10.4188,10.4188,10.4048,10.4118,203200.0
2012-03-01 10:30:00,14.95,14.96,14.94,14.94,242000.0,10.4118,10.4188,10.4048,10.4048,242000.0
2012-03-01 10:40:00,14.94,14.95,14.92,14.95,104000.0,10.4048,10.4118,10.3909,10.4118,104000.0
2012-03-01 10:50:00,14.95,14.98,14.94,14.97,112000.0,10.4118,10.4327,10.4048,10.4257,112000.0
2012-03-01 11:00:00,14.97,14.99,14.96,14.96,123600.0,10.4257,10.4396,10.4188,10.4188,123600.0
2012-03-01 11:10:00,14.96,14.97,14.96,14.97,118400.0,10.4188,10.4257,10.4188,10.4257,118400.0
2012-03-01 11:20:00,14.97,14.97,14.96,14.97,94400.0,10.4257,10.4257,10.4188,10.4257,94400.0
2012-03-01 11:30:00,14.97,14.99,14.96,14.97,124800.0,10.4257,10.4396,10.4188,10.4257,124800.0
2012-03-01 11:40:00,14.97,14.98,14.96,14.97,104000.0,10.4257,10.4327,10.4188,10.4257,104000.0
2012-03-01 11:50:00,14.97,14.98,14.96,14.98,108000.0,10.4257,10.4327,10.4188,10.4327,108000.0
2012-03-01 12:00:00,14.98,14.98,14.97,14.97,50400.0,10.4327,10.4327,10.4257,10.4257,50400.0
2012-03-01 12:10:00,14.97,14.97,14.96,14.96,262000.0,10.4257,10.4257,10.4188,10.4188,262000.0
2012-03-01 12:20:00,14.96,14.97,14.96,14.97,140800.0,10.4188,10.4257,10.4188,10.4257,140800.0
2012-03-01 12:30:00,14.97,14.97,14.96,14.96,273200.0,10.4257,10.4257,10.4188,10.4188,273200.0
2012-03-01 12:40:00,14.96,14.97,14.96,14.97,135600.0,10.4188,10.4257,10.4188,10.4257,135600.0
2012-03-01 12:50:00,14.97,14.97,14.95,14.95,280000.0,10.4257,10.4257,10.4118,10.4118,280000.0
2012-03-01 13:00:00,14.95,14.97,14.95,14.97,63600.0,10.4118,10.4257,10.4118,10.4257,63600.0
2012-03-01 13:10:00,14.97,14.99,14.97,14.98,91600.0,10.4257,10.4396,10.4257,10.4327,91600.0
2012-03-01 13:20:00,14.99,15.0,14.98,14.99,193200.0,10.4396,10.4466,10.4327,10.4396,193200.0
2012-03-01 13:30:00,14.99,15.0,14.99,15.0,89200.0,10.4396,10.4466,10.4396,10.4466,89200.0
2012-03-01 13:40:00,15.0,15.0,14.99,15.0,73200.0,10.4466,10.4466,10.4396,10.4466,73200.0
2012-03-01 13:50:00,15.0,15.01,14.99,15.01,174000.0,10.4466,10.4536,10.4396,10.4536,174000.0
2012-03-01 14:00:00,15.01,15.01,15.01,15.01,90800.0,10.4536,10.4536,10.4536,10.4536,90800.0
2012-03-01 14:10:00,15.01,15.01,15.0,15.01,222800.0,10.4536,10.4536,10.4466,10.4536,222800.0
2012-03-01 14:20:00,15.01,15.02,15.0,15.0,182400.0,10.4536,10.4605,10.4466,10.4466,182400.0
2012-03-01 14:30:00,15.0,15.01,15.0,15.01,117200.0,10.4466,10.4536,10.4466,10.4536,117200.0
2012-03-01 14:40:00,15.0,15.01,14.99,15.0,210800.0,10.4466,10.4536,10.4396,10.4466,210800.0
2012-03-01 14:50:00,15.01,15.01,14.99,14.99,110000.0,10.4536,10.4536,10.4396,10.4396,110000.0
2012-03-01 15:00:00,14.99,15.0,14.97,14.97,159600.0,10.4396,10.4466,10.4257,10.4257,159600.0
2012-03-01 15:10:00,14.97,14.98,14.93,14.93,149200.0,10.4257,10.4327,10.3979,10.3979,149200.0
2012-03-01 15:20:00,14.93,14.93,14.92,14.93,166000.0,10.3979,10.3979,10.3909,10.3979,166000.0
2012-03-01 15:30:00,14.93,14.93,14.9,14.91,228000.0,10.3979,10.3979,10.377,10.3839,228000.0
2012-03-01 15:40:00,14.91,14.97,14.9,14.97,326000.0,10.3839,10.4257,10.377,10.4257,326000.0
2012-03-01 15:50:00,14.97,14.98,14.95,14.95,698000.0,10.4257,10.4327,10.4118,10.4118,698000.0
2012-03-02 09:30:00,14.94,14.98,14.91,14.92,292000.0,10.4048,10.4327,10.3839,10.3909,292000.0
2012-03-02 09:40:00,14.92,14.93,14.9,14.9,95600.0,10.3909,10.3979,10.377,10.377,95600.0
2012-03-02 09:50:00,14.91,14.95,14.91,14.94,94000.0,10.3839,10.4118,10.3839,10.4048,94000.0
2012-03-02 10:00:00,14.94,14.94,14.91,14.93,186000.0,10.4048,10.4048,10.3839,10.3979,186000.0
2012-03-02 10:10:00,14.93,14.94,14.91,14.93,135600.0,10.3979,10.4048,10.3839,10.3979,135600.0
2012-03-02 10:20:00,14.92,14.93,14.91,14.92,112000.0,10.3909,10.3979,10.3839,10.3909,112000.0
2012-03-02 10:30:00,14.92,14.94,14.91,14.92,109600.0,10.3909,10.4048,10.3839,10.3909,109600.0
2012-03-02 10:40:00,14.92,14.92,14.9,14.92,133600.0,10.3909,10.3909,10.377,10.3909,133600.0
2012-03-02 10:50:00,14.91,14.93,14.9,14.91,85200.0,10.3839,10.3979,10.377,10.3839,85200.0
2012-03-02 11:00:00,14.91,14.91,14.89,14.9,95200.0,10.3839,10.3839,10.37,10.377,95200.0
2012-03-02 11:10:00,14.9,14.91,14.89,14.9,72800.0,10.377,10.3839,10.37,10.377,72800.0
2012-03-02 11:20:00,14.9,14.9,14.89,14.9,117600.0,10.377,10.377,10.37,10.377,117600.0
2012-03-02 11:30:00,14.9,14.91,14.9,14.91,67600.0,10.377,10.3839,10.377,10.3839,67600.0
2012-03-02 11:40:00,14.91,14.91,14.9,14.9,89200.0,10.3839,10.3839,10.377,10.377,89200.0
2012-03-02 11:50:00,14.9,14.91,14.88,14.88,86800.0,10.377,10.3839,10.363,10.363,86800.0
2012-03-02 12:00:00,14.88,14.93,14.88,14.93,102000.0,10.363,10.3979,10.363,10.3979,102000.0
2012-03-02 12:10:00,14.93,14.94,14.92,14.92,65600.0,10.3979,10.4048,10.3909,10.3909,65600.0
2012-03-02 12:20:00,14.93,14.95,14.92,14.95,86800.0,10.3979,10.4118,10.3909,10.4118,86800.0
2012-03-02 12:30:00,14.95,14.95,14.93,14.93,70800.0,10.4118,10.4118,10.3979,10.3979,70800.0
2012-03-02 12:40:00,14.93,14.94,14.92,14.94,107600.0,10.3979,10.4048,10.3909,10.4048,107600.0
2012-03-02 12:50:00,14.94,14.95,14.94,14.95,94000.0,10.4048,10.4118,10.4048,10.4118,94000.0
2012-03-02 13:00:00,14.95,14.96,14.94,14.95,219200.0,10.4118,10.4188,10.4048,10.4118,219200.0
2012-03-02 13:10:00,14.95,14.96,14.94,14.95,121200.0,10.4118,10.4188,10.4048,10.4118,121200.0
2012-03-02 13:20:00,14.95,14.95,14.93,14.94,74400.0,10.4118,10.4118,10.3979,10.4048,74400.0
2012-03-02 13:30:00,14.94,14.95,14.93,14.94,98000.0,10.4048,10.4118,10.3979,10.4048,98000.0
2012-03-02 13:40:00,14.95,14.95,14.93,14.94,112400.0,10.4118,10.4118,10.3979,10.4048,112400.0
2012-03-02 13:50:00,14.94,14.95,14.93,14.95,147200.0,10.4048,10.4118,10.3979,10.4118,147200.0
2012-03-02 14:00:00,14.95,14.96,14.95,14.95,161600.0,10.4118,10.4188,10.4118,10.4118,161600.0
2012-03-02 14:10:00,14.95,14.96,14.95,14.95,112800.0,10.4118,10.4188,10.4118,10.4118,112800.0
2012-03-02 14:20:00,14.95,14.96,14.95,14.95,110800.0,10.4118,10.4188,10.4118,10.4118,110800.0
2012-03-02 14:30:00,14.95,14.97,14.95,14.97,200400.0,10.4118,10.4257,10.4118,10.4257,200400.0
2012-03-02 14:40:00,14.97,14.97,14.96,14.97,270000.0,10.4257,10.4257,10.4188,10.4257,270000.0
2012-03-02 14:50:00,14.97,14.98,14.97,14.97,115200.0,10.4257,10.4327,10.4257,10.4257,115200.0
2012-03-02 15:00:00,14.97,14.98,14.97,14.97,151600.0,10.4257,10.4327,10.4257,10.4257,151600.0
2012-03-02 15:10:00,14.97,14.98,14.97,14.98,189200.0,10.4257,10.4327,10.4257,10.4327,189200.0
2012-03-02 15:20:00,14.98,14.99,14.97,14.99,291600.0,10.4327,10.4396,10.4257,10.4396,291600.0
2012-03-02 15:30:00,14.99,14.99,14.96,14.96,228400.0,10.4396,10.4396,10.4188,10.4188,228400.0
2012-03-02 15:40:00,14.96,14.97,14.95,14.96,226400.0,10.4188,10.4257,10.4118,10.4188,226400.0
2012-03-02 15:50:00,14.96,14.97,14.95,14.95,601600.0,10.4188,10.4257,10.4118,10.4118,601600.0
2012-03-05 09:30:00,14.92,14.95,14.9,14.95,121600.0,10.3909,10.4118,10.377,10.4118,121600.0
2012-03-05 09:40:00,14.95,14.95,14.91,14.92,83600.0,10.4118,10.4118,10.3839,10.3909,83600.0
2012-03-05 09:50:00,14.92,14.92,14.88,14.88,86800.0,10.3909,10.3909,10.363,10.363,86800.0
2012-03-05 10:00:00,14.88,14.91,14.88,14.9,200000.0,10.363,10.3839,10.363,10.377,200000.0
2012-03-05 10:10:00,14.9,14.92,14.9,14.9,76400.0,10.377,10.3909,10.377,10.377,76400.0
2012-03-05 10:20:00,14.9,14.9,14.88,14.9,104800.0,10.377,10.377,10.363,10.377,104800.0
2012-03-05 10:30:00,14.9,14.92,14.89,14.89,55600.0,10.377,10.3909,10.37,10.37,55600.0
2012-03-05 10:40:00,14.89,14.91,14.89,14.89,72400.0,10.37,10.3839,10.37,10.37,72400.0
2012-03-05 10:50:00,14.89,14.92,14.89,14.92,143200.0,10.37,10.3909,10.37,10.3909,143200.0
2012-03-05 11:00:00,14.92,14.94,14.91,14.94,89200.0,10.3909,10.4048,10.3839,10.4048,89200.0
2012-03-05 11:10:00,14.94,14.95,14.92,14.93,258400.0,10.4048,10.4118,10.3909,10.3979,258400.0
2012-03-05 11:20:00,14.93,14.95,14.92,14.93,111600.0,10.3979,10.4118,10.3909,10.3979,111600.0
2012-03-05 11:30:00,14.93,14.95,14.92,14.95,197200.0,10.3979,10.4118,10.3909,10.4118,197200.0
2012-03-05 11:40:00,14.95,14.96,14.94,14.95,128000.0,10.4118,10.4188,10.4048,10.4118,128000.0
2012-03-05 11:50:00,14.95,14.96,14.94,14.95,94000.0,10.4118,10.4188,10.4048,10.4118,94000.0
2012-03-05 12:00:00,14.95,14.96,14.95,14.96,86800.0,10.4118,10.4188,10.4118,10.4188,86800.0
2012-03-05 12:10:00,14.96,14.96,14.95,14.96,88800.0,10.4188,10.4188,10.4118,10.4188,88800.0
2012-03-05 12:20:00,14.96,14.98,14.96,14.97,135600.0,10.4188,10.4327,10.4188,10.4257,135600.0
2012-03-05 12:30:00,14.97,14.97,14.96,14.96,82800.0,10.4257,10.4257,10.4188,10.4188,82800.0
2012-03-05 12:40:00,14.96,14.97,14.96,14.96,238000.0,10.4188,10.4257,10.4188,10.4188,238000.0
2012-03-05 12:50:00,14.96,14.96,14.94,14.94,62000.0,10.4188,10.4188,10.4048,10.4048,62000.0
2012-03-05 13:00:00,14.94,14.97,14.94,14.96,87600.0,10.4048,10.4257,10.4048,10.4188,87600.0
2012-03-05 13:10:00,14.96,14.96,14.95,14.96,38400.0,10.4188,10.4188,10.4118,10.4188,38400.0
2012-03-05 13:20:00,14.96,14.97,14.95,14.96,118400.0,10.4188,10.4257,10.4118,10.4188,118400.0
2012-03-05 13:30:00,14.96,14.97,14.95,14.95,84800.0,10.4188,10.4257,10.4118,10.4118,84800.0
2012-03-05 13:40:00,14.95,14.97,14.95,14.96,71200.0,10.4118,10.4257,10.4118,10.4188,71200.0
2012-03-05 13:50:00,14.96,14.97,14.96,14.96,75600.0,10.4188,10.4257,10.4188,10.4188,75600.0
2012-03-05 14:00:00,14.96,14.97,14.96,14.96,50800.0,10.4188,10.4257,10.4188,10.4188,50800.0
2012-03-05 14:10:00,14.97,14.97,14.96,14.97,65600.0,10.4257,10.4257,10.4188,10.4257,65600.0
2012-03-05 14:20:00,14.97,14.99,14.97,14.99,120400.0,10.4257,10.4396,10.4257,10.4396,120400.0
2012-03-05 14:30:00,14.99,14.99,14.97,14.97,155200.0,10.4396,10.4396,10.4257,10.4257,155200.0
2012-03-05 14:40:00,14.98,14.98,14.97,14.97,64000.0,10.4327,10.4327,10.4257,10.4257,64000.0
2012-03-05 14:50:00,14.97,14.98,14.97,14.98,119600.0,10.4257,10.4327,10.4257,10.4327,119600.0
2012-03-05 15:00:00,14.98,14.98,14.97,14.98,96800.0,10.4327,10.4327,10.4257,10.4327,96800.0
2012-03-05 15:10:00,14.97,14.99,14.97,14.99,87600.0,10.4257,10.4396,10.4257,10.4396,87600.0
2012-03-05 15:20:00,14.99,14.99,14.98,14.99,104000.0,10.4396,10.4396,10.4327,10.4396,104000.0
2012-03-05 15:30:00,14.99,14.99,14.98,14.99,136400.0,10.4396,10.4396,10.4327,10.4396,136400.0
2012-03-05 15:40:00,14.99,14.99,14.98,14.99,225600.0,10.4396,10.4396,10.4327,10.4396,225600.0
2012-03-05 15:50:00,14.99,14.99,14.96,14.96,508000.0,10.4396,10.4396,10.4188,10.4188,508000.0
2012-03-06 09:30:00,14.9,14.9,14.84,14.85,280000.0,10.377,10.377,10.3352,10.3421,280000.0
2012-03-06 09:40:00,14.85,14.87,14.81,14.83,266000.0,10.3421,10.3561,10.3143,10.3282,266000.0
2012-03-06 09:50:00,14.84,14.85,14.83,14.84,157200.0,10.3352,10.3421,10.3282,10.3352,157200.0
2012-03-06 10:00:00,14.84,14.87,14.83,14.86,145600.0,10.3352,10.3561,10.3282,10.3491,145600.0
2012-03-06 10:10:00,14.87,14.9,14.87,14.9,100000.0,10.3561,10.377,10.3561,10.377,100000.0
2012-03-06 10:20:00,14.9,14.9,14.88,14.88,87600.0,10.377,10.377,10.363,10.363,87600.0
2012-03-06 10:30:00,14.88,14.91,14.88,14.88,77200.0,10.363,10.3839,10.363,10.363,77200.0
2012-03-06 10:40:00,14.88,14.89,14.87,14.88,69600.0,10.363,10.37,10.3561,10.363,69600.0
2012-03-06 10:50:00,14.88,14.88,14.86,14.86,73200.0,10.363,10.363,10.3491,10.3491,73200.0
2012-03-06 11:00:00,14.87,14.87,14.86,14.87,62800.0,10.3561,10.3561,10.3491,10.3561,62800.0
2012-03-06 11:10:00,14.87,14.88,14.86,14.86,87600.0,10.3561,10.363,10.3491,10.3491,87600.0
2012-03-06 11:20:00,14.86,14.86,14.84,14.85,78400.0,10.3491,10.3491,10.3352,10.3421,78400.0
2012-03-06 11:30:00,14.85,14.86,14.84,14.86,98000.0,10.3421,10.3491,10.3352,10.3491,98000.0
2012-03-06 11:40:00,14.86,14.87,14.86,14.87,39200.0,10.3491,10.3561,10.3491,10.3561,39200.0
2012-03-06 11:50:00,14.87,14.88,14.87,14.88,43200.0,10.3561,10.363,10.3561,10.363,43200.0
2012-03-06 12:00:00,14.88,14.9,14.88,14.88,75600.0,10.363,10.377,10.363,10.363,75600.0
2012-03-06 12:10:00,14.88,14.88,14.86,14.87,45600.0,10.363,10.363,10.3491,10.3561,45600.0
2012-03-06 12:20:00,14.87,14.88,14.87,14.88,59200.0,10.3561,10.363,10.3561,10.363,59200.0
2012-03-06 12:30:00,14.88,14.91,14.88,14.9,63200.0,10.363,10.3839,10.363,10.377,63200.0
2012-03-06 12:40:00,14.9,14.91,14.9,14.9,44800.0,10.377,10.3839,10.377,10.377,44800.0
2012-03-06 12:50:00,14.9,14.92,14.9,14.9,71200.0,10.377,10.3909,10.377,10.377,71200.0
2012-03-06 13:00:00,14.9,14.91,14.89,14.9,85200.0,10.377,10.3839,10.37,10.377,85200.0
2012-03-06 13:10:00,14.9,14.9,14.89,14.89,155600.0,10.377,10.377,10.37,10.37,155600.0
2012-03-06 13:20:00,14.89,14.9,14.88,14.88,71200.0,10.37,10.377,10.363,10.363,71200.0
2012-03-06 13:30:00,14.88,14.9,14.88,14.88,60400.0,10.363,10.377,10.363,10.363,60400.0
2012-03-06 13:40:00,14.88,14.88,14.86,14.86,135200.0,10.363,10.363,10.3491,10.3491,135200.0
2012-03-06 13:50:00,14.86,14.87,14.86,14.87,49600.0,10.3491,10.3561,10.3491,10.3561,49600.0
2012-03-06 14:00:00,14.87,14.87,14.86,14.87,101600.0,10.3561,10.3561,10.3491,10.3561,101600.0
2012-03-06 14:10:00,14.87,14.89,14.87,14.88,112800.0,10.3561,10.37,10.3561,10.363,112800.0
2012-03-06 14:20:00,14.88,14.89,14.86,14.86,56800.0,10.363,10.37,10.3491,10.3491,56800.0
2012-03-06 14:30:00,14.87,14.87,14.85,14.85,96000.0,10.3561,10.3561,10.3421,10.3421,96000.0
2012-03-06 14:40:00,14.85,14.87,14.85,14.87,44400.0,10.3421,10.3561,10.3421,10.3561,44400.0
2012-03-06 14:50:00,14.87,14.87,14.87,14.87,37600.0,10.3561,10.3561,10.3561,10.3561,37600.0
2012-03-06 15:00:00,14.87,14.88,14.87,14.88,60400.0,10.3561,10.363,10.3561,10.363,60400.0
2012-03-06 15:10:00,14.88,14.89,14.87,14.89,66400.0,10.363,10.37,10.3561,10.37,66400.0
2012-03-06 15:20:00,14.89,14.89,14.87,14.88,61200.0,10.37,10.37,10.3561,10.363,61200.0
2012-03-06 15:30:00,14.88,14.88,14.87,14.88,103600.0,10.363,10.363,10.3561,10.363,103600.0
2012-03-06 15:40:00,14.88,14.9,14.88,14.88,124000.0,10.363,10.377,10.363,10.363,124000.0
2012-03-06 15:50:00,14.88,14.91,14.88,14.89,675600.0,10.363,10.3839,10.363,10.37,675600.0
2012-03-07 09:30:00,14.89,14.9,14.85,14.86,210800.0,10.37,10.377,10.3421,10.3491,210800.0
2012-03-07 09:40:00,14.86,14.86,14.82,14.84,148800.0,10.3491,10.3491,10.3213,10.3352,148800.0
2012-03-07 09:50:00,14.84,14.86,14.81,14.81,207600.0,10.3352,10.3491,10.3143,10.3143,207600.0
2012-03-07 10:00:00,14.81,14.85,14.81,14.82,134000.0,10.3143,10.3421,10.3143,10.3213,134000.0
2012-03-07 10:10:00,14.82,14.84,14.82,14.82,206800.0,10.3213,10.3352,10.3213,10.3213,206800.0
2012-03-07 10:20:00,14.82,14.83,14.81,14.81,161600.0,10.3213,10.3282,10.3143,10.3143,161600.0
2012-03-07 10:30:00,14.81,14.83,14.8,14.81,136000.0,10.3143,10.3282,10.3073,10.3143,136000.0
2012-03-07 10:40:00,14.81,14.83,14.8,14.83,138400.0,10.3143,10.3282,10.3073,10.3282,138400.0
2012-03-07 10:50:00,14.83,14.84,14.81,14.84,151600.0,10.3282,10.3352,10.3143,10.3352,151600.0
2012-03-07 11:00:00,14.84,14.84,14.82,14.83,121200.0,10.3352,10.3352,10.3213,10.3282,121200.0
2012-03-07 11:10:00,14.83,14.86,14.83,14.85,171200.0,10.3282,10.3491,10.3282,10.3421,171200.0
2012-03-07 11:20:00,14.86,14.87,14.84,14.84,155600.0,10.3491,10.3561,10.3352,10.3352,155600.0
2012-03-07 11:30:00,14.84,14.87,14.84,14.87,105600.0,10.3352,10.3561,10.3352,10.3561,105600.0
2012-03-07 11:40:00,14.87,14.87,14.85,14.86,58000.0,10.3561,10.3561,10.3421,10.3491,58000.0
2012-03-07 11:50:00,14.86,14.88,14.86,14.88,59200.0,10.3491,10.363,10.3491,10.363,59200.0
2012-03-07 12:00:00,14.88,14.89,14.86,14.87,68400.0,10.363,10.37,10.3491,10.3561,68400.0
2012-03-07 12:10:00,14.87,14.88,14.86,14.87,55600.0,10.3561,10.363,10.3491,10.3561,55600.0
2012-03-07 12:20:00,14.87,14.88,14.87,14.88,60400.0,10.3561,10.363,10.3561,10.363,60400.0
2012-03-07 12:30:00,14.88,14.88,14.87,14.88,74000.0,10.363,10.363,10.3561,10.363,74000.0
2012-03-07 12:40:00,14.88,14.89,14.88,14.88,62800.0,10.363,10.37,10.363,10.363,62800.0
2012-03-07 12:50:00,14.88,14.88,14.88,14.88,48800.0,10.363,10.363,10.363,10.363,48800.0
2012-03-07 13:00:00,14.88,14.89,14.88,14.88,71600.0,10.363,10.37,10.363,10.363,71600.0
2012-03-07 13:10:00,14.88,14.89,14.88,14.89,55600.0,10.363,10.37,10.363,10.37,55600.0
2012-03-07 13:20:00,14.88,14.9,14.88,14.89,70400.0,10.363,10.377,10.363,10.37,70400.0
2012-03-07 13:30:00,14.88,14.92,14.88,14.91,120000.0,10.363,10.3909,10.363,10.3839,120000.0
2012-03-07 13:40:00,14.91,14.92,14.89,14.89,76400.0,10.3839,10.3909,10.37,10.37,76400.0
2012-03-07 13:50:00,14.89,14.89,14.88,14.88,66000.0,10.37,10.37,10.363,10.363,66000.0
2012-03-07 14:00:00,14.89,14.92,14.89,14.92,85600.0,10.37,10.3909,10.37,10.3909,85600.0
2012-03-07 14:10:00,14.92,14.93,14.91,14.92,108000.0,10.3909,10.3979,10.3839,10.3909,108000.0
2012-03-07 14:20:00,14.92,14.94,14.92,14.94,88000.0,10.3909,10.4048,10.3909,10.4048,88000.0
2012-03-07 14:30:00,14.93,14.94,14.92,14.92,89600.0,10.3979,10.4048,10.3909,10.3909,89600.0
2012-03-07 14:40:00,14.92,14.94,14.92,14.93,63200.0,10.3909,10.4048,10.3909,10.3979,63200.0
2012-03-07 14:50:00,14.93,14.94,14.93,14.94,61600.0,10.3979,10.4048,10.3979,10.4048,61600.0
2012-03-07 15:00:00,14.94,14.95,14.93,14.93,66400.0,10.4048,10.4118,10.3979,10.3979,66400.0
2012-03-07 15:10:00,14.93,14.93,14.92,14.93,54800.0,10.3979,10.3979,10.3909,10.3979,54800.0
2012-03-07 15:20:00,14.93,14.95,14.93,14.95,126000.0,10.3979,10.4118,10.3979,10.4118,126000.0
2012-03-07 15:30:00,14.95,14.95,14.94,14.95,243200.0,10.4118,10.4118,10.4048,10.4118,243200.0
2012-03-07 15:40:00,14.95,14.95,14.94,14.95,294400.0,10.4118,10.4118,10.4048,10.4118,294400.0
2012-03-07 15:50:00,14.94,14.95,14.93,14.94,338000.0,10.4048,10.4118,10.3979,10.4048,338000.0
2012-03-08 09:30:00,15.0,15.0,14.95,14.95,252400.0,10.4466,10.4466,10.4118,10.4118,252400.0
2012-03-08 09:40:00,14.95,15.0,14.95,14.99,167200.0,10.4118,10.4466,10.4118,10.4396,167200.0
2012-03-08 09:50:00,14.99,15.0,14.96,14.96,144400.0,10.4396,10.4466,10.4188,10.4188,144400.0
2012-03-08 10:00:00,14.96,14.98,14.93,14.94,228000.0,10.4188,10.4327,10.3979,10.4048,228000.0
2012-03-08 10:10:00,14.93,14.96,14.93,14.95,205600.0,10.3979,10.4188,10.3979,10.4118,205600.0
2012-03-08 10:20:00,14.95,14.95,14.91,14.93,70400.0,10.4118,10.4118,10.3839,10.3979,70400.0
2012-03-08 10:30:00,14.93,14.96,14.93,14.95,83200.0,10.3979,10.4188,10.3979,10.4118,83200.0
2012-03-08 10:40:00,14.95,14.99,14.94,14.96,189200.0,10.4118,10.4396,10.4048,10.4188,189200.0
2012-03-08 10:50:00,14.96,14.97,14.94,14.96,215600.0,10.4188,10.4257,10.4048,10.4188,215600.0
2012-03-08 11:00:00,14.96,14.97,14.96,14.96,88400.0,10.4188,10.4257,10.4188,10.4188,88400.0
2012-03-08 11:10:00,14.96,14.97,14.94,14.95,93600.0,10.4188,10.4257,10.4048,10.4118,93600.0
2012-03-08 11:20:00,14.95,14.97,14.93,14.93,210000.0,10.4118,10.4257,10.3979,10.3979,210000.0
2012-03-08 11:30:00,14.93,14.96,14.93,14.96,68400.0,10.3979,10.4188,10.3979,10.4188,68400.0
2012-03-08 11:40:00,14.96,14.97,14.95,14.96,54000.0,10.4188,10.4257,10.4118,10.4188,54000.0
2012-03-08 11:50:00,14.96,14.96,14.95,14.96,58000.0,10.4188,10.4188,10.4118,10.4188,58000.0
2012-03-08 12:00:00,14.96,14.97,14.96,14.96,53600.0,10.4188,10.4257,10.4188,10.4188,53600.0
2012-03-08 12:10:00,14.97,14.97,14.95,14.95,96400.0,10.4257,10.4257,10.4118,10.4118,96400.0
2012-03-08 12:20:00,14.95,14.96,14.95,14.95,121600.0,10.4118,10.4188,10.4118,10.4118,121600.0
2012-03-08 12:30:00,14.95,14.96,14.95,14.95,48800.0,10.4118,10.4188,10.4118,10.4118,48800.0
2012-03-08 12:40:00,14.95,14.95,14.94,14.95,74400.0,10.4118,10.4118,10.4048,10.4118,74400.0
2012-03-08 12:50:00,14.94,14.95,14.94,14.94,63600.0,10.4048,10.4118,10.4048,10.4048,63600.0
2012-03-08 13:00:00,14.94,14.95,14.94,14.95,69200.0,10.4048,10.4118,10.4048,10.4118,69200.0
2012-03-08 13:10:00,14.95,14.96,14.95,14.95,113200.0,10.4118,10.4188,10.4118,10.4118,113200.0
2012-03-08 13:20:00,14.95,14.95,14.94,14.95,63200.0,10.4118,10.4118,10.4048,10.4118,63200.0
2012-03-08 13:30:00,14.95,14.96,14.95,14.95,97600.0,10.4118,10.4188,10.4118,10.4118,97600.0
2012-03-08 13:40:00,14.95,14.95,14.93,14.93,97600.0,10.4118,10.4118,10.3979,10.3979,97600.0
2012-03-08 13:50:00,14.93,14.94,14.93,14.94,53200.0,10.3979,10.4048,10.3979,10.4048,53200.0
2012-03-08 14:00:00,14.94,14.95,14.94,14.94,91200.0,10.4048,10.4118,10.4048,10.4048,91200.0
2012-03-08 14:10:00,14.94,14.95,14.93,14.95,86000.0,10.4048,10.4118,10.3979,10.4118,86000.0
2012-03-08 14:20:00,14.95,14.96,14.94,14.95,73200.0,10.4118,10.4188,10.4048,10.4118,73200.0
2012-03-08 14:30:00,14.95,14.95,14.94,14.95,68000.0,10.4118,10.4118,10.4048,10.4118,68000.0
2012-03-08 14:40:00,14.95,14.96,14.94,14.95,151600.0,10.4118,10.4188,10.4048,10.4118,151600.0
2012-03-08 14:50:00,14.95,14.96,14.95,14.95,331200.0,10.4118,10.4188,10.4118,10.4118,331200.0
2012-03-08 15:00:00,14.95,14.96,14.95,14.95,342400.0,10.4118,10.4188,10.4118,10.4118,342400.0
2012-03-08 15:10:00,14.96,14.96,14.95,14.96,180800.0,10.4188,10.4188,10.4118,10.4188,180800.0
2012-03-08 15:20:00,14.96,14.96,14.95,14.95,153200.0,10.4188,10.4188,10.4118,10.4118,153200.0
2012-03-08 15:30:00,14.95,14.96,14.94,14.95,217600.0,10.4118,10.4188,10.4048,10.4118,217600.0
2012-03-08 15:40:00,14.95,14.96,14.95,14.95,171600.0,10.4118,10.4188,10.4118,10.4118,171600.0
2012-03-08 15:50:00,14.95,14.96,14.94,14.94,386000.0,10.4118,10.4188,10.4048,10.4048,386000.0
2012-03-09 09:30:00,14.97,14.99,14.93,14.96,157600.0,10.4257,10.4396,10.3979,10.4188,157600.0
2012-03-09 09:40:00,14.97,14.97,14.91,14.95,167200.0,10.4257,10.4257,10.3839,10.4118,167200.0
2012-03-09 09:50:00,14.95,14.95,14.92,14.95,104400.0,10.4118,10.4118,10.3909,10.4118,104400.0
2012-03-09 10:00:00,14.95,14.98,14.93,14.95,267600.0,10.4118,10.4327,10.3979,10.4118,267600.0
2012-03-09 10:10:00,14.95,14.97,14.95,14.97,294400.0,10.4118,10.4257,10.4118,10.4257,294400.0
2012-03-09 10:20:00,14.97,15.0,14.97,14.99,356000.0,10.4257,10.4466,10.4257,10.4396,356000.0
2012-03-09 10:30:00,14.99,14.99,14.98,14.98,223600.0,10.4396,10.4396,10.4327,10.4327,223600.0
2012-03-09 10:40:00,14.98,14.98,14.97,14.97,221600.0,10.4327,10.4327,10.4257,10.4257,221600.0
2012-03-09 10:50:00,14.97,14.98,14.97,14.97,179200.0,10.4257,10.4327,10.4257,10.4257,179200.0
2012-03-09 11:00:00,14.97,15.03,14.97,15.02,329600.0,10.4257,10.4675,10.4257,10.4605,329600.0
2012-03-09 11:10:00,15.02,15.03,15.02,15.03,116000.0,10.4605,10.4675,10.4605,10.4675,116000.0
2012-03-09 11:20:00,15.03,15.04,15.02,15.03,161200.0,10.4675,10.4745,10.4605,10.4675,161200.0
2012-03-09 11:30:00,15.03,15.05,15.03,15.05,162400.0,10.4675,10.4814,10.4675,10.4814,162400.0
2012-03-09 11:40:00,15.04,15.07,15.04,15.06,95600.0,10.4745,10.4954,10.4745,10.4884,95600.0
2012-03-09 11:50:00,15.06,15.07,15.06,15.06,148000.0,10.4884,10.4954,10.4884,10.4884,148000.0
2012-03-09 12:00:00,15.07,15.08,15.05,15.06,216000.0,10.4954,10.5023,10.4814,10.4884,216000.0
2012-03-09 12:10:00,15.06,15.06,15.05,15.05,78800.0,10.4884,10.4884,10.4814,10.4814,78800.0
2012-03-09 12:20:00,15.05,15.05,15.03,15.03,170800.0,10.4814,10.4814,10.4675,10.4675,170800.0
2012-03-09 12:30:00,15.03,15.03,15.01,15.02,87600.0,10.4675,10.4675,10.4536,10.4605,87600.0
2012-03-09 12:40:00,15.02,15.03,15.02,15.03,48800.0,10.4605,10.4675,10.4605,10.4675,48800.0
2012-03-09 12:50:00,15.03,15.04,15.02,15.03,80800.0,10.4675,10.4745,10.4605,10.4675,80800.0
2012-03-09 13:00:00,15.02,15.04,15.02,15.04,56000.0,10.4605,10.4745,10.4605,10.4745,56000.0
2012-03-09 13:10:00,15.04,15.06,15.04,15.05,74000.0,10.4745,10.4884,10.4745,10.4814,74000.0
2012-03-09 13:20:00,15.05,15.05,15.03,15.03,165600.0,10.4814,10.4814,10.4675,10.4675,165600.0
2012-03-09 13:30:00,15.03,15.03,15.02,15.02,131600.0,10.4675,10.4675,10.4605,10.4605,131600.0
2012-03-09 13:40:00,15.02,15.03,15.02,15.03,65200.0,10.4605,10.4675,10.4605,10.4675,65200.0
2012-03-09 13:50:00,15.03,15.04,15.02,15.03,134800.0,10.4675,10.4745,10.4605,10.4675,134800.0
2012-03-09 14:00:00,15.03,15.04,15.01,15.02,161600.0,10.4675,10.4745,10.4536,10.4605,161600.0
2012-03-09 14:10:00,15.02,15.02,15.01,15.01,122400.0,10.4605,10.4605,10.4536,10.4536,122400.0
2012-03-09 14:20:00,15.01,15.01,15.01,15.01,75200.0,10.4536,10.4536,10.4536,10.4536,75200.0
2012-03-09 14:30:00,15.01,15.02,15.01,15.01,154000.0,10.4536,10.4605,10.4536,10.4536,154000.0
2012-03-09 14:40:00,15.01,15.01,15.0,15.01,159200.0,10.4536,10.4536,10.4466,10.4536,159200.0
2012-03-09 14:50:00,15.01,15.02,14.99,15.01,154400.0,10.4536,10.4605,10.4396,10.4536,154400.0
2012-03-09 15:00:00,15.02,15.03,15.01,15.02,327600.0,10.4605,10.4675,10.4536,10.4605,327600.0
2012-03-09 15:10:00,15.02,15.02,15.01,15.02,106400.0,10.4605,10.4605,10.4536,10.4605,106400.0
2012-03-09 15:20:00,15.02,15.02,15.01,15.01,93200.0,10.4605,10.4605,10.4536,10.4536,93200.0
2012-03-09 15:30:00,15.01,15.03,15.01,15.03,199600.0,10.4536,10.4675,10.4536,10.4675,199600.0
2012-03-09 15:40:00,15.03,15.03,15.0,15.0,278400.0,10.4675,10.4675,10.4466,10.4466,278400.0
2012-03-09 15:50:00,15.0,15.01,14.99,15.01,458000.0,10.4466,10.4536,10.4396,10.4536,458000.0
2012-03-12 09:30:00,15.01,15.09,15.01,15.07,141200.0,10.4536,10.5093,10.4536,10.4954,141200.0
2012-03-12 09:40:00,15.07,15.1,15.05,15.09,84000.0,10.4954,10.5163,10.4814,10.5093,84000.0
2012-03-12 09:50:00,15.09,15.1,15.08,15.1,55600.0,10.5093,10.5163,10.5023,10.5163,55600.0
2012-03-12 10:00:00,15.1,15.12,15.09,15.1,135200.0,10.5163,10.5302,10.5093,10.5163,135200.0
2012-03-12 10:10:00,15.1,15.11,15.09,15.11,132000.0,10.5163,10.5232,10.5093,10.5232,132000.0
2012-03-12 10:20:00,15.11,15.12,15.11,15.12,112800.0,10.5232,10.5302,10.5232,10.5302,112800.0
2012-03-12 10:30:00,15.12,15.14,15.11,15.13,205200.0,10.5302,10.5441,10.5232,10.5371,205200.0
2012-03-12 10:40:00,15.13,15.17,15.13,15.17,273200.0,10.5371,10.565,10.5371,10.565,273200.0
2012-03-12 10:50:00,15.17,15.17,15.14,15.15,123200.0,10.565,10.565,10.5441,10.5511,123200.0
2012-03-12 11:00:00,15.15,15.16,15.14,15.14,74800.0,10.5511,10.558,10.5441,10.5441,74800.0
2012-03-12 11:10:00,15.14,15.17,15.14,15.17,194400.0,10.5441,10.565,10.5441,10.565,194400.0
2012-03-12 11:20:00,15.17,15.21,15.17,15.19,215600.0,10.565,10.5929,10.565,10.5789,215600.0
2012-03-12 11:30:00,15.19,15.19,15.17,15.19,190000.0,10.5789,10.5789,10.565,10.5789,190000.0
2012-03-12 11:40:00,15.19,15.19,15.18,15.18,86000.0,10.5789,10.5789,10.572,10.572,86000.0
2012-03-12 11:50:00,15.17,15.18,15.16,15.16,82000.0,10.565,10.572,10.558,10.558,82000.0
2012-03-12 12:00:00,15.16,15.18,15.15,15.17,80000.0,10.558,10.572,10.5511,10.565,80000.0
2012-03-12 12:10:00,15.17,15.19,15.17,15.19,84400.0,10.565,10.5789,10.565,10.5789,84400.0
2012-03-12 12:20:00,15.19,15.19,15.17,15.17,59200.0,10.5789,10.5789,10.565,10.565,59200.0
2012-03-12 12:30:00,15.17,15.17,15.16,15.16,84400.0,10.565,10.565,10.558,10.558,84400.0
2012-03-12 12:40:00,15.16,15.18,15.16,15.18,53600.0,10.558,10.572,10.558,10.572,53600.0
2012-03-12 12:50:00,15.17,15.18,15.17,15.17,58400.0,10.565,10.572,10.565,10.565,58400.0
2012-03-12 13:00:00,15.17,15.18,15.17,15.18,78000.0,10.565,10.572,10.565,10.572,78000.0
2012-03-12 13:10:00,15.18,15.19,15.18,15.19,73600.0,10.572,10.5789,10.572,10.5789,73600.0
2012-03-12 13:20:00,15.19,15.2,15.19,15.2,42800.0,10.5789,10.5859,10.5789,10.5859,42800.0
2012-03-12 13:30:00,15.2,15.21,15.2,15.21,71600.0,10.5859,10.5929,10.5859,10.5929,71600.0
2012-03-12 13:40:00,15.21,15.21,15.2,15.2,49600.0,10.5929,10.5929,10.5859,10.5859,49600.0
2012-03-12 13:50:00,15.2,15.21,15.2,15.21,35200.0,10.5859,10.5929,10.5859,10.5929,35200.0
2012-03-12 14:00:00,15.21,15.21,15.2,15.2,92000.0,10.5929,10.5929,10.5859,10.5859,92000.0
2012-03-12 14:10:00,15.2,15.22,15.2,15.22,230000.0,10.5859,10.5998,10.5859,10.5998,230000.0
2012-03-12 14:20:00,15.22,15.22,15.21,15.21,131600.0,10.5998,10.5998,10.5929,10.5929,131600.0
2012-03-12 14:30:00,15.21,15.21,15.21,15.21,82000.0,10.5929,10.5929,10.5929,10.5929,82000.0
2012-03-12 14:40:00,15.21,15.21,15.2,15.2,105600.0,10.5929,10.5929,10.5859,10.5859,105600.0
2012-03-12 14:50:00,15.2,15.21,15.2,15.21,88000.0,10.5859,10.5929,10.5859,10.5929,88000.0
2012-03-12 15:00:00,15.22,15.22,15.2,15.2,93600.0,10.5998,10.5998,10.5859,10.5859,93600.0
2012-03-12 15:10:00,15.2,15.22,15.2,15.22,178400.0,10.5859,10.5998,10.5859,10.5998,178400.0
2012-03-12 15:20:00,15.22,15.22,15.21,15.21,136000.0,10.5998,10.5998,10.5929,10.5929,136000.0
2012-03-12 15:30:00,15.21,15.21,15.19,15.19,265200.0,10.5929,10.5929,10.5789,10.5789,265200.0
2012-03-12 15:40:00,15.19,15.19,15.16,15.18,522800.0,10.5789,10.5789,10.558,10.572,522800.0
2012-03-12 15:50:00,15.18,15.2,15.18,15.19,915200.0,10.572,10.5859,10.572,10.5789,915200.0
2012-03-13 09:30:00,15.21,15.24,15.19,15.2,304800.0,10.5929,10.6138,10.5789,10.5859,304800.0
2012-03-13 09:40:00,15.2,15.2,15.15,15.18,128800.0,10.5859,10.5859,10.5511,10.572,128800.0
2012-03-13 09:50:00,15.18,15.22,15.18,15.2,185200.0,10.572,10.5998,10.572,10.5859,185200.0
2012-03-13 10:00:00,15.21,15.22,15.19,15.2,91600.0,10.5929,10.5998,10.5789,10.5859,91600.0
2012-03-13 10:10:00,15.19,15.2,15.17,15.18,103200.0,10.5789,10.5859,10.565,10.572,103200.0
2012-03-13 10:20:00,15.18,15.21,15.18,15.2,76800.0,10.572,10.5929,10.572,10.5859,76800.0
2012-03-13 10:30:00,15.2,15.23,15.2,15.23,140800.0,10.5859,10.6068,10.5859,10.6068,140800.0
2012-03-13 10:40:00,15.23,15.24,15.22,15.22,71600.0,10.6068,10.6138,10.5998,10.5998,71600.0
2012-03-13 10:50:00,15.22,15.24,15.21,15.21,98400.0,10.5998,10.6138,10.5929,10.5929,98400.0
2012-03-13 11:00:00,15.21,15.22,15.21,15.21,76400.0,10.5929,10.5998,10.5929,10.5929,76400.0
2012-03-13 11:10:00,15.21,15.21,15.17,15.17,129600.0,10.5929,10.5929,10.565,10.565,129600.0
2012-03-13 11:20:00,15.18,15.2,15.17,15.19,90400.0,10.572,10.5859,10.565,10.5789,90400.0
2012-03-13 11:30:00,15.19,15.19,15.18,15.18,152800.0,10.5789,10.5789,10.572,10.572,152800.0
2012-03-13 11:40:00,15.18,15.19,15.17,15.17,150400.0,10.572,10.5789,10.565,10.565,150400.0
2012-03-13 11:50:00,15.17,15.18,15.16,15.16,124800.0,10.565,10.572,10.558,10.558,124800.0
2012-03-13 12:00:00,15.17,15.17,15.16,15.16,109600.0,10.565,10.565,10.558,10.558,109600.0
2012-03-13 12:10:00,15.16,15.17,15.15,15.15,97600.0,10.558,10.565,10.5511,10.5511,97600.0
2012-03-13 12:20:00,15.15,15.15,15.14,15.15,88000.0,10.5511,10.5511,10.5441,10.5511,88000.0
2012-03-13 12:30:00,15.15,15.16,15.15,15.15,79600.0,10.5511,10.558,10.5511,10.5511,79600.0
2012-03-13 12:40:00,15.15,15.15,15.15,15.15,90000.0,10.5511,10.5511,10.5511,10.5511,90000.0
2012-03-13 12:50:00,15.15,15.16,15.15,15.16,44800.0,10.5511,10.558,10.5511,10.558,44800.0
2012-03-13 13:00:00,15.17,15.19,15.17,15.19,59200.0,10.565,10.5789,10.565,10.5789,59200.0
2012-03-13 13:10:00,15.19,15.19,15.18,15.19,96800.0,10.5789,10.5789,10.572,10.5789,96800.0
2012-03-13 13:20:00,15.18,15.18,15.16,15.16,62000.0,10.572,10.572,10.558,10.558,62000.0
2012-03-13 13:30:00,15.16,15.17,15.15,15.15,40800.0,10.558,10.565,10.5511,10.5511,40800.0
2012-03-13 13:40:00,15.15,15.16,15.15,15.16,40000.0,10.5511,10.558,10.5511,10.558,40000.0
2012-03-13 13:50:00,15.16,15.17,15.15,15.16,96800.0,10.558,10.565,10.5511,10.558,96800.0
2012-03-13 14:00:00,15.16,15.17,15.16,15.16,76000.0,10.558,10.565,10.558,10.558,76000.0
2012-03-13 14:10:00,15.16,15.19,15.16,15.19,179600.0,10.558,10.5789,10.558,10.5789,179600.0
2012-03-13 14:20:00,15.19,15.2,15.15,15.17,136800.0,10.5789,10.5859,10.5511,10.565,136800.0
2012-03-13 14:30:00,15.17,15.18,15.14,15.17,132400.0,10.565,10.572,10.5441,10.565,132400.0
2012-03-13 14:40:00,15.17,15.17,15.13,15.13,140400.0,10.565,10.565,10.5371,10.5371,140400.0
2012-03-13 14:50:00,15.13,15.16,15.13,15.16,67600.0,10.5371,10.558,10.5371,10.558,67600.0
2012-03-13 15:00:00,15.16,15.22,15.16,15.2,154400.0,10.558,10.5998,10.558,10.5859,154400.0
2012-03-13 15:10:00,15.2,15.23,15.2,15.22,222000.0,10.5859,10.6068,10.5859,10.5998,222000.0
2012-03-13 15:20:00,15.22,15.24,15.2,15.21,370800.0,10.5998,10.6138,10.5859,10.5929,370800.0
2012-03-13 15:30:00,15.22,15.23,15.21,15.21,380000.0,10.5998,10.6068,10.5929,10.5929,380000.0
2012-03-13 15:40:00,15.21,15.22,15.2,15.21,784800.0,10.5929,10.5998,10.5859,10.5929,784800.0
2012-03-13 15:50:00,15.21,15.23,15.21,15.23,820000.0,10.5929,10.6068,10.5929,10.6068,820000.0
2012-03-14 09:30:00,15.21,15.24,15.21,15.24,102400.0,10.5929,10.6138,10.5929,10.6138,102400.0
2012-03-14 09:40:00,15.24,15.26,15.17,15.18,156400.0,10.6138,10.6277,10.565,10.572,156400.0
2012-03-14 09:50:00,15.18,15.21,15.18,15.2,96000.0,10.572,10.5929,10.572,10.5859,96000.0
2012-03-14 10:00:00,15.2,15.21,15.16,15.18,118400.0,10.5859,10.5929,10.558,10.572,118400.0
2012-03-14 10:10:00,15.18,15.18,15.13,15.16,152000.0,10.572,10.572,10.5371,10.558,152000.0
2012-03-14 10:20:00,15.15,15.15,15.15,15.15,40400.0,10.5511,10.5511,10.5511,10.5511,40400.0
2012-03-14 10:30:00,15.15,15.15,15.12,15.13,158000.0,10.5511,10.5511,10.5302,10.5371,158000.0
2012-03-14 10:40:00,15.13,15.13,15.12,15.13,203600.0,10.5371,10.5371,10.5302,10.5371,203600.0
2012-03-14 10:50:00,15.13,15.14,15.12,15.12,205600.0,10.5371,10.5441,10.5302,10.5302,205600.0
2012-03-14 11:00:00,15.12,15.13,15.1,15.1,168000.0,10.5302,10.5371,10.5163,10.5163,168000.0
2012-03-14 11:10:00,15.1,15.1,15.08,15.09,106400.0,10.5163,10.5163,10.5023,10.5093,106400.0
2012-03-14 11:20:00,15.09,15.11,15.09,15.11,72400.0,10.5093,10.5232,10.5093,10.5232,72400.0
2012-03-14 11:30:00,15.11,15.12,15.1,15.12,67200.0,10.5232,10.5302,10.5163,10.5302,67200.0
2012-03-14 11:40:00,15.12,15.13,15.1,15.11,62000.0,10.5302,10.5371,10.5163,10.5232,62000.0
2012-03-14 11:50:00,15.11,15.12,15.1,15.1,64400.0,10.5232,10.5302,10.5163,10.5163,64400.0
2012-03-14 12:00:00,15.1,15.1,15.09,15.09,36400.0,10.5163,10.5163,10.5093,10.5093,36400.0
2012-03-14 12:10:00,15.09,15.12,15.09,15.12,220800.0,10.5093,10.5302,10.5093,10.5302,220800.0
2012-03-14 12:20:00,15.12,15.12,15.11,15.11,53600.0,10.5302,10.5302,10.5232,10.5232,53600.0
2012-03-14 12:30:00,15.11,15.11,15.11,15.11,52000.0,10.5232,10.5232,10.5232,10.5232,52000.0
2012-03-14 12:40:00,15.11,15.12,15.11,15.11,84000.0,10.5232,10.5302,10.5232,10.5232,84000.0
2012-03-14 12:50:00,15.11,15.12,15.11,15.12,101200.0,10.5232,10.5302,10.5232,10.5302,101200.0
2012-03-14 13:00:00,15.12,15.12,15.1,15.11,84400.0,10.5302,10.5302,10.5163,10.5232,84400.0
2012-03-14 13:10:00,15.1,15.11,15.1,15.1,121600.0,10.5163,10.5232,10.5163,10.5163,121600.0
2012-03-14 13:20:00,15.1,15.11,15.09,15.09,103200.0,10.5163,10.5232,10.5093,10.5093,103200.0
2012-03-14 13:30:00,15.1,15.11,15.1,15.1,68000.0,10.5163,10.5232,10.5163,10.5163,68000.0
2012-03-14 13:40:00,15.1,15.11,15.09,15.1,147200.0,10.5163,10.5232,10.5093,10.5163,147200.0
2012-03-14 13:50:00,15.1,15.11,15.08,15.08,55200.0,10.5163,10.5232,10.5023,10.5023,55200.0
2012-03-14 14:00:00,15.08,15.09,15.08,15.08,63600.0,10.5023,10.5093,10.5023,10.5023,63600.0
2012-03-14 14:10:00,15.08,15.09,15.07,15.09,74400.0,10.5023,10.5093,10.4954,10.5093,74400.0
2012-03-14 14:20:00,15.09,15.1,15.09,15.1,85600.0,10.5093,10.5163,10.5093,10.5163,85600.0
2012-03-14 14:30:00,15.09,15.1,15.08,15.08,84800.0,10.5093,10.5163,10.5023,10.5023,84800.0
2012-03-14 14:40:00,15.08,15.09,15.07,15.07,187200.0,10.5023,10.5093,10.4954,10.4954,187200.0
2012-03-14 14:50:00,15.07,15.08,15.07,15.07,175200.0,10.4954,10.5023,10.4954,10.4954,175200.0
2012-03-14 15:00:00,15.07,15.07,15.05,15.05,234800.0,10.4954,10.4954,10.4814,10.4814,234800.0
2012-03-14 15:10:00,15.05,15.05,15.02,15.02,316400.0,10.4814,10.4814,10.4605,10.4605,316400.0
2012-03-14 15:20:00,15.03,15.03,15.02,15.02,257600.0,10.4675,10.4675,10.4605,10.4605,257600.0
2012-03-14 15:30:00,15.02,15.03,15.0,15.0,596800.0,10.4605,10.4675,10.4466,10.4466,596800.0
2012-03-14 15:40:00,15.0,15.01,15.0,15.0,375600.0,10.4466,10.4536,10.4466,10.4466,375600.0
2012-03-14 15:50:00,15.0,15.02,15.0,15.01,1021600.0,10.4466,10.4605,10.4466,10.4536,1021600.0
2012-03-15 09:30:00,15.03,15.05,14.98,15.03,443600.0,10.4675,10.4814,10.4327,10.4675,443600.0
2012-03-15 09:40:00,15.03,15.03,14.96,14.96,186400.0,10.4675,10.4675,10.4188,10.4188,186400.0
2012-03-15 09:50:00,14.96,14.97,14.93,14.93,121200.0,10.4188,10.4257,10.3979,10.3979,121200.0
2012-03-15 10:00:00,14.94,14.96,14.93,14.96,152400.0,10.4048,10.4188,10.3979,10.4188,152400.0
2012-03-15 10:10:00,14.96,14.97,14.95,14.95,168800.0,10.4188,10.4257,10.4118,10.4118,168800.0
2012-03-15 10:20:00,14.95,14.98,14.95,14.97,209200.0,10.4118,10.4327,10.4118,10.4257,209200.0
2012-03-15 10:30:00,14.97,14.99,14.97,14.99,205600.0,10.4257,10.4396,10.4257,10.4396,205600.0
2012-03-15 10:40:00,14.99,14.99,14.97,14.98,128800.0,10.4396,10.4396,10.4257,10.4327,128800.0
2012-03-15 10:50:00,14.98,14.99,14.96,14.96,66400.0,10.4327,10.4396,10.4188,10.4188,66400.0
2012-03-15 11:00:00,14.96,14.97,14.95,14.95,98000.0,10.4188,10.4257,10.4118,10.4118,98000.0
2012-03-15 11:10:00,14.95,14.97,14.95,14.95,77600.0,10.4118,10.4257,10.4118,10.4118,77600.0
2012-03-15 11:20:00,14.95,14.96,14.94,14.96,94000.0,10.4118,10.4188,10.4048,10.4188,94000.0
2012-03-15 11:30:00,14.96,14.96,14.93,14.93,60400.0,10.4188,10.4188,10.3979,10.3979,60400.0
2012-03-15 11:40:00,14.93,14.95,14.93,14.95,162400.0,10.3979,10.4118,10.3979,10.4118,162400.0
2012-03-15 11:50:00,14.95,14.99,14.95,14.99,84400.0,10.4118,10.4396,10.4118,10.4396,84400.0
2012-03-15 12:00:00,14.99,15.0,14.99,15.0,456000.0,10.4396,10.4466,10.4396,10.4466,456000.0
2012-03-15 12:10:00,15.0,15.02,15.0,15.02,198400.0,10.4466,10.4605,10.4466,10.4605,198400.0
2012-03-15 12:20:00,15.01,15.04,15.01,15.04,181600.0,10.4536,10.4745,10.4536,10.4745,181600.0
2012-03-15 12:30:00,15.04,15.05,15.01,15.02,344800.0,10.4745,10.4814,10.4536,10.4605,344800.0
2012-03-15 12:40:00,15.02,15.03,15.02,15.02,222000.0,10.4605,10.4675,10.4605,10.4605,222000.0
2012-03-15 12:50:00,15.02,15.04,15.02,15.04,306400.0,10.4605,10.4745,10.4605,10.4745,306400.0
2012-03-15 13:00:00,15.04,15.05,15.04,15.05,257200.0,10.4745,10.4814,10.4745,10.4814,257200.0
2012-03-15 13:10:00,15.05,15.06,15.05,15.05,77200.0,10.4814,10.4884,10.4814,10.4814,77200.0
2012-03-15 13:20:00,15.05,15.06,15.05,15.06,93200.0,10.4814,10.4884,10.4814,10.4884,93200.0
2012-03-15 13:30:00,15.06,15.06,15.04,15.05,263600.0,10.4884,10.4884,10.4745,10.4814,263600.0
2012-03-15 13:40:00,15.05,15.09,15.05,15.08,232000.0,10.4814,10.5093,10.4814,10.5023,232000.0
2012-03-15 13:50:00,15.08,15.08,15.06,15.06,135200.0,10.5023,10.5023,10.4884,10.4884,135200.0
2012-03-15 14:00:00,15.07,15.08,15.06,15.06,154400.0,10.4954,10.5023,10.4884,10.4884,154400.0
2012-03-15 14:10:00,15.06,15.07,15.05,15.06,130800.0,10.4884,10.4954,10.4814,10.4884,130800.0
2012-03-15 14:20:00,15.06,15.07,15.05,15.06,260000.0,10.4884,10.4954,10.4814,10.4884,260000.0
2012-03-15 14:30:00,15.05,15.06,15.04,15.04,205600.0,10.4814,10.4884,10.4745,10.4745,205600.0
2012-03-15 14:40:00,15.04,15.04,15.02,15.02,127200.0,10.4745,10.4745,10.4605,10.4605,127200.0
2012-03-15 14:50:00,15.02,15.05,15.02,15.05,124000.0,10.4605,10.4814,10.4605,10.4814,124000.0
2012-03-15 15:00:00,15.04,15.05,15.03,15.05,113200.0,10.4745,10.4814,10.4675,10.4814,113200.0
2012-03-15 15:10:00,15.05,15.05,15.03,15.04,233200.0,10.4814,10.4814,10.4675,10.4745,233200.0
2012-03-15 15:20:00,15.04,15.05,15.04,15.04,102800.0,10.4745,10.4814,10.4745,10.4745,102800.0
2012-03-15 15:30:00,15.04,15.06,15.04,15.05,189200.0,10.4745,10.4884,10.4745,10.4814,189200.0
2012-03-15 15:40:00,15.05,15.05,15.04,15.04,200000.0,10.4814,10.4814,10.4745,10.4745,200000.0
2012-03-15 15:50:00,15.04,15.06,15.04,15.06,665600.0,10.4745,10.4884,10.4745,10.4884,665600.0
2012-03-16 09:30:00,15.05,15.05,14.98,15.0,2398800.0,10.4814,10.4814,10.4327,10.4466,2398800.0
2012-03-16 09:40:00,15.0,15.03,15.0,15.02,162000.0,10.4466,10.4675,10.4466,10.4605,162000.0
2012-03-16 09:50:00,15.02,15.03,14.98,15.0,87200.0,10.4605,10.4675,10.4327,10.4466,87200.0
2012-03-16 10:00:00,15.0,15.05,14.99,15.03,264000.0,10.4466,10.4814,10.4396,10.4675,264000.0
2012-03-16 10:10:00,15.02,15.06,15.02,15.05,130800.0,10.4605,10.4884,10.4605,10.4814,130800.0
2012-03-16 10:20:00,15.04,15.05,15.03,15.05,75600.0,10.4745,10.4814,10.4675,10.4814,75600.0
2012-03-16 10:30:00,15.06,15.07,15.05,15.06,96400.0,10.4884,10.4954,10.4814,10.4884,96400.0
2012-03-16 10:40:00,15.07,15.07,15.04,15.06,51200.0,10.4954,10.4954,10.4745,10.4884,51200.0
2012-03-16 10:50:00,15.06,15.06,15.03,15.06,108000.0,10.4884,10.4884,10.4675,10.4884,108000.0
2012-03-16 11:00:00,15.06,15.06,15.04,15.05,91600.0,10.4884,10.4884,10.4745,10.4814,91600.0
2012-03-16 11:10:00,15.05,15.05,15.03,15.04,174800.0,10.4814,10.4814,10.4675,10.4745,174800.0
2012-03-16 11:20:00,15.05,15.06,15.04,15.05,190800.0,10.4814,10.4884,10.4745,10.4814,190800.0
2012-03-16 11:30:00,15.05,15.06,15.04,15.04,116800.0,10.4814,10.4884,10.4745,10.4745,116800.0
2012-03-16 11:40:00,15.04,15.06,15.04,15.06,127600.0,10.4745,10.4884,10.4745,10.4884,127600.0
2012-03-16 11:50:00,15.06,15.07,15.06,15.07,76400.0,10.4884,10.4954,10.4884,10.4954,76400.0
2012-03-16 12:00:00,15.07,15.07,15.04,15.05,88800.0,10.4954,10.4954,10.4745,10.4814,88800.0
2012-03-16 12:10:00,15.05,15.06,15.05,15.05,113600.0,10.4814,10.4884,10.4814,10.4814,113600.0
2012-03-16 12:20:00,15.05,15.05,15.04,15.04,54000.0,10.4814,10.4814,10.4745,10.4745,54000.0
2012-03-16 12:30:00,15.04,15.05,15.04,15.05,34000.0,10.4745,10.4814,10.4745,10.4814,34000.0
2012-03-16 12:40:00,15.05,15.05,15.05,15.05,40800.0,10.4814,10.4814,10.4814,10.4814,40800.0
2012-03-16 12:50:00,15.05,15.05,15.04,15.05,131200.0,10.4814,10.4814,10.4745,10.4814,131200.0
2012-03-16 13:00:00,15.05,15.05,15.03,15.03,76400.0,10.4814,10.4814,10.4675,10.4675,76400.0
2012-03-16 13:10:00,15.03,15.03,15.02,15.03,86800.0,10.4675,10.4675,10.4605,10.4675,86800.0
2012-03-16 13:20:00,15.03,15.03,15.01,15.01,105600.0,10.4675,10.4675,10.4536,10.4536,105600.0
2012-03-16 13:30:00,15.01,15.03,15.01,15.02,51600.0,10.4536,10.4675,10.4536,10.4605,51600.0
2012-03-16 13:40:00,15.02,15.02,15.01,15.02,86800.0,10.4605,10.4605,10.4536,10.4605,86800.0
2012-03-16 13:50:00,15.02,15.04,15.02,15.04,95200.0,10.4605,10.4745,10.4605,10.4745,95200.0
2012-03-16 14:00:00,15.03,15.05,15.03,15.04,78400.0,10.4675,10.4814,10.4675,10.4745,78400.0
2012-03-16 14:10:00,15.05,15.05,15.04,15.04,97600.0,10.4814,10.4814,10.4745,10.4745,97600.0
2012-03-16 14:20:00,15.04,15.05,15.03,15.04,149600.0,10.4745,10.4814,10.4675,10.4745,149600.0
2012-03-16 14:30:00,15.04,15.05,15.03,15.03,145600.0,10.4745,10.4814,10.4675,10.4675,145600.0
2012-03-16 14:40:00,15.03,15.05,15.03,15.05,124000.0,10.4675,10.4814,10.4675,10.4814,124000.0
2012-03-16 14:50:00,15.05,15.06,15.05,15.05,98800.0,10.4814,10.4884,10.4814,10.4814,98800.0
2012-03-16 15:00:00,15.05,15.05,15.03,15.03,105600.0,10.4814,10.4814,10.4675,10.4675,105600.0
2012-03-16 15:10:00,15.03,15.03,15.01,15.01,211200.0,10.4675,10.4675,10.4536,10.4536,211200.0
2012-03-16 15:20:00,15.01,15.04,15.01,15.04,206000.0,10.4536,10.4745,10.4536,10.4745,206000.0
2012-03-16 15:30:00,15.03,15.04,15.02,15.03,176000.0,10.4675,10.4745,10.4605,10.4675,176000.0
2012-03-16 15:40:00,15.03,15.04,15.02,15.03,330800.0,10.4675,10.4745,10.4605,10.4675,330800.0
2012-03-16 15:50:00,15.03,15.04,15.03,15.04,496400.0,10.4675,10.4745,10.4675,10.4745,496400.0
2012-03-19 09:30:00,15.0,15.04,14.97,15.04,233200.0,10.4466,10.4745,10.4257,10.4745,233200.0
2012-03-19 09:40:00,15.03,15.04,15.0,15.02,156400.0,10.4675,10.4745,10.4466,10.4605,156400.0
2012-03-19 09:50:00,15.02,15.06,15.0,15.06,152400.0,10.4605,10.4884,10.4466,10.4884,152400.0
2012-03-19 10:00:00,15.06,15.14,15.04,15.14,281600.0,10.4884,10.5441,10.4745,10.5441,281600.0
2012-03-19 10:10:00,15.14,15.15,15.09,15.11,280800.0,10.5441,10.5511,10.5093,10.5232,280800.0
2012-03-19 10:20:00,15.11,15.14,15.1,15.12,165600.0,10.5232,10.5441,10.5163,10.5302,165600.0
2012-03-19 10:30:00,15.12,15.14,15.11,15.14,165200.0,10.5302,10.5441,10.5232,10.5441,165200.0
2012-03-19 10:40:00,15.14,15.14,15.11,15.13,157200.0,10.5441,10.5441,10.5232,10.5371,157200.0
2012-03-19 10:50:00,15.13,15.16,15.13,15.15,140000.0,10.5371,10.558,10.5371,10.5511,140000.0
2012-03-19 11:00:00,15.15,15.15,15.12,15.15,297600.0,10.5511,10.5511,10.5302,10.5511,297600.0
2012-03-19 11:10:00,15.15,15.15,15.13,15.13,122400.0,10.5511,10.5511,10.5371,10.5371,122400.0
2012-03-19 11:20:00,15.13,15.15,15.13,15.15,208000.0,10.5371,10.5511,10.5371,10.5511,208000.0
2012-03-19 11:30:00,15.14,15.15,15.1,15.1,105600.0,10.5441,10.5511,10.5163,10.5163,105600.0
2012-03-19 11:40:00,15.1,15.13,15.09,15.13,103200.0,10.5163,10.5371,10.5093,10.5371,103200.0
2012-03-19 11:50:00,15.13,15.13,15.1,15.11,114400.0,10.5371,10.5371,10.5163,10.5232,114400.0
2012-03-19 12:00:00,15.11,15.12,15.1,15.11,71600.0,10.5232,10.5302,10.5163,10.5232,71600.0
2012-03-19 12:10:00,15.11,15.13,15.1,15.13,161600.0,10.5232,10.5371,10.5163,10.5371,161600.0
2012-03-19 12:20:00,15.13,15.13,15.12,15.13,109600.0,10.5371,10.5371,10.5302,10.5371,109600.0
2012-03-19 12:30:00,15.13,15.14,15.13,15.14,114400.0,10.5371,10.5441,10.5371,10.5441,114400.0
2012-03-19 12:40:00,15.14,15.14,15.13,15.14,147600.0,10.5441,10.5441,10.5371,10.5441,147600.0
2012-03-19 12:50:00,15.14,15.14,15.12,15.13,129600.0,10.5441,10.5441,10.5302,10.5371,129600.0
2012-03-19 13:00:00,15.13,15.13,15.12,15.13,66000.0,10.5371,10.5371,10.5302,10.5371,66000.0
2012-03-19 13:10:00,15.13,15.13,15.12,15.13,96800.0,10.5371,10.5371,10.5302,10.5371,96800.0
2012-03-19 13:20:00,15.13,15.13,15.12,15.12,84400.0,10.5371,10.5371,10.5302,10.5302,84400.0
2012-03-19 13:30:00,15.13,15.13,15.1,15.11,128000.0,10.5371,10.5371,10.5163,10.5232,128000.0
2012-03-19 13:40:00,15.11,15.12,15.11,15.12,109200.0,10.5232,10.5302,10.5232,10.5302,109200.0
2012-03-19 13:50:00,15.12,15.13,15.1,15.1,97600.0,10.5302,10.5371,10.5163,10.5163,97600.0
2012-03-19 14:00:00,15.1,15.12,15.1,15.12,80000.0,10.5163,10.5302,10.5163,10.5302,80000.0
2012-03-19 14:10:00,15.12,15.12,15.06,15.06,181200.0,10.5302,10.5302,10.4884,10.4884,181200.0
2012-03-19 14:20:00,15.06,15.09,15.06,15.08,102400.0,10.4884,10.5093,10.4884,10.5023,102400.0
2012-03-19 14:30:00,15.08,15.09,15.07,15.07,82400.0,10.5023,10.5093,10.4954,10.4954,82400.0
2012-03-19 14:40:00,15.07,15.07,15.05,15.05,124800.0,10.4954,10.4954,10.4814,10.4814,124800.0
2012-03-19 14:50:00,15.05,15.06,15.04,15.05,159200.0,10.4814,10.4884,10.4745,10.4814,159200.0
2012-03-19 15:00:00,15.05,15.06,15.03,15.03,256000.0,10.4814,10.4884,10.4675,10.4675,256000.0
2012-03-19 15:10:00,15.03,15.06,15.03,15.06,220400.0,10.4675,10.4884,10.4675,10.4884,220400.0
2012-03-19 15:20:00,15.06,15.07,15.06,15.07,178800.0,10.4884,10.4954,10.4884,10.4954,178800.0
2012-03-19 15:30:00,15.07,15.07,15.04,15.04,158000.0,10.4954,10.4954,10.4745,10.4745,158000.0
2012-03-19 15:40:00,15.05,15.05,15.02,15.02,290000.0,10.4814,10.4814,10.4605,10.4605,290000.0
2012-03-19 15:50:00,15.02,15.02,15.0,15.01,682000.0,10.4605,10.4605,10.4466,10.4536,682000.0
2012-03-20 09:30:00,14.97,15.01,14.97,15.01,218800.0,10.4257,10.4536,10.4257,10.4536,218800.0
2012-03-20 09:40:00,15.02,15.06,15.01,15.05,176000.0,10.4605,10.4884,10.4536,10.4814,176000.0
2012-03-20 09:50:00,15.05,15.13,15.05,15.09,289600.0,10.4814,10.5371,10.4814,10.5093,289600.0
2012-03-20 10:00:00,15.09,15.11,15.06,15.06,172800.0,10.5093,10.5232,10.4884,10.4884,172800.0
2012-03-20 10:10:00,15.06,15.08,15.03,15.08,138400.0,10.4884,10.5023,10.4675,10.5023,138400.0
2012-03-20 10:20:00,15.08,15.09,15.05,15.08,124400.0,10.5023,10.5093,10.4814,10.5023,124400.0
2012-03-20 10:30:00,15.08,15.08,15.04,15.06,87200.0,10.5023,10.5023,10.4745,10.4884,87200.0
2012-03-20 10:40:00,15.06,15.06,15.04,15.05,99600.0,10.4884,10.4884,10.4745,10.4814,99600.0
2012-03-20 10:50:00,15.05,15.06,15.04,15.04,93200.0,10.4814,10.4884,10.4745,10.4745,93200.0
2012-03-20 11:00:00,15.04,15.06,15.03,15.04,76400.0,10.4745,10.4884,10.4675,10.4745,76400.0
2012-03-20 11:10:00,15.04,15.06,15.03,15.06,99200.0,10.4745,10.4884,10.4675,10.4884,99200.0
2012-03-20 11:20:00,15.05,15.08,15.05,15.07,96400.0,10.4814,10.5023,10.4814,10.4954,96400.0
2012-03-20 11:30:00,15.07,15.07,15.03,15.05,54800.0,10.4954,10.4954,10.4675,10.4814,54800.0
2012-03-20 11:40:00,15.05,15.06,15.04,15.04,49600.0,10.4814,10.4884,10.4745,10.4745,49600.0
2012-03-20 11:50:00,15.05,15.06,15.04,15.05,250400.0,10.4814,10.4884,10.4745,10.4814,250400.0
2012-03-20 12:00:00,15.05,15.07,15.05,15.07,80400.0,10.4814,10.4954,10.4814,10.4954,80400.0
2012-03-20 12:10:00,15.07,15.07,15.06,15.07,47600.0,10.4954,10.4954,10.4884,10.4954,47600.0
2012-03-20 12:20:00,15.07,15.08,15.06,15.07,49200.0,10.4954,10.5023,10.4884,10.4954,49200.0
2012-03-20 12:30:00,15.07,15.08,15.06,15.08,36400.0,10.4954,10.5023,10.4884,10.5023,36400.0
2012-03-20 12:40:00,15.08,15.09,15.08,15.09,73200.0,10.5023,10.5093,10.5023,10.5093,73200.0
2012-03-20 12:50:00,15.09,15.09,15.09,15.09,36800.0,10.5093,10.5093,10.5093,10.5093,36800.0
2012-03-20 13:00:00,15.09,15.1,15.09,15.1,59200.0,10.5093,10.5163,10.5093,10.5163,59200.0
2012-03-20 13:10:00,15.1,15.1,15.09,15.09,59600.0,10.5163,10.5163,10.5093,10.5093,59600.0
2012-03-20 13:20:00,15.09,15.09,15.08,15.08,56000.0,10.5093,10.5093,10.5023,10.5023,56000.0
2012-03-20 13:30:00,15.08,15.08,15.07,15.07,47600.0,10.5023,10.5023,10.4954,10.4954,47600.0
2012-03-20 13:40:00,15.07,15.08,15.07,15.08,55200.0,10.4954,10.5023,10.4954,10.5023,55200.0
2012-03-20 13:50:00,15.08,15.09,15.08,15.08,64800.0,10.5023,10.5093,10.5023,10.5023,64800.0
2012-03-20 14:00:00,15.08,15.08,15.06,15.07,56800.0,10.5023,10.5023,10.4884,10.4954,56800.0
2012-03-20 14:10:00,15.07,15.09,15.07,15.08,94000.0,10.4954,10.5093,10.4954,10.5023,94000.0
2012-03-20 14:20:00,15.08,15.09,15.08,15.09,99200.0,10.5023,10.5093,10.5023,10.5093,99200.0
2012-03-20 14:30:00,15.08,15.09,15.06,15.07,73200.0,10.5023,10.5093,10.4884,10.4954,73200.0
2012-03-20 14:40:00,15.07,15.08,15.05,15.05,78000.0,10.4954,10.5023,10.4814,10.4814,78000.0
2012-03-20 14:50:00,15.05,15.05,15.05,15.05,89600.0,10.4814,10.4814,10.4814,10.4814,89600.0
2012-03-20 15:00:00,15.05,15.05,15.04,15.04,76000.0,10.4814,10.4814,10.4745,10.4745,76000.0
2012-03-20 15:10:00,15.04,15.05,15.04,15.04,83200.0,10.4745,10.4814,10.4745,10.4745,83200.0
2012-03-20 15:20:00,15.04,15.05,15.04,15.05,119600.0,10.4745,10.4814,10.4745,10.4814,119600.0
2012-03-20 15:30:00,15.05,15.06,15.05,15.05,200800.0,10.4814,10.4884,10.4814,10.4814,200800.0
2012-03-20 15:40:00,15.05,15.05,15.04,15.05,124400.0,10.4814,10.4814,10.4745,10.4814,124400.0
2012-03-20 15:50:00,15.05,15.06,15.05,15.06,196400.0,10.4814,10.4884,10.4814,10.4884,196400.0
2012-03-21 09:30:00,15.13,15.15,15.1,15.13,328400.0,10.5371,10.5511,10.5163,10.5371,328400.0
2012-03-21 09:40:00,15.13,15.15,15.12,15.12,119600.0,10.5371,10.5511,10.5302,10.5302,119600.0
2012-03-21 09:50:00,15.12,15.14,15.07,15.07,206800.0,10.5302,10.5441,10.4954,10.4954,206800.0
2012-03-21 10:00:00,15.07,15.11,15.07,15.09,169600.0,10.4954,10.5232,10.4954,10.5093,169600.0
2012-03-21 10:10:00,15.08,15.1,15.06,15.07,114000.0,10.5023,10.5163,10.4884,10.4954,114000.0
2012-03-21 10:20:00,15.06,15.08,15.06,15.07,91600.0,10.4884,10.5023,10.4884,10.4954,91600.0
2012-03-21 10:30:00,15.07,15.08,15.05,15.07,76000.0,10.4954,10.5023,10.4814,10.4954,76000.0
2012-03-21 10:40:00,15.08,15.08,15.06,15.08,83200.0,10.5023,10.5023,10.4884,10.5023,83200.0
2012-03-21 10:50:00,15.08,15.08,15.05,15.06,73600.0,10.5023,10.5023,10.4814,10.4884,73600.0
2012-03-21 11:00:00,15.06,15.06,15.04,15.05,76400.0,10.4884,10.4884,10.4745,10.4814,76400.0
2012-03-21 11:10:00,15.05,15.08,15.05,15.07,47200.0,10.4814,10.5023,10.4814,10.4954,47200.0
2012-03-21 11:20:00,15.07,15.09,15.07,15.09,78800.0,10.4954,10.5093,10.4954,10.5093,78800.0
2012-03-21 11:30:00,15.09,15.09,15.07,15.08,122400.0,10.5093,10.5093,10.4954,10.5023,122400.0
2012-03-21 11:40:00,15.08,15.09,15.08,15.08,31200.0,10.5023,10.5093,10.5023,10.5023,31200.0
2012-03-21 11:50:00,15.08,15.09,15.07,15.08,52800.0,10.5023,10.5093,10.4954,10.5023,52800.0
2012-03-21 12:00:00,15.08,15.08,15.07,15.07,69200.0,10.5023,10.5023,10.4954,10.4954,69200.0
2012-03-21 12:10:00,15.07,15.09,15.07,15.08,60800.0,10.4954,10.5093,10.4954,10.5023,60800.0
2012-03-21 12:20:00,15.08,15.09,15.08,15.08,35600.0,10.5023,10.5093,10.5023,10.5023,35600.0
2012-03-21 12:30:00,15.09,15.09,15.08,15.08,112000.0,10.5093,10.5093,10.5023,10.5023,112000.0
2012-03-21 12:40:00,15.07,15.07,15.05,15.05,42400.0,10.4954,10.4954,10.4814,10.4814,42400.0
2012-03-21 12:50:00,15.05,15.05,15.05,15.05,14800.0,10.4814,10.4814,10.4814,10.4814,14800.0
2012-03-21 13:00:00,15.05,15.05,15.05,15.05,40400.0,10.4814,10.4814,10.4814,10.4814,40400.0
2012-03-21 13:10:00,15.05,15.06,15.04,15.04,38000.0,10.4814,10.4884,10.4745,10.4745,38000.0
2012-03-21 13:20:00,15.04,15.06,15.04,15.06,43600.0,10.4745,10.4884,10.4745,10.4884,43600.0
2012-03-21 13:30:00,15.05,15.06,15.04,15.04,42400.0,10.4814,10.4884,10.4745,10.4745,42400.0
2012-03-21 13:40:00,15.04,15.05,15.04,15.05,52000.0,10.4745,10.4814,10.4745,10.4814,52000.0
2012-03-21 13:50:00,15.05,15.06,15.04,15.05,78000.0,10.4814,10.4884,10.4745,10.4814,78000.0
2012-03-21 14:00:00,15.05,15.07,15.05,15.06,47600.0,10.4814,10.4954,10.4814,10.4884,47600.0
2012-03-21 14:10:00,15.06,15.07,15.05,15.07,60000.0,10.4884,10.4954,10.4814,10.4954,60000.0
2012-03-21 14:20:00,15.07,15.08,15.07,15.08,50000.0,10.4954,10.5023,10.4954,10.5023,50000.0
2012-03-21 14:30:00,15.08,15.09,15.07,15.07,134400.0,10.5023,10.5093,10.4954,10.4954,134400.0
2012-03-21 14:40:00,15.08,15.09,15.08,15.08,64400.0,10.5023,10.5093,10.5023,10.5023,64400.0
2012-03-21 14:50:00,15.08,15.09,15.08,15.09,82000.0,10.5023,10.5093,10.5023,10.5093,82000.0
2012-03-21 15:00:00,15.09,15.12,15.09,15.11,101600.0,10.5093,10.5302,10.5093,10.5232,101600.0
2012-03-21 15:10:00,15.11,15.12,15.09,15.1,123200.0,10.5232,10.5302,10.5093,10.5163,123200.0
2012-03-21 15:20:00,15.1,15.11,15.09,15.09,135200.0,10.5163,10.5232,10.5093,10.5093,135200.0
2012-03-21 15:30:00,15.09,15.11,15.09,15.09,164800.0,10.5093,10.5232,10.5093,10.5093,164800.0
2012-03-21 15:40:00,15.1,15.1,15.08,15.09,207200.0,10.5163,10.5163,10.5023,10.5093,207200.0
2012-03-21 15:50:00,15.09,15.09,15.08,15.08,342400.0,10.5093,10.5093,10.5023,10.5023,342400.0
2012-03-22 09:30:00,15.02,15.05,15.0,15.04,237600.0,10.4605,10.4814,10.4466,10.4745,237600.0
2012-03-22 09:40:00,15.04,15.05,15.02,15.02,188400.0,10.4745,10.4814,10.4605,10.4605,188400.0
2012-03-22 09:50:00,15.02,15.04,15.01,15.02,108800.0,10.4605,10.4745,10.4536,10.4605,108800.0
2012-03-22 10:00:00,15.02,15.04,15.01,15.03,181200.0,10.4605,10.4745,10.4536,10.4675,181200.0
2012-03-22 10:10:00,15.03,15.04,15.02,15.03,110800.0,10.4675,10.4745,10.4605,10.4675,110800.0
2012-03-22 10:20:00,15.03,15.06,15.02,15.06,92800.0,10.4675,10.4884,10.4605,10.4884,92800.0
2012-03-22 10:30:00,15.05,15.05,15.03,15.03,64400.0,10.4814,10.4814,10.4675,10.4675,64400.0
2012-03-22 10:40:00,15.03,15.04,15.02,15.02,96400.0,10.4675,10.4745,10.4605,10.4605,96400.0
2012-03-22 10:50:00,15.02,15.03,15.01,15.03,113600.0,10.4605,10.4675,10.4536,10.4675,113600.0
2012-03-22 11:00:00,15.03,15.03,14.99,15.0,172400.0,10.4675,10.4675,10.4396,10.4466,172400.0
2012-03-22 11:10:00,15.0,15.01,14.99,14.99,107600.0,10.4466,10.4536,10.4396,10.4396,107600.0
2012-03-22 11:20:00,14.99,15.0,14.99,14.99,60800.0,10.4396,10.4466,10.4396,10.4396,60800.0
2012-03-22 11:30:00,14.99,15.02,14.99,15.02,82800.0,10.4396,10.4605,10.4396,10.4605,82800.0
2012-03-22 11:40:00,15.02,15.03,15.01,15.01,143600.0,10.4605,10.4675,10.4536,10.4536,143600.0
2012-03-22 11:50:00,15.01,15.02,15.01,15.02,62800.0,10.4536,10.4605,10.4536,10.4605,62800.0
2012-03-22 12:00:00,15.02,15.05,15.02,15.05,120000.0,10.4605,10.4814,10.4605,10.4814,120000.0
2012-03-22 12:10:00,15.05,15.05,15.03,15.03,80400.0,10.4814,10.4814,10.4675,10.4675,80400.0
2012-03-22 12:20:00,15.03,15.04,15.02,15.03,38400.0,10.4675,10.4745,10.4605,10.4675,38400.0
2012-03-22 12:30:00,15.02,15.04,15.01,15.02,61200.0,10.4605,10.4745,10.4536,10.4605,61200.0
2012-03-22 12:40:00,15.02,15.02,15.01,15.01,60000.0,10.4605,10.4605,10.4536,10.4536,60000.0
2012-03-22 12:50:00,15.01,15.03,15.01,15.02,46000.0,10.4536,10.4675,10.4536,10.4605,46000.0
2012-03-22 13:00:00,15.02,15.02,15.01,15.02,40800.0,10.4605,10.4605,10.4536,10.4605,40800.0
2012-03-22 13:10:00,15.01,15.03,15.01,15.01,61600.0,10.4536,10.4675,10.4536,10.4536,61600.0
2012-03-22 13:20:00,15.01,15.02,15.01,15.02,38400.0,10.4536,10.4605,10.4536,10.4605,38400.0
2012-03-22 13:30:00,15.02,15.02,15.01,15.02,45600.0,10.4605,10.4605,10.4536,10.4605,45600.0
2012-03-22 13:40:00,15.02,15.02,15.01,15.02,59200.0,10.4605,10.4605,10.4536,10.4605,59200.0
2012-03-22 13:50:00,15.02,15.02,15.01,15.02,39200.0,10.4605,10.4605,10.4536,10.4605,39200.0
2012-03-22 14:00:00,15.02,15.04,15.01,15.04,52400.0,10.4605,10.4745,10.4536,10.4745,52400.0
2012-03-22 14:10:00,15.04,15.04,15.02,15.02,40800.0,10.4745,10.4745,10.4605,10.4605,40800.0
2012-03-22 14:20:00,15.02,15.04,15.02,15.04,64400.0,10.4605,10.4745,10.4605,10.4745,64400.0
2012-03-22 14:30:00,15.04,15.04,15.03,15.04,383600.0,10.4745,10.4745,10.4675,10.4745,383600.0
2012-03-22 14:40:00,15.04,15.05,15.02,15.04,159600.0,10.4745,10.4814,10.4605,10.4745,159600.0
2012-03-22 14:50:00,15.04,15.06,15.04,15.05,170800.0,10.4745,10.4884,10.4745,10.4814,170800.0
2012-03-22 15:00:00,15.05,15.06,15.04,15.05,108000.0,10.4814,10.4884,10.4745,10.4814,108000.0
2012-03-22 15:10:00,15.05,15.07,15.04,15.05,109200.0,10.4814,10.4954,10.4745,10.4814,109200.0
2012-03-22 15:20:00,15.05,15.06,15.04,15.06,105600.0,10.4814,10.4884,10.4745,10.4884,105600.0
2012-03-22 15:30:00,15.06,15.07,15.05,15.07,300400.0,10.4884,10.4954,10.4814,10.4954,300400.0
2012-03-22 15:40:00,15.07,15.08,15.05,15.07,394400.0,10.4954,10.5023,10.4814,10.4954,394400.0
2012-03-22 15:50:00,15.07,15.09,15.06,15.07,464000.0,10.4954,10.5093,10.4884,10.4954,464000.0
2012-03-23 09:30:00,15.06,15.1,15.06,15.09,154000.0,10.4884,10.5163,10.4884,10.5093,154000.0
2012-03-23 09:40:00,15.09,15.12,15.09,15.09,400800.0,10.5093,10.5302,10.5093,10.5093,400800.0
2012-03-23 09:50:00,15.09,15.1,15.08,15.08,78000.0,10.5093,10.5163,10.5023,10.5023,78000.0
2012-03-23 10:00:00,15.08,15.11,15.06,15.07,140000.0,10.5023,10.5232,10.4884,10.4954,140000.0
2012-03-23 10:10:00,15.07,15.08,15.06,15.06,66000.0,10.4954,10.5023,10.4884,10.4884,66000.0
2012-03-23 10:20:00,15.06,15.09,15.06,15.08,93200.0,10.4884,10.5093,10.4884,10.5023,93200.0
2012-03-23 10:30:00,15.08,15.09,15.07,15.09,26800.0,10.5023,10.5093,10.4954,10.5093,26800.0
2012-03-23 10:40:00,15.08,15.1,15.06,15.08,67200.0,10.5023,10.5163,10.4884,10.5023,67200.0
2012-03-23 10:50:00,15.08,15.1,15.07,15.09,135600.0,10.5023,10.5163,10.4954,10.5093,135600.0
2012-03-23 11:00:00,15.09,15.1,15.08,15.09,85200.0,10.5093,10.5163,10.5023,10.5093,85200.0
2012-03-23 11:10:00,15.09,15.11,15.08,15.1,90800.0,10.5093,10.5232,10.5023,10.5163,90800.0
2012-03-23 11:20:00,15.1,15.1,15.09,15.1,52800.0,10.5163,10.5163,10.5093,10.5163,52800.0
2012-03-23 11:30:00,15.1,15.12,15.1,15.12,52400.0,10.5163,10.5302,10.5163,10.5302,52400.0
2012-03-23 11:40:00,15.12,15.12,15.11,15.11,88800.0,10.5302,10.5302,10.5232,10.5232,88800.0
2012-03-23 11:50:00,15.11,15.12,15.11,15.12,52000.0,10.5232,10.5302,10.5232,10.5302,52000.0
2012-03-23 12:00:00,15.12,15.13,15.11,15.12,53200.0,10.5302,10.5371,10.5232,10.5302,53200.0
2012-03-23 12:10:00,15.12,15.12,15.1,15.11,34000.0,10.5302,10.5302,10.5163,10.5232,34000.0
2012-03-23 12:20:00,15.11,15.12,15.11,15.11,65200.0,10.5232,10.5302,10.5232,10.5232,65200.0
2012-03-23 12:30:00,15.11,15.12,15.1,15.1,57200.0,10.5232,10.5302,10.5163,10.5163,57200.0
2012-03-23 12:40:00,15.1,15.12,15.1,15.11,68000.0,10.5163,10.5302,10.5163,10.5232,68000.0
2012-03-23 12:50:00,15.11,15.13,15.11,15.12,59600.0,10.5232,10.5371,10.5232,10.5302,59600.0
2012-03-23 13:00:00,15.12,15.13,15.12,15.13,58800.0,10.5302,10.5371,10.5302,10.5371,58800.0
2012-03-23 13:10:00,15.13,15.13,15.12,15.13,38400.0,10.5371,10.5371,10.5302,10.5371,38400.0
2012-03-23 13:20:00,15.13,15.13,15.11,15.11,44000.0,10.5371,10.5371,10.5232,10.5232,44000.0
2012-03-23 13:30:00,15.11,15.12,15.11,15.11,36000.0,10.5232,10.5302,10.5232,10.5232,36000.0
2012-03-23 13:40:00,15.11,15.12,15.11,15.12,47600.0,10.5232,10.5302,10.5232,10.5302,47600.0
2012-03-23 13:50:00,15.12,15.12,15.1,15.11,73600.0,10.5302,10.5302,10.5163,10.5232,73600.0
2012-03-23 14:00:00,15.11,15.12,15.1,15.11,54400.0,10.5232,10.5302,10.5163,10.5232,54400.0
2012-03-23 14:10:00,15.11,15.12,15.1,15.12,58800.0,10.5232,10.5302,10.5163,10.5302,58800.0
2012-03-23 14:20:00,15.12,15.13,15.11,15.12,73600.0,10.5302,10.5371,10.5232,10.5302,73600.0
2012-03-23 14:30:00,15.13,15.13,15.12,15.13,313600.0,10.5371,10.5371,10.5302,10.5371,313600.0
2012-03-23 14:40:00,15.13,15.13,15.12,15.13,80400.0,10.5371,10.5371,10.5302,10.5371,80400.0
2012-03-23 14:50:00,15.13,15.13,15.12,15.13,92800.0,10.5371,10.5371,10.5302,10.5371,92800.0
2012-03-23 15:00:00,15.13,15.14,15.13,15.13,127600.0,10.5371,10.5441,10.5371,10.5371,127600.0
2012-03-23 15:10:00,15.13,15.14,15.13,15.14,119600.0,10.5371,10.5441,10.5371,10.5441,119600.0
2012-03-23 15:20:00,15.14,15.14,15.13,15.14,87600.0,10.5441,10.5441,10.5371,10.5441,87600.0
2012-03-23 15:30:00,15.14,15.14,15.12,15.12,157600.0,10.5441,10.5441,10.5302,10.5302,157600.0
2012-03-23 15:40:00,15.12,15.13,15.09,15.09,210400.0,10.5302,10.5371,10.5093,10.5093,210400.0
2012-03-23 15:50:00,15.09,15.11,15.09,15.1,513200.0,10.5093,10.5232,10.5093,10.5163,513200.0
2012-03-26 09:30:00,15.19,15.21,15.16,15.2,194800.0,10.5789,10.5929,10.558,10.5859,194800.0
2012-03-26 09:40:00,15.2,15.23,15.2,15.23,181600.0,10.5859,10.6068,10.5859,10.6068,181600.0
2012-03-26 09:50:00,15.23,15.25,15.2,15.2,83600.0,10.6068,10.6207,10.5859,10.5859,83600.0
2012-03-26 10:00:00,15.2,15.24,15.19,15.24,123600.0,10.5859,10.6138,10.5789,10.6138,123600.0
2012-03-26 10:10:00,15.23,15.25,15.23,15.24,111200.0,10.6068,10.6207,10.6068,10.6138,111200.0
2012-03-26 10:20:00,15.24,15.25,15.23,15.24,113600.0,10.6138,10.6207,10.6068,10.6138,113600.0
2012-03-26 10:30:00,15.24,15.25,15.22,15.23,114400.0,10.6138,10.6207,10.5998,10.6068,114400.0
2012-03-26 10:40:00,15.23,15.24,15.19,15.2,128800.0,10.6068,10.6138,10.5789,10.5859,128800.0
2012-03-26 10:50:00,15.2,15.2,15.15,15.17,99200.0,10.5859,10.5859,10.5511,10.565,99200.0
2012-03-26 11:00:00,15.17,15.19,15.15,15.19,119200.0,10.565,10.5789,10.5511,10.5789,119200.0
2012-03-26 11:10:00,15.18,15.19,15.17,15.18,60800.0,10.572,10.5789,10.565,10.572,60800.0
2012-03-26 11:20:00,15.18,15.18,15.15,15.17,54800.0,10.572,10.572,10.5511,10.565,54800.0
2012-03-26 11:30:00,15.17,15.19,15.17,15.18,91200.0,10.565,10.5789,10.565,10.572,91200.0
2012-03-26 11:40:00,15.18,15.18,15.15,15.15,58800.0,10.572,10.572,10.5511,10.5511,58800.0
2012-03-26 11:50:00,15.15,15.16,15.15,15.16,76800.0,10.5511,10.558,10.5511,10.558,76800.0
2012-03-26 12:00:00,15.15,15.17,15.15,15.16,59200.0,10.5511,10.565,10.5511,10.558,59200.0
2012-03-26 12:10:00,15.17,15.17,15.15,15.15,70800.0,10.565,10.565,10.5511,10.5511,70800.0
2012-03-26 12:20:00,15.15,15.16,15.15,15.16,69200.0,10.5511,10.558,10.5511,10.558,69200.0
2012-03-26 12:30:00,15.16,15.18,15.15,15.17,87200.0,10.558,10.572,10.5511,10.565,87200.0
2012-03-26 12:40:00,15.17,15.18,15.17,15.17,49600.0,10.565,10.572,10.565,10.565,49600.0
2012-03-26 12:50:00,15.17,15.17,15.16,15.16,70400.0,10.565,10.565,10.558,10.558,70400.0
2012-03-26 13:00:00,15.16,15.16,15.15,15.15,61200.0,10.558,10.558,10.5511,10.5511,61200.0
2012-03-26 13:10:00,15.15,15.16,15.15,15.15,94400.0,10.5511,10.558,10.5511,10.5511,94400.0
2012-03-26 13:20:00,15.15,15.16,15.15,15.16,45600.0,10.5511,10.558,10.5511,10.558,45600.0
2012-03-26 13:30:00,15.15,15.18,15.15,15.17,37600.0,10.5511,10.572,10.5511,10.565,37600.0
2012-03-26 13:40:00,15.17,15.17,15.15,15.15,40400.0,10.565,10.565,10.5511,10.5511,40400.0
2012-03-26 13:50:00,15.15,15.16,15.15,15.16,32000.0,10.5511,10.558,10.5511,10.558,32000.0
2012-03-26 14:00:00,15.16,15.17,15.15,15.16,60400.0,10.558,10.565,10.5511,10.558,60400.0
2012-03-26 14:10:00,15.16,15.16,15.15,15.15,46800.0,10.558,10.558,10.5511,10.5511,46800.0
2012-03-26 14:20:00,15.16,15.16,15.15,15.16,57600.0,10.558,10.558,10.5511,10.558,57600.0
2012-03-26 14:30:00,15.16,15.16,15.15,15.15,81600.0,10.558,10.558,10.5511,10.5511,81600.0
2012-03-26 14:40:00,15.16,15.18,15.16,15.18,140400.0,10.558,10.572,10.558,10.572,140400.0
2012-03-26 14:50:00,15.18,15.19,15.17,15.18,131600.0,10.572,10.5789,10.565,10.572,131600.0
2012-03-26 15:00:00,15.18,15.22,15.18,15.2,112000.0,10.572,10.5998,10.572,10.5859,112000.0
2012-03-26 15:10:00,15.2,15.22,15.2,15.21,95600.0,10.5859,10.5998,10.5859,10.5929,95600.0
2012-03-26 15:20:00,15.21,15.22,15.2,15.21,171600.0,10.5929,10.5998,10.5859,10.5929,171600.0
2012-03-26 15:30:00,15.21,15.22,15.19,15.21,152400.0,10.5929,10.5998,10.5789,10.5929,152400.0
2012-03-26 15:40:00,15.21,15.23,15.2,15.22,189600.0,10.5929,10.6068,10.5859,10.5998,189600.0
2012-03-26 15:50:00,15.22,15.23,15.21,15.23,428000.0,10.5998,10.6068,10.5929,10.6068,428000.0
2012-03-27 09:30:00,15.23,15.28,15.21,15.28,170000.0,10.6068,10.6416,10.5929,10.6416,170000.0
2012-03-27 09:40:00,15.28,15.28,15.23,15.25,113200.0,10.6416,10.6416,10.6068,10.6207,113200.0
2012-03-27 09:50:00,15.25,15.28,15.25,15.27,110400.0,10.6207,10.6416,10.6207,10.6347,110400.0
2012-03-27 10:00:00,15.27,15.27,15.22,15.24,122000.0,10.6347,10.6347,10.5998,10.6138,122000.0
2012-03-27 10:10:00,15.24,15.26,15.23,15.25,123200.0,10.6138,10.6277,10.6068,10.6207,123200.0
2012-03-27 10:20:00,15.25,15.25,15.23,15.23,82400.0,10.6207,10.6207,10.6068,10.6068,82400.0
2012-03-27 10:30:00,15.24,15.27,15.24,15.27,99600.0,10.6138,10.6347,10.6138,10.6347,99600.0
2012-03-27 10:40:00,15.27,15.27,15.26,15.26,70400.0,10.6347,10.6347,10.6277,10.6277,70400.0
2012-03-27 10:50:00,15.26,15.28,15.25,15.28,91600.0,10.6277,10.6416,10.6207,10.6416,91600.0
2012-03-27 11:00:00,15.28,15.28,15.26,15.27,111600.0,10.6416,10.6416,10.6277,10.6347,111600.0
2012-03-27 11:10:00,15.27,15.29,15.27,15.28,108400.0,10.6347,10.6486,10.6347,10.6416,108400.0
2012-03-27 11:20:00,15.27,15.29,15.27,15.27,81200.0,10.6347,10.6486,10.6347,10.6347,81200.0
2012-03-27 11:30:00,15.28,15.28,15.26,15.26,113200.0,10.6416,10.6416,10.6277,10.6277,113200.0
2012-03-27 11:40:00,15.26,15.28,15.26,15.28,79200.0,10.6277,10.6416,10.6277,10.6416,79200.0
2012-03-27 11:50:00,15.28,15.29,15.27,15.27,96400.0,10.6416,10.6486,10.6347,10.6347,96400.0
2012-03-27 12:00:00,15.27,15.29,15.27,15.29,102800.0,10.6347,10.6486,10.6347,10.6486,102800.0
2012-03-27 12:10:00,15.29,15.3,15.28,15.3,296000.0,10.6486,10.6555,10.6416,10.6555,296000.0
2012-03-27 12:20:00,15.29,15.29,15.27,15.28,124400.0,10.6486,10.6486,10.6347,10.6416,124400.0
2012-03-27 12:30:00,15.28,15.3,15.27,15.3,62800.0,10.6416,10.6555,10.6347,10.6555,62800.0
2012-03-27 12:40:00,15.3,15.3,15.27,15.27,60400.0,10.6555,10.6555,10.6347,10.6347,60400.0
2012-03-27 12:50:00,15.27,15.29,15.27,15.29,61600.0,10.6347,10.6486,10.6347,10.6486,61600.0
2012-03-27 13:00:00,15.29,15.29,15.28,15.28,62800.0,10.6486,10.6486,10.6416,10.6416,62800.0
2012-03-27 13:10:00,15.28,15.28,15.27,15.27,39600.0,10.6416,10.6416,10.6347,10.6347,39600.0
2012-03-27 13:20:00,15.27,15.29,15.27,15.29,47600.0,10.6347,10.6486,10.6347,10.6486,47600.0
2012-03-27 13:30:00,15.29,15.3,15.28,15.3,72400.0,10.6486,10.6555,10.6416,10.6555,72400.0
2012-03-27 13:40:00,15.3,15.3,15.29,15.29,77600.0,10.6555,10.6555,10.6486,10.6486,77600.0
2012-03-27 13:50:00,15.29,15.3,15.29,15.29,41600.0,10.6486,10.6555,10.6486,10.6486,41600.0
2012-03-27 14:00:00,15.29,15.3,15.28,15.29,48400.0,10.6486,10.6555,10.6416,10.6486,48400.0
2012-03-27 14:10:00,15.29,15.3,15.28,15.28,53600.0,10.6486,10.6555,10.6416,10.6416,53600.0
2012-03-27 14:20:00,15.28,15.28,15.27,15.27,66800.0,10.6416,10.6416,10.6347,10.6347,66800.0
2012-03-27 14:30:00,15.27,15.28,15.26,15.26,70800.0,10.6347,10.6416,10.6277,10.6277,70800.0
2012-03-27 14:40:00,15.26,15.27,15.24,15.25,64000.0,10.6277,10.6347,10.6138,10.6207,64000.0
2012-03-27 14:50:00,15.25,15.26,15.24,15.26,59200.0,10.6207,10.6277,10.6138,10.6277,59200.0
2012-03-27 15:00:00,15.26,15.27,15.25,15.27,247600.0,10.6277,10.6347,10.6207,10.6347,247600.0
2012-03-27 15:10:00,15.26,15.26,15.25,15.26,74000.0,10.6277,10.6277,10.6207,10.6277,74000.0
2012-03-27 15:20:00,15.26,15.26,15.24,15.25,130800.0,10.6277,10.6277,10.6138,10.6207,130800.0
2012-03-27 15:30:00,15.25,15.26,15.25,15.25,134800.0,10.6207,10.6277,10.6207,10.6207,134800.0
2012-03-27 15:40:00,15.26,15.26,15.22,15.24,241200.0,10.6277,10.6277,10.5998,10.6138,241200.0
2012-03-27 15:50:00,15.24,15.25,15.24,15.24,295200.0,10.6138,10.6207,10.6138,10.6138,295200.0
2012-03-28 09:30:00,15.23,15.27,15.18,15.2,164400.0,10.6068,10.6347,10.572,10.5859,164400.0
2012-03-28 09:40:00,15.2,15.21,15.17,15.19,116400.0,10.5859,10.5929,10.565,10.5789,116400.0
2012-03-28 09:50:00,15.19,15.22,15.19,15.2,385600.0,10.5789,10.5998,10.5789,10.5859,385600.0
2012-03-28 10:00:00,15.2,15.24,15.2,15.23,181600.0,10.5859,10.6138,10.5859,10.6068,181600.0
2012-03-28 10:10:00,15.23,15.24,15.22,15.22,193200.0,10.6068,10.6138,10.5998,10.5998,193200.0
2012-03-28 10:20:00,15.23,15.24,15.21,15.22,106000.0,10.6068,10.6138,10.5929,10.5998,106000.0
2012-03-28 10:30:00,15.22,15.23,15.19,15.19,92800.0,10.5998,10.6068,10.5789,10.5789,92800.0
2012-03-28 10:40:00,15.19,15.2,15.17,15.18,74400.0,10.5789,10.5859,10.565,10.572,74400.0
2012-03-28 10:50:00,15.18,15.21,15.17,15.2,86000.0,10.572,10.5929,10.565,10.5859,86000.0
2012-03-28 11:00:00,15.21,15.21,15.19,15.2,71200.0,10.5929,10.5929,10.5789,10.5859,71200.0
2012-03-28 11:10:00,15.2,15.22,15.19,15.19,68800.0,10.5859,10.5998,10.5789,10.5789,68800.0
2012-03-28 11:20:00,15.2,15.21,15.19,15.2,88000.0,10.5859,10.5929,10.5789,10.5859,88000.0
2012-03-28 11:30:00,15.2,15.21,15.18,15.18,83200.0,10.5859,10.5929,10.572,10.572,83200.0
2012-03-28 11:40:00,15.18,15.18,15.15,15.16,94400.0,10.572,10.572,10.5511,10.558,94400.0
2012-03-28 11:50:00,15.16,15.16,15.11,15.13,122800.0,10.558,10.558,10.5232,10.5371,122800.0
2012-03-28 12:00:00,15.13,15.13,15.12,15.12,71200.0,10.5371,10.5371,10.5302,10.5302,71200.0
2012-03-28 12:10:00,15.12,15.14,15.11,15.13,53200.0,10.5302,10.5441,10.5232,10.5371,53200.0
2012-03-28 12:20:00,15.12,15.13,15.12,15.13,54800.0,10.5302,10.5371,10.5302,10.5371,54800.0
2012-03-28 12:30:00,15.13,15.13,15.1,15.1,62800.0,10.5371,10.5371,10.5163,10.5163,62800.0
2012-03-28 12:40:00,15.1,15.11,15.09,15.1,81200.0,10.5163,10.5232,10.5093,10.5163,81200.0
2012-03-28 12:50:00,15.1,15.11,15.09,15.11,86000.0,10.5163,10.5232,10.5093,10.5232,86000.0
2012-03-28 13:00:00,15.1,15.11,15.1,15.1,64000.0,10.5163,10.5232,10.5163,10.5163,64000.0
2012-03-28 13:10:00,15.1,15.1,15.09,15.09,70400.0,10.5163,10.5163,10.5093,10.5093,70400.0
2012-03-28 13:20:00,15.09,15.1,15.09,15.09,91600.0,10.5093,10.5163,10.5093,10.5093,91600.0
2012-03-28 13:30:00,15.1,15.11,15.09,15.11,77200.0,10.5163,10.5232,10.5093,10.5232,77200.0
2012-03-28 13:40:00,15.11,15.12,15.09,15.09,50800.0,10.5232,10.5302,10.5093,10.5093,50800.0
2012-03-28 13:50:00,15.09,15.1,15.09,15.1,55600.0,10.5093,10.5163,10.5093,10.5163,55600.0
2012-03-28 14:00:00,15.09,15.09,15.07,15.08,85200.0,10.5093,10.5093,10.4954,10.5023,85200.0
2012-03-28 14:10:00,15.08,15.09,15.07,15.09,129200.0,10.5023,10.5093,10.4954,10.5093,129200.0
2012-03-28 14:20:00,15.09,15.09,15.08,15.08,96800.0,10.5093,10.5093,10.5023,10.5023,96800.0
2012-03-28 14:30:00,15.08,15.09,15.08,15.09,78800.0,10.5023,10.5093,10.5023,10.5093,78800.0
2012-03-28 14:40:00,15.09,15.09,15.07,15.07,78400.0,10.5093,10.5093,10.4954,10.4954,78400.0
2012-03-28 14:50:00,15.07,15.08,15.07,15.07,60400.0,10.4954,10.5023,10.4954,10.4954,60400.0
2012-03-28 15:00:00,15.07,15.09,15.07,15.08,110800.0,10.4954,10.5093,10.4954,10.5023,110800.0
2012-03-28 15:10:00,15.08,15.08,15.07,15.07,68000.0,10.5023,10.5023,10.4954,10.4954,68000.0
2012-03-28 15:20:00,15.07,15.08,15.07,15.08,84400.0,10.4954,10.5023,10.4954,10.5023,84400.0
2012-03-28 15:30:00,15.08,15.1,15.08,15.1,203600.0,10.5023,10.5163,10.5023,10.5163,203600.0
2012-03-28 15:40:00,15.1,15.12,15.1,15.11,243200.0,10.5163,10.5302,10.5163,10.5232,243200.0
2012-03-28 15:50:00,15.12,15.12,15.11,15.12,351600.0,10.5302,10.5302,10.5232,10.5302,351600.0
2012-03-29 09:30:00,15.06,15.1,15.03,15.04,124800.0,10.4884,10.5163,10.4675,10.4745,124800.0
2012-03-29 09:40:00,15.05,15.06,15.02,15.04,118400.0,10.4814,10.4884,10.4605,10.4745,118400.0
2012-03-29 09:50:00,15.04,15.04,14.99,15.0,222000.0,10.4745,10.4745,10.4396,10.4466,222000.0
2012-03-29 10:00:00,15.01,15.03,14.99,15.02,259200.0,10.4536,10.4675,10.4396,10.4605,259200.0
2012-03-29 10:10:00,15.02,15.02,14.97,14.98,152000.0,10.4605,10.4605,10.4257,10.4327,152000.0
2012-03-29 10:20:00,14.98,15.02,14.98,15.0,90000.0,10.4327,10.4605,10.4327,10.4466,90000.0
2012-03-29 10:30:00,15.0,15.01,14.99,14.99,57600.0,10.4466,10.4536,10.4396,10.4396,57600.0
2012-03-29 10:40:00,14.99,15.02,14.99,15.0,101200.0,10.4396,10.4605,10.4396,10.4466,101200.0
2012-03-29 10:50:00,15.0,15.04,15.0,15.04,112800.0,10.4466,10.4745,10.4466,10.4745,112800.0
2012-03-29 11:00:00,15.04,15.06,15.02,15.06,67200.0,10.4745,10.4884,10.4605,10.4884,67200.0
2012-03-29 11:10:00,15.06,15.06,15.03,15.03,84800.0,10.4884,10.4884,10.4675,10.4675,84800.0
2012-03-29 11:20:00,15.03,15.05,15.02,15.03,63600.0,10.4675,10.4814,10.4605,10.4675,63600.0
2012-03-29 11:30:00,15.03,15.05,15.03,15.05,88000.0,10.4675,10.4814,10.4675,10.4814,88000.0
2012-03-29 11:40:00,15.06,15.07,15.05,15.07,53200.0,10.4884,10.4954,10.4814,10.4954,53200.0
2012-03-29 11:50:00,15.06,15.06,15.05,15.06,68400.0,10.4884,10.4884,10.4814,10.4884,68400.0
2012-03-29 12:00:00,15.06,15.08,15.06,15.08,33200.0,10.4884,10.5023,10.4884,10.5023,33200.0
2012-03-29 12:10:00,15.08,15.09,15.08,15.09,31200.0,10.5023,10.5093,10.5023,10.5093,31200.0
2012-03-29 12:20:00,15.09,15.09,15.08,15.09,28800.0,10.5093,10.5093,10.5023,10.5093,28800.0
2012-03-29 12:30:00,15.09,15.09,15.08,15.09,44400.0,10.5093,10.5093,10.5023,10.5093,44400.0
2012-03-29 12:40:00,15.09,15.1,15.09,15.09,33200.0,10.5093,10.5163,10.5093,10.5093,33200.0
2012-03-29 12:50:00,15.08,15.1,15.08,15.09,60400.0,10.5023,10.5163,10.5023,10.5093,60400.0
2012-03-29 13:00:00,15.09,15.09,15.07,15.07,127200.0,10.5093,10.5093,10.4954,10.4954,127200.0
2012-03-29 13:10:00,15.07,15.07,15.06,15.07,21600.0,10.4954,10.4954,10.4884,10.4954,21600.0
2012-03-29 13:20:00,15.07,15.09,15.07,15.09,38400.0,10.4954,10.5093,10.4954,10.5093,38400.0
2012-03-29 13:30:00,15.09,15.1,15.09,15.1,26800.0,10.5093,10.5163,10.5093,10.5163,26800.0
2012-03-29 13:40:00,15.1,15.11,15.1,15.11,61200.0,10.5163,10.5232,10.5163,10.5232,61200.0
2012-03-29 13:50:00,15.11,15.11,15.1,15.11,60000.0,10.5232,10.5232,10.5163,10.5232,60000.0
2012-03-29 14:00:00,15.1,15.12,15.1,15.11,61600.0,10.5163,10.5302,10.5163,10.5232,61600.0
2012-03-29 14:10:00,15.11,15.13,15.11,15.13,72800.0,10.5232,10.5371,10.5232,10.5371,72800.0
2012-03-29 14:20:00,15.13,15.15,15.12,15.13,86800.0,10.5371,10.5511,10.5302,10.5371,86800.0
2012-03-29 14:30:00,15.13,15.13,15.12,15.13,52400.0,10.5371,10.5371,10.5302,10.5371,52400.0
2012-03-29 14:40:00,15.13,15.13,15.12,15.12,49600.0,10.5371,10.5371,10.5302,10.5302,49600.0
2012-03-29 14:50:00,15.12,15.12,15.11,15.11,58800.0,10.5302,10.5302,10.5232,10.5232,58800.0
2012-03-29 15:00:00,15.11,15.13,15.11,15.13,70400.0,10.5232,10.5371,10.5232,10.5371,70400.0
2012-03-29 15:10:00,15.13,15.15,15.13,15.14,95200.0,10.5371,10.5511,10.5371,10.5441,95200.0
2012-03-29 15:20:00,15.14,15.14,15.12,15.13,73600.0,10.5441,10.5441,10.5302,10.5371,73600.0
2012-03-29 15:30:00,15.12,15.14,15.12,15.12,235600.0,10.5302,10.5441,10.5302,10.5302,235600.0
2012-03-29 15:40:00,15.11,15.14,15.11,15.13,306800.0,10.5232,10.5441,10.5232,10.5371,306800.0
2012-03-29 15:50:00,15.13,15.16,15.13,15.15,364400.0,10.5371,10.558,10.5371,10.5511,364400.0
2012-03-30 09:30:00,15.21,15.21,15.14,15.18,123200.0,10.5929,10.5929,10.5441,10.572,123200.0
2012-03-30 09:40:00,15.19,15.21,15.16,15.18,105200.0,10.5789,10.5929,10.558,10.572,105200.0
2012-03-30 09:50:00,15.18,15.21,15.15,15.17,116000.0,10.572,10.5929,10.5511,10.565,116000.0
2012-03-30 10:00:00,15.17,15.2,15.16,15.19,155200.0,10.565,10.5859,10.558,10.5789,155200.0
2012-03-30 10:10:00,15.19,15.22,15.18,15.2,482000.0,10.5789,10.5998,10.572,10.5859,482000.0
2012-03-30 10:20:00,15.2,15.2,15.18,15.19,493600.0,10.5859,10.5859,10.572,10.5789,493600.0
2012-03-30 10:30:00,15.2,15.21,15.18,15.18,217600.0,10.5859,10.5929,10.572,10.572,217600.0
2012-03-30 10:40:00,15.18,15.18,15.15,15.15,78400.0,10.572,10.572,10.5511,10.5511,78400.0
2012-03-30 10:50:00,15.15,15.18,15.15,15.16,236000.0,10.5511,10.572,10.5511,10.558,236000.0
2012-03-30 11:00:00,15.17,15.19,15.17,15.18,56000.0,10.565,10.5789,10.565,10.572,56000.0
2012-03-30 11:10:00,15.18,15.2,15.18,15.2,56400.0,10.572,10.5859,10.572,10.5859,56400.0
2012-03-30 11:20:00,15.2,15.21,15.19,15.19,64000.0,10.5859,10.5929,10.5789,10.5789,64000.0
2012-03-30 11:30:00,15.19,15.21,15.19,15.21,44800.0,10.5789,10.5929,10.5789,10.5929,44800.0
2012-03-30 11:40:00,15.2,15.21,15.18,15.2,97600.0,10.5859,10.5929,10.572,10.5859,97600.0
2012-03-30 11:50:00,15.2,15.21,15.2,15.21,42400.0,10.5859,10.5929,10.5859,10.5929,42400.0
2012-03-30 12:00:00,15.21,15.22,15.21,15.22,52000.0,10.5929,10.5998,10.5929,10.5998,52000.0
2012-03-30 12:10:00,15.22,15.22,15.21,15.21,49200.0,10.5998,10.5998,10.5929,10.5929,49200.0
2012-03-30 12:20:00,15.21,15.22,15.21,15.22,47200.0,10.5929,10.5998,10.5929,10.5998,47200.0
2012-03-30 12:30:00,15.21,15.22,15.21,15.22,34800.0,10.5929,10.5998,10.5929,10.5998,34800.0
2012-03-30 12:40:00,15.22,15.23,15.22,15.23,71200.0,10.5998,10.6068,10.5998,10.6068,71200.0
2012-03-30 12:50:00,15.23,15.24,15.21,15.22,65200.0,10.6068,10.6138,10.5929,10.5998,65200.0
2012-03-30 13:00:00,15.21,15.22,15.21,15.21,51200.0,10.5929,10.5998,10.5929,10.5929,51200.0
2012-03-30 13:10:00,15.22,15.22,15.21,15.22,166000.0,10.5998,10.5998,10.5929,10.5998,166000.0
2012-03-30 13:20:00,15.22,15.23,15.21,15.22,75200.0,10.5998,10.6068,10.5929,10.5998,75200.0
2012-03-30 13:30:00,15.22,15.22,15.2,15.21,65200.0,10.5998,10.5998,10.5859,10.5929,65200.0
2012-03-30 13:40:00,15.21,15.21,15.2,15.2,48400.0,10.5929,10.5929,10.5859,10.5859,48400.0
2012-03-30 13:50:00,15.2,15.2,15.19,15.19,36000.0,10.5859,10.5859,10.5789,10.5789,36000.0
2012-03-30 14:00:00,15.19,15.21,15.19,15.21,57200.0,10.5789,10.5929,10.5789,10.5929,57200.0
2012-03-30 14:10:00,15.22,15.22,15.22,15.22,38000.0,10.5998,10.5998,10.5998,10.5998,38000.0
2012-03-30 14:20:00,15.22,15.22,15.22,15.22,34800.0,10.5998,10.5998,10.5998,10.5998,34800.0
2012-03-30 14:30:00,15.22,15.22,15.21,15.22,48800.0,10.5998,10.5998,10.5929,10.5998,48800.0
2012-03-30 14:40:00,15.22,15.24,15.22,15.24,50400.0,10.5998,10.6138,10.5998,10.6138,50400.0
2012-03-30 14:50:00,15.24,15.24,15.22,15.23,35200.0,10.6138,10.6138,10.5998,10.6068,35200.0
2012-03-30 15:00:00,15.23,15.24,15.22,15.24,75600.0,10.6068,10.6138,10.5998,10.6138,75600.0
2012-03-30 15:10:00,15.24,15.24,15.23,15.24,61600.0,10.6138,10.6138,10.6068,10.6138,61600.0
2012-03-30 15:20:00,15.24,15.24,15.24,15.24,67600.0,10.6138,10.6138,10.6138,10.6138,67600.0
2012-03-30 15:30:00,15.24,15.25,15.24,15.24,136000.0,10.6138,10.6207,10.6138,10.6138,136000.0
2012-03-30 15:40:00,15.24,15.26,15.24,15.25,474800.0,10.6138,10.6277,10.6138,10.6207,474800.0
2012-03-30 15:50:00,15.24,15.27,15.24,15.27,905600.0,10.6138,10.6347,10.6138,10.6347,905600.0
2012-04-02 09:30:00,15.3,15.41,15.3,15.33,530000.0,10.6555,10.7322,10.6555,10.6764,530000.0
2012-04-02 09:40:00,15.33,15.45,15.33,15.45,486000.0,10.6764,10.76,10.6764,10.76,486000.0
2012-04-02 09:50:00,15.45,15.47,15.38,15.4,417200.0,10.76,10.7739,10.7113,10.7252,417200.0
2012-04-02 10:00:00,15.4,15.45,15.38,15.45,382800.0,10.7252,10.76,10.7113,10.76,382800.0
2012-04-02 10:10:00,15.45,15.46,15.42,15.46,242400.0,10.76,10.767,10.7391,10.767,242400.0
2012-04-02 10:20:00,15.46,15.46,15.41,15.41,172400.0,10.767,10.767,10.7322,10.7322,172400.0
2012-04-02 10:30:00,15.41,15.43,15.41,15.42,126000.0,10.7322,10.7461,10.7322,10.7391,126000.0
2012-04-02 10:40:00,15.42,15.42,15.39,15.4,162000.0,10.7391,10.7391,10.7182,10.7252,162000.0
2012-04-02 10:50:00,15.4,15.43,15.39,15.42,170400.0,10.7252,10.7461,10.7182,10.7391,170400.0
2012-04-02 11:00:00,15.42,15.45,15.42,15.45,170800.0,10.7391,10.76,10.7391,10.76,170800.0
2012-04-02 11:10:00,15.45,15.47,15.45,15.47,126400.0,10.76,10.7739,10.76,10.7739,126400.0
2012-04-02 11:20:00,15.47,15.48,15.46,15.48,222000.0,10.7739,10.7809,10.767,10.7809,222000.0
2012-04-02 11:30:00,15.47,15.49,15.47,15.48,122800.0,10.7739,10.7879,10.7739,10.7809,122800.0
2012-04-02 11:40:00,15.48,15.48,15.47,15.48,92400.0,10.7809,10.7809,10.7739,10.7809,92400.0
2012-04-02 11:50:00,15.48,15.51,15.47,15.49,240400.0,10.7809,10.8018,10.7739,10.7879,240400.0
2012-04-02 12:00:00,15.49,15.52,15.49,15.51,148400.0,10.7879,10.8088,10.7879,10.8018,148400.0
2012-04-02 12:10:00,15.51,15.51,15.5,15.51,262400.0,10.8018,10.8018,10.7948,10.8018,262400.0
2012-04-02 12:20:00,15.51,15.52,15.5,15.52,110000.0,10.8018,10.8088,10.7948,10.8088,110000.0
2012-04-02 12:30:00,15.52,15.52,15.51,15.52,87600.0,10.8088,10.8088,10.8018,10.8088,87600.0
2012-04-02 12:40:00,15.52,15.52,15.51,15.51,160000.0,10.8088,10.8088,10.8018,10.8018,160000.0
2012-04-02 12:50:00,15.51,15.53,15.51,15.51,185200.0,10.8018,10.8157,10.8018,10.8018,185200.0
2012-04-02 13:00:00,15.51,15.51,15.51,15.51,49600.0,10.8018,10.8018,10.8018,10.8018,49600.0
2012-04-02 13:10:00,15.51,15.52,15.5,15.51,181200.0,10.8018,10.8088,10.7948,10.8018,181200.0
2012-04-02 13:20:00,15.51,15.51,15.49,15.49,96400.0,10.8018,10.8018,10.7879,10.7879,96400.0
2012-04-02 13:30:00,15.49,15.49,15.47,15.47,96800.0,10.7879,10.7879,10.7739,10.7739,96800.0
2012-04-02 13:40:00,15.47,15.48,15.47,15.48,103200.0,10.7739,10.7809,10.7739,10.7809,103200.0
2012-04-02 13:50:00,15.48,15.48,15.47,15.47,48800.0,10.7809,10.7809,10.7739,10.7739,48800.0
2012-04-02 14:00:00,15.47,15.48,15.47,15.47,186800.0,10.7739,10.7809,10.7739,10.7739,186800.0
2012-04-02 14:10:00,15.47,15.47,15.47,15.47,156000.0,10.7739,10.7739,10.7739,10.7739,156000.0
2012-04-02 14:20:00,15.47,15.48,15.47,15.47,65600.0,10.7739,10.7809,10.7739,10.7739,65600.0
2012-04-02 14:30:00,15.47,15.47,15.46,15.46,102000.0,10.7739,10.7739,10.767,10.767,102000.0
2012-04-02 14:40:00,15.47,15.47,15.45,15.46,118400.0,10.7739,10.7739,10.76,10.767,118400.0
2012-04-02 14:50:00,15.46,15.47,15.45,15.47,102400.0,10.767,10.7739,10.76,10.7739,102400.0
2012-04-02 15:00:00,15.47,15.49,15.47,15.49,146000.0,10.7739,10.7879,10.7739,10.7879,146000.0
2012-04-02 15:10:00,15.49,15.49,15.47,15.47,117200.0,10.7879,10.7879,10.7739,10.7739,117200.0
2012-04-02 15:20:00,15.47,15.47,15.47,15.47,100000.0,10.7739,10.7739,10.7739,10.7739,100000.0
2012-04-02 15:30:00,15.47,15.47,15.44,15.45,220000.0,10.7739,10.7739,10.753,10.76,220000.0
2012-04-02 15:40:00,15.44,15.46,15.44,15.44,318400.0,10.753,10.767,10.753,10.753,318400.0
2012-04-02 15:50:00,15.44,15.47,15.44,15.46,764400.0,10.753,10.7739,10.753,10.767,764400.0
2012-04-03 09:30:00,15.48,15.5,15.45,15.47,158400.0,10.7809,10.7948,10.76,10.7739,158400.0
2012-04-03 09:40:00,15.47,15.5,15.45,15.45,155600.0,10.7739,10.7948,10.76,10.76,155600.0
2012-04-03 09:50:00,15.45,15.51,15.45,15.49,139600.0,10.76,10.8018,10.76,10.7879,139600.0
2012-04-03 10:00:00,15.49,15.52,15.48,15.5,201600.0,10.7879,10.8088,10.7809,10.7948,201600.0
2012-04-03 10:10:00,15.5,15.52,15.47,15.47,138000.0,10.7948,10.8088,10.7739,10.7739,138000.0
2012-04-03 10:20:00,15.47,15.48,15.42,15.45,260800.0,10.7739,10.7809,10.7391,10.76,260800.0
2012-04-03 10:30:00,15.45,15.49,15.45,15.47,85200.0,10.76,10.7879,10.76,10.7739,85200.0
2012-04-03 10:40:00,15.47,15.49,15.47,15.48,98400.0,10.7739,10.7879,10.7739,10.7809,98400.0
2012-04-03 10:50:00,15.48,15.48,15.46,15.46,240000.0,10.7809,10.7809,10.767,10.767,240000.0
2012-04-03 11:00:00,15.46,15.47,15.46,15.46,91600.0,10.767,10.7739,10.767,10.767,91600.0
2012-04-03 11:10:00,15.46,15.47,15.45,15.46,97600.0,10.767,10.7739,10.76,10.767,97600.0
2012-04-03 11:20:00,15.46,15.47,15.46,15.46,116800.0,10.767,10.7739,10.767,10.767,116800.0
2012-04-03 11:30:00,15.46,15.47,15.45,15.47,144400.0,10.767,10.7739,10.76,10.7739,144400.0
2012-04-03 11:40:00,15.47,15.47,15.46,15.46,154400.0,10.7739,10.7739,10.767,10.767,154400.0
2012-04-03 11:50:00,15.46,15.46,15.45,15.45,87600.0,10.767,10.767,10.76,10.76,87600.0
2012-04-03 12:00:00,15.45,15.45,15.44,15.45,149200.0,10.76,10.76,10.753,10.76,149200.0
2012-04-03 12:10:00,15.45,15.46,15.44,15.46,81200.0,10.76,10.767,10.753,10.767,81200.0
2012-04-03 12:20:00,15.45,15.48,15.45,15.47,46400.0,10.76,10.7809,10.76,10.7739,46400.0
2012-04-03 12:30:00,15.47,15.48,15.46,15.46,159600.0,10.7739,10.7809,10.767,10.767,159600.0
2012-04-03 12:40:00,15.47,15.48,15.46,15.48,90800.0,10.7739,10.7809,10.767,10.7809,90800.0
2012-04-03 12:50:00,15.48,15.48,15.47,15.48,52400.0,10.7809,10.7809,10.7739,10.7809,52400.0
2012-04-03 13:00:00,15.48,15.49,15.47,15.48,94400.0,10.7809,10.7879,10.7739,10.7809,94400.0
2012-04-03 13:10:00,15.48,15.48,15.47,15.48,52000.0,10.7809,10.7809,10.7739,10.7809,52000.0
2012-04-03 13:20:00,15.48,15.49,15.47,15.49,61200.0,10.7809,10.7879,10.7739,10.7879,61200.0
2012-04-03 13:30:00,15.49,15.49,15.47,15.49,58400.0,10.7879,10.7879,10.7739,10.7879,58400.0
2012-04-03 13:40:00,15.49,15.49,15.48,15.49,48800.0,10.7879,10.7879,10.7809,10.7879,48800.0
2012-04-03 13:50:00,15.49,15.52,15.49,15.51,123600.0,10.7879,10.8088,10.7879,10.8018,123600.0
2012-04-03 14:00:00,15.5,15.5,15.44,15.44,247600.0,10.7948,10.7948,10.753,10.753,247600.0
2012-04-03 14:10:00,15.44,15.46,15.43,15.45,83200.0,10.753,10.767,10.7461,10.76,83200.0
2012-04-03 14:20:00,15.45,15.47,15.44,15.44,71600.0,10.76,10.7739,10.753,10.753,71600.0
2012-04-03 14:30:00,15.44,15.45,15.43,15.44,188800.0,10.753,10.76,10.7461,10.753,188800.0
2012-04-03 14:40:00,15.43,15.45,15.43,15.45,86800.0,10.7461,10.76,10.7461,10.76,86800.0
2012-04-03 14:50:00,15.45,15.46,15.45,15.46,95200.0,10.76,10.767,10.76,10.767,95200.0
2012-04-03 15:00:00,15.46,15.51,15.46,15.49,138400.0,10.767,10.8018,10.767,10.7879,138400.0
2012-04-03 15:10:00,15.49,15.5,15.48,15.49,119600.0,10.7879,10.7948,10.7809,10.7879,119600.0
2012-04-03 15:20:00,15.49,15.49,15.47,15.47,129200.0,10.7879,10.7879,10.7739,10.7739,129200.0
2012-04-03 15:30:00,15.47,15.49,15.47,15.47,166000.0,10.7739,10.7879,10.7739,10.7739,166000.0
2012-04-03 15:40:00,15.47,15.51,15.46,15.51,190800.0,10.7739,10.8018,10.767,10.8018,190800.0
2012-04-03 15:50:00,15.5,15.51,15.49,15.49,378800.0,10.7948,10.8018,10.7879,10.7879,378800.0
2012-04-04 09:30:00,15.45,15.52,15.44,15.48,279200.0,10.76,10.8088,10.753,10.7809,279200.0
2012-04-04 09:40:00,15.48,15.53,15.47,15.52,182000.0,10.7809,10.8157,10.7739,10.8088,182000.0
2012-04-04 09:50:00,15.51,15.54,15.51,15.53,135200.0,10.8018,10.8227,10.8018,10.8157,135200.0
2012-04-04 10:00:00,15.53,15.65,15.53,15.65,700800.0,10.8157,10.8993,10.8157,10.8993,700800.0
2012-04-04 10:10:00,15.65,15.65,15.58,15.59,230800.0,10.8993,10.8993,10.8505,10.8575,230800.0
2012-04-04 10:20:00,15.59,15.6,15.55,15.59,321600.0,10.8575,10.8645,10.8297,10.8575,321600.0
2012-04-04 10:30:00,15.59,15.59,15.56,15.58,218000.0,10.8575,10.8575,10.8366,10.8505,218000.0
2012-04-04 10:40:00,15.58,15.61,15.58,15.61,383200.0,10.8505,10.8714,10.8505,10.8714,383200.0
2012-04-04 10:50:00,15.61,15.64,15.6,15.62,456400.0,10.8714,10.8923,10.8645,10.8784,456400.0
2012-04-04 11:00:00,15.62,15.63,15.6,15.62,161600.0,10.8784,10.8854,10.8645,10.8784,161600.0
2012-04-04 11:10:00,15.62,15.63,15.61,15.62,194800.0,10.8784,10.8854,10.8714,10.8784,194800.0
2012-04-04 11:20:00,15.61,15.62,15.6,15.61,106000.0,10.8714,10.8784,10.8645,10.8714,106000.0
2012-04-04 11:30:00,15.61,15.61,15.59,15.6,88800.0,10.8714,10.8714,10.8575,10.8645,88800.0
2012-04-04 11:40:00,15.6,15.6,15.59,15.59,67600.0,10.8645,10.8645,10.8575,10.8575,67600.0
2012-04-04 11:50:00,15.59,15.59,15.57,15.58,128000.0,10.8575,10.8575,10.8436,10.8505,128000.0
2012-04-04 12:00:00,15.58,15.61,15.58,15.59,368000.0,10.8505,10.8714,10.8505,10.8575,368000.0
2012-04-04 12:10:00,15.59,15.61,15.59,15.59,148000.0,10.8575,10.8714,10.8575,10.8575,148000.0
2012-04-04 12:20:00,15.59,15.59,15.57,15.57,66000.0,10.8575,10.8575,10.8436,10.8436,66000.0
2012-04-04 12:30:00,15.57,15.59,15.57,15.58,53200.0,10.8436,10.8575,10.8436,10.8505,53200.0
2012-04-04 12:40:00,15.58,15.59,15.58,15.58,102400.0,10.8505,10.8575,10.8505,10.8505,102400.0
2012-04-04 12:50:00,15.58,15.6,15.58,15.6,74800.0,10.8505,10.8645,10.8505,10.8645,74800.0
2012-04-04 13:00:00,15.6,15.6,15.59,15.59,93200.0,10.8645,10.8645,10.8575,10.8575,93200.0
2012-04-04 13:10:00,15.6,15.6,15.58,15.59,124400.0,10.8645,10.8645,10.8505,10.8575,124400.0
2012-04-04 13:20:00,15.59,15.59,15.56,15.56,79600.0,10.8575,10.8575,10.8366,10.8366,79600.0
2012-04-04 13:30:00,15.56,15.57,15.56,15.56,60400.0,10.8366,10.8436,10.8366,10.8366,60400.0
2012-04-04 13:40:00,15.57,15.6,15.57,15.6,482000.0,10.8436,10.8645,10.8436,10.8645,482000.0
2012-04-04 13:50:00,15.6,15.61,15.59,15.6,162800.0,10.8645,10.8714,10.8575,10.8645,162800.0
2012-04-04 14:00:00,15.6,15.61,15.59,15.6,154000.0,10.8645,10.8714,10.8575,10.8645,154000.0
2012-04-04 14:10:00,15.6,15.61,15.6,15.61,122800.0,10.8645,10.8714,10.8645,10.8714,122800.0
2012-04-04 14:20:00,15.61,15.61,15.59,15.61,180000.0,10.8714,10.8714,10.8575,10.8714,180000.0
2012-04-04 14:30:00,15.61,15.63,15.6,15.63,509600.0,10.8714,10.8854,10.8645,10.8854,509600.0
2012-04-04 14:40:00,15.63,15.63,15.61,15.61,118800.0,10.8854,10.8854,10.8714,10.8714,118800.0
2012-04-04 14:50:00,15.61,15.62,15.6,15.62,129600.0,10.8714,10.8784,10.8645,10.8784,129600.0
2012-04-04 15:00:00,15.62,15.62,15.6,15.61,176800.0,10.8784,10.8784,10.8645,10.8714,176800.0
2012-04-04 15:10:00,15.61,15.61,15.6,15.61,156800.0,10.8714,10.8714,10.8645,10.8714,156800.0
2012-04-04 15:20:00,15.6,15.61,15.6,15.6,74400.0,10.8645,10.8714,10.8645,10.8645,74400.0
2012-04-04 15:30:00,15.6,15.6,15.59,15.59,328400.0,10.8645,10.8645,10.8575,10.8575,328400.0
2012-04-04 15:40:00,15.59,15.61,15.59,15.61,235200.0,10.8575,10.8714,10.8575,10.8714,235200.0
2012-04-04 15:50:00,15.61,15.63,15.61,15.61,543600.0,10.8714,10.8854,10.8714,10.8714,543600.0
2012-04-05 09:30:00,15.57,15.6,15.54,15.59,246800.0,10.8436,10.8645,10.8227,10.8575,246800.0
2012-04-05 09:40:00,15.58,15.63,15.58,15.63,600000.0,10.8505,10.8854,10.8505,10.8854,600000.0
2012-04-05 09:50:00,15.63,15.63,15.61,15.61,254000.0,10.8854,10.8854,10.8714,10.8714,254000.0
2012-04-05 10:00:00,15.61,15.65,15.61,15.65,243600.0,10.8714,10.8993,10.8714,10.8993,243600.0
2012-04-05 10:10:00,15.64,15.66,15.63,15.65,428800.0,10.8923,10.9063,10.8854,10.8993,428800.0
2012-04-05 10:20:00,15.65,15.69,15.64,15.67,619600.0,10.8993,10.9272,10.8923,10.9132,619600.0
2012-04-05 10:30:00,15.67,15.71,15.66,15.71,273200.0,10.9132,10.9411,10.9063,10.9411,273200.0
2012-04-05 10:40:00,15.71,15.72,15.7,15.72,154000.0,10.9411,10.948,10.9341,10.948,154000.0
2012-04-05 10:50:00,15.72,15.73,15.7,15.71,330800.0,10.948,10.955,10.9341,10.9411,330800.0
2012-04-05 11:00:00,15.7,15.71,15.69,15.69,152000.0,10.9341,10.9411,10.9272,10.9272,152000.0
2012-04-05 11:10:00,15.69,15.69,15.66,15.67,1146800.0,10.9272,10.9272,10.9063,10.9132,1146800.0
2012-04-05 11:20:00,15.67,15.68,15.66,15.67,126400.0,10.9132,10.9202,10.9063,10.9132,126400.0
2012-04-05 11:30:00,15.67,15.67,15.64,15.65,183600.0,10.9132,10.9132,10.8923,10.8993,183600.0
2012-04-05 11:40:00,15.65,15.66,15.64,15.65,147600.0,10.8993,10.9063,10.8923,10.8993,147600.0
2012-04-05 11:50:00,15.65,15.68,15.64,15.67,212400.0,10.8993,10.9202,10.8923,10.9132,212400.0
2012-04-05 12:00:00,15.67,15.69,15.66,15.67,411200.0,10.9132,10.9272,10.9063,10.9132,411200.0
2012-04-05 12:10:00,15.66,15.67,15.65,15.65,292400.0,10.9063,10.9132,10.8993,10.8993,292400.0
2012-04-05 12:20:00,15.65,15.66,15.64,15.64,68400.0,10.8993,10.9063,10.8923,10.8923,68400.0
2012-04-05 12:30:00,15.64,15.65,15.63,15.65,148800.0,10.8923,10.8993,10.8854,10.8993,148800.0
2012-04-05 12:40:00,15.65,15.65,15.65,15.65,200400.0,10.8993,10.8993,10.8993,10.8993,200400.0
2012-04-05 12:50:00,15.65,15.65,15.65,15.65,117600.0,10.8993,10.8993,10.8993,10.8993,117600.0
2012-04-05 13:00:00,15.65,15.65,15.65,15.65,102400.0,10.8993,10.8993,10.8993,10.8993,102400.0
2012-04-05 13:10:00,15.65,15.65,15.64,15.64,630400.0,10.8993,10.8993,10.8923,10.8923,630400.0
2012-04-05 13:20:00,15.64,15.65,15.63,15.64,131600.0,10.8923,10.8993,10.8854,10.8923,131600.0
2012-04-05 13:30:00,15.64,15.65,15.64,15.65,88400.0,10.8923,10.8993,10.8923,10.8993,88400.0
2012-04-05 13:40:00,15.65,15.65,15.63,15.63,140400.0,10.8993,10.8993,10.8854,10.8854,140400.0
2012-04-05 13:50:00,15.63,15.65,15.63,15.65,156000.0,10.8854,10.8993,10.8854,10.8993,156000.0
2012-04-05 14:00:00,15.65,15.66,15.65,15.65,120000.0,10.8993,10.9063,10.8993,10.8993,120000.0
2012-04-05 14:10:00,15.65,15.67,15.64,15.67,131200.0,10.8993,10.9132,10.8923,10.9132,131200.0
2012-04-05 14:20:00,15.67,15.69,15.66,15.68,281200.0,10.9132,10.9272,10.9063,10.9202,281200.0
2012-04-05 14:30:00,15.68,15.7,15.67,15.67,375200.0,10.9202,10.9341,10.9132,10.9132,375200.0
2012-04-05 14:40:00,15.67,15.68,15.65,15.68,474400.0,10.9132,10.9202,10.8993,10.9202,474400.0
2012-04-05 14:50:00,15.68,15.71,15.68,15.71,184800.0,10.9202,10.9411,10.9202,10.9411,184800.0
2012-04-05 15:00:00,15.7,15.71,15.68,15.68,172800.0,10.9341,10.9411,10.9202,10.9202,172800.0
2012-04-05 15:10:00,15.68,15.7,15.67,15.69,184000.0,10.9202,10.9341,10.9132,10.9272,184000.0
2012-04-05 15:20:00,15.69,15.7,15.69,15.7,210000.0,10.9272,10.9341,10.9272,10.9341,210000.0
2012-04-05 15:30:00,15.7,15.72,15.7,15.71,251200.0,10.9341,10.948,10.9341,10.9411,251200.0
2012-04-05 15:40:00,15.71,15.73,15.7,15.71,356400.0,10.9411,10.955,10.9341,10.9411,356400.0
2012-04-05 15:50:00,15.71,15.74,15.71,15.71,953600.0,10.9411,10.962,10.9411,10.9411,953600.0
2012-04-09 09:30:00,15.58,15.69,15.58,15.67,297200.0,10.8505,10.9272,10.8505,10.9132,297200.0
2012-04-09 09:40:00,15.67,15.67,15.61,15.63,216400.0,10.9132,10.9132,10.8714,10.8854,216400.0
2012-04-09 09:50:00,15.64,15.66,15.63,15.63,155600.0,10.8923,10.9063,10.8854,10.8854,155600.0
2012-04-09 10:00:00,15.63,15.65,15.63,15.64,283200.0,10.8854,10.8993,10.8854,10.8923,283200.0
2012-04-09 10:10:00,15.64,15.67,15.63,15.66,252800.0,10.8923,10.9132,10.8854,10.9063,252800.0
2012-04-09 10:20:00,15.66,15.67,15.64,15.65,260400.0,10.9063,10.9132,10.8923,10.8993,260400.0
2012-04-09 10:30:00,15.65,15.67,15.65,15.66,152800.0,10.8993,10.9132,10.8993,10.9063,152800.0
2012-04-09 10:40:00,15.66,15.67,15.65,15.67,199200.0,10.9063,10.9132,10.8993,10.9132,199200.0
2012-04-09 10:50:00,15.67,15.67,15.66,15.66,140400.0,10.9132,10.9132,10.9063,10.9063,140400.0
2012-04-09 11:00:00,15.66,15.67,15.65,15.65,165600.0,10.9063,10.9132,10.8993,10.8993,165600.0
2012-04-09 11:10:00,15.65,15.69,15.65,15.68,157200.0,10.8993,10.9272,10.8993,10.9202,157200.0
2012-04-09 11:20:00,15.68,15.69,15.67,15.68,140000.0,10.9202,10.9272,10.9132,10.9202,140000.0
2012-04-09 11:30:00,15.68,15.68,15.67,15.67,126800.0,10.9202,10.9202,10.9132,10.9132,126800.0
2012-04-09 11:40:00,15.67,15.68,15.65,15.66,119600.0,10.9132,10.9202,10.8993,10.9063,119600.0
2012-04-09 11:50:00,15.65,15.66,15.65,15.66,171600.0,10.8993,10.9063,10.8993,10.9063,171600.0
2012-04-09 12:00:00,15.66,15.68,15.66,15.68,145600.0,10.9063,10.9202,10.9063,10.9202,145600.0
2012-04-09 12:10:00,15.68,15.68,15.66,15.66,163200.0,10.9202,10.9202,10.9063,10.9063,163200.0
2012-04-09 12:20:00,15.67,15.67,15.66,15.67,80000.0,10.9132,10.9132,10.9063,10.9132,80000.0
2012-04-09 12:30:00,15.67,15.67,15.65,15.66,121200.0,10.9132,10.9132,10.8993,10.9063,121200.0
2012-04-09 12:40:00,15.65,15.67,15.65,15.66,110000.0,10.8993,10.9132,10.8993,10.9063,110000.0
2012-04-09 12:50:00,15.66,15.66,15.65,15.66,107200.0,10.9063,10.9063,10.8993,10.9063,107200.0
2012-04-09 13:00:00,15.66,15.66,15.65,15.66,116400.0,10.9063,10.9063,10.8993,10.9063,116400.0
2012-04-09 13:10:00,15.65,15.66,15.65,15.65,88000.0,10.8993,10.9063,10.8993,10.8993,88000.0
2012-04-09 13:20:00,15.66,15.66,15.65,15.65,108000.0,10.9063,10.9063,10.8993,10.8993,108000.0
2012-04-09 13:30:00,15.66,15.66,15.65,15.66,78000.0,10.9063,10.9063,10.8993,10.9063,78000.0
2012-04-09 13:40:00,15.66,15.66,15.65,15.66,81200.0,10.9063,10.9063,10.8993,10.9063,81200.0
2012-04-09 13:50:00,15.66,15.68,15.66,15.68,181600.0,10.9063,10.9202,10.9063,10.9202,181600.0
2012-04-09 14:00:00,15.68,15.68,15.65,15.66,142400.0,10.9202,10.9202,10.8993,10.9063,142400.0
2012-04-09 14:10:00,15.66,15.68,15.65,15.68,116800.0,10.9063,10.9202,10.8993,10.9202,116800.0
2012-04-09 14:20:00,15.68,15.68,15.67,15.68,79200.0,10.9202,10.9202,10.9132,10.9202,79200.0
2012-04-09 14:30:00,15.68,15.68,15.66,15.67,121600.0,10.9202,10.9202,10.9063,10.9132,121600.0
2012-04-09 14:40:00,15.67,15.68,15.66,15.67,82000.0,10.9132,10.9202,10.9063,10.9132,82000.0
2012-04-09 14:50:00,15.67,15.68,15.67,15.67,130000.0,10.9132,10.9202,10.9132,10.9132,130000.0
2012-04-09 15:00:00,15.67,15.68,15.67,15.67,171200.0,10.9132,10.9202,10.9132,10.9132,171200.0
2012-04-09 15:10:00,15.67,15.67,15.66,15.66,95600.0,10.9132,10.9132,10.9063,10.9063,95600.0
2012-04-09 15:20:00,15.66,15.67,15.65,15.65,190400.0,10.9063,10.9132,10.8993,10.8993,190400.0
2012-04-09 15:30:00,15.65,15.66,15.64,15.65,306400.0,10.8993,10.9063,10.8923,10.8993,306400.0
2012-04-09 15:40:00,15.66,15.66,15.65,15.65,314000.0,10.9063,10.9063,10.8993,10.8993,314000.0
2012-04-09 15:50:00,15.65,15.66,15.64,15.65,398400.0,10.8993,10.9063,10.8923,10.8993,398400.0
2012-04-10 09:30:00,15.6,15.68,15.57,15.61,265600.0,10.8645,10.9202,10.8436,10.8714,265600.0
2012-04-10 09:40:00,15.61,15.63,15.59,15.61,312400.0,10.8714,10.8854,10.8575,10.8714,312400.0
2012-04-10 09:50:00,15.62,15.62,15.59,15.6,210800.0,10.8784,10.8784,10.8575,10.8645,210800.0
2012-04-10 10:00:00,15.59,15.6,15.57,15.57,244000.0,10.8575,10.8645,10.8436,10.8436,244000.0
2012-04-10 10:10:00,15.57,15.6,15.57,15.59,426800.0,10.8436,10.8645,10.8436,10.8575,426800.0
2012-04-10 10:20:00,15.59,15.6,15.58,15.59,269200.0,10.8575,10.8645,10.8505,10.8575,269200.0
2012-04-10 10:30:00,15.59,15.59,15.57,15.58,159200.0,10.8575,10.8575,10.8436,10.8505,159200.0
2012-04-10 10:40:00,15.57,15.58,15.56,15.56,106800.0,10.8436,10.8505,10.8366,10.8366,106800.0
2012-04-10 10:50:00,15.56,15.59,15.55,15.59,178400.0,10.8366,10.8575,10.8297,10.8575,178400.0
2012-04-10 11:00:00,15.58,15.59,15.58,15.59,131600.0,10.8505,10.8575,10.8505,10.8575,131600.0
2012-04-10 11:10:00,15.59,15.59,15.57,15.59,145200.0,10.8575,10.8575,10.8436,10.8575,145200.0
2012-04-10 11:20:00,15.58,15.6,15.56,15.56,101600.0,10.8505,10.8645,10.8366,10.8366,101600.0
2012-04-10 11:30:00,15.56,15.58,15.55,15.55,174000.0,10.8366,10.8505,10.8297,10.8297,174000.0
2012-04-10 11:40:00,15.55,15.56,15.54,15.56,185600.0,10.8297,10.8366,10.8227,10.8366,185600.0
2012-04-10 11:50:00,15.56,15.56,15.54,15.56,222800.0,10.8366,10.8366,10.8227,10.8366,222800.0
2012-04-10 12:00:00,15.56,15.56,15.55,15.56,134000.0,10.8366,10.8366,10.8297,10.8366,134000.0
2012-04-10 12:10:00,15.56,15.57,15.54,15.55,183200.0,10.8366,10.8436,10.8227,10.8297,183200.0
2012-04-10 12:20:00,15.55,15.55,15.52,15.53,124400.0,10.8297,10.8297,10.8088,10.8157,124400.0
2012-04-10 12:30:00,15.53,15.53,15.5,15.5,86400.0,10.8157,10.8157,10.7948,10.7948,86400.0
2012-04-10 12:40:00,15.5,15.5,15.48,15.48,106400.0,10.7948,10.7948,10.7809,10.7809,106400.0
2012-04-10 12:50:00,15.48,15.49,15.47,15.48,88800.0,10.7809,10.7879,10.7739,10.7809,88800.0
2012-04-10 13:00:00,15.48,15.49,15.47,15.49,209200.0,10.7809,10.7879,10.7739,10.7879,209200.0
2012-04-10 13:10:00,15.49,15.5,15.48,15.49,139600.0,10.7879,10.7948,10.7809,10.7879,139600.0
2012-04-10 13:20:00,15.49,15.5,15.48,15.5,48800.0,10.7879,10.7948,10.7809,10.7948,48800.0
2012-04-10 13:30:00,15.5,15.54,15.49,15.54,146800.0,10.7948,10.8227,10.7879,10.8227,146800.0
2012-04-10 13:40:00,15.53,15.56,15.53,15.55,332400.0,10.8157,10.8366,10.8157,10.8297,332400.0
2012-04-10 13:50:00,15.55,15.56,15.54,15.56,175600.0,10.8297,10.8366,10.8227,10.8366,175600.0
2012-04-10 14:00:00,15.56,15.56,15.54,15.56,181200.0,10.8366,10.8366,10.8227,10.8366,181200.0
2012-04-10 14:10:00,15.56,15.56,15.53,15.53,115200.0,10.8366,10.8366,10.8157,10.8157,115200.0
2012-04-10 14:20:00,15.53,15.54,15.52,15.54,139600.0,10.8157,10.8227,10.8088,10.8227,139600.0
2012-04-10 14:30:00,15.53,15.56,15.53,15.55,380400.0,10.8157,10.8366,10.8157,10.8297,380400.0
2012-04-10 14:40:00,15.55,15.57,15.55,15.56,140400.0,10.8297,10.8436,10.8297,10.8366,140400.0
2012-04-10 14:50:00,15.56,15.57,15.55,15.55,139600.0,10.8366,10.8436,10.8297,10.8297,139600.0
2012-04-10 15:00:00,15.55,15.55,15.51,15.52,168400.0,10.8297,10.8297,10.8018,10.8088,168400.0
2012-04-10 15:10:00,15.51,15.53,15.5,15.53,154800.0,10.8018,10.8157,10.7948,10.8157,154800.0
2012-04-10 15:20:00,15.53,15.54,15.52,15.52,228400.0,10.8157,10.8227,10.8088,10.8088,228400.0
2012-04-10 15:30:00,15.52,15.55,15.52,15.55,278000.0,10.8088,10.8297,10.8088,10.8297,278000.0
2012-04-10 15:40:00,15.55,15.56,15.52,15.54,367200.0,10.8297,10.8366,10.8088,10.8227,367200.0
2012-04-10 15:50:00,15.54,15.56,15.53,15.56,644400.0,10.8227,10.8366,10.8157,10.8366,644400.0
2012-04-11 09:30:00,15.64,15.68,15.59,15.6,270800.0,10.8923,10.9202,10.8575,10.8645,270800.0
2012-04-11 09:40:00,15.6,15.64,15.58,15.59,212800.0,10.8645,10.8923,10.8505,10.8575,212800.0
2012-04-11 09:50:00,15.59,15.61,15.59,15.59,272400.0,10.8575,10.8714,10.8575,10.8575,272400.0
2012-04-11 10:00:00,15.59,15.6,15.57,15.59,266000.0,10.8575,10.8645,10.8436,10.8575,266000.0
2012-04-11 10:10:00,15.59,15.59,15.55,15.56,442400.0,10.8575,10.8575,10.8297,10.8366,442400.0
2012-04-11 10:20:00,15.56,15.59,15.55,15.59,216000.0,10.8366,10.8575,10.8297,10.8575,216000.0
2012-04-11 10:30:00,15.59,15.62,15.59,15.6,215600.0,10.8575,10.8784,10.8575,10.8645,215600.0
2012-04-11 10:40:00,15.6,15.61,15.56,15.57,188400.0,10.8645,10.8714,10.8366,10.8436,188400.0
2012-04-11 10:50:00,15.57,15.58,15.56,15.57,188000.0,10.8436,10.8505,10.8366,10.8436,188000.0
2012-04-11 11:00:00,15.58,15.58,15.57,15.58,265600.0,10.8505,10.8505,10.8436,10.8505,265600.0
2012-04-11 11:10:00,15.58,15.59,15.57,15.57,122400.0,10.8505,10.8575,10.8436,10.8436,122400.0
2012-04-11 11:20:00,15.58,15.58,15.56,15.57,264000.0,10.8505,10.8505,10.8366,10.8436,264000.0
2012-04-11 11:30:00,15.57,15.58,15.56,15.58,216400.0,10.8436,10.8505,10.8366,10.8505,216400.0
2012-04-11 11:40:00,15.57,15.58,15.56,15.56,182400.0,10.8436,10.8505,10.8366,10.8366,182400.0
2012-04-11 11:50:00,15.56,15.56,15.55,15.55,74800.0,10.8366,10.8366,10.8297,10.8297,74800.0
2012-04-11 12:00:00,15.55,15.56,15.55,15.55,230000.0,10.8297,10.8366,10.8297,10.8297,230000.0
2012-04-11 12:10:00,15.55,15.56,15.55,15.55,80400.0,10.8297,10.8366,10.8297,10.8297,80400.0
2012-04-11 12:20:00,15.55,15.55,15.54,15.55,132000.0,10.8297,10.8297,10.8227,10.8297,132000.0
2012-04-11 12:30:00,15.55,15.55,15.54,15.55,105200.0,10.8297,10.8297,10.8227,10.8297,105200.0
2012-04-11 12:40:00,15.55,15.56,15.55,15.55,98800.0,10.8297,10.8366,10.8297,10.8297,98800.0
2012-04-11 12:50:00,15.55,15.58,15.55,15.58,100000.0,10.8297,10.8505,10.8297,10.8505,100000.0
2012-04-11 13:00:00,15.58,15.58,15.56,15.58,100400.0,10.8505,10.8505,10.8366,10.8505,100400.0
2012-04-11 13:10:00,15.59,15.59,15.55,15.55,63600.0,10.8575,10.8575,10.8297,10.8297,63600.0
2012-04-11 13:20:00,15.55,15.56,15.54,15.55,179600.0,10.8297,10.8366,10.8227,10.8297,179600.0
2012-04-11 13:30:00,15.55,15.58,15.55,15.57,95600.0,10.8297,10.8505,10.8297,10.8436,95600.0
2012-04-11 13:40:00,15.57,15.57,15.56,15.56,83600.0,10.8436,10.8436,10.8366,10.8366,83600.0
2012-04-11 13:50:00,15.56,15.58,15.56,15.56,130800.0,10.8366,10.8505,10.8366,10.8366,130800.0
2012-04-11 14:00:00,15.56,15.58,15.55,15.58,206000.0,10.8366,10.8505,10.8297,10.8505,206000.0
2012-04-11 14:10:00,15.57,15.58,15.56,15.57,148800.0,10.8436,10.8505,10.8366,10.8436,148800.0
2012-04-11 14:20:00,15.57,15.58,15.57,15.58,115600.0,10.8436,10.8505,10.8436,10.8505,115600.0
2012-04-11 14:30:00,15.58,15.59,15.57,15.59,144400.0,10.8505,10.8575,10.8436,10.8575,144400.0
2012-04-11 14:40:00,15.59,15.59,15.57,15.58,131200.0,10.8575,10.8575,10.8436,10.8505,131200.0
2012-04-11 14:50:00,15.58,15.59,15.58,15.59,106800.0,10.8505,10.8575,10.8505,10.8575,106800.0
2012-04-11 15:00:00,15.59,15.6,15.59,15.6,161600.0,10.8575,10.8645,10.8575,10.8645,161600.0
2012-04-11 15:10:00,15.6,15.6,15.59,15.59,266000.0,10.8645,10.8645,10.8575,10.8575,266000.0
2012-04-11 15:20:00,15.59,15.6,15.58,15.6,397200.0,10.8575,10.8645,10.8505,10.8645,397200.0
2012-04-11 15:30:00,15.6,15.6,15.57,15.57,333200.0,10.8645,10.8645,10.8436,10.8436,333200.0
2012-04-11 15:40:00,15.57,15.58,15.56,15.57,506800.0,10.8436,10.8505,10.8366,10.8436,506800.0
2012-04-11 15:50:00,15.58,15.6,15.57,15.59,704000.0,10.8505,10.8645,10.8436,10.8575,704000.0
2012-04-12 09:30:00,15.58,15.62,15.5,15.52,245200.0,10.8505,10.8784,10.7948,10.8088,245200.0
2012-04-12 09:40:00,15.52,15.53,15.49,15.51,298800.0,10.8088,10.8157,10.7879,10.8018,298800.0
2012-04-12 09:50:00,15.51,15.55,15.51,15.54,173600.0,10.8018,10.8297,10.8018,10.8227,173600.0
2012-04-12 10:00:00,15.54,15.55,15.52,15.52,196800.0,10.8227,10.8297,10.8088,10.8088,196800.0
2012-04-12 10:10:00,15.52,15.53,15.52,15.52,326400.0,10.8088,10.8157,10.8088,10.8088,326400.0
2012-04-12 10:20:00,15.52,15.53,15.51,15.52,270400.0,10.8088,10.8157,10.8018,10.8088,270400.0
2012-04-12 10:30:00,15.52,15.56,15.51,15.55,420000.0,10.8088,10.8366,10.8018,10.8297,420000.0
2012-04-12 10:40:00,15.55,15.56,15.54,15.54,228400.0,10.8297,10.8366,10.8227,10.8227,228400.0
2012-04-12 10:50:00,15.54,15.55,15.53,15.55,169600.0,10.8227,10.8297,10.8157,10.8297,169600.0
2012-04-12 11:00:00,15.55,15.58,15.54,15.57,180800.0,10.8297,10.8505,10.8227,10.8436,180800.0
2012-04-12 11:10:00,15.57,15.59,15.56,15.59,106000.0,10.8436,10.8575,10.8366,10.8575,106000.0
2012-04-12 11:20:00,15.58,15.58,15.56,15.56,108400.0,10.8505,10.8505,10.8366,10.8366,108400.0
2012-04-12 11:30:00,15.56,15.57,15.56,15.57,87600.0,10.8366,10.8436,10.8366,10.8436,87600.0
2012-04-12 11:40:00,15.57,15.57,15.56,15.56,75200.0,10.8436,10.8436,10.8366,10.8366,75200.0
2012-04-12 11:50:00,15.56,15.57,15.56,15.56,114800.0,10.8366,10.8436,10.8366,10.8366,114800.0
2012-04-12 12:00:00,15.56,15.57,15.56,15.56,190000.0,10.8366,10.8436,10.8366,10.8366,190000.0
2012-04-12 12:10:00,15.56,15.57,15.56,15.57,189200.0,10.8366,10.8436,10.8366,10.8436,189200.0
2012-04-12 12:20:00,15.57,15.58,15.56,15.57,152400.0,10.8436,10.8505,10.8366,10.8436,152400.0
2012-04-12 12:30:00,15.57,15.58,15.56,15.57,192800.0,10.8436,10.8505,10.8366,10.8436,192800.0
2012-04-12 12:40:00,15.58,15.59,15.58,15.58,159600.0,10.8505,10.8575,10.8505,10.8505,159600.0
2012-04-12 12:50:00,15.58,15.59,15.58,15.59,146800.0,10.8505,10.8575,10.8505,10.8575,146800.0
2012-04-12 13:00:00,15.59,15.59,15.58,15.59,112800.0,10.8575,10.8575,10.8505,10.8575,112800.0
2012-04-12 13:10:00,15.59,15.6,15.59,15.59,46400.0,10.8575,10.8645,10.8575,10.8575,46400.0
2012-04-12 13:20:00,15.59,15.6,15.59,15.6,254400.0,10.8575,10.8645,10.8575,10.8645,254400.0
2012-04-12 13:30:00,15.6,15.6,15.59,15.6,62400.0,10.8645,10.8645,10.8575,10.8645,62400.0
2012-04-12 13:40:00,15.6,15.6,15.59,15.6,165200.0,10.8645,10.8645,10.8575,10.8645,165200.0
2012-04-12 13:50:00,15.6,15.6,15.59,15.6,62000.0,10.8645,10.8645,10.8575,10.8645,62000.0
2012-04-12 14:00:00,15.6,15.6,15.59,15.6,147600.0,10.8645,10.8645,10.8575,10.8645,147600.0
2012-04-12 14:10:00,15.6,15.61,15.6,15.61,110800.0,10.8645,10.8714,10.8645,10.8714,110800.0
2012-04-12 14:20:00,15.61,15.61,15.6,15.61,53200.0,10.8714,10.8714,10.8645,10.8714,53200.0
2012-04-12 14:30:00,15.61,15.61,15.6,15.6,56000.0,10.8714,10.8714,10.8645,10.8645,56000.0
2012-04-12 14:40:00,15.6,15.61,15.6,15.61,80000.0,10.8645,10.8714,10.8645,10.8714,80000.0
2012-04-12 14:50:00,15.61,15.63,15.61,15.62,88400.0,10.8714,10.8854,10.8714,10.8784,88400.0
2012-04-12 15:00:00,15.62,15.62,15.62,15.62,107600.0,10.8784,10.8784,10.8784,10.8784,107600.0
2012-04-12 15:10:00,15.62,15.62,15.61,15.62,142800.0,10.8784,10.8784,10.8714,10.8784,142800.0
2012-04-12 15:20:00,15.62,15.62,15.61,15.61,130000.0,10.8784,10.8784,10.8714,10.8714,130000.0
2012-04-12 15:30:00,15.62,15.62,15.6,15.6,210000.0,10.8784,10.8784,10.8645,10.8645,210000.0
2012-04-12 15:40:00,15.6,15.62,15.59,15.62,260400.0,10.8645,10.8784,10.8575,10.8784,260400.0
2012-04-12 15:50:00,15.62,15.63,15.61,15.63,538800.0,10.8784,10.8854,10.8714,10.8854,538800.0
2012-04-13 09:30:00,15.62,15.69,15.59,15.68,190800.0,10.8784,10.9272,10.8575,10.9202,190800.0
2012-04-13 09:40:00,15.68,15.68,15.6,15.61,205200.0,10.9202,10.9202,10.8645,10.8714,205200.0
2012-04-13 09:50:00,15.61,15.63,15.56,15.56,222400.0,10.8714,10.8854,10.8366,10.8366,222400.0
2012-04-13 10:00:00,15.56,15.6,15.55,15.6,444800.0,10.8366,10.8645,10.8297,10.8645,444800.0
2012-04-13 10:10:00,15.6,15.6,15.57,15.59,230400.0,10.8645,10.8645,10.8436,10.8575,230400.0
2012-04-13 10:20:00,15.59,15.63,15.58,15.61,163200.0,10.8575,10.8854,10.8505,10.8714,163200.0
2012-04-13 10:30:00,15.61,15.63,15.61,15.63,198400.0,10.8714,10.8854,10.8714,10.8854,198400.0
2012-04-13 10:40:00,15.63,15.65,15.62,15.63,126800.0,10.8854,10.8993,10.8784,10.8854,126800.0
2012-04-13 10:50:00,15.64,15.66,15.63,15.65,190800.0,10.8923,10.9063,10.8854,10.8993,190800.0
2012-04-13 11:00:00,15.65,15.66,15.65,15.65,110800.0,10.8993,10.9063,10.8993,10.8993,110800.0
2012-04-13 11:10:00,15.65,15.66,15.63,15.64,224000.0,10.8993,10.9063,10.8854,10.8923,224000.0
2012-04-13 11:20:00,15.64,15.65,15.64,15.64,127600.0,10.8923,10.8993,10.8923,10.8923,127600.0
2012-04-13 11:30:00,15.64,15.65,15.63,15.63,271600.0,10.8923,10.8993,10.8854,10.8854,271600.0
2012-04-13 11:40:00,15.63,15.65,15.63,15.64,125200.0,10.8854,10.8993,10.8854,10.8923,125200.0
2012-04-13 11:50:00,15.64,15.64,15.62,15.62,138400.0,10.8923,10.8923,10.8784,10.8784,138400.0
2012-04-13 12:00:00,15.63,15.64,15.63,15.64,229200.0,10.8854,10.8923,10.8854,10.8923,229200.0
2012-04-13 12:10:00,15.64,15.65,15.63,15.64,503200.0,10.8923,10.8993,10.8854,10.8923,503200.0
2012-04-13 12:20:00,15.64,15.65,15.63,15.64,144000.0,10.8923,10.8993,10.8854,10.8923,144000.0
2012-04-13 12:30:00,15.64,15.66,15.64,15.66,102000.0,10.8923,10.9063,10.8923,10.9063,102000.0
2012-04-13 12:40:00,15.66,15.67,15.65,15.67,131600.0,10.9063,10.9132,10.8993,10.9132,131600.0
2012-04-13 12:50:00,15.67,15.67,15.65,15.65,58000.0,10.9132,10.9132,10.8993,10.8993,58000.0
2012-04-13 13:00:00,15.65,15.65,15.64,15.65,90800.0,10.8993,10.8993,10.8923,10.8993,90800.0
2012-04-13 13:10:00,15.65,15.66,15.64,15.64,74000.0,10.8993,10.9063,10.8923,10.8923,74000.0
2012-04-13 13:20:00,15.64,15.65,15.63,15.64,137600.0,10.8923,10.8993,10.8854,10.8923,137600.0
2012-04-13 13:30:00,15.64,15.65,15.63,15.65,96800.0,10.8923,10.8993,10.8854,10.8993,96800.0
2012-04-13 13:40:00,15.65,15.65,15.64,15.65,55600.0,10.8993,10.8993,10.8923,10.8993,55600.0
2012-04-13 13:50:00,15.64,15.65,15.62,15.62,68800.0,10.8923,10.8993,10.8784,10.8784,68800.0
2012-04-13 14:00:00,15.62,15.62,15.59,15.61,90000.0,10.8784,10.8784,10.8575,10.8714,90000.0
2012-04-13 14:10:00,15.61,15.61,15.6,15.6,35600.0,10.8714,10.8714,10.8645,10.8645,35600.0
2012-04-13 14:20:00,15.6,15.62,15.59,15.6,119200.0,10.8645,10.8784,10.8575,10.8645,119200.0
2012-04-13 14:30:00,15.6,15.61,15.6,15.6,70800.0,10.8645,10.8714,10.8645,10.8645,70800.0
2012-04-13 14:40:00,15.6,15.61,15.59,15.61,77200.0,10.8645,10.8714,10.8575,10.8714,77200.0
2012-04-13 14:50:00,15.61,15.61,15.58,15.59,126400.0,10.8714,10.8714,10.8505,10.8575,126400.0
2012-04-13 15:00:00,15.58,15.6,15.58,15.6,90000.0,10.8505,10.8645,10.8505,10.8645,90000.0
2012-04-13 15:10:00,15.6,15.6,15.58,15.59,66400.0,10.8645,10.8645,10.8505,10.8575,66400.0
2012-04-13 15:20:00,15.59,15.6,15.58,15.58,194000.0,10.8575,10.8645,10.8505,10.8505,194000.0
2012-04-13 15:30:00,15.58,15.58,15.55,15.56,170800.0,10.8505,10.8505,10.8297,10.8366,170800.0
2012-04-13 15:40:00,15.56,15.56,15.52,15.53,288800.0,10.8366,10.8366,10.8088,10.8157,288800.0
2012-04-13 15:50:00,15.53,15.55,15.51,15.52,663200.0,10.8157,10.8297,10.8018,10.8088,663200.0
2012-04-16 09:30:00,15.55,15.62,15.53,15.6,190000.0,10.8297,10.8784,10.8157,10.8645,190000.0
2012-04-16 09:40:00,15.6,15.62,15.59,15.6,279600.0,10.8645,10.8784,10.8575,10.8645,279600.0
2012-04-16 09:50:00,15.61,15.63,15.59,15.62,216400.0,10.8714,10.8854,10.8575,10.8784,216400.0
2012-04-16 10:00:00,15.62,15.65,15.62,15.64,277200.0,10.8784,10.8993,10.8784,10.8923,277200.0
2012-04-16 10:10:00,15.64,15.66,15.61,15.61,208400.0,10.8923,10.9063,10.8714,10.8714,208400.0
2012-04-16 10:20:00,15.61,15.62,15.59,15.61,168000.0,10.8714,10.8784,10.8575,10.8714,168000.0
2012-04-16 10:30:00,15.61,15.61,15.59,15.6,169200.0,10.8714,10.8714,10.8575,10.8645,169200.0
2012-04-16 10:40:00,15.59,15.62,15.59,15.61,124000.0,10.8575,10.8784,10.8575,10.8714,124000.0
2012-04-16 10:50:00,15.61,15.61,15.59,15.6,126000.0,10.8714,10.8714,10.8575,10.8645,126000.0
2012-04-16 11:00:00,15.6,15.62,15.6,15.61,129200.0,10.8645,10.8784,10.8645,10.8714,129200.0
2012-04-16 11:10:00,15.61,15.62,15.6,15.61,75200.0,10.8714,10.8784,10.8645,10.8714,75200.0
2012-04-16 11:20:00,15.61,15.65,15.61,15.65,65600.0,10.8714,10.8993,10.8714,10.8993,65600.0
2012-04-16 11:30:00,15.65,15.65,15.63,15.65,79600.0,10.8993,10.8993,10.8854,10.8993,79600.0
2012-04-16 11:40:00,15.65,15.67,15.65,15.67,84000.0,10.8993,10.9132,10.8993,10.9132,84000.0
2012-04-16 11:50:00,15.67,15.67,15.66,15.67,79600.0,10.9132,10.9132,10.9063,10.9132,79600.0
2012-04-16 12:00:00,15.67,15.68,15.66,15.68,86400.0,10.9132,10.9202,10.9063,10.9202,86400.0
2012-04-16 12:10:00,15.68,15.69,15.67,15.67,51600.0,10.9202,10.9272,10.9132,10.9132,51600.0
2012-04-16 12:20:00,15.67,15.68,15.65,15.67,66800.0,10.9132,10.9202,10.8993,10.9132,66800.0
2012-04-16 12:30:00,15.67,15.67,15.65,15.65,109200.0,10.9132,10.9132,10.8993,10.8993,109200.0
2012-04-16 12:40:00,15.65,15.66,15.65,15.65,58400.0,10.8993,10.9063,10.8993,10.8993,58400.0
2012-04-16 12:50:00,15.66,15.68,15.65,15.68,66400.0,10.9063,10.9202,10.8993,10.9202,66400.0
2012-04-16 13:00:00,15.68,15.69,15.67,15.69,57600.0,10.9202,10.9272,10.9132,10.9272,57600.0
2012-04-16 13:10:00,15.69,15.69,15.68,15.68,50000.0,10.9272,10.9272,10.9202,10.9202,50000.0
2012-04-16 13:20:00,15.68,15.68,15.67,15.68,110000.0,10.9202,10.9202,10.9132,10.9202,110000.0
2012-04-16 13:30:00,15.68,15.69,15.68,15.68,83600.0,10.9202,10.9272,10.9202,10.9202,83600.0
2012-04-16 13:40:00,15.68,15.71,15.68,15.71,89200.0,10.9202,10.9411,10.9202,10.9411,89200.0
2012-04-16 13:50:00,15.71,15.72,15.7,15.71,128000.0,10.9411,10.948,10.9341,10.9411,128000.0
2012-04-16 14:00:00,15.71,15.71,15.7,15.7,88000.0,10.9411,10.9411,10.9341,10.9341,88000.0
2012-04-16 14:10:00,15.7,15.72,15.7,15.71,77200.0,10.9341,10.948,10.9341,10.9411,77200.0
2012-04-16 14:20:00,15.71,15.72,15.7,15.7,83600.0,10.9411,10.948,10.9341,10.9341,83600.0
2012-04-16 14:30:00,15.7,15.71,15.7,15.7,105600.0,10.9341,10.9411,10.9341,10.9341,105600.0
2012-04-16 14:40:00,15.7,15.71,15.7,15.7,90800.0,10.9341,10.9411,10.9341,10.9341,90800.0
2012-04-16 14:50:00,15.7,15.71,15.69,15.69,134800.0,10.9341,10.9411,10.9272,10.9272,134800.0
2012-04-16 15:00:00,15.69,15.71,15.69,15.7,106400.0,10.9272,10.9411,10.9272,10.9341,106400.0
2012-04-16 15:10:00,15.7,15.72,15.7,15.71,159600.0,10.9341,10.948,10.9341,10.9411,159600.0
2012-04-16 15:20:00,15.71,15.71,15.7,15.71,138800.0,10.9411,10.9411,10.9341,10.9411,138800.0
2012-04-16 15:30:00,15.71,15.71,15.7,15.7,422800.0,10.9411,10.9411,10.9341,10.9341,422800.0
2012-04-16 15:40:00,15.7,15.71,15.69,15.69,234400.0,10.9341,10.9411,10.9272,10.9272,234400.0
2012-04-16 15:50:00,15.69,15.69,15.67,15.67,398800.0,10.9272,10.9272,10.9132,10.9132,398800.0
2012-04-17 09:30:00,15.73,15.78,15.71,15.72,205200.0,10.955,10.9898,10.9411,10.948,205200.0
2012-04-17 09:40:00,15.72,15.73,15.66,15.66,183200.0,10.948,10.955,10.9063,10.9063,183200.0
2012-04-17 09:50:00,15.66,15.67,15.61,15.61,158000.0,10.9063,10.9132,10.8714,10.8714,158000.0
2012-04-17 10:00:00,15.61,15.62,15.59,15.6,199200.0,10.8714,10.8784,10.8575,10.8645,199200.0
2012-04-17 10:10:00,15.6,15.63,15.58,15.62,182000.0,10.8645,10.8854,10.8505,10.8784,182000.0
2012-04-17 10:20:00,15.63,15.65,15.62,15.65,96400.0,10.8854,10.8993,10.8784,10.8993,96400.0
2012-04-17 10:30:00,15.64,15.68,15.63,15.67,94400.0,10.8923,10.9202,10.8854,10.9132,94400.0
2012-04-17 10:40:00,15.67,15.69,15.66,15.69,83600.0,10.9132,10.9272,10.9063,10.9272,83600.0
2012-04-17 10:50:00,15.69,15.71,15.69,15.7,78000.0,10.9272,10.9411,10.9272,10.9341,78000.0
2012-04-17 11:00:00,15.7,15.72,15.7,15.72,87200.0,10.9341,10.948,10.9341,10.948,87200.0
2012-04-17 11:10:00,15.72,15.72,15.69,15.7,110000.0,10.948,10.948,10.9272,10.9341,110000.0
2012-04-17 11:20:00,15.7,15.71,15.69,15.7,101600.0,10.9341,10.9411,10.9272,10.9341,101600.0
2012-04-17 11:30:00,15.7,15.7,15.69,15.69,54000.0,10.9341,10.9341,10.9272,10.9272,54000.0
2012-04-17 11:40:00,15.69,15.71,15.69,15.71,36000.0,10.9272,10.9411,10.9272,10.9411,36000.0
2012-04-17 11:50:00,15.71,15.72,15.7,15.71,85600.0,10.9411,10.948,10.9341,10.9411,85600.0
2012-04-17 12:00:00,15.7,15.71,15.7,15.71,49600.0,10.9341,10.9411,10.9341,10.9411,49600.0
2012-04-17 12:10:00,15.71,15.71,15.7,15.71,107200.0,10.9411,10.9411,10.9341,10.9411,107200.0
2012-04-17 12:20:00,15.71,15.73,15.71,15.72,80000.0,10.9411,10.955,10.9411,10.948,80000.0
2012-04-17 12:30:00,15.73,15.74,15.73,15.73,106000.0,10.955,10.962,10.955,10.955,106000.0
2012-04-17 12:40:00,15.73,15.73,15.72,15.73,71600.0,10.955,10.955,10.948,10.955,71600.0
2012-04-17 12:50:00,15.73,15.74,15.72,15.72,42400.0,10.955,10.962,10.948,10.948,42400.0
2012-04-17 13:00:00,15.72,15.73,15.71,15.72,98800.0,10.948,10.955,10.9411,10.948,98800.0
2012-04-17 13:10:00,15.72,15.73,15.72,15.72,48800.0,10.948,10.955,10.948,10.948,48800.0
2012-04-17 13:20:00,15.72,15.72,15.72,15.72,59600.0,10.948,10.948,10.948,10.948,59600.0
2012-04-17 13:30:00,15.72,15.72,15.71,15.71,227600.0,10.948,10.948,10.9411,10.9411,227600.0
2012-04-17 13:40:00,15.71,15.72,15.71,15.71,47200.0,10.9411,10.948,10.9411,10.9411,47200.0
2012-04-17 13:50:00,15.71,15.72,15.71,15.71,126400.0,10.9411,10.948,10.9411,10.9411,126400.0
2012-04-17 14:00:00,15.71,15.72,15.71,15.72,54000.0,10.9411,10.948,10.9411,10.948,54000.0
2012-04-17 14:10:00,15.72,15.72,15.71,15.72,81200.0,10.948,10.948,10.9411,10.948,81200.0
2012-04-17 14:20:00,15.71,15.72,15.71,15.72,152000.0,10.9411,10.948,10.9411,10.948,152000.0
2012-04-17 14:30:00,15.72,15.72,15.71,15.72,158800.0,10.948,10.948,10.9411,10.948,158800.0
2012-04-17 14:40:00,15.72,15.72,15.71,15.71,105200.0,10.948,10.948,10.9411,10.9411,105200.0
2012-04-17 14:50:00,15.71,15.72,15.71,15.72,95200.0,10.9411,10.948,10.9411,10.948,95200.0
2012-04-17 15:00:00,15.73,15.74,15.72,15.74,85600.0,10.955,10.962,10.948,10.962,85600.0
2012-04-17 15:10:00,15.74,15.74,15.73,15.74,181200.0,10.962,10.962,10.955,10.962,181200.0
2012-04-17 15:20:00,15.74,15.75,15.74,15.75,82400.0,10.962,10.9689,10.962,10.9689,82400.0
2012-04-17 15:30:00,15.75,15.76,15.74,15.74,155200.0,10.9689,10.9759,10.962,10.962,155200.0
2012-04-17 15:40:00,15.74,15.76,15.73,15.75,225600.0,10.962,10.9759,10.955,10.9689,225600.0
2012-04-17 15:50:00,15.74,15.76,15.74,15.75,356000.0,10.962,10.9759,10.962,10.9689,356000.0
2012-04-18 09:30:00,15.69,15.71,15.62,15.62,345200.0,10.9272,10.9411,10.8784,10.8784,345200.0
2012-04-18 09:40:00,15.62,15.64,15.58,15.64,455600.0,10.8784,10.8923,10.8505,10.8923,455600.0
2012-04-18 09:50:00,15.64,15.68,15.62,15.67,224400.0,10.8923,10.9202,10.8784,10.9132,224400.0
2012-04-18 10:00:00,15.67,15.69,15.65,15.69,394000.0,10.9132,10.9272,10.8993,10.9272,394000.0
2012-04-18 10:10:00,15.69,15.72,15.68,15.69,130800.0,10.9272,10.948,10.9202,10.9272,130800.0
2012-04-18 10:20:00,15.69,15.7,15.65,15.66,175600.0,10.9272,10.9341,10.8993,10.9063,175600.0
2012-04-18 10:30:00,15.65,15.68,15.65,15.68,102000.0,10.8993,10.9202,10.8993,10.9202,102000.0
2012-04-18 10:40:00,15.68,15.7,15.67,15.68,108400.0,10.9202,10.9341,10.9132,10.9202,108400.0
2012-04-18 10:50:00,15.68,15.69,15.66,15.66,92000.0,10.9202,10.9272,10.9063,10.9063,92000.0
2012-04-18 11:00:00,15.66,15.67,15.65,15.67,105600.0,10.9063,10.9132,10.8993,10.9132,105600.0
2012-04-18 11:10:00,15.67,15.67,15.64,15.66,119200.0,10.9132,10.9132,10.8923,10.9063,119200.0
2012-04-18 11:20:00,15.66,15.69,15.66,15.68,98800.0,10.9063,10.9272,10.9063,10.9202,98800.0
2012-04-18 11:30:00,15.68,15.7,15.68,15.7,74400.0,10.9202,10.9341,10.9202,10.9341,74400.0
2012-04-18 11:40:00,15.7,15.7,15.69,15.7,110400.0,10.9341,10.9341,10.9272,10.9341,110400.0
2012-04-18 11:50:00,15.69,15.72,15.69,15.71,122800.0,10.9272,10.948,10.9272,10.9411,122800.0
2012-04-18 12:00:00,15.71,15.72,15.71,15.72,69200.0,10.9411,10.948,10.9411,10.948,69200.0
2012-04-18 12:10:00,15.72,15.74,15.71,15.74,108400.0,10.948,10.962,10.9411,10.962,108400.0
2012-04-18 12:20:00,15.74,15.74,15.72,15.73,206800.0,10.962,10.962,10.948,10.955,206800.0
2012-04-18 12:30:00,15.73,15.74,15.72,15.74,112400.0,10.955,10.962,10.948,10.962,112400.0
2012-04-18 12:40:00,15.74,15.75,15.74,15.74,127600.0,10.962,10.9689,10.962,10.962,127600.0
2012-04-18 12:50:00,15.74,15.75,15.74,15.75,96000.0,10.962,10.9689,10.962,10.9689,96000.0
2012-04-18 13:00:00,15.75,15.77,15.75,15.76,132400.0,10.9689,10.9829,10.9689,10.9759,132400.0
2012-04-18 13:10:00,15.76,15.76,15.74,15.74,138400.0,10.9759,10.9759,10.962,10.962,138400.0
2012-04-18 13:20:00,15.74,15.74,15.72,15.73,110000.0,10.962,10.962,10.948,10.955,110000.0
2012-04-18 13:30:00,15.73,15.74,15.73,15.73,59200.0,10.955,10.962,10.955,10.955,59200.0
2012-04-18 13:40:00,15.73,15.74,15.73,15.73,45600.0,10.955,10.962,10.955,10.955,45600.0
2012-04-18 13:50:00,15.73,15.74,15.71,15.72,128000.0,10.955,10.962,10.9411,10.948,128000.0
2012-04-18 14:00:00,15.72,15.72,15.71,15.71,124800.0,10.948,10.948,10.9411,10.9411,124800.0
2012-04-18 14:10:00,15.71,15.71,15.7,15.71,76400.0,10.9411,10.9411,10.9341,10.9411,76400.0
2012-04-18 14:20:00,15.71,15.72,15.7,15.71,109200.0,10.9411,10.948,10.9341,10.9411,109200.0
2012-04-18 14:30:00,15.71,15.71,15.7,15.71,82800.0,10.9411,10.9411,10.9341,10.9411,82800.0
2012-04-18 14:40:00,15.71,15.71,15.68,15.69,87600.0,10.9411,10.9411,10.9202,10.9272,87600.0
2012-04-18 14:50:00,15.69,15.69,15.68,15.68,64800.0,10.9272,10.9272,10.9202,10.9202,64800.0
2012-04-18 15:00:00,15.68,15.71,15.68,15.69,127600.0,10.9202,10.9411,10.9202,10.9272,127600.0
2012-04-18 15:10:00,15.69,15.7,15.68,15.7,155200.0,10.9272,10.9341,10.9202,10.9341,155200.0
2012-04-18 15:20:00,15.7,15.71,15.69,15.69,341600.0,10.9341,10.9411,10.9272,10.9272,341600.0
2012-04-18 15:30:00,15.69,15.7,15.68,15.68,106000.0,10.9272,10.9341,10.9202,10.9202,106000.0
2012-04-18 15:40:00,15.68,15.7,15.68,15.69,193200.0,10.9202,10.9341,10.9202,10.9272,193200.0
2012-04-18 15:50:00,15.69,15.71,15.68,15.7,599600.0,10.9272,10.9411,10.9202,10.9341,599600.0
2012-04-19 09:30:00,15.68,15.7,15.61,15.61,182400.0,10.9202,10.9341,10.8714,10.8714,182400.0
2012-04-19 09:40:00,15.62,15.63,15.59,15.62,324400.0,10.8784,10.8854,10.8575,10.8784,324400.0
2012-04-19 09:50:00,15.62,15.65,15.62,15.65,126800.0,10.8784,10.8993,10.8784,10.8993,126800.0
2012-04-19 10:00:00,15.65,15.68,15.63,15.64,334800.0,10.8993,10.9202,10.8854,10.8923,334800.0
2012-04-19 10:10:00,15.63,15.65,15.63,15.65,154000.0,10.8854,10.8993,10.8854,10.8993,154000.0
2012-04-19 10:20:00,15.65,15.65,15.61,15.62,140800.0,10.8993,10.8993,10.8714,10.8784,140800.0
2012-04-19 10:30:00,15.62,15.64,15.6,15.64,131200.0,10.8784,10.8923,10.8645,10.8923,131200.0
2012-04-19 10:40:00,15.64,15.7,15.64,15.67,280800.0,10.8923,10.9341,10.8923,10.9132,280800.0
2012-04-19 10:50:00,15.67,15.7,15.67,15.69,93200.0,10.9132,10.9341,10.9132,10.9272,93200.0
2012-04-19 11:00:00,15.7,15.71,15.68,15.7,82000.0,10.9341,10.9411,10.9202,10.9341,82000.0
2012-04-19 11:10:00,15.7,15.71,15.7,15.7,86800.0,10.9341,10.9411,10.9341,10.9341,86800.0
2012-04-19 11:20:00,15.7,15.72,15.69,15.7,134800.0,10.9341,10.948,10.9272,10.9341,134800.0
2012-04-19 11:30:00,15.7,15.71,15.69,15.71,91600.0,10.9341,10.9411,10.9272,10.9411,91600.0
2012-04-19 11:40:00,15.71,15.73,15.71,15.73,76000.0,10.9411,10.955,10.9411,10.955,76000.0
2012-04-19 11:50:00,15.73,15.75,15.73,15.73,108400.0,10.955,10.9689,10.955,10.955,108400.0
2012-04-19 12:00:00,15.73,15.73,15.69,15.69,97200.0,10.955,10.955,10.9272,10.9272,97200.0
2012-04-19 12:10:00,15.69,15.7,15.66,15.67,158800.0,10.9272,10.9341,10.9063,10.9132,158800.0
2012-04-19 12:20:00,15.67,15.68,15.66,15.67,69600.0,10.9132,10.9202,10.9063,10.9132,69600.0
2012-04-19 12:30:00,15.67,15.68,15.65,15.68,75200.0,10.9132,10.9202,10.8993,10.9202,75200.0
2012-04-19 12:40:00,15.67,15.69,15.67,15.69,84800.0,10.9132,10.9272,10.9132,10.9272,84800.0
2012-04-19 12:50:00,15.68,15.7,15.68,15.7,119600.0,10.9202,10.9341,10.9202,10.9341,119600.0
2012-04-19 13:00:00,15.7,15.71,15.7,15.7,94800.0,10.9341,10.9411,10.9341,10.9341,94800.0
2012-04-19 13:10:00,15.7,15.7,15.68,15.69,90400.0,10.9341,10.9341,10.9202,10.9272,90400.0
2012-04-19 13:20:00,15.69,15.69,15.67,15.68,189200.0,10.9272,10.9272,10.9132,10.9202,189200.0
2012-04-19 13:30:00,15.68,15.7,15.68,15.68,123200.0,10.9202,10.9341,10.9202,10.9202,123200.0
2012-04-19 13:40:00,15.68,15.68,15.67,15.67,79200.0,10.9202,10.9202,10.9132,10.9132,79200.0
2012-04-19 13:50:00,15.67,15.67,15.65,15.65,86800.0,10.9132,10.9132,10.8993,10.8993,86800.0
2012-04-19 14:00:00,15.65,15.67,15.65,15.66,69200.0,10.8993,10.9132,10.8993,10.9063,69200.0
2012-04-19 14:10:00,15.67,15.68,15.65,15.66,90400.0,10.9132,10.9202,10.8993,10.9063,90400.0
2012-04-19 14:20:00,15.66,15.67,15.65,15.65,90400.0,10.9063,10.9132,10.8993,10.8993,90400.0
2012-04-19 14:30:00,15.65,15.66,15.63,15.64,108800.0,10.8993,10.9063,10.8854,10.8923,108800.0
2012-04-19 14:40:00,15.64,15.65,15.63,15.65,138400.0,10.8923,10.8993,10.8854,10.8993,138400.0
2012-04-19 14:50:00,15.65,15.65,15.63,15.63,130800.0,10.8993,10.8993,10.8854,10.8854,130800.0
2012-04-19 15:00:00,15.63,15.64,15.62,15.62,110800.0,10.8854,10.8923,10.8784,10.8784,110800.0
2012-04-19 15:10:00,15.62,15.63,15.6,15.61,285200.0,10.8784,10.8854,10.8645,10.8714,285200.0
2012-04-19 15:20:00,15.61,15.64,15.6,15.64,333200.0,10.8714,10.8923,10.8645,10.8923,333200.0
2012-04-19 15:30:00,15.63,15.66,15.63,15.65,256400.0,10.8854,10.9063,10.8854,10.8993,256400.0
2012-04-19 15:40:00,15.65,15.69,15.65,15.68,360000.0,10.8993,10.9272,10.8993,10.9202,360000.0
2012-04-19 15:50:00,15.68,15.69,15.65,15.68,548000.0,10.9202,10.9272,10.8993,10.9202,548000.0
2012-04-20 09:30:00,15.7,15.71,15.64,15.7,1433600.0,10.9341,10.9411,10.8923,10.9341,1433600.0
2012-04-20 09:40:00,15.69,15.74,15.67,15.71,239200.0,10.9272,10.962,10.9132,10.9411,239200.0
2012-04-20 09:50:00,15.71,15.74,15.69,15.71,159600.0,10.9411,10.962,10.9272,10.9411,159600.0
2012-04-20 10:00:00,15.71,15.73,15.69,15.72,245200.0,10.9411,10.955,10.9272,10.948,245200.0
2012-04-20 10:10:00,15.72,15.75,15.71,15.73,180000.0,10.948,10.9689,10.9411,10.955,180000.0
2012-04-20 10:20:00,15.74,15.74,15.72,15.72,128400.0,10.962,10.962,10.948,10.948,128400.0
2012-04-20 10:30:00,15.72,15.75,15.72,15.75,136400.0,10.948,10.9689,10.948,10.9689,136400.0
2012-04-20 10:40:00,15.75,15.76,15.74,15.74,131200.0,10.9689,10.9759,10.962,10.962,131200.0
2012-04-20 10:50:00,15.74,15.78,15.74,15.77,121600.0,10.962,10.9898,10.962,10.9829,121600.0
2012-04-20 11:00:00,15.78,15.8,15.77,15.77,150000.0,10.9898,11.0038,10.9829,10.9829,150000.0
2012-04-20 11:10:00,15.77,15.81,15.77,15.81,109600.0,10.9829,11.0107,10.9829,11.0107,109600.0
2012-04-20 11:20:00,15.81,15.81,15.8,15.81,53600.0,11.0107,11.0107,11.0038,11.0107,53600.0
2012-04-20 11:30:00,15.81,15.84,15.81,15.83,145200.0,11.0107,11.0316,11.0107,11.0247,145200.0
2012-04-20 11:40:00,15.83,15.86,15.83,15.85,160000.0,11.0247,11.0456,11.0247,11.0386,160000.0
2012-04-20 11:50:00,15.85,15.86,15.85,15.86,74000.0,11.0386,11.0456,11.0386,11.0456,74000.0
2012-04-20 12:00:00,15.86,15.87,15.85,15.87,112400.0,11.0456,11.0525,11.0386,11.0525,112400.0
2012-04-20 12:10:00,15.87,15.88,15.86,15.87,78000.0,11.0525,11.0595,11.0456,11.0525,78000.0
2012-04-20 12:20:00,15.87,15.88,15.87,15.87,61600.0,11.0525,11.0595,11.0525,11.0525,61600.0
2012-04-20 12:30:00,15.88,15.88,15.87,15.88,56000.0,11.0595,11.0595,11.0525,11.0595,56000.0
2012-04-20 12:40:00,15.88,15.88,15.87,15.88,81200.0,11.0595,11.0595,11.0525,11.0595,81200.0
2012-04-20 12:50:00,15.88,15.88,15.87,15.88,35600.0,11.0595,11.0595,11.0525,11.0595,35600.0
2012-04-20 13:00:00,15.87,15.88,15.87,15.88,45200.0,11.0525,11.0595,11.0525,11.0595,45200.0
2012-04-20 13:10:00,15.88,15.88,15.87,15.88,86800.0,11.0595,11.0595,11.0525,11.0595,86800.0
2012-04-20 13:20:00,15.87,15.87,15.86,15.87,74800.0,11.0525,11.0525,11.0456,11.0525,74800.0
2012-04-20 13:30:00,15.87,15.88,15.86,15.88,94000.0,11.0525,11.0595,11.0456,11.0595,94000.0
2012-04-20 13:40:00,15.88,15.88,15.87,15.87,55600.0,11.0595,11.0595,11.0525,11.0525,55600.0
2012-04-20 13:50:00,15.87,15.87,15.87,15.87,85600.0,11.0525,11.0525,11.0525,11.0525,85600.0
2012-04-20 14:00:00,15.87,15.88,15.86,15.87,152000.0,11.0525,11.0595,11.0456,11.0525,152000.0
2012-04-20 14:10:00,15.87,15.9,15.87,15.89,104800.0,11.0525,11.0734,11.0525,11.0664,104800.0
2012-04-20 14:20:00,15.89,15.91,15.88,15.9,109200.0,11.0664,11.0804,11.0595,11.0734,109200.0
2012-04-20 14:30:00,15.9,15.9,15.88,15.88,119600.0,11.0734,11.0734,11.0595,11.0595,119600.0
2012-04-20 14:40:00,15.89,15.89,15.88,15.88,92000.0,11.0664,11.0664,11.0595,11.0595,92000.0
2012-04-20 14:50:00,15.88,15.89,15.87,15.88,234000.0,11.0595,11.0664,11.0525,11.0595,234000.0
2012-04-20 15:00:00,15.88,15.89,15.88,15.88,126000.0,11.0595,11.0664,11.0595,11.0595,126000.0
2012-04-20 15:10:00,15.88,15.88,15.87,15.88,111200.0,11.0595,11.0595,11.0525,11.0595,111200.0
2012-04-20 15:20:00,15.88,15.89,15.87,15.88,250800.0,11.0595,11.0664,11.0525,11.0595,250800.0
2012-04-20 15:30:00,15.88,15.88,15.87,15.88,202400.0,11.0595,11.0595,11.0525,11.0595,202400.0
2012-04-20 15:40:00,15.88,15.88,15.86,15.86,310000.0,11.0595,11.0595,11.0456,11.0456,310000.0
2012-04-20 15:50:00,15.86,15.87,15.85,15.87,471600.0,11.0456,11.0525,11.0386,11.0525,471600.0
2012-04-23 09:30:00,15.81,15.83,15.79,15.81,188800.0,11.0107,11.0247,10.9968,11.0107,188800.0
2012-04-23 09:40:00,15.81,15.85,15.8,15.84,370000.0,11.0107,11.0386,11.0038,11.0316,370000.0
2012-04-23 09:50:00,15.84,15.84,15.83,15.84,201200.0,11.0316,11.0316,11.0247,11.0316,201200.0
2012-04-23 10:00:00,15.84,15.86,15.83,15.84,195600.0,11.0316,11.0456,11.0247,11.0316,195600.0
2012-04-23 10:10:00,15.83,15.87,15.83,15.87,213200.0,11.0247,11.0525,11.0247,11.0525,213200.0
2012-04-23 10:20:00,15.87,15.87,15.84,15.86,287600.0,11.0525,11.0525,11.0316,11.0456,287600.0
2012-04-23 10:30:00,15.86,15.87,15.84,15.85,274400.0,11.0456,11.0525,11.0316,11.0386,274400.0
2012-04-23 10:40:00,15.86,15.86,15.84,15.84,124400.0,11.0456,11.0456,11.0316,11.0316,124400.0
2012-04-23 10:50:00,15.84,15.87,15.83,15.87,132800.0,11.0316,11.0525,11.0247,11.0525,132800.0
2012-04-23 11:00:00,15.87,15.87,15.83,15.83,111200.0,11.0525,11.0525,11.0247,11.0247,111200.0
2012-04-23 11:10:00,15.83,15.84,15.81,15.82,151200.0,11.0247,11.0316,11.0107,11.0177,151200.0
2012-04-23 11:20:00,15.81,15.82,15.8,15.81,101600.0,11.0107,11.0177,11.0038,11.0107,101600.0
2012-04-23 11:30:00,15.81,15.83,15.81,15.82,96800.0,11.0107,11.0247,11.0107,11.0177,96800.0
2012-04-23 11:40:00,15.82,15.82,15.81,15.81,49200.0,11.0177,11.0177,11.0107,11.0107,49200.0
2012-04-23 11:50:00,15.81,15.82,15.8,15.81,46000.0,11.0107,11.0177,11.0038,11.0107,46000.0
2012-04-23 12:00:00,15.81,15.83,15.81,15.83,76800.0,11.0107,11.0247,11.0107,11.0247,76800.0
2012-04-23 12:10:00,15.83,15.83,15.81,15.82,131600.0,11.0247,11.0247,11.0107,11.0177,131600.0
2012-04-23 12:20:00,15.82,15.84,15.82,15.83,40800.0,11.0177,11.0316,11.0177,11.0247,40800.0
2012-04-23 12:30:00,15.83,15.83,15.81,15.81,71600.0,11.0247,11.0247,11.0107,11.0107,71600.0
2012-04-23 12:40:00,15.81,15.82,15.81,15.81,91200.0,11.0107,11.0177,11.0107,11.0107,91200.0
2012-04-23 12:50:00,15.81,15.84,15.81,15.84,50400.0,11.0107,11.0316,11.0107,11.0316,50400.0
2012-04-23 13:00:00,15.84,15.84,15.83,15.83,45200.0,11.0316,11.0316,11.0247,11.0247,45200.0
2012-04-23 13:10:00,15.83,15.83,15.82,15.83,47200.0,11.0247,11.0247,11.0177,11.0247,47200.0
2012-04-23 13:20:00,15.83,15.84,15.82,15.83,172400.0,11.0247,11.0316,11.0177,11.0247,172400.0
2012-04-23 13:30:00,15.83,15.83,15.81,15.83,63600.0,11.0247,11.0247,11.0107,11.0247,63600.0
2012-04-23 13:40:00,15.83,15.84,15.83,15.83,74000.0,11.0247,11.0316,11.0247,11.0247,74000.0
2012-04-23 13:50:00,15.83,15.84,15.82,15.82,44800.0,11.0247,11.0316,11.0177,11.0177,44800.0
2012-04-23 14:00:00,15.83,15.83,15.81,15.81,124800.0,11.0247,11.0247,11.0107,11.0107,124800.0
2012-04-23 14:10:00,15.81,15.84,15.81,15.83,65200.0,11.0107,11.0316,11.0107,11.0247,65200.0
2012-04-23 14:20:00,15.83,15.85,15.83,15.85,187600.0,11.0247,11.0386,11.0247,11.0386,187600.0
2012-04-23 14:30:00,15.85,15.87,15.85,15.87,116800.0,11.0386,11.0525,11.0386,11.0525,116800.0
2012-04-23 14:40:00,15.87,15.87,15.83,15.83,99600.0,11.0525,11.0525,11.0247,11.0247,99600.0
2012-04-23 14:50:00,15.84,15.84,15.83,15.83,124800.0,11.0316,11.0316,11.0247,11.0247,124800.0
2012-04-23 15:00:00,15.84,15.84,15.83,15.83,117200.0,11.0316,11.0316,11.0247,11.0247,117200.0
2012-04-23 15:10:00,15.83,15.84,15.82,15.83,84400.0,11.0247,11.0316,11.0177,11.0247,84400.0
2012-04-23 15:20:00,15.83,15.84,15.82,15.83,104000.0,11.0247,11.0316,11.0177,11.0247,104000.0
2012-04-23 15:30:00,15.83,15.85,15.82,15.84,212000.0,11.0247,11.0386,11.0177,11.0316,212000.0
2012-04-23 15:40:00,15.84,15.84,15.82,15.82,169200.0,11.0316,11.0316,11.0177,11.0177,169200.0
2012-04-23 15:50:00,15.82,15.84,15.82,15.83,258800.0,11.0177,11.0316,11.0177,11.0247,258800.0
2012-04-24 09:30:00,15.86,15.93,15.82,15.92,198800.0,11.0456,11.0943,11.0177,11.0873,198800.0
2012-04-24 09:40:00,15.93,15.96,15.91,15.92,180000.0,11.0943,11.1152,11.0804,11.0873,180000.0
2012-04-24 09:50:00,15.92,15.92,15.9,15.9,178800.0,11.0873,11.0873,11.0734,11.0734,178800.0
2012-04-24 10:00:00,15.89,15.94,15.89,15.92,217200.0,11.0664,11.1013,11.0664,11.0873,217200.0
2012-04-24 10:10:00,15.92,15.92,15.88,15.89,215200.0,11.0873,11.0873,11.0595,11.0664,215200.0
2012-04-24 10:20:00,15.88,15.89,15.87,15.87,123600.0,11.0595,11.0664,11.0525,11.0525,123600.0
2012-04-24 10:30:00,15.87,15.9,15.87,15.9,132400.0,11.0525,11.0734,11.0525,11.0734,132400.0
2012-04-24 10:40:00,15.9,15.94,15.9,15.93,137200.0,11.0734,11.1013,11.0734,11.0943,137200.0
2012-04-24 10:50:00,15.93,15.96,15.93,15.96,181200.0,11.0943,11.1152,11.0943,11.1152,181200.0
2012-04-24 11:00:00,15.96,15.97,15.94,15.95,202000.0,11.1152,11.1222,11.1013,11.1082,202000.0
2012-04-24 11:10:00,15.95,15.96,15.94,15.96,203200.0,11.1082,11.1152,11.1013,11.1152,203200.0
2012-04-24 11:20:00,15.96,15.96,15.94,15.95,229200.0,11.1152,11.1152,11.1013,11.1082,229200.0
2012-04-24 11:30:00,15.95,15.95,15.92,15.92,253200.0,11.1082,11.1082,11.0873,11.0873,253200.0
2012-04-24 11:40:00,15.93,15.95,15.91,15.95,202000.0,11.0943,11.1082,11.0804,11.1082,202000.0
2012-04-24 11:50:00,15.95,15.95,15.93,15.94,115200.0,11.1082,11.1082,11.0943,11.1013,115200.0
2012-04-24 12:00:00,15.94,15.94,15.93,15.94,114400.0,11.1013,11.1013,11.0943,11.1013,114400.0
2012-04-24 12:10:00,15.94,15.95,15.93,15.94,97600.0,11.1013,11.1082,11.0943,11.1013,97600.0
2012-04-24 12:20:00,15.94,15.95,15.93,15.95,71600.0,11.1013,11.1082,11.0943,11.1082,71600.0
2012-04-24 12:30:00,15.95,15.95,15.95,15.95,59200.0,11.1082,11.1082,11.1082,11.1082,59200.0
2012-04-24 12:40:00,15.95,15.95,15.94,15.95,108400.0,11.1082,11.1082,11.1013,11.1082,108400.0
2012-04-24 12:50:00,15.95,15.96,15.95,15.95,184000.0,11.1082,11.1152,11.1082,11.1082,184000.0
2012-04-24 13:00:00,15.96,16.0,15.96,15.99,226000.0,11.1152,11.1431,11.1152,11.1361,226000.0
2012-04-24 13:10:00,15.99,16.01,15.99,15.99,259200.0,11.1361,11.15,11.1361,11.1361,259200.0
2012-04-24 13:20:00,15.99,15.99,15.96,15.97,194400.0,11.1361,11.1361,11.1152,11.1222,194400.0
2012-04-24 13:30:00,15.97,15.97,15.96,15.97,125600.0,11.1222,11.1222,11.1152,11.1222,125600.0
2012-04-24 13:40:00,15.97,15.97,15.96,15.97,122800.0,11.1222,11.1222,11.1152,11.1222,122800.0
2012-04-24 13:50:00,15.97,15.99,15.97,15.98,182000.0,11.1222,11.1361,11.1222,11.1291,182000.0
2012-04-24 14:00:00,15.98,15.99,15.96,15.96,102800.0,11.1291,11.1361,11.1152,11.1152,102800.0
2012-04-24 14:10:00,15.96,15.97,15.96,15.96,112800.0,11.1152,11.1222,11.1152,11.1152,112800.0
2012-04-24 14:20:00,15.96,15.97,15.95,15.95,192800.0,11.1152,11.1222,11.1082,11.1082,192800.0
2012-04-24 14:30:00,15.95,15.97,15.95,15.96,180000.0,11.1082,11.1222,11.1082,11.1152,180000.0
2012-04-24 14:40:00,15.96,15.96,15.95,15.95,117200.0,11.1152,11.1152,11.1082,11.1082,117200.0
2012-04-24 14:50:00,15.95,15.95,15.94,15.95,249200.0,11.1082,11.1082,11.1013,11.1082,249200.0
2012-04-24 15:00:00,15.95,15.97,15.95,15.96,154000.0,11.1082,11.1222,11.1082,11.1152,154000.0
2012-04-24 15:10:00,15.96,15.98,15.96,15.98,164800.0,11.1152,11.1291,11.1152,11.1291,164800.0
2012-04-24 15:20:00,15.97,16.0,15.97,15.98,120800.0,11.1222,11.1431,11.1222,11.1291,120800.0
2012-04-24 15:30:00,15.98,15.98,15.96,15.97,251600.0,11.1291,11.1291,11.1152,11.1222,251600.0
2012-04-24 15:40:00,15.96,15.97,15.96,15.97,279600.0,11.1152,11.1222,11.1152,11.1222,279600.0
2012-04-24 15:50:00,15.96,15.97,15.96,15.97,352800.0,11.1152,11.1222,11.1152,11.1222,352800.0
2012-04-25 09:30:00,16.01,16.16,15.93,16.0,286800.0,11.15,11.2545,11.0943,11.1431,286800.0
2012-04-25 09:40:00,16.0,16.08,16.0,16.08,220400.0,11.1431,11.1988,11.1431,11.1988,220400.0
2012-04-25 09:50:00,16.08,16.14,16.08,16.09,354400.0,11.1988,11.2406,11.1988,11.2057,354400.0
2012-04-25 10:00:00,16.1,16.12,16.06,16.07,320400.0,11.2127,11.2266,11.1848,11.1918,320400.0
2012-04-25 10:10:00,16.07,16.07,16.04,16.04,250400.0,11.1918,11.1918,11.1709,11.1709,250400.0
2012-04-25 10:20:00,16.04,16.06,16.04,16.05,108400.0,11.1709,11.1848,11.1709,11.1779,108400.0
2012-04-25 10:30:00,16.04,16.07,16.04,16.06,97600.0,11.1709,11.1918,11.1709,11.1848,97600.0
2012-04-25 10:40:00,16.06,16.11,16.06,16.11,89200.0,11.1848,11.2197,11.1848,11.2197,89200.0
2012-04-25 10:50:00,16.11,16.13,16.1,16.13,98000.0,11.2197,11.2336,11.2127,11.2336,98000.0
2012-04-25 11:00:00,16.13,16.13,16.11,16.11,229600.0,11.2336,11.2336,11.2197,11.2197,229600.0
2012-04-25 11:10:00,16.11,16.11,16.1,16.1,130000.0,11.2197,11.2197,11.2127,11.2127,130000.0
2012-04-25 11:20:00,16.1,16.13,16.09,16.13,160400.0,11.2127,11.2336,11.2057,11.2336,160400.0
2012-04-25 11:30:00,16.13,16.14,16.11,16.14,184400.0,11.2336,11.2406,11.2197,11.2406,184400.0
2012-04-25 11:40:00,16.14,16.14,16.08,16.08,159200.0,11.2406,11.2406,11.1988,11.1988,159200.0
2012-04-25 11:50:00,16.08,16.08,16.04,16.05,436400.0,11.1988,11.1988,11.1709,11.1779,436400.0
2012-04-25 12:00:00,16.05,16.05,16.04,16.05,117200.0,11.1779,11.1779,11.1709,11.1779,117200.0
2012-04-25 12:10:00,16.05,16.05,16.04,16.04,242400.0,11.1779,11.1779,11.1709,11.1709,242400.0
2012-04-25 12:20:00,16.04,16.06,16.04,16.06,163600.0,11.1709,11.1848,11.1709,11.1848,163600.0
2012-04-25 12:30:00,16.06,16.08,16.04,16.05,168400.0,11.1848,11.1988,11.1709,11.1779,168400.0
2012-04-25 12:40:00,16.05,16.06,16.05,16.06,92000.0,11.1779,11.1848,11.1779,11.1848,92000.0
2012-04-25 12:50:00,16.06,16.07,16.05,16.07,162800.0,11.1848,11.1918,11.1779,11.1918,162800.0
2012-04-25 13:00:00,16.07,16.08,16.06,16.07,116000.0,11.1918,11.1988,11.1848,11.1918,116000.0
2012-04-25 13:10:00,16.08,16.08,16.07,16.07,69600.0,11.1988,11.1988,11.1918,11.1918,69600.0
2012-04-25 13:20:00,16.07,16.07,16.05,16.06,139600.0,11.1918,11.1918,11.1779,11.1848,139600.0
2012-04-25 13:30:00,16.06,16.08,16.06,16.07,129600.0,11.1848,11.1988,11.1848,11.1918,129600.0
2012-04-25 13:40:00,16.07,16.08,16.07,16.08,67600.0,11.1918,11.1988,11.1918,11.1988,67600.0
2012-04-25 13:50:00,16.08,16.1,16.08,16.1,63600.0,11.1988,11.2127,11.1988,11.2127,63600.0
2012-04-25 14:00:00,16.09,16.1,16.07,16.08,169200.0,11.2057,11.2127,11.1918,11.1988,169200.0
2012-04-25 14:10:00,16.08,16.1,16.08,16.1,93200.0,11.1988,11.2127,11.1988,11.2127,93200.0
2012-04-25 14:20:00,16.1,16.15,16.1,16.12,314800.0,11.2127,11.2475,11.2127,11.2266,314800.0
2012-04-25 14:30:00,16.12,16.13,16.11,16.12,185600.0,11.2266,11.2336,11.2197,11.2266,185600.0
2012-04-25 14:40:00,16.12,16.14,16.12,16.14,153200.0,11.2266,11.2406,11.2266,11.2406,153200.0
2012-04-25 14:50:00,16.14,16.15,16.13,16.15,215200.0,11.2406,11.2475,11.2336,11.2475,215200.0
2012-04-25 15:00:00,16.15,16.17,16.15,16.16,224000.0,11.2475,11.2614,11.2475,11.2545,224000.0
2012-04-25 15:10:00,16.16,16.17,16.12,16.12,258800.0,11.2545,11.2614,11.2266,11.2266,258800.0
2012-04-25 15:20:00,16.12,16.13,16.1,16.1,190800.0,11.2266,11.2336,11.2127,11.2127,190800.0
2012-04-25 15:30:00,16.1,16.11,16.09,16.1,283200.0,11.2127,11.2197,11.2057,11.2127,283200.0
2012-04-25 15:40:00,16.1,16.11,16.09,16.1,365600.0,11.2127,11.2197,11.2057,11.2127,365600.0
2012-04-25 15:50:00,16.1,16.12,16.1,16.1,712000.0,11.2127,11.2266,11.2127,11.2127,712000.0
2012-04-26 09:30:00,16.15,16.21,16.14,16.16,420400.0,11.2475,11.2893,11.2406,11.2545,420400.0
2012-04-26 09:40:00,16.18,16.18,16.11,16.13,228400.0,11.2684,11.2684,11.2197,11.2336,228400.0
2012-04-26 09:50:00,16.14,16.15,16.12,16.12,219600.0,11.2406,11.2475,11.2266,11.2266,219600.0
2012-04-26 10:00:00,16.14,16.14,16.11,16.11,200400.0,11.2406,11.2406,11.2197,11.2197,200400.0
2012-04-26 10:10:00,16.11,16.12,16.09,16.09,163200.0,11.2197,11.2266,11.2057,11.2057,163200.0
2012-04-26 10:20:00,16.09,16.09,16.05,16.06,229200.0,11.2057,11.2057,11.1779,11.1848,229200.0
2012-04-26 10:30:00,16.06,16.07,16.05,16.06,203200.0,11.1848,11.1918,11.1779,11.1848,203200.0
2012-04-26 10:40:00,16.06,16.07,16.06,16.06,326400.0,11.1848,11.1918,11.1848,11.1848,326400.0
2012-04-26 10:50:00,16.07,16.07,16.06,16.06,141600.0,11.1918,11.1918,11.1848,11.1848,141600.0
2012-04-26 11:00:00,16.06,16.07,16.06,16.06,90800.0,11.1848,11.1918,11.1848,11.1848,90800.0
2012-04-26 11:10:00,16.07,16.07,16.06,16.06,146800.0,11.1918,11.1918,11.1848,11.1848,146800.0
2012-04-26 11:20:00,16.06,16.07,16.05,16.07,87200.0,11.1848,11.1918,11.1779,11.1918,87200.0
2012-04-26 11:30:00,16.07,16.07,16.06,16.06,124000.0,11.1918,11.1918,11.1848,11.1848,124000.0
2012-04-26 11:40:00,16.06,16.06,16.06,16.06,105200.0,11.1848,11.1848,11.1848,11.1848,105200.0
2012-04-26 11:50:00,16.06,16.07,16.06,16.06,138800.0,11.1848,11.1918,11.1848,11.1848,138800.0
2012-04-26 12:00:00,16.06,16.07,16.05,16.07,130400.0,11.1848,11.1918,11.1779,11.1918,130400.0
2012-04-26 12:10:00,16.07,16.08,16.06,16.07,97600.0,11.1918,11.1988,11.1848,11.1918,97600.0
2012-04-26 12:20:00,16.07,16.07,16.06,16.06,98800.0,11.1918,11.1918,11.1848,11.1848,98800.0
2012-04-26 12:30:00,16.07,16.08,16.06,16.07,103200.0,11.1918,11.1988,11.1848,11.1918,103200.0
2012-04-26 12:40:00,16.07,16.07,16.06,16.07,130800.0,11.1918,11.1918,11.1848,11.1918,130800.0
2012-04-26 12:50:00,16.06,16.07,16.06,16.07,97600.0,11.1848,11.1918,11.1848,11.1918,97600.0
2012-04-26 13:00:00,16.07,16.07,16.06,16.07,118800.0,11.1918,11.1918,11.1848,11.1918,118800.0
2012-04-26 13:10:00,16.07,16.08,16.07,16.08,199200.0,11.1918,11.1988,11.1918,11.1988,199200.0
2012-04-26 13:20:00,16.08,16.11,16.07,16.11,338000.0,11.1988,11.2197,11.1918,11.2197,338000.0
2012-04-26 13:30:00,16.11,16.13,16.1,16.12,183200.0,11.2197,11.2336,11.2127,11.2266,183200.0
2012-04-26 13:40:00,16.12,16.12,16.11,16.11,159600.0,11.2266,11.2266,11.2197,11.2197,159600.0
2012-04-26 13:50:00,16.11,16.12,16.11,16.11,88400.0,11.2197,11.2266,11.2197,11.2197,88400.0
2012-04-26 14:00:00,16.12,16.13,16.12,16.12,155200.0,11.2266,11.2336,11.2266,11.2266,155200.0
2012-04-26 14:10:00,16.12,16.13,16.12,16.12,155600.0,11.2266,11.2336,11.2266,11.2266,155600.0
2012-04-26 14:20:00,16.12,16.13,16.11,16.12,173200.0,11.2266,11.2336,11.2197,11.2266,173200.0
2012-04-26 14:30:00,16.12,16.13,16.12,16.12,135600.0,11.2266,11.2336,11.2266,11.2266,135600.0
2012-04-26 14:40:00,16.12,16.13,16.11,16.11,141200.0,11.2266,11.2336,11.2197,11.2197,141200.0
2012-04-26 14:50:00,16.11,16.13,16.11,16.12,66400.0,11.2197,11.2336,11.2197,11.2266,66400.0
2012-04-26 15:00:00,16.13,16.13,16.12,16.12,109200.0,11.2336,11.2336,11.2266,11.2266,109200.0
2012-04-26 15:10:00,16.12,16.12,16.11,16.12,256000.0,11.2266,11.2266,11.2197,11.2266,256000.0
2012-04-26 15:20:00,16.12,16.13,16.11,16.12,193200.0,11.2266,11.2336,11.2197,11.2266,193200.0
2012-04-26 15:30:00,16.12,16.13,16.11,16.11,284800.0,11.2266,11.2336,11.2197,11.2197,284800.0
2012-04-26 15:40:00,16.12,16.12,16.11,16.11,530000.0,11.2266,11.2266,11.2197,11.2197,530000.0
2012-04-26 15:50:00,16.11,16.11,16.09,16.11,874400.0,11.2197,11.2197,11.2057,11.2197,874400.0
2012-04-27 09:30:00,16.13,16.14,16.1,16.1,177200.0,11.2336,11.2406,11.2127,11.2127,177200.0
2012-04-27 09:40:00,16.1,16.15,16.1,16.12,110800.0,11.2127,11.2475,11.2127,11.2266,110800.0
2012-04-27 09:50:00,16.11,16.15,16.09,16.14,199600.0,11.2197,11.2475,11.2057,11.2406,199600.0
2012-04-27 10:00:00,16.14,16.15,16.13,16.15,85600.0,11.2406,11.2475,11.2336,11.2475,85600.0
2012-04-27 10:10:00,16.15,16.16,16.11,16.11,102800.0,11.2475,11.2545,11.2197,11.2197,102800.0
2012-04-27 10:20:00,16.11,16.11,16.11,16.11,97200.0,11.2197,11.2197,11.2197,11.2197,97200.0
2012-04-27 10:30:00,16.11,16.11,16.1,16.11,88400.0,11.2197,11.2197,11.2127,11.2197,88400.0
2012-04-27 10:40:00,16.11,16.11,16.08,16.08,78000.0,11.2197,11.2197,11.1988,11.1988,78000.0
2012-04-27 10:50:00,16.08,16.1,16.08,16.09,108000.0,11.1988,11.2127,11.1988,11.2057,108000.0
2012-04-27 11:00:00,16.09,16.11,16.09,16.1,53600.0,11.2057,11.2197,11.2057,11.2127,53600.0
2012-04-27 11:10:00,16.1,16.1,16.08,16.08,45600.0,11.2127,11.2127,11.1988,11.1988,45600.0
2012-04-27 11:20:00,16.08,16.09,16.06,16.07,120000.0,11.1988,11.2057,11.1848,11.1918,120000.0
2012-04-27 11:30:00,16.07,16.08,16.06,16.08,78000.0,11.1918,11.1988,11.1848,11.1988,78000.0
2012-04-27 11:40:00,16.08,16.08,16.07,16.07,52800.0,11.1988,11.1988,11.1918,11.1918,52800.0
2012-04-27 11:50:00,16.07,16.08,16.07,16.08,73600.0,11.1918,11.1988,11.1918,11.1988,73600.0
2012-04-27 12:00:00,16.08,16.08,16.07,16.08,71200.0,11.1988,11.1988,11.1918,11.1988,71200.0
2012-04-27 12:10:00,16.08,16.09,16.08,16.09,110800.0,11.1988,11.2057,11.1988,11.2057,110800.0
2012-04-27 12:20:00,16.09,16.1,16.09,16.1,62400.0,11.2057,11.2127,11.2057,11.2127,62400.0
2012-04-27 12:30:00,16.1,16.1,16.1,16.1,70400.0,11.2127,11.2127,11.2127,11.2127,70400.0
2012-04-27 12:40:00,16.1,16.11,16.1,16.11,56000.0,11.2127,11.2197,11.2127,11.2197,56000.0
2012-04-27 12:50:00,16.11,16.12,16.11,16.12,51200.0,11.2197,11.2266,11.2197,11.2266,51200.0
2012-04-27 13:00:00,16.12,16.13,16.11,16.11,73600.0,11.2266,11.2336,11.2197,11.2197,73600.0
2012-04-27 13:10:00,16.11,16.12,16.11,16.12,47200.0,11.2197,11.2266,11.2197,11.2266,47200.0
2012-04-27 13:20:00,16.12,16.14,16.12,16.14,85200.0,11.2266,11.2406,11.2266,11.2406,85200.0
2012-04-27 13:30:00,16.14,16.15,16.13,16.14,86000.0,11.2406,11.2475,11.2336,11.2406,86000.0
2012-04-27 13:40:00,16.14,16.15,16.14,16.14,49200.0,11.2406,11.2475,11.2406,11.2406,49200.0
2012-04-27 13:50:00,16.15,16.15,16.14,16.14,46000.0,11.2475,11.2475,11.2406,11.2406,46000.0
2012-04-27 14:00:00,16.14,16.15,16.14,16.15,86400.0,11.2406,11.2475,11.2406,11.2475,86400.0
2012-04-27 14:10:00,16.15,16.16,16.14,16.14,69600.0,11.2475,11.2545,11.2406,11.2406,69600.0
2012-04-27 14:20:00,16.15,16.16,16.15,16.15,58800.0,11.2475,11.2545,11.2475,11.2475,58800.0
2012-04-27 14:30:00,16.15,16.15,16.14,16.15,50800.0,11.2475,11.2475,11.2406,11.2475,50800.0
2012-04-27 14:40:00,16.15,16.16,16.15,16.16,50800.0,11.2475,11.2545,11.2475,11.2545,50800.0
2012-04-27 14:50:00,16.16,16.16,16.15,16.16,30800.0,11.2545,11.2545,11.2475,11.2545,30800.0
2012-04-27 15:00:00,16.15,16.16,16.14,16.16,78400.0,11.2475,11.2545,11.2406,11.2545,78400.0
2012-04-27 15:10:00,16.16,16.17,16.16,16.16,62000.0,11.2545,11.2614,11.2545,11.2545,62000.0
2012-04-27 15:20:00,16.16,16.16,16.15,16.15,44000.0,11.2545,11.2545,11.2475,11.2475,44000.0
2012-04-27 15:30:00,16.15,16.16,16.15,16.15,134000.0,11.2475,11.2545,11.2475,11.2475,134000.0
2012-04-27 15:40:00,16.15,16.16,16.15,16.15,180000.0,11.2475,11.2545,11.2475,11.2475,180000.0
2012-04-27 15:50:00,16.15,16.16,16.14,16.14,454800.0,11.2475,11.2545,11.2406,11.2406,454800.0
2012-04-30 09:30:00,16.12,16.13,16.05,16.08,201200.0,11.2266,11.2336,11.1779,11.1988,201200.0
2012-04-30 09:40:00,16.09,16.1,16.05,16.1,144000.0,11.2057,11.2127,11.1779,11.2127,144000.0
2012-04-30 09:50:00,16.1,16.1,16.08,16.09,113600.0,11.2127,11.2127,11.1988,11.2057,113600.0
2012-04-30 10:00:00,16.08,16.11,16.08,16.1,228800.0,11.1988,11.2197,11.1988,11.2127,228800.0
2012-04-30 10:10:00,16.1,16.11,16.09,16.09,296800.0,11.2127,11.2197,11.2057,11.2057,296800.0
2012-04-30 10:20:00,16.09,16.1,16.09,16.1,99200.0,11.2057,11.2127,11.2057,11.2127,99200.0
2012-04-30 10:30:00,16.1,16.1,16.08,16.08,85600.0,11.2127,11.2127,11.1988,11.1988,85600.0
2012-04-30 10:40:00,16.08,16.08,16.07,16.08,103600.0,11.1988,11.1988,11.1918,11.1988,103600.0
2012-04-30 10:50:00,16.07,16.08,16.06,16.07,78000.0,11.1918,11.1988,11.1848,11.1918,78000.0
2012-04-30 11:00:00,16.07,16.09,16.07,16.08,76800.0,11.1918,11.2057,11.1918,11.1988,76800.0
2012-04-30 11:10:00,16.09,16.09,16.07,16.09,55200.0,11.2057,11.2057,11.1918,11.2057,55200.0
2012-04-30 11:20:00,16.09,16.1,16.08,16.09,77600.0,11.2057,11.2127,11.1988,11.2057,77600.0
2012-04-30 11:30:00,16.09,16.09,16.08,16.09,158000.0,11.2057,11.2057,11.1988,11.2057,158000.0
2012-04-30 11:40:00,16.09,16.09,16.08,16.09,128000.0,11.2057,11.2057,11.1988,11.2057,128000.0
2012-04-30 11:50:00,16.09,16.1,16.09,16.09,104000.0,11.2057,11.2127,11.2057,11.2057,104000.0
2012-04-30 12:00:00,16.09,16.1,16.08,16.08,257600.0,11.2057,11.2127,11.1988,11.1988,257600.0
2012-04-30 12:10:00,16.09,16.09,16.08,16.09,45200.0,11.2057,11.2057,11.1988,11.2057,45200.0
2012-04-30 12:20:00,16.09,16.1,16.09,16.09,52000.0,11.2057,11.2127,11.2057,11.2057,52000.0
2012-04-30 12:30:00,16.09,16.1,16.09,16.1,68000.0,11.2057,11.2127,11.2057,11.2127,68000.0
2012-04-30 12:40:00,16.1,16.1,16.1,16.1,43200.0,11.2127,11.2127,11.2127,11.2127,43200.0
2012-04-30 12:50:00,16.1,16.1,16.08,16.09,69200.0,11.2127,11.2127,11.1988,11.2057,69200.0
2012-04-30 13:00:00,16.09,16.1,16.08,16.1,95600.0,11.2057,11.2127,11.1988,11.2127,95600.0
2012-04-30 13:10:00,16.1,16.11,16.09,16.1,106000.0,11.2127,11.2197,11.2057,11.2127,106000.0
2012-04-30 13:20:00,16.09,16.1,16.09,16.09,60000.0,11.2057,11.2127,11.2057,11.2057,60000.0
2012-04-30 13:30:00,16.09,16.09,16.08,16.09,62400.0,11.2057,11.2057,11.1988,11.2057,62400.0
2012-04-30 13:40:00,16.08,16.09,16.08,16.09,70800.0,11.1988,11.2057,11.1988,11.2057,70800.0
2012-04-30 13:50:00,16.09,16.09,16.08,16.09,59600.0,11.2057,11.2057,11.1988,11.2057,59600.0
2012-04-30 14:00:00,16.09,16.09,16.07,16.07,264800.0,11.2057,11.2057,11.1918,11.1918,264800.0
2012-04-30 14:10:00,16.08,16.09,16.07,16.09,79600.0,11.1988,11.2057,11.1918,11.2057,79600.0
2012-04-30 14:20:00,16.09,16.09,16.07,16.08,90000.0,11.2057,11.2057,11.1918,11.1988,90000.0
2012-04-30 14:30:00,16.08,16.09,16.07,16.08,82800.0,11.1988,11.2057,11.1918,11.1988,82800.0
2012-04-30 14:40:00,16.08,16.08,16.08,16.08,48400.0,11.1988,11.1988,11.1988,11.1988,48400.0
2012-04-30 14:50:00,16.08,16.09,16.08,16.09,245200.0,11.1988,11.2057,11.1988,11.2057,245200.0
2012-04-30 15:00:00,16.09,16.09,16.08,16.08,149600.0,11.2057,11.2057,11.1988,11.1988,149600.0
2012-04-30 15:10:00,16.08,16.09,16.08,16.09,189600.0,11.1988,11.2057,11.1988,11.2057,189600.0
2012-04-30 15:20:00,16.09,16.09,16.09,16.09,226400.0,11.2057,11.2057,11.2057,11.2057,226400.0
2012-04-30 15:30:00,16.09,16.09,16.09,16.09,260800.0,11.2057,11.2057,11.2057,11.2057,260800.0
2012-04-30 15:40:00,16.09,16.1,16.09,16.09,786000.0,11.2057,11.2127,11.2057,11.2057,786000.0
2012-04-30 15:50:00,16.09,16.1,16.08,16.09,1162400.0,11.2057,11.2127,11.1988,11.2057,1162400.0
2012-05-01 09:30:00,15.71,15.84,15.65,15.73,2662000.0,10.9411,11.0316,10.8993,10.955,2662000.0
2012-05-01 09:40:00,15.73,15.77,15.73,15.74,1068000.0,10.955,10.9829,10.955,10.962,1068000.0
2012-05-01 09:50:00,15.74,15.74,15.71,15.72,484800.0,10.962,10.962,10.9411,10.948,484800.0
2012-05-01 10:00:00,15.73,15.77,15.72,15.76,1148000.0,10.955,10.9829,10.948,10.9759,1148000.0
2012-05-01 10:10:00,15.76,15.84,15.76,15.83,1110800.0,10.9759,11.0316,10.9759,11.0247,1110800.0
2012-05-01 10:20:00,15.84,15.87,15.83,15.87,520000.0,11.0316,11.0525,11.0247,11.0525,520000.0
2012-05-01 10:30:00,15.87,15.88,15.85,15.85,472800.0,11.0525,11.0595,11.0386,11.0386,472800.0
2012-05-01 10:40:00,15.85,15.86,15.84,15.85,220800.0,11.0386,11.0456,11.0316,11.0386,220800.0
2012-05-01 10:50:00,15.85,15.85,15.85,15.85,239200.0,11.0386,11.0386,11.0386,11.0386,239200.0
2012-05-01 11:00:00,15.85,15.88,15.85,15.88,1015600.0,11.0386,11.0595,11.0386,11.0595,1015600.0
2012-05-01 11:10:00,15.88,15.91,15.87,15.9,393600.0,11.0595,11.0804,11.0525,11.0734,393600.0
2012-05-01 11:20:00,15.9,15.94,15.9,15.94,564800.0,11.0734,11.1013,11.0734,11.1013,564800.0
2012-05-01 11:30:00,15.94,15.95,15.93,15.93,514400.0,11.1013,11.1082,11.0943,11.0943,514400.0
2012-05-01 11:40:00,15.93,15.95,15.93,15.95,268400.0,11.0943,11.1082,11.0943,11.1082,268400.0
2012-05-01 11:50:00,15.95,15.96,15.94,15.96,258400.0,11.1082,11.1152,11.1013,11.1152,258400.0
2012-05-01 12:00:00,15.96,15.99,15.96,15.97,190400.0,11.1152,11.1361,11.1152,11.1222,190400.0
2012-05-01 12:10:00,15.97,15.99,15.97,15.98,202800.0,11.1222,11.1361,11.1222,11.1291,202800.0
2012-05-01 12:20:00,15.98,15.99,15.98,15.98,215600.0,11.1291,11.1361,11.1291,11.1291,215600.0
2012-05-01 12:30:00,15.99,15.99,15.97,15.98,231600.0,11.1361,11.1361,11.1222,11.1291,231600.0
2012-05-01 12:40:00,15.98,15.98,15.96,15.97,299200.0,11.1291,11.1291,11.1152,11.1222,299200.0
2012-05-01 12:50:00,15.97,15.98,15.97,15.97,206800.0,11.1222,11.1291,11.1222,11.1222,206800.0
2012-05-01 13:00:00,15.97,15.98,15.97,15.97,187200.0,11.1222,11.1291,11.1222,11.1222,187200.0
2012-05-01 13:10:00,15.97,15.97,15.97,15.97,108000.0,11.1222,11.1222,11.1222,11.1222,108000.0
2012-05-01 13:20:00,15.97,15.98,15.97,15.97,243200.0,11.1222,11.1291,11.1222,11.1222,243200.0
2012-05-01 13:30:00,15.97,15.97,15.97,15.97,73600.0,11.1222,11.1222,11.1222,11.1222,73600.0
2012-05-01 13:40:00,15.97,15.97,15.97,15.97,159200.0,11.1222,11.1222,11.1222,11.1222,159200.0
2012-05-01 13:50:00,15.97,15.97,15.97,15.97,170400.0,11.1222,11.1222,11.1222,11.1222,170400.0
2012-05-01 14:00:00,15.97,15.98,15.97,15.98,205200.0,11.1222,11.1291,11.1222,11.1291,205200.0
2012-05-01 14:10:00,15.98,15.99,15.98,15.99,245600.0,11.1291,11.1361,11.1291,11.1361,245600.0
2012-05-01 14:20:00,15.99,16.0,15.99,15.99,152400.0,11.1361,11.1431,11.1361,11.1361,152400.0
2012-05-01 14:30:00,15.99,15.99,15.99,15.99,62400.0,11.1361,11.1361,11.1361,11.1361,62400.0
2012-05-01 14:40:00,15.99,15.99,15.97,15.98,595200.0,11.1361,11.1361,11.1222,11.1291,595200.0
2012-05-01 14:50:00,15.98,15.98,15.97,15.97,258400.0,11.1291,11.1291,11.1222,11.1222,258400.0
2012-05-01 15:00:00,15.97,15.98,15.95,15.96,459600.0,11.1222,11.1291,11.1082,11.1152,459600.0
2012-05-01 15:10:00,15.96,15.97,15.95,15.96,524000.0,11.1152,11.1222,11.1082,11.1152,524000.0
2012-05-01 15:20:00,15.96,15.98,15.96,15.97,484000.0,11.1152,11.1291,11.1152,11.1222,484000.0
2012-05-01 15:30:00,15.98,15.98,15.96,15.96,374000.0,11.1291,11.1291,11.1152,11.1152,374000.0
2012-05-01 15:40:00,15.97,15.97,15.96,15.96,865200.0,11.1222,11.1222,11.1152,11.1152,865200.0
2012-05-01 15:50:00,15.96,15.96,15.94,15.95,954400.0,11.1152,11.1152,11.1013,11.1082,954400.0
2012-05-02 09:30:00,15.93,15.96,15.91,15.92,206000.0,11.0943,11.1152,11.0804,11.0873,206000.0
2012-05-02 09:40:00,15.92,15.93,15.91,15.93,148000.0,11.0873,11.0943,11.0804,11.0943,148000.0
2012-05-02 09:50:00,15.94,15.94,15.92,15.93,118000.0,11.1013,11.1013,11.0873,11.0943,118000.0
2012-05-02 10:00:00,15.93,15.93,15.9,15.92,185600.0,11.0943,11.0943,11.0734,11.0873,185600.0
2012-05-02 10:10:00,15.93,15.94,15.92,15.92,144000.0,11.0943,11.1013,11.0873,11.0873,144000.0
2012-05-02 10:20:00,15.92,15.93,15.92,15.92,110000.0,11.0873,11.0943,11.0873,11.0873,110000.0
2012-05-02 10:30:00,15.92,15.93,15.91,15.93,246000.0,11.0873,11.0943,11.0804,11.0943,246000.0
2012-05-02 10:40:00,15.93,15.93,15.92,15.93,277600.0,11.0943,11.0943,11.0873,11.0943,277600.0
2012-05-02 10:50:00,15.93,15.95,15.93,15.94,86800.0,11.0943,11.1082,11.0943,11.1013,86800.0
2012-05-02 11:00:00,15.95,15.95,15.93,15.94,101600.0,11.1082,11.1082,11.0943,11.1013,101600.0
2012-05-02 11:10:00,15.94,15.95,15.93,15.95,172800.0,11.1013,11.1082,11.0943,11.1082,172800.0
2012-05-02 11:20:00,15.95,15.95,15.93,15.94,248000.0,11.1082,11.1082,11.0943,11.1013,248000.0
2012-05-02 11:30:00,15.94,15.95,15.93,15.95,116000.0,11.1013,11.1082,11.0943,11.1082,116000.0
2012-05-02 11:40:00,15.95,15.95,15.95,15.95,86000.0,11.1082,11.1082,11.1082,11.1082,86000.0
2012-05-02 11:50:00,15.95,15.95,15.94,15.95,205600.0,11.1082,11.1082,11.1013,11.1082,205600.0
2012-05-02 12:00:00,15.95,15.95,15.93,15.94,174000.0,11.1082,11.1082,11.0943,11.1013,174000.0
2012-05-02 12:10:00,15.94,15.95,15.94,15.95,74800.0,11.1013,11.1082,11.1013,11.1082,74800.0
2012-05-02 12:20:00,15.95,15.96,15.95,15.95,108400.0,11.1082,11.1152,11.1082,11.1082,108400.0
2012-05-02 12:30:00,15.95,15.96,15.95,15.96,104800.0,11.1082,11.1152,11.1082,11.1152,104800.0
2012-05-02 12:40:00,15.96,15.96,15.96,15.96,57600.0,11.1152,11.1152,11.1152,11.1152,57600.0
2012-05-02 12:50:00,15.96,15.96,15.96,15.96,105200.0,11.1152,11.1152,11.1152,11.1152,105200.0
2012-05-02 13:00:00,15.96,15.96,15.95,15.95,88400.0,11.1152,11.1152,11.1082,11.1082,88400.0
2012-05-02 13:10:00,15.95,15.96,15.95,15.96,118000.0,11.1082,11.1152,11.1082,11.1152,118000.0
2012-05-02 13:20:00,15.96,15.96,15.95,15.95,75200.0,11.1152,11.1152,11.1082,11.1082,75200.0
2012-05-02 13:30:00,15.95,15.96,15.95,15.96,72000.0,11.1082,11.1152,11.1082,11.1152,72000.0
2012-05-02 13:40:00,15.96,15.96,15.94,15.95,150400.0,11.1152,11.1152,11.1013,11.1082,150400.0
2012-05-02 13:50:00,15.95,15.95,15.94,15.94,122800.0,11.1082,11.1082,11.1013,11.1013,122800.0
2012-05-02 14:00:00,15.94,15.95,15.94,15.95,110400.0,11.1013,11.1082,11.1013,11.1082,110400.0
2012-05-02 14:10:00,15.95,15.95,15.95,15.95,94400.0,11.1082,11.1082,11.1082,11.1082,94400.0
2012-05-02 14:20:00,15.95,15.95,15.95,15.95,212000.0,11.1082,11.1082,11.1082,11.1082,212000.0
2012-05-02 14:30:00,15.95,15.95,15.94,15.94,238800.0,11.1082,11.1082,11.1013,11.1013,238800.0
2012-05-02 14:40:00,15.94,15.95,15.94,15.94,76800.0,11.1013,11.1082,11.1013,11.1013,76800.0
2012-05-02 14:50:00,15.94,15.95,15.94,15.95,78400.0,11.1013,11.1082,11.1013,11.1082,78400.0
2012-05-02 15:00:00,15.94,15.95,15.93,15.94,226800.0,11.1013,11.1082,11.0943,11.1013,226800.0
2012-05-02 15:10:00,15.94,15.94,15.93,15.93,214800.0,11.1013,11.1013,11.0943,11.0943,214800.0
2012-05-02 15:20:00,15.93,15.94,15.93,15.94,200400.0,11.0943,11.1013,11.0943,11.1013,200400.0
2012-05-02 15:30:00,15.94,15.94,15.93,15.94,224000.0,11.1013,11.1013,11.0943,11.1013,224000.0
2012-05-02 15:40:00,15.93,15.95,15.93,15.95,549200.0,11.0943,11.1082,11.0943,11.1082,549200.0
2012-05-02 15:50:00,15.95,15.95,15.95,15.95,1014000.0,11.1082,11.1082,11.1082,11.1082,1014000.0
2012-05-03 09:30:00,15.92,16.0,15.89,15.98,308400.0,11.0873,11.1431,11.0664,11.1291,308400.0
2012-05-03 09:40:00,15.98,16.03,15.97,16.02,204000.0,11.1291,11.1639,11.1222,11.157,204000.0
2012-05-03 09:50:00,16.02,16.02,15.96,15.97,231600.0,11.157,11.157,11.1152,11.1222,231600.0
2012-05-03 10:00:00,15.96,15.96,15.94,15.95,148400.0,11.1152,11.1152,11.1013,11.1082,148400.0
2012-05-03 10:10:00,15.95,15.96,15.94,15.95,114400.0,11.1082,11.1152,11.1013,11.1082,114400.0
2012-05-03 10:20:00,15.95,15.96,15.94,15.96,100800.0,11.1082,11.1152,11.1013,11.1152,100800.0
2012-05-03 10:30:00,15.96,15.96,15.93,15.93,148400.0,11.1152,11.1152,11.0943,11.0943,148400.0
2012-05-03 10:40:00,15.94,15.94,15.91,15.91,158400.0,11.1013,11.1013,11.0804,11.0804,158400.0
2012-05-03 10:50:00,15.91,15.96,15.91,15.96,184800.0,11.0804,11.1152,11.0804,11.1152,184800.0
2012-05-03 11:00:00,15.96,15.96,15.94,15.95,148800.0,11.1152,11.1152,11.1013,11.1082,148800.0
2012-05-03 11:10:00,15.95,15.97,15.95,15.96,87200.0,11.1082,11.1222,11.1082,11.1152,87200.0
2012-05-03 11:20:00,15.96,15.99,15.96,15.99,58000.0,11.1152,11.1361,11.1152,11.1361,58000.0
2012-05-03 11:30:00,15.99,16.01,15.99,16.0,140000.0,11.1361,11.15,11.1361,11.1431,140000.0
2012-05-03 11:40:00,16.0,16.01,15.99,15.99,91600.0,11.1431,11.15,11.1361,11.1361,91600.0
2012-05-03 11:50:00,15.99,15.99,15.96,15.97,118400.0,11.1361,11.1361,11.1152,11.1222,118400.0
2012-05-03 12:00:00,15.97,15.99,15.97,15.98,162800.0,11.1222,11.1361,11.1222,11.1291,162800.0
2012-05-03 12:10:00,15.98,15.99,15.97,15.98,254400.0,11.1291,11.1361,11.1222,11.1291,254400.0
2012-05-03 12:20:00,15.98,15.99,15.98,15.99,48000.0,11.1291,11.1361,11.1291,11.1361,48000.0
2012-05-03 12:30:00,15.99,15.99,15.99,15.99,68400.0,11.1361,11.1361,11.1361,11.1361,68400.0
2012-05-03 12:40:00,15.99,15.99,15.99,15.99,47200.0,11.1361,11.1361,11.1361,11.1361,47200.0
2012-05-03 12:50:00,15.99,15.99,15.97,15.97,158400.0,11.1361,11.1361,11.1222,11.1222,158400.0
2012-05-03 13:00:00,15.97,15.98,15.97,15.98,107200.0,11.1222,11.1291,11.1222,11.1291,107200.0
2012-05-03 13:10:00,15.98,15.98,15.97,15.98,69200.0,11.1291,11.1291,11.1222,11.1291,69200.0
2012-05-03 13:20:00,15.98,15.98,15.97,15.98,50400.0,11.1291,11.1291,11.1222,11.1291,50400.0
2012-05-03 13:30:00,15.98,15.98,15.97,15.97,42800.0,11.1291,11.1291,11.1222,11.1222,42800.0
2012-05-03 13:40:00,15.97,15.97,15.94,15.95,82000.0,11.1222,11.1222,11.1013,11.1082,82000.0
2012-05-03 13:50:00,15.95,15.96,15.94,15.96,102400.0,11.1082,11.1152,11.1013,11.1152,102400.0
2012-05-03 14:00:00,15.96,15.96,15.95,15.95,94000.0,11.1152,11.1152,11.1082,11.1082,94000.0
2012-05-03 14:10:00,15.95,15.95,15.94,15.95,92000.0,11.1082,11.1082,11.1013,11.1082,92000.0
2012-05-03 14:20:00,15.95,15.95,15.94,15.94,53600.0,11.1082,11.1082,11.1013,11.1013,53600.0
2012-05-03 14:30:00,15.94,15.95,15.93,15.94,128400.0,11.1013,11.1082,11.0943,11.1013,128400.0
2012-05-03 14:40:00,15.94,15.94,15.91,15.91,115600.0,11.1013,11.1013,11.0804,11.0804,115600.0
2012-05-03 14:50:00,15.92,15.93,15.91,15.92,270400.0,11.0873,11.0943,11.0804,11.0873,270400.0
2012-05-03 15:00:00,15.92,15.93,15.91,15.91,368400.0,11.0873,11.0943,11.0804,11.0804,368400.0
2012-05-03 15:10:00,15.91,15.93,15.9,15.91,524800.0,11.0804,11.0943,11.0734,11.0804,524800.0
2012-05-03 15:20:00,15.91,15.93,15.91,15.92,166800.0,11.0804,11.0943,11.0804,11.0873,166800.0
2012-05-03 15:30:00,15.92,15.93,15.9,15.9,195200.0,11.0873,11.0943,11.0734,11.0734,195200.0
2012-05-03 15:40:00,15.9,15.91,15.89,15.9,338400.0,11.0734,11.0804,11.0664,11.0734,338400.0
2012-05-03 15:50:00,15.9,15.91,15.9,15.9,383600.0,11.0734,11.0804,11.0734,11.0734,383600.0
2012-05-04 09:30:00,15.89,15.99,15.87,15.98,354000.0,11.0664,11.1361,11.0525,11.1291,354000.0
2012-05-04 09:40:00,15.98,15.99,15.95,15.96,482000.0,11.1291,11.1361,11.1082,11.1152,482000.0
2012-05-04 09:50:00,15.96,15.96,15.94,15.95,209200.0,11.1152,11.1152,11.1013,11.1082,209200.0
2012-05-04 10:00:00,15.95,15.96,15.93,15.94,127200.0,11.1082,11.1152,11.0943,11.1013,127200.0
2012-05-04 10:10:00,15.94,15.94,15.92,15.92,94000.0,11.1013,11.1013,11.0873,11.0873,94000.0
2012-05-04 10:20:00,15.92,15.92,15.9,15.9,145200.0,11.0873,11.0873,11.0734,11.0734,145200.0
2012-05-04 10:30:00,15.9,15.9,15.87,15.87,185600.0,11.0734,11.0734,11.0525,11.0525,185600.0
2012-05-04 10:40:00,15.87,15.89,15.87,15.88,188400.0,11.0525,11.0664,11.0525,11.0595,188400.0
2012-05-04 10:50:00,15.87,15.88,15.87,15.87,112400.0,11.0525,11.0595,11.0525,11.0525,112400.0
2012-05-04 11:00:00,15.88,15.88,15.87,15.87,67200.0,11.0595,11.0595,11.0525,11.0525,67200.0
2012-05-04 11:10:00,15.87,15.88,15.85,15.87,88800.0,11.0525,11.0595,11.0386,11.0525,88800.0
2012-05-04 11:20:00,15.87,15.88,15.86,15.88,305200.0,11.0525,11.0595,11.0456,11.0595,305200.0
2012-05-04 11:30:00,15.88,15.88,15.86,15.87,88000.0,11.0595,11.0595,11.0456,11.0525,88000.0
2012-05-04 11:40:00,15.87,15.89,15.87,15.88,92800.0,11.0525,11.0664,11.0525,11.0595,92800.0
2012-05-04 11:50:00,15.88,15.89,15.87,15.89,119600.0,11.0595,11.0664,11.0525,11.0664,119600.0
2012-05-04 12:00:00,15.88,15.9,15.88,15.9,119200.0,11.0595,11.0734,11.0595,11.0734,119200.0
2012-05-04 12:10:00,15.9,15.91,15.9,15.91,100000.0,11.0734,11.0804,11.0734,11.0804,100000.0
2012-05-04 12:20:00,15.91,15.92,15.9,15.92,232800.0,11.0804,11.0873,11.0734,11.0873,232800.0
2012-05-04 12:30:00,15.92,15.93,15.91,15.92,305200.0,11.0873,11.0943,11.0804,11.0873,305200.0
2012-05-04 12:40:00,15.91,15.92,15.91,15.92,81600.0,11.0804,11.0873,11.0804,11.0873,81600.0
2012-05-04 12:50:00,15.92,15.95,15.92,15.94,70000.0,11.0873,11.1082,11.0873,11.1013,70000.0
2012-05-04 13:00:00,15.94,15.95,15.94,15.94,50800.0,11.1013,11.1082,11.1013,11.1013,50800.0
2012-05-04 13:10:00,15.94,15.94,15.92,15.94,100800.0,11.1013,11.1013,11.0873,11.1013,100800.0
2012-05-04 13:20:00,15.95,15.95,15.93,15.94,54800.0,11.1082,11.1082,11.0943,11.1013,54800.0
2012-05-04 13:30:00,15.94,15.94,15.93,15.94,105600.0,11.1013,11.1013,11.0943,11.1013,105600.0
2012-05-04 13:40:00,15.94,15.95,15.93,15.93,72800.0,11.1013,11.1082,11.0943,11.0943,72800.0
2012-05-04 13:50:00,15.93,15.95,15.93,15.95,117200.0,11.0943,11.1082,11.0943,11.1082,117200.0
2012-05-04 14:00:00,15.95,15.95,15.95,15.95,146000.0,11.1082,11.1082,11.1082,11.1082,146000.0
2012-05-04 14:10:00,15.95,15.96,15.95,15.95,91600.0,11.1082,11.1152,11.1082,11.1082,91600.0
2012-05-04 14:20:00,15.96,15.98,15.95,15.96,339200.0,11.1152,11.1291,11.1082,11.1152,339200.0
2012-05-04 14:30:00,15.96,15.96,15.93,15.93,149200.0,11.1152,11.1152,11.0943,11.0943,149200.0
2012-05-04 14:40:00,15.93,15.93,15.92,15.93,186000.0,11.0943,11.0943,11.0873,11.0943,186000.0
2012-05-04 14:50:00,15.93,15.93,15.91,15.92,324400.0,11.0943,11.0943,11.0804,11.0873,324400.0
2012-05-04 15:00:00,15.92,15.93,15.92,15.92,228000.0,11.0873,11.0943,11.0873,11.0873,228000.0
2012-05-04 15:10:00,15.92,15.92,15.91,15.91,210400.0,11.0873,11.0873,11.0804,11.0804,210400.0
2012-05-04 15:20:00,15.91,15.92,15.89,15.9,225600.0,11.0804,11.0873,11.0664,11.0734,225600.0
2012-05-04 15:30:00,15.9,15.9,15.89,15.89,294400.0,11.0734,11.0734,11.0664,11.0664,294400.0
2012-05-04 15:40:00,15.88,15.9,15.88,15.9,209600.0,11.0595,11.0734,11.0595,11.0734,209600.0
2012-05-04 15:50:00,15.9,15.91,15.88,15.88,562800.0,11.0734,11.0804,11.0595,11.0595,562800.0
2012-05-07 09:30:00,15.89,15.97,15.88,15.95,242400.0,11.0664,11.1222,11.0595,11.1082,242400.0
2012-05-07 09:40:00,15.95,15.97,15.94,15.97,264800.0,11.1082,11.1222,11.1013,11.1222,264800.0
2012-05-07 09:50:00,15.97,16.0,15.97,16.0,539200.0,11.1222,11.1431,11.1222,11.1431,539200.0
2012-05-07 10:00:00,16.0,16.05,15.99,16.02,424800.0,11.1431,11.1779,11.1361,11.157,424800.0
2012-05-07 10:10:00,16.02,16.02,15.99,16.02,209600.0,11.157,11.157,11.1361,11.157,209600.0
2012-05-07 10:20:00,16.02,16.05,16.01,16.03,478800.0,11.157,11.1779,11.15,11.1639,478800.0
2012-05-07 10:30:00,16.03,16.04,16.03,16.04,334000.0,11.1639,11.1709,11.1639,11.1709,334000.0
2012-05-07 10:40:00,16.04,16.05,16.03,16.04,291600.0,11.1709,11.1779,11.1639,11.1709,291600.0
2012-05-07 10:50:00,16.04,16.05,16.03,16.04,286800.0,11.1709,11.1779,11.1639,11.1709,286800.0
2012-05-07 11:00:00,16.04,16.05,16.04,16.05,187200.0,11.1709,11.1779,11.1709,11.1779,187200.0
2012-05-07 11:10:00,16.05,16.06,16.04,16.04,220400.0,11.1779,11.1848,11.1709,11.1709,220400.0
2012-05-07 11:20:00,16.04,16.04,16.03,16.04,111600.0,11.1709,11.1709,11.1639,11.1709,111600.0
2012-05-07 11:30:00,16.04,16.04,16.03,16.03,168000.0,11.1709,11.1709,11.1639,11.1639,168000.0
2012-05-07 11:40:00,16.04,16.04,16.03,16.03,131200.0,11.1709,11.1709,11.1639,11.1639,131200.0
2012-05-07 11:50:00,16.03,16.04,16.03,16.03,118000.0,11.1639,11.1709,11.1639,11.1639,118000.0
2012-05-07 12:00:00,16.03,16.04,16.03,16.04,284800.0,11.1639,11.1709,11.1639,11.1709,284800.0
2012-05-07 12:10:00,16.03,16.04,16.03,16.04,134800.0,11.1639,11.1709,11.1639,11.1709,134800.0
2012-05-07 12:20:00,16.04,16.04,16.03,16.03,198000.0,11.1709,11.1709,11.1639,11.1639,198000.0
2012-05-07 12:30:00,16.03,16.04,16.02,16.04,180800.0,11.1639,11.1709,11.157,11.1709,180800.0
2012-05-07 12:40:00,16.04,16.04,16.03,16.03,109200.0,11.1709,11.1709,11.1639,11.1639,109200.0
2012-05-07 12:50:00,16.03,16.03,16.03,16.03,89200.0,11.1639,11.1639,11.1639,11.1639,89200.0
2012-05-07 13:00:00,16.03,16.03,16.02,16.03,107200.0,11.1639,11.1639,11.157,11.1639,107200.0
2012-05-07 13:10:00,16.02,16.03,16.02,16.02,116800.0,11.157,11.1639,11.157,11.157,116800.0
2012-05-07 13:20:00,16.02,16.03,16.01,16.02,155200.0,11.157,11.1639,11.15,11.157,155200.0
2012-05-07 13:30:00,16.01,16.02,16.01,16.02,274000.0,11.15,11.157,11.15,11.157,274000.0
2012-05-07 13:40:00,16.01,16.04,16.01,16.04,158000.0,11.15,11.1709,11.15,11.1709,158000.0
2012-05-07 13:50:00,16.04,16.04,16.04,16.04,152800.0,11.1709,11.1709,11.1709,11.1709,152800.0
2012-05-07 14:00:00,16.04,16.04,16.03,16.03,96400.0,11.1709,11.1709,11.1639,11.1639,96400.0
2012-05-07 14:10:00,16.03,16.04,16.03,16.03,66800.0,11.1639,11.1709,11.1639,11.1639,66800.0
2012-05-07 14:20:00,16.03,16.04,16.03,16.04,90400.0,11.1639,11.1709,11.1639,11.1709,90400.0
2012-05-07 14:30:00,16.04,16.04,16.03,16.04,97600.0,11.1709,11.1709,11.1639,11.1709,97600.0
2012-05-07 14:40:00,16.04,16.04,16.03,16.04,117600.0,11.1709,11.1709,11.1639,11.1709,117600.0
2012-05-07 14:50:00,16.04,16.05,16.03,16.05,131200.0,11.1709,11.1779,11.1639,11.1779,131200.0
2012-05-07 15:00:00,16.05,16.05,16.05,16.05,93600.0,11.1779,11.1779,11.1779,11.1779,93600.0
2012-05-07 15:10:00,16.04,16.05,16.04,16.05,107200.0,11.1709,11.1779,11.1709,11.1779,107200.0
2012-05-07 15:20:00,16.04,16.05,16.04,16.05,168800.0,11.1709,11.1779,11.1709,11.1779,168800.0
2012-05-07 15:30:00,16.04,16.05,16.04,16.04,335200.0,11.1709,11.1779,11.1709,11.1709,335200.0
2012-05-07 15:40:00,16.04,16.05,16.03,16.05,214800.0,11.1709,11.1779,11.1639,11.1779,214800.0
2012-05-07 15:50:00,16.05,16.05,16.02,16.04,555600.0,11.1779,11.1779,11.157,11.1709,555600.0
2012-05-08 09:30:00,16.0,16.05,15.97,16.03,236400.0,11.1431,11.1779,11.1222,11.1639,236400.0
2012-05-08 09:40:00,16.03,16.07,16.0,16.07,80000.0,11.1639,11.1918,11.1431,11.1918,80000.0
2012-05-08 09:50:00,16.07,16.09,16.05,16.09,110400.0,11.1918,11.2057,11.1779,11.2057,110400.0
2012-05-08 10:00:00,16.09,16.09,16.06,16.07,96800.0,11.2057,11.2057,11.1848,11.1918,96800.0
2012-05-08 10:10:00,16.06,16.08,16.06,16.08,59600.0,11.1848,11.1988,11.1848,11.1988,59600.0
2012-05-08 10:20:00,16.08,16.08,16.05,16.06,349200.0,11.1988,11.1988,11.1779,11.1848,349200.0
2012-05-08 10:30:00,16.06,16.07,16.04,16.07,103600.0,11.1848,11.1918,11.1709,11.1918,103600.0
2012-05-08 10:40:00,16.07,16.1,16.07,16.1,116800.0,11.1918,11.2127,11.1918,11.2127,116800.0
2012-05-08 10:50:00,16.09,16.1,16.08,16.09,116800.0,11.2057,11.2127,11.1988,11.2057,116800.0
2012-05-08 11:00:00,16.09,16.09,16.05,16.05,94400.0,11.2057,11.2057,11.1779,11.1779,94400.0
2012-05-08 11:10:00,16.05,16.06,16.03,16.04,116800.0,11.1779,11.1848,11.1639,11.1709,116800.0
2012-05-08 11:20:00,16.04,16.05,16.03,16.03,70400.0,11.1709,11.1779,11.1639,11.1639,70400.0
2012-05-08 11:30:00,16.03,16.06,16.02,16.06,91200.0,11.1639,11.1848,11.157,11.1848,91200.0
2012-05-08 11:40:00,16.06,16.07,16.05,16.06,134800.0,11.1848,11.1918,11.1779,11.1848,134800.0
2012-05-08 11:50:00,16.05,16.07,16.05,16.07,592400.0,11.1779,11.1918,11.1779,11.1918,592400.0
2012-05-08 12:00:00,16.06,16.07,16.05,16.07,106400.0,11.1848,11.1918,11.1779,11.1918,106400.0
2012-05-08 12:10:00,16.07,16.08,16.06,16.08,55600.0,11.1918,11.1988,11.1848,11.1988,55600.0
2012-05-08 12:20:00,16.08,16.09,16.07,16.07,92000.0,11.1988,11.2057,11.1918,11.1918,92000.0
2012-05-08 12:30:00,16.07,16.07,16.06,16.07,207600.0,11.1918,11.1918,11.1848,11.1918,207600.0
2012-05-08 12:40:00,16.07,16.07,16.05,16.05,142800.0,11.1918,11.1918,11.1779,11.1779,142800.0
2012-05-08 12:50:00,16.05,16.05,16.04,16.04,45600.0,11.1779,11.1779,11.1709,11.1709,45600.0
2012-05-08 13:00:00,16.04,16.06,16.04,16.05,66000.0,11.1709,11.1848,11.1709,11.1779,66000.0
2012-05-08 13:10:00,16.06,16.06,16.05,16.06,53200.0,11.1848,11.1848,11.1779,11.1848,53200.0
2012-05-08 13:20:00,16.07,16.08,16.07,16.08,82000.0,11.1918,11.1988,11.1918,11.1988,82000.0
2012-05-08 13:30:00,16.08,16.08,16.05,16.05,144800.0,11.1988,11.1988,11.1779,11.1779,144800.0
2012-05-08 13:40:00,16.05,16.06,16.05,16.06,50400.0,11.1779,11.1848,11.1779,11.1848,50400.0
2012-05-08 13:50:00,16.06,16.06,16.05,16.05,106000.0,11.1848,11.1848,11.1779,11.1779,106000.0
2012-05-08 14:00:00,16.05,16.06,16.03,16.03,120400.0,11.1779,11.1848,11.1639,11.1639,120400.0
2012-05-08 14:10:00,16.03,16.03,16.02,16.02,121600.0,11.1639,11.1639,11.157,11.157,121600.0
2012-05-08 14:20:00,16.02,16.02,16.01,16.02,86000.0,11.157,11.157,11.15,11.157,86000.0
2012-05-08 14:30:00,16.02,16.03,16.01,16.01,165600.0,11.157,11.1639,11.15,11.15,165600.0
2012-05-08 14:40:00,16.02,16.03,16.02,16.03,134000.0,11.157,11.1639,11.157,11.1639,134000.0
2012-05-08 14:50:00,16.03,16.05,16.02,16.04,115200.0,11.1639,11.1779,11.157,11.1709,115200.0
2012-05-08 15:00:00,16.04,16.04,16.02,16.02,154800.0,11.1709,11.1709,11.157,11.157,154800.0
2012-05-08 15:10:00,16.03,16.05,16.02,16.05,177600.0,11.1639,11.1779,11.157,11.1779,177600.0
2012-05-08 15:20:00,16.05,16.06,16.04,16.05,134000.0,11.1779,11.1848,11.1709,11.1779,134000.0
2012-05-08 15:30:00,16.05,16.06,16.04,16.05,172000.0,11.1779,11.1848,11.1709,11.1779,172000.0
2012-05-08 15:40:00,16.05,16.06,16.04,16.05,345200.0,11.1779,11.1848,11.1709,11.1779,345200.0
2012-05-08 15:50:00,16.05,16.07,16.05,16.05,385600.0,11.1779,11.1918,11.1779,11.1779,385600.0
2012-05-09 09:30:00,15.96,16.0,15.96,15.99,213600.0,11.1152,11.1431,11.1152,11.1361,213600.0
2012-05-09 09:40:00,15.99,16.0,15.97,15.97,79200.0,11.1361,11.1431,11.1222,11.1222,79200.0
2012-05-09 09:50:00,15.97,15.98,15.94,15.95,178400.0,11.1222,11.1291,11.1013,11.1082,178400.0
2012-05-09 10:00:00,15.95,15.99,15.94,15.95,140000.0,11.1082,11.1361,11.1013,11.1082,140000.0
2012-05-09 10:10:00,15.95,15.97,15.94,15.95,125200.0,11.1082,11.1222,11.1013,11.1082,125200.0
2012-05-09 10:20:00,15.94,15.97,15.94,15.95,106800.0,11.1013,11.1222,11.1013,11.1082,106800.0
2012-05-09 10:30:00,15.96,15.96,15.95,15.96,106800.0,11.1152,11.1152,11.1082,11.1152,106800.0
2012-05-09 10:40:00,15.96,16.01,15.95,16.01,133200.0,11.1152,11.15,11.1082,11.15,133200.0
2012-05-09 10:50:00,16.01,16.02,16.0,16.01,161200.0,11.15,11.157,11.1431,11.15,161200.0
2012-05-09 11:00:00,16.0,16.02,15.99,16.02,148000.0,11.1431,11.157,11.1361,11.157,148000.0
2012-05-09 11:10:00,16.02,16.05,16.02,16.04,166400.0,11.157,11.1779,11.157,11.1709,166400.0
2012-05-09 11:20:00,16.04,16.08,16.04,16.07,150000.0,11.1709,11.1988,11.1709,11.1918,150000.0
2012-05-09 11:30:00,16.07,16.1,16.05,16.1,225600.0,11.1918,11.2127,11.1779,11.2127,225600.0
2012-05-09 11:40:00,16.1,16.11,16.06,16.08,194400.0,11.2127,11.2197,11.1848,11.1988,194400.0
2012-05-09 11:50:00,16.08,16.09,16.07,16.08,166800.0,11.1988,11.2057,11.1918,11.1988,166800.0
2012-05-09 12:00:00,16.08,16.08,16.06,16.07,100400.0,11.1988,11.1988,11.1848,11.1918,100400.0
2012-05-09 12:10:00,16.06,16.07,16.05,16.05,132400.0,11.1848,11.1918,11.1779,11.1779,132400.0
2012-05-09 12:20:00,16.05,16.06,16.05,16.05,78000.0,11.1779,11.1848,11.1779,11.1779,78000.0
2012-05-09 12:30:00,16.05,16.05,16.03,16.04,116800.0,11.1779,11.1779,11.1639,11.1709,116800.0
2012-05-09 12:40:00,16.04,16.06,16.02,16.06,82400.0,11.1709,11.1848,11.157,11.1848,82400.0
2012-05-09 12:50:00,16.06,16.07,16.05,16.07,178000.0,11.1848,11.1918,11.1779,11.1918,178000.0
2012-05-09 13:00:00,16.07,16.1,16.07,16.07,75600.0,11.1918,11.2127,11.1918,11.1918,75600.0
2012-05-09 13:10:00,16.07,16.08,16.06,16.06,81600.0,11.1918,11.1988,11.1848,11.1848,81600.0
2012-05-09 13:20:00,16.06,16.09,16.06,16.07,250000.0,11.1848,11.2057,11.1848,11.1918,250000.0
2012-05-09 13:30:00,16.07,16.09,16.06,16.08,123200.0,11.1918,11.2057,11.1848,11.1988,123200.0
2012-05-09 13:40:00,16.08,16.1,16.08,16.1,84000.0,11.1988,11.2127,11.1988,11.2127,84000.0
2012-05-09 13:50:00,16.1,16.11,16.09,16.09,120000.0,11.2127,11.2197,11.2057,11.2057,120000.0
2012-05-09 14:00:00,16.09,16.09,16.08,16.09,104000.0,11.2057,11.2057,11.1988,11.2057,104000.0
2012-05-09 14:10:00,16.09,16.09,16.08,16.08,89600.0,11.2057,11.2057,11.1988,11.1988,89600.0
2012-05-09 14:20:00,16.07,16.09,16.07,16.09,54400.0,11.1918,11.2057,11.1918,11.2057,54400.0
2012-05-09 14:30:00,16.08,16.09,16.07,16.08,111600.0,11.1988,11.2057,11.1918,11.1988,111600.0
2012-05-09 14:40:00,16.08,16.09,16.08,16.08,69200.0,11.1988,11.2057,11.1988,11.1988,69200.0
2012-05-09 14:50:00,16.08,16.09,16.06,16.06,89200.0,11.1988,11.2057,11.1848,11.1848,89200.0
2012-05-09 15:00:00,16.06,16.07,16.06,16.07,147600.0,11.1848,11.1918,11.1848,11.1918,147600.0
2012-05-09 15:10:00,16.06,16.07,16.05,16.06,131600.0,11.1848,11.1918,11.1779,11.1848,131600.0
2012-05-09 15:20:00,16.07,16.09,16.06,16.08,162400.0,11.1918,11.2057,11.1848,11.1988,162400.0
2012-05-09 15:30:00,16.08,16.08,16.06,16.07,224000.0,11.1988,11.1988,11.1848,11.1918,224000.0
2012-05-09 15:40:00,16.07,16.09,16.05,16.05,184800.0,11.1918,11.2057,11.1779,11.1779,184800.0
2012-05-09 15:50:00,16.06,16.06,16.03,16.04,500400.0,11.1848,11.1848,11.1639,11.1709,500400.0
2012-05-10 09:30:00,16.15,16.16,16.11,16.13,344000.0,11.2475,11.2545,11.2197,11.2336,344000.0
2012-05-10 09:40:00,16.13,16.15,16.11,16.13,128400.0,11.2336,11.2475,11.2197,11.2336,128400.0
2012-05-10 09:50:00,16.13,16.14,16.11,16.11,81200.0,11.2336,11.2406,11.2197,11.2197,81200.0
2012-05-10 10:00:00,16.11,16.13,16.1,16.12,154400.0,11.2197,11.2336,11.2127,11.2266,154400.0
2012-05-10 10:10:00,16.12,16.14,16.1,16.13,412800.0,11.2266,11.2406,11.2127,11.2336,412800.0
2012-05-10 10:20:00,16.13,16.13,16.1,16.13,384800.0,11.2336,11.2336,11.2127,11.2336,384800.0
2012-05-10 10:30:00,16.13,16.14,16.13,16.13,206000.0,11.2336,11.2406,11.2336,11.2336,206000.0
2012-05-10 10:40:00,16.13,16.14,16.13,16.14,208800.0,11.2336,11.2406,11.2336,11.2406,208800.0
2012-05-10 10:50:00,16.13,16.14,16.11,16.14,114400.0,11.2336,11.2406,11.2197,11.2406,114400.0
2012-05-10 11:00:00,16.14,16.16,16.14,16.16,192800.0,11.2406,11.2545,11.2406,11.2545,192800.0
2012-05-10 11:10:00,16.16,16.17,16.15,16.16,118400.0,11.2545,11.2614,11.2475,11.2545,118400.0
2012-05-10 11:20:00,16.16,16.18,16.16,16.18,106400.0,11.2545,11.2684,11.2545,11.2684,106400.0
2012-05-10 11:30:00,16.18,16.21,16.18,16.21,140800.0,11.2684,11.2893,11.2684,11.2893,140800.0
2012-05-10 11:40:00,16.21,16.21,16.19,16.2,99200.0,11.2893,11.2893,11.2754,11.2823,99200.0
2012-05-10 11:50:00,16.2,16.22,16.2,16.22,83600.0,11.2823,11.2963,11.2823,11.2963,83600.0
2012-05-10 12:00:00,16.22,16.22,16.21,16.22,140000.0,11.2963,11.2963,11.2893,11.2963,140000.0
2012-05-10 12:10:00,16.22,16.25,16.22,16.25,128800.0,11.2963,11.3172,11.2963,11.3172,128800.0
2012-05-10 12:20:00,16.25,16.26,16.22,16.22,222800.0,11.3172,11.3241,11.2963,11.2963,222800.0
2012-05-10 12:30:00,16.22,16.25,16.22,16.25,181200.0,11.2963,11.3172,11.2963,11.3172,181200.0
2012-05-10 12:40:00,16.25,16.27,16.24,16.26,58000.0,11.3172,11.3311,11.3102,11.3241,58000.0
2012-05-10 12:50:00,16.25,16.26,16.25,16.25,40000.0,11.3172,11.3241,11.3172,11.3172,40000.0
2012-05-10 13:00:00,16.25,16.25,16.24,16.25,54000.0,11.3172,11.3172,11.3102,11.3172,54000.0
2012-05-10 13:10:00,16.25,16.25,16.24,16.24,146400.0,11.3172,11.3172,11.3102,11.3102,146400.0
2012-05-10 13:20:00,16.24,16.25,16.24,16.24,35600.0,11.3102,11.3172,11.3102,11.3102,35600.0
2012-05-10 13:30:00,16.25,16.26,16.24,16.25,56000.0,11.3172,11.3241,11.3102,11.3172,56000.0
2012-05-10 13:40:00,16.25,16.26,16.25,16.25,140800.0,11.3172,11.3241,11.3172,11.3172,140800.0
2012-05-10 13:50:00,16.25,16.26,16.24,16.25,51600.0,11.3172,11.3241,11.3102,11.3172,51600.0
2012-05-10 14:00:00,16.25,16.26,16.24,16.25,136000.0,11.3172,11.3241,11.3102,11.3172,136000.0
2012-05-10 14:10:00,16.26,16.26,16.25,16.26,129200.0,11.3241,11.3241,11.3172,11.3241,129200.0
2012-05-10 14:20:00,16.26,16.28,16.26,16.28,273600.0,11.3241,11.3381,11.3241,11.3381,273600.0
2012-05-10 14:30:00,16.28,16.29,16.27,16.28,129600.0,11.3381,11.345,11.3311,11.3381,129600.0
2012-05-10 14:40:00,16.28,16.29,16.28,16.29,158400.0,11.3381,11.345,11.3381,11.345,158400.0
2012-05-10 14:50:00,16.28,16.28,16.27,16.27,112000.0,11.3381,11.3381,11.3311,11.3311,112000.0
2012-05-10 15:00:00,16.27,16.3,16.27,16.3,164000.0,11.3311,11.352,11.3311,11.352,164000.0
2012-05-10 15:10:00,16.3,16.32,16.3,16.31,172400.0,11.352,11.3659,11.352,11.3589,172400.0
2012-05-10 15:20:00,16.31,16.31,16.29,16.3,199600.0,11.3589,11.3589,11.345,11.352,199600.0
2012-05-10 15:30:00,16.3,16.31,16.29,16.31,215200.0,11.352,11.3589,11.345,11.3589,215200.0
2012-05-10 15:40:00,16.31,16.31,16.28,16.28,543200.0,11.3589,11.3589,11.3381,11.3381,543200.0
2012-05-10 15:50:00,16.28,16.29,16.25,16.27,1289200.0,11.3381,11.345,11.3172,11.3311,1289200.0
2012-05-11 09:30:00,16.25,16.3,16.21,16.27,211600.0,11.3172,11.352,11.2893,11.3311,211600.0
2012-05-11 09:40:00,16.26,16.3,16.24,16.29,121600.0,11.3241,11.352,11.3102,11.345,121600.0
2012-05-11 09:50:00,16.29,16.31,16.29,16.3,229200.0,11.345,11.3589,11.345,11.352,229200.0
2012-05-11 10:00:00,16.3,16.31,16.29,16.29,304800.0,11.352,11.3589,11.345,11.345,304800.0
2012-05-11 10:10:00,16.29,16.31,16.28,16.3,144000.0,11.345,11.3589,11.3381,11.352,144000.0
2012-05-11 10:20:00,16.3,16.32,16.3,16.31,130800.0,11.352,11.3659,11.352,11.3589,130800.0
2012-05-11 10:30:00,16.31,16.33,16.31,16.33,168000.0,11.3589,11.3729,11.3589,11.3729,168000.0
2012-05-11 10:40:00,16.33,16.34,16.32,16.32,134000.0,11.3729,11.3798,11.3659,11.3659,134000.0
2012-05-11 10:50:00,16.32,16.34,16.32,16.34,83200.0,11.3659,11.3798,11.3659,11.3798,83200.0
2012-05-11 11:00:00,16.34,16.34,16.33,16.33,131200.0,11.3798,11.3798,11.3729,11.3729,131200.0
2012-05-11 11:10:00,16.34,16.36,16.33,16.35,97600.0,11.3798,11.3938,11.3729,11.3868,97600.0
2012-05-11 11:20:00,16.35,16.36,16.34,16.34,82800.0,11.3868,11.3938,11.3798,11.3798,82800.0
2012-05-11 11:30:00,16.34,16.36,16.34,16.35,94000.0,11.3798,11.3938,11.3798,11.3868,94000.0
2012-05-11 11:40:00,16.35,16.35,16.33,16.33,60400.0,11.3868,11.3868,11.3729,11.3729,60400.0
2012-05-11 11:50:00,16.33,16.33,16.31,16.32,78400.0,11.3729,11.3729,11.3589,11.3659,78400.0
2012-05-11 12:00:00,16.32,16.33,16.32,16.32,174400.0,11.3659,11.3729,11.3659,11.3659,174400.0
2012-05-11 12:10:00,16.32,16.33,16.32,16.32,62800.0,11.3659,11.3729,11.3659,11.3659,62800.0
2012-05-11 12:20:00,16.33,16.33,16.32,16.32,41600.0,11.3729,11.3729,11.3659,11.3659,41600.0
2012-05-11 12:30:00,16.33,16.33,16.32,16.32,41200.0,11.3729,11.3729,11.3659,11.3659,41200.0
2012-05-11 12:40:00,16.33,16.33,16.32,16.33,39600.0,11.3729,11.3729,11.3659,11.3729,39600.0
2012-05-11 12:50:00,16.33,16.34,16.33,16.33,62000.0,11.3729,11.3798,11.3729,11.3729,62000.0
2012-05-11 13:00:00,16.33,16.35,16.33,16.35,49200.0,11.3729,11.3868,11.3729,11.3868,49200.0
2012-05-11 13:10:00,16.34,16.34,16.32,16.33,74000.0,11.3798,11.3798,11.3659,11.3729,74000.0
2012-05-11 13:20:00,16.32,16.33,16.32,16.33,125600.0,11.3659,11.3729,11.3659,11.3729,125600.0
2012-05-11 13:30:00,16.33,16.35,16.32,16.33,160400.0,11.3729,11.3868,11.3659,11.3729,160400.0
2012-05-11 13:40:00,16.33,16.33,16.32,16.32,70400.0,11.3729,11.3729,11.3659,11.3659,70400.0
2012-05-11 13:50:00,16.32,16.34,16.32,16.34,50800.0,11.3659,11.3798,11.3659,11.3798,50800.0
2012-05-11 14:00:00,16.34,16.34,16.32,16.32,109600.0,11.3798,11.3798,11.3659,11.3659,109600.0
2012-05-11 14:10:00,16.32,16.32,16.31,16.31,114800.0,11.3659,11.3659,11.3589,11.3589,114800.0
2012-05-11 14:20:00,16.31,16.32,16.3,16.32,115200.0,11.3589,11.3659,11.352,11.3659,115200.0
2012-05-11 14:30:00,16.31,16.32,16.3,16.3,71600.0,11.3589,11.3659,11.352,11.352,71600.0
2012-05-11 14:40:00,16.3,16.33,16.3,16.33,175200.0,11.352,11.3729,11.352,11.3729,175200.0
2012-05-11 14:50:00,16.33,16.33,16.32,16.32,186000.0,11.3729,11.3729,11.3659,11.3659,186000.0
2012-05-11 15:00:00,16.33,16.33,16.3,16.31,194000.0,11.3729,11.3729,11.352,11.3589,194000.0
2012-05-11 15:10:00,16.31,16.32,16.3,16.32,112800.0,11.3589,11.3659,11.352,11.3659,112800.0
2012-05-11 15:20:00,16.32,16.33,16.3,16.31,116400.0,11.3659,11.3729,11.352,11.3589,116400.0
2012-05-11 15:30:00,16.31,16.31,16.3,16.31,122400.0,11.3589,11.3589,11.352,11.3589,122400.0
2012-05-11 15:40:00,16.31,16.31,16.29,16.31,269200.0,11.3589,11.3589,11.345,11.3589,269200.0
2012-05-11 15:50:00,16.31,16.31,16.29,16.3,430800.0,11.3589,11.3589,11.345,11.352,430800.0
2012-05-14 09:30:00,16.28,16.35,16.27,16.32,507200.0,11.3381,11.3868,11.3311,11.3659,507200.0
2012-05-14 09:40:00,16.31,16.32,16.26,16.29,189600.0,11.3589,11.3659,11.3241,11.345,189600.0
2012-05-14 09:50:00,16.3,16.31,16.25,16.27,115200.0,11.352,11.3589,11.3172,11.3311,115200.0
2012-05-14 10:00:00,16.27,16.27,16.25,16.25,132400.0,11.3311,11.3311,11.3172,11.3172,132400.0
2012-05-14 10:10:00,16.25,16.25,16.23,16.24,147200.0,11.3172,11.3172,11.3032,11.3102,147200.0
2012-05-14 10:20:00,16.24,16.24,16.2,16.21,131600.0,11.3102,11.3102,11.2823,11.2893,131600.0
2012-05-14 10:30:00,16.2,16.26,16.2,16.25,168800.0,11.2823,11.3241,11.2823,11.3172,168800.0
2012-05-14 10:40:00,16.26,16.27,16.25,16.26,150800.0,11.3241,11.3311,11.3172,11.3241,150800.0
2012-05-14 10:50:00,16.26,16.29,16.26,16.28,95600.0,11.3241,11.345,11.3241,11.3381,95600.0
2012-05-14 11:00:00,16.28,16.3,16.26,16.28,184800.0,11.3381,11.352,11.3241,11.3381,184800.0
2012-05-14 11:10:00,16.28,16.32,16.27,16.31,133600.0,11.3381,11.3659,11.3311,11.3589,133600.0
2012-05-14 11:20:00,16.31,16.37,16.31,16.34,182000.0,11.3589,11.4007,11.3589,11.3798,182000.0
2012-05-14 11:30:00,16.34,16.35,16.31,16.31,48000.0,11.3798,11.3868,11.3589,11.3589,48000.0
2012-05-14 11:40:00,16.31,16.32,16.3,16.32,122800.0,11.3589,11.3659,11.352,11.3659,122800.0
2012-05-14 11:50:00,16.31,16.33,16.31,16.33,233200.0,11.3589,11.3729,11.3589,11.3729,233200.0
2012-05-14 12:00:00,16.32,16.33,16.32,16.33,108400.0,11.3659,11.3729,11.3659,11.3729,108400.0
2012-05-14 12:10:00,16.33,16.34,16.32,16.33,81200.0,11.3729,11.3798,11.3659,11.3729,81200.0
2012-05-14 12:20:00,16.33,16.35,16.33,16.34,68000.0,11.3729,11.3868,11.3729,11.3798,68000.0
2012-05-14 12:30:00,16.34,16.38,16.34,16.38,260400.0,11.3798,11.4077,11.3798,11.4077,260400.0
2012-05-14 12:40:00,16.37,16.42,16.37,16.42,532800.0,11.4007,11.4356,11.4007,11.4356,532800.0
2012-05-14 12:50:00,16.42,16.43,16.38,16.38,281200.0,11.4356,11.4425,11.4077,11.4077,281200.0
2012-05-14 13:00:00,16.38,16.42,16.38,16.42,135200.0,11.4077,11.4356,11.4077,11.4356,135200.0
2012-05-14 13:10:00,16.42,16.42,16.41,16.42,132800.0,11.4356,11.4356,11.4286,11.4356,132800.0
2012-05-14 13:20:00,16.42,16.43,16.41,16.42,313600.0,11.4356,11.4425,11.4286,11.4356,313600.0
2012-05-14 13:30:00,16.43,16.47,16.43,16.47,226000.0,11.4425,11.4704,11.4425,11.4704,226000.0
2012-05-14 13:40:00,16.47,16.49,16.45,16.45,224800.0,11.4704,11.4843,11.4565,11.4565,224800.0
2012-05-14 13:50:00,16.45,16.5,16.45,16.5,204400.0,11.4565,11.4913,11.4565,11.4913,204400.0
2012-05-14 14:00:00,16.49,16.5,16.48,16.5,274800.0,11.4843,11.4913,11.4773,11.4913,274800.0
2012-05-14 14:10:00,16.49,16.5,16.47,16.47,140400.0,11.4843,11.4913,11.4704,11.4704,140400.0
2012-05-14 14:20:00,16.47,16.48,16.46,16.47,129600.0,11.4704,11.4773,11.4634,11.4704,129600.0
2012-05-14 14:30:00,16.47,16.49,16.45,16.46,110800.0,11.4704,11.4843,11.4565,11.4634,110800.0
2012-05-14 14:40:00,16.45,16.45,16.43,16.44,131600.0,11.4565,11.4565,11.4425,11.4495,131600.0
2012-05-14 14:50:00,16.44,16.46,16.44,16.44,230000.0,11.4495,11.4634,11.4495,11.4495,230000.0
2012-05-14 15:00:00,16.44,16.44,16.41,16.43,215600.0,11.4495,11.4495,11.4286,11.4425,215600.0
2012-05-14 15:10:00,16.43,16.46,16.43,16.45,292800.0,11.4425,11.4634,11.4425,11.4565,292800.0
2012-05-14 15:20:00,16.45,16.45,16.44,16.44,162800.0,11.4565,11.4565,11.4495,11.4495,162800.0
2012-05-14 15:30:00,16.44,16.45,16.43,16.44,267200.0,11.4495,11.4565,11.4425,11.4495,267200.0
2012-05-14 15:40:00,16.43,16.45,16.43,16.45,689200.0,11.4425,11.4565,11.4425,11.4565,689200.0
2012-05-14 15:50:00,16.45,16.46,16.43,16.43,937200.0,11.4565,11.4634,11.4425,11.4425,937200.0
2012-05-15 09:30:00,16.43,16.43,16.38,16.4,321600.0,11.4425,11.4425,11.4077,11.4216,321600.0
2012-05-15 09:40:00,16.4,16.41,16.37,16.38,181600.0,11.4216,11.4286,11.4007,11.4077,181600.0
2012-05-15 09:50:00,16.38,16.4,16.36,16.36,245600.0,11.4077,11.4216,11.3938,11.3938,245600.0
2012-05-15 10:00:00,16.37,16.41,16.36,16.41,125600.0,11.4007,11.4286,11.3938,11.4286,125600.0
2012-05-15 10:10:00,16.41,16.41,16.4,16.4,86400.0,11.4286,11.4286,11.4216,11.4216,86400.0
2012-05-15 10:20:00,16.4,16.47,16.4,16.46,110400.0,11.4216,11.4704,11.4216,11.4634,110400.0
2012-05-15 10:30:00,16.47,16.47,16.45,16.45,312400.0,11.4704,11.4704,11.4565,11.4565,312400.0
2012-05-15 10:40:00,16.45,16.48,16.44,16.48,385200.0,11.4565,11.4773,11.4495,11.4773,385200.0
2012-05-15 10:50:00,16.47,16.49,16.47,16.47,422800.0,11.4704,11.4843,11.4704,11.4704,422800.0
2012-05-15 11:00:00,16.47,16.47,16.42,16.43,92000.0,11.4704,11.4704,11.4356,11.4425,92000.0
2012-05-15 11:10:00,16.43,16.43,16.4,16.43,529200.0,11.4425,11.4425,11.4216,11.4425,529200.0
2012-05-15 11:20:00,16.42,16.45,16.42,16.43,194400.0,11.4356,11.4565,11.4356,11.4425,194400.0
2012-05-15 11:30:00,16.43,16.46,16.42,16.46,140400.0,11.4425,11.4634,11.4356,11.4634,140400.0
2012-05-15 11:40:00,16.46,16.5,16.46,16.5,157200.0,11.4634,11.4913,11.4634,11.4913,157200.0
2012-05-15 11:50:00,16.5,16.5,16.49,16.49,104400.0,11.4913,11.4913,11.4843,11.4843,104400.0
2012-05-15 12:00:00,16.49,16.49,16.47,16.47,148000.0,11.4843,11.4843,11.4704,11.4704,148000.0
2012-05-15 12:10:00,16.47,16.47,16.45,16.45,88800.0,11.4704,11.4704,11.4565,11.4565,88800.0
2012-05-15 12:20:00,16.45,16.46,16.43,16.44,158000.0,11.4565,11.4634,11.4425,11.4495,158000.0
2012-05-15 12:30:00,16.44,16.44,16.43,16.43,96800.0,11.4495,11.4495,11.4425,11.4425,96800.0
2012-05-15 12:40:00,16.43,16.43,16.42,16.42,91200.0,11.4425,11.4425,11.4356,11.4356,91200.0
2012-05-15 12:50:00,16.41,16.42,16.4,16.4,348000.0,11.4286,11.4356,11.4216,11.4216,348000.0
2012-05-15 13:00:00,16.4,16.41,16.4,16.4,114400.0,11.4216,11.4286,11.4216,11.4216,114400.0
2012-05-15 13:10:00,16.4,16.42,16.4,16.41,96000.0,11.4216,11.4356,11.4216,11.4286,96000.0
2012-05-15 13:20:00,16.41,16.41,16.39,16.39,88000.0,11.4286,11.4286,11.4147,11.4147,88000.0
2012-05-15 13:30:00,16.39,16.4,16.38,16.39,151200.0,11.4147,11.4216,11.4077,11.4147,151200.0
2012-05-15 13:40:00,16.39,16.39,16.37,16.38,118000.0,11.4147,11.4147,11.4007,11.4077,118000.0
2012-05-15 13:50:00,16.38,16.38,16.36,16.36,179600.0,11.4077,11.4077,11.3938,11.3938,179600.0
2012-05-15 14:00:00,16.37,16.38,16.36,16.36,162000.0,11.4007,11.4077,11.3938,11.3938,162000.0
2012-05-15 14:10:00,16.36,16.38,16.36,16.37,157600.0,11.3938,11.4077,11.3938,11.4007,157600.0
2012-05-15 14:20:00,16.37,16.39,16.36,16.38,189600.0,11.4007,11.4147,11.3938,11.4077,189600.0
2012-05-15 14:30:00,16.38,16.39,16.38,16.39,152000.0,11.4077,11.4147,11.4077,11.4147,152000.0
2012-05-15 14:40:00,16.39,16.4,16.39,16.39,135600.0,11.4147,11.4216,11.4147,11.4147,135600.0
2012-05-15 14:50:00,16.39,16.39,16.38,16.39,120800.0,11.4147,11.4147,11.4077,11.4147,120800.0
2012-05-15 15:00:00,16.39,16.4,16.37,16.38,220400.0,11.4147,11.4216,11.4007,11.4077,220400.0
2012-05-15 15:10:00,16.38,16.38,16.35,16.36,207600.0,11.4077,11.4077,11.3868,11.3938,207600.0
2012-05-15 15:20:00,16.36,16.36,16.34,16.36,266400.0,11.3938,11.3938,11.3798,11.3938,266400.0
2012-05-15 15:30:00,16.36,16.41,16.36,16.4,378000.0,11.3938,11.4286,11.3938,11.4216,378000.0
2012-05-15 15:40:00,16.4,16.44,16.4,16.44,591600.0,11.4216,11.4495,11.4216,11.4495,591600.0
2012-05-15 15:50:00,16.44,16.45,16.41,16.41,885600.0,11.4495,11.4565,11.4286,11.4286,885600.0
2012-05-16 09:30:00,16.43,16.45,16.41,16.43,205200.0,11.4425,11.4565,11.4286,11.4425,205200.0
2012-05-16 09:40:00,16.43,16.43,16.41,16.41,243200.0,11.4425,11.4425,11.4286,11.4286,243200.0
2012-05-16 09:50:00,16.4,16.41,16.38,16.38,293600.0,11.4216,11.4286,11.4077,11.4077,293600.0
2012-05-16 10:00:00,16.38,16.4,16.37,16.37,134000.0,11.4077,11.4216,11.4007,11.4007,134000.0
2012-05-16 10:10:00,16.38,16.38,16.36,16.38,114400.0,11.4077,11.4077,11.3938,11.4077,114400.0
2012-05-16 10:20:00,16.38,16.38,16.37,16.37,96800.0,11.4077,11.4077,11.4007,11.4007,96800.0
2012-05-16 10:30:00,16.38,16.38,16.37,16.37,166400.0,11.4077,11.4077,11.4007,11.4007,166400.0
2012-05-16 10:40:00,16.38,16.38,16.36,16.36,94400.0,11.4077,11.4077,11.3938,11.3938,94400.0
2012-05-16 10:50:00,16.36,16.36,16.33,16.34,111200.0,11.3938,11.3938,11.3729,11.3798,111200.0
2012-05-16 11:00:00,16.34,16.34,16.31,16.32,131600.0,11.3798,11.3798,11.3589,11.3659,131600.0
2012-05-16 11:10:00,16.32,16.34,16.32,16.33,146000.0,11.3659,11.3798,11.3659,11.3729,146000.0
2012-05-16 11:20:00,16.33,16.34,16.32,16.34,117200.0,11.3729,11.3798,11.3659,11.3798,117200.0
2012-05-16 11:30:00,16.34,16.36,16.33,16.33,92800.0,11.3798,11.3938,11.3729,11.3729,92800.0
2012-05-16 11:40:00,16.33,16.35,16.32,16.35,94000.0,11.3729,11.3868,11.3659,11.3868,94000.0
2012-05-16 11:50:00,16.35,16.39,16.35,16.39,70800.0,11.3868,11.4147,11.3868,11.4147,70800.0
2012-05-16 12:00:00,16.39,16.39,16.35,16.36,63200.0,11.4147,11.4147,11.3868,11.3938,63200.0
2012-05-16 12:10:00,16.36,16.38,16.36,16.38,46800.0,11.3938,11.4077,11.3938,11.4077,46800.0
2012-05-16 12:20:00,16.37,16.37,16.34,16.34,113200.0,11.4007,11.4007,11.3798,11.3798,113200.0
2012-05-16 12:30:00,16.34,16.38,16.34,16.38,62400.0,11.3798,11.4077,11.3798,11.4077,62400.0
2012-05-16 12:40:00,16.38,16.39,16.37,16.38,149600.0,11.4077,11.4147,11.4007,11.4077,149600.0
2012-05-16 12:50:00,16.38,16.38,16.37,16.38,34400.0,11.4077,11.4077,11.4007,11.4077,34400.0
2012-05-16 13:00:00,16.38,16.4,16.38,16.4,70000.0,11.4077,11.4216,11.4077,11.4216,70000.0
2012-05-16 13:10:00,16.4,16.43,16.4,16.43,74400.0,11.4216,11.4425,11.4216,11.4425,74400.0
2012-05-16 13:20:00,16.43,16.44,16.42,16.43,164800.0,11.4425,11.4495,11.4356,11.4425,164800.0
2012-05-16 13:30:00,16.43,16.45,16.42,16.45,74400.0,11.4425,11.4565,11.4356,11.4565,74400.0
2012-05-16 13:40:00,16.44,16.47,16.44,16.47,166800.0,11.4495,11.4704,11.4495,11.4704,166800.0
2012-05-16 13:50:00,16.47,16.48,16.47,16.47,207600.0,11.4704,11.4773,11.4704,11.4704,207600.0
2012-05-16 14:00:00,16.47,16.48,16.43,16.44,188000.0,11.4704,11.4773,11.4425,11.4495,188000.0
2012-05-16 14:10:00,16.44,16.45,16.43,16.45,158000.0,11.4495,11.4565,11.4425,11.4565,158000.0
2012-05-16 14:20:00,16.45,16.46,16.45,16.45,277200.0,11.4565,11.4634,11.4565,11.4565,277200.0
2012-05-16 14:30:00,16.45,16.45,16.42,16.42,122400.0,11.4565,11.4565,11.4356,11.4356,122400.0
2012-05-16 14:40:00,16.42,16.45,16.42,16.44,146000.0,11.4356,11.4565,11.4356,11.4495,146000.0
2012-05-16 14:50:00,16.44,16.45,16.43,16.44,120400.0,11.4495,11.4565,11.4425,11.4495,120400.0
2012-05-16 15:00:00,16.43,16.44,16.41,16.41,134400.0,11.4425,11.4495,11.4286,11.4286,134400.0
2012-05-16 15:10:00,16.41,16.41,16.39,16.4,221600.0,11.4286,11.4286,11.4147,11.4216,221600.0
2012-05-16 15:20:00,16.4,16.4,16.39,16.39,148400.0,11.4216,11.4216,11.4147,11.4147,148400.0
2012-05-16 15:30:00,16.39,16.42,16.39,16.4,214800.0,11.4147,11.4356,11.4147,11.4216,214800.0
2012-05-16 15:40:00,16.4,16.41,16.39,16.4,260000.0,11.4216,11.4286,11.4147,11.4216,260000.0
2012-05-16 15:50:00,16.4,16.41,16.39,16.39,575200.0,11.4216,11.4286,11.4147,11.4147,575200.0
2012-05-17 09:30:00,16.38,16.41,16.38,16.41,94400.0,11.4077,11.4286,11.4077,11.4286,94400.0
2012-05-17 09:40:00,16.4,16.4,16.38,16.39,76000.0,11.4216,11.4216,11.4077,11.4147,76000.0
2012-05-17 09:50:00,16.39,16.41,16.38,16.41,121600.0,11.4147,11.4286,11.4077,11.4286,121600.0
2012-05-17 10:00:00,16.4,16.4,16.35,16.4,173600.0,11.4216,11.4216,11.3868,11.4216,173600.0
2012-05-17 10:10:00,16.4,16.4,16.38,16.38,74000.0,11.4216,11.4216,11.4077,11.4077,74000.0
2012-05-17 10:20:00,16.38,16.38,16.34,16.36,91200.0,11.4077,11.4077,11.3798,11.3938,91200.0
2012-05-17 10:30:00,16.36,16.39,16.35,16.39,86400.0,11.3938,11.4147,11.3868,11.4147,86400.0
2012-05-17 10:40:00,16.39,16.4,16.36,16.36,78000.0,11.4147,11.4216,11.3938,11.3938,78000.0
2012-05-17 10:50:00,16.35,16.4,16.35,16.39,96400.0,11.3868,11.4216,11.3868,11.4147,96400.0
2012-05-17 11:00:00,16.39,16.4,16.38,16.38,71600.0,11.4147,11.4216,11.4077,11.4077,71600.0
2012-05-17 11:10:00,16.38,16.38,16.36,16.36,85200.0,11.4077,11.4077,11.3938,11.3938,85200.0
2012-05-17 11:20:00,16.36,16.36,16.35,16.35,112400.0,11.3938,11.3938,11.3868,11.3868,112400.0
2012-05-17 11:30:00,16.35,16.35,16.33,16.34,192000.0,11.3868,11.3868,11.3729,11.3798,192000.0
2012-05-17 11:40:00,16.34,16.35,16.34,16.35,74000.0,11.3798,11.3868,11.3798,11.3868,74000.0
2012-05-17 11:50:00,16.35,16.35,16.33,16.35,83600.0,11.3868,11.3868,11.3729,11.3868,83600.0
2012-05-17 12:00:00,16.34,16.35,16.3,16.31,111200.0,11.3798,11.3868,11.352,11.3589,111200.0
2012-05-17 12:10:00,16.31,16.33,16.31,16.32,92000.0,11.3589,11.3729,11.3589,11.3659,92000.0
2012-05-17 12:20:00,16.33,16.35,16.33,16.34,141600.0,11.3729,11.3868,11.3729,11.3798,141600.0
2012-05-17 12:30:00,16.34,16.34,16.32,16.33,120400.0,11.3798,11.3798,11.3659,11.3729,120400.0
2012-05-17 12:40:00,16.33,16.34,16.33,16.34,46800.0,11.3729,11.3798,11.3729,11.3798,46800.0
2012-05-17 12:50:00,16.34,16.34,16.33,16.33,77600.0,11.3798,11.3798,11.3729,11.3729,77600.0
2012-05-17 13:00:00,16.34,16.36,16.34,16.35,76800.0,11.3798,11.3938,11.3798,11.3868,76800.0
2012-05-17 13:10:00,16.35,16.36,16.34,16.34,60000.0,11.3868,11.3938,11.3798,11.3798,60000.0
2012-05-17 13:20:00,16.34,16.36,16.34,16.35,111600.0,11.3798,11.3938,11.3798,11.3868,111600.0
2012-05-17 13:30:00,16.35,16.35,16.33,16.33,112800.0,11.3868,11.3868,11.3729,11.3729,112800.0
2012-05-17 13:40:00,16.33,16.34,16.32,16.32,74800.0,11.3729,11.3798,11.3659,11.3659,74800.0
2012-05-17 13:50:00,16.31,16.33,16.31,16.33,122400.0,11.3589,11.3729,11.3589,11.3729,122400.0
2012-05-17 14:00:00,16.33,16.33,16.31,16.31,146000.0,11.3729,11.3729,11.3589,11.3589,146000.0
2012-05-17 14:10:00,16.31,16.32,16.31,16.32,106800.0,11.3589,11.3659,11.3589,11.3659,106800.0
2012-05-17 14:20:00,16.32,16.33,16.31,16.32,253200.0,11.3659,11.3729,11.3589,11.3659,253200.0
2012-05-17 14:30:00,16.32,16.32,16.31,16.31,136800.0,11.3659,11.3659,11.3589,11.3589,136800.0
2012-05-17 14:40:00,16.31,16.32,16.3,16.3,94000.0,11.3589,11.3659,11.352,11.352,94000.0
2012-05-17 14:50:00,16.3,16.3,16.3,16.3,105600.0,11.352,11.352,11.352,11.352,105600.0
2012-05-17 15:00:00,16.3,16.31,16.28,16.29,150400.0,11.352,11.3589,11.3381,11.345,150400.0
2012-05-17 15:10:00,16.28,16.31,16.28,16.3,176000.0,11.3381,11.3589,11.3381,11.352,176000.0
2012-05-17 15:20:00,16.3,16.3,16.28,16.29,308400.0,11.352,11.352,11.3381,11.345,308400.0
2012-05-17 15:30:00,16.29,16.29,16.28,16.29,442400.0,11.345,11.345,11.3381,11.345,442400.0
2012-05-17 15:40:00,16.29,16.29,16.29,16.29,274400.0,11.345,11.345,11.345,11.345,274400.0
2012-05-17 15:50:00,16.29,16.3,16.27,16.27,799600.0,11.345,11.352,11.3311,11.3311,799600.0
2012-05-18 09:30:00,16.28,16.36,16.28,16.35,1477200.0,11.3381,11.3938,11.3381,11.3868,1477200.0
2012-05-18 09:40:00,16.36,16.39,16.34,16.39,224000.0,11.3938,11.4147,11.3798,11.4147,224000.0
2012-05-18 09:50:00,16.38,16.43,16.38,16.43,176400.0,11.4077,11.4425,11.4077,11.4425,176400.0
2012-05-18 10:00:00,16.43,16.44,16.37,16.38,218000.0,11.4425,11.4495,11.4007,11.4077,218000.0
2012-05-18 10:10:00,16.39,16.39,16.35,16.36,187200.0,11.4147,11.4147,11.3868,11.3938,187200.0
2012-05-18 10:20:00,16.36,16.36,16.33,16.33,114000.0,11.3938,11.3938,11.3729,11.3729,114000.0
2012-05-18 10:30:00,16.33,16.34,16.3,16.31,234000.0,11.3729,11.3798,11.352,11.3589,234000.0
2012-05-18 10:40:00,16.31,16.35,16.3,16.34,134000.0,11.3589,11.3868,11.352,11.3798,134000.0
2012-05-18 10:50:00,16.34,16.35,16.31,16.32,86800.0,11.3798,11.3868,11.3589,11.3659,86800.0
2012-05-18 11:00:00,16.32,16.32,16.3,16.31,78400.0,11.3659,11.3659,11.352,11.3589,78400.0
2012-05-18 11:10:00,16.31,16.32,16.28,16.28,276000.0,11.3589,11.3659,11.3381,11.3381,276000.0
2012-05-18 11:20:00,16.28,16.29,16.27,16.27,236400.0,11.3381,11.345,11.3311,11.3311,236400.0
2012-05-18 11:30:00,16.27,16.3,16.25,16.28,251600.0,11.3311,11.352,11.3172,11.3381,251600.0
2012-05-18 11:40:00,16.27,16.3,16.26,16.27,139200.0,11.3311,11.352,11.3241,11.3311,139200.0
2012-05-18 11:50:00,16.27,16.3,16.25,16.28,192400.0,11.3311,11.352,11.3172,11.3381,192400.0
2012-05-18 12:00:00,16.28,16.3,16.26,16.26,112400.0,11.3381,11.352,11.3241,11.3241,112400.0
2012-05-18 12:10:00,16.26,16.27,16.25,16.27,213200.0,11.3241,11.3311,11.3172,11.3311,213200.0
2012-05-18 12:20:00,16.27,16.31,16.26,16.29,144000.0,11.3311,11.3589,11.3241,11.345,144000.0
2012-05-18 12:30:00,16.29,16.29,16.26,16.27,123200.0,11.345,11.345,11.3241,11.3311,123200.0
2012-05-18 12:40:00,16.27,16.3,16.27,16.29,64400.0,11.3311,11.352,11.3311,11.345,64400.0
2012-05-18 12:50:00,16.28,16.29,16.25,16.25,53600.0,11.3381,11.345,11.3172,11.3172,53600.0
2012-05-18 13:00:00,16.26,16.27,16.25,16.27,41200.0,11.3241,11.3311,11.3172,11.3311,41200.0
2012-05-18 13:10:00,16.27,16.29,16.27,16.29,52400.0,11.3311,11.345,11.3311,11.345,52400.0
2012-05-18 13:20:00,16.29,16.29,16.28,16.28,80000.0,11.345,11.345,11.3381,11.3381,80000.0
2012-05-18 13:30:00,16.28,16.29,16.27,16.27,37600.0,11.3381,11.345,11.3311,11.3311,37600.0
2012-05-18 13:40:00,16.27,16.28,16.27,16.28,38800.0,11.3311,11.3381,11.3311,11.3381,38800.0
2012-05-18 13:50:00,16.28,16.28,16.26,16.27,64800.0,11.3381,11.3381,11.3241,11.3311,64800.0
2012-05-18 14:00:00,16.27,16.27,16.25,16.25,102400.0,11.3311,11.3311,11.3172,11.3172,102400.0
2012-05-18 14:10:00,16.25,16.27,16.25,16.26,96800.0,11.3172,11.3311,11.3172,11.3241,96800.0
2012-05-18 14:20:00,16.26,16.27,16.25,16.26,142400.0,11.3241,11.3311,11.3172,11.3241,142400.0
2012-05-18 14:30:00,16.26,16.27,16.23,16.24,91600.0,11.3241,11.3311,11.3032,11.3102,91600.0
2012-05-18 14:40:00,16.24,16.25,16.23,16.25,151600.0,11.3102,11.3172,11.3032,11.3172,151600.0
2012-05-18 14:50:00,16.25,16.25,16.24,16.24,271600.0,11.3172,11.3172,11.3102,11.3102,271600.0
2012-05-18 15:00:00,16.25,16.28,16.23,16.27,192000.0,11.3172,11.3381,11.3032,11.3311,192000.0
2012-05-18 15:10:00,16.27,16.29,16.27,16.27,189600.0,11.3311,11.345,11.3311,11.3311,189600.0
2012-05-18 15:20:00,16.27,16.27,16.24,16.24,118000.0,11.3311,11.3311,11.3102,11.3102,118000.0
2012-05-18 15:30:00,16.24,16.25,16.23,16.25,263600.0,11.3102,11.3172,11.3032,11.3172,263600.0
2012-05-18 15:40:00,16.25,16.27,16.25,16.25,322400.0,11.3172,11.3311,11.3172,11.3172,322400.0
2012-05-18 15:50:00,16.25,16.26,16.23,16.25,1016800.0,11.3172,11.3241,11.3032,11.3172,1016800.0
2012-05-21 09:30:00,16.25,16.26,16.19,16.2,231200.0,11.3172,11.3241,11.2754,11.2823,231200.0
2012-05-21 09:40:00,16.2,16.24,16.19,16.2,100800.0,11.2823,11.3102,11.2754,11.2823,100800.0
2012-05-21 09:50:00,16.2,16.23,16.19,16.22,108000.0,11.2823,11.3032,11.2754,11.2963,108000.0
2012-05-21 10:00:00,16.22,16.26,16.22,16.25,130000.0,11.2963,11.3241,11.2963,11.3172,130000.0
2012-05-21 10:10:00,16.25,16.27,16.24,16.25,87600.0,11.3172,11.3311,11.3102,11.3172,87600.0
2012-05-21 10:20:00,16.25,16.26,16.23,16.26,134400.0,11.3172,11.3241,11.3032,11.3241,134400.0
2012-05-21 10:30:00,16.26,16.27,16.24,16.25,102400.0,11.3241,11.3311,11.3102,11.3172,102400.0
2012-05-21 10:40:00,16.24,16.25,16.24,16.25,92400.0,11.3102,11.3172,11.3102,11.3172,92400.0
2012-05-21 10:50:00,16.25,16.27,16.25,16.25,44800.0,11.3172,11.3311,11.3172,11.3172,44800.0
2012-05-21 11:00:00,16.25,16.27,16.25,16.25,47600.0,11.3172,11.3311,11.3172,11.3172,47600.0
2012-05-21 11:10:00,16.25,16.25,16.22,16.24,214000.0,11.3172,11.3172,11.2963,11.3102,214000.0
2012-05-21 11:20:00,16.25,16.25,16.24,16.24,209600.0,11.3172,11.3172,11.3102,11.3102,209600.0
2012-05-21 11:30:00,16.24,16.25,16.24,16.24,89600.0,11.3102,11.3172,11.3102,11.3102,89600.0
2012-05-21 11:40:00,16.24,16.24,16.22,16.23,110400.0,11.3102,11.3102,11.2963,11.3032,110400.0
2012-05-21 11:50:00,16.22,16.24,16.22,16.23,51600.0,11.2963,11.3102,11.2963,11.3032,51600.0
2012-05-21 12:00:00,16.24,16.24,16.21,16.23,142800.0,11.3102,11.3102,11.2893,11.3032,142800.0
2012-05-21 12:10:00,16.22,16.24,16.22,16.24,48400.0,11.2963,11.3102,11.2963,11.3102,48400.0
2012-05-21 12:20:00,16.24,16.25,16.24,16.24,52400.0,11.3102,11.3172,11.3102,11.3102,52400.0
2012-05-21 12:30:00,16.25,16.25,16.24,16.24,64000.0,11.3172,11.3172,11.3102,11.3102,64000.0
2012-05-21 12:40:00,16.24,16.24,16.23,16.24,73600.0,11.3102,11.3102,11.3032,11.3102,73600.0
2012-05-21 12:50:00,16.24,16.24,16.23,16.24,57200.0,11.3102,11.3102,11.3032,11.3102,57200.0
2012-05-21 13:00:00,16.24,16.26,16.24,16.26,55200.0,11.3102,11.3241,11.3102,11.3241,55200.0
2012-05-21 13:10:00,16.26,16.27,16.26,16.26,53200.0,11.3241,11.3311,11.3241,11.3241,53200.0
2012-05-21 13:20:00,16.26,16.28,16.24,16.25,83600.0,11.3241,11.3381,11.3102,11.3172,83600.0
2012-05-21 13:30:00,16.24,16.25,16.24,16.24,51200.0,11.3102,11.3172,11.3102,11.3102,51200.0
2012-05-21 13:40:00,16.24,16.26,16.24,16.26,42400.0,11.3102,11.3241,11.3102,11.3241,42400.0
2012-05-21 13:50:00,16.26,16.26,16.24,16.24,58800.0,11.3241,11.3241,11.3102,11.3102,58800.0
2012-05-21 14:00:00,16.25,16.25,16.23,16.23,69600.0,11.3172,11.3172,11.3032,11.3032,69600.0
2012-05-21 14:10:00,16.23,16.25,16.23,16.25,54400.0,11.3032,11.3172,11.3032,11.3172,54400.0
2012-05-21 14:20:00,16.25,16.27,16.25,16.25,76400.0,11.3172,11.3311,11.3172,11.3172,76400.0
2012-05-21 14:30:00,16.25,16.27,16.25,16.26,73600.0,11.3172,11.3311,11.3172,11.3241,73600.0
2012-05-21 14:40:00,16.26,16.28,16.26,16.28,36800.0,11.3241,11.3381,11.3241,11.3381,36800.0
2012-05-21 14:50:00,16.27,16.3,16.27,16.3,132000.0,11.3311,11.352,11.3311,11.352,132000.0
2012-05-21 15:00:00,16.3,16.3,16.28,16.29,238400.0,11.352,11.352,11.3381,11.345,238400.0
2012-05-21 15:10:00,16.29,16.3,16.29,16.3,137200.0,11.345,11.352,11.345,11.352,137200.0
2012-05-21 15:20:00,16.3,16.31,16.3,16.31,171200.0,11.352,11.3589,11.352,11.3589,171200.0
2012-05-21 15:30:00,16.31,16.32,16.29,16.31,214800.0,11.3589,11.3659,11.345,11.3589,214800.0
2012-05-21 15:40:00,16.31,16.31,16.29,16.3,227200.0,11.3589,11.3589,11.345,11.352,227200.0
2012-05-21 15:50:00,16.3,16.31,16.29,16.3,410400.0,11.352,11.3589,11.345,11.352,410400.0
2012-05-22 09:30:00,16.31,16.41,16.31,16.36,276400.0,11.3589,11.4286,11.3589,11.3938,276400.0
2012-05-22 09:40:00,16.36,16.38,16.34,16.34,70400.0,11.3938,11.4077,11.3798,11.3798,70400.0
2012-05-22 09:50:00,16.33,16.36,16.33,16.35,126800.0,11.3729,11.3938,11.3729,11.3868,126800.0
2012-05-22 10:00:00,16.35,16.4,16.34,16.39,91200.0,11.3868,11.4216,11.3798,11.4147,91200.0
2012-05-22 10:10:00,16.4,16.41,16.39,16.39,123200.0,11.4216,11.4286,11.4147,11.4147,123200.0
2012-05-22 10:20:00,16.39,16.39,16.37,16.39,69600.0,11.4147,11.4147,11.4007,11.4147,69600.0
2012-05-22 10:30:00,16.39,16.41,16.38,16.4,245200.0,11.4147,11.4286,11.4077,11.4216,245200.0
2012-05-22 10:40:00,16.4,16.41,16.38,16.38,141200.0,11.4216,11.4286,11.4077,11.4077,141200.0
2012-05-22 10:50:00,16.38,16.41,16.37,16.41,130400.0,11.4077,11.4286,11.4007,11.4286,130400.0
2012-05-22 11:00:00,16.41,16.42,16.4,16.4,111600.0,11.4286,11.4356,11.4216,11.4216,111600.0
2012-05-22 11:10:00,16.4,16.4,16.38,16.39,124000.0,11.4216,11.4216,11.4077,11.4147,124000.0
2012-05-22 11:20:00,16.39,16.4,16.39,16.39,55600.0,11.4147,11.4216,11.4147,11.4147,55600.0
2012-05-22 11:30:00,16.39,16.4,16.39,16.39,80800.0,11.4147,11.4216,11.4147,11.4147,80800.0
2012-05-22 11:40:00,16.39,16.42,16.39,16.41,80800.0,11.4147,11.4356,11.4147,11.4286,80800.0
2012-05-22 11:50:00,16.42,16.43,16.41,16.43,314400.0,11.4356,11.4425,11.4286,11.4425,314400.0
2012-05-22 12:00:00,16.43,16.43,16.41,16.41,212800.0,11.4425,11.4425,11.4286,11.4286,212800.0
2012-05-22 12:10:00,16.41,16.41,16.39,16.41,97600.0,11.4286,11.4286,11.4147,11.4286,97600.0
2012-05-22 12:20:00,16.41,16.42,16.41,16.41,67200.0,11.4286,11.4356,11.4286,11.4286,67200.0
2012-05-22 12:30:00,16.41,16.43,16.4,16.43,77600.0,11.4286,11.4425,11.4216,11.4425,77600.0
2012-05-22 12:40:00,16.43,16.44,16.43,16.44,70000.0,11.4425,11.4495,11.4425,11.4495,70000.0
2012-05-22 12:50:00,16.44,16.44,16.43,16.43,67600.0,11.4495,11.4495,11.4425,11.4425,67600.0
2012-05-22 13:00:00,16.43,16.45,16.43,16.44,46800.0,11.4425,11.4565,11.4425,11.4495,46800.0
2012-05-22 13:10:00,16.45,16.45,16.44,16.44,55200.0,11.4565,11.4565,11.4495,11.4495,55200.0
2012-05-22 13:20:00,16.44,16.46,16.43,16.43,70400.0,11.4495,11.4634,11.4425,11.4425,70400.0
2012-05-22 13:30:00,16.43,16.44,16.43,16.44,62000.0,11.4425,11.4495,11.4425,11.4495,62000.0
2012-05-22 13:40:00,16.44,16.44,16.42,16.43,45200.0,11.4495,11.4495,11.4356,11.4425,45200.0
2012-05-22 13:50:00,16.43,16.43,16.42,16.43,44400.0,11.4425,11.4425,11.4356,11.4425,44400.0
2012-05-22 14:00:00,16.43,16.44,16.42,16.42,116000.0,11.4425,11.4495,11.4356,11.4356,116000.0
2012-05-22 14:10:00,16.42,16.43,16.42,16.43,48400.0,11.4356,11.4425,11.4356,11.4425,48400.0
2012-05-22 14:20:00,16.43,16.45,16.43,16.43,49600.0,11.4425,11.4565,11.4425,11.4425,49600.0
2012-05-22 14:30:00,16.43,16.43,16.42,16.43,89200.0,11.4425,11.4425,11.4356,11.4425,89200.0
2012-05-22 14:40:00,16.43,16.43,16.42,16.43,61200.0,11.4425,11.4425,11.4356,11.4425,61200.0
2012-05-22 14:50:00,16.43,16.43,16.42,16.43,98000.0,11.4425,11.4425,11.4356,11.4425,98000.0
2012-05-22 15:00:00,16.43,16.43,16.42,16.42,88400.0,11.4425,11.4425,11.4356,11.4356,88400.0
2012-05-22 15:10:00,16.42,16.43,16.42,16.42,154000.0,11.4356,11.4425,11.4356,11.4356,154000.0
2012-05-22 15:20:00,16.42,16.43,16.41,16.42,431600.0,11.4356,11.4425,11.4286,11.4356,431600.0
2012-05-22 15:30:00,16.42,16.42,16.38,16.38,212800.0,11.4356,11.4356,11.4077,11.4077,212800.0
2012-05-22 15:40:00,16.38,16.39,16.36,16.37,440400.0,11.4077,11.4147,11.3938,11.4007,440400.0
2012-05-22 15:50:00,16.37,16.4,16.37,16.4,776800.0,11.4007,11.4216,11.4007,11.4216,776800.0
2012-05-23 09:30:00,16.39,16.49,16.36,16.46,302800.0,11.4147,11.4843,11.3938,11.4634,302800.0
2012-05-23 09:40:00,16.46,16.46,16.4,16.4,120800.0,11.4634,11.4634,11.4216,11.4216,120800.0
2012-05-23 09:50:00,16.4,16.41,16.38,16.39,135200.0,11.4216,11.4286,11.4077,11.4147,135200.0
2012-05-23 10:00:00,16.39,16.4,16.36,16.36,196400.0,11.4147,11.4216,11.3938,11.3938,196400.0
2012-05-23 10:10:00,16.36,16.36,16.3,16.3,340800.0,11.3938,11.3938,11.352,11.352,340800.0
2012-05-23 10:20:00,16.31,16.31,16.26,16.27,471600.0,11.3589,11.3589,11.3241,11.3311,471600.0
2012-05-23 10:30:00,16.26,16.27,16.24,16.25,190000.0,11.3241,11.3311,11.3102,11.3172,190000.0
2012-05-23 10:40:00,16.25,16.27,16.23,16.23,113200.0,11.3172,11.3311,11.3032,11.3032,113200.0
2012-05-23 10:50:00,16.23,16.29,16.23,16.29,144800.0,11.3032,11.345,11.3032,11.345,144800.0
2012-05-23 11:00:00,16.29,16.3,16.28,16.29,204400.0,11.345,11.352,11.3381,11.345,204400.0
2012-05-23 11:10:00,16.29,16.32,16.28,16.32,78400.0,11.345,11.3659,11.3381,11.3659,78400.0
2012-05-23 11:20:00,16.32,16.32,16.29,16.29,117200.0,11.3659,11.3659,11.345,11.345,117200.0
2012-05-23 11:30:00,16.29,16.31,16.27,16.27,92800.0,11.345,11.3589,11.3311,11.3311,92800.0
2012-05-23 11:40:00,16.27,16.29,16.26,16.27,141200.0,11.3311,11.345,11.3241,11.3311,141200.0
2012-05-23 11:50:00,16.27,16.27,16.25,16.27,36800.0,11.3311,11.3311,11.3172,11.3311,36800.0
2012-05-23 12:00:00,16.26,16.27,16.22,16.22,297600.0,11.3241,11.3311,11.2963,11.2963,297600.0
2012-05-23 12:10:00,16.22,16.22,16.21,16.21,198400.0,11.2963,11.2963,11.2893,11.2893,198400.0
2012-05-23 12:20:00,16.21,16.21,16.18,16.18,147200.0,11.2893,11.2893,11.2684,11.2684,147200.0
2012-05-23 12:30:00,16.18,16.2,16.18,16.2,157200.0,11.2684,11.2823,11.2684,11.2823,157200.0
2012-05-23 12:40:00,16.2,16.21,16.19,16.21,244800.0,11.2823,11.2893,11.2754,11.2893,244800.0
2012-05-23 12:50:00,16.2,16.21,16.2,16.2,232800.0,11.2823,11.2893,11.2823,11.2823,232800.0
2012-05-23 13:00:00,16.2,16.22,16.2,16.22,222000.0,11.2823,11.2963,11.2823,11.2963,222000.0
2012-05-23 13:10:00,16.22,16.24,16.22,16.23,189600.0,11.2963,11.3102,11.2963,11.3032,189600.0
2012-05-23 13:20:00,16.23,16.24,16.23,16.24,278400.0,11.3032,11.3102,11.3032,11.3102,278400.0
2012-05-23 13:30:00,16.24,16.25,16.24,16.25,108400.0,11.3102,11.3172,11.3102,11.3172,108400.0
2012-05-23 13:40:00,16.24,16.25,16.24,16.24,94400.0,11.3102,11.3172,11.3102,11.3102,94400.0
2012-05-23 13:50:00,16.24,16.24,16.22,16.24,133200.0,11.3102,11.3102,11.2963,11.3102,133200.0
2012-05-23 14:00:00,16.24,16.24,16.21,16.22,155200.0,11.3102,11.3102,11.2893,11.2963,155200.0
2012-05-23 14:10:00,16.22,16.22,16.2,16.2,101600.0,11.2963,11.2963,11.2823,11.2823,101600.0
2012-05-23 14:20:00,16.2,16.22,16.2,16.2,156400.0,11.2823,11.2963,11.2823,11.2823,156400.0
2012-05-23 14:30:00,16.2,16.22,16.19,16.21,94400.0,11.2823,11.2963,11.2754,11.2893,94400.0
2012-05-23 14:40:00,16.22,16.23,16.2,16.2,150800.0,11.2963,11.3032,11.2823,11.2823,150800.0
2012-05-23 14:50:00,16.2,16.22,16.2,16.21,178000.0,11.2823,11.2963,11.2823,11.2893,178000.0
2012-05-23 15:00:00,16.21,16.22,16.19,16.21,210800.0,11.2893,11.2963,11.2754,11.2893,210800.0
2012-05-23 15:10:00,16.21,16.23,16.21,16.22,218400.0,11.2893,11.3032,11.2893,11.2963,218400.0
2012-05-23 15:20:00,16.22,16.24,16.21,16.21,273200.0,11.2963,11.3102,11.2893,11.2893,273200.0
2012-05-23 15:30:00,16.21,16.25,16.21,16.25,347200.0,11.2893,11.3172,11.2893,11.3172,347200.0
2012-05-23 15:40:00,16.25,16.27,16.24,16.24,492400.0,11.3172,11.3311,11.3102,11.3102,492400.0
2012-05-23 15:50:00,16.24,16.25,16.22,16.24,781200.0,11.3102,11.3172,11.2963,11.3102,781200.0
2012-05-24 09:30:00,16.29,16.33,16.24,16.29,296800.0,11.345,11.3729,11.3102,11.345,296800.0
2012-05-24 09:40:00,16.29,16.35,16.28,16.3,205200.0,11.345,11.3868,11.3381,11.352,205200.0
2012-05-24 09:50:00,16.29,16.31,16.26,16.3,119600.0,11.345,11.3589,11.3241,11.352,119600.0
2012-05-24 10:00:00,16.29,16.33,16.29,16.32,279600.0,11.345,11.3729,11.345,11.3659,279600.0
2012-05-24 10:10:00,16.32,16.34,16.31,16.31,261600.0,11.3659,11.3798,11.3589,11.3589,261600.0
2012-05-24 10:20:00,16.31,16.34,16.31,16.34,115200.0,11.3589,11.3798,11.3589,11.3798,115200.0
2012-05-24 10:30:00,16.35,16.39,16.35,16.36,128800.0,11.3868,11.4147,11.3868,11.3938,128800.0
2012-05-24 10:40:00,16.36,16.36,16.35,16.36,170400.0,11.3938,11.3938,11.3868,11.3938,170400.0
2012-05-24 10:50:00,16.36,16.36,16.33,16.35,212400.0,11.3938,11.3938,11.3729,11.3868,212400.0
2012-05-24 11:00:00,16.35,16.38,16.35,16.36,149600.0,11.3868,11.4077,11.3868,11.3938,149600.0
2012-05-24 11:10:00,16.36,16.38,16.36,16.36,273600.0,11.3938,11.4077,11.3938,11.3938,273600.0
2012-05-24 11:20:00,16.36,16.36,16.32,16.33,106800.0,11.3938,11.3938,11.3659,11.3729,106800.0
2012-05-24 11:30:00,16.33,16.33,16.3,16.32,128800.0,11.3729,11.3729,11.352,11.3659,128800.0
2012-05-24 11:40:00,16.32,16.33,16.31,16.32,84000.0,11.3659,11.3729,11.3589,11.3659,84000.0
2012-05-24 11:50:00,16.32,16.32,16.31,16.31,95200.0,11.3659,11.3659,11.3589,11.3589,95200.0
2012-05-24 12:00:00,16.31,16.31,16.29,16.29,166400.0,11.3589,11.3589,11.345,11.345,166400.0
2012-05-24 12:10:00,16.29,16.3,16.27,16.27,182000.0,11.345,11.352,11.3311,11.3311,182000.0
2012-05-24 12:20:00,16.27,16.28,16.25,16.26,140000.0,11.3311,11.3381,11.3172,11.3241,140000.0
2012-05-24 12:30:00,16.26,16.26,16.25,16.25,51200.0,11.3241,11.3241,11.3172,11.3172,51200.0
2012-05-24 12:40:00,16.25,16.25,16.24,16.25,75600.0,11.3172,11.3172,11.3102,11.3172,75600.0
2012-05-24 12:50:00,16.25,16.25,16.22,16.23,70800.0,11.3172,11.3172,11.2963,11.3032,70800.0
2012-05-24 13:00:00,16.24,16.26,16.24,16.25,90000.0,11.3102,11.3241,11.3102,11.3172,90000.0
2012-05-24 13:10:00,16.25,16.25,16.23,16.24,68400.0,11.3172,11.3172,11.3032,11.3102,68400.0
2012-05-24 13:20:00,16.24,16.25,16.22,16.23,110400.0,11.3102,11.3172,11.2963,11.3032,110400.0
2012-05-24 13:30:00,16.22,16.25,16.22,16.24,57200.0,11.2963,11.3172,11.2963,11.3102,57200.0
2012-05-24 13:40:00,16.24,16.25,16.24,16.24,124000.0,11.3102,11.3172,11.3102,11.3102,124000.0
2012-05-24 13:50:00,16.24,16.25,16.23,16.24,113200.0,11.3102,11.3172,11.3032,11.3102,113200.0
2012-05-24 14:00:00,16.23,16.25,16.22,16.25,111600.0,11.3032,11.3172,11.2963,11.3172,111600.0
2012-05-24 14:10:00,16.25,16.25,16.23,16.24,95600.0,11.3172,11.3172,11.3032,11.3102,95600.0
2012-05-24 14:20:00,16.24,16.25,16.23,16.25,112800.0,11.3102,11.3172,11.3032,11.3172,112800.0
2012-05-24 14:30:00,16.25,16.25,16.24,16.25,113600.0,11.3172,11.3172,11.3102,11.3172,113600.0
2012-05-24 14:40:00,16.25,16.25,16.24,16.24,108400.0,11.3172,11.3172,11.3102,11.3102,108400.0
2012-05-24 14:50:00,16.25,16.25,16.24,16.25,86000.0,11.3172,11.3172,11.3102,11.3172,86000.0
2012-05-24 15:00:00,16.25,16.25,16.24,16.24,98800.0,11.3172,11.3172,11.3102,11.3102,98800.0
2012-05-24 15:10:00,16.24,16.25,16.23,16.25,128000.0,11.3102,11.3172,11.3032,11.3172,128000.0
2012-05-24 15:20:00,16.25,16.26,16.24,16.25,303600.0,11.3172,11.3241,11.3102,11.3172,303600.0
2012-05-24 15:30:00,16.25,16.25,16.24,16.25,273600.0,11.3172,11.3172,11.3102,11.3172,273600.0
2012-05-24 15:40:00,16.25,16.25,16.24,16.25,458400.0,11.3172,11.3172,11.3102,11.3172,458400.0
2012-05-24 15:50:00,16.25,16.28,16.24,16.25,1010000.0,11.3172,11.3381,11.3102,11.3172,1010000.0
2012-05-25 09:30:00,16.24,16.31,16.24,16.31,143200.0,11.3102,11.3589,11.3102,11.3589,143200.0
2012-05-25 09:40:00,16.31,16.38,16.3,16.38,152400.0,11.3589,11.4077,11.352,11.4077,152400.0
2012-05-25 09:50:00,16.38,16.38,16.34,16.35,127200.0,11.4077,11.4077,11.3798,11.3868,127200.0
2012-05-25 10:00:00,16.35,16.36,16.32,16.33,114800.0,11.3868,11.3938,11.3659,11.3729,114800.0
2012-05-25 10:10:00,16.33,16.36,16.33,16.34,85600.0,11.3729,11.3938,11.3729,11.3798,85600.0
2012-05-25 10:20:00,16.35,16.35,16.33,16.34,107600.0,11.3868,11.3868,11.3729,11.3798,107600.0
2012-05-25 10:30:00,16.35,16.37,16.35,16.36,114000.0,11.3868,11.4007,11.3868,11.3938,114000.0
2012-05-25 10:40:00,16.37,16.38,16.35,16.36,81600.0,11.4007,11.4077,11.3868,11.3938,81600.0
2012-05-25 10:50:00,16.35,16.36,16.35,16.36,75600.0,11.3868,11.3938,11.3868,11.3938,75600.0
2012-05-25 11:00:00,16.36,16.39,16.36,16.39,199600.0,11.3938,11.4147,11.3938,11.4147,199600.0
2012-05-25 11:10:00,16.39,16.39,16.37,16.37,99600.0,11.4147,11.4147,11.4007,11.4007,99600.0
2012-05-25 11:20:00,16.37,16.39,16.37,16.38,159600.0,11.4007,11.4147,11.4007,11.4077,159600.0
2012-05-25 11:30:00,16.38,16.39,16.37,16.38,103600.0,11.4077,11.4147,11.4007,11.4077,103600.0
2012-05-25 11:40:00,16.38,16.39,16.37,16.38,60800.0,11.4077,11.4147,11.4007,11.4077,60800.0
2012-05-25 11:50:00,16.38,16.39,16.38,16.38,60400.0,11.4077,11.4147,11.4077,11.4077,60400.0
2012-05-25 12:00:00,16.38,16.39,16.36,16.36,209600.0,11.4077,11.4147,11.3938,11.3938,209600.0
2012-05-25 12:10:00,16.36,16.36,16.35,16.35,134800.0,11.3938,11.3938,11.3868,11.3868,134800.0
2012-05-25 12:20:00,16.35,16.35,16.33,16.34,147600.0,11.3868,11.3868,11.3729,11.3798,147600.0
2012-05-25 12:30:00,16.33,16.33,16.33,16.33,160000.0,11.3729,11.3729,11.3729,11.3729,160000.0
2012-05-25 12:40:00,16.33,16.35,16.33,16.35,72800.0,11.3729,11.3868,11.3729,11.3868,72800.0
2012-05-25 12:50:00,16.34,16.34,16.34,16.34,57600.0,11.3798,11.3798,11.3798,11.3798,57600.0
2012-05-25 13:00:00,16.34,16.35,16.33,16.34,84400.0,11.3798,11.3868,11.3729,11.3798,84400.0
2012-05-25 13:10:00,16.34,16.34,16.33,16.33,57200.0,11.3798,11.3798,11.3729,11.3729,57200.0
2012-05-25 13:20:00,16.33,16.34,16.33,16.34,59200.0,11.3729,11.3798,11.3729,11.3798,59200.0
2012-05-25 13:30:00,16.34,16.35,16.33,16.34,158800.0,11.3798,11.3868,11.3729,11.3798,158800.0
2012-05-25 13:40:00,16.34,16.35,16.33,16.33,176000.0,11.3798,11.3868,11.3729,11.3729,176000.0
2012-05-25 13:50:00,16.33,16.34,16.32,16.33,227200.0,11.3729,11.3798,11.3659,11.3729,227200.0
2012-05-25 14:00:00,16.33,16.34,16.33,16.34,38400.0,11.3729,11.3798,11.3729,11.3798,38400.0
2012-05-25 14:10:00,16.34,16.34,16.32,16.32,119600.0,11.3798,11.3798,11.3659,11.3659,119600.0
2012-05-25 14:20:00,16.32,16.34,16.32,16.34,115600.0,11.3659,11.3798,11.3659,11.3798,115600.0
2012-05-25 14:30:00,16.34,16.34,16.33,16.33,61200.0,11.3798,11.3798,11.3729,11.3729,61200.0
2012-05-25 14:40:00,16.33,16.33,16.31,16.32,70400.0,11.3729,11.3729,11.3589,11.3659,70400.0
2012-05-25 14:50:00,16.32,16.34,16.32,16.33,74800.0,11.3659,11.3798,11.3659,11.3729,74800.0
2012-05-25 15:00:00,16.33,16.35,16.33,16.34,96000.0,11.3729,11.3868,11.3729,11.3798,96000.0
2012-05-25 15:10:00,16.34,16.35,16.33,16.33,675200.0,11.3798,11.3868,11.3729,11.3729,675200.0
2012-05-25 15:20:00,16.33,16.33,16.3,16.31,198800.0,11.3729,11.3729,11.352,11.3589,198800.0
2012-05-25 15:30:00,16.31,16.33,16.3,16.33,518800.0,11.3589,11.3729,11.352,11.3729,518800.0
2012-05-25 15:40:00,16.33,16.34,16.32,16.32,814000.0,11.3729,11.3798,11.3659,11.3659,814000.0
2012-05-25 15:50:00,16.32,16.33,16.32,16.32,1357600.0,11.3659,11.3729,11.3659,11.3659,1357600.0
2012-05-29 09:30:00,16.38,16.4,16.27,16.27,203600.0,11.4077,11.4216,11.3311,11.3311,203600.0
2012-05-29 09:40:00,16.27,16.35,16.27,16.35,130400.0,11.3311,11.3868,11.3311,11.3868,130400.0
2012-05-29 09:50:00,16.34,16.38,16.34,16.37,115600.0,11.3798,11.4077,11.3798,11.4007,115600.0
2012-05-29 10:00:00,16.37,16.39,16.35,16.37,155600.0,11.4007,11.4147,11.3868,11.4007,155600.0
2012-05-29 10:10:00,16.38,16.38,16.34,16.36,145200.0,11.4077,11.4077,11.3798,11.3938,145200.0
2012-05-29 10:20:00,16.36,16.36,16.33,16.35,83600.0,11.3938,11.3938,11.3729,11.3868,83600.0
2012-05-29 10:30:00,16.35,16.38,16.35,16.37,91600.0,11.3868,11.4077,11.3868,11.4007,91600.0
2012-05-29 10:40:00,16.37,16.38,16.36,16.36,115200.0,11.4007,11.4077,11.3938,11.3938,115200.0
2012-05-29 10:50:00,16.36,16.38,16.36,16.38,110400.0,11.3938,11.4077,11.3938,11.4077,110400.0
2012-05-29 11:00:00,16.38,16.38,16.37,16.38,75600.0,11.4077,11.4077,11.4007,11.4077,75600.0
2012-05-29 11:10:00,16.38,16.39,16.37,16.39,83600.0,11.4077,11.4147,11.4007,11.4147,83600.0
2012-05-29 11:20:00,16.39,16.39,16.38,16.39,79600.0,11.4147,11.4147,11.4077,11.4147,79600.0
2012-05-29 11:30:00,16.38,16.38,16.35,16.36,81600.0,11.4077,11.4077,11.3868,11.3938,81600.0
2012-05-29 11:40:00,16.36,16.36,16.34,16.35,50000.0,11.3938,11.3938,11.3798,11.3868,50000.0
2012-05-29 11:50:00,16.35,16.36,16.35,16.35,48000.0,11.3868,11.3938,11.3868,11.3868,48000.0
2012-05-29 12:00:00,16.35,16.36,16.34,16.36,70800.0,11.3868,11.3938,11.3798,11.3938,70800.0
2012-05-29 12:10:00,16.35,16.37,16.35,16.37,93200.0,11.3868,11.4007,11.3868,11.4007,93200.0
2012-05-29 12:20:00,16.37,16.38,16.36,16.37,78400.0,11.4007,11.4077,11.3938,11.4007,78400.0
2012-05-29 12:30:00,16.37,16.37,16.36,16.36,126400.0,11.4007,11.4007,11.3938,11.3938,126400.0
2012-05-29 12:40:00,16.37,16.38,16.36,16.38,38800.0,11.4007,11.4077,11.3938,11.4077,38800.0
2012-05-29 12:50:00,16.37,16.38,16.37,16.37,81600.0,11.4007,11.4077,11.4007,11.4007,81600.0
2012-05-29 13:00:00,16.37,16.38,16.36,16.38,59600.0,11.4007,11.4077,11.3938,11.4077,59600.0
2012-05-29 13:10:00,16.38,16.38,16.36,16.37,64400.0,11.4077,11.4077,11.3938,11.4007,64400.0
2012-05-29 13:20:00,16.37,16.37,16.36,16.36,164800.0,11.4007,11.4007,11.3938,11.3938,164800.0
2012-05-29 13:30:00,16.36,16.39,16.36,16.39,75600.0,11.3938,11.4147,11.3938,11.4147,75600.0
2012-05-29 13:40:00,16.39,16.41,16.39,16.41,87600.0,11.4147,11.4286,11.4147,11.4286,87600.0
2012-05-29 13:50:00,16.41,16.41,16.39,16.4,89200.0,11.4286,11.4286,11.4147,11.4216,89200.0
2012-05-29 14:00:00,16.4,16.4,16.39,16.39,43600.0,11.4216,11.4216,11.4147,11.4147,43600.0
2012-05-29 14:10:00,16.39,16.41,16.39,16.39,624000.0,11.4147,11.4286,11.4147,11.4147,624000.0
2012-05-29 14:20:00,16.39,16.4,16.39,16.4,59600.0,11.4147,11.4216,11.4147,11.4216,59600.0
2012-05-29 14:30:00,16.4,16.41,16.39,16.4,115600.0,11.4216,11.4286,11.4147,11.4216,115600.0
2012-05-29 14:40:00,16.4,16.41,16.4,16.41,91600.0,11.4216,11.4286,11.4216,11.4286,91600.0
2012-05-29 14:50:00,16.41,16.41,16.4,16.4,154800.0,11.4286,11.4286,11.4216,11.4216,154800.0
2012-05-29 15:00:00,16.41,16.42,16.41,16.42,114400.0,11.4286,11.4356,11.4286,11.4356,114400.0
2012-05-29 15:10:00,16.42,16.44,16.42,16.43,212800.0,11.4356,11.4495,11.4356,11.4425,212800.0
2012-05-29 15:20:00,16.43,16.44,16.43,16.43,248400.0,11.4425,11.4495,11.4425,11.4425,248400.0
2012-05-29 15:30:00,16.43,16.43,16.41,16.42,289200.0,11.4425,11.4425,11.4286,11.4356,289200.0
2012-05-29 15:40:00,16.42,16.44,16.41,16.42,364800.0,11.4356,11.4495,11.4286,11.4356,364800.0
2012-05-29 15:50:00,16.42,16.42,16.4,16.41,724000.0,11.4356,11.4356,11.4216,11.4286,724000.0
2012-05-30 09:30:00,16.35,16.39,16.33,16.35,278000.0,11.3868,11.4147,11.3729,11.3868,278000.0
2012-05-30 09:40:00,16.35,16.37,16.32,16.36,177600.0,11.3868,11.4007,11.3659,11.3938,177600.0
2012-05-30 09:50:00,16.36,16.38,16.35,16.38,195200.0,11.3938,11.4077,11.3868,11.4077,195200.0
2012-05-30 10:00:00,16.38,16.42,16.34,16.41,277200.0,11.4077,11.4356,11.3798,11.4286,277200.0
2012-05-30 10:10:00,16.41,16.43,16.4,16.4,242800.0,11.4286,11.4425,11.4216,11.4216,242800.0
2012-05-30 10:20:00,16.4,16.45,16.39,16.43,162800.0,11.4216,11.4565,11.4147,11.4425,162800.0
2012-05-30 10:30:00,16.43,16.46,16.43,16.44,93200.0,11.4425,11.4634,11.4425,11.4495,93200.0
2012-05-30 10:40:00,16.44,16.47,16.43,16.45,194400.0,11.4495,11.4704,11.4425,11.4565,194400.0
2012-05-30 10:50:00,16.44,16.46,16.42,16.42,58000.0,11.4495,11.4634,11.4356,11.4356,58000.0
2012-05-30 11:00:00,16.42,16.43,16.41,16.43,80400.0,11.4356,11.4425,11.4286,11.4425,80400.0
2012-05-30 11:10:00,16.43,16.43,16.39,16.39,102000.0,11.4425,11.4425,11.4147,11.4147,102000.0
2012-05-30 11:20:00,16.4,16.4,16.37,16.37,51200.0,11.4216,11.4216,11.4007,11.4007,51200.0
2012-05-30 11:30:00,16.37,16.38,16.36,16.38,51200.0,11.4007,11.4077,11.3938,11.4077,51200.0
2012-05-30 11:40:00,16.38,16.38,16.35,16.36,81200.0,11.4077,11.4077,11.3868,11.3938,81200.0
2012-05-30 11:50:00,16.36,16.36,16.35,16.36,100800.0,11.3938,11.3938,11.3868,11.3938,100800.0
2012-05-30 12:00:00,16.36,16.37,16.35,16.36,100400.0,11.3938,11.4007,11.3868,11.3938,100400.0
2012-05-30 12:10:00,16.36,16.36,16.33,16.34,81600.0,11.3938,11.3938,11.3729,11.3798,81600.0
2012-05-30 12:20:00,16.33,16.34,16.31,16.32,98400.0,11.3729,11.3798,11.3589,11.3659,98400.0
2012-05-30 12:30:00,16.32,16.32,16.3,16.3,66400.0,11.3659,11.3659,11.352,11.352,66400.0
2012-05-30 12:40:00,16.3,16.3,16.29,16.29,71600.0,11.352,11.352,11.345,11.345,71600.0
2012-05-30 12:50:00,16.29,16.31,16.29,16.31,60000.0,11.345,11.3589,11.345,11.3589,60000.0
2012-05-30 13:00:00,16.31,16.33,16.31,16.31,70400.0,11.3589,11.3729,11.3589,11.3589,70400.0
2012-05-30 13:10:00,16.31,16.32,16.31,16.32,32800.0,11.3589,11.3659,11.3589,11.3659,32800.0
2012-05-30 13:20:00,16.32,16.33,16.32,16.32,32000.0,11.3659,11.3729,11.3659,11.3659,32000.0
2012-05-30 13:30:00,16.32,16.35,16.32,16.35,86400.0,11.3659,11.3868,11.3659,11.3868,86400.0
2012-05-30 13:40:00,16.34,16.34,16.32,16.32,60800.0,11.3798,11.3798,11.3659,11.3659,60800.0
2012-05-30 13:50:00,16.32,16.33,16.31,16.32,94000.0,11.3659,11.3729,11.3589,11.3659,94000.0
2012-05-30 14:00:00,16.32,16.34,16.32,16.32,120800.0,11.3659,11.3798,11.3659,11.3659,120800.0
2012-05-30 14:10:00,16.32,16.32,16.3,16.31,74000.0,11.3659,11.3659,11.352,11.3589,74000.0
2012-05-30 14:20:00,16.3,16.31,16.29,16.3,115600.0,11.352,11.3589,11.345,11.352,115600.0
2012-05-30 14:30:00,16.3,16.31,16.29,16.29,67200.0,11.352,11.3589,11.345,11.345,67200.0
2012-05-30 14:40:00,16.29,16.3,16.28,16.28,55600.0,11.345,11.352,11.3381,11.3381,55600.0
2012-05-30 14:50:00,16.28,16.29,16.27,16.28,106800.0,11.3381,11.345,11.3311,11.3381,106800.0
2012-05-30 15:00:00,16.28,16.29,16.28,16.29,91600.0,11.3381,11.345,11.3381,11.345,91600.0
2012-05-30 15:10:00,16.29,16.29,16.26,16.28,155200.0,11.345,11.345,11.3241,11.3381,155200.0
2012-05-30 15:20:00,16.28,16.31,16.27,16.3,168000.0,11.3381,11.3589,11.3311,11.352,168000.0
2012-05-30 15:30:00,16.3,16.31,16.29,16.31,161600.0,11.352,11.3589,11.345,11.3589,161600.0
2012-05-30 15:40:00,16.31,16.31,16.29,16.29,294800.0,11.3589,11.3589,11.345,11.345,294800.0
2012-05-30 15:50:00,16.29,16.3,16.28,16.29,425600.0,11.345,11.352,11.3381,11.345,425600.0
2012-05-31 09:30:00,16.18,16.21,16.15,16.2,159200.0,11.3719,11.393,11.3508,11.3859,159200.0
2012-05-31 09:40:00,16.2,16.27,16.2,16.2,184000.0,11.3859,11.4351,11.3859,11.3859,184000.0
2012-05-31 09:50:00,16.2,16.22,16.2,16.21,147200.0,11.3859,11.4,11.3859,11.393,147200.0
2012-05-31 10:00:00,16.21,16.22,16.19,16.22,138400.0,11.393,11.4,11.3789,11.4,138400.0
2012-05-31 10:10:00,16.22,16.24,16.21,16.24,116000.0,11.4,11.4141,11.393,11.4141,116000.0
2012-05-31 10:20:00,16.23,16.24,16.21,16.23,140800.0,11.407,11.4141,11.393,11.407,140800.0
2012-05-31 10:30:00,16.23,16.23,16.22,16.23,54400.0,11.407,11.407,11.4,11.407,54400.0
2012-05-31 10:40:00,16.23,16.23,16.17,16.17,203200.0,11.407,11.407,11.3649,11.3649,203200.0
2012-05-31 10:50:00,16.17,16.2,16.17,16.2,166400.0,11.3649,11.3859,11.3649,11.3859,166400.0
2012-05-31 11:00:00,16.2,16.2,16.16,16.17,224400.0,11.3859,11.3859,11.3578,11.3649,224400.0
2012-05-31 11:10:00,16.17,16.17,16.16,16.16,84400.0,11.3649,11.3649,11.3578,11.3578,84400.0
2012-05-31 11:20:00,16.16,16.17,16.15,16.17,94400.0,11.3578,11.3649,11.3508,11.3649,94400.0
2012-05-31 11:30:00,16.17,16.18,16.17,16.18,153200.0,11.3649,11.3719,11.3649,11.3719,153200.0
2012-05-31 11:40:00,16.18,16.19,16.17,16.17,76400.0,11.3719,11.3789,11.3649,11.3649,76400.0
2012-05-31 11:50:00,16.17,16.19,16.17,16.19,99600.0,11.3649,11.3789,11.3649,11.3789,99600.0
2012-05-31 12:00:00,16.19,16.23,16.19,16.22,144000.0,11.3789,11.407,11.3789,11.4,144000.0
2012-05-31 12:10:00,16.23,16.23,16.2,16.21,132400.0,11.407,11.407,11.3859,11.393,132400.0
2012-05-31 12:20:00,16.21,16.25,16.21,16.25,128800.0,11.393,11.4211,11.393,11.4211,128800.0
2012-05-31 12:30:00,16.25,16.25,16.22,16.23,112400.0,11.4211,11.4211,11.4,11.407,112400.0
2012-05-31 12:40:00,16.23,16.24,16.23,16.24,53200.0,11.407,11.4141,11.407,11.4141,53200.0
2012-05-31 12:50:00,16.24,16.25,16.24,16.24,60800.0,11.4141,11.4211,11.4141,11.4141,60800.0
2012-05-31 13:00:00,16.24,16.28,16.24,16.27,112000.0,11.4141,11.4422,11.4141,11.4351,112000.0
2012-05-31 13:10:00,16.27,16.29,16.27,16.28,115200.0,11.4351,11.4492,11.4351,11.4422,115200.0
2012-05-31 13:20:00,16.28,16.3,16.28,16.29,140000.0,11.4422,11.4562,11.4422,11.4492,140000.0
2012-05-31 13:30:00,16.3,16.31,16.29,16.29,166000.0,11.4562,11.4633,11.4492,11.4492,166000.0
2012-05-31 13:40:00,16.29,16.31,16.29,16.31,146000.0,11.4492,11.4633,11.4492,11.4633,146000.0
2012-05-31 13:50:00,16.31,16.32,16.3,16.32,138400.0,11.4633,11.4703,11.4562,11.4703,138400.0
2012-05-31 14:00:00,16.32,16.34,16.31,16.34,266800.0,11.4703,11.4843,11.4633,11.4843,266800.0
2012-05-31 14:10:00,16.33,16.35,16.33,16.33,121600.0,11.4773,11.4914,11.4773,11.4773,121600.0
2012-05-31 14:20:00,16.33,16.36,16.32,16.34,149200.0,11.4773,11.4984,11.4703,11.4843,149200.0
2012-05-31 14:30:00,16.34,16.36,16.33,16.36,116400.0,11.4843,11.4984,11.4773,11.4984,116400.0
2012-05-31 14:40:00,16.36,16.38,16.36,16.38,161600.0,11.4984,11.5125,11.4984,11.5125,161600.0
2012-05-31 14:50:00,16.38,16.39,16.35,16.39,482000.0,11.5125,11.5195,11.4914,11.5195,482000.0
2012-05-31 15:00:00,16.39,16.4,16.38,16.39,476800.0,11.5195,11.5265,11.5125,11.5195,476800.0
2012-05-31 15:10:00,16.4,16.41,16.38,16.4,381600.0,11.5265,11.5335,11.5125,11.5265,381600.0
2012-05-31 15:20:00,16.4,16.42,16.38,16.42,287600.0,11.5265,11.5406,11.5125,11.5406,287600.0
2012-05-31 15:30:00,16.42,16.42,16.41,16.41,401200.0,11.5406,11.5406,11.5335,11.5335,401200.0
2012-05-31 15:40:00,16.41,16.41,16.33,16.34,494800.0,11.5335,11.5335,11.4773,11.4843,494800.0
2012-05-31 15:50:00,16.34,16.35,16.32,16.33,1021200.0,11.4843,11.4914,11.4703,11.4773,1021200.0
2012-06-01 09:30:00,16.14,16.33,16.14,16.31,291600.0,11.3438,11.4773,11.3438,11.4633,291600.0
2012-06-01 09:40:00,16.32,16.35,16.3,16.34,318800.0,11.4703,11.4914,11.4562,11.4843,318800.0
2012-06-01 09:50:00,16.34,16.35,16.24,16.29,248400.0,11.4843,11.4914,11.4141,11.4492,248400.0
2012-06-01 10:00:00,16.29,16.33,16.28,16.31,329200.0,11.4492,11.4773,11.4422,11.4633,329200.0
2012-06-01 10:10:00,16.32,16.32,16.25,16.26,637200.0,11.4703,11.4703,11.4211,11.4281,637200.0
2012-06-01 10:20:00,16.26,16.27,16.24,16.26,523600.0,11.4281,11.4351,11.4141,11.4281,523600.0
2012-06-01 10:30:00,16.26,16.26,16.24,16.25,124000.0,11.4281,11.4281,11.4141,11.4211,124000.0
2012-06-01 10:40:00,16.25,16.28,16.23,16.27,236400.0,11.4211,11.4422,11.407,11.4351,236400.0
2012-06-01 10:50:00,16.27,16.27,16.24,16.25,194000.0,11.4351,11.4351,11.4141,11.4211,194000.0
2012-06-01 11:00:00,16.25,16.26,16.23,16.23,78800.0,11.4211,11.4281,11.407,11.407,78800.0
2012-06-01 11:10:00,16.23,16.27,16.22,16.26,160400.0,11.407,11.4351,11.4,11.4281,160400.0
2012-06-01 11:20:00,16.26,16.27,16.25,16.26,228000.0,11.4281,11.4351,11.4211,11.4281,228000.0
2012-06-01 11:30:00,16.25,16.27,16.25,16.27,113600.0,11.4211,11.4351,11.4211,11.4351,113600.0
2012-06-01 11:40:00,16.27,16.27,16.25,16.25,130400.0,11.4351,11.4351,11.4211,11.4211,130400.0
2012-06-01 11:50:00,16.25,16.29,16.25,16.29,576000.0,11.4211,11.4492,11.4211,11.4492,576000.0
2012-06-01 12:00:00,16.29,16.29,16.28,16.28,324000.0,11.4492,11.4492,11.4422,11.4422,324000.0
2012-06-01 12:10:00,16.28,16.29,16.28,16.28,304400.0,11.4422,11.4492,11.4422,11.4422,304400.0
2012-06-01 12:20:00,16.28,16.28,16.24,16.25,161600.0,11.4422,11.4422,11.4141,11.4211,161600.0
2012-06-01 12:30:00,16.24,16.24,16.21,16.22,85600.0,11.4141,11.4141,11.393,11.4,85600.0
2012-06-01 12:40:00,16.22,16.22,16.2,16.21,120800.0,11.4,11.4,11.3859,11.393,120800.0
2012-06-01 12:50:00,16.21,16.21,16.19,16.2,86000.0,11.393,11.393,11.3789,11.3859,86000.0
2012-06-01 13:00:00,16.2,16.2,16.18,16.19,103200.0,11.3859,11.3859,11.3719,11.3789,103200.0
2012-06-01 13:10:00,16.19,16.22,16.19,16.21,142800.0,11.3789,11.4,11.3789,11.393,142800.0
2012-06-01 13:20:00,16.21,16.22,16.19,16.19,150000.0,11.393,11.4,11.3789,11.3789,150000.0
2012-06-01 13:30:00,16.18,16.19,16.16,16.16,158000.0,11.3719,11.3789,11.3578,11.3578,158000.0
2012-06-01 13:40:00,16.17,16.2,16.16,16.19,99200.0,11.3649,11.3859,11.3578,11.3789,99200.0
2012-06-01 13:50:00,16.19,16.19,16.17,16.18,126800.0,11.3789,11.3789,11.3649,11.3719,126800.0
2012-06-01 14:00:00,16.18,16.19,16.16,16.17,150400.0,11.3719,11.3789,11.3578,11.3649,150400.0
2012-06-01 14:10:00,16.16,16.16,16.15,16.16,106800.0,11.3578,11.3578,11.3508,11.3578,106800.0
2012-06-01 14:20:00,16.16,16.18,16.16,16.16,152400.0,11.3578,11.3719,11.3578,11.3578,152400.0
2012-06-01 14:30:00,16.16,16.18,16.16,16.17,145600.0,11.3578,11.3719,11.3578,11.3649,145600.0
2012-06-01 14:40:00,16.17,16.18,16.14,16.14,152400.0,11.3649,11.3719,11.3438,11.3438,152400.0
2012-06-01 14:50:00,16.14,16.15,16.11,16.13,205200.0,11.3438,11.3508,11.3227,11.3367,205200.0
2012-06-01 15:00:00,16.13,16.14,16.11,16.14,173200.0,11.3367,11.3438,11.3227,11.3438,173200.0
2012-06-01 15:10:00,16.14,16.15,16.12,16.13,192400.0,11.3438,11.3508,11.3297,11.3367,192400.0
2012-06-01 15:20:00,16.13,16.15,16.13,16.14,210800.0,11.3367,11.3508,11.3367,11.3438,210800.0
2012-06-01 15:30:00,16.15,16.15,16.13,16.14,328800.0,11.3508,11.3508,11.3367,11.3438,328800.0
2012-06-01 15:40:00,16.14,16.16,16.14,16.15,332800.0,11.3438,11.3578,11.3438,11.3508,332800.0
2012-06-01 15:50:00,16.15,16.16,16.14,16.14,600400.0,11.3508,11.3578,11.3438,11.3438,600400.0
2012-06-04 09:30:00,16.14,16.2,16.08,16.1,252800.0,11.3438,11.3859,11.3016,11.3157,252800.0
2012-06-04 09:40:00,16.1,16.13,16.09,16.12,334800.0,11.3157,11.3367,11.3086,11.3297,334800.0
2012-06-04 09:50:00,16.13,16.16,16.12,16.15,311200.0,11.3367,11.3578,11.3297,11.3508,311200.0
2012-06-04 10:00:00,16.15,16.15,16.12,16.13,241600.0,11.3508,11.3508,11.3297,11.3367,241600.0
2012-06-04 10:10:00,16.13,16.14,16.08,16.08,512800.0,11.3367,11.3438,11.3016,11.3016,512800.0
2012-06-04 10:20:00,16.09,16.12,16.08,16.12,258800.0,11.3086,11.3297,11.3016,11.3297,258800.0
2012-06-04 10:30:00,16.12,16.12,16.11,16.11,181600.0,11.3297,11.3297,11.3227,11.3227,181600.0
2012-06-04 10:40:00,16.12,16.15,16.11,16.14,300000.0,11.3297,11.3508,11.3227,11.3438,300000.0
2012-06-04 10:50:00,16.14,16.18,16.14,16.16,309200.0,11.3438,11.3719,11.3438,11.3578,309200.0
2012-06-04 11:00:00,16.16,16.17,16.15,16.17,86000.0,11.3578,11.3649,11.3508,11.3649,86000.0
2012-06-04 11:10:00,16.16,16.17,16.15,16.16,269600.0,11.3578,11.3649,11.3508,11.3578,269600.0
2012-06-04 11:20:00,16.16,16.16,16.14,16.14,181600.0,11.3578,11.3578,11.3438,11.3438,181600.0
2012-06-04 11:30:00,16.14,16.15,16.13,16.15,190400.0,11.3438,11.3508,11.3367,11.3508,190400.0
2012-06-04 11:40:00,16.15,16.17,16.14,16.16,156800.0,11.3508,11.3649,11.3438,11.3578,156800.0
2012-06-04 11:50:00,16.16,16.17,16.15,16.17,170000.0,11.3578,11.3649,11.3508,11.3649,170000.0
2012-06-04 12:00:00,16.17,16.18,16.16,16.16,178000.0,11.3649,11.3719,11.3578,11.3578,178000.0
2012-06-04 12:10:00,16.16,16.17,16.14,16.14,146800.0,11.3578,11.3649,11.3438,11.3438,146800.0
2012-06-04 12:20:00,16.14,16.15,16.13,16.13,149600.0,11.3438,11.3508,11.3367,11.3367,149600.0
2012-06-04 12:30:00,16.13,16.15,16.13,16.13,134000.0,11.3367,11.3508,11.3367,11.3367,134000.0
2012-06-04 12:40:00,16.13,16.15,16.13,16.14,67600.0,11.3367,11.3508,11.3367,11.3438,67600.0
2012-06-04 12:50:00,16.14,16.14,16.13,16.14,149600.0,11.3438,11.3438,11.3367,11.3438,149600.0
2012-06-04 13:00:00,16.14,16.15,16.13,16.13,142800.0,11.3438,11.3508,11.3367,11.3367,142800.0
2012-06-04 13:10:00,16.13,16.14,16.13,16.13,100400.0,11.3367,11.3438,11.3367,11.3367,100400.0
2012-06-04 13:20:00,16.13,16.13,16.09,16.11,253200.0,11.3367,11.3367,11.3086,11.3227,253200.0
2012-06-04 13:30:00,16.11,16.13,16.11,16.13,140000.0,11.3227,11.3367,11.3227,11.3367,140000.0
2012-06-04 13:40:00,16.13,16.15,16.13,16.14,112800.0,11.3367,11.3508,11.3367,11.3438,112800.0
2012-06-04 13:50:00,16.14,16.15,16.1,16.11,204800.0,11.3438,11.3508,11.3157,11.3227,204800.0
2012-06-04 14:00:00,16.11,16.14,16.11,16.13,118800.0,11.3227,11.3438,11.3227,11.3367,118800.0
2012-06-04 14:10:00,16.12,16.13,16.11,16.13,169200.0,11.3297,11.3367,11.3227,11.3367,169200.0
2012-06-04 14:20:00,16.13,16.14,16.13,16.13,142800.0,11.3367,11.3438,11.3367,11.3367,142800.0
2012-06-04 14:30:00,16.13,16.17,16.13,16.16,199600.0,11.3367,11.3649,11.3367,11.3578,199600.0
2012-06-04 14:40:00,16.16,16.17,16.16,16.16,144800.0,11.3578,11.3649,11.3578,11.3578,144800.0
2012-06-04 14:50:00,16.16,16.17,16.15,16.15,144800.0,11.3578,11.3649,11.3508,11.3508,144800.0
2012-06-04 15:00:00,16.15,16.15,16.15,16.15,152400.0,11.3508,11.3508,11.3508,11.3508,152400.0
2012-06-04 15:10:00,16.15,16.15,16.13,16.15,142800.0,11.3508,11.3508,11.3367,11.3508,142800.0
2012-06-04 15:20:00,16.15,16.16,16.13,16.16,186400.0,11.3508,11.3578,11.3367,11.3578,186400.0
2012-06-04 15:30:00,16.15,16.16,16.13,16.14,226400.0,11.3508,11.3578,11.3367,11.3438,226400.0
2012-06-04 15:40:00,16.14,16.17,16.14,16.16,443200.0,11.3438,11.3649,11.3438,11.3578,443200.0
2012-06-04 15:50:00,16.15,16.18,16.15,16.17,790000.0,11.3508,11.3719,11.3508,11.3649,790000.0
2012-06-05 09:30:00,16.23,16.23,16.12,16.16,196800.0,11.407,11.407,11.3297,11.3578,196800.0
2012-06-05 09:40:00,16.17,16.21,16.15,16.18,138400.0,11.3649,11.393,11.3508,11.3719,138400.0
2012-06-05 09:50:00,16.18,16.22,16.18,16.21,138000.0,11.3719,11.4,11.3719,11.393,138000.0
2012-06-05 10:00:00,16.2,16.24,16.2,16.23,195600.0,11.3859,11.4141,11.3859,11.407,195600.0
2012-06-05 10:10:00,16.23,16.24,16.23,16.23,313600.0,11.407,11.4141,11.407,11.407,313600.0
2012-06-05 10:20:00,16.23,16.25,16.22,16.24,144000.0,11.407,11.4211,11.4,11.4141,144000.0
2012-06-05 10:30:00,16.23,16.25,16.21,16.25,98800.0,11.407,11.4211,11.393,11.4211,98800.0
2012-06-05 10:40:00,16.25,16.25,16.23,16.25,130000.0,11.4211,11.4211,11.407,11.4211,130000.0
2012-06-05 10:50:00,16.25,16.27,16.25,16.27,160400.0,11.4211,11.4351,11.4211,11.4351,160400.0
2012-06-05 11:00:00,16.26,16.28,16.26,16.26,170800.0,11.4281,11.4422,11.4281,11.4281,170800.0
2012-06-05 11:10:00,16.26,16.28,16.26,16.27,103600.0,11.4281,11.4422,11.4281,11.4351,103600.0
2012-06-05 11:20:00,16.27,16.28,16.27,16.27,138800.0,11.4351,11.4422,11.4351,11.4351,138800.0
2012-06-05 11:30:00,16.27,16.28,16.24,16.24,171200.0,11.4351,11.4422,11.4141,11.4141,171200.0
2012-06-05 11:40:00,16.24,16.25,16.23,16.25,193200.0,11.4141,11.4211,11.407,11.4211,193200.0
2012-06-05 11:50:00,16.25,16.26,16.24,16.25,128800.0,11.4211,11.4281,11.4141,11.4211,128800.0
2012-06-05 12:00:00,16.25,16.27,16.25,16.27,197600.0,11.4211,11.4351,11.4211,11.4351,197600.0
2012-06-05 12:10:00,16.27,16.27,16.25,16.27,96400.0,11.4351,11.4351,11.4211,11.4351,96400.0
2012-06-05 12:20:00,16.26,16.29,16.26,16.28,245200.0,11.4281,11.4492,11.4281,11.4422,245200.0
2012-06-05 12:30:00,16.29,16.3,16.27,16.27,266000.0,11.4492,11.4562,11.4351,11.4351,266000.0
2012-06-05 12:40:00,16.27,16.28,16.26,16.26,147600.0,11.4351,11.4422,11.4281,11.4281,147600.0
2012-06-05 12:50:00,16.26,16.28,16.26,16.27,179200.0,11.4281,11.4422,11.4281,11.4351,179200.0
2012-06-05 13:00:00,16.27,16.27,16.25,16.26,130800.0,11.4351,11.4351,11.4211,11.4281,130800.0
2012-06-05 13:10:00,16.26,16.27,16.25,16.25,235200.0,11.4281,11.4351,11.4211,11.4211,235200.0
2012-06-05 13:20:00,16.25,16.27,16.25,16.26,193600.0,11.4211,11.4351,11.4211,11.4281,193600.0
2012-06-05 13:30:00,16.26,16.3,16.26,16.29,125200.0,11.4281,11.4562,11.4281,11.4492,125200.0
2012-06-05 13:40:00,16.29,16.32,16.29,16.32,140000.0,11.4492,11.4703,11.4492,11.4703,140000.0
2012-06-05 13:50:00,16.32,16.33,16.31,16.32,88000.0,11.4703,11.4773,11.4633,11.4703,88000.0
2012-06-05 14:00:00,16.32,16.33,16.32,16.33,162800.0,11.4703,11.4773,11.4703,11.4773,162800.0
2012-06-05 14:10:00,16.33,16.34,16.32,16.33,136000.0,11.4773,11.4843,11.4703,11.4773,136000.0
2012-06-05 14:20:00,16.33,16.34,16.33,16.33,122000.0,11.4773,11.4843,11.4773,11.4773,122000.0
2012-06-05 14:30:00,16.33,16.33,16.31,16.31,118000.0,11.4773,11.4773,11.4633,11.4633,118000.0
2012-06-05 14:40:00,16.32,16.32,16.3,16.31,154000.0,11.4703,11.4703,11.4562,11.4633,154000.0
2012-06-05 14:50:00,16.31,16.31,16.3,16.3,78800.0,11.4633,11.4633,11.4562,11.4562,78800.0
2012-06-05 15:00:00,16.3,16.32,16.3,16.3,129600.0,11.4562,11.4703,11.4562,11.4562,129600.0
2012-06-05 15:10:00,16.3,16.3,16.29,16.3,84400.0,11.4562,11.4562,11.4492,11.4562,84400.0
2012-06-05 15:20:00,16.3,16.31,16.3,16.3,124800.0,11.4562,11.4633,11.4562,11.4562,124800.0
2012-06-05 15:30:00,16.3,16.31,16.3,16.3,230800.0,11.4562,11.4633,11.4562,11.4562,230800.0
2012-06-05 15:40:00,16.3,16.31,16.27,16.27,360400.0,11.4562,11.4633,11.4351,11.4351,360400.0
2012-06-05 15:50:00,16.28,16.3,16.27,16.28,475200.0,11.4422,11.4562,11.4351,11.4422,475200.0
2012-06-06 09:30:00,16.35,16.39,16.29,16.29,198800.0,11.4914,11.5195,11.4492,11.4492,198800.0
2012-06-06 09:40:00,16.29,16.33,16.29,16.32,78800.0,11.4492,11.4773,11.4492,11.4703,78800.0
2012-06-06 09:50:00,16.32,16.33,16.31,16.33,58800.0,11.4703,11.4773,11.4633,11.4773,58800.0
2012-06-06 10:00:00,16.33,16.35,16.33,16.35,85200.0,11.4773,11.4914,11.4773,11.4914,85200.0
2012-06-06 10:10:00,16.34,16.35,16.31,16.31,88400.0,11.4843,11.4914,11.4633,11.4633,88400.0
2012-06-06 10:20:00,16.31,16.31,16.29,16.29,47600.0,11.4633,11.4633,11.4492,11.4492,47600.0
2012-06-06 10:30:00,16.29,16.33,16.29,16.3,128000.0,11.4492,11.4773,11.4492,11.4562,128000.0
2012-06-06 10:40:00,16.3,16.31,16.3,16.31,158000.0,11.4562,11.4633,11.4562,11.4633,158000.0
2012-06-06 10:50:00,16.31,16.31,16.3,16.31,109200.0,11.4633,11.4633,11.4562,11.4633,109200.0
2012-06-06 11:00:00,16.31,16.31,16.3,16.31,117600.0,11.4633,11.4633,11.4562,11.4633,117600.0
2012-06-06 11:10:00,16.31,16.35,16.31,16.35,188000.0,11.4633,11.4914,11.4633,11.4914,188000.0
2012-06-06 11:20:00,16.35,16.37,16.34,16.36,172800.0,11.4914,11.5054,11.4843,11.4984,172800.0
2012-06-06 11:30:00,16.36,16.36,16.35,16.35,47600.0,11.4984,11.4984,11.4914,11.4914,47600.0
2012-06-06 11:40:00,16.35,16.37,16.35,16.37,64800.0,11.4914,11.5054,11.4914,11.5054,64800.0
2012-06-06 11:50:00,16.37,16.38,16.36,16.38,234800.0,11.5054,11.5125,11.4984,11.5125,234800.0
2012-06-06 12:00:00,16.37,16.4,16.37,16.4,72400.0,11.5054,11.5265,11.5054,11.5265,72400.0
2012-06-06 12:10:00,16.4,16.42,16.4,16.4,47600.0,11.5265,11.5406,11.5265,11.5265,47600.0
2012-06-06 12:20:00,16.4,16.42,16.4,16.42,108400.0,11.5265,11.5406,11.5265,11.5406,108400.0
2012-06-06 12:30:00,16.41,16.41,16.39,16.4,54400.0,11.5335,11.5335,11.5195,11.5265,54400.0
2012-06-06 12:40:00,16.4,16.42,16.4,16.41,65200.0,11.5265,11.5406,11.5265,11.5335,65200.0
2012-06-06 12:50:00,16.41,16.41,16.4,16.4,51600.0,11.5335,11.5335,11.5265,11.5265,51600.0
2012-06-06 13:00:00,16.4,16.41,16.39,16.39,54000.0,11.5265,11.5335,11.5195,11.5195,54000.0
2012-06-06 13:10:00,16.39,16.39,16.39,16.39,44000.0,11.5195,11.5195,11.5195,11.5195,44000.0
2012-06-06 13:20:00,16.4,16.43,16.39,16.43,185600.0,11.5265,11.5476,11.5195,11.5476,185600.0
2012-06-06 13:30:00,16.43,16.43,16.42,16.42,104000.0,11.5476,11.5476,11.5406,11.5406,104000.0
2012-06-06 13:40:00,16.42,16.43,16.41,16.43,119600.0,11.5406,11.5476,11.5335,11.5476,119600.0
2012-06-06 13:50:00,16.43,16.43,16.41,16.42,78400.0,11.5476,11.5476,11.5335,11.5406,78400.0
2012-06-06 14:00:00,16.42,16.44,16.42,16.43,71200.0,11.5406,11.5546,11.5406,11.5476,71200.0
2012-06-06 14:10:00,16.43,16.43,16.42,16.43,72000.0,11.5476,11.5476,11.5406,11.5476,72000.0
2012-06-06 14:20:00,16.43,16.44,16.43,16.43,78400.0,11.5476,11.5546,11.5476,11.5476,78400.0
2012-06-06 14:30:00,16.43,16.45,16.43,16.44,76800.0,11.5476,11.5617,11.5476,11.5546,76800.0
2012-06-06 14:40:00,16.44,16.45,16.44,16.44,66400.0,11.5546,11.5617,11.5546,11.5546,66400.0
2012-06-06 14:50:00,16.44,16.44,16.43,16.44,69200.0,11.5546,11.5546,11.5476,11.5546,69200.0
2012-06-06 15:00:00,16.44,16.45,16.44,16.45,101600.0,11.5546,11.5617,11.5546,11.5617,101600.0
2012-06-06 15:10:00,16.45,16.45,16.42,16.43,90800.0,11.5617,11.5617,11.5406,11.5476,90800.0
2012-06-06 15:20:00,16.43,16.44,16.42,16.43,320800.0,11.5476,11.5546,11.5406,11.5476,320800.0
2012-06-06 15:30:00,16.43,16.43,16.4,16.4,653600.0,11.5476,11.5476,11.5265,11.5265,653600.0
2012-06-06 15:40:00,16.41,16.43,16.41,16.42,267200.0,11.5335,11.5476,11.5335,11.5406,267200.0
2012-06-06 15:50:00,16.42,16.43,16.41,16.42,1296400.0,11.5406,11.5476,11.5335,11.5406,1296400.0
2012-06-07 09:30:00,16.5,16.54,16.48,16.49,444800.0,11.5968,11.6249,11.5827,11.5898,444800.0
2012-06-07 09:40:00,16.49,16.52,16.47,16.52,211600.0,11.5898,11.6109,11.5757,11.6109,211600.0
2012-06-07 09:50:00,16.52,16.52,16.49,16.51,259200.0,11.6109,11.6109,11.5898,11.6038,259200.0
2012-06-07 10:00:00,16.51,16.52,16.48,16.51,394800.0,11.6038,11.6109,11.5827,11.6038,394800.0
2012-06-07 10:10:00,16.51,16.53,16.5,16.52,276000.0,11.6038,11.6179,11.5968,11.6109,276000.0
2012-06-07 10:20:00,16.52,16.56,16.52,16.56,243200.0,11.6109,11.639,11.6109,11.639,243200.0
2012-06-07 10:30:00,16.56,16.58,16.56,16.57,142000.0,11.639,11.653,11.639,11.646,142000.0
2012-06-07 10:40:00,16.57,16.58,16.56,16.57,152000.0,11.646,11.653,11.639,11.646,152000.0
2012-06-07 10:50:00,16.57,16.6,16.57,16.6,116000.0,11.646,11.6671,11.646,11.6671,116000.0
2012-06-07 11:00:00,16.6,16.61,16.58,16.59,116000.0,11.6671,11.6741,11.653,11.66,116000.0
2012-06-07 11:10:00,16.59,16.59,16.56,16.56,73600.0,11.66,11.66,11.639,11.639,73600.0
2012-06-07 11:20:00,16.56,16.59,16.56,16.57,131600.0,11.639,11.66,11.639,11.646,131600.0
2012-06-07 11:30:00,16.58,16.58,16.55,16.56,178800.0,11.653,11.653,11.6319,11.639,178800.0
2012-06-07 11:40:00,16.56,16.57,16.55,16.57,117200.0,11.639,11.646,11.6319,11.646,117200.0
2012-06-07 11:50:00,16.57,16.58,16.56,16.57,79200.0,11.646,11.653,11.639,11.646,79200.0
2012-06-07 12:00:00,16.57,16.57,16.56,16.57,184400.0,11.646,11.646,11.639,11.646,184400.0
2012-06-07 12:10:00,16.57,16.59,16.57,16.58,135600.0,11.646,11.66,11.646,11.653,135600.0
2012-06-07 12:20:00,16.57,16.58,16.56,16.57,92400.0,11.646,11.653,11.639,11.646,92400.0
2012-06-07 12:30:00,16.57,16.58,16.56,16.58,91600.0,11.646,11.653,11.639,11.653,91600.0
2012-06-07 12:40:00,16.58,16.58,16.55,16.56,128000.0,11.653,11.653,11.6319,11.639,128000.0
2012-06-07 12:50:00,16.56,16.57,16.56,16.56,97600.0,11.639,11.646,11.639,11.639,97600.0
2012-06-07 13:00:00,16.56,16.57,16.56,16.56,114800.0,11.639,11.646,11.639,11.639,114800.0
2012-06-07 13:10:00,16.56,16.57,16.56,16.56,123600.0,11.639,11.646,11.639,11.639,123600.0
2012-06-07 13:20:00,16.57,16.58,16.56,16.57,110000.0,11.646,11.653,11.639,11.646,110000.0
2012-06-07 13:30:00,16.57,16.57,16.57,16.57,54800.0,11.646,11.646,11.646,11.646,54800.0
2012-06-07 13:40:00,16.57,16.58,16.56,16.58,79600.0,11.646,11.653,11.639,11.653,79600.0
2012-06-07 13:50:00,16.58,16.59,16.58,16.58,113200.0,11.653,11.66,11.653,11.653,113200.0
2012-06-07 14:00:00,16.58,16.59,16.57,16.57,129200.0,11.653,11.66,11.646,11.646,129200.0
2012-06-07 14:10:00,16.57,16.59,16.56,16.58,92000.0,11.646,11.66,11.639,11.653,92000.0
2012-06-07 14:20:00,16.58,16.58,16.56,16.57,74400.0,11.653,11.653,11.639,11.646,74400.0
2012-06-07 14:30:00,16.57,16.57,16.55,16.56,130800.0,11.646,11.646,11.6319,11.639,130800.0
2012-06-07 14:40:00,16.55,16.56,16.55,16.56,78800.0,11.6319,11.639,11.6319,11.639,78800.0
2012-06-07 14:50:00,16.56,16.56,16.55,16.55,83600.0,11.639,11.639,11.6319,11.6319,83600.0
2012-06-07 15:00:00,16.55,16.56,16.54,16.55,254000.0,11.6319,11.639,11.6249,11.6319,254000.0
2012-06-07 15:10:00,16.55,16.56,16.55,16.56,156400.0,11.6319,11.639,11.6319,11.639,156400.0
2012-06-07 15:20:00,16.56,16.58,16.55,16.57,218800.0,11.639,11.653,11.6319,11.646,218800.0
2012-06-07 15:30:00,16.57,16.58,16.56,16.56,220800.0,11.646,11.653,11.639,11.639,220800.0
2012-06-07 15:40:00,16.56,16.57,16.55,16.56,404000.0,11.639,11.646,11.6319,11.639,404000.0
2012-06-07 15:50:00,16.56,16.57,16.54,16.56,596800.0,11.639,11.646,11.6249,11.639,596800.0
2012-06-08 09:30:00,16.51,16.56,16.49,16.56,280800.0,11.6038,11.639,11.5898,11.639,280800.0
2012-06-08 09:40:00,16.56,16.58,16.55,16.57,215200.0,11.639,11.653,11.6319,11.646,215200.0
2012-06-08 09:50:00,16.56,16.6,16.56,16.58,114400.0,11.639,11.6671,11.639,11.653,114400.0
2012-06-08 10:00:00,16.58,16.59,16.57,16.59,133600.0,11.653,11.66,11.646,11.66,133600.0
2012-06-08 10:10:00,16.59,16.59,16.57,16.58,97200.0,11.66,11.66,11.646,11.653,97200.0
2012-06-08 10:20:00,16.58,16.6,16.58,16.6,104800.0,11.653,11.6671,11.653,11.6671,104800.0
2012-06-08 10:30:00,16.6,16.63,16.59,16.62,214400.0,11.6671,11.6882,11.66,11.6811,214400.0
2012-06-08 10:40:00,16.62,16.64,16.6,16.63,134400.0,11.6811,11.6952,11.6671,11.6882,134400.0
2012-06-08 10:50:00,16.63,16.69,16.63,16.68,318000.0,11.6882,11.7303,11.6882,11.7233,318000.0
2012-06-08 11:00:00,16.68,16.68,16.65,16.66,154800.0,11.7233,11.7233,11.7022,11.7092,154800.0
2012-06-08 11:10:00,16.66,16.68,16.65,16.68,104800.0,11.7092,11.7233,11.7022,11.7233,104800.0
2012-06-08 11:20:00,16.68,16.72,16.68,16.71,209600.0,11.7233,11.7514,11.7233,11.7444,209600.0
2012-06-08 11:30:00,16.71,16.73,16.71,16.72,122000.0,11.7444,11.7584,11.7444,11.7514,122000.0
2012-06-08 11:40:00,16.72,16.73,16.7,16.71,173200.0,11.7514,11.7584,11.7374,11.7444,173200.0
2012-06-08 11:50:00,16.71,16.71,16.68,16.68,121200.0,11.7444,11.7444,11.7233,11.7233,121200.0
2012-06-08 12:00:00,16.69,16.7,16.68,16.69,153200.0,11.7303,11.7374,11.7233,11.7303,153200.0
2012-06-08 12:10:00,16.69,16.7,16.68,16.7,89200.0,11.7303,11.7374,11.7233,11.7374,89200.0
2012-06-08 12:20:00,16.7,16.71,16.69,16.71,77600.0,11.7374,11.7444,11.7303,11.7444,77600.0
2012-06-08 12:30:00,16.71,16.73,16.71,16.72,99200.0,11.7444,11.7584,11.7444,11.7514,99200.0
2012-06-08 12:40:00,16.72,16.73,16.72,16.73,68400.0,11.7514,11.7584,11.7514,11.7584,68400.0
2012-06-08 12:50:00,16.73,16.73,16.72,16.72,66400.0,11.7584,11.7584,11.7514,11.7514,66400.0
2012-06-08 13:00:00,16.72,16.74,16.72,16.74,97200.0,11.7514,11.7655,11.7514,11.7655,97200.0
2012-06-08 13:10:00,16.74,16.74,16.72,16.72,98400.0,11.7655,11.7655,11.7514,11.7514,98400.0
2012-06-08 13:20:00,16.72,16.73,16.72,16.73,62400.0,11.7514,11.7584,11.7514,11.7584,62400.0
2012-06-08 13:30:00,16.72,16.73,16.72,16.72,73200.0,11.7514,11.7584,11.7514,11.7514,73200.0
2012-06-08 13:40:00,16.72,16.72,16.71,16.71,57600.0,11.7514,11.7514,11.7444,11.7444,57600.0
2012-06-08 13:50:00,16.71,16.72,16.71,16.72,64000.0,11.7444,11.7514,11.7444,11.7514,64000.0
2012-06-08 14:00:00,16.72,16.72,16.7,16.72,122000.0,11.7514,11.7514,11.7374,11.7514,122000.0
2012-06-08 14:10:00,16.72,16.72,16.71,16.71,56800.0,11.7514,11.7514,11.7444,11.7444,56800.0
2012-06-08 14:20:00,16.71,16.72,16.71,16.71,75200.0,11.7444,11.7514,11.7444,11.7444,75200.0
2012-06-08 14:30:00,16.71,16.73,16.7,16.73,92400.0,11.7444,11.7584,11.7374,11.7584,92400.0
2012-06-08 14:40:00,16.73,16.74,16.72,16.73,91600.0,11.7584,11.7655,11.7514,11.7584,91600.0
2012-06-08 14:50:00,16.73,16.75,16.72,16.75,237200.0,11.7584,11.7725,11.7514,11.7725,237200.0
2012-06-08 15:00:00,16.75,16.75,16.74,16.74,154800.0,11.7725,11.7725,11.7655,11.7655,154800.0
2012-06-08 15:10:00,16.74,16.76,16.74,16.76,172800.0,11.7655,11.7795,11.7655,11.7795,172800.0
2012-06-08 15:20:00,16.76,16.76,16.72,16.72,182000.0,11.7795,11.7795,11.7514,11.7514,182000.0
2012-06-08 15:30:00,16.72,16.73,16.7,16.71,161200.0,11.7514,11.7584,11.7374,11.7444,161200.0
2012-06-08 15:40:00,16.71,16.73,16.69,16.73,396800.0,11.7444,11.7584,11.7303,11.7584,396800.0
2012-06-08 15:50:00,16.73,16.74,16.72,16.73,452400.0,11.7584,11.7655,11.7514,11.7584,452400.0
2012-06-11 09:30:00,16.81,16.82,16.68,16.77,390800.0,11.8147,11.8217,11.7233,11.7866,390800.0
2012-06-11 09:40:00,16.77,16.8,16.74,16.74,185600.0,11.7866,11.8076,11.7655,11.7655,185600.0
2012-06-11 09:50:00,16.74,16.76,16.7,16.7,209600.0,11.7655,11.7795,11.7374,11.7374,209600.0
2012-06-11 10:00:00,16.69,16.77,16.69,16.77,409200.0,11.7303,11.7866,11.7303,11.7866,409200.0
2012-06-11 10:10:00,16.78,16.82,16.77,16.82,460400.0,11.7936,11.8217,11.7866,11.8217,460400.0
2012-06-11 10:20:00,16.81,16.83,16.79,16.8,94800.0,11.8147,11.8287,11.8006,11.8076,94800.0
2012-06-11 10:30:00,16.8,16.81,16.79,16.79,60000.0,11.8076,11.8147,11.8006,11.8006,60000.0
2012-06-11 10:40:00,16.8,16.8,16.77,16.78,135600.0,11.8076,11.8076,11.7866,11.7936,135600.0
2012-06-11 10:50:00,16.78,16.78,16.77,16.77,78400.0,11.7936,11.7936,11.7866,11.7866,78400.0
2012-06-11 11:00:00,16.78,16.78,16.76,16.76,136000.0,11.7936,11.7936,11.7795,11.7795,136000.0
2012-06-11 11:10:00,16.76,16.76,16.74,16.74,79600.0,11.7795,11.7795,11.7655,11.7655,79600.0
2012-06-11 11:20:00,16.74,16.75,16.74,16.74,69600.0,11.7655,11.7725,11.7655,11.7655,69600.0
2012-06-11 11:30:00,16.75,16.77,16.74,16.75,92400.0,11.7725,11.7866,11.7655,11.7725,92400.0
2012-06-11 11:40:00,16.75,16.76,16.74,16.75,172400.0,11.7725,11.7795,11.7655,11.7725,172400.0
2012-06-11 11:50:00,16.75,16.75,16.73,16.75,77200.0,11.7725,11.7725,11.7584,11.7725,77200.0
2012-06-11 12:00:00,16.75,16.78,16.74,16.77,192800.0,11.7725,11.7936,11.7655,11.7866,192800.0
2012-06-11 12:10:00,16.77,16.78,16.74,16.74,51600.0,11.7866,11.7936,11.7655,11.7655,51600.0
2012-06-11 12:20:00,16.74,16.75,16.74,16.75,32800.0,11.7655,11.7725,11.7655,11.7725,32800.0
2012-06-11 12:30:00,16.75,16.75,16.74,16.74,53600.0,11.7725,11.7725,11.7655,11.7655,53600.0
2012-06-11 12:40:00,16.74,16.75,16.73,16.74,76000.0,11.7655,11.7725,11.7584,11.7655,76000.0
2012-06-11 12:50:00,16.73,16.74,16.73,16.73,58800.0,11.7584,11.7655,11.7584,11.7584,58800.0
2012-06-11 13:00:00,16.74,16.74,16.73,16.74,42000.0,11.7655,11.7655,11.7584,11.7655,42000.0
2012-06-11 13:10:00,16.74,16.75,16.74,16.75,79600.0,11.7655,11.7725,11.7655,11.7725,79600.0
2012-06-11 13:20:00,16.75,16.75,16.73,16.73,53600.0,11.7725,11.7725,11.7584,11.7584,53600.0
2012-06-11 13:30:00,16.73,16.73,16.71,16.71,55600.0,11.7584,11.7584,11.7444,11.7444,55600.0
2012-06-11 13:40:00,16.71,16.72,16.71,16.71,48400.0,11.7444,11.7514,11.7444,11.7444,48400.0
2012-06-11 13:50:00,16.72,16.72,16.71,16.72,124000.0,11.7514,11.7514,11.7444,11.7514,124000.0
2012-06-11 14:00:00,16.72,16.72,16.69,16.69,86800.0,11.7514,11.7514,11.7303,11.7303,86800.0
2012-06-11 14:10:00,16.69,16.7,16.69,16.69,49200.0,11.7303,11.7374,11.7303,11.7303,49200.0
2012-06-11 14:20:00,16.69,16.7,16.69,16.69,110800.0,11.7303,11.7374,11.7303,11.7303,110800.0
2012-06-11 14:30:00,16.7,16.72,16.69,16.72,57200.0,11.7374,11.7514,11.7303,11.7514,57200.0
2012-06-11 14:40:00,16.71,16.75,16.71,16.74,128400.0,11.7444,11.7725,11.7444,11.7655,128400.0
2012-06-11 14:50:00,16.74,16.75,16.74,16.74,38400.0,11.7655,11.7725,11.7655,11.7655,38400.0
2012-06-11 15:00:00,16.74,16.74,16.72,16.72,76800.0,11.7655,11.7655,11.7514,11.7514,76800.0
2012-06-11 15:10:00,16.72,16.74,16.71,16.73,94400.0,11.7514,11.7655,11.7444,11.7584,94400.0
2012-06-11 15:20:00,16.73,16.73,16.72,16.73,70800.0,11.7584,11.7584,11.7514,11.7584,70800.0
2012-06-11 15:30:00,16.72,16.74,16.7,16.71,106000.0,11.7514,11.7655,11.7374,11.7444,106000.0
2012-06-11 15:40:00,16.71,16.72,16.69,16.7,152000.0,11.7444,11.7514,11.7303,11.7374,152000.0
2012-06-11 15:50:00,16.69,16.7,16.66,16.67,439200.0,11.7303,11.7374,11.7092,11.7163,439200.0
2012-06-12 09:30:00,16.68,16.69,16.61,16.62,162000.0,11.7233,11.7303,11.6741,11.6811,162000.0
2012-06-12 09:40:00,16.61,16.61,16.59,16.6,72000.0,11.6741,11.6741,11.66,11.6671,72000.0
2012-06-12 09:50:00,16.6,16.61,16.58,16.58,68800.0,11.6671,11.6741,11.653,11.653,68800.0
2012-06-12 10:00:00,16.58,16.6,16.56,16.56,158400.0,11.653,11.6671,11.639,11.639,158400.0
2012-06-12 10:10:00,16.56,16.57,16.54,16.54,222000.0,11.639,11.646,11.6249,11.6249,222000.0
2012-06-12 10:20:00,16.55,16.56,16.54,16.56,284000.0,11.6319,11.639,11.6249,11.639,284000.0
2012-06-12 10:30:00,16.56,16.56,16.53,16.53,196400.0,11.639,11.639,11.6179,11.6179,196400.0
2012-06-12 10:40:00,16.54,16.57,16.54,16.56,78800.0,11.6249,11.646,11.6249,11.639,78800.0
2012-06-12 10:50:00,16.56,16.56,16.54,16.54,47600.0,11.639,11.639,11.6249,11.6249,47600.0
2012-06-12 11:00:00,16.54,16.54,16.53,16.53,102400.0,11.6249,11.6249,11.6179,11.6179,102400.0
2012-06-12 11:10:00,16.54,16.57,16.53,16.57,85600.0,11.6249,11.646,11.6179,11.646,85600.0
2012-06-12 11:20:00,16.57,16.61,16.57,16.59,220400.0,11.646,11.6741,11.646,11.66,220400.0
2012-06-12 11:30:00,16.59,16.63,16.59,16.63,52400.0,11.66,11.6882,11.66,11.6882,52400.0
2012-06-12 11:40:00,16.63,16.64,16.63,16.63,62000.0,11.6882,11.6952,11.6882,11.6882,62000.0
2012-06-12 11:50:00,16.63,16.65,16.63,16.65,45600.0,11.6882,11.7022,11.6882,11.7022,45600.0
2012-06-12 12:00:00,16.65,16.65,16.63,16.63,36400.0,11.7022,11.7022,11.6882,11.6882,36400.0
2012-06-12 12:10:00,16.63,16.63,16.62,16.62,36800.0,11.6882,11.6882,11.6811,11.6811,36800.0
2012-06-12 12:20:00,16.63,16.63,16.62,16.62,38400.0,11.6882,11.6882,11.6811,11.6811,38400.0
2012-06-12 12:30:00,16.63,16.65,16.62,16.65,40400.0,11.6882,11.7022,11.6811,11.7022,40400.0
2012-06-12 12:40:00,16.65,16.65,16.6,16.6,50400.0,11.7022,11.7022,11.6671,11.6671,50400.0
2012-06-12 12:50:00,16.6,16.61,16.59,16.6,27200.0,11.6671,11.6741,11.66,11.6671,27200.0
2012-06-12 13:00:00,16.6,16.62,16.6,16.61,99200.0,11.6671,11.6811,11.6671,11.6741,99200.0
2012-06-12 13:10:00,16.61,16.67,16.61,16.66,132800.0,11.6741,11.7163,11.6741,11.7092,132800.0
2012-06-12 13:20:00,16.67,16.67,16.66,16.66,117600.0,11.7163,11.7163,11.7092,11.7092,117600.0
2012-06-12 13:30:00,16.66,16.67,16.65,16.66,46400.0,11.7092,11.7163,11.7022,11.7092,46400.0
2012-06-12 13:40:00,16.66,16.67,16.66,16.67,71600.0,11.7092,11.7163,11.7092,11.7163,71600.0
2012-06-12 13:50:00,16.67,16.68,16.67,16.67,76400.0,11.7163,11.7233,11.7163,11.7163,76400.0
2012-06-12 14:00:00,16.67,16.68,16.66,16.67,78800.0,11.7163,11.7233,11.7092,11.7163,78800.0
2012-06-12 14:10:00,16.66,16.67,16.65,16.65,73600.0,11.7092,11.7163,11.7022,11.7022,73600.0
2012-06-12 14:20:00,16.66,16.68,16.65,16.68,137600.0,11.7092,11.7233,11.7022,11.7233,137600.0
2012-06-12 14:30:00,16.67,16.7,16.67,16.7,106800.0,11.7163,11.7374,11.7163,11.7374,106800.0
2012-06-12 14:40:00,16.7,16.7,16.68,16.69,85200.0,11.7374,11.7374,11.7233,11.7303,85200.0
2012-06-12 14:50:00,16.69,16.69,16.67,16.67,42800.0,11.7303,11.7303,11.7163,11.7163,42800.0
2012-06-12 15:00:00,16.67,16.68,16.66,16.67,57200.0,11.7163,11.7233,11.7092,11.7163,57200.0
2012-06-12 15:10:00,16.68,16.68,16.67,16.67,54800.0,11.7233,11.7233,11.7163,11.7163,54800.0
2012-06-12 15:20:00,16.67,16.7,16.66,16.69,95200.0,11.7163,11.7374,11.7092,11.7303,95200.0
2012-06-12 15:30:00,16.69,16.7,16.66,16.68,90800.0,11.7303,11.7374,11.7092,11.7233,90800.0
2012-06-12 15:40:00,16.68,16.72,16.67,16.7,203200.0,11.7233,11.7514,11.7163,11.7374,203200.0
2012-06-12 15:50:00,16.7,16.73,16.7,16.73,458000.0,11.7374,11.7584,11.7374,11.7584,458000.0
2012-06-13 09:30:00,16.7,16.7,16.62,16.62,144400.0,11.7374,11.7374,11.6811,11.6811,144400.0
2012-06-13 09:40:00,16.61,16.62,16.58,16.59,95600.0,11.6741,11.6811,11.653,11.66,95600.0
2012-06-13 09:50:00,16.59,16.64,16.58,16.64,159600.0,11.66,11.6952,11.653,11.6952,159600.0
2012-06-13 10:00:00,16.64,16.71,16.63,16.71,122800.0,11.6952,11.7444,11.6882,11.7444,122800.0
2012-06-13 10:10:00,16.7,16.76,16.7,16.74,142800.0,11.7374,11.7795,11.7374,11.7655,142800.0
2012-06-13 10:20:00,16.74,16.75,16.7,16.72,43200.0,11.7655,11.7725,11.7374,11.7514,43200.0
2012-06-13 10:30:00,16.72,16.75,16.72,16.74,41600.0,11.7514,11.7725,11.7514,11.7655,41600.0
2012-06-13 10:40:00,16.74,16.77,16.74,16.74,100800.0,11.7655,11.7866,11.7655,11.7655,100800.0
2012-06-13 10:50:00,16.74,16.76,16.74,16.75,44800.0,11.7655,11.7795,11.7655,11.7725,44800.0
2012-06-13 11:00:00,16.75,16.75,16.71,16.71,74000.0,11.7725,11.7725,11.7444,11.7444,74000.0
2012-06-13 11:10:00,16.71,16.73,16.71,16.73,214000.0,11.7444,11.7584,11.7444,11.7584,214000.0
2012-06-13 11:20:00,16.73,16.75,16.72,16.72,166400.0,11.7584,11.7725,11.7514,11.7514,166400.0
2012-06-13 11:30:00,16.72,16.73,16.72,16.72,151600.0,11.7514,11.7584,11.7514,11.7514,151600.0
2012-06-13 11:40:00,16.72,16.73,16.71,16.71,87600.0,11.7514,11.7584,11.7444,11.7444,87600.0
2012-06-13 11:50:00,16.71,16.72,16.7,16.71,48400.0,11.7444,11.7514,11.7374,11.7444,48400.0
2012-06-13 12:00:00,16.71,16.71,16.7,16.71,68800.0,11.7444,11.7444,11.7374,11.7444,68800.0
2012-06-13 12:10:00,16.71,16.73,16.7,16.73,133200.0,11.7444,11.7584,11.7374,11.7584,133200.0
2012-06-13 12:20:00,16.73,16.73,16.7,16.7,117200.0,11.7584,11.7584,11.7374,11.7374,117200.0
2012-06-13 12:30:00,16.7,16.75,16.7,16.75,100800.0,11.7374,11.7725,11.7374,11.7725,100800.0
2012-06-13 12:40:00,16.75,16.77,16.75,16.75,49600.0,11.7725,11.7866,11.7725,11.7725,49600.0
2012-06-13 12:50:00,16.75,16.76,16.75,16.75,17600.0,11.7725,11.7795,11.7725,11.7725,17600.0
2012-06-13 13:00:00,16.75,16.77,16.75,16.77,23600.0,11.7725,11.7866,11.7725,11.7866,23600.0
2012-06-13 13:10:00,16.77,16.79,16.76,16.79,39200.0,11.7866,11.8006,11.7795,11.8006,39200.0
2012-06-13 13:20:00,16.78,16.79,16.77,16.79,73600.0,11.7936,11.8006,11.7866,11.8006,73600.0
2012-06-13 13:30:00,16.79,16.8,16.79,16.79,33200.0,11.8006,11.8076,11.8006,11.8006,33200.0
2012-06-13 13:40:00,16.79,16.81,16.79,16.8,51200.0,11.8006,11.8147,11.8006,11.8076,51200.0
2012-06-13 13:50:00,16.8,16.81,16.77,16.77,83200.0,11.8076,11.8147,11.7866,11.7866,83200.0
2012-06-13 14:00:00,16.78,16.78,16.77,16.78,44000.0,11.7936,11.7936,11.7866,11.7936,44000.0
2012-06-13 14:10:00,16.77,16.78,16.77,16.78,64000.0,11.7866,11.7936,11.7866,11.7936,64000.0
2012-06-13 14:20:00,16.78,16.78,16.77,16.77,40000.0,11.7936,11.7936,11.7866,11.7866,40000.0
2012-06-13 14:30:00,16.77,16.78,16.75,16.76,62400.0,11.7866,11.7936,11.7725,11.7795,62400.0
2012-06-13 14:40:00,16.76,16.76,16.75,16.76,86800.0,11.7795,11.7795,11.7725,11.7795,86800.0
2012-06-13 14:50:00,16.76,16.77,16.75,16.76,76800.0,11.7795,11.7866,11.7725,11.7795,76800.0
2012-06-13 15:00:00,16.75,16.77,16.75,16.75,82400.0,11.7725,11.7866,11.7725,11.7725,82400.0
2012-06-13 15:10:00,16.76,16.76,16.71,16.71,120000.0,11.7795,11.7795,11.7444,11.7444,120000.0
2012-06-13 15:20:00,16.71,16.72,16.69,16.69,81600.0,11.7444,11.7514,11.7303,11.7303,81600.0
2012-06-13 15:30:00,16.69,16.72,16.69,16.71,154800.0,11.7303,11.7514,11.7303,11.7444,154800.0
2012-06-13 15:40:00,16.71,16.72,16.71,16.71,133600.0,11.7444,11.7514,11.7444,11.7444,133600.0
2012-06-13 15:50:00,16.71,16.75,16.7,16.75,457600.0,11.7444,11.7725,11.7374,11.7725,457600.0
2012-06-14 09:30:00,16.78,16.84,16.77,16.82,128000.0,11.7936,11.8358,11.7866,11.8217,128000.0
2012-06-14 09:40:00,16.81,16.85,16.81,16.82,85600.0,11.8147,11.8428,11.8147,11.8217,85600.0
2012-06-14 09:50:00,16.81,16.83,16.79,16.82,101600.0,11.8147,11.8287,11.8006,11.8217,101600.0
2012-06-14 10:00:00,16.82,16.86,16.82,16.85,129600.0,11.8217,11.8498,11.8217,11.8428,129600.0
2012-06-14 10:10:00,16.86,16.87,16.85,16.86,148000.0,11.8498,11.8568,11.8428,11.8498,148000.0
2012-06-14 10:20:00,16.86,16.86,16.8,16.82,186400.0,11.8498,11.8498,11.8076,11.8217,186400.0
2012-06-14 10:30:00,16.83,16.85,16.81,16.82,235600.0,11.8287,11.8428,11.8147,11.8217,235600.0
2012-06-14 10:40:00,16.82,16.85,16.82,16.84,143200.0,11.8217,11.8428,11.8217,11.8358,143200.0
2012-06-14 10:50:00,16.84,16.84,16.83,16.84,173200.0,11.8358,11.8358,11.8287,11.8358,173200.0
2012-06-14 11:00:00,16.84,16.86,16.84,16.85,118000.0,11.8358,11.8498,11.8358,11.8428,118000.0
2012-06-14 11:10:00,16.85,16.88,16.84,16.86,282400.0,11.8428,11.8639,11.8358,11.8498,282400.0
2012-06-14 11:20:00,16.86,16.87,16.85,16.87,274400.0,11.8498,11.8568,11.8428,11.8568,274400.0
2012-06-14 11:30:00,16.87,16.88,16.85,16.85,134400.0,11.8568,11.8639,11.8428,11.8428,134400.0
2012-06-14 11:40:00,16.85,16.85,16.83,16.83,147200.0,11.8428,11.8428,11.8287,11.8287,147200.0
2012-06-14 11:50:00,16.83,16.84,16.8,16.81,201600.0,11.8287,11.8358,11.8076,11.8147,201600.0
2012-06-14 12:00:00,16.81,16.82,16.79,16.82,272800.0,11.8147,11.8217,11.8006,11.8217,272800.0
2012-06-14 12:10:00,16.82,16.82,16.76,16.77,498400.0,11.8217,11.8217,11.7795,11.7866,498400.0
2012-06-14 12:20:00,16.77,16.79,16.77,16.78,214000.0,11.7866,11.8006,11.7866,11.7936,214000.0
2012-06-14 12:30:00,16.78,16.82,16.78,16.8,117600.0,11.7936,11.8217,11.7936,11.8076,117600.0
2012-06-14 12:40:00,16.8,16.82,16.8,16.81,76400.0,11.8076,11.8217,11.8076,11.8147,76400.0
2012-06-14 12:50:00,16.81,16.82,16.8,16.81,80400.0,11.8147,11.8217,11.8076,11.8147,80400.0
2012-06-14 13:00:00,16.81,16.82,16.81,16.82,88800.0,11.8147,11.8217,11.8147,11.8217,88800.0
2012-06-14 13:10:00,16.82,16.84,16.82,16.84,96000.0,11.8217,11.8358,11.8217,11.8358,96000.0
2012-06-14 13:20:00,16.83,16.84,16.81,16.81,96800.0,11.8287,11.8358,11.8147,11.8147,96800.0
2012-06-14 13:30:00,16.81,16.83,16.81,16.83,111600.0,11.8147,11.8287,11.8147,11.8287,111600.0
2012-06-14 13:40:00,16.83,16.83,16.82,16.83,56400.0,11.8287,11.8287,11.8217,11.8287,56400.0
2012-06-14 13:50:00,16.83,16.85,16.83,16.85,72800.0,11.8287,11.8428,11.8287,11.8428,72800.0
2012-06-14 14:00:00,16.85,16.86,16.85,16.85,118400.0,11.8428,11.8498,11.8428,11.8428,118400.0
2012-06-14 14:10:00,16.85,16.85,16.84,16.84,72400.0,11.8428,11.8428,11.8358,11.8358,72400.0
2012-06-14 14:20:00,16.84,16.84,16.83,16.83,151200.0,11.8358,11.8358,11.8287,11.8287,151200.0
2012-06-14 14:30:00,16.83,16.84,16.83,16.84,72400.0,11.8287,11.8358,11.8287,11.8358,72400.0
2012-06-14 14:40:00,16.84,16.84,16.82,16.82,100000.0,11.8358,11.8358,11.8217,11.8217,100000.0
2012-06-14 14:50:00,16.83,16.83,16.81,16.83,114000.0,11.8287,11.8287,11.8147,11.8287,114000.0
2012-06-14 15:00:00,16.83,16.91,16.83,16.86,356400.0,11.8287,11.885,11.8287,11.8498,356400.0
2012-06-14 15:10:00,16.86,16.9,16.86,16.86,304000.0,11.8498,11.8779,11.8498,11.8498,304000.0
2012-06-14 15:20:00,16.86,16.88,16.84,16.85,138000.0,11.8498,11.8639,11.8358,11.8428,138000.0
2012-06-14 15:30:00,16.85,16.9,16.84,16.9,151600.0,11.8428,11.8779,11.8358,11.8779,151600.0
2012-06-14 15:40:00,16.89,16.9,16.86,16.88,293600.0,11.8709,11.8779,11.8498,11.8639,293600.0
2012-06-14 15:50:00,16.89,16.89,16.86,16.89,560800.0,11.8709,11.8709,11.8498,11.8709,560800.0
2012-06-15 09:30:00,17.01,17.05,16.97,16.97,1983600.0,11.9552,11.9834,11.9271,11.9271,1983600.0
2012-06-15 09:40:00,16.96,16.97,16.9,16.9,186800.0,11.9201,11.9271,11.8779,11.8779,186800.0
2012-06-15 09:50:00,16.9,16.93,16.87,16.91,128800.0,11.8779,11.899,11.8568,11.885,128800.0
2012-06-15 10:00:00,16.91,16.94,16.91,16.93,116400.0,11.885,11.906,11.885,11.899,116400.0
2012-06-15 10:10:00,16.93,16.95,16.92,16.92,98400.0,11.899,11.9131,11.892,11.892,98400.0
2012-06-15 10:20:00,16.93,16.96,16.93,16.96,94400.0,11.899,11.9201,11.899,11.9201,94400.0
2012-06-15 10:30:00,16.96,16.96,16.94,16.96,98400.0,11.9201,11.9201,11.906,11.9201,98400.0
2012-06-15 10:40:00,16.96,16.97,16.93,16.96,94400.0,11.9201,11.9271,11.899,11.9201,94400.0
2012-06-15 10:50:00,16.95,16.95,16.94,16.95,88000.0,11.9131,11.9131,11.906,11.9131,88000.0
2012-06-15 11:00:00,16.95,16.95,16.94,16.94,74800.0,11.9131,11.9131,11.906,11.906,74800.0
2012-06-15 11:10:00,16.94,16.95,16.94,16.95,73600.0,11.906,11.9131,11.906,11.9131,73600.0
2012-06-15 11:20:00,16.95,16.96,16.93,16.93,165600.0,11.9131,11.9201,11.899,11.899,165600.0
2012-06-15 11:30:00,16.93,16.95,16.93,16.95,85200.0,11.899,11.9131,11.899,11.9131,85200.0
2012-06-15 11:40:00,16.95,16.96,16.94,16.95,100000.0,11.9131,11.9201,11.906,11.9131,100000.0
2012-06-15 11:50:00,16.94,16.94,16.93,16.94,61200.0,11.906,11.906,11.899,11.906,61200.0
2012-06-15 12:00:00,16.94,16.95,16.93,16.95,70400.0,11.906,11.9131,11.899,11.9131,70400.0
2012-06-15 12:10:00,16.95,16.95,16.94,16.95,66400.0,11.9131,11.9131,11.906,11.9131,66400.0
2012-06-15 12:20:00,16.95,16.96,16.94,16.94,75200.0,11.9131,11.9201,11.906,11.906,75200.0
2012-06-15 12:30:00,16.95,16.95,16.92,16.92,96800.0,11.9131,11.9131,11.892,11.892,96800.0
2012-06-15 12:40:00,16.92,16.93,16.92,16.92,143200.0,11.892,11.899,11.892,11.892,143200.0
2012-06-15 12:50:00,16.92,16.92,16.9,16.91,60800.0,11.892,11.892,11.8779,11.885,60800.0
2012-06-15 13:00:00,16.91,16.92,16.9,16.91,156800.0,11.885,11.892,11.8779,11.885,156800.0
2012-06-15 13:10:00,16.92,16.93,16.91,16.93,86800.0,11.892,11.899,11.885,11.899,86800.0
2012-06-15 13:20:00,16.93,16.93,16.92,16.93,51200.0,11.899,11.899,11.892,11.899,51200.0
2012-06-15 13:30:00,16.92,16.93,16.92,16.92,55600.0,11.892,11.899,11.892,11.892,55600.0
2012-06-15 13:40:00,16.92,16.93,16.91,16.92,66800.0,11.892,11.899,11.885,11.892,66800.0
2012-06-15 13:50:00,16.93,16.93,16.91,16.91,106400.0,11.899,11.899,11.885,11.885,106400.0
2012-06-15 14:00:00,16.91,16.92,16.91,16.91,136800.0,11.885,11.892,11.885,11.885,136800.0
2012-06-15 14:10:00,16.91,16.92,16.9,16.91,64800.0,11.885,11.892,11.8779,11.885,64800.0
2012-06-15 14:20:00,16.91,16.92,16.91,16.91,122000.0,11.885,11.892,11.885,11.885,122000.0
2012-06-15 14:30:00,16.91,16.92,16.91,16.91,161600.0,11.885,11.892,11.885,11.885,161600.0
2012-06-15 14:40:00,16.91,16.92,16.91,16.92,142000.0,11.885,11.892,11.885,11.892,142000.0
2012-06-15 14:50:00,16.92,16.93,16.92,16.93,130800.0,11.892,11.899,11.892,11.899,130800.0
2012-06-15 15:00:00,16.93,16.95,16.93,16.94,92800.0,11.899,11.9131,11.899,11.906,92800.0
2012-06-15 15:10:00,16.94,16.96,16.94,16.95,115600.0,11.906,11.9201,11.906,11.9131,115600.0
2012-06-15 15:20:00,16.95,16.96,16.94,16.95,113600.0,11.9131,11.9201,11.906,11.9131,113600.0
2012-06-15 15:30:00,16.95,16.96,16.95,16.96,218000.0,11.9131,11.9201,11.9131,11.9201,218000.0
2012-06-15 15:40:00,16.96,16.98,16.94,16.94,235600.0,11.9201,11.9342,11.906,11.906,235600.0
2012-06-15 15:50:00,16.95,16.95,16.93,16.94,437600.0,11.9131,11.9131,11.899,11.906,437600.0
2012-06-18 09:30:00,16.94,17.08,16.94,17.08,448400.0,11.906,12.0044,11.906,12.0044,448400.0
2012-06-18 09:40:00,17.07,17.09,17.03,17.04,143200.0,11.9974,12.0115,11.9693,11.9763,143200.0
2012-06-18 09:50:00,17.04,17.04,17.0,17.01,196400.0,11.9763,11.9763,11.9482,11.9552,196400.0
2012-06-18 10:00:00,17.0,17.05,17.0,17.03,167200.0,11.9482,11.9834,11.9482,11.9693,167200.0
2012-06-18 10:10:00,17.03,17.04,17.0,17.04,108800.0,11.9693,11.9763,11.9482,11.9763,108800.0
2012-06-18 10:20:00,17.04,17.04,17.0,17.0,150000.0,11.9763,11.9763,11.9482,11.9482,150000.0
2012-06-18 10:30:00,17.0,17.02,17.0,17.02,246800.0,11.9482,11.9623,11.9482,11.9623,246800.0
2012-06-18 10:40:00,17.02,17.03,17.0,17.03,126800.0,11.9623,11.9693,11.9482,11.9693,126800.0
2012-06-18 10:50:00,17.03,17.04,17.0,17.01,225600.0,11.9693,11.9763,11.9482,11.9552,225600.0
2012-06-18 11:00:00,17.0,17.02,17.0,17.02,93200.0,11.9482,11.9623,11.9482,11.9623,93200.0
2012-06-18 11:10:00,17.01,17.05,17.01,17.03,62800.0,11.9552,11.9834,11.9552,11.9693,62800.0
2012-06-18 11:20:00,17.02,17.05,17.02,17.05,46000.0,11.9623,11.9834,11.9623,11.9834,46000.0
2012-06-18 11:30:00,17.05,17.05,17.03,17.04,88000.0,11.9834,11.9834,11.9693,11.9763,88000.0
2012-06-18 11:40:00,17.03,17.04,17.02,17.02,66000.0,11.9693,11.9763,11.9623,11.9623,66000.0
2012-06-18 11:50:00,17.02,17.02,17.0,17.01,69600.0,11.9623,11.9623,11.9482,11.9552,69600.0
2012-06-18 12:00:00,17.01,17.02,17.0,17.0,101200.0,11.9552,11.9623,11.9482,11.9482,101200.0
2012-06-18 12:10:00,17.01,17.02,17.01,17.01,64400.0,11.9552,11.9623,11.9552,11.9552,64400.0
2012-06-18 12:20:00,17.01,17.01,17.0,17.01,88400.0,11.9552,11.9552,11.9482,11.9552,88400.0
2012-06-18 12:30:00,17.01,17.01,17.0,17.01,84400.0,11.9552,11.9552,11.9482,11.9552,84400.0
2012-06-18 12:40:00,17.01,17.01,17.0,17.01,89600.0,11.9552,11.9552,11.9482,11.9552,89600.0
2012-06-18 12:50:00,17.01,17.02,17.0,17.0,61200.0,11.9552,11.9623,11.9482,11.9482,61200.0
2012-06-18 13:00:00,17.0,17.02,17.0,17.01,84800.0,11.9482,11.9623,11.9482,11.9552,84800.0
2012-06-18 13:10:00,17.01,17.03,17.01,17.02,43200.0,11.9552,11.9693,11.9552,11.9623,43200.0
2012-06-18 13:20:00,17.02,17.03,17.01,17.02,149200.0,11.9623,11.9693,11.9552,11.9623,149200.0
2012-06-18 13:30:00,17.02,17.02,17.0,17.02,43200.0,11.9623,11.9623,11.9482,11.9623,43200.0
2012-06-18 13:40:00,17.02,17.03,17.01,17.02,40800.0,11.9623,11.9693,11.9552,11.9623,40800.0
2012-06-18 13:50:00,17.02,17.02,17.0,17.02,47200.0,11.9623,11.9623,11.9482,11.9623,47200.0
2012-06-18 14:00:00,17.02,17.02,17.0,17.0,116800.0,11.9623,11.9623,11.9482,11.9482,116800.0
2012-06-18 14:10:00,17.0,17.02,16.99,17.02,69200.0,11.9482,11.9623,11.9412,11.9623,69200.0
2012-06-18 14:20:00,17.01,17.02,17.01,17.01,90800.0,11.9552,11.9623,11.9552,11.9552,90800.0
2012-06-18 14:30:00,17.01,17.03,17.01,17.03,84400.0,11.9552,11.9693,11.9552,11.9693,84400.0
2012-06-18 14:40:00,17.03,17.03,17.02,17.02,79200.0,11.9693,11.9693,11.9623,11.9623,79200.0
2012-06-18 14:50:00,17.02,17.03,17.02,17.03,46400.0,11.9623,11.9693,11.9623,11.9693,46400.0
2012-06-18 15:00:00,17.02,17.03,17.01,17.02,108800.0,11.9623,11.9693,11.9552,11.9623,108800.0
2012-06-18 15:10:00,17.02,17.02,17.0,17.02,182000.0,11.9623,11.9623,11.9482,11.9623,182000.0
2012-06-18 15:20:00,17.02,17.03,17.01,17.03,92800.0,11.9623,11.9693,11.9552,11.9693,92800.0
2012-06-18 15:30:00,17.03,17.04,17.02,17.03,146800.0,11.9693,11.9763,11.9623,11.9693,146800.0
2012-06-18 15:40:00,17.03,17.05,17.02,17.03,263600.0,11.9693,11.9834,11.9623,11.9693,263600.0
2012-06-18 15:50:00,17.03,17.05,17.02,17.05,411600.0,11.9693,11.9834,11.9623,11.9834,411600.0
2012-06-19 09:30:00,17.1,17.11,17.03,17.03,122400.0,12.0185,12.0255,11.9693,11.9693,122400.0
2012-06-19 09:40:00,17.03,17.03,16.96,16.96,96400.0,11.9693,11.9693,11.9201,11.9201,96400.0
2012-06-19 09:50:00,16.96,17.03,16.96,17.01,128000.0,11.9201,11.9693,11.9201,11.9552,128000.0
2012-06-19 10:00:00,17.01,17.02,17.0,17.0,104400.0,11.9552,11.9623,11.9482,11.9482,104400.0
2012-06-19 10:10:00,17.01,17.01,17.0,17.0,148000.0,11.9552,11.9552,11.9482,11.9482,148000.0
2012-06-19 10:20:00,17.0,17.03,16.99,17.03,170000.0,11.9482,11.9693,11.9412,11.9693,170000.0
2012-06-19 10:30:00,17.03,17.05,17.02,17.04,120800.0,11.9693,11.9834,11.9623,11.9763,120800.0
2012-06-19 10:40:00,17.04,17.06,17.04,17.05,99600.0,11.9763,11.9904,11.9763,11.9834,99600.0
2012-06-19 10:50:00,17.05,17.05,17.04,17.04,117600.0,11.9834,11.9834,11.9763,11.9763,117600.0
2012-06-19 11:00:00,17.04,17.04,17.02,17.04,235200.0,11.9763,11.9763,11.9623,11.9763,235200.0
2012-06-19 11:10:00,17.04,17.06,17.04,17.04,90000.0,11.9763,11.9904,11.9763,11.9763,90000.0
2012-06-19 11:20:00,17.05,17.06,17.05,17.06,74400.0,11.9834,11.9904,11.9834,11.9904,74400.0
2012-06-19 11:30:00,17.06,17.06,17.04,17.04,60000.0,11.9904,11.9904,11.9763,11.9763,60000.0
2012-06-19 11:40:00,17.05,17.07,17.04,17.07,57200.0,11.9834,11.9974,11.9763,11.9974,57200.0
2012-06-19 11:50:00,17.07,17.08,17.07,17.08,61200.0,11.9974,12.0044,11.9974,12.0044,61200.0
2012-06-19 12:00:00,17.07,17.08,17.06,17.07,60000.0,11.9974,12.0044,11.9904,11.9974,60000.0
2012-06-19 12:10:00,17.07,17.08,17.06,17.07,52400.0,11.9974,12.0044,11.9904,11.9974,52400.0
2012-06-19 12:20:00,17.07,17.09,17.07,17.09,56000.0,11.9974,12.0115,11.9974,12.0115,56000.0
2012-06-19 12:30:00,17.09,17.1,17.08,17.1,90000.0,12.0115,12.0185,12.0044,12.0185,90000.0
2012-06-19 12:40:00,17.1,17.1,17.05,17.05,163200.0,12.0185,12.0185,11.9834,11.9834,163200.0
2012-06-19 12:50:00,17.05,17.06,17.04,17.05,51600.0,11.9834,11.9904,11.9763,11.9834,51600.0
2012-06-19 13:00:00,17.05,17.06,17.05,17.06,46400.0,11.9834,11.9904,11.9834,11.9904,46400.0
2012-06-19 13:10:00,17.06,17.06,17.05,17.05,80400.0,11.9904,11.9904,11.9834,11.9834,80400.0
2012-06-19 13:20:00,17.06,17.06,17.04,17.04,86000.0,11.9904,11.9904,11.9763,11.9763,86000.0
2012-06-19 13:30:00,17.05,17.07,17.04,17.06,120000.0,11.9834,11.9974,11.9763,11.9904,120000.0
2012-06-19 13:40:00,17.06,17.06,17.04,17.04,82800.0,11.9904,11.9904,11.9763,11.9763,82800.0
2012-06-19 13:50:00,17.04,17.07,17.04,17.07,96800.0,11.9763,11.9974,11.9763,11.9974,96800.0
2012-06-19 14:00:00,17.06,17.07,17.05,17.05,116800.0,11.9904,11.9974,11.9834,11.9834,116800.0
2012-06-19 14:10:00,17.05,17.05,17.02,17.03,70000.0,11.9834,11.9834,11.9623,11.9693,70000.0
2012-06-19 14:20:00,17.03,17.03,17.02,17.03,89200.0,11.9693,11.9693,11.9623,11.9693,89200.0
2012-06-19 14:30:00,17.03,17.03,17.0,17.02,165600.0,11.9693,11.9693,11.9482,11.9623,165600.0
2012-06-19 14:40:00,17.02,17.02,17.0,17.02,223600.0,11.9623,11.9623,11.9482,11.9623,223600.0
2012-06-19 14:50:00,17.02,17.03,17.02,17.03,75200.0,11.9623,11.9693,11.9623,11.9693,75200.0
2012-06-19 15:00:00,17.02,17.03,17.01,17.02,297600.0,11.9623,11.9693,11.9552,11.9623,297600.0
2012-06-19 15:10:00,17.03,17.03,17.01,17.02,192800.0,11.9693,11.9693,11.9552,11.9623,192800.0
2012-06-19 15:20:00,17.02,17.03,16.99,17.0,189200.0,11.9623,11.9693,11.9412,11.9482,189200.0
2012-06-19 15:30:00,17.0,17.0,16.96,16.97,203600.0,11.9482,11.9482,11.9201,11.9271,203600.0
2012-06-19 15:40:00,16.97,16.97,16.94,16.94,348800.0,11.9271,11.9271,11.906,11.906,348800.0
2012-06-19 15:50:00,16.94,16.97,16.94,16.96,470000.0,11.906,11.9271,11.906,11.9201,470000.0
2012-06-20 09:30:00,16.95,16.96,16.91,16.93,123200.0,11.9131,11.9201,11.885,11.899,123200.0
2012-06-20 09:40:00,16.93,16.94,16.89,16.89,90400.0,11.899,11.906,11.8709,11.8709,90400.0
2012-06-20 09:50:00,16.89,16.89,16.85,16.86,176800.0,11.8709,11.8709,11.8428,11.8498,176800.0
2012-06-20 10:00:00,16.86,16.92,16.86,16.91,159200.0,11.8498,11.892,11.8498,11.885,159200.0
2012-06-20 10:10:00,16.91,16.95,16.91,16.93,145200.0,11.885,11.9131,11.885,11.899,145200.0
2012-06-20 10:20:00,16.92,16.94,16.92,16.93,76000.0,11.892,11.906,11.892,11.899,76000.0
2012-06-20 10:30:00,16.93,16.95,16.93,16.95,88000.0,11.899,11.9131,11.899,11.9131,88000.0
2012-06-20 10:40:00,16.95,16.97,16.95,16.97,82800.0,11.9131,11.9271,11.9131,11.9271,82800.0
2012-06-20 10:50:00,16.96,16.97,16.95,16.96,46800.0,11.9201,11.9271,11.9131,11.9201,46800.0
2012-06-20 11:00:00,16.96,16.97,16.95,16.95,52800.0,11.9201,11.9271,11.9131,11.9131,52800.0
2012-06-20 11:10:00,16.96,16.97,16.95,16.97,98800.0,11.9201,11.9271,11.9131,11.9271,98800.0
2012-06-20 11:20:00,16.96,16.97,16.95,16.95,42400.0,11.9201,11.9271,11.9131,11.9131,42400.0
2012-06-20 11:30:00,16.95,16.95,16.93,16.95,60400.0,11.9131,11.9131,11.899,11.9131,60400.0
2012-06-20 11:40:00,16.94,16.96,16.94,16.95,68400.0,11.906,11.9201,11.906,11.9131,68400.0
2012-06-20 11:50:00,16.95,16.95,16.91,16.91,44000.0,11.9131,11.9131,11.885,11.885,44000.0
2012-06-20 12:00:00,16.91,16.92,16.9,16.91,47600.0,11.885,11.892,11.8779,11.885,47600.0
2012-06-20 12:10:00,16.92,16.92,16.91,16.92,35200.0,11.892,11.892,11.885,11.892,35200.0
2012-06-20 12:20:00,16.92,16.92,16.9,16.9,42800.0,11.892,11.892,11.8779,11.8779,42800.0
2012-06-20 12:30:00,16.9,16.92,16.84,16.86,236800.0,11.8779,11.892,11.8358,11.8498,236800.0
2012-06-20 12:40:00,16.86,16.9,16.85,16.88,122400.0,11.8498,11.8779,11.8428,11.8639,122400.0
2012-06-20 12:50:00,16.88,16.9,16.86,16.88,188000.0,11.8639,11.8779,11.8498,11.8639,188000.0
2012-06-20 13:00:00,16.88,16.9,16.87,16.89,380800.0,11.8639,11.8779,11.8568,11.8709,380800.0
2012-06-20 13:10:00,16.88,16.89,16.86,16.86,130000.0,11.8639,11.8709,11.8498,11.8498,130000.0
2012-06-20 13:20:00,16.86,16.88,16.86,16.87,45600.0,11.8498,11.8639,11.8498,11.8568,45600.0
2012-06-20 13:30:00,16.88,16.89,16.86,16.87,53600.0,11.8639,11.8709,11.8498,11.8568,53600.0
2012-06-20 13:40:00,16.87,16.87,16.85,16.87,109600.0,11.8568,11.8568,11.8428,11.8568,109600.0
2012-06-20 13:50:00,16.87,16.87,16.84,16.85,62800.0,11.8568,11.8568,11.8358,11.8428,62800.0
2012-06-20 14:00:00,16.85,16.85,16.82,16.85,44400.0,11.8428,11.8428,11.8217,11.8428,44400.0
2012-06-20 14:10:00,16.85,16.86,16.82,16.82,69600.0,11.8428,11.8498,11.8217,11.8217,69600.0
2012-06-20 14:20:00,16.82,16.83,16.79,16.8,87600.0,11.8217,11.8287,11.8006,11.8076,87600.0
2012-06-20 14:30:00,16.8,16.81,16.77,16.78,105600.0,11.8076,11.8147,11.7866,11.7936,105600.0
2012-06-20 14:40:00,16.78,16.78,16.74,16.75,164400.0,11.7936,11.7936,11.7655,11.7725,164400.0
2012-06-20 14:50:00,16.75,16.77,16.74,16.77,251200.0,11.7725,11.7866,11.7655,11.7866,251200.0
2012-06-20 15:00:00,16.77,16.77,16.76,16.77,176000.0,11.7866,11.7866,11.7795,11.7866,176000.0
2012-06-20 15:10:00,16.77,16.77,16.75,16.75,244400.0,11.7866,11.7866,11.7725,11.7725,244400.0
2012-06-20 15:20:00,16.75,16.81,16.75,16.81,284400.0,11.7725,11.8147,11.7725,11.8147,284400.0
2012-06-20 15:30:00,16.81,16.82,16.78,16.79,315200.0,11.8147,11.8217,11.7936,11.8006,315200.0
2012-06-20 15:40:00,16.79,16.81,16.79,16.79,341600.0,11.8006,11.8147,11.8006,11.8006,341600.0
2012-06-20 15:50:00,16.79,16.8,16.78,16.8,781200.0,11.8006,11.8076,11.7936,11.8076,781200.0
2012-06-21 09:30:00,16.84,16.94,16.83,16.91,205200.0,11.8358,11.906,11.8287,11.885,205200.0
2012-06-21 09:40:00,16.91,16.93,16.9,16.91,131200.0,11.885,11.899,11.8779,11.885,131200.0
2012-06-21 09:50:00,16.9,16.95,16.9,16.95,148800.0,11.8779,11.9131,11.8779,11.9131,148800.0
2012-06-21 10:00:00,16.94,16.95,16.89,16.93,166400.0,11.906,11.9131,11.8709,11.899,166400.0
2012-06-21 10:10:00,16.94,16.95,16.93,16.94,108000.0,11.906,11.9131,11.899,11.906,108000.0
2012-06-21 10:20:00,16.94,16.96,16.91,16.92,114000.0,11.906,11.9201,11.885,11.892,114000.0
2012-06-21 10:30:00,16.92,16.94,16.91,16.93,132800.0,11.892,11.906,11.885,11.899,132800.0
2012-06-21 10:40:00,16.93,16.94,16.9,16.9,186400.0,11.899,11.906,11.8779,11.8779,186400.0
2012-06-21 10:50:00,16.9,16.91,16.87,16.89,119200.0,11.8779,11.885,11.8568,11.8709,119200.0
2012-06-21 11:00:00,16.88,16.92,16.87,16.92,181600.0,11.8639,11.892,11.8568,11.892,181600.0
2012-06-21 11:10:00,16.92,16.95,16.91,16.95,143200.0,11.892,11.9131,11.885,11.9131,143200.0
2012-06-21 11:20:00,16.95,16.95,16.92,16.92,92000.0,11.9131,11.9131,11.892,11.892,92000.0
2012-06-21 11:30:00,16.92,16.93,16.92,16.93,86400.0,11.892,11.899,11.892,11.899,86400.0
2012-06-21 11:40:00,16.93,16.93,16.91,16.93,124000.0,11.899,11.899,11.885,11.899,124000.0
2012-06-21 11:50:00,16.93,16.95,16.93,16.95,75600.0,11.899,11.9131,11.899,11.9131,75600.0
2012-06-21 12:00:00,16.95,16.95,16.92,16.92,94400.0,11.9131,11.9131,11.892,11.892,94400.0
2012-06-21 12:10:00,16.92,16.92,16.91,16.91,73200.0,11.892,11.892,11.885,11.885,73200.0
2012-06-21 12:20:00,16.91,16.92,16.86,16.86,141600.0,11.885,11.892,11.8498,11.8498,141600.0
2012-06-21 12:30:00,16.87,16.9,16.87,16.9,134800.0,11.8568,11.8779,11.8568,11.8779,134800.0
2012-06-21 12:40:00,16.9,16.9,16.88,16.88,105200.0,11.8779,11.8779,11.8639,11.8639,105200.0
2012-06-21 12:50:00,16.88,16.89,16.87,16.89,128400.0,11.8639,11.8709,11.8568,11.8709,128400.0
2012-06-21 13:00:00,16.88,16.89,16.88,16.88,103200.0,11.8639,11.8709,11.8639,11.8639,103200.0
2012-06-21 13:10:00,16.88,16.88,16.84,16.85,101600.0,11.8639,11.8639,11.8358,11.8428,101600.0
2012-06-21 13:20:00,16.84,16.85,16.83,16.83,75200.0,11.8358,11.8428,11.8287,11.8287,75200.0
2012-06-21 13:30:00,16.83,16.85,16.8,16.8,108000.0,11.8287,11.8428,11.8076,11.8076,108000.0
2012-06-21 13:40:00,16.81,16.81,16.77,16.77,146800.0,11.8147,11.8147,11.7866,11.7866,146800.0
2012-06-21 13:50:00,16.77,16.77,16.75,16.75,173200.0,11.7866,11.7866,11.7725,11.7725,173200.0
2012-06-21 14:00:00,16.75,16.77,16.73,16.73,348800.0,11.7725,11.7866,11.7584,11.7584,348800.0
2012-06-21 14:10:00,16.74,16.74,16.71,16.72,289200.0,11.7655,11.7655,11.7444,11.7514,289200.0
2012-06-21 14:20:00,16.72,16.72,16.69,16.71,185200.0,11.7514,11.7514,11.7303,11.7444,185200.0
2012-06-21 14:30:00,16.71,16.72,16.69,16.7,151600.0,11.7444,11.7514,11.7303,11.7374,151600.0
2012-06-21 14:40:00,16.69,16.72,16.69,16.7,132400.0,11.7303,11.7514,11.7303,11.7374,132400.0
2012-06-21 14:50:00,16.7,16.7,16.69,16.69,158000.0,11.7374,11.7374,11.7303,11.7303,158000.0
2012-06-21 15:00:00,16.69,16.69,16.67,16.68,299600.0,11.7303,11.7303,11.7163,11.7233,299600.0
2012-06-21 15:10:00,16.69,16.71,16.69,16.7,184400.0,11.7303,11.7444,11.7303,11.7374,184400.0
2012-06-21 15:20:00,16.71,16.72,16.69,16.72,169600.0,11.7444,11.7514,11.7303,11.7514,169600.0
2012-06-21 15:30:00,16.72,16.72,16.69,16.71,224800.0,11.7514,11.7514,11.7303,11.7444,224800.0
2012-06-21 15:40:00,16.71,16.71,16.67,16.67,288000.0,11.7444,11.7444,11.7163,11.7163,288000.0
2012-06-21 15:50:00,16.67,16.68,16.65,16.65,448400.0,11.7163,11.7233,11.7022,11.7022,448400.0
2012-06-22 09:30:00,16.71,16.72,16.66,16.7,200400.0,11.7444,11.7514,11.7092,11.7374,200400.0
2012-06-22 09:40:00,16.71,16.73,16.68,16.7,114400.0,11.7444,11.7584,11.7233,11.7374,114400.0
2012-06-22 09:50:00,16.7,16.71,16.64,16.64,77600.0,11.7374,11.7444,11.6952,11.6952,77600.0
2012-06-22 10:00:00,16.65,16.69,16.65,16.67,48400.0,11.7022,11.7303,11.7022,11.7163,48400.0
2012-06-22 10:10:00,16.68,16.68,16.66,16.67,41600.0,11.7233,11.7233,11.7092,11.7163,41600.0
2012-06-22 10:20:00,16.67,16.68,16.66,16.67,79600.0,11.7163,11.7233,11.7092,11.7163,79600.0
2012-06-22 10:30:00,16.67,16.68,16.65,16.65,68800.0,11.7163,11.7233,11.7022,11.7022,68800.0
2012-06-22 10:40:00,16.65,16.65,16.64,16.65,78800.0,11.7022,11.7022,11.6952,11.7022,78800.0
2012-06-22 10:50:00,16.65,16.67,16.64,16.67,64800.0,11.7022,11.7163,11.6952,11.7163,64800.0
2012-06-22 11:00:00,16.67,16.67,16.65,16.66,39600.0,11.7163,11.7163,11.7022,11.7092,39600.0
2012-06-22 11:10:00,16.67,16.68,16.65,16.68,49600.0,11.7163,11.7233,11.7022,11.7233,49600.0
2012-06-22 11:20:00,16.67,16.67,16.65,16.65,41200.0,11.7163,11.7163,11.7022,11.7022,41200.0
2012-06-22 11:30:00,16.66,16.67,16.65,16.66,64400.0,11.7092,11.7163,11.7022,11.7092,64400.0
2012-06-22 11:40:00,16.66,16.68,16.66,16.66,76000.0,11.7092,11.7233,11.7092,11.7092,76000.0
2012-06-22 11:50:00,16.66,16.67,16.65,16.67,45600.0,11.7092,11.7163,11.7022,11.7163,45600.0
2012-06-22 12:00:00,16.67,16.67,16.65,16.66,49200.0,11.7163,11.7163,11.7022,11.7092,49200.0
2012-06-22 12:10:00,16.66,16.67,16.66,16.66,54400.0,11.7092,11.7163,11.7092,11.7092,54400.0
2012-06-22 12:20:00,16.67,16.67,16.66,16.66,46000.0,11.7163,11.7163,11.7092,11.7092,46000.0
2012-06-22 12:30:00,16.66,16.66,16.65,16.65,45200.0,11.7092,11.7092,11.7022,11.7022,45200.0
2012-06-22 12:40:00,16.65,16.65,16.63,16.64,91200.0,11.7022,11.7022,11.6882,11.6952,91200.0
2012-06-22 12:50:00,16.64,16.65,16.63,16.63,61200.0,11.6952,11.7022,11.6882,11.6882,61200.0
2012-06-22 13:00:00,16.63,16.64,16.63,16.64,106000.0,11.6882,11.6952,11.6882,11.6952,106000.0
2012-06-22 13:10:00,16.64,16.67,16.64,16.67,34000.0,11.6952,11.7163,11.6952,11.7163,34000.0
2012-06-22 13:20:00,16.67,16.68,16.66,16.67,54400.0,11.7163,11.7233,11.7092,11.7163,54400.0
2012-06-22 13:30:00,16.68,16.69,16.68,16.69,41600.0,11.7233,11.7303,11.7233,11.7303,41600.0
2012-06-22 13:40:00,16.69,16.7,16.69,16.69,31600.0,11.7303,11.7374,11.7303,11.7303,31600.0
2012-06-22 13:50:00,16.68,16.69,16.68,16.68,36400.0,11.7233,11.7303,11.7233,11.7233,36400.0
2012-06-22 14:00:00,16.68,16.69,16.68,16.68,25200.0,11.7233,11.7303,11.7233,11.7233,25200.0
2012-06-22 14:10:00,16.68,16.68,16.66,16.67,54400.0,11.7233,11.7233,11.7092,11.7163,54400.0
2012-06-22 14:20:00,16.67,16.7,16.67,16.7,46400.0,11.7163,11.7374,11.7163,11.7374,46400.0
2012-06-22 14:30:00,16.7,16.71,16.7,16.7,40400.0,11.7374,11.7444,11.7374,11.7374,40400.0
2012-06-22 14:40:00,16.7,16.7,16.69,16.7,50000.0,11.7374,11.7374,11.7303,11.7374,50000.0
2012-06-22 14:50:00,16.7,16.71,16.7,16.71,87600.0,11.7374,11.7444,11.7374,11.7444,87600.0
2012-06-22 15:00:00,16.71,16.71,16.69,16.7,102800.0,11.7444,11.7444,11.7303,11.7374,102800.0
2012-06-22 15:10:00,16.7,16.71,16.68,16.68,98400.0,11.7374,11.7444,11.7233,11.7233,98400.0
2012-06-22 15:20:00,16.68,16.69,16.68,16.69,57200.0,11.7233,11.7303,11.7233,11.7303,57200.0
2012-06-22 15:30:00,16.69,16.7,16.68,16.69,117200.0,11.7303,11.7374,11.7233,11.7303,117200.0
2012-06-22 15:40:00,16.69,16.7,16.68,16.69,199200.0,11.7303,11.7374,11.7233,11.7303,199200.0
2012-06-22 15:50:00,16.69,16.7,16.66,16.66,843200.0,11.7303,11.7374,11.7092,11.7092,843200.0
2012-06-25 09:30:00,16.57,16.58,16.5,16.58,244800.0,11.646,11.653,11.5968,11.653,244800.0
2012-06-25 09:40:00,16.57,16.58,16.53,16.54,73600.0,11.646,11.653,11.6179,11.6249,73600.0
2012-06-25 09:50:00,16.54,16.58,16.52,16.58,60000.0,11.6249,11.653,11.6109,11.653,60000.0
2012-06-25 10:00:00,16.58,16.6,16.55,16.55,221200.0,11.653,11.6671,11.6319,11.6319,221200.0
2012-06-25 10:10:00,16.55,16.58,16.54,16.58,148000.0,11.6319,11.653,11.6249,11.653,148000.0
2012-06-25 10:20:00,16.58,16.6,16.57,16.59,100000.0,11.653,11.6671,11.646,11.66,100000.0
2012-06-25 10:30:00,16.59,16.61,16.59,16.6,70800.0,11.66,11.6741,11.66,11.6671,70800.0
2012-06-25 10:40:00,16.6,16.61,16.59,16.61,120800.0,11.6671,11.6741,11.66,11.6741,120800.0
2012-06-25 10:50:00,16.61,16.61,16.59,16.59,114400.0,11.6741,11.6741,11.66,11.66,114400.0
2012-06-25 11:00:00,16.59,16.61,16.59,16.61,105600.0,11.66,11.6741,11.66,11.6741,105600.0
2012-06-25 11:10:00,16.61,16.62,16.6,16.62,104000.0,11.6741,11.6811,11.6671,11.6811,104000.0
2012-06-25 11:20:00,16.62,16.62,16.6,16.61,190000.0,11.6811,11.6811,11.6671,11.6741,190000.0
2012-06-25 11:30:00,16.61,16.61,16.6,16.6,202800.0,11.6741,11.6741,11.6671,11.6671,202800.0
2012-06-25 11:40:00,16.6,16.62,16.6,16.62,162400.0,11.6671,11.6811,11.6671,11.6811,162400.0
2012-06-25 11:50:00,16.62,16.64,16.62,16.62,111600.0,11.6811,11.6952,11.6811,11.6811,111600.0
2012-06-25 12:00:00,16.62,16.64,16.62,16.64,68000.0,11.6811,11.6952,11.6811,11.6952,68000.0
2012-06-25 12:10:00,16.64,16.64,16.63,16.64,65200.0,11.6952,11.6952,11.6882,11.6952,65200.0
2012-06-25 12:20:00,16.64,16.66,16.64,16.64,125200.0,11.6952,11.7092,11.6952,11.6952,125200.0
2012-06-25 12:30:00,16.64,16.66,16.64,16.65,92000.0,11.6952,11.7092,11.6952,11.7022,92000.0
2012-06-25 12:40:00,16.65,16.66,16.65,16.65,107200.0,11.7022,11.7092,11.7022,11.7022,107200.0
2012-06-25 12:50:00,16.65,16.66,16.65,16.66,132400.0,11.7022,11.7092,11.7022,11.7092,132400.0
2012-06-25 13:00:00,16.66,16.66,16.65,16.66,94800.0,11.7092,11.7092,11.7022,11.7092,94800.0
2012-06-25 13:10:00,16.66,16.66,16.65,16.66,101600.0,11.7092,11.7092,11.7022,11.7092,101600.0
2012-06-25 13:20:00,16.66,16.67,16.65,16.67,150400.0,11.7092,11.7163,11.7022,11.7163,150400.0
2012-06-25 13:30:00,16.67,16.69,16.67,16.68,66800.0,11.7163,11.7303,11.7163,11.7233,66800.0
2012-06-25 13:40:00,16.68,16.71,16.68,16.7,67600.0,11.7233,11.7444,11.7233,11.7374,67600.0
2012-06-25 13:50:00,16.7,16.72,16.7,16.72,61600.0,11.7374,11.7514,11.7374,11.7514,61600.0
2012-06-25 14:00:00,16.72,16.73,16.71,16.71,104000.0,11.7514,11.7584,11.7444,11.7444,104000.0
2012-06-25 14:10:00,16.71,16.73,16.71,16.73,73200.0,11.7444,11.7584,11.7444,11.7584,73200.0
2012-06-25 14:20:00,16.72,16.73,16.71,16.72,80000.0,11.7514,11.7584,11.7444,11.7514,80000.0
2012-06-25 14:30:00,16.72,16.73,16.71,16.73,77600.0,11.7514,11.7584,11.7444,11.7584,77600.0
2012-06-25 14:40:00,16.73,16.73,16.7,16.7,104400.0,11.7584,11.7584,11.7374,11.7374,104400.0
2012-06-25 14:50:00,16.7,16.74,16.7,16.74,118400.0,11.7374,11.7655,11.7374,11.7655,118400.0
2012-06-25 15:00:00,16.74,16.75,16.73,16.75,121200.0,11.7655,11.7725,11.7584,11.7725,121200.0
2012-06-25 15:10:00,16.75,16.76,16.73,16.74,152800.0,11.7725,11.7795,11.7584,11.7655,152800.0
2012-06-25 15:20:00,16.74,16.75,16.73,16.74,99200.0,11.7655,11.7725,11.7584,11.7655,99200.0
2012-06-25 15:30:00,16.74,16.76,16.74,16.76,139200.0,11.7655,11.7795,11.7655,11.7795,139200.0
2012-06-25 15:40:00,16.76,16.77,16.75,16.76,160400.0,11.7795,11.7866,11.7725,11.7795,160400.0
2012-06-25 15:50:00,16.76,16.77,16.73,16.73,370000.0,11.7795,11.7866,11.7584,11.7584,370000.0
2012-06-26 09:30:00,16.76,16.78,16.73,16.74,212800.0,11.7795,11.7936,11.7584,11.7655,212800.0
2012-06-26 09:40:00,16.75,16.76,16.74,16.76,162400.0,11.7725,11.7795,11.7655,11.7795,162400.0
2012-06-26 09:50:00,16.76,16.8,16.75,16.76,120000.0,11.7795,11.8076,11.7725,11.7795,120000.0
2012-06-26 10:00:00,16.76,16.78,16.73,16.75,102400.0,11.7795,11.7936,11.7584,11.7725,102400.0
2012-06-26 10:10:00,16.74,16.76,16.74,16.75,93600.0,11.7655,11.7795,11.7655,11.7725,93600.0
2012-06-26 10:20:00,16.75,16.77,16.72,16.73,64000.0,11.7725,11.7866,11.7514,11.7584,64000.0
2012-06-26 10:30:00,16.73,16.74,16.7,16.7,78000.0,11.7584,11.7655,11.7374,11.7374,78000.0
2012-06-26 10:40:00,16.71,16.73,16.7,16.71,69200.0,11.7444,11.7584,11.7374,11.7444,69200.0
2012-06-26 10:50:00,16.71,16.75,16.71,16.74,87200.0,11.7444,11.7725,11.7444,11.7655,87200.0
2012-06-26 11:00:00,16.74,16.77,16.72,16.74,154800.0,11.7655,11.7866,11.7514,11.7655,154800.0
2012-06-26 11:10:00,16.74,16.76,16.73,16.75,116400.0,11.7655,11.7795,11.7584,11.7725,116400.0
2012-06-26 11:20:00,16.75,16.77,16.74,16.77,98000.0,11.7725,11.7866,11.7655,11.7866,98000.0
2012-06-26 11:30:00,16.77,16.79,16.75,16.75,306800.0,11.7866,11.8006,11.7725,11.7725,306800.0
2012-06-26 11:40:00,16.75,16.77,16.75,16.75,106000.0,11.7725,11.7866,11.7725,11.7725,106000.0
2012-06-26 11:50:00,16.75,16.77,16.75,16.75,144400.0,11.7725,11.7866,11.7725,11.7725,144400.0
2012-06-26 12:00:00,16.75,16.77,16.75,16.75,116800.0,11.7725,11.7866,11.7725,11.7725,116800.0
2012-06-26 12:10:00,16.75,16.76,16.75,16.75,166800.0,11.7725,11.7795,11.7725,11.7725,166800.0
2012-06-26 12:20:00,16.75,16.75,16.74,16.75,61200.0,11.7725,11.7725,11.7655,11.7725,61200.0
2012-06-26 12:30:00,16.75,16.77,16.75,16.75,169600.0,11.7725,11.7866,11.7725,11.7725,169600.0
2012-06-26 12:40:00,16.75,16.77,16.75,16.76,225200.0,11.7725,11.7866,11.7725,11.7795,225200.0
2012-06-26 12:50:00,16.76,16.76,16.75,16.75,52800.0,11.7795,11.7795,11.7725,11.7725,52800.0
2012-06-26 13:00:00,16.75,16.75,16.75,16.75,68800.0,11.7725,11.7725,11.7725,11.7725,68800.0
2012-06-26 13:10:00,16.75,16.76,16.75,16.75,148000.0,11.7725,11.7795,11.7725,11.7725,148000.0
2012-06-26 13:20:00,16.75,16.77,16.75,16.76,120400.0,11.7725,11.7866,11.7725,11.7795,120400.0
2012-06-26 13:30:00,16.77,16.8,16.76,16.8,116400.0,11.7866,11.8076,11.7795,11.8076,116400.0
2012-06-26 13:40:00,16.8,16.83,16.8,16.82,119200.0,11.8076,11.8287,11.8076,11.8217,119200.0
2012-06-26 13:50:00,16.82,16.83,16.82,16.82,95200.0,11.8217,11.8287,11.8217,11.8217,95200.0
2012-06-26 14:00:00,16.82,16.82,16.78,16.79,93600.0,11.8217,11.8217,11.7936,11.8006,93600.0
2012-06-26 14:10:00,16.79,16.82,16.79,16.81,98000.0,11.8006,11.8217,11.8006,11.8147,98000.0
2012-06-26 14:20:00,16.81,16.82,16.8,16.8,60000.0,11.8147,11.8217,11.8076,11.8076,60000.0
2012-06-26 14:30:00,16.8,16.81,16.79,16.8,107600.0,11.8076,11.8147,11.8006,11.8076,107600.0
2012-06-26 14:40:00,16.8,16.82,16.8,16.8,64000.0,11.8076,11.8217,11.8076,11.8076,64000.0
2012-06-26 14:50:00,16.8,16.81,16.77,16.8,152400.0,11.8076,11.8147,11.7866,11.8076,152400.0
2012-06-26 15:00:00,16.8,16.82,16.8,16.82,91600.0,11.8076,11.8217,11.8076,11.8217,91600.0
2012-06-26 15:10:00,16.82,16.83,16.81,16.82,82000.0,11.8217,11.8287,11.8147,11.8217,82000.0
2012-06-26 15:20:00,16.82,16.83,16.8,16.81,115200.0,11.8217,11.8287,11.8076,11.8147,115200.0
2012-06-26 15:30:00,16.81,16.81,16.79,16.81,124400.0,11.8147,11.8147,11.8006,11.8147,124400.0
2012-06-26 15:40:00,16.81,16.81,16.79,16.79,179600.0,11.8147,11.8147,11.8006,11.8006,179600.0
2012-06-26 15:50:00,16.79,16.79,16.75,16.75,466800.0,11.8006,11.8006,11.7725,11.7725,466800.0
2012-06-27 09:30:00,16.75,16.88,16.75,16.87,120800.0,11.7725,11.8639,11.7725,11.8568,120800.0
2012-06-27 09:40:00,16.87,16.91,16.86,16.91,68800.0,11.8568,11.885,11.8498,11.885,68800.0
2012-06-27 09:50:00,16.9,16.95,16.9,16.95,105600.0,11.8779,11.9131,11.8779,11.9131,105600.0
2012-06-27 10:00:00,16.95,16.97,16.93,16.97,69200.0,11.9131,11.9271,11.899,11.9271,69200.0
2012-06-27 10:10:00,16.97,16.98,16.95,16.97,244400.0,11.9271,11.9342,11.9131,11.9271,244400.0
2012-06-27 10:20:00,16.97,16.98,16.96,16.98,163600.0,11.9271,11.9342,11.9201,11.9342,163600.0
2012-06-27 10:30:00,16.98,16.99,16.96,16.99,85600.0,11.9342,11.9412,11.9201,11.9412,85600.0
2012-06-27 10:40:00,16.99,17.0,16.98,16.99,83600.0,11.9412,11.9482,11.9342,11.9412,83600.0
2012-06-27 10:50:00,16.99,16.99,16.95,16.95,89200.0,11.9412,11.9412,11.9131,11.9131,89200.0
2012-06-27 11:00:00,16.95,16.96,16.93,16.93,152400.0,11.9131,11.9201,11.899,11.899,152400.0
2012-06-27 11:10:00,16.93,16.93,16.91,16.91,165200.0,11.899,11.899,11.885,11.885,165200.0
2012-06-27 11:20:00,16.91,16.93,16.91,16.92,76800.0,11.885,11.899,11.885,11.892,76800.0
2012-06-27 11:30:00,16.93,16.96,16.93,16.96,163600.0,11.899,11.9201,11.899,11.9201,163600.0
2012-06-27 11:40:00,16.96,16.97,16.96,16.97,59600.0,11.9201,11.9271,11.9201,11.9271,59600.0
2012-06-27 11:50:00,16.97,16.97,16.95,16.96,32400.0,11.9271,11.9271,11.9131,11.9201,32400.0
2012-06-27 12:00:00,16.96,16.97,16.95,16.97,44000.0,11.9201,11.9271,11.9131,11.9271,44000.0
2012-06-27 12:10:00,16.97,16.97,16.95,16.96,120400.0,11.9271,11.9271,11.9131,11.9201,120400.0
2012-06-27 12:20:00,16.96,16.99,16.96,16.98,81200.0,11.9201,11.9412,11.9201,11.9342,81200.0
2012-06-27 12:30:00,16.98,16.99,16.97,16.98,128800.0,11.9342,11.9412,11.9271,11.9342,128800.0
2012-06-27 12:40:00,16.98,16.99,16.98,16.98,114000.0,11.9342,11.9412,11.9342,11.9342,114000.0
2012-06-27 12:50:00,16.99,17.0,16.98,16.99,143200.0,11.9412,11.9482,11.9342,11.9412,143200.0
2012-06-27 13:00:00,16.99,16.99,16.98,16.99,18000.0,11.9412,11.9412,11.9342,11.9412,18000.0
2012-06-27 13:10:00,16.99,16.99,16.98,16.98,67200.0,11.9412,11.9412,11.9342,11.9342,67200.0
2012-06-27 13:20:00,16.98,16.99,16.96,16.96,66400.0,11.9342,11.9412,11.9201,11.9201,66400.0
2012-06-27 13:30:00,16.96,16.96,16.95,16.96,71200.0,11.9201,11.9201,11.9131,11.9201,71200.0
2012-06-27 13:40:00,16.96,16.97,16.96,16.96,159200.0,11.9201,11.9271,11.9201,11.9201,159200.0
2012-06-27 13:50:00,16.96,16.96,16.93,16.94,154000.0,11.9201,11.9201,11.899,11.906,154000.0
2012-06-27 14:00:00,16.95,16.95,16.93,16.93,143600.0,11.9131,11.9131,11.899,11.899,143600.0
2012-06-27 14:10:00,16.93,16.94,16.92,16.94,150000.0,11.899,11.906,11.892,11.906,150000.0
2012-06-27 14:20:00,16.94,16.94,16.93,16.93,99600.0,11.906,11.906,11.899,11.899,99600.0
2012-06-27 14:30:00,16.93,16.95,16.93,16.93,82800.0,11.899,11.9131,11.899,11.899,82800.0
2012-06-27 14:40:00,16.94,16.94,16.93,16.94,72400.0,11.906,11.906,11.899,11.906,72400.0
2012-06-27 14:50:00,16.94,16.94,16.93,16.93,87200.0,11.906,11.906,11.899,11.899,87200.0
2012-06-27 15:00:00,16.93,16.95,16.93,16.95,116800.0,11.899,11.9131,11.899,11.9131,116800.0
2012-06-27 15:10:00,16.95,16.97,16.95,16.96,77600.0,11.9131,11.9271,11.9131,11.9201,77600.0
2012-06-27 15:20:00,16.96,16.98,16.95,16.97,146400.0,11.9201,11.9342,11.9131,11.9271,146400.0
2012-06-27 15:30:00,16.97,16.97,16.95,16.97,167200.0,11.9271,11.9271,11.9131,11.9271,167200.0
2012-06-27 15:40:00,16.97,16.99,16.93,16.93,220400.0,11.9271,11.9412,11.899,11.899,220400.0
2012-06-27 15:50:00,16.93,16.95,16.93,16.94,164800.0,11.899,11.9131,11.899,11.906,164800.0
2012-06-28 09:30:00,16.88,16.91,16.84,16.87,245200.0,11.8639,11.885,11.8358,11.8568,245200.0
2012-06-28 09:40:00,16.88,16.88,16.83,16.84,136800.0,11.8639,11.8639,11.8287,11.8358,136800.0
2012-06-28 09:50:00,16.84,16.84,16.82,16.84,85600.0,11.8358,11.8358,11.8217,11.8358,85600.0
2012-06-28 10:00:00,16.84,16.9,16.84,16.85,84000.0,11.8358,11.8779,11.8358,11.8428,84000.0
2012-06-28 10:10:00,16.85,16.89,16.84,16.85,56800.0,11.8428,11.8709,11.8358,11.8428,56800.0
2012-06-28 10:20:00,16.85,16.88,16.84,16.84,191200.0,11.8428,11.8639,11.8358,11.8358,191200.0
2012-06-28 10:30:00,16.84,16.86,16.82,16.83,141200.0,11.8358,11.8498,11.8217,11.8287,141200.0
2012-06-28 10:40:00,16.82,16.83,16.81,16.82,35600.0,11.8217,11.8287,11.8147,11.8217,35600.0
2012-06-28 10:50:00,16.81,16.82,16.81,16.82,68000.0,11.8147,11.8217,11.8147,11.8217,68000.0
2012-06-28 11:00:00,16.82,16.83,16.81,16.83,45600.0,11.8217,11.8287,11.8147,11.8287,45600.0
2012-06-28 11:10:00,16.82,16.83,16.81,16.82,42000.0,11.8217,11.8287,11.8147,11.8217,42000.0
2012-06-28 11:20:00,16.82,16.84,16.81,16.84,30400.0,11.8217,11.8358,11.8147,11.8358,30400.0
2012-06-28 11:30:00,16.84,16.86,16.84,16.85,36000.0,11.8358,11.8498,11.8358,11.8428,36000.0
2012-06-28 11:40:00,16.85,16.85,16.84,16.85,44000.0,11.8428,11.8428,11.8358,11.8428,44000.0
2012-06-28 11:50:00,16.85,16.86,16.85,16.85,28400.0,11.8428,11.8498,11.8428,11.8428,28400.0
2012-06-28 12:00:00,16.86,16.87,16.86,16.87,38000.0,11.8498,11.8568,11.8498,11.8568,38000.0
2012-06-28 12:10:00,16.87,16.87,16.86,16.86,25200.0,11.8568,11.8568,11.8498,11.8498,25200.0
2012-06-28 12:20:00,16.85,16.86,16.85,16.86,54000.0,11.8428,11.8498,11.8428,11.8498,54000.0
2012-06-28 12:30:00,16.86,16.86,16.85,16.86,71600.0,11.8498,11.8498,11.8428,11.8498,71600.0
2012-06-28 12:40:00,16.86,16.88,16.86,16.87,23600.0,11.8498,11.8639,11.8498,11.8568,23600.0
2012-06-28 12:50:00,16.87,16.89,16.87,16.88,21600.0,11.8568,11.8709,11.8568,11.8639,21600.0
2012-06-28 13:00:00,16.88,16.89,16.88,16.89,55200.0,11.8639,11.8709,11.8639,11.8709,55200.0
2012-06-28 13:10:00,16.89,16.89,16.88,16.89,47600.0,11.8709,11.8709,11.8639,11.8709,47600.0
2012-06-28 13:20:00,16.89,16.89,16.87,16.88,84800.0,11.8709,11.8709,11.8568,11.8639,84800.0
2012-06-28 13:30:00,16.88,16.89,16.85,16.85,75600.0,11.8639,11.8709,11.8428,11.8428,75600.0
2012-06-28 13:40:00,16.85,16.86,16.84,16.84,38000.0,11.8428,11.8498,11.8358,11.8358,38000.0
2012-06-28 13:50:00,16.85,16.86,16.84,16.86,28000.0,11.8428,11.8498,11.8358,11.8498,28000.0
2012-06-28 14:00:00,16.86,16.87,16.86,16.86,65200.0,11.8498,11.8568,11.8498,11.8498,65200.0
2012-06-28 14:10:00,16.85,16.86,16.83,16.84,50400.0,11.8428,11.8498,11.8287,11.8358,50400.0
2012-06-28 14:20:00,16.84,16.84,16.82,16.83,49200.0,11.8358,11.8358,11.8217,11.8287,49200.0
2012-06-28 14:30:00,16.83,16.84,16.83,16.84,40800.0,11.8287,11.8358,11.8287,11.8358,40800.0
2012-06-28 14:40:00,16.84,16.85,16.83,16.83,81600.0,11.8358,11.8428,11.8287,11.8287,81600.0
2012-06-28 14:50:00,16.83,16.84,16.82,16.83,90800.0,11.8287,11.8358,11.8217,11.8287,90800.0
2012-06-28 15:00:00,16.83,16.84,16.82,16.84,263600.0,11.8287,11.8358,11.8217,11.8358,263600.0
2012-06-28 15:10:00,16.84,16.85,16.84,16.85,84000.0,11.8358,11.8428,11.8358,11.8428,84000.0
2012-06-28 15:20:00,16.85,16.88,16.85,16.88,104000.0,11.8428,11.8639,11.8428,11.8639,104000.0
2012-06-28 15:30:00,16.88,16.95,16.87,16.95,292000.0,11.8639,11.9131,11.8568,11.9131,292000.0
2012-06-28 15:40:00,16.95,16.98,16.92,16.96,285600.0,11.9131,11.9342,11.892,11.9201,285600.0
2012-06-28 15:50:00,16.97,16.99,16.96,16.98,570800.0,11.9271,11.9412,11.9201,11.9342,570800.0
2012-06-29 09:30:00,17.19,17.19,17.09,17.11,153200.0,12.0818,12.0818,12.0115,12.0255,153200.0
2012-06-29 09:40:00,17.1,17.17,17.1,17.15,77600.0,12.0185,12.0677,12.0185,12.0536,77600.0
2012-06-29 09:50:00,17.15,17.22,17.15,17.22,96400.0,12.0536,12.1028,12.0536,12.1028,96400.0
2012-06-29 10:00:00,17.22,17.23,17.17,17.2,68000.0,12.1028,12.1099,12.0677,12.0888,68000.0
2012-06-29 10:10:00,17.21,17.22,17.18,17.22,66400.0,12.0958,12.1028,12.0747,12.1028,66400.0
2012-06-29 10:20:00,17.23,17.24,17.19,17.19,146400.0,12.1099,12.1169,12.0818,12.0818,146400.0
2012-06-29 10:30:00,17.19,17.19,17.14,17.15,214400.0,12.0818,12.0818,12.0466,12.0536,214400.0
2012-06-29 10:40:00,17.15,17.15,17.13,17.15,103600.0,12.0536,12.0536,12.0396,12.0536,103600.0
2012-06-29 10:50:00,17.15,17.16,17.13,17.14,243200.0,12.0536,12.0607,12.0396,12.0466,243200.0
2012-06-29 11:00:00,17.15,17.16,17.13,17.14,66400.0,12.0536,12.0607,12.0396,12.0466,66400.0
2012-06-29 11:10:00,17.14,17.16,17.12,17.16,80000.0,12.0466,12.0607,12.0326,12.0607,80000.0
2012-06-29 11:20:00,17.16,17.17,17.13,17.14,77600.0,12.0607,12.0677,12.0396,12.0466,77600.0
2012-06-29 11:30:00,17.14,17.15,17.13,17.15,40400.0,12.0466,12.0536,12.0396,12.0536,40400.0
2012-06-29 11:40:00,17.15,17.16,17.14,17.15,58400.0,12.0536,12.0607,12.0466,12.0536,58400.0
2012-06-29 11:50:00,17.16,17.16,17.14,17.14,43600.0,12.0607,12.0607,12.0466,12.0466,43600.0
2012-06-29 12:00:00,17.14,17.14,17.13,17.13,92000.0,12.0466,12.0466,12.0396,12.0396,92000.0
2012-06-29 12:10:00,17.13,17.13,17.11,17.11,58800.0,12.0396,12.0396,12.0255,12.0255,58800.0
2012-06-29 12:20:00,17.11,17.11,17.1,17.1,45200.0,12.0255,12.0255,12.0185,12.0185,45200.0
2012-06-29 12:30:00,17.1,17.11,17.1,17.1,71200.0,12.0185,12.0255,12.0185,12.0185,71200.0
2012-06-29 12:40:00,17.1,17.1,17.08,17.08,55200.0,12.0185,12.0185,12.0044,12.0044,55200.0
2012-06-29 12:50:00,17.08,17.08,17.06,17.07,67600.0,12.0044,12.0044,11.9904,11.9974,67600.0
2012-06-29 13:00:00,17.07,17.08,17.07,17.08,37600.0,11.9974,12.0044,11.9974,12.0044,37600.0
2012-06-29 13:10:00,17.08,17.08,17.06,17.08,85600.0,12.0044,12.0044,11.9904,12.0044,85600.0
2012-06-29 13:20:00,17.08,17.09,17.08,17.08,76400.0,12.0044,12.0115,12.0044,12.0044,76400.0
2012-06-29 13:30:00,17.08,17.09,17.08,17.09,88400.0,12.0044,12.0115,12.0044,12.0115,88400.0
2012-06-29 13:40:00,17.08,17.1,17.08,17.1,81200.0,12.0044,12.0185,12.0044,12.0185,81200.0
2012-06-29 13:50:00,17.1,17.11,17.1,17.11,68800.0,12.0185,12.0255,12.0185,12.0255,68800.0
2012-06-29 14:00:00,17.11,17.11,17.1,17.1,69600.0,12.0255,12.0255,12.0185,12.0185,69600.0
2012-06-29 14:10:00,17.1,17.11,17.1,17.11,51200.0,12.0185,12.0255,12.0185,12.0255,51200.0
2012-06-29 14:20:00,17.11,17.14,17.11,17.14,88000.0,12.0255,12.0466,12.0255,12.0466,88000.0
2012-06-29 14:30:00,17.13,17.14,17.13,17.14,74000.0,12.0396,12.0466,12.0396,12.0466,74000.0
2012-06-29 14:40:00,17.14,17.16,17.13,17.13,234000.0,12.0466,12.0607,12.0396,12.0396,234000.0
2012-06-29 14:50:00,17.14,17.14,17.11,17.12,104800.0,12.0466,12.0466,12.0255,12.0326,104800.0
2012-06-29 15:00:00,17.12,17.13,17.11,17.12,62000.0,12.0326,12.0396,12.0255,12.0326,62000.0
2012-06-29 15:10:00,17.12,17.13,17.11,17.13,79200.0,12.0326,12.0396,12.0255,12.0396,79200.0
2012-06-29 15:20:00,17.13,17.13,17.1,17.11,99600.0,12.0396,12.0396,12.0185,12.0255,99600.0
2012-06-29 15:30:00,17.11,17.12,17.09,17.11,112400.0,12.0255,12.0326,12.0115,12.0255,112400.0
2012-06-29 15:40:00,17.11,17.14,17.11,17.13,235600.0,12.0255,12.0466,12.0255,12.0396,235600.0
2012-06-29 15:50:00,17.13,17.2,17.13,17.2,1187200.0,12.0396,12.0888,12.0396,12.0888,1187200.0
2012-07-02 09:30:00,17.31,17.31,17.2,17.21,291200.0,12.1661,12.1661,12.0888,12.0958,291200.0
2012-07-02 09:40:00,17.21,17.31,17.21,17.31,224800.0,12.0958,12.1661,12.0958,12.1661,224800.0
2012-07-02 09:50:00,17.31,17.32,17.25,17.26,178800.0,12.1661,12.1731,12.1239,12.1309,178800.0
2012-07-02 10:00:00,17.25,17.26,17.17,17.18,287600.0,12.1239,12.1309,12.0677,12.0747,287600.0
2012-07-02 10:10:00,17.18,17.18,17.13,17.13,243200.0,12.0747,12.0747,12.0396,12.0396,243200.0
2012-07-02 10:20:00,17.13,17.13,17.09,17.1,176800.0,12.0396,12.0396,12.0115,12.0185,176800.0
2012-07-02 10:30:00,17.09,17.11,17.08,17.11,309600.0,12.0115,12.0255,12.0044,12.0255,309600.0
2012-07-02 10:40:00,17.11,17.16,17.11,17.16,188800.0,12.0255,12.0607,12.0255,12.0607,188800.0
2012-07-02 10:50:00,17.16,17.17,17.15,17.15,283200.0,12.0607,12.0677,12.0536,12.0536,283200.0
2012-07-02 11:00:00,17.16,17.19,17.15,17.19,122800.0,12.0607,12.0818,12.0536,12.0818,122800.0
2012-07-02 11:10:00,17.19,17.19,17.16,17.18,97200.0,12.0818,12.0818,12.0607,12.0747,97200.0
2012-07-02 11:20:00,17.17,17.18,17.13,17.14,76400.0,12.0677,12.0747,12.0396,12.0466,76400.0
2012-07-02 11:30:00,17.14,17.15,17.11,17.11,118800.0,12.0466,12.0536,12.0255,12.0255,118800.0
2012-07-02 11:40:00,17.12,17.13,17.11,17.11,88800.0,12.0326,12.0396,12.0255,12.0255,88800.0
2012-07-02 11:50:00,17.11,17.13,17.11,17.12,66400.0,12.0255,12.0396,12.0255,12.0326,66400.0
2012-07-02 12:00:00,17.12,17.13,17.11,17.13,56800.0,12.0326,12.0396,12.0255,12.0396,56800.0
2012-07-02 12:10:00,17.13,17.15,17.12,17.15,76000.0,12.0396,12.0536,12.0326,12.0536,76000.0
2012-07-02 12:20:00,17.15,17.17,17.15,17.17,63600.0,12.0536,12.0677,12.0536,12.0677,63600.0
2012-07-02 12:30:00,17.17,17.19,17.17,17.19,89600.0,12.0677,12.0818,12.0677,12.0818,89600.0
2012-07-02 12:40:00,17.19,17.21,17.19,17.21,87200.0,12.0818,12.0958,12.0818,12.0958,87200.0
2012-07-02 12:50:00,17.21,17.23,17.19,17.19,126000.0,12.0958,12.1099,12.0818,12.0818,126000.0
2012-07-02 13:00:00,17.2,17.2,17.19,17.19,68000.0,12.0888,12.0888,12.0818,12.0818,68000.0
2012-07-02 13:10:00,17.19,17.19,17.16,17.17,101200.0,12.0818,12.0818,12.0607,12.0677,101200.0
2012-07-02 13:20:00,17.16,17.17,17.15,17.15,205200.0,12.0607,12.0677,12.0536,12.0536,205200.0
2012-07-02 13:30:00,17.15,17.15,17.1,17.11,132400.0,12.0536,12.0536,12.0185,12.0255,132400.0
2012-07-02 13:40:00,17.1,17.11,17.1,17.1,106800.0,12.0185,12.0255,12.0185,12.0185,106800.0
2012-07-02 13:50:00,17.1,17.12,17.1,17.12,124400.0,12.0185,12.0326,12.0185,12.0326,124400.0
2012-07-02 14:00:00,17.13,17.18,17.12,17.18,116400.0,12.0396,12.0747,12.0326,12.0747,116400.0
2012-07-02 14:10:00,17.18,17.18,17.15,17.18,171200.0,12.0747,12.0747,12.0536,12.0747,171200.0
2012-07-02 14:20:00,17.18,17.2,17.18,17.19,65200.0,12.0747,12.0888,12.0747,12.0818,65200.0
2012-07-02 14:30:00,17.19,17.21,17.19,17.2,92800.0,12.0818,12.0958,12.0818,12.0888,92800.0
2012-07-02 14:40:00,17.2,17.2,17.18,17.18,49600.0,12.0888,12.0888,12.0747,12.0747,49600.0
2012-07-02 14:50:00,17.18,17.2,17.18,17.2,60400.0,12.0747,12.0888,12.0747,12.0888,60400.0
2012-07-02 15:00:00,17.2,17.2,17.17,17.17,110800.0,12.0888,12.0888,12.0677,12.0677,110800.0
2012-07-02 15:10:00,17.17,17.17,17.14,17.16,131200.0,12.0677,12.0677,12.0466,12.0607,131200.0
2012-07-02 15:20:00,17.15,17.16,17.15,17.15,133600.0,12.0536,12.0607,12.0536,12.0536,133600.0
2012-07-02 15:30:00,17.15,17.16,17.15,17.16,108400.0,12.0536,12.0607,12.0536,12.0607,108400.0
2012-07-02 15:40:00,17.16,17.18,17.15,17.18,204800.0,12.0607,12.0747,12.0536,12.0747,204800.0
2012-07-02 15:50:00,17.18,17.21,17.18,17.21,492400.0,12.0747,12.0958,12.0747,12.0958,492400.0
2012-07-03 09:30:00,17.18,17.23,17.15,17.22,156800.0,12.0747,12.1099,12.0536,12.1028,156800.0
2012-07-03 09:40:00,17.23,17.23,17.19,17.19,106000.0,12.1099,12.1099,12.0818,12.0818,106000.0
2012-07-03 09:50:00,17.2,17.24,17.19,17.24,63200.0,12.0888,12.1169,12.0818,12.1169,63200.0
2012-07-03 10:00:00,17.24,17.28,17.24,17.27,152800.0,12.1169,12.145,12.1169,12.138,152800.0
2012-07-03 10:10:00,17.27,17.27,17.24,17.24,154000.0,12.138,12.138,12.1169,12.1169,154000.0
2012-07-03 10:20:00,17.24,17.27,17.24,17.25,117200.0,12.1169,12.138,12.1169,12.1239,117200.0
2012-07-03 10:30:00,17.25,17.29,17.24,17.29,93600.0,12.1239,12.152,12.1169,12.152,93600.0
2012-07-03 10:40:00,17.28,17.3,17.27,17.3,138400.0,12.145,12.1591,12.138,12.1591,138400.0
2012-07-03 10:50:00,17.3,17.3,17.25,17.25,158800.0,12.1591,12.1591,12.1239,12.1239,158800.0
2012-07-03 11:00:00,17.25,17.26,17.22,17.22,90400.0,12.1239,12.1309,12.1028,12.1028,90400.0
2012-07-03 11:10:00,17.23,17.23,17.22,17.22,50000.0,12.1099,12.1099,12.1028,12.1028,50000.0
2012-07-03 11:20:00,17.22,17.23,17.22,17.22,72400.0,12.1028,12.1099,12.1028,12.1028,72400.0
2012-07-03 11:30:00,17.22,17.23,17.19,17.2,110000.0,12.1028,12.1099,12.0818,12.0888,110000.0
2012-07-03 11:40:00,17.19,17.2,17.18,17.18,69600.0,12.0818,12.0888,12.0747,12.0747,69600.0
2012-07-03 11:50:00,17.18,17.18,17.17,17.17,52800.0,12.0747,12.0747,12.0677,12.0677,52800.0
2012-07-03 12:00:00,17.17,17.17,17.14,17.14,100800.0,12.0677,12.0677,12.0466,12.0466,100800.0
2012-07-03 12:10:00,17.15,17.15,17.13,17.14,159200.0,12.0536,12.0536,12.0396,12.0466,159200.0
2012-07-03 12:20:00,17.13,17.14,17.12,17.13,102000.0,12.0396,12.0466,12.0326,12.0396,102000.0
2012-07-03 12:30:00,17.13,17.13,17.1,17.11,203600.0,12.0396,12.0396,12.0185,12.0255,203600.0
2012-07-03 12:40:00,17.11,17.14,17.11,17.12,152000.0,12.0255,12.0466,12.0255,12.0326,152000.0
2012-07-03 12:50:00,17.12,17.15,17.11,17.14,475600.0,12.0326,12.0536,12.0255,12.0466,475600.0
2012-07-05 09:30:00,17.1,17.12,17.09,17.12,161600.0,12.0185,12.0326,12.0115,12.0326,161600.0
2012-07-05 09:40:00,17.11,17.12,17.06,17.06,101600.0,12.0255,12.0326,11.9904,11.9904,101600.0
2012-07-05 09:50:00,17.06,17.14,17.06,17.14,146800.0,11.9904,12.0466,11.9904,12.0466,146800.0
2012-07-05 10:00:00,17.13,17.18,17.12,17.18,182000.0,12.0396,12.0747,12.0326,12.0747,182000.0
2012-07-05 10:10:00,17.17,17.22,17.17,17.22,110800.0,12.0677,12.1028,12.0677,12.1028,110800.0
2012-07-05 10:20:00,17.22,17.24,17.2,17.22,80000.0,12.1028,12.1169,12.0888,12.1028,80000.0
2012-07-05 10:30:00,17.22,17.24,17.21,17.24,132000.0,12.1028,12.1169,12.0958,12.1169,132000.0
2012-07-05 10:40:00,17.24,17.26,17.24,17.25,170400.0,12.1169,12.1309,12.1169,12.1239,170400.0
2012-07-05 10:50:00,17.25,17.27,17.23,17.23,148400.0,12.1239,12.138,12.1099,12.1099,148400.0
2012-07-05 11:00:00,17.23,17.25,17.21,17.25,69200.0,12.1099,12.1239,12.0958,12.1239,69200.0
2012-07-05 11:10:00,17.25,17.27,17.24,17.26,99200.0,12.1239,12.138,12.1169,12.1309,99200.0
2012-07-05 11:20:00,17.26,17.28,17.26,17.28,77200.0,12.1309,12.145,12.1309,12.145,77200.0
2012-07-05 11:30:00,17.28,17.29,17.27,17.27,83200.0,12.145,12.152,12.138,12.138,83200.0
2012-07-05 11:40:00,17.27,17.27,17.25,17.26,133600.0,12.138,12.138,12.1239,12.1309,133600.0
2012-07-05 11:50:00,17.26,17.27,17.24,17.24,93600.0,12.1309,12.138,12.1169,12.1169,93600.0
2012-07-05 12:00:00,17.25,17.25,17.24,17.25,104000.0,12.1239,12.1239,12.1169,12.1239,104000.0
2012-07-05 12:10:00,17.25,17.25,17.24,17.24,57600.0,12.1239,12.1239,12.1169,12.1169,57600.0
2012-07-05 12:20:00,17.24,17.24,17.22,17.22,67200.0,12.1169,12.1169,12.1028,12.1028,67200.0
2012-07-05 12:30:00,17.22,17.23,17.21,17.23,54400.0,12.1028,12.1099,12.0958,12.1099,54400.0
2012-07-05 12:40:00,17.23,17.23,17.22,17.22,26800.0,12.1099,12.1099,12.1028,12.1028,26800.0
2012-07-05 12:50:00,17.22,17.22,17.21,17.21,52000.0,12.1028,12.1028,12.0958,12.0958,52000.0
2012-07-05 13:00:00,17.21,17.21,17.19,17.2,136800.0,12.0958,12.0958,12.0818,12.0888,136800.0
2012-07-05 13:10:00,17.2,17.2,17.18,17.18,70800.0,12.0888,12.0888,12.0747,12.0747,70800.0
2012-07-05 13:20:00,17.18,17.19,17.17,17.18,146000.0,12.0747,12.0818,12.0677,12.0747,146000.0
2012-07-05 13:30:00,17.18,17.19,17.17,17.18,51600.0,12.0747,12.0818,12.0677,12.0747,51600.0
2012-07-05 13:40:00,17.18,17.2,17.17,17.2,52000.0,12.0747,12.0888,12.0677,12.0888,52000.0
2012-07-05 13:50:00,17.2,17.2,17.18,17.18,136000.0,12.0888,12.0888,12.0747,12.0747,136000.0
2012-07-05 14:00:00,17.18,17.18,17.17,17.17,58800.0,12.0747,12.0747,12.0677,12.0677,58800.0
2012-07-05 14:10:00,17.17,17.18,17.16,17.18,58000.0,12.0677,12.0747,12.0607,12.0747,58000.0
2012-07-05 14:20:00,17.18,17.18,17.17,17.17,74400.0,12.0747,12.0747,12.0677,12.0677,74400.0
2012-07-05 14:30:00,17.17,17.17,17.16,17.16,81600.0,12.0677,12.0677,12.0607,12.0607,81600.0
2012-07-05 14:40:00,17.16,17.16,17.14,17.14,66400.0,12.0607,12.0607,12.0466,12.0466,66400.0
2012-07-05 14:50:00,17.15,17.15,17.13,17.13,57600.0,12.0536,12.0536,12.0396,12.0396,57600.0
2012-07-05 15:00:00,17.14,17.14,17.13,17.13,59200.0,12.0466,12.0466,12.0396,12.0396,59200.0
2012-07-05 15:10:00,17.13,17.14,17.12,17.12,113200.0,12.0396,12.0466,12.0326,12.0326,113200.0
2012-07-05 15:20:00,17.12,17.13,17.11,17.11,105600.0,12.0326,12.0396,12.0255,12.0255,105600.0
2012-07-05 15:30:00,17.11,17.13,17.11,17.13,141200.0,12.0255,12.0396,12.0255,12.0396,141200.0
2012-07-05 15:40:00,17.13,17.15,17.11,17.12,181200.0,12.0396,12.0536,12.0255,12.0326,181200.0
2012-07-05 15:50:00,17.12,17.12,17.1,17.11,359200.0,12.0326,12.0326,12.0185,12.0255,359200.0
2012-07-06 09:30:00,17.02,17.04,16.97,17.02,136000.0,11.9623,11.9763,11.9271,11.9623,136000.0
2012-07-06 09:40:00,17.03,17.06,17.01,17.06,62400.0,11.9693,11.9904,11.9552,11.9904,62400.0
2012-07-06 09:50:00,17.06,17.11,17.05,17.1,176000.0,11.9904,12.0255,11.9834,12.0185,176000.0
2012-07-06 10:00:00,17.11,17.12,17.08,17.08,73600.0,12.0255,12.0326,12.0044,12.0044,73600.0
2012-07-06 10:10:00,17.08,17.11,17.07,17.09,64800.0,12.0044,12.0255,11.9974,12.0115,64800.0
2012-07-06 10:20:00,17.09,17.12,17.09,17.11,51200.0,12.0115,12.0326,12.0115,12.0255,51200.0
2012-07-06 10:30:00,17.11,17.11,17.08,17.08,67200.0,12.0255,12.0255,12.0044,12.0044,67200.0
2012-07-06 10:40:00,17.09,17.09,17.07,17.07,68000.0,12.0115,12.0115,11.9974,11.9974,68000.0
2012-07-06 10:50:00,17.06,17.06,17.03,17.03,80800.0,11.9904,11.9904,11.9693,11.9693,80800.0
2012-07-06 11:00:00,17.03,17.03,17.03,17.03,40800.0,11.9693,11.9693,11.9693,11.9693,40800.0
2012-07-06 11:10:00,17.03,17.04,17.02,17.04,51600.0,11.9693,11.9763,11.9623,11.9763,51600.0
2012-07-06 11:20:00,17.04,17.05,17.02,17.02,41200.0,11.9763,11.9834,11.9623,11.9623,41200.0
2012-07-06 11:30:00,17.02,17.02,17.0,17.01,66400.0,11.9623,11.9623,11.9482,11.9552,66400.0
2012-07-06 11:40:00,17.01,17.05,17.01,17.05,40000.0,11.9552,11.9834,11.9552,11.9834,40000.0
2012-07-06 11:50:00,17.05,17.05,17.03,17.03,69200.0,11.9834,11.9834,11.9693,11.9693,69200.0
2012-07-06 12:00:00,17.03,17.05,17.02,17.04,36400.0,11.9693,11.9834,11.9623,11.9763,36400.0
2012-07-06 12:10:00,17.05,17.07,17.05,17.07,30000.0,11.9834,11.9974,11.9834,11.9974,30000.0
2012-07-06 12:20:00,17.07,17.07,17.04,17.06,64400.0,11.9974,11.9974,11.9763,11.9904,64400.0
2012-07-06 12:30:00,17.06,17.09,17.06,17.07,126000.0,11.9904,12.0115,11.9904,11.9974,126000.0
2012-07-06 12:40:00,17.07,17.08,17.07,17.08,63200.0,11.9974,12.0044,11.9974,12.0044,63200.0
2012-07-06 12:50:00,17.08,17.09,17.08,17.09,20000.0,12.0044,12.0115,12.0044,12.0115,20000.0
2012-07-06 13:00:00,17.09,17.09,17.08,17.08,26800.0,12.0115,12.0115,12.0044,12.0044,26800.0
2012-07-06 13:10:00,17.08,17.09,17.07,17.08,29600.0,12.0044,12.0115,11.9974,12.0044,29600.0
2012-07-06 13:20:00,17.08,17.09,17.08,17.08,36400.0,12.0044,12.0115,12.0044,12.0044,36400.0
2012-07-06 13:30:00,17.08,17.09,17.08,17.08,36000.0,12.0044,12.0115,12.0044,12.0044,36000.0
2012-07-06 13:40:00,17.08,17.08,17.06,17.07,38800.0,12.0044,12.0044,11.9904,11.9974,38800.0
2012-07-06 13:50:00,17.07,17.07,17.06,17.06,44400.0,11.9974,11.9974,11.9904,11.9904,44400.0
2012-07-06 14:00:00,17.06,17.07,17.05,17.05,44400.0,11.9904,11.9974,11.9834,11.9834,44400.0
2012-07-06 14:10:00,17.05,17.05,17.04,17.04,49600.0,11.9834,11.9834,11.9763,11.9763,49600.0
2012-07-06 14:20:00,17.03,17.03,17.02,17.03,61200.0,11.9693,11.9693,11.9623,11.9693,61200.0
2012-07-06 14:30:00,17.03,17.03,17.02,17.02,55200.0,11.9693,11.9693,11.9623,11.9623,55200.0
2012-07-06 14:40:00,17.02,17.03,17.01,17.01,88400.0,11.9623,11.9693,11.9552,11.9552,88400.0
2012-07-06 14:50:00,17.01,17.04,17.01,17.04,84400.0,11.9552,11.9763,11.9552,11.9763,84400.0
2012-07-06 15:00:00,17.04,17.04,17.02,17.04,91600.0,11.9763,11.9763,11.9623,11.9763,91600.0
2012-07-06 15:10:00,17.04,17.06,17.04,17.06,68800.0,11.9763,11.9904,11.9763,11.9904,68800.0
2012-07-06 15:20:00,17.06,17.08,17.05,17.08,170400.0,11.9904,12.0044,11.9834,12.0044,170400.0
2012-07-06 15:30:00,17.08,17.1,17.07,17.08,121200.0,12.0044,12.0185,11.9974,12.0044,121200.0
2012-07-06 15:40:00,17.08,17.11,17.07,17.1,179600.0,12.0044,12.0255,11.9974,12.0185,179600.0
2012-07-06 15:50:00,17.1,17.1,17.08,17.08,300400.0,12.0185,12.0185,12.0044,12.0044,300400.0
2012-07-09 09:30:00,17.06,17.09,17.03,17.03,82400.0,11.9904,12.0115,11.9693,11.9693,82400.0
2012-07-09 09:40:00,17.03,17.06,17.02,17.05,116000.0,11.9693,11.9904,11.9623,11.9834,116000.0
2012-07-09 09:50:00,17.05,17.08,17.04,17.06,142400.0,11.9834,12.0044,11.9763,11.9904,142400.0
2012-07-09 10:00:00,17.06,17.09,17.04,17.05,209600.0,11.9904,12.0115,11.9763,11.9834,209600.0
2012-07-09 10:10:00,17.04,17.05,16.97,16.99,246400.0,11.9763,11.9834,11.9271,11.9412,246400.0
2012-07-09 10:20:00,16.99,17.0,16.98,16.98,135200.0,11.9412,11.9482,11.9342,11.9342,135200.0
2012-07-09 10:30:00,16.98,16.98,16.93,16.93,212000.0,11.9342,11.9342,11.899,11.899,212000.0
2012-07-09 10:40:00,16.93,16.93,16.9,16.9,171600.0,11.899,11.899,11.8779,11.8779,171600.0
2012-07-09 10:50:00,16.9,16.96,16.9,16.95,181600.0,11.8779,11.9201,11.8779,11.9131,181600.0
2012-07-09 11:00:00,16.95,16.97,16.94,16.96,118000.0,11.9131,11.9271,11.906,11.9201,118000.0
2012-07-09 11:10:00,16.96,16.97,16.92,16.92,118000.0,11.9201,11.9271,11.892,11.892,118000.0
2012-07-09 11:20:00,16.92,16.93,16.9,16.93,228000.0,11.892,11.899,11.8779,11.899,228000.0
2012-07-09 11:30:00,16.93,16.93,16.92,16.93,204000.0,11.899,11.899,11.892,11.899,204000.0
2012-07-09 11:40:00,16.93,16.94,16.93,16.93,286400.0,11.899,11.906,11.899,11.899,286400.0
2012-07-09 11:50:00,16.93,16.93,16.93,16.93,204400.0,11.899,11.899,11.899,11.899,204400.0
2012-07-09 12:00:00,16.93,16.93,16.91,16.91,365200.0,11.899,11.899,11.885,11.885,365200.0
2012-07-09 12:10:00,16.92,16.93,16.91,16.93,181600.0,11.892,11.899,11.885,11.899,181600.0
2012-07-09 12:20:00,16.93,16.93,16.91,16.91,82800.0,11.899,11.899,11.885,11.885,82800.0
2012-07-09 12:30:00,16.91,16.92,16.9,16.92,89600.0,11.885,11.892,11.8779,11.892,89600.0
2012-07-09 12:40:00,16.92,16.93,16.9,16.91,71200.0,11.892,11.899,11.8779,11.885,71200.0
2012-07-09 12:50:00,16.91,16.92,16.9,16.91,119200.0,11.885,11.892,11.8779,11.885,119200.0
2012-07-09 13:00:00,16.91,16.92,16.91,16.92,136800.0,11.885,11.892,11.885,11.892,136800.0
2012-07-09 13:10:00,16.92,16.93,16.92,16.93,55200.0,11.892,11.899,11.892,11.899,55200.0
2012-07-09 13:20:00,16.93,16.98,16.93,16.98,56400.0,11.899,11.9342,11.899,11.9342,56400.0
2012-07-09 13:30:00,16.98,17.0,16.98,17.0,55200.0,11.9342,11.9482,11.9342,11.9482,55200.0
2012-07-09 13:40:00,17.01,17.02,17.0,17.0,97200.0,11.9552,11.9623,11.9482,11.9482,97200.0
2012-07-09 13:50:00,17.0,17.01,17.0,17.01,70400.0,11.9482,11.9552,11.9482,11.9552,70400.0
2012-07-09 14:00:00,17.0,17.01,17.0,17.0,61600.0,11.9482,11.9552,11.9482,11.9482,61600.0
2012-07-09 14:10:00,17.0,17.0,16.97,16.97,67200.0,11.9482,11.9482,11.9271,11.9271,67200.0
2012-07-09 14:20:00,16.97,16.97,16.94,16.94,157200.0,11.9271,11.9271,11.906,11.906,157200.0
2012-07-09 14:30:00,16.95,16.95,16.92,16.93,96800.0,11.9131,11.9131,11.892,11.899,96800.0
2012-07-09 14:40:00,16.93,16.93,16.91,16.91,95200.0,11.899,11.899,11.885,11.885,95200.0
2012-07-09 14:50:00,16.91,16.91,16.89,16.9,162000.0,11.885,11.885,11.8709,11.8779,162000.0
2012-07-09 15:00:00,16.9,16.92,16.9,16.91,176000.0,11.8779,11.892,11.8779,11.885,176000.0
2012-07-09 15:10:00,16.91,16.93,16.91,16.93,108000.0,11.885,11.899,11.885,11.899,108000.0
2012-07-09 15:20:00,16.93,16.96,16.93,16.96,122800.0,11.899,11.9201,11.899,11.9201,122800.0
2012-07-09 15:30:00,16.96,16.96,16.95,16.95,146400.0,11.9201,11.9201,11.9131,11.9131,146400.0
2012-07-09 15:40:00,16.96,16.98,16.95,16.97,288000.0,11.9201,11.9342,11.9131,11.9271,288000.0
2012-07-09 15:50:00,16.97,16.98,16.96,16.97,658400.0,11.9271,11.9342,11.9201,11.9271,658400.0
2012-07-10 09:30:00,17.06,17.1,17.01,17.1,192000.0,11.9904,12.0185,11.9552,12.0185,192000.0
2012-07-10 09:40:00,17.1,17.16,17.09,17.15,210000.0,12.0185,12.0607,12.0115,12.0536,210000.0
2012-07-10 09:50:00,17.16,17.17,17.13,17.14,95200.0,12.0607,12.0677,12.0396,12.0466,95200.0
2012-07-10 10:00:00,17.13,17.16,17.11,17.11,112800.0,12.0396,12.0607,12.0255,12.0255,112800.0
2012-07-10 10:10:00,17.12,17.13,17.09,17.12,193200.0,12.0326,12.0396,12.0115,12.0326,193200.0
2012-07-10 10:20:00,17.13,17.14,17.12,17.13,76000.0,12.0396,12.0466,12.0326,12.0396,76000.0
2012-07-10 10:30:00,17.13,17.13,17.11,17.13,74400.0,12.0396,12.0396,12.0255,12.0396,74400.0
2012-07-10 10:40:00,17.13,17.14,17.13,17.13,67200.0,12.0396,12.0466,12.0396,12.0396,67200.0
2012-07-10 10:50:00,17.13,17.13,17.11,17.11,45200.0,12.0396,12.0396,12.0255,12.0255,45200.0
2012-07-10 11:00:00,17.11,17.11,17.1,17.11,60400.0,12.0255,12.0255,12.0185,12.0255,60400.0
2012-07-10 11:10:00,17.11,17.15,17.11,17.15,65600.0,12.0255,12.0536,12.0255,12.0536,65600.0
2012-07-10 11:20:00,17.15,17.16,17.13,17.14,61600.0,12.0536,12.0607,12.0396,12.0466,61600.0
2012-07-10 11:30:00,17.14,17.14,17.11,17.13,71600.0,12.0466,12.0466,12.0255,12.0396,71600.0
2012-07-10 11:40:00,17.13,17.17,17.13,17.17,58800.0,12.0396,12.0677,12.0396,12.0677,58800.0
2012-07-10 11:50:00,17.17,17.17,17.14,17.14,50800.0,12.0677,12.0677,12.0466,12.0466,50800.0
2012-07-10 12:00:00,17.14,17.14,17.11,17.11,48800.0,12.0466,12.0466,12.0255,12.0255,48800.0
2012-07-10 12:10:00,17.11,17.12,17.11,17.12,36400.0,12.0255,12.0326,12.0255,12.0326,36400.0
2012-07-10 12:20:00,17.11,17.14,17.11,17.14,28800.0,12.0255,12.0466,12.0255,12.0466,28800.0
2012-07-10 12:30:00,17.14,17.15,17.13,17.15,28800.0,12.0466,12.0536,12.0396,12.0536,28800.0
2012-07-10 12:40:00,17.16,17.17,17.15,17.16,63600.0,12.0607,12.0677,12.0536,12.0607,63600.0
2012-07-10 12:50:00,17.16,17.17,17.15,17.15,58800.0,12.0607,12.0677,12.0536,12.0536,58800.0
2012-07-10 13:00:00,17.15,17.16,17.14,17.15,36800.0,12.0536,12.0607,12.0466,12.0536,36800.0
2012-07-10 13:10:00,17.15,17.15,17.15,17.15,20000.0,12.0536,12.0536,12.0536,12.0536,20000.0
2012-07-10 13:20:00,17.15,17.15,17.13,17.15,57600.0,12.0536,12.0536,12.0396,12.0536,57600.0
2012-07-10 13:30:00,17.15,17.15,17.11,17.11,50800.0,12.0536,12.0536,12.0255,12.0255,50800.0
2012-07-10 13:40:00,17.11,17.11,17.1,17.11,102800.0,12.0255,12.0255,12.0185,12.0255,102800.0
2012-07-10 13:50:00,17.11,17.15,17.11,17.14,272400.0,12.0255,12.0536,12.0255,12.0466,272400.0
2012-07-10 14:00:00,17.14,17.15,17.13,17.15,84000.0,12.0466,12.0536,12.0396,12.0536,84000.0
2012-07-10 14:10:00,17.15,17.15,17.12,17.12,72800.0,12.0536,12.0536,12.0326,12.0326,72800.0
2012-07-10 14:20:00,17.12,17.13,17.11,17.13,92800.0,12.0326,12.0396,12.0255,12.0396,92800.0
2012-07-10 14:30:00,17.13,17.13,17.09,17.13,208400.0,12.0396,12.0396,12.0115,12.0396,208400.0
2012-07-10 14:40:00,17.13,17.14,17.11,17.12,101600.0,12.0396,12.0466,12.0255,12.0326,101600.0
2012-07-10 14:50:00,17.12,17.13,17.11,17.11,139600.0,12.0326,12.0396,12.0255,12.0255,139600.0
2012-07-10 15:00:00,17.12,17.15,17.12,17.14,130000.0,12.0326,12.0536,12.0326,12.0466,130000.0
2012-07-10 15:10:00,17.14,17.14,17.12,17.14,182000.0,12.0466,12.0466,12.0326,12.0466,182000.0
2012-07-10 15:20:00,17.14,17.15,17.11,17.12,140800.0,12.0466,12.0536,12.0255,12.0326,140800.0
2012-07-10 15:30:00,17.12,17.14,17.1,17.11,128800.0,12.0326,12.0466,12.0185,12.0255,128800.0
2012-07-10 15:40:00,17.11,17.14,17.1,17.12,216800.0,12.0255,12.0466,12.0185,12.0326,216800.0
2012-07-10 15:50:00,17.12,17.15,17.12,17.13,380400.0,12.0326,12.0536,12.0326,12.0396,380400.0
2012-07-11 09:30:00,17.16,17.18,17.13,17.15,135600.0,12.0607,12.0747,12.0396,12.0536,135600.0
2012-07-11 09:40:00,17.15,17.2,17.14,17.19,79600.0,12.0536,12.0888,12.0466,12.0818,79600.0
2012-07-11 09:50:00,17.18,17.2,17.16,17.16,67200.0,12.0747,12.0888,12.0607,12.0607,67200.0
2012-07-11 10:00:00,17.16,17.2,17.16,17.17,286400.0,12.0607,12.0888,12.0607,12.0677,286400.0
2012-07-11 10:10:00,17.17,17.18,17.13,17.14,57200.0,12.0677,12.0747,12.0396,12.0466,57200.0
2012-07-11 10:20:00,17.13,17.13,17.09,17.1,48400.0,12.0396,12.0396,12.0115,12.0185,48400.0
2012-07-11 10:30:00,17.1,17.14,17.09,17.13,87600.0,12.0185,12.0466,12.0115,12.0396,87600.0
2012-07-11 10:40:00,17.13,17.14,17.09,17.1,121600.0,12.0396,12.0466,12.0115,12.0185,121600.0
2012-07-11 10:50:00,17.1,17.12,17.09,17.11,71600.0,12.0185,12.0326,12.0115,12.0255,71600.0
2012-07-11 11:00:00,17.11,17.14,17.11,17.13,177600.0,12.0255,12.0466,12.0255,12.0396,177600.0
2012-07-11 11:10:00,17.13,17.13,17.1,17.1,185600.0,12.0396,12.0396,12.0185,12.0185,185600.0
2012-07-11 11:20:00,17.1,17.13,17.1,17.12,82000.0,12.0185,12.0396,12.0185,12.0326,82000.0
2012-07-11 11:30:00,17.13,17.13,17.11,17.12,87600.0,12.0396,12.0396,12.0255,12.0326,87600.0
2012-07-11 11:40:00,17.12,17.13,17.11,17.12,79600.0,12.0326,12.0396,12.0255,12.0326,79600.0
2012-07-11 11:50:00,17.12,17.12,17.11,17.11,49600.0,12.0326,12.0326,12.0255,12.0255,49600.0
2012-07-11 12:00:00,17.11,17.13,17.11,17.11,110800.0,12.0255,12.0396,12.0255,12.0255,110800.0
2012-07-11 12:10:00,17.11,17.11,17.09,17.1,69200.0,12.0255,12.0255,12.0115,12.0185,69200.0
2012-07-11 12:20:00,17.1,17.1,17.08,17.08,48000.0,12.0185,12.0185,12.0044,12.0044,48000.0
2012-07-11 12:30:00,17.08,17.09,17.08,17.08,92000.0,12.0044,12.0115,12.0044,12.0044,92000.0
2012-07-11 12:40:00,17.09,17.09,17.08,17.08,62400.0,12.0115,12.0115,12.0044,12.0044,62400.0
2012-07-11 12:50:00,17.08,17.1,17.07,17.1,54000.0,12.0044,12.0185,11.9974,12.0185,54000.0
2012-07-11 13:00:00,17.1,17.1,17.08,17.09,52800.0,12.0185,12.0185,12.0044,12.0115,52800.0
2012-07-11 13:10:00,17.09,17.09,17.08,17.08,59600.0,12.0115,12.0115,12.0044,12.0044,59600.0
2012-07-11 13:20:00,17.08,17.1,17.07,17.08,73200.0,12.0044,12.0185,11.9974,12.0044,73200.0
2012-07-11 13:30:00,17.08,17.09,17.07,17.09,55600.0,12.0044,12.0115,11.9974,12.0115,55600.0
2012-07-11 13:40:00,17.09,17.11,17.09,17.11,61200.0,12.0115,12.0255,12.0115,12.0255,61200.0
2012-07-11 13:50:00,17.1,17.11,17.1,17.11,201600.0,12.0185,12.0255,12.0185,12.0255,201600.0
2012-07-11 14:00:00,17.11,17.12,17.06,17.07,182000.0,12.0255,12.0326,11.9904,11.9974,182000.0
2012-07-11 14:10:00,17.07,17.08,17.05,17.06,101600.0,11.9974,12.0044,11.9834,11.9904,101600.0
2012-07-11 14:20:00,17.06,17.06,17.03,17.05,94000.0,11.9904,11.9904,11.9693,11.9834,94000.0
2012-07-11 14:30:00,17.05,17.06,17.03,17.06,146800.0,11.9834,11.9904,11.9693,11.9904,146800.0
2012-07-11 14:40:00,17.06,17.07,17.05,17.06,73600.0,11.9904,11.9974,11.9834,11.9904,73600.0
2012-07-11 14:50:00,17.06,17.07,17.05,17.06,101200.0,11.9904,11.9974,11.9834,11.9904,101200.0
2012-07-11 15:00:00,17.06,17.09,17.06,17.08,120000.0,11.9904,12.0115,11.9904,12.0044,120000.0
2012-07-11 15:10:00,17.08,17.08,17.04,17.06,98400.0,12.0044,12.0044,11.9763,11.9904,98400.0
2012-07-11 15:20:00,17.06,17.07,17.05,17.06,121200.0,11.9904,11.9974,11.9834,11.9904,121200.0
2012-07-11 15:30:00,17.06,17.09,17.05,17.08,184400.0,11.9904,12.0115,11.9834,12.0044,184400.0
2012-07-11 15:40:00,17.08,17.14,17.08,17.12,323600.0,12.0044,12.0466,12.0044,12.0326,323600.0
2012-07-11 15:50:00,17.12,17.13,17.09,17.1,718800.0,12.0326,12.0396,12.0115,12.0185,718800.0
2012-07-12 09:30:00,17.04,17.1,17.04,17.05,144800.0,11.9763,12.0185,11.9763,11.9834,144800.0
2012-07-12 09:40:00,17.05,17.09,17.03,17.08,64800.0,11.9834,12.0115,11.9693,12.0044,64800.0
2012-07-12 09:50:00,17.08,17.12,17.07,17.11,58800.0,12.0044,12.0326,11.9974,12.0255,58800.0
2012-07-12 10:00:00,17.12,17.12,17.08,17.09,110400.0,12.0326,12.0326,12.0044,12.0115,110400.0
2012-07-12 10:10:00,17.1,17.11,17.09,17.1,71200.0,12.0185,12.0255,12.0115,12.0185,71200.0
2012-07-12 10:20:00,17.1,17.11,17.08,17.09,135600.0,12.0185,12.0255,12.0044,12.0115,135600.0
2012-07-12 10:30:00,17.1,17.11,17.08,17.08,75200.0,12.0185,12.0255,12.0044,12.0044,75200.0
2012-07-12 10:40:00,17.09,17.09,17.06,17.06,71600.0,12.0115,12.0115,11.9904,11.9904,71600.0
2012-07-12 10:50:00,17.07,17.08,17.06,17.08,54000.0,11.9974,12.0044,11.9904,12.0044,54000.0
2012-07-12 11:00:00,17.08,17.1,17.07,17.1,139600.0,12.0044,12.0185,11.9974,12.0185,139600.0
2012-07-12 11:10:00,17.1,17.11,17.09,17.1,61600.0,12.0185,12.0255,12.0115,12.0185,61600.0
2012-07-12 11:20:00,17.11,17.11,17.09,17.09,115600.0,12.0255,12.0255,12.0115,12.0115,115600.0
2012-07-12 11:30:00,17.09,17.11,17.09,17.1,195600.0,12.0115,12.0255,12.0115,12.0185,195600.0
2012-07-12 11:40:00,17.1,17.11,17.09,17.11,62000.0,12.0185,12.0255,12.0115,12.0255,62000.0
2012-07-12 11:50:00,17.11,17.12,17.11,17.12,70400.0,12.0255,12.0326,12.0255,12.0326,70400.0
2012-07-12 12:00:00,17.11,17.12,17.11,17.11,50000.0,12.0255,12.0326,12.0255,12.0255,50000.0
2012-07-12 12:10:00,17.11,17.12,17.1,17.11,52400.0,12.0255,12.0326,12.0185,12.0255,52400.0
2012-07-12 12:20:00,17.11,17.11,17.09,17.09,48400.0,12.0255,12.0255,12.0115,12.0115,48400.0
2012-07-12 12:30:00,17.09,17.09,17.08,17.09,38400.0,12.0115,12.0115,12.0044,12.0115,38400.0
2012-07-12 12:40:00,17.08,17.09,17.07,17.09,75200.0,12.0044,12.0115,11.9974,12.0115,75200.0
2012-07-12 12:50:00,17.09,17.1,17.09,17.1,104000.0,12.0115,12.0185,12.0115,12.0185,104000.0
2012-07-12 13:00:00,17.1,17.11,17.09,17.11,106800.0,12.0185,12.0255,12.0115,12.0255,106800.0
2012-07-12 13:10:00,17.11,17.12,17.11,17.11,77200.0,12.0255,12.0326,12.0255,12.0255,77200.0
2012-07-12 13:20:00,17.11,17.13,17.11,17.13,134000.0,12.0255,12.0396,12.0255,12.0396,134000.0
2012-07-12 13:30:00,17.13,17.15,17.13,17.14,146000.0,12.0396,12.0536,12.0396,12.0466,146000.0
2012-07-12 13:40:00,17.14,17.15,17.13,17.13,94000.0,12.0466,12.0536,12.0396,12.0396,94000.0
2012-07-12 13:50:00,17.13,17.13,17.1,17.11,59200.0,12.0396,12.0396,12.0185,12.0255,59200.0
2012-07-12 14:00:00,17.11,17.13,17.1,17.1,145600.0,12.0255,12.0396,12.0185,12.0185,145600.0
2012-07-12 14:10:00,17.11,17.11,17.09,17.1,71200.0,12.0255,12.0255,12.0115,12.0185,71200.0
2012-07-12 14:20:00,17.09,17.11,17.09,17.11,87600.0,12.0115,12.0255,12.0115,12.0255,87600.0
2012-07-12 14:30:00,17.11,17.12,17.1,17.11,93200.0,12.0255,12.0326,12.0185,12.0255,93200.0
2012-07-12 14:40:00,17.11,17.12,17.09,17.1,88800.0,12.0255,12.0326,12.0115,12.0185,88800.0
2012-07-12 14:50:00,17.1,17.12,17.1,17.11,122000.0,12.0185,12.0326,12.0185,12.0255,122000.0
2012-07-12 15:00:00,17.11,17.12,17.11,17.11,206800.0,12.0255,12.0326,12.0255,12.0255,206800.0
2012-07-12 15:10:00,17.11,17.14,17.11,17.14,191600.0,12.0255,12.0466,12.0255,12.0466,191600.0
2012-07-12 15:20:00,17.14,17.16,17.14,17.16,154800.0,12.0466,12.0607,12.0466,12.0607,154800.0
2012-07-12 15:30:00,17.15,17.15,17.13,17.14,289200.0,12.0536,12.0536,12.0396,12.0466,289200.0
2012-07-12 15:40:00,17.14,17.16,17.12,17.16,331600.0,12.0466,12.0607,12.0326,12.0607,331600.0
2012-07-12 15:50:00,17.16,17.16,17.11,17.11,492400.0,12.0607,12.0607,12.0255,12.0255,492400.0
2012-07-13 09:30:00,17.15,17.29,17.13,17.29,242000.0,12.0536,12.152,12.0396,12.152,242000.0
2012-07-13 09:40:00,17.29,17.36,17.29,17.36,200000.0,12.152,12.2012,12.152,12.2012,200000.0
2012-07-13 09:50:00,17.36,17.4,17.36,17.38,146000.0,12.2012,12.2293,12.2012,12.2153,146000.0
2012-07-13 10:00:00,17.39,17.42,17.35,17.39,139200.0,12.2223,12.2434,12.1942,12.2223,139200.0
2012-07-13 10:10:00,17.39,17.39,17.36,17.37,96400.0,12.2223,12.2223,12.2012,12.2083,96400.0
2012-07-13 10:20:00,17.37,17.37,17.33,17.33,187200.0,12.2083,12.2083,12.1801,12.1801,187200.0
2012-07-13 10:30:00,17.34,17.34,17.29,17.32,435200.0,12.1872,12.1872,12.152,12.1731,435200.0
2012-07-13 10:40:00,17.33,17.34,17.32,17.33,124000.0,12.1801,12.1872,12.1731,12.1801,124000.0
2012-07-13 10:50:00,17.33,17.33,17.3,17.3,98400.0,12.1801,12.1801,12.1591,12.1591,98400.0
2012-07-13 11:00:00,17.31,17.32,17.29,17.31,124400.0,12.1661,12.1731,12.152,12.1661,124400.0
2012-07-13 11:10:00,17.3,17.33,17.3,17.33,194400.0,12.1591,12.1801,12.1591,12.1801,194400.0
2012-07-13 11:20:00,17.33,17.33,17.31,17.31,112400.0,12.1801,12.1801,12.1661,12.1661,112400.0
2012-07-13 11:30:00,17.31,17.32,17.31,17.31,54800.0,12.1661,12.1731,12.1661,12.1661,54800.0
2012-07-13 11:40:00,17.31,17.33,17.31,17.32,50800.0,12.1661,12.1801,12.1661,12.1731,50800.0
2012-07-13 11:50:00,17.32,17.33,17.31,17.32,75600.0,12.1731,12.1801,12.1661,12.1731,75600.0
2012-07-13 12:00:00,17.32,17.33,17.31,17.32,55200.0,12.1731,12.1801,12.1661,12.1731,55200.0
2012-07-13 12:10:00,17.32,17.33,17.32,17.33,73600.0,12.1731,12.1801,12.1731,12.1801,73600.0
2012-07-13 12:20:00,17.33,17.33,17.32,17.32,79200.0,12.1801,12.1801,12.1731,12.1731,79200.0
2012-07-13 12:30:00,17.32,17.32,17.31,17.31,70400.0,12.1731,12.1731,12.1661,12.1661,70400.0
2012-07-13 12:40:00,17.31,17.32,17.3,17.31,50000.0,12.1661,12.1731,12.1591,12.1661,50000.0
2012-07-13 12:50:00,17.31,17.32,17.31,17.32,90800.0,12.1661,12.1731,12.1661,12.1731,90800.0
2012-07-13 13:00:00,17.32,17.33,17.32,17.33,52000.0,12.1731,12.1801,12.1731,12.1801,52000.0
2012-07-13 13:10:00,17.33,17.33,17.32,17.33,48800.0,12.1801,12.1801,12.1731,12.1801,48800.0
2012-07-13 13:20:00,17.33,17.34,17.31,17.31,114000.0,12.1801,12.1872,12.1661,12.1661,114000.0
2012-07-13 13:30:00,17.31,17.33,17.3,17.33,53200.0,12.1661,12.1801,12.1591,12.1801,53200.0
2012-07-13 13:40:00,17.33,17.33,17.32,17.32,44400.0,12.1801,12.1801,12.1731,12.1731,44400.0
2012-07-13 13:50:00,17.32,17.33,17.31,17.31,54400.0,12.1731,12.1801,12.1661,12.1661,54400.0
2012-07-13 14:00:00,17.31,17.32,17.3,17.3,87200.0,12.1661,12.1731,12.1591,12.1591,87200.0
2012-07-13 14:10:00,17.3,17.3,17.28,17.29,85200.0,12.1591,12.1591,12.145,12.152,85200.0
2012-07-13 14:20:00,17.29,17.29,17.27,17.27,76400.0,12.152,12.152,12.138,12.138,76400.0
2012-07-13 14:30:00,17.27,17.29,17.27,17.27,122800.0,12.138,12.152,12.138,12.138,122800.0
2012-07-13 14:40:00,17.27,17.27,17.26,17.27,149200.0,12.138,12.138,12.1309,12.138,149200.0
2012-07-13 14:50:00,17.27,17.29,17.27,17.28,154400.0,12.138,12.152,12.138,12.145,154400.0
2012-07-13 15:00:00,17.28,17.31,17.28,17.3,102800.0,12.145,12.1661,12.145,12.1591,102800.0
2012-07-13 15:10:00,17.3,17.32,17.3,17.32,103200.0,12.1591,12.1731,12.1591,12.1731,103200.0
2012-07-13 15:20:00,17.32,17.32,17.29,17.3,186800.0,12.1731,12.1731,12.152,12.1591,186800.0
2012-07-13 15:30:00,17.3,17.3,17.28,17.28,226400.0,12.1591,12.1591,12.145,12.145,226400.0
2012-07-13 15:40:00,17.28,17.32,17.28,17.32,312000.0,12.145,12.1731,12.145,12.1731,312000.0
2012-07-13 15:50:00,17.32,17.34,17.31,17.33,591600.0,12.1731,12.1872,12.1661,12.1801,591600.0
2012-07-16 09:30:00,17.29,17.37,17.27,17.37,159200.0,12.152,12.2083,12.138,12.2083,159200.0
2012-07-16 09:40:00,17.37,17.41,17.35,17.39,198400.0,12.2083,12.2364,12.1942,12.2223,198400.0
2012-07-16 09:50:00,17.38,17.42,17.38,17.42,140000.0,12.2153,12.2434,12.2153,12.2434,140000.0
2012-07-16 10:00:00,17.42,17.42,17.39,17.4,74800.0,12.2434,12.2434,12.2223,12.2293,74800.0
2012-07-16 10:10:00,17.4,17.4,17.39,17.4,82400.0,12.2293,12.2293,12.2223,12.2293,82400.0
2012-07-16 10:20:00,17.4,17.43,17.39,17.43,141600.0,12.2293,12.2504,12.2223,12.2504,141600.0
2012-07-16 10:30:00,17.42,17.43,17.42,17.43,169200.0,12.2434,12.2504,12.2434,12.2504,169200.0
2012-07-16 10:40:00,17.44,17.46,17.43,17.43,119200.0,12.2575,12.2715,12.2504,12.2504,119200.0
2012-07-16 10:50:00,17.43,17.44,17.4,17.41,111600.0,12.2504,12.2575,12.2293,12.2364,111600.0
2012-07-16 11:00:00,17.41,17.42,17.41,17.42,48400.0,12.2364,12.2434,12.2364,12.2434,48400.0
2012-07-16 11:10:00,17.41,17.45,17.41,17.45,132000.0,12.2364,12.2645,12.2364,12.2645,132000.0
2012-07-16 11:20:00,17.44,17.45,17.4,17.4,170000.0,12.2575,12.2645,12.2293,12.2293,170000.0
2012-07-16 11:30:00,17.4,17.43,17.4,17.42,62000.0,12.2293,12.2504,12.2293,12.2434,62000.0
2012-07-16 11:40:00,17.42,17.43,17.41,17.41,51200.0,12.2434,12.2504,12.2364,12.2364,51200.0
2012-07-16 11:50:00,17.41,17.42,17.41,17.41,62400.0,12.2364,12.2434,12.2364,12.2364,62400.0
2012-07-16 12:00:00,17.41,17.42,17.41,17.42,58800.0,12.2364,12.2434,12.2364,12.2434,58800.0
2012-07-16 12:10:00,17.42,17.43,17.4,17.4,68800.0,12.2434,12.2504,12.2293,12.2293,68800.0
2012-07-16 12:20:00,17.41,17.41,17.4,17.4,99600.0,12.2364,12.2364,12.2293,12.2293,99600.0
2012-07-16 12:30:00,17.4,17.41,17.39,17.4,140400.0,12.2293,12.2364,12.2223,12.2293,140400.0
2012-07-16 12:40:00,17.4,17.41,17.4,17.41,193200.0,12.2293,12.2364,12.2293,12.2364,193200.0
2012-07-16 12:50:00,17.41,17.42,17.4,17.4,89600.0,12.2364,12.2434,12.2293,12.2293,89600.0
2012-07-16 13:00:00,17.4,17.41,17.39,17.39,197600.0,12.2293,12.2364,12.2223,12.2223,197600.0
2012-07-16 13:10:00,17.39,17.39,17.36,17.37,69200.0,12.2223,12.2223,12.2012,12.2083,69200.0
2012-07-16 13:20:00,17.38,17.4,17.37,17.4,36000.0,12.2153,12.2293,12.2083,12.2293,36000.0
2012-07-16 13:30:00,17.4,17.41,17.38,17.39,106000.0,12.2293,12.2364,12.2153,12.2223,106000.0
2012-07-16 13:40:00,17.38,17.4,17.37,17.38,73600.0,12.2153,12.2293,12.2083,12.2153,73600.0
2012-07-16 13:50:00,17.39,17.39,17.36,17.36,59200.0,12.2223,12.2223,12.2012,12.2012,59200.0
2012-07-16 14:00:00,17.36,17.38,17.36,17.38,33200.0,12.2012,12.2153,12.2012,12.2153,33200.0
2012-07-16 14:10:00,17.38,17.38,17.36,17.38,75600.0,12.2153,12.2153,12.2012,12.2153,75600.0
2012-07-16 14:20:00,17.38,17.38,17.36,17.36,106000.0,12.2153,12.2153,12.2012,12.2012,106000.0
2012-07-16 14:30:00,17.36,17.38,17.36,17.37,83200.0,12.2012,12.2153,12.2012,12.2083,83200.0
2012-07-16 14:40:00,17.37,17.38,17.36,17.38,76800.0,12.2083,12.2153,12.2012,12.2153,76800.0
2012-07-16 14:50:00,17.38,17.38,17.36,17.36,225600.0,12.2153,12.2153,12.2012,12.2012,225600.0
2012-07-16 15:00:00,17.36,17.39,17.35,17.39,332400.0,12.2012,12.2223,12.1942,12.2223,332400.0
2012-07-16 15:10:00,17.39,17.41,17.38,17.4,109600.0,12.2223,12.2364,12.2153,12.2293,109600.0
2012-07-16 15:20:00,17.4,17.4,17.38,17.38,82800.0,12.2293,12.2293,12.2153,12.2153,82800.0
2012-07-16 15:30:00,17.39,17.39,17.35,17.35,156000.0,12.2223,12.2223,12.1942,12.1942,156000.0
2012-07-16 15:40:00,17.35,17.38,17.35,17.36,232800.0,12.1942,12.2153,12.1942,12.2012,232800.0
2012-07-16 15:50:00,17.36,17.38,17.35,17.38,489200.0,12.2012,12.2153,12.1942,12.2153,489200.0
2012-07-17 09:30:00,17.42,17.46,17.35,17.42,147200.0,12.2434,12.2715,12.1942,12.2434,147200.0
2012-07-17 09:40:00,17.42,17.43,17.39,17.43,74400.0,12.2434,12.2504,12.2223,12.2504,74400.0
2012-07-17 09:50:00,17.43,17.44,17.38,17.39,104000.0,12.2504,12.2575,12.2153,12.2223,104000.0
2012-07-17 10:00:00,17.39,17.39,17.36,17.39,71200.0,12.2223,12.2223,12.2012,12.2223,71200.0
2012-07-17 10:10:00,17.38,17.4,17.38,17.39,40800.0,12.2153,12.2293,12.2153,12.2223,40800.0
2012-07-17 10:20:00,17.39,17.41,17.38,17.39,51200.0,12.2223,12.2364,12.2153,12.2223,51200.0
2012-07-17 10:30:00,17.39,17.4,17.37,17.37,40800.0,12.2223,12.2293,12.2083,12.2083,40800.0
2012-07-17 10:40:00,17.37,17.37,17.33,17.34,90000.0,12.2083,12.2083,12.1801,12.1872,90000.0
2012-07-17 10:50:00,17.34,17.35,17.33,17.33,46000.0,12.1872,12.1942,12.1801,12.1801,46000.0
2012-07-17 11:00:00,17.33,17.38,17.33,17.36,105600.0,12.1801,12.2153,12.1801,12.2012,105600.0
2012-07-17 11:10:00,17.36,17.42,17.36,17.42,70000.0,12.2012,12.2434,12.2012,12.2434,70000.0
2012-07-17 11:20:00,17.42,17.43,17.39,17.41,160000.0,12.2434,12.2504,12.2223,12.2364,160000.0
2012-07-17 11:30:00,17.4,17.41,17.39,17.39,122800.0,12.2293,12.2364,12.2223,12.2223,122800.0
2012-07-17 11:40:00,17.4,17.42,17.39,17.41,57200.0,12.2293,12.2434,12.2223,12.2364,57200.0
2012-07-17 11:50:00,17.41,17.44,17.4,17.44,74000.0,12.2364,12.2575,12.2293,12.2575,74000.0
2012-07-17 12:00:00,17.44,17.45,17.43,17.43,66000.0,12.2575,12.2645,12.2504,12.2504,66000.0
2012-07-17 12:10:00,17.43,17.45,17.43,17.44,64400.0,12.2504,12.2645,12.2504,12.2575,64400.0
2012-07-17 12:20:00,17.44,17.47,17.44,17.47,51600.0,12.2575,12.2785,12.2575,12.2785,51600.0
2012-07-17 12:30:00,17.46,17.47,17.45,17.46,64000.0,12.2715,12.2785,12.2645,12.2715,64000.0
2012-07-17 12:40:00,17.47,17.47,17.46,17.47,42400.0,12.2785,12.2785,12.2715,12.2785,42400.0
2012-07-17 12:50:00,17.47,17.48,17.46,17.47,108000.0,12.2785,12.2856,12.2715,12.2785,108000.0
2012-07-17 13:00:00,17.46,17.47,17.45,17.46,104800.0,12.2715,12.2785,12.2645,12.2715,104800.0
2012-07-17 13:10:00,17.46,17.47,17.46,17.47,26800.0,12.2715,12.2785,12.2715,12.2785,26800.0
2012-07-17 13:20:00,17.47,17.47,17.46,17.47,106000.0,12.2785,12.2785,12.2715,12.2785,106000.0
2012-07-17 13:30:00,17.47,17.49,17.47,17.49,90000.0,12.2785,12.2926,12.2785,12.2926,90000.0
2012-07-17 13:40:00,17.49,17.5,17.48,17.48,52000.0,12.2926,12.2996,12.2856,12.2856,52000.0
2012-07-17 13:50:00,17.48,17.49,17.48,17.49,64000.0,12.2856,12.2926,12.2856,12.2926,64000.0
2012-07-17 14:00:00,17.49,17.5,17.49,17.49,160400.0,12.2926,12.2996,12.2926,12.2926,160400.0
2012-07-17 14:10:00,17.49,17.5,17.45,17.46,334000.0,12.2926,12.2996,12.2645,12.2715,334000.0
2012-07-17 14:20:00,17.45,17.46,17.42,17.43,199600.0,12.2645,12.2715,12.2434,12.2504,199600.0
2012-07-17 14:30:00,17.43,17.43,17.4,17.4,181200.0,12.2504,12.2504,12.2293,12.2293,181200.0
2012-07-17 14:40:00,17.4,17.41,17.39,17.4,262400.0,12.2293,12.2364,12.2223,12.2293,262400.0
2012-07-17 14:50:00,17.4,17.42,17.4,17.41,224800.0,12.2293,12.2434,12.2293,12.2364,224800.0
2012-07-17 15:00:00,17.41,17.41,17.38,17.39,234800.0,12.2364,12.2364,12.2153,12.2223,234800.0
2012-07-17 15:10:00,17.39,17.39,17.37,17.38,158400.0,12.2223,12.2223,12.2083,12.2153,158400.0
2012-07-17 15:20:00,17.38,17.39,17.36,17.36,224000.0,12.2153,12.2223,12.2012,12.2012,224000.0
2012-07-17 15:30:00,17.37,17.37,17.34,17.35,323600.0,12.2083,12.2083,12.1872,12.1942,323600.0
2012-07-17 15:40:00,17.35,17.39,17.34,17.37,506400.0,12.1942,12.2223,12.1872,12.2083,506400.0
2012-07-17 15:50:00,17.37,17.38,17.36,17.37,974800.0,12.2083,12.2153,12.2012,12.2083,974800.0
2012-07-18 09:30:00,17.34,17.4,17.34,17.36,304400.0,12.1872,12.2293,12.1872,12.2012,304400.0
2012-07-18 09:40:00,17.36,17.37,17.34,17.37,127600.0,12.2012,12.2083,12.1872,12.2083,127600.0
2012-07-18 09:50:00,17.37,17.45,17.36,17.41,147200.0,12.2083,12.2645,12.2012,12.2364,147200.0
2012-07-18 10:00:00,17.41,17.43,17.39,17.42,152400.0,12.2364,12.2504,12.2223,12.2434,152400.0
2012-07-18 10:10:00,17.42,17.42,17.39,17.41,123200.0,12.2434,12.2434,12.2223,12.2364,123200.0
2012-07-18 10:20:00,17.41,17.44,17.41,17.43,160800.0,12.2364,12.2575,12.2364,12.2504,160800.0
2012-07-18 10:30:00,17.44,17.49,17.43,17.49,316000.0,12.2575,12.2926,12.2504,12.2926,316000.0
2012-07-18 10:40:00,17.49,17.5,17.48,17.5,172400.0,12.2926,12.2996,12.2856,12.2996,172400.0
2012-07-18 10:50:00,17.49,17.5,17.46,17.46,64800.0,12.2926,12.2996,12.2715,12.2715,64800.0
2012-07-18 11:00:00,17.47,17.47,17.43,17.43,106800.0,12.2785,12.2785,12.2504,12.2504,106800.0
2012-07-18 11:10:00,17.43,17.43,17.42,17.43,42400.0,12.2504,12.2504,12.2434,12.2504,42400.0
2012-07-18 11:20:00,17.42,17.44,17.42,17.43,60400.0,12.2434,12.2575,12.2434,12.2504,60400.0
2012-07-18 11:30:00,17.43,17.45,17.43,17.45,128400.0,12.2504,12.2645,12.2504,12.2645,128400.0
2012-07-18 11:40:00,17.45,17.45,17.42,17.43,359200.0,12.2645,12.2645,12.2434,12.2504,359200.0
2012-07-18 11:50:00,17.43,17.46,17.43,17.46,417600.0,12.2504,12.2715,12.2504,12.2715,417600.0
2012-07-18 12:00:00,17.46,17.48,17.45,17.48,102400.0,12.2715,12.2856,12.2645,12.2856,102400.0
2012-07-18 12:10:00,17.48,17.5,17.47,17.5,90400.0,12.2856,12.2996,12.2785,12.2996,90400.0
2012-07-18 12:20:00,17.5,17.51,17.49,17.5,392400.0,12.2996,12.3067,12.2926,12.2996,392400.0
2012-07-18 12:30:00,17.5,17.51,17.49,17.51,88400.0,12.2996,12.3067,12.2926,12.3067,88400.0
2012-07-18 12:40:00,17.52,17.53,17.51,17.53,84400.0,12.3137,12.3207,12.3067,12.3207,84400.0
2012-07-18 12:50:00,17.53,17.54,17.53,17.54,28400.0,12.3207,12.3277,12.3207,12.3277,28400.0
2012-07-18 13:00:00,17.54,17.55,17.53,17.54,169200.0,12.3277,12.3348,12.3207,12.3277,169200.0
2012-07-18 13:10:00,17.54,17.54,17.53,17.53,233200.0,12.3277,12.3277,12.3207,12.3207,233200.0
2012-07-18 13:20:00,17.53,17.57,17.53,17.56,116800.0,12.3207,12.3488,12.3207,12.3418,116800.0
2012-07-18 13:30:00,17.56,17.57,17.56,17.56,205200.0,12.3418,12.3488,12.3418,12.3418,205200.0
2012-07-18 13:40:00,17.56,17.56,17.53,17.55,100000.0,12.3418,12.3418,12.3207,12.3348,100000.0
2012-07-18 13:50:00,17.55,17.56,17.53,17.55,132400.0,12.3348,12.3418,12.3207,12.3348,132400.0
2012-07-18 14:00:00,17.55,17.56,17.54,17.54,148800.0,12.3348,12.3418,12.3277,12.3277,148800.0
2012-07-18 14:10:00,17.54,17.56,17.53,17.54,171200.0,12.3277,12.3418,12.3207,12.3277,171200.0
2012-07-18 14:20:00,17.54,17.56,17.54,17.55,109600.0,12.3277,12.3418,12.3277,12.3348,109600.0
2012-07-18 14:30:00,17.55,17.57,17.54,17.55,272800.0,12.3348,12.3488,12.3277,12.3348,272800.0
2012-07-18 14:40:00,17.55,17.57,17.55,17.57,154400.0,12.3348,12.3488,12.3348,12.3488,154400.0
2012-07-18 14:50:00,17.57,17.57,17.56,17.56,171200.0,12.3488,12.3488,12.3418,12.3418,171200.0
2012-07-18 15:00:00,17.56,17.59,17.56,17.59,161600.0,12.3418,12.3629,12.3418,12.3629,161600.0
2012-07-18 15:10:00,17.59,17.61,17.58,17.61,175200.0,12.3629,12.3769,12.3559,12.3769,175200.0
2012-07-18 15:20:00,17.61,17.63,17.6,17.61,185200.0,12.3769,12.391,12.3699,12.3769,185200.0
2012-07-18 15:30:00,17.61,17.61,17.6,17.61,208000.0,12.3769,12.3769,12.3699,12.3769,208000.0
2012-07-18 15:40:00,17.61,17.62,17.59,17.61,387600.0,12.3769,12.384,12.3629,12.3769,387600.0
2012-07-18 15:50:00,17.61,17.62,17.59,17.62,657600.0,12.3769,12.384,12.3629,12.384,657600.0
2012-07-19 09:30:00,17.61,17.62,17.51,17.57,224000.0,12.3769,12.384,12.3067,12.3488,224000.0
2012-07-19 09:40:00,17.56,17.58,17.54,17.54,163600.0,12.3418,12.3559,12.3277,12.3277,163600.0
2012-07-19 09:50:00,17.54,17.54,17.48,17.51,233600.0,12.3277,12.3277,12.2856,12.3067,233600.0
2012-07-19 10:00:00,17.51,17.53,17.49,17.52,201200.0,12.3067,12.3207,12.2926,12.3137,201200.0
2012-07-19 10:10:00,17.52,17.52,17.47,17.48,164800.0,12.3137,12.3137,12.2785,12.2856,164800.0
2012-07-19 10:20:00,17.48,17.48,17.45,17.48,169200.0,12.2856,12.2856,12.2645,12.2856,169200.0
2012-07-19 10:30:00,17.48,17.49,17.48,17.48,131200.0,12.2856,12.2926,12.2856,12.2856,131200.0
2012-07-19 10:40:00,17.48,17.48,17.46,17.48,165600.0,12.2856,12.2856,12.2715,12.2856,165600.0
2012-07-19 10:50:00,17.48,17.48,17.47,17.48,167600.0,12.2856,12.2856,12.2785,12.2856,167600.0
2012-07-19 11:00:00,17.48,17.51,17.48,17.5,151600.0,12.2856,12.3067,12.2856,12.2996,151600.0
2012-07-19 11:10:00,17.5,17.5,17.46,17.47,154800.0,12.2996,12.2996,12.2715,12.2785,154800.0
2012-07-19 11:20:00,17.47,17.49,17.46,17.47,91200.0,12.2785,12.2926,12.2715,12.2785,91200.0
2012-07-19 11:30:00,17.47,17.49,17.47,17.47,76000.0,12.2785,12.2926,12.2785,12.2785,76000.0
2012-07-19 11:40:00,17.47,17.47,17.44,17.45,68400.0,12.2785,12.2785,12.2575,12.2645,68400.0
2012-07-19 11:50:00,17.45,17.46,17.44,17.44,58400.0,12.2645,12.2715,12.2575,12.2575,58400.0
2012-07-19 12:00:00,17.44,17.46,17.44,17.46,58400.0,12.2575,12.2715,12.2575,12.2715,58400.0
2012-07-19 12:10:00,17.46,17.48,17.45,17.47,216000.0,12.2715,12.2856,12.2645,12.2785,216000.0
2012-07-19 12:20:00,17.47,17.49,17.46,17.48,187600.0,12.2785,12.2926,12.2715,12.2856,187600.0
2012-07-19 12:30:00,17.49,17.49,17.48,17.48,54400.0,12.2926,12.2926,12.2856,12.2856,54400.0
2012-07-19 12:40:00,17.49,17.5,17.48,17.49,68800.0,12.2926,12.2996,12.2856,12.2926,68800.0
2012-07-19 12:50:00,17.49,17.5,17.48,17.48,60000.0,12.2926,12.2996,12.2856,12.2856,60000.0
2012-07-19 13:00:00,17.48,17.5,17.48,17.5,57600.0,12.2856,12.2996,12.2856,12.2996,57600.0
2012-07-19 13:10:00,17.49,17.5,17.49,17.5,162800.0,12.2926,12.2996,12.2926,12.2996,162800.0
2012-07-19 13:20:00,17.5,17.5,17.48,17.49,84400.0,12.2996,12.2996,12.2856,12.2926,84400.0
2012-07-19 13:30:00,17.48,17.49,17.47,17.47,47600.0,12.2856,12.2926,12.2785,12.2785,47600.0
2012-07-19 13:40:00,17.47,17.48,17.47,17.47,44000.0,12.2785,12.2856,12.2785,12.2785,44000.0
2012-07-19 13:50:00,17.48,17.53,17.48,17.53,203600.0,12.2856,12.3207,12.2856,12.3207,203600.0
2012-07-19 14:00:00,17.53,17.53,17.52,17.53,148000.0,12.3207,12.3207,12.3137,12.3207,148000.0
2012-07-19 14:10:00,17.54,17.55,17.53,17.55,126400.0,12.3277,12.3348,12.3207,12.3348,126400.0
2012-07-19 14:20:00,17.55,17.59,17.55,17.58,207600.0,12.3348,12.3629,12.3348,12.3559,207600.0
2012-07-19 14:30:00,17.59,17.59,17.57,17.58,130400.0,12.3629,12.3629,12.3488,12.3559,130400.0
2012-07-19 14:40:00,17.58,17.59,17.56,17.56,125600.0,12.3559,12.3629,12.3418,12.3418,125600.0
2012-07-19 14:50:00,17.56,17.57,17.54,17.56,114800.0,12.3418,12.3488,12.3277,12.3418,114800.0
2012-07-19 15:00:00,17.56,17.56,17.53,17.54,156800.0,12.3418,12.3418,12.3207,12.3277,156800.0
2012-07-19 15:10:00,17.54,17.57,17.54,17.56,136000.0,12.3277,12.3488,12.3277,12.3418,136000.0
2012-07-19 15:20:00,17.56,17.56,17.55,17.55,132800.0,12.3418,12.3418,12.3348,12.3348,132800.0
2012-07-19 15:30:00,17.55,17.59,17.55,17.57,184000.0,12.3348,12.3629,12.3348,12.3488,184000.0
2012-07-19 15:40:00,17.57,17.6,17.56,17.59,334000.0,12.3488,12.3699,12.3418,12.3629,334000.0
2012-07-19 15:50:00,17.59,17.59,17.57,17.58,460000.0,12.3629,12.3629,12.3488,12.3559,460000.0
2012-07-20 09:30:00,17.52,17.62,17.49,17.62,905600.0,12.3137,12.384,12.2926,12.384,905600.0
2012-07-20 09:40:00,17.62,17.68,17.58,17.67,165200.0,12.384,12.4261,12.3559,12.4191,165200.0
2012-07-20 09:50:00,17.68,17.74,17.66,17.72,195600.0,12.4261,12.4683,12.4121,12.4543,195600.0
2012-07-20 10:00:00,17.7,17.71,17.64,17.64,118400.0,12.4402,12.4472,12.398,12.398,118400.0
2012-07-20 10:10:00,17.65,17.68,17.65,17.65,146400.0,12.4051,12.4261,12.4051,12.4051,146400.0
2012-07-20 10:20:00,17.65,17.65,17.6,17.61,126000.0,12.4051,12.4051,12.3699,12.3769,126000.0
2012-07-20 10:30:00,17.61,17.68,17.61,17.67,95600.0,12.3769,12.4261,12.3769,12.4191,95600.0
2012-07-20 10:40:00,17.67,17.68,17.65,17.65,82400.0,12.4191,12.4261,12.4051,12.4051,82400.0
2012-07-20 10:50:00,17.65,17.67,17.65,17.67,46800.0,12.4051,12.4191,12.4051,12.4191,46800.0
2012-07-20 11:00:00,17.67,17.68,17.65,17.65,89200.0,12.4191,12.4261,12.4051,12.4051,89200.0
2012-07-20 11:10:00,17.66,17.66,17.63,17.64,59200.0,12.4121,12.4121,12.391,12.398,59200.0
2012-07-20 11:20:00,17.63,17.68,17.63,17.66,80000.0,12.391,12.4261,12.391,12.4121,80000.0
2012-07-20 11:30:00,17.65,17.67,17.63,17.67,70000.0,12.4051,12.4191,12.391,12.4191,70000.0
2012-07-20 11:40:00,17.67,17.68,17.67,17.67,60400.0,12.4191,12.4261,12.4191,12.4191,60400.0
2012-07-20 11:50:00,17.67,17.68,17.65,17.65,52400.0,12.4191,12.4261,12.4051,12.4051,52400.0
2012-07-20 12:00:00,17.65,17.66,17.63,17.64,57200.0,12.4051,12.4121,12.391,12.398,57200.0
2012-07-20 12:10:00,17.64,17.65,17.64,17.64,19600.0,12.398,12.4051,12.398,12.398,19600.0
2012-07-20 12:20:00,17.64,17.65,17.61,17.64,88000.0,12.398,12.4051,12.3769,12.398,88000.0
2012-07-20 12:30:00,17.64,17.64,17.61,17.61,59200.0,12.398,12.398,12.3769,12.3769,59200.0
2012-07-20 12:40:00,17.61,17.63,17.61,17.61,37600.0,12.3769,12.391,12.3769,12.3769,37600.0
2012-07-20 12:50:00,17.61,17.61,17.6,17.61,37200.0,12.3769,12.3769,12.3699,12.3769,37200.0
2012-07-20 13:00:00,17.61,17.61,17.6,17.61,33200.0,12.3769,12.3769,12.3699,12.3769,33200.0
2012-07-20 13:10:00,17.6,17.62,17.6,17.62,42800.0,12.3699,12.384,12.3699,12.384,42800.0
2012-07-20 13:20:00,17.62,17.62,17.58,17.6,54800.0,12.384,12.384,12.3559,12.3699,54800.0
2012-07-20 13:30:00,17.61,17.64,17.61,17.64,98800.0,12.3769,12.398,12.3769,12.398,98800.0
2012-07-20 13:40:00,17.63,17.65,17.63,17.64,29200.0,12.391,12.4051,12.391,12.398,29200.0
2012-07-20 13:50:00,17.64,17.64,17.62,17.62,29200.0,12.398,12.398,12.384,12.384,29200.0
2012-07-20 14:00:00,17.62,17.62,17.61,17.61,81600.0,12.384,12.384,12.3769,12.3769,81600.0
2012-07-20 14:10:00,17.61,17.61,17.59,17.59,60400.0,12.3769,12.3769,12.3629,12.3629,60400.0
2012-07-20 14:20:00,17.59,17.59,17.57,17.57,59200.0,12.3629,12.3629,12.3488,12.3488,59200.0
2012-07-20 14:30:00,17.57,17.58,17.57,17.57,70400.0,12.3488,12.3559,12.3488,12.3488,70400.0
2012-07-20 14:40:00,17.57,17.58,17.56,17.57,59200.0,12.3488,12.3559,12.3418,12.3488,59200.0
2012-07-20 14:50:00,17.57,17.57,17.56,17.56,37200.0,12.3488,12.3488,12.3418,12.3418,37200.0
2012-07-20 15:00:00,17.56,17.61,17.56,17.6,95200.0,12.3418,12.3769,12.3418,12.3699,95200.0
2012-07-20 15:10:00,17.6,17.63,17.6,17.62,84000.0,12.3699,12.391,12.3699,12.384,84000.0
2012-07-20 15:20:00,17.62,17.63,17.61,17.61,56400.0,12.384,12.391,12.3769,12.3769,56400.0
2012-07-20 15:30:00,17.62,17.62,17.6,17.61,118800.0,12.384,12.384,12.3699,12.3769,118800.0
2012-07-20 15:40:00,17.61,17.63,17.61,17.61,182000.0,12.3769,12.391,12.3769,12.3769,182000.0
2012-07-20 15:50:00,17.61,17.62,17.6,17.62,483600.0,12.3769,12.384,12.3699,12.384,483600.0
2012-07-23 09:30:00,17.57,17.61,17.54,17.56,171200.0,12.3488,12.3769,12.3277,12.3418,171200.0
2012-07-23 09:40:00,17.55,17.56,17.51,17.51,97200.0,12.3348,12.3418,12.3067,12.3067,97200.0
2012-07-23 09:50:00,17.51,17.54,17.48,17.53,145200.0,12.3067,12.3277,12.2856,12.3207,145200.0
2012-07-23 10:00:00,17.52,17.53,17.48,17.48,67200.0,12.3137,12.3207,12.2856,12.2856,67200.0
2012-07-23 10:10:00,17.48,17.49,17.46,17.46,104000.0,12.2856,12.2926,12.2715,12.2715,104000.0
2012-07-23 10:20:00,17.46,17.47,17.45,17.45,70000.0,12.2715,12.2785,12.2645,12.2645,70000.0
2012-07-23 10:30:00,17.45,17.46,17.42,17.44,85200.0,12.2645,12.2715,12.2434,12.2575,85200.0
2012-07-23 10:40:00,17.44,17.46,17.43,17.46,109200.0,12.2575,12.2715,12.2504,12.2715,109200.0
2012-07-23 10:50:00,17.45,17.45,17.43,17.43,87600.0,12.2645,12.2645,12.2504,12.2504,87600.0
2012-07-23 11:00:00,17.43,17.47,17.43,17.46,107200.0,12.2504,12.2785,12.2504,12.2715,107200.0
2012-07-23 11:10:00,17.46,17.47,17.46,17.46,106000.0,12.2715,12.2785,12.2715,12.2715,106000.0
2012-07-23 11:20:00,17.46,17.46,17.45,17.45,55600.0,12.2715,12.2715,12.2645,12.2645,55600.0
2012-07-23 11:30:00,17.46,17.46,17.45,17.45,111600.0,12.2715,12.2715,12.2645,12.2645,111600.0
2012-07-23 11:40:00,17.45,17.48,17.45,17.47,74000.0,12.2645,12.2856,12.2645,12.2785,74000.0
2012-07-23 11:50:00,17.47,17.49,17.47,17.49,49600.0,12.2785,12.2926,12.2785,12.2926,49600.0
2012-07-23 12:00:00,17.49,17.5,17.48,17.5,119600.0,12.2926,12.2996,12.2856,12.2996,119600.0
2012-07-23 12:10:00,17.5,17.51,17.49,17.5,39600.0,12.2996,12.3067,12.2926,12.2996,39600.0
2012-07-23 12:20:00,17.5,17.5,17.47,17.47,35600.0,12.2996,12.2996,12.2785,12.2785,35600.0
2012-07-23 12:30:00,17.48,17.5,17.48,17.5,30400.0,12.2856,12.2996,12.2856,12.2996,30400.0
2012-07-23 12:40:00,17.5,17.53,17.5,17.53,39600.0,12.2996,12.3207,12.2996,12.3207,39600.0
2012-07-23 12:50:00,17.53,17.53,17.51,17.51,30400.0,12.3207,12.3207,12.3067,12.3067,30400.0
2012-07-23 13:00:00,17.51,17.51,17.5,17.5,32000.0,12.3067,12.3067,12.2996,12.2996,32000.0
2012-07-23 13:10:00,17.5,17.5,17.49,17.5,46000.0,12.2996,12.2996,12.2926,12.2996,46000.0
2012-07-23 13:20:00,17.5,17.51,17.49,17.5,56000.0,12.2996,12.3067,12.2926,12.2996,56000.0
2012-07-23 13:30:00,17.51,17.52,17.49,17.49,64800.0,12.3067,12.3137,12.2926,12.2926,64800.0
2012-07-23 13:40:00,17.49,17.5,17.48,17.48,26000.0,12.2926,12.2996,12.2856,12.2856,26000.0
2012-07-23 13:50:00,17.48,17.48,17.47,17.47,38000.0,12.2856,12.2856,12.2785,12.2785,38000.0
2012-07-23 14:00:00,17.48,17.48,17.46,17.47,62000.0,12.2856,12.2856,12.2715,12.2785,62000.0
2012-07-23 14:10:00,17.47,17.49,17.47,17.48,85600.0,12.2785,12.2926,12.2785,12.2856,85600.0
2012-07-23 14:20:00,17.49,17.49,17.45,17.47,50800.0,12.2926,12.2926,12.2645,12.2785,50800.0
2012-07-23 14:30:00,17.47,17.48,17.47,17.48,42000.0,12.2785,12.2856,12.2785,12.2856,42000.0
2012-07-23 14:40:00,17.48,17.49,17.47,17.48,46400.0,12.2856,12.2926,12.2785,12.2856,46400.0
2012-07-23 14:50:00,17.48,17.48,17.46,17.46,49600.0,12.2856,12.2856,12.2715,12.2715,49600.0
2012-07-23 15:00:00,17.46,17.49,17.46,17.48,59200.0,12.2715,12.2926,12.2715,12.2856,59200.0
2012-07-23 15:10:00,17.48,17.49,17.47,17.47,67600.0,12.2856,12.2926,12.2785,12.2785,67600.0
2012-07-23 15:20:00,17.47,17.51,17.47,17.51,97600.0,12.2785,12.3067,12.2785,12.3067,97600.0
2012-07-23 15:30:00,17.51,17.53,17.48,17.5,116400.0,12.3067,12.3207,12.2856,12.2996,116400.0
2012-07-23 15:40:00,17.5,17.53,17.5,17.52,160400.0,12.2996,12.3207,12.2996,12.3137,160400.0
2012-07-23 15:50:00,17.52,17.53,17.49,17.49,446400.0,12.3137,12.3207,12.2926,12.2926,446400.0
2012-07-24 09:30:00,17.49,17.49,17.39,17.4,140400.0,12.2926,12.2926,12.2223,12.2293,140400.0
2012-07-24 09:40:00,17.41,17.45,17.41,17.42,60800.0,12.2364,12.2645,12.2364,12.2434,60800.0
2012-07-24 09:50:00,17.42,17.43,17.38,17.39,72000.0,12.2434,12.2504,12.2153,12.2223,72000.0
2012-07-24 10:00:00,17.39,17.41,17.38,17.4,44400.0,12.2223,12.2364,12.2153,12.2293,44400.0
2012-07-24 10:10:00,17.4,17.43,17.39,17.39,100000.0,12.2293,12.2504,12.2223,12.2223,100000.0
2012-07-24 10:20:00,17.39,17.4,17.38,17.39,62400.0,12.2223,12.2293,12.2153,12.2223,62400.0
2012-07-24 10:30:00,17.39,17.42,17.39,17.4,33600.0,12.2223,12.2434,12.2223,12.2293,33600.0
2012-07-24 10:40:00,17.41,17.41,17.38,17.39,56000.0,12.2364,12.2364,12.2153,12.2223,56000.0
2012-07-24 10:50:00,17.39,17.43,17.39,17.42,52000.0,12.2223,12.2504,12.2223,12.2434,52000.0
2012-07-24 11:00:00,17.42,17.43,17.4,17.41,93600.0,12.2434,12.2504,12.2293,12.2364,93600.0
2012-07-24 11:10:00,17.41,17.41,17.39,17.41,53600.0,12.2364,12.2364,12.2223,12.2364,53600.0
2012-07-24 11:20:00,17.41,17.41,17.4,17.4,58400.0,12.2364,12.2364,12.2293,12.2293,58400.0
2012-07-24 11:30:00,17.4,17.41,17.34,17.36,154800.0,12.2293,12.2364,12.1872,12.2012,154800.0
2012-07-24 11:40:00,17.36,17.39,17.34,17.39,66000.0,12.2012,12.2223,12.1872,12.2223,66000.0
2012-07-24 11:50:00,17.39,17.39,17.35,17.36,40000.0,12.2223,12.2223,12.1942,12.2012,40000.0
2012-07-24 12:00:00,17.36,17.36,17.31,17.32,73600.0,12.2012,12.2012,12.1661,12.1731,73600.0
2012-07-24 12:10:00,17.32,17.34,17.31,17.32,44000.0,12.1731,12.1872,12.1661,12.1731,44000.0
2012-07-24 12:20:00,17.32,17.32,17.29,17.31,70400.0,12.1731,12.1731,12.152,12.1661,70400.0
2012-07-24 12:30:00,17.31,17.33,17.3,17.32,88000.0,12.1661,12.1801,12.1591,12.1731,88000.0
2012-07-24 12:40:00,17.31,17.32,17.3,17.3,39200.0,12.1661,12.1731,12.1591,12.1591,39200.0
2012-07-24 12:50:00,17.3,17.31,17.29,17.31,45600.0,12.1591,12.1661,12.152,12.1661,45600.0
2012-07-24 13:00:00,17.31,17.31,17.3,17.31,22000.0,12.1661,12.1661,12.1591,12.1661,22000.0
2012-07-24 13:10:00,17.31,17.34,17.31,17.33,42400.0,12.1661,12.1872,12.1661,12.1801,42400.0
2012-07-24 13:20:00,17.33,17.34,17.33,17.33,34400.0,12.1801,12.1872,12.1801,12.1801,34400.0
2012-07-24 13:30:00,17.33,17.33,17.32,17.33,30800.0,12.1801,12.1801,12.1731,12.1801,30800.0
2012-07-24 13:40:00,17.33,17.34,17.32,17.32,44000.0,12.1801,12.1872,12.1731,12.1731,44000.0
2012-07-24 13:50:00,17.32,17.35,17.32,17.35,92800.0,12.1731,12.1942,12.1731,12.1942,92800.0
2012-07-24 14:00:00,17.35,17.35,17.3,17.3,57600.0,12.1942,12.1942,12.1591,12.1591,57600.0
2012-07-24 14:10:00,17.3,17.3,17.28,17.28,93200.0,12.1591,12.1591,12.145,12.145,93200.0
2012-07-24 14:20:00,17.28,17.28,17.22,17.23,203600.0,12.145,12.145,12.1028,12.1099,203600.0
2012-07-24 14:30:00,17.23,17.24,17.21,17.24,392400.0,12.1099,12.1169,12.0958,12.1169,392400.0
2012-07-24 14:40:00,17.24,17.29,17.24,17.29,156400.0,12.1169,12.152,12.1169,12.152,156400.0
2012-07-24 14:50:00,17.29,17.29,17.26,17.27,84000.0,12.152,12.152,12.1309,12.138,84000.0
2012-07-24 15:00:00,17.28,17.28,17.25,17.25,74800.0,12.145,12.145,12.1239,12.1239,74800.0
2012-07-24 15:10:00,17.25,17.27,17.24,17.25,87200.0,12.1239,12.138,12.1169,12.1239,87200.0
2012-07-24 15:20:00,17.25,17.3,17.24,17.3,127600.0,12.1239,12.1591,12.1169,12.1591,127600.0
2012-07-24 15:30:00,17.3,17.3,17.25,17.29,125600.0,12.1591,12.1591,12.1239,12.152,125600.0
2012-07-24 15:40:00,17.29,17.3,17.26,17.27,176400.0,12.152,12.1591,12.1309,12.138,176400.0
2012-07-24 15:50:00,17.27,17.34,17.27,17.31,625600.0,12.138,12.1872,12.138,12.1661,625600.0
2012-07-25 09:30:00,17.4,17.43,17.36,17.4,158800.0,12.2293,12.2504,12.2012,12.2293,158800.0
2012-07-25 09:40:00,17.4,17.4,17.31,17.31,112400.0,12.2293,12.2293,12.1661,12.1661,112400.0
2012-07-25 09:50:00,17.31,17.34,17.29,17.3,128800.0,12.1661,12.1872,12.152,12.1591,128800.0
2012-07-25 10:00:00,17.29,17.29,17.22,17.23,223600.0,12.152,12.152,12.1028,12.1099,223600.0
2012-07-25 10:10:00,17.24,17.31,17.23,17.28,206800.0,12.1169,12.1661,12.1099,12.145,206800.0
2012-07-25 10:20:00,17.29,17.31,17.26,17.29,137200.0,12.152,12.1661,12.1309,12.152,137200.0
2012-07-25 10:30:00,17.29,17.34,17.28,17.34,158800.0,12.152,12.1872,12.145,12.1872,158800.0
2012-07-25 10:40:00,17.34,17.34,17.23,17.23,88000.0,12.1872,12.1872,12.1099,12.1099,88000.0
2012-07-25 10:50:00,17.23,17.24,17.18,17.18,254400.0,12.1099,12.1169,12.0747,12.0747,254400.0
2012-07-25 11:00:00,17.18,17.24,17.18,17.24,150000.0,12.0747,12.1169,12.0747,12.1169,150000.0
2012-07-25 11:10:00,17.24,17.24,17.21,17.23,89200.0,12.1169,12.1169,12.0958,12.1099,89200.0
2012-07-25 11:20:00,17.23,17.25,17.23,17.25,75200.0,12.1099,12.1239,12.1099,12.1239,75200.0
2012-07-25 11:30:00,17.25,17.25,17.22,17.24,70400.0,12.1239,12.1239,12.1028,12.1169,70400.0
2012-07-25 11:40:00,17.24,17.25,17.22,17.22,76800.0,12.1169,12.1239,12.1028,12.1028,76800.0
2012-07-25 11:50:00,17.22,17.23,17.19,17.21,42400.0,12.1028,12.1099,12.0818,12.0958,42400.0
2012-07-25 12:00:00,17.21,17.25,17.21,17.24,57600.0,12.0958,12.1239,12.0958,12.1169,57600.0
2012-07-25 12:10:00,17.24,17.25,17.19,17.19,73200.0,12.1169,12.1239,12.0818,12.0818,73200.0
2012-07-25 12:20:00,17.19,17.24,17.19,17.23,77200.0,12.0818,12.1169,12.0818,12.1099,77200.0
2012-07-25 12:30:00,17.24,17.25,17.23,17.23,65200.0,12.1169,12.1239,12.1099,12.1099,65200.0
2012-07-25 12:40:00,17.23,17.25,17.23,17.24,79600.0,12.1099,12.1239,12.1099,12.1169,79600.0
2012-07-25 12:50:00,17.24,17.25,17.22,17.22,76400.0,12.1169,12.1239,12.1028,12.1028,76400.0
2012-07-25 13:00:00,17.22,17.26,17.22,17.26,53600.0,12.1028,12.1309,12.1028,12.1309,53600.0
2012-07-25 13:10:00,17.26,17.27,17.24,17.24,82400.0,12.1309,12.138,12.1169,12.1169,82400.0
2012-07-25 13:20:00,17.24,17.25,17.23,17.23,112800.0,12.1169,12.1239,12.1099,12.1099,112800.0
2012-07-25 13:30:00,17.23,17.26,17.22,17.25,130000.0,12.1099,12.1309,12.1028,12.1239,130000.0
2012-07-25 13:40:00,17.25,17.26,17.21,17.21,109600.0,12.1239,12.1309,12.0958,12.0958,109600.0
2012-07-25 13:50:00,17.21,17.24,17.21,17.24,116400.0,12.0958,12.1169,12.0958,12.1169,116400.0
2012-07-25 14:00:00,17.25,17.25,17.21,17.21,82800.0,12.1239,12.1239,12.0958,12.0958,82800.0
2012-07-25 14:10:00,17.21,17.25,17.21,17.21,90800.0,12.0958,12.1239,12.0958,12.0958,90800.0
2012-07-25 14:20:00,17.22,17.22,17.2,17.21,216000.0,12.1028,12.1028,12.0888,12.0958,216000.0
2012-07-25 14:30:00,17.21,17.24,17.21,17.21,69200.0,12.0958,12.1169,12.0958,12.0958,69200.0
2012-07-25 14:40:00,17.21,17.24,17.21,17.24,81200.0,12.0958,12.1169,12.0958,12.1169,81200.0
2012-07-25 14:50:00,17.24,17.25,17.21,17.21,114000.0,12.1169,12.1239,12.0958,12.0958,114000.0
2012-07-25 15:00:00,17.21,17.24,17.2,17.23,73200.0,12.0958,12.1169,12.0888,12.1099,73200.0
2012-07-25 15:10:00,17.23,17.23,17.21,17.22,177200.0,12.1099,12.1099,12.0958,12.1028,177200.0
2012-07-25 15:20:00,17.22,17.24,17.21,17.23,248800.0,12.1028,12.1169,12.0958,12.1099,248800.0
2012-07-25 15:30:00,17.23,17.24,17.2,17.22,195200.0,12.1099,12.1169,12.0888,12.1028,195200.0
2012-07-25 15:40:00,17.22,17.23,17.19,17.22,296400.0,12.1028,12.1099,12.0818,12.1028,296400.0
2012-07-25 15:50:00,17.22,17.22,17.2,17.21,340000.0,12.1028,12.1028,12.0888,12.0958,340000.0
2012-07-26 09:30:00,17.34,17.61,17.34,17.59,444800.0,12.1872,12.3769,12.1872,12.3629,444800.0
2012-07-26 09:40:00,17.6,17.6,17.46,17.57,244800.0,12.3699,12.3699,12.2715,12.3488,244800.0
2012-07-26 09:50:00,17.56,17.59,17.54,17.56,175600.0,12.3418,12.3629,12.3277,12.3418,175600.0
2012-07-26 10:00:00,17.56,17.57,17.5,17.56,130800.0,12.3418,12.3488,12.2996,12.3418,130800.0
2012-07-26 10:10:00,17.56,17.6,17.55,17.56,117600.0,12.3418,12.3699,12.3348,12.3418,117600.0
2012-07-26 10:20:00,17.56,17.6,17.55,17.57,148800.0,12.3418,12.3699,12.3348,12.3488,148800.0
2012-07-26 10:30:00,17.57,17.58,17.55,17.56,83600.0,12.3488,12.3559,12.3348,12.3418,83600.0
2012-07-26 10:40:00,17.57,17.6,17.55,17.6,129200.0,12.3488,12.3699,12.3348,12.3699,129200.0
2012-07-26 10:50:00,17.6,17.63,17.59,17.62,160800.0,12.3699,12.391,12.3629,12.384,160800.0
2012-07-26 11:00:00,17.63,17.66,17.61,17.66,255600.0,12.391,12.4121,12.3769,12.4121,255600.0
2012-07-26 11:10:00,17.66,17.67,17.6,17.6,150800.0,12.4121,12.4191,12.3699,12.3699,150800.0
2012-07-26 11:20:00,17.6,17.63,17.57,17.62,187600.0,12.3699,12.391,12.3488,12.384,187600.0
2012-07-26 11:30:00,17.61,17.64,17.61,17.62,97200.0,12.3769,12.398,12.3769,12.384,97200.0
2012-07-26 11:40:00,17.62,17.63,17.55,17.56,110800.0,12.384,12.391,12.3348,12.3418,110800.0
2012-07-26 11:50:00,17.56,17.57,17.54,17.54,85200.0,12.3418,12.3488,12.3277,12.3277,85200.0
2012-07-26 12:00:00,17.54,17.58,17.54,17.58,138000.0,12.3277,12.3559,12.3277,12.3559,138000.0
2012-07-26 12:10:00,17.58,17.61,17.58,17.58,78800.0,12.3559,12.3769,12.3559,12.3559,78800.0
2012-07-26 12:20:00,17.58,17.61,17.58,17.59,99200.0,12.3559,12.3769,12.3559,12.3629,99200.0
2012-07-26 12:30:00,17.59,17.6,17.59,17.6,82800.0,12.3629,12.3699,12.3629,12.3699,82800.0
2012-07-26 12:40:00,17.6,17.6,17.57,17.6,92800.0,12.3699,12.3699,12.3488,12.3699,92800.0
2012-07-26 12:50:00,17.6,17.63,17.6,17.63,70800.0,12.3699,12.391,12.3699,12.391,70800.0
2012-07-26 13:00:00,17.63,17.65,17.61,17.64,170000.0,12.391,12.4051,12.3769,12.398,170000.0
2012-07-26 13:10:00,17.64,17.65,17.63,17.64,69600.0,12.398,12.4051,12.391,12.398,69600.0
2012-07-26 13:20:00,17.64,17.66,17.64,17.65,88400.0,12.398,12.4121,12.398,12.4051,88400.0
2012-07-26 13:30:00,17.65,17.67,17.65,17.67,119600.0,12.4051,12.4191,12.4051,12.4191,119600.0
2012-07-26 13:40:00,17.67,17.68,17.67,17.68,162800.0,12.4191,12.4261,12.4191,12.4261,162800.0
2012-07-26 13:50:00,17.68,17.68,17.67,17.68,74000.0,12.4261,12.4261,12.4191,12.4261,74000.0
2012-07-26 14:00:00,17.68,17.69,17.67,17.68,325600.0,12.4261,12.4332,12.4191,12.4261,325600.0
2012-07-26 14:10:00,17.68,17.7,17.68,17.69,98800.0,12.4261,12.4402,12.4261,12.4332,98800.0
2012-07-26 14:20:00,17.69,17.71,17.67,17.71,242400.0,12.4332,12.4472,12.4191,12.4472,242400.0
2012-07-26 14:30:00,17.71,17.72,17.69,17.72,135200.0,12.4472,12.4543,12.4332,12.4543,135200.0
2012-07-26 14:40:00,17.72,17.74,17.72,17.73,86000.0,12.4543,12.4683,12.4543,12.4613,86000.0
2012-07-26 14:50:00,17.73,17.74,17.72,17.72,178800.0,12.4613,12.4683,12.4543,12.4543,178800.0
2012-07-26 15:00:00,17.72,17.73,17.71,17.71,152000.0,12.4543,12.4613,12.4472,12.4472,152000.0
2012-07-26 15:10:00,17.71,17.72,17.71,17.72,332000.0,12.4472,12.4543,12.4472,12.4543,332000.0
2012-07-26 15:20:00,17.72,17.72,17.66,17.68,244800.0,12.4543,12.4543,12.4121,12.4261,244800.0
2012-07-26 15:30:00,17.68,17.71,17.66,17.71,320800.0,12.4261,12.4472,12.4121,12.4472,320800.0
2012-07-26 15:40:00,17.71,17.72,17.69,17.71,463600.0,12.4472,12.4543,12.4332,12.4472,463600.0
2012-07-26 15:50:00,17.71,17.71,17.68,17.68,754000.0,12.4472,12.4472,12.4261,12.4261,754000.0
2012-07-27 09:30:00,17.73,17.81,17.66,17.73,371600.0,12.4613,12.5175,12.4121,12.4613,371600.0
2012-07-27 09:40:00,17.73,17.78,17.69,17.78,102400.0,12.4613,12.4964,12.4332,12.4964,102400.0
2012-07-27 09:50:00,17.79,17.82,17.78,17.81,84800.0,12.5035,12.5245,12.4964,12.5175,84800.0
2012-07-27 10:00:00,17.81,17.82,17.75,17.78,106800.0,12.5175,12.5245,12.4753,12.4964,106800.0
2012-07-27 10:10:00,17.78,17.79,17.75,17.75,80000.0,12.4964,12.5035,12.4753,12.4753,80000.0
2012-07-27 10:20:00,17.75,17.79,17.74,17.78,59600.0,12.4753,12.5035,12.4683,12.4964,59600.0
2012-07-27 10:30:00,17.78,17.78,17.7,17.71,98800.0,12.4964,12.4964,12.4402,12.4472,98800.0
2012-07-27 10:40:00,17.7,17.72,17.68,17.7,150800.0,12.4402,12.4543,12.4261,12.4402,150800.0
2012-07-27 10:50:00,17.7,17.73,17.7,17.72,113200.0,12.4402,12.4613,12.4402,12.4543,113200.0
2012-07-27 11:00:00,17.72,17.74,17.7,17.73,164400.0,12.4543,12.4683,12.4402,12.4613,164400.0
2012-07-27 11:10:00,17.73,17.75,17.72,17.75,87200.0,12.4613,12.4753,12.4543,12.4753,87200.0
2012-07-27 11:20:00,17.74,17.77,17.74,17.77,85600.0,12.4683,12.4894,12.4683,12.4894,85600.0
2012-07-27 11:30:00,17.77,17.79,17.76,17.77,90000.0,12.4894,12.5035,12.4824,12.4894,90000.0
2012-07-27 11:40:00,17.77,17.77,17.72,17.73,194800.0,12.4894,12.4894,12.4543,12.4613,194800.0
2012-07-27 11:50:00,17.73,17.77,17.72,17.74,129200.0,12.4613,12.4894,12.4543,12.4683,129200.0
2012-07-27 12:00:00,17.74,17.76,17.71,17.76,70800.0,12.4683,12.4824,12.4472,12.4824,70800.0
2012-07-27 12:10:00,17.76,17.77,17.74,17.75,96400.0,12.4824,12.4894,12.4683,12.4753,96400.0
2012-07-27 12:20:00,17.75,17.76,17.72,17.73,360000.0,12.4753,12.4824,12.4543,12.4613,360000.0
2012-07-27 12:30:00,17.72,17.73,17.7,17.7,158000.0,12.4543,12.4613,12.4402,12.4402,158000.0
2012-07-27 12:40:00,17.7,17.71,17.7,17.71,45200.0,12.4402,12.4472,12.4402,12.4472,45200.0
2012-07-27 12:50:00,17.71,17.73,17.71,17.73,54400.0,12.4472,12.4613,12.4472,12.4613,54400.0
2012-07-27 13:00:00,17.73,17.74,17.72,17.72,94800.0,12.4613,12.4683,12.4543,12.4543,94800.0
2012-07-27 13:10:00,17.72,17.74,17.72,17.74,142000.0,12.4543,12.4683,12.4543,12.4683,142000.0
2012-07-27 13:20:00,17.74,17.84,17.74,17.82,194400.0,12.4683,12.5386,12.4683,12.5245,194400.0
2012-07-27 13:30:00,17.82,17.88,17.82,17.85,174000.0,12.5245,12.5667,12.5245,12.5456,174000.0
2012-07-27 13:40:00,17.86,17.87,17.82,17.82,70400.0,12.5527,12.5597,12.5245,12.5245,70400.0
2012-07-27 13:50:00,17.83,17.87,17.82,17.84,133600.0,12.5316,12.5597,12.5245,12.5386,133600.0
2012-07-27 14:00:00,17.84,17.86,17.81,17.82,144000.0,12.5386,12.5527,12.5175,12.5245,144000.0
2012-07-27 14:10:00,17.82,17.82,17.79,17.8,69200.0,12.5245,12.5245,12.5035,12.5105,69200.0
2012-07-27 14:20:00,17.8,17.82,17.79,17.8,296800.0,12.5105,12.5245,12.5035,12.5105,296800.0
2012-07-27 14:30:00,17.8,17.82,17.79,17.81,62400.0,12.5105,12.5245,12.5035,12.5175,62400.0
2012-07-27 14:40:00,17.81,17.82,17.8,17.8,69600.0,12.5175,12.5245,12.5105,12.5105,69600.0
2012-07-27 14:50:00,17.79,17.81,17.78,17.79,96400.0,12.5035,12.5175,12.4964,12.5035,96400.0
2012-07-27 15:00:00,17.8,17.83,17.79,17.82,104400.0,12.5105,12.5316,12.5035,12.5245,104400.0
2012-07-27 15:10:00,17.82,17.82,17.79,17.79,167600.0,12.5245,12.5245,12.5035,12.5035,167600.0
2012-07-27 15:20:00,17.79,17.79,17.75,17.76,358400.0,12.5035,12.5035,12.4753,12.4824,358400.0
2012-07-27 15:30:00,17.76,17.78,17.75,17.76,325600.0,12.4824,12.4964,12.4753,12.4824,325600.0
2012-07-27 15:40:00,17.76,17.77,17.74,17.76,432800.0,12.4824,12.4894,12.4683,12.4824,432800.0
2012-07-27 15:50:00,17.76,17.78,17.75,17.77,620000.0,12.4824,12.4964,12.4753,12.4894,620000.0
2012-07-30 09:30:00,17.78,17.85,17.77,17.83,220800.0,12.4964,12.5456,12.4894,12.5316,220800.0
2012-07-30 09:40:00,17.83,17.84,17.75,17.8,253600.0,12.5316,12.5386,12.4753,12.5105,253600.0
2012-07-30 09:50:00,17.8,17.85,17.78,17.81,198000.0,12.5105,12.5456,12.4964,12.5175,198000.0
2012-07-30 10:00:00,17.82,17.86,17.81,17.86,116000.0,12.5245,12.5527,12.5175,12.5527,116000.0
2012-07-30 10:10:00,17.86,17.92,17.86,17.92,160800.0,12.5527,12.5948,12.5527,12.5948,160800.0
2012-07-30 10:20:00,17.91,17.95,17.91,17.95,185200.0,12.5878,12.6159,12.5878,12.6159,185200.0
2012-07-30 10:30:00,17.95,17.97,17.89,17.89,188000.0,12.6159,12.63,12.5737,12.5737,188000.0
2012-07-30 10:40:00,17.88,17.91,17.87,17.9,162800.0,12.5667,12.5878,12.5597,12.5808,162800.0
2012-07-30 10:50:00,17.9,17.92,17.87,17.88,172800.0,12.5808,12.5948,12.5597,12.5667,172800.0
2012-07-30 11:00:00,17.87,17.89,17.87,17.88,122800.0,12.5597,12.5737,12.5597,12.5667,122800.0
2012-07-30 11:10:00,17.87,17.89,17.86,17.86,131200.0,12.5597,12.5737,12.5527,12.5527,131200.0
2012-07-30 11:20:00,17.86,17.86,17.84,17.85,152400.0,12.5527,12.5527,12.5386,12.5456,152400.0
2012-07-30 11:30:00,17.85,17.86,17.8,17.81,198400.0,12.5456,12.5527,12.5105,12.5175,198400.0
2012-07-30 11:40:00,17.81,17.87,17.81,17.86,74400.0,12.5175,12.5597,12.5175,12.5527,74400.0
2012-07-30 11:50:00,17.86,17.87,17.84,17.86,86400.0,12.5527,12.5597,12.5386,12.5527,86400.0
2012-07-30 12:00:00,17.86,17.88,17.84,17.87,89600.0,12.5527,12.5667,12.5386,12.5597,89600.0
2012-07-30 12:10:00,17.88,17.88,17.85,17.85,85600.0,12.5667,12.5667,12.5456,12.5456,85600.0
2012-07-30 12:20:00,17.86,17.87,17.85,17.87,56000.0,12.5527,12.5597,12.5456,12.5597,56000.0
2012-07-30 12:30:00,17.87,17.87,17.86,17.87,52400.0,12.5597,12.5597,12.5527,12.5597,52400.0
2012-07-30 12:40:00,17.87,17.88,17.85,17.86,114800.0,12.5597,12.5667,12.5456,12.5527,114800.0
2012-07-30 12:50:00,17.86,17.88,17.84,17.88,71600.0,12.5527,12.5667,12.5386,12.5667,71600.0
2012-07-30 13:00:00,17.87,17.9,17.86,17.89,63200.0,12.5597,12.5808,12.5527,12.5737,63200.0
2012-07-30 13:10:00,17.89,17.9,17.87,17.89,50800.0,12.5737,12.5808,12.5597,12.5737,50800.0
2012-07-30 13:20:00,17.89,17.9,17.88,17.88,51200.0,12.5737,12.5808,12.5667,12.5667,51200.0
2012-07-30 13:30:00,17.88,17.9,17.86,17.86,76000.0,12.5667,12.5808,12.5527,12.5527,76000.0
2012-07-30 13:40:00,17.86,17.88,17.86,17.87,42400.0,12.5527,12.5667,12.5527,12.5597,42400.0
2012-07-30 13:50:00,17.87,17.87,17.86,17.87,41200.0,12.5597,12.5597,12.5527,12.5597,41200.0
2012-07-30 14:00:00,17.86,17.88,17.86,17.87,71200.0,12.5527,12.5667,12.5527,12.5597,71200.0
2012-07-30 14:10:00,17.87,17.88,17.87,17.87,58800.0,12.5597,12.5667,12.5597,12.5597,58800.0
2012-07-30 14:20:00,17.88,17.89,17.88,17.88,167600.0,12.5667,12.5737,12.5667,12.5667,167600.0
2012-07-30 14:30:00,17.88,17.88,17.86,17.86,80400.0,12.5667,12.5667,12.5527,12.5527,80400.0
2012-07-30 14:40:00,17.86,17.88,17.86,17.87,177200.0,12.5527,12.5667,12.5527,12.5597,177200.0
2012-07-30 14:50:00,17.87,17.88,17.87,17.88,71600.0,12.5597,12.5667,12.5597,12.5667,71600.0
2012-07-30 15:00:00,17.88,17.88,17.87,17.88,135600.0,12.5667,12.5667,12.5597,12.5667,135600.0
2012-07-30 15:10:00,17.87,17.87,17.85,17.86,143600.0,12.5597,12.5597,12.5456,12.5527,143600.0
2012-07-30 15:20:00,17.86,17.86,17.85,17.86,187600.0,12.5527,12.5527,12.5456,12.5527,187600.0
2012-07-30 15:30:00,17.86,17.86,17.83,17.84,180000.0,12.5527,12.5527,12.5316,12.5386,180000.0
2012-07-30 15:40:00,17.84,17.86,17.83,17.84,291600.0,12.5386,12.5527,12.5316,12.5386,291600.0
2012-07-30 15:50:00,17.84,17.86,17.84,17.86,404400.0,12.5386,12.5527,12.5386,12.5527,404400.0
2012-07-31 09:30:00,17.84,17.93,17.83,17.83,249600.0,12.5386,12.6018,12.5316,12.5316,249600.0
2012-07-31 09:40:00,17.84,17.85,17.81,17.84,560000.0,12.5386,12.5456,12.5175,12.5386,560000.0
2012-07-31 09:50:00,17.84,17.87,17.84,17.86,70800.0,12.5386,12.5597,12.5386,12.5527,70800.0
2012-07-31 10:00:00,17.87,17.91,17.81,17.88,112800.0,12.5597,12.5878,12.5175,12.5667,112800.0
2012-07-31 10:10:00,17.88,17.89,17.85,17.86,83600.0,12.5667,12.5737,12.5456,12.5527,83600.0
2012-07-31 10:20:00,17.86,17.86,17.84,17.85,135200.0,12.5527,12.5527,12.5386,12.5456,135200.0
2012-07-31 10:30:00,17.85,17.87,17.85,17.85,74400.0,12.5456,12.5597,12.5456,12.5456,74400.0
2012-07-31 10:40:00,17.85,17.86,17.83,17.83,176000.0,12.5456,12.5527,12.5316,12.5316,176000.0
2012-07-31 10:50:00,17.83,17.84,17.82,17.83,94400.0,12.5316,12.5386,12.5245,12.5316,94400.0
2012-07-31 11:00:00,17.83,17.84,17.82,17.82,131600.0,12.5316,12.5386,12.5245,12.5245,131600.0
2012-07-31 11:10:00,17.83,17.84,17.82,17.83,270800.0,12.5316,12.5386,12.5245,12.5316,270800.0
2012-07-31 11:20:00,17.83,17.85,17.81,17.82,130800.0,12.5316,12.5456,12.5175,12.5245,130800.0
2012-07-31 11:30:00,17.82,17.83,17.79,17.79,53200.0,12.5245,12.5316,12.5035,12.5035,53200.0
2012-07-31 11:40:00,17.8,17.81,17.79,17.81,96000.0,12.5105,12.5175,12.5035,12.5175,96000.0
2012-07-31 11:50:00,17.8,17.8,17.78,17.78,67600.0,12.5105,12.5105,12.4964,12.4964,67600.0
2012-07-31 12:00:00,17.78,17.8,17.78,17.79,91600.0,12.4964,12.5105,12.4964,12.5035,91600.0
2012-07-31 12:10:00,17.79,17.79,17.75,17.75,102800.0,12.5035,12.5035,12.4753,12.4753,102800.0
2012-07-31 12:20:00,17.75,17.76,17.74,17.74,85600.0,12.4753,12.4824,12.4683,12.4683,85600.0
2012-07-31 12:30:00,17.75,17.76,17.73,17.76,134800.0,12.4753,12.4824,12.4613,12.4824,134800.0
2012-07-31 12:40:00,17.76,17.77,17.75,17.77,58000.0,12.4824,12.4894,12.4753,12.4894,58000.0
2012-07-31 12:50:00,17.77,17.78,17.76,17.76,38800.0,12.4894,12.4964,12.4824,12.4824,38800.0
2012-07-31 13:00:00,17.76,17.8,17.76,17.78,85200.0,12.4824,12.5105,12.4824,12.4964,85200.0
2012-07-31 13:10:00,17.78,17.79,17.77,17.78,151200.0,12.4964,12.5035,12.4894,12.4964,151200.0
2012-07-31 13:20:00,17.78,17.78,17.75,17.78,74400.0,12.4964,12.4964,12.4753,12.4964,74400.0
2012-07-31 13:30:00,17.78,17.8,17.78,17.78,66800.0,12.4964,12.5105,12.4964,12.4964,66800.0
2012-07-31 13:40:00,17.78,17.79,17.74,17.75,57600.0,12.4964,12.5035,12.4683,12.4753,57600.0
2012-07-31 13:50:00,17.75,17.75,17.74,17.74,53600.0,12.4753,12.4753,12.4683,12.4683,53600.0
2012-07-31 14:00:00,17.74,17.76,17.74,17.76,63200.0,12.4683,12.4824,12.4683,12.4824,63200.0
2012-07-31 14:10:00,17.76,17.78,17.75,17.77,70800.0,12.4824,12.4964,12.4753,12.4894,70800.0
2012-07-31 14:20:00,17.77,17.78,17.75,17.76,176000.0,12.4894,12.4964,12.4753,12.4824,176000.0
2012-07-31 14:30:00,17.77,17.78,17.76,17.77,367200.0,12.4894,12.4964,12.4824,12.4894,367200.0
2012-07-31 14:40:00,17.77,17.78,17.76,17.77,246800.0,12.4894,12.4964,12.4824,12.4894,246800.0
2012-07-31 14:50:00,17.78,17.78,17.73,17.74,146400.0,12.4964,12.4964,12.4613,12.4683,146400.0
2012-07-31 15:00:00,17.74,17.75,17.72,17.75,127200.0,12.4683,12.4753,12.4543,12.4753,127200.0
2012-07-31 15:10:00,17.75,17.75,17.72,17.75,98400.0,12.4753,12.4753,12.4543,12.4753,98400.0
2012-07-31 15:20:00,17.75,17.76,17.74,17.75,112800.0,12.4753,12.4824,12.4683,12.4753,112800.0
2012-07-31 15:30:00,17.75,17.76,17.72,17.74,192000.0,12.4753,12.4824,12.4543,12.4683,192000.0
2012-07-31 15:40:00,17.73,17.75,17.72,17.74,292800.0,12.4613,12.4753,12.4543,12.4683,292800.0
2012-07-31 15:50:00,17.74,17.74,17.71,17.72,775200.0,12.4683,12.4683,12.4472,12.4543,775200.0
2012-08-01 09:30:00,17.82,17.84,17.75,17.75,341600.0,12.5245,12.5386,12.4753,12.4753,341600.0
2012-08-01 09:40:00,17.75,17.75,17.7,17.71,154000.0,12.4753,12.4753,12.4402,12.4472,154000.0
2012-08-01 09:50:00,17.72,18.0,17.71,17.92,308400.0,12.4543,12.651,12.4472,12.5948,308400.0
2012-08-01 10:00:00,17.91,18.06,17.81,17.9,562400.0,12.5878,12.6932,12.5175,12.5808,562400.0
2012-08-01 10:10:00,17.9,17.9,17.76,17.83,384400.0,12.5808,12.5808,12.4824,12.5316,384400.0
2012-08-01 10:20:00,17.83,17.86,17.83,17.86,143600.0,12.5316,12.5527,12.5316,12.5527,143600.0
2012-08-01 10:30:00,17.85,17.86,17.82,17.83,61200.0,12.5456,12.5527,12.5245,12.5316,61200.0
2012-08-01 10:40:00,17.83,17.86,17.82,17.82,122400.0,12.5316,12.5527,12.5245,12.5245,122400.0
2012-08-01 10:50:00,17.82,17.82,17.72,17.76,280400.0,12.5245,12.5245,12.4543,12.4824,280400.0
2012-08-01 11:00:00,17.77,17.8,17.76,17.79,44400.0,12.4894,12.5105,12.4824,12.5035,44400.0
2012-08-01 11:10:00,17.79,17.79,17.75,17.79,63200.0,12.5035,12.5035,12.4753,12.5035,63200.0
2012-08-01 11:20:00,17.78,17.79,17.75,17.79,230800.0,12.4964,12.5035,12.4753,12.5035,230800.0
2012-08-01 11:30:00,17.79,17.81,17.78,17.79,68000.0,12.5035,12.5175,12.4964,12.5035,68000.0
2012-08-01 11:40:00,17.8,17.82,17.75,17.82,209200.0,12.5105,12.5245,12.4753,12.5245,209200.0
2012-08-01 11:50:00,17.81,17.86,17.81,17.82,166800.0,12.5175,12.5527,12.5175,12.5245,166800.0
2012-08-01 12:00:00,17.82,17.87,17.82,17.85,190800.0,12.5245,12.5597,12.5245,12.5456,190800.0
2012-08-01 12:10:00,17.85,17.86,17.81,17.82,218400.0,12.5456,12.5527,12.5175,12.5245,218400.0
2012-08-01 12:20:00,17.81,17.81,17.78,17.78,129200.0,12.5175,12.5175,12.4964,12.4964,129200.0
2012-08-01 12:30:00,17.78,17.78,17.76,17.78,112400.0,12.4964,12.4964,12.4824,12.4964,112400.0
2012-08-01 12:40:00,17.77,17.79,17.77,17.79,99200.0,12.4894,12.5035,12.4894,12.5035,99200.0
2012-08-01 12:50:00,17.79,17.79,17.78,17.79,55600.0,12.5035,12.5035,12.4964,12.5035,55600.0
2012-08-01 13:00:00,17.79,17.8,17.78,17.8,75600.0,12.5035,12.5105,12.4964,12.5105,75600.0
2012-08-01 13:10:00,17.8,17.81,17.78,17.79,99200.0,12.5105,12.5175,12.4964,12.5035,99200.0
2012-08-01 13:20:00,17.79,17.8,17.78,17.79,54400.0,12.5035,12.5105,12.4964,12.5035,54400.0
2012-08-01 13:30:00,17.79,17.79,17.75,17.75,55600.0,12.5035,12.5035,12.4753,12.4753,55600.0
2012-08-01 13:40:00,17.76,17.78,17.75,17.76,84400.0,12.4824,12.4964,12.4753,12.4824,84400.0
2012-08-01 13:50:00,17.76,17.76,17.68,17.68,84400.0,12.4824,12.4824,12.4261,12.4261,84400.0
2012-08-01 14:00:00,17.68,17.72,17.68,17.71,182800.0,12.4261,12.4543,12.4261,12.4472,182800.0
2012-08-01 14:10:00,17.71,17.73,17.61,17.63,331600.0,12.4472,12.4613,12.3769,12.391,331600.0
2012-08-01 14:20:00,17.63,17.71,17.63,17.7,190800.0,12.391,12.4472,12.391,12.4402,190800.0
2012-08-01 14:30:00,17.7,17.72,17.68,17.71,186800.0,12.4402,12.4543,12.4261,12.4472,186800.0
2012-08-01 14:40:00,17.71,17.71,17.65,17.66,118400.0,12.4472,12.4472,12.4051,12.4121,118400.0
2012-08-01 14:50:00,17.66,17.68,17.64,17.67,117600.0,12.4121,12.4261,12.398,12.4191,117600.0
2012-08-01 15:00:00,17.67,17.7,17.65,17.66,222400.0,12.4191,12.4402,12.4051,12.4121,222400.0
2012-08-01 15:10:00,17.65,17.66,17.64,17.66,178000.0,12.4051,12.4121,12.398,12.4121,178000.0
2012-08-01 15:20:00,17.66,17.69,17.65,17.69,121200.0,12.4121,12.4332,12.4051,12.4332,121200.0
2012-08-01 15:30:00,17.69,17.69,17.65,17.66,288800.0,12.4332,12.4332,12.4051,12.4121,288800.0
2012-08-01 15:40:00,17.66,17.69,17.64,17.68,298400.0,12.4121,12.4332,12.398,12.4261,298400.0
2012-08-01 15:50:00,17.68,17.69,17.64,17.64,568800.0,12.4261,12.4332,12.398,12.398,568800.0
2012-08-02 09:30:00,17.55,17.6,17.49,17.49,322400.0,12.3348,12.3699,12.2926,12.2926,322400.0
2012-08-02 09:40:00,17.5,17.54,17.48,17.5,114400.0,12.2996,12.3277,12.2856,12.2996,114400.0
2012-08-02 09:50:00,17.5,17.56,17.48,17.51,114800.0,12.2996,12.3418,12.2856,12.3067,114800.0
2012-08-02 10:00:00,17.5,17.53,17.46,17.51,138000.0,12.2996,12.3207,12.2715,12.3067,138000.0
2012-08-02 10:10:00,17.51,17.53,17.5,17.5,59600.0,12.3067,12.3207,12.2996,12.2996,59600.0
2012-08-02 10:20:00,17.51,17.55,17.5,17.54,66000.0,12.3067,12.3348,12.2996,12.3277,66000.0
2012-08-02 10:30:00,17.54,17.55,17.51,17.51,47200.0,12.3277,12.3348,12.3067,12.3067,47200.0
2012-08-02 10:40:00,17.52,17.56,17.5,17.55,101600.0,12.3137,12.3418,12.2996,12.3348,101600.0
2012-08-02 10:50:00,17.56,17.58,17.49,17.5,150000.0,12.3418,12.3559,12.2926,12.2996,150000.0
2012-08-02 11:00:00,17.5,17.52,17.48,17.48,113200.0,12.2996,12.3137,12.2856,12.2856,113200.0
2012-08-02 11:10:00,17.48,17.48,17.45,17.47,152400.0,12.2856,12.2856,12.2645,12.2785,152400.0
2012-08-02 11:20:00,17.46,17.49,17.45,17.49,69200.0,12.2715,12.2926,12.2645,12.2926,69200.0
2012-08-02 11:30:00,17.49,17.49,17.41,17.41,102800.0,12.2926,12.2926,12.2364,12.2364,102800.0
2012-08-02 11:40:00,17.41,17.43,17.39,17.41,102000.0,12.2364,12.2504,12.2223,12.2364,102000.0
2012-08-02 11:50:00,17.41,17.47,17.41,17.46,115200.0,12.2364,12.2785,12.2364,12.2715,115200.0
2012-08-02 12:00:00,17.47,17.47,17.43,17.45,99200.0,12.2785,12.2785,12.2504,12.2645,99200.0
2012-08-02 12:10:00,17.45,17.45,17.43,17.43,54800.0,12.2645,12.2645,12.2504,12.2504,54800.0
2012-08-02 12:20:00,17.43,17.44,17.42,17.43,55600.0,12.2504,12.2575,12.2434,12.2504,55600.0
2012-08-02 12:30:00,17.43,17.44,17.4,17.43,136400.0,12.2504,12.2575,12.2293,12.2504,136400.0
2012-08-02 12:40:00,17.43,17.45,17.43,17.44,126000.0,12.2504,12.2645,12.2504,12.2575,126000.0
2012-08-02 12:50:00,17.44,17.47,17.43,17.47,72000.0,12.2575,12.2785,12.2504,12.2785,72000.0
2012-08-02 13:00:00,17.47,17.49,17.44,17.48,188800.0,12.2785,12.2926,12.2575,12.2856,188800.0
2012-08-02 13:10:00,17.48,17.5,17.47,17.47,46800.0,12.2856,12.2996,12.2785,12.2785,46800.0
2012-08-02 13:20:00,17.47,17.49,17.46,17.47,49600.0,12.2785,12.2926,12.2715,12.2785,49600.0
2012-08-02 13:30:00,17.47,17.47,17.43,17.45,64000.0,12.2785,12.2785,12.2504,12.2645,64000.0
2012-08-02 13:40:00,17.45,17.47,17.44,17.44,54400.0,12.2645,12.2785,12.2575,12.2575,54400.0
2012-08-02 13:50:00,17.44,17.46,17.42,17.42,67200.0,12.2575,12.2715,12.2434,12.2434,67200.0
2012-08-02 14:00:00,17.42,17.45,17.41,17.44,103200.0,12.2434,12.2645,12.2364,12.2575,103200.0
2012-08-02 14:10:00,17.45,17.45,17.43,17.45,65200.0,12.2645,12.2645,12.2504,12.2645,65200.0
2012-08-02 14:20:00,17.45,17.47,17.44,17.45,66000.0,12.2645,12.2785,12.2575,12.2645,66000.0
2012-08-02 14:30:00,17.45,17.49,17.44,17.47,90400.0,12.2645,12.2926,12.2575,12.2785,90400.0
2012-08-02 14:40:00,17.48,17.48,17.46,17.47,42000.0,12.2856,12.2856,12.2715,12.2785,42000.0
2012-08-02 14:50:00,17.47,17.48,17.43,17.47,101600.0,12.2785,12.2856,12.2504,12.2785,101600.0
2012-08-02 15:00:00,17.46,17.49,17.46,17.48,90800.0,12.2715,12.2926,12.2715,12.2856,90800.0
2012-08-02 15:10:00,17.48,17.5,17.47,17.5,168400.0,12.2856,12.2996,12.2785,12.2996,168400.0
2012-08-02 15:20:00,17.5,17.52,17.49,17.49,163200.0,12.2996,12.3137,12.2926,12.2926,163200.0
2012-08-02 15:30:00,17.49,17.51,17.48,17.5,145200.0,12.2926,12.3067,12.2856,12.2996,145200.0
2012-08-02 15:40:00,17.5,17.55,17.5,17.54,279600.0,12.2996,12.3348,12.2996,12.3277,279600.0
2012-08-02 15:50:00,17.55,17.57,17.55,17.55,444000.0,12.3348,12.3488,12.3348,12.3348,444000.0
2012-08-03 09:30:00,17.68,17.71,17.61,17.63,274000.0,12.4261,12.4472,12.3769,12.391,274000.0
2012-08-03 09:40:00,17.63,17.65,17.55,17.63,79200.0,12.391,12.4051,12.3348,12.391,79200.0
2012-08-03 09:50:00,17.63,17.72,17.63,17.67,152800.0,12.391,12.4543,12.391,12.4191,152800.0
2012-08-03 10:00:00,17.69,17.74,17.68,17.72,136800.0,12.4332,12.4683,12.4261,12.4543,136800.0
2012-08-03 10:10:00,17.72,17.74,17.69,17.74,56400.0,12.4543,12.4683,12.4332,12.4683,56400.0
2012-08-03 10:20:00,17.74,17.75,17.73,17.75,66400.0,12.4683,12.4753,12.4613,12.4753,66400.0
2012-08-03 10:30:00,17.75,17.75,17.74,17.75,108400.0,12.4753,12.4753,12.4683,12.4753,108400.0
2012-08-03 10:40:00,17.75,17.76,17.74,17.74,77200.0,12.4753,12.4824,12.4683,12.4683,77200.0
2012-08-03 10:50:00,17.74,17.76,17.73,17.74,81200.0,12.4683,12.4824,12.4613,12.4683,81200.0
2012-08-03 11:00:00,17.74,17.74,17.72,17.74,134400.0,12.4683,12.4683,12.4543,12.4683,134400.0
2012-08-03 11:10:00,17.73,17.74,17.7,17.74,110800.0,12.4613,12.4683,12.4402,12.4683,110800.0
2012-08-03 11:20:00,17.74,17.75,17.71,17.71,64000.0,12.4683,12.4753,12.4472,12.4472,64000.0
2012-08-03 11:30:00,17.71,17.73,17.7,17.71,76000.0,12.4472,12.4613,12.4402,12.4472,76000.0
2012-08-03 11:40:00,17.71,17.72,17.69,17.69,49200.0,12.4472,12.4543,12.4332,12.4332,49200.0
2012-08-03 11:50:00,17.69,17.72,17.68,17.72,86000.0,12.4332,12.4543,12.4261,12.4543,86000.0
2012-08-03 12:00:00,17.72,17.72,17.69,17.69,106400.0,12.4543,12.4543,12.4332,12.4332,106400.0
2012-08-03 12:10:00,17.69,17.71,17.68,17.7,63200.0,12.4332,12.4472,12.4261,12.4402,63200.0
2012-08-03 12:20:00,17.7,17.71,17.7,17.7,23600.0,12.4402,12.4472,12.4402,12.4402,23600.0
2012-08-03 12:30:00,17.7,17.7,17.68,17.7,22400.0,12.4402,12.4402,12.4261,12.4402,22400.0
2012-08-03 12:40:00,17.7,17.71,17.68,17.7,45200.0,12.4402,12.4472,12.4261,12.4402,45200.0
2012-08-03 12:50:00,17.7,17.71,17.69,17.7,47200.0,12.4402,12.4472,12.4332,12.4402,47200.0
2012-08-03 13:00:00,17.7,17.72,17.69,17.72,49600.0,12.4402,12.4543,12.4332,12.4543,49600.0
2012-08-03 13:10:00,17.71,17.74,17.71,17.72,59200.0,12.4472,12.4683,12.4472,12.4543,59200.0
2012-08-03 13:20:00,17.72,17.72,17.7,17.7,48400.0,12.4543,12.4543,12.4402,12.4402,48400.0
2012-08-03 13:30:00,17.71,17.71,17.69,17.7,66800.0,12.4472,12.4472,12.4332,12.4402,66800.0
2012-08-03 13:40:00,17.7,17.73,17.7,17.71,160000.0,12.4402,12.4613,12.4402,12.4472,160000.0
2012-08-03 13:50:00,17.71,17.73,17.71,17.73,40000.0,12.4472,12.4613,12.4472,12.4613,40000.0
2012-08-03 14:00:00,17.73,17.74,17.72,17.72,47600.0,12.4613,12.4683,12.4543,12.4543,47600.0
2012-08-03 14:10:00,17.73,17.73,17.71,17.73,44000.0,12.4613,12.4613,12.4472,12.4613,44000.0
2012-08-03 14:20:00,17.73,17.73,17.7,17.71,60800.0,12.4613,12.4613,12.4402,12.4472,60800.0
2012-08-03 14:30:00,17.71,17.72,17.7,17.7,64000.0,12.4472,12.4543,12.4402,12.4402,64000.0
2012-08-03 14:40:00,17.7,17.72,17.7,17.71,62400.0,12.4402,12.4543,12.4402,12.4472,62400.0
2012-08-03 14:50:00,17.71,17.72,17.7,17.71,76800.0,12.4472,12.4543,12.4402,12.4472,76800.0
2012-08-03 15:00:00,17.72,17.74,17.71,17.72,104800.0,12.4543,12.4683,12.4472,12.4543,104800.0
2012-08-03 15:10:00,17.73,17.74,17.72,17.72,112000.0,12.4613,12.4683,12.4543,12.4543,112000.0
2012-08-03 15:20:00,17.72,17.74,17.7,17.7,155600.0,12.4543,12.4683,12.4402,12.4402,155600.0
2012-08-03 15:30:00,17.7,17.71,17.67,17.7,187600.0,12.4402,12.4472,12.4191,12.4402,187600.0
2012-08-03 15:40:00,17.7,17.72,17.68,17.72,336000.0,12.4402,12.4543,12.4261,12.4543,336000.0
2012-08-03 15:50:00,17.72,17.73,17.69,17.72,368000.0,12.4543,12.4613,12.4332,12.4543,368000.0
2012-08-06 09:30:00,17.71,17.76,17.67,17.72,295600.0,12.4472,12.4824,12.4191,12.4543,295600.0
2012-08-06 09:40:00,17.72,17.78,17.68,17.76,119200.0,12.4543,12.4964,12.4261,12.4824,119200.0
2012-08-06 09:50:00,17.77,17.77,17.7,17.73,93200.0,12.4894,12.4894,12.4402,12.4613,93200.0
2012-08-06 10:00:00,17.74,17.74,17.68,17.7,119600.0,12.4683,12.4683,12.4261,12.4402,119600.0
2012-08-06 10:10:00,17.69,17.7,17.65,17.65,81200.0,12.4332,12.4402,12.4051,12.4051,81200.0
2012-08-06 10:20:00,17.66,17.68,17.65,17.68,120400.0,12.4121,12.4261,12.4051,12.4261,120400.0
2012-08-06 10:30:00,17.68,17.69,17.67,17.68,96400.0,12.4261,12.4332,12.4191,12.4261,96400.0
2012-08-06 10:40:00,17.67,17.67,17.64,17.64,81200.0,12.4191,12.4191,12.398,12.398,81200.0
2012-08-06 10:50:00,17.64,17.65,17.61,17.62,115200.0,12.398,12.4051,12.3769,12.384,115200.0
2012-08-06 11:00:00,17.61,17.65,17.61,17.64,89200.0,12.3769,12.4051,12.3769,12.398,89200.0
2012-08-06 11:10:00,17.64,17.65,17.63,17.64,58800.0,12.398,12.4051,12.391,12.398,58800.0
2012-08-06 11:20:00,17.64,17.65,17.62,17.62,51600.0,12.398,12.4051,12.384,12.384,51600.0
2012-08-06 11:30:00,17.61,17.65,17.61,17.63,63200.0,12.3769,12.4051,12.3769,12.391,63200.0
2012-08-06 11:40:00,17.63,17.63,17.62,17.62,20000.0,12.391,12.391,12.384,12.384,20000.0
2012-08-06 11:50:00,17.62,17.63,17.61,17.61,42800.0,12.384,12.391,12.3769,12.3769,42800.0
2012-08-06 12:00:00,17.62,17.62,17.6,17.6,132000.0,12.384,12.384,12.3699,12.3699,132000.0
2012-08-06 12:10:00,17.6,17.63,17.6,17.62,80400.0,12.3699,12.391,12.3699,12.384,80400.0
2012-08-06 12:20:00,17.61,17.61,17.6,17.6,48400.0,12.3769,12.3769,12.3699,12.3699,48400.0
2012-08-06 12:30:00,17.61,17.65,17.61,17.64,79200.0,12.3769,12.4051,12.3769,12.398,79200.0
2012-08-06 12:40:00,17.64,17.65,17.62,17.62,60000.0,12.398,12.4051,12.384,12.384,60000.0
2012-08-06 12:50:00,17.62,17.65,17.62,17.63,67600.0,12.384,12.4051,12.384,12.391,67600.0
2012-08-06 13:00:00,17.63,17.63,17.61,17.61,150800.0,12.391,12.391,12.3769,12.3769,150800.0
2012-08-06 13:10:00,17.61,17.63,17.61,17.61,116400.0,12.3769,12.391,12.3769,12.3769,116400.0
2012-08-06 13:20:00,17.61,17.64,17.61,17.61,66400.0,12.3769,12.398,12.3769,12.3769,66400.0
2012-08-06 13:30:00,17.63,17.64,17.63,17.63,49200.0,12.391,12.398,12.391,12.391,49200.0
2012-08-06 13:40:00,17.63,17.64,17.61,17.63,40800.0,12.391,12.398,12.3769,12.391,40800.0
2012-08-06 13:50:00,17.63,17.63,17.61,17.62,19600.0,12.391,12.391,12.3769,12.384,19600.0
2012-08-06 14:00:00,17.62,17.64,17.62,17.63,52000.0,12.384,12.398,12.384,12.391,52000.0
2012-08-06 14:10:00,17.63,17.65,17.63,17.64,34400.0,12.391,12.4051,12.391,12.398,34400.0
2012-08-06 14:20:00,17.64,17.67,17.64,17.67,38400.0,12.398,12.4191,12.398,12.4191,38400.0
2012-08-06 14:30:00,17.66,17.68,17.66,17.66,57600.0,12.4121,12.4261,12.4121,12.4121,57600.0
2012-08-06 14:40:00,17.67,17.68,17.66,17.67,75200.0,12.4191,12.4261,12.4121,12.4191,75200.0
2012-08-06 14:50:00,17.67,17.68,17.66,17.67,65600.0,12.4191,12.4261,12.4121,12.4191,65600.0
2012-08-06 15:00:00,17.67,17.68,17.66,17.66,99200.0,12.4191,12.4261,12.4121,12.4121,99200.0
2012-08-06 15:10:00,17.66,17.67,17.64,17.66,115600.0,12.4121,12.4191,12.398,12.4121,115600.0
2012-08-06 15:20:00,17.66,17.66,17.65,17.65,80400.0,12.4121,12.4121,12.4051,12.4051,80400.0
2012-08-06 15:30:00,17.65,17.65,17.6,17.61,227200.0,12.4051,12.4051,12.3699,12.3769,227200.0
2012-08-06 15:40:00,17.61,17.64,17.61,17.64,195200.0,12.3769,12.398,12.3769,12.398,195200.0
2012-08-06 15:50:00,17.63,17.63,17.6,17.61,384000.0,12.391,12.391,12.3699,12.3769,384000.0
2012-08-07 09:30:00,17.66,17.67,17.57,17.6,187200.0,12.4121,12.4191,12.3488,12.3699,187200.0
2012-08-07 09:40:00,17.6,17.63,17.57,17.63,77600.0,12.3699,12.391,12.3488,12.391,77600.0
2012-08-07 09:50:00,17.63,17.64,17.61,17.64,136400.0,12.391,12.398,12.3769,12.398,136400.0
2012-08-07 10:00:00,17.64,17.64,17.59,17.6,106400.0,12.398,12.398,12.3629,12.3699,106400.0
2012-08-07 10:10:00,17.6,17.63,17.57,17.61,117200.0,12.3699,12.391,12.3488,12.3769,117200.0
2012-08-07 10:20:00,17.61,17.64,17.61,17.62,341200.0,12.3769,12.398,12.3769,12.384,341200.0
2012-08-07 10:30:00,17.62,17.62,17.58,17.58,80400.0,12.384,12.384,12.3559,12.3559,80400.0
2012-08-07 10:40:00,17.58,17.58,17.54,17.56,142000.0,12.3559,12.3559,12.3277,12.3418,142000.0
2012-08-07 10:50:00,17.56,17.57,17.53,17.55,102800.0,12.3418,12.3488,12.3207,12.3348,102800.0
2012-08-07 11:00:00,17.55,17.57,17.53,17.56,73600.0,12.3348,12.3488,12.3207,12.3418,73600.0
2012-08-07 11:10:00,17.56,17.57,17.55,17.57,60400.0,12.3418,12.3488,12.3348,12.3488,60400.0
2012-08-07 11:20:00,17.56,17.57,17.53,17.56,100400.0,12.3418,12.3488,12.3207,12.3418,100400.0
2012-08-07 11:30:00,17.56,17.58,17.55,17.58,97200.0,12.3418,12.3559,12.3348,12.3559,97200.0
2012-08-07 11:40:00,17.58,17.61,17.57,17.59,108800.0,12.3559,12.3769,12.3488,12.3629,108800.0
2012-08-07 11:50:00,17.6,17.6,17.58,17.59,120000.0,12.3699,12.3699,12.3559,12.3629,120000.0
2012-08-07 12:00:00,17.59,17.6,17.57,17.58,91200.0,12.3629,12.3699,12.3488,12.3559,91200.0
2012-08-07 12:10:00,17.58,17.58,17.57,17.57,149600.0,12.3559,12.3559,12.3488,12.3488,149600.0
2012-08-07 12:20:00,17.57,17.6,17.57,17.59,39600.0,12.3488,12.3699,12.3488,12.3629,39600.0
2012-08-07 12:30:00,17.59,17.6,17.58,17.6,38400.0,12.3629,12.3699,12.3559,12.3699,38400.0
2012-08-07 12:40:00,17.6,17.6,17.59,17.59,51200.0,12.3699,12.3699,12.3629,12.3629,51200.0
2012-08-07 12:50:00,17.59,17.59,17.57,17.59,46000.0,12.3629,12.3629,12.3488,12.3629,46000.0
2012-08-07 13:00:00,17.59,17.6,17.58,17.6,70800.0,12.3629,12.3699,12.3559,12.3699,70800.0
2012-08-07 13:10:00,17.6,17.61,17.58,17.58,99600.0,12.3699,12.3769,12.3559,12.3559,99600.0
2012-08-07 13:20:00,17.58,17.58,17.56,17.57,45200.0,12.3559,12.3559,12.3418,12.3488,45200.0
2012-08-07 13:30:00,17.57,17.58,17.55,17.56,251200.0,12.3488,12.3559,12.3348,12.3418,251200.0
2012-08-07 13:40:00,17.57,17.59,17.56,17.56,105200.0,12.3488,12.3629,12.3418,12.3418,105200.0
2012-08-07 13:50:00,17.56,17.57,17.55,17.56,132000.0,12.3418,12.3488,12.3348,12.3418,132000.0
2012-08-07 14:00:00,17.56,17.58,17.54,17.58,196800.0,12.3418,12.3559,12.3277,12.3559,196800.0
2012-08-07 14:10:00,17.58,17.58,17.54,17.55,117600.0,12.3559,12.3559,12.3277,12.3348,117600.0
2012-08-07 14:20:00,17.54,17.56,17.53,17.54,86400.0,12.3277,12.3418,12.3207,12.3277,86400.0
2012-08-07 14:30:00,17.54,17.54,17.52,17.54,110800.0,12.3277,12.3277,12.3137,12.3277,110800.0
2012-08-07 14:40:00,17.54,17.55,17.53,17.54,112000.0,12.3277,12.3348,12.3207,12.3277,112000.0
2012-08-07 14:50:00,17.54,17.54,17.53,17.54,65600.0,12.3277,12.3277,12.3207,12.3277,65600.0
2012-08-07 15:00:00,17.54,17.54,17.52,17.53,89200.0,12.3277,12.3277,12.3137,12.3207,89200.0
2012-08-07 15:10:00,17.53,17.53,17.51,17.52,129600.0,12.3207,12.3207,12.3067,12.3137,129600.0
2012-08-07 15:20:00,17.52,17.52,17.5,17.5,148800.0,12.3137,12.3137,12.2996,12.2996,148800.0
2012-08-07 15:30:00,17.5,17.5,17.46,17.49,305600.0,12.2996,12.2996,12.2715,12.2926,305600.0
2012-08-07 15:40:00,17.49,17.49,17.47,17.47,285200.0,12.2926,12.2926,12.2785,12.2785,285200.0
2012-08-07 15:50:00,17.47,17.48,17.45,17.46,470800.0,12.2785,12.2856,12.2645,12.2715,470800.0
2012-08-08 09:30:00,17.48,17.49,17.36,17.39,297600.0,12.2856,12.2926,12.2012,12.2223,297600.0
2012-08-08 09:40:00,17.41,17.43,17.38,17.42,90400.0,12.2364,12.2504,12.2153,12.2434,90400.0
2012-08-08 09:50:00,17.41,17.41,17.36,17.39,134400.0,12.2364,12.2364,12.2012,12.2223,134400.0
2012-08-08 10:00:00,17.39,17.39,17.37,17.37,82400.0,12.2223,12.2223,12.2083,12.2083,82400.0
2012-08-08 10:10:00,17.38,17.4,17.38,17.4,78800.0,12.2153,12.2293,12.2153,12.2293,78800.0
2012-08-08 10:20:00,17.4,17.43,17.39,17.42,70400.0,12.2293,12.2504,12.2223,12.2434,70400.0
2012-08-08 10:30:00,17.43,17.43,17.38,17.39,80000.0,12.2504,12.2504,12.2153,12.2223,80000.0
2012-08-08 10:40:00,17.39,17.4,17.38,17.39,43200.0,12.2223,12.2293,12.2153,12.2223,43200.0
2012-08-08 10:50:00,17.39,17.39,17.37,17.39,105600.0,12.2223,12.2223,12.2083,12.2223,105600.0
2012-08-08 11:00:00,17.39,17.43,17.39,17.42,83200.0,12.2223,12.2504,12.2223,12.2434,83200.0
2012-08-08 11:10:00,17.41,17.45,17.41,17.44,103200.0,12.2364,12.2645,12.2364,12.2575,103200.0
2012-08-08 11:20:00,17.44,17.45,17.43,17.44,169200.0,12.2575,12.2645,12.2504,12.2575,169200.0
2012-08-08 11:30:00,17.44,17.46,17.43,17.43,94400.0,12.2575,12.2715,12.2504,12.2504,94400.0
2012-08-08 11:40:00,17.43,17.44,17.43,17.44,46400.0,12.2504,12.2575,12.2504,12.2575,46400.0
2012-08-08 11:50:00,17.44,17.44,17.39,17.4,77600.0,12.2575,12.2575,12.2223,12.2293,77600.0
2012-08-08 12:00:00,17.4,17.42,17.38,17.42,48400.0,12.2293,12.2434,12.2153,12.2434,48400.0
2012-08-08 12:10:00,17.42,17.42,17.39,17.41,45600.0,12.2434,12.2434,12.2223,12.2364,45600.0
2012-08-08 12:20:00,17.42,17.42,17.39,17.4,41200.0,12.2434,12.2434,12.2223,12.2293,41200.0
2012-08-08 12:30:00,17.4,17.43,17.4,17.43,40400.0,12.2293,12.2504,12.2293,12.2504,40400.0
2012-08-08 12:40:00,17.43,17.43,17.42,17.43,40000.0,12.2504,12.2504,12.2434,12.2504,40000.0
2012-08-08 12:50:00,17.43,17.43,17.42,17.43,44800.0,12.2504,12.2504,12.2434,12.2504,44800.0
2012-08-08 13:00:00,17.43,17.45,17.43,17.44,67200.0,12.2504,12.2645,12.2504,12.2575,67200.0
2012-08-08 13:10:00,17.44,17.45,17.43,17.45,54400.0,12.2575,12.2645,12.2504,12.2645,54400.0
2012-08-08 13:20:00,17.45,17.45,17.41,17.42,108000.0,12.2645,12.2645,12.2364,12.2434,108000.0
2012-08-08 13:30:00,17.42,17.43,17.41,17.42,65200.0,12.2434,12.2504,12.2364,12.2434,65200.0
2012-08-08 13:40:00,17.42,17.43,17.41,17.42,65200.0,12.2434,12.2504,12.2364,12.2434,65200.0
2012-08-08 13:50:00,17.42,17.44,17.41,17.42,86000.0,12.2434,12.2575,12.2364,12.2434,86000.0
2012-08-08 14:00:00,17.42,17.43,17.39,17.43,63200.0,12.2434,12.2504,12.2223,12.2504,63200.0
2012-08-08 14:10:00,17.43,17.43,17.4,17.41,87600.0,12.2504,12.2504,12.2293,12.2364,87600.0
2012-08-08 14:20:00,17.41,17.43,17.41,17.43,96800.0,12.2364,12.2504,12.2364,12.2504,96800.0
2012-08-08 14:30:00,17.43,17.43,17.42,17.43,60800.0,12.2504,12.2504,12.2434,12.2504,60800.0
2012-08-08 14:40:00,17.43,17.43,17.41,17.41,96000.0,12.2504,12.2504,12.2364,12.2364,96000.0
2012-08-08 14:50:00,17.41,17.43,17.41,17.43,106800.0,12.2364,12.2504,12.2364,12.2504,106800.0
2012-08-08 15:00:00,17.42,17.43,17.42,17.42,152800.0,12.2434,12.2504,12.2434,12.2434,152800.0
2012-08-08 15:10:00,17.43,17.45,17.42,17.44,183200.0,12.2504,12.2645,12.2434,12.2575,183200.0
2012-08-08 15:20:00,17.43,17.45,17.43,17.44,143200.0,12.2504,12.2645,12.2504,12.2575,143200.0
2012-08-08 15:30:00,17.44,17.47,17.43,17.45,182800.0,12.2575,12.2785,12.2504,12.2645,182800.0
2012-08-08 15:40:00,17.46,17.48,17.43,17.48,288800.0,12.2715,12.2856,12.2504,12.2856,288800.0
2012-08-08 15:50:00,17.48,17.48,17.45,17.45,393600.0,12.2856,12.2856,12.2645,12.2645,393600.0
2012-08-09 09:30:00,17.41,17.43,17.38,17.39,154800.0,12.2364,12.2504,12.2153,12.2223,154800.0
2012-08-09 09:40:00,17.39,17.41,17.36,17.37,196400.0,12.2223,12.2364,12.2012,12.2083,196400.0
2012-08-09 09:50:00,17.38,17.39,17.37,17.39,206800.0,12.2153,12.2223,12.2083,12.2223,206800.0
2012-08-09 10:00:00,17.39,17.39,17.37,17.39,134400.0,12.2223,12.2223,12.2083,12.2223,134400.0
2012-08-09 10:10:00,17.39,17.41,17.38,17.41,86400.0,12.2223,12.2364,12.2153,12.2364,86400.0
2012-08-09 10:20:00,17.41,17.42,17.38,17.39,102000.0,12.2364,12.2434,12.2153,12.2223,102000.0
2012-08-09 10:30:00,17.38,17.4,17.37,17.38,81200.0,12.2153,12.2293,12.2083,12.2153,81200.0
2012-08-09 10:40:00,17.38,17.39,17.36,17.38,80400.0,12.2153,12.2223,12.2012,12.2153,80400.0
2012-08-09 10:50:00,17.38,17.38,17.35,17.35,103200.0,12.2153,12.2153,12.1942,12.1942,103200.0
2012-08-09 11:00:00,17.35,17.37,17.34,17.34,83200.0,12.1942,12.2083,12.1872,12.1872,83200.0
2012-08-09 11:10:00,17.34,17.35,17.33,17.34,106400.0,12.1872,12.1942,12.1801,12.1872,106400.0
2012-08-09 11:20:00,17.34,17.35,17.31,17.32,120400.0,12.1872,12.1942,12.1661,12.1731,120400.0
2012-08-09 11:30:00,17.32,17.35,17.32,17.34,45200.0,12.1731,12.1942,12.1731,12.1872,45200.0
2012-08-09 11:40:00,17.34,17.34,17.32,17.33,76000.0,12.1872,12.1872,12.1731,12.1801,76000.0
2012-08-09 11:50:00,17.33,17.34,17.3,17.31,97600.0,12.1801,12.1872,12.1591,12.1661,97600.0
2012-08-09 12:00:00,17.31,17.34,17.3,17.32,78400.0,12.1661,12.1872,12.1591,12.1731,78400.0
2012-08-09 12:10:00,17.31,17.33,17.31,17.32,67200.0,12.1661,12.1801,12.1661,12.1731,67200.0
2012-08-09 12:20:00,17.32,17.34,17.3,17.33,67200.0,12.1731,12.1872,12.1591,12.1801,67200.0
2012-08-09 12:30:00,17.33,17.34,17.32,17.33,31600.0,12.1801,12.1872,12.1731,12.1801,31600.0
2012-08-09 12:40:00,17.33,17.35,17.33,17.33,58400.0,12.1801,12.1942,12.1801,12.1801,58400.0
2012-08-09 12:50:00,17.33,17.34,17.32,17.33,72400.0,12.1801,12.1872,12.1731,12.1801,72400.0
2012-08-09 13:00:00,17.33,17.35,17.33,17.34,85600.0,12.1801,12.1942,12.1801,12.1872,85600.0
2012-08-09 13:10:00,17.34,17.34,17.31,17.31,94000.0,12.1872,12.1872,12.1661,12.1661,94000.0
2012-08-09 13:20:00,17.31,17.31,17.3,17.3,62000.0,12.1661,12.1661,12.1591,12.1591,62000.0
2012-08-09 13:30:00,17.31,17.33,17.29,17.32,185600.0,12.1661,12.1801,12.152,12.1731,185600.0
2012-08-09 13:40:00,17.32,17.33,17.31,17.32,132400.0,12.1731,12.1801,12.1661,12.1731,132400.0
2012-08-09 13:50:00,17.32,17.33,17.31,17.32,55600.0,12.1731,12.1801,12.1661,12.1731,55600.0
2012-08-09 14:00:00,17.33,17.33,17.32,17.32,90400.0,12.1801,12.1801,12.1731,12.1731,90400.0
2012-08-09 14:10:00,17.32,17.32,17.31,17.31,68400.0,12.1731,12.1731,12.1661,12.1661,68400.0
2012-08-09 14:20:00,17.31,17.32,17.31,17.32,100800.0,12.1661,12.1731,12.1661,12.1731,100800.0
2012-08-09 14:30:00,17.33,17.33,17.32,17.32,72400.0,12.1801,12.1801,12.1731,12.1731,72400.0
2012-08-09 14:40:00,17.32,17.33,17.32,17.32,91600.0,12.1731,12.1801,12.1731,12.1731,91600.0
2012-08-09 14:50:00,17.32,17.33,17.32,17.33,196000.0,12.1731,12.1801,12.1731,12.1801,196000.0
2012-08-09 15:00:00,17.33,17.33,17.32,17.33,142000.0,12.1801,12.1801,12.1731,12.1801,142000.0
2012-08-09 15:10:00,17.33,17.35,17.32,17.35,146000.0,12.1801,12.1942,12.1731,12.1942,146000.0
2012-08-09 15:20:00,17.35,17.35,17.34,17.34,196400.0,12.1942,12.1942,12.1872,12.1872,196400.0
2012-08-09 15:30:00,17.34,17.35,17.33,17.34,272400.0,12.1872,12.1942,12.1801,12.1872,272400.0
2012-08-09 15:40:00,17.34,17.35,17.33,17.33,355200.0,12.1872,12.1942,12.1801,12.1801,355200.0
2012-08-09 15:50:00,17.33,17.33,17.31,17.31,570800.0,12.1801,12.1801,12.1661,12.1661,570800.0
2012-08-10 09:30:00,17.3,17.33,17.28,17.31,131200.0,12.1591,12.1801,12.145,12.1661,131200.0
2012-08-10 09:40:00,17.32,17.33,17.31,17.33,140400.0,12.1731,12.1801,12.1661,12.1801,140400.0
2012-08-10 09:50:00,17.32,17.4,17.32,17.38,196400.0,12.1731,12.2293,12.1731,12.2153,196400.0
2012-08-10 10:00:00,17.38,17.4,17.36,17.36,215600.0,12.2153,12.2293,12.2012,12.2012,215600.0
2012-08-10 10:10:00,17.36,17.38,17.35,17.38,263200.0,12.2012,12.2153,12.1942,12.2153,263200.0
2012-08-10 10:20:00,17.38,17.43,17.35,17.36,142400.0,12.2153,12.2504,12.1942,12.2012,142400.0
2012-08-10 10:30:00,17.36,17.39,17.35,17.35,107600.0,12.2012,12.2223,12.1942,12.1942,107600.0
2012-08-10 10:40:00,17.35,17.38,17.35,17.38,80400.0,12.1942,12.2153,12.1942,12.2153,80400.0
2012-08-10 10:50:00,17.38,17.38,17.36,17.36,45600.0,12.2153,12.2153,12.2012,12.2012,45600.0
2012-08-10 11:00:00,17.36,17.37,17.33,17.36,105600.0,12.2012,12.2083,12.1801,12.2012,105600.0
2012-08-10 11:10:00,17.36,17.38,17.35,17.37,136800.0,12.2012,12.2153,12.1942,12.2083,136800.0
2012-08-10 11:20:00,17.38,17.38,17.37,17.38,56000.0,12.2153,12.2153,12.2083,12.2153,56000.0
2012-08-10 11:30:00,17.38,17.38,17.37,17.37,33600.0,12.2153,12.2153,12.2083,12.2083,33600.0
2012-08-10 11:40:00,17.37,17.39,17.37,17.37,39600.0,12.2083,12.2223,12.2083,12.2083,39600.0
2012-08-10 11:50:00,17.37,17.39,17.37,17.39,47200.0,12.2083,12.2223,12.2083,12.2223,47200.0
2012-08-10 12:00:00,17.39,17.4,17.38,17.4,50800.0,12.2223,12.2293,12.2153,12.2293,50800.0
2012-08-10 12:10:00,17.39,17.41,17.39,17.4,70400.0,12.2223,12.2364,12.2223,12.2293,70400.0
2012-08-10 12:20:00,17.41,17.41,17.4,17.4,28800.0,12.2364,12.2364,12.2293,12.2293,28800.0
2012-08-10 12:30:00,17.41,17.43,17.41,17.42,83200.0,12.2364,12.2504,12.2364,12.2434,83200.0
2012-08-10 12:40:00,17.41,17.42,17.4,17.41,83600.0,12.2364,12.2434,12.2293,12.2364,83600.0
2012-08-10 12:50:00,17.4,17.41,17.4,17.4,29200.0,12.2293,12.2364,12.2293,12.2293,29200.0
2012-08-10 13:00:00,17.4,17.41,17.38,17.38,137600.0,12.2293,12.2364,12.2153,12.2153,137600.0
2012-08-10 13:10:00,17.38,17.39,17.38,17.38,45600.0,12.2153,12.2223,12.2153,12.2153,45600.0
2012-08-10 13:20:00,17.38,17.39,17.38,17.39,49200.0,12.2153,12.2223,12.2153,12.2223,49200.0
2012-08-10 13:30:00,17.39,17.41,17.39,17.4,48800.0,12.2223,12.2364,12.2223,12.2293,48800.0
2012-08-10 13:40:00,17.39,17.4,17.39,17.4,62800.0,12.2223,12.2293,12.2223,12.2293,62800.0
2012-08-10 13:50:00,17.39,17.4,17.38,17.38,70000.0,12.2223,12.2293,12.2153,12.2153,70000.0
2012-08-10 14:00:00,17.38,17.4,17.38,17.4,123200.0,12.2153,12.2293,12.2153,12.2293,123200.0
2012-08-10 14:10:00,17.4,17.4,17.39,17.4,100000.0,12.2293,12.2293,12.2223,12.2293,100000.0
2012-08-10 14:20:00,17.4,17.41,17.4,17.41,65200.0,12.2293,12.2364,12.2293,12.2364,65200.0
2012-08-10 14:30:00,17.41,17.42,17.41,17.41,52400.0,12.2364,12.2434,12.2364,12.2364,52400.0
2012-08-10 14:40:00,17.41,17.41,17.39,17.4,134800.0,12.2364,12.2364,12.2223,12.2293,134800.0
2012-08-10 14:50:00,17.4,17.41,17.4,17.4,98000.0,12.2293,12.2364,12.2293,12.2293,98000.0
2012-08-10 15:00:00,17.4,17.41,17.4,17.4,112400.0,12.2293,12.2364,12.2293,12.2293,112400.0
2012-08-10 15:10:00,17.41,17.43,17.4,17.43,98800.0,12.2364,12.2504,12.2293,12.2504,98800.0
2012-08-10 15:20:00,17.43,17.43,17.41,17.43,135200.0,12.2504,12.2504,12.2364,12.2504,135200.0
2012-08-10 15:30:00,17.43,17.44,17.42,17.42,184000.0,12.2504,12.2575,12.2434,12.2434,184000.0
2012-08-10 15:40:00,17.42,17.47,17.42,17.45,286000.0,12.2434,12.2785,12.2434,12.2645,286000.0
2012-08-10 15:50:00,17.45,17.46,17.43,17.45,560000.0,12.2645,12.2715,12.2504,12.2645,560000.0
2012-08-13 09:30:00,17.35,17.38,17.31,17.34,365600.0,12.1942,12.2153,12.1661,12.1872,365600.0
2012-08-13 09:40:00,17.35,17.35,17.29,17.31,176400.0,12.1942,12.1942,12.152,12.1661,176400.0
2012-08-13 09:50:00,17.31,17.32,17.28,17.29,336000.0,12.1661,12.1731,12.145,12.152,336000.0
2012-08-13 10:00:00,17.29,17.31,17.27,17.31,172000.0,12.152,12.1661,12.138,12.1661,172000.0
2012-08-13 10:10:00,17.3,17.35,17.29,17.34,100000.0,12.1591,12.1942,12.152,12.1872,100000.0
2012-08-13 10:20:00,17.34,17.35,17.3,17.32,104800.0,12.1872,12.1942,12.1591,12.1731,104800.0
2012-08-13 10:30:00,17.32,17.32,17.29,17.31,56800.0,12.1731,12.1731,12.152,12.1661,56800.0
2012-08-13 10:40:00,17.3,17.34,17.3,17.33,76400.0,12.1591,12.1872,12.1591,12.1801,76400.0
2012-08-13 10:50:00,17.33,17.35,17.3,17.31,178800.0,12.1801,12.1942,12.1591,12.1661,178800.0
2012-08-13 11:00:00,17.3,17.32,17.28,17.31,135600.0,12.1591,12.1731,12.145,12.1661,135600.0
2012-08-13 11:10:00,17.31,17.32,17.31,17.31,34800.0,12.1661,12.1731,12.1661,12.1661,34800.0
2012-08-13 11:20:00,17.31,17.31,17.29,17.3,107200.0,12.1661,12.1661,12.152,12.1591,107200.0
2012-08-13 11:30:00,17.29,17.31,17.29,17.3,54000.0,12.152,12.1661,12.152,12.1591,54000.0
2012-08-13 11:40:00,17.3,17.31,17.3,17.3,49200.0,12.1591,12.1661,12.1591,12.1591,49200.0
2012-08-13 11:50:00,17.3,17.32,17.29,17.31,55600.0,12.1591,12.1731,12.152,12.1661,55600.0
2012-08-13 12:00:00,17.31,17.32,17.3,17.3,133600.0,12.1661,12.1731,12.1591,12.1591,133600.0
2012-08-13 12:10:00,17.3,17.31,17.29,17.3,58000.0,12.1591,12.1661,12.152,12.1591,58000.0
2012-08-13 12:20:00,17.3,17.3,17.29,17.29,100000.0,12.1591,12.1591,12.152,12.152,100000.0
2012-08-13 12:30:00,17.29,17.31,17.28,17.29,76800.0,12.152,12.1661,12.145,12.152,76800.0
2012-08-13 12:40:00,17.29,17.3,17.28,17.3,31600.0,12.152,12.1591,12.145,12.1591,31600.0
2012-08-13 12:50:00,17.3,17.3,17.29,17.29,44000.0,12.1591,12.1591,12.152,12.152,44000.0
2012-08-13 13:00:00,17.3,17.3,17.29,17.29,24800.0,12.1591,12.1591,12.152,12.152,24800.0
2012-08-13 13:10:00,17.29,17.3,17.29,17.29,50800.0,12.152,12.1591,12.152,12.152,50800.0
2012-08-13 13:20:00,17.29,17.3,17.28,17.29,23600.0,12.152,12.1591,12.145,12.152,23600.0
2012-08-13 13:30:00,17.29,17.29,17.28,17.28,62400.0,12.152,12.152,12.145,12.145,62400.0
2012-08-13 13:40:00,17.28,17.3,17.28,17.28,46800.0,12.145,12.1591,12.145,12.145,46800.0
2012-08-13 13:50:00,17.29,17.29,17.28,17.28,45200.0,12.152,12.152,12.145,12.145,45200.0
2012-08-13 14:00:00,17.29,17.29,17.27,17.28,130800.0,12.152,12.152,12.138,12.145,130800.0
2012-08-13 14:10:00,17.28,17.3,17.27,17.3,116000.0,12.145,12.1591,12.138,12.1591,116000.0
2012-08-13 14:20:00,17.3,17.32,17.3,17.3,74000.0,12.1591,12.1731,12.1591,12.1591,74000.0
2012-08-13 14:30:00,17.3,17.31,17.3,17.31,81600.0,12.1591,12.1661,12.1591,12.1661,81600.0
2012-08-13 14:40:00,17.31,17.32,17.3,17.32,105600.0,12.1661,12.1731,12.1591,12.1731,105600.0
2012-08-13 14:50:00,17.32,17.34,17.32,17.32,102800.0,12.1731,12.1872,12.1731,12.1731,102800.0
2012-08-13 15:00:00,17.32,17.32,17.31,17.31,63600.0,12.1731,12.1731,12.1661,12.1661,63600.0
2012-08-13 15:10:00,17.31,17.32,17.31,17.31,100400.0,12.1661,12.1731,12.1661,12.1661,100400.0
2012-08-13 15:20:00,17.31,17.32,17.31,17.31,105200.0,12.1661,12.1731,12.1661,12.1661,105200.0
2012-08-13 15:30:00,17.31,17.32,17.29,17.31,203200.0,12.1661,12.1731,12.152,12.1661,203200.0
2012-08-13 15:40:00,17.31,17.33,17.31,17.31,206400.0,12.1661,12.1801,12.1661,12.1661,206400.0
2012-08-13 15:50:00,17.31,17.33,17.3,17.33,453200.0,12.1661,12.1801,12.1591,12.1801,453200.0
2012-08-14 09:30:00,17.42,17.44,17.38,17.41,282000.0,12.2434,12.2575,12.2153,12.2364,282000.0
2012-08-14 09:40:00,17.41,17.43,17.37,17.37,272400.0,12.2364,12.2504,12.2083,12.2083,272400.0
2012-08-14 09:50:00,17.37,17.39,17.36,17.39,108800.0,12.2083,12.2223,12.2012,12.2223,108800.0
2012-08-14 10:00:00,17.39,17.4,17.39,17.4,135200.0,12.2223,12.2293,12.2223,12.2293,135200.0
2012-08-14 10:10:00,17.39,17.4,17.39,17.4,180000.0,12.2223,12.2293,12.2223,12.2293,180000.0
2012-08-14 10:20:00,17.4,17.42,17.38,17.39,179200.0,12.2293,12.2434,12.2153,12.2223,179200.0
2012-08-14 10:30:00,17.39,17.39,17.35,17.38,202000.0,12.2223,12.2223,12.1942,12.2153,202000.0
2012-08-14 10:40:00,17.37,17.38,17.36,17.37,90400.0,12.2083,12.2153,12.2012,12.2083,90400.0
2012-08-14 10:50:00,17.37,17.38,17.37,17.38,83600.0,12.2083,12.2153,12.2083,12.2153,83600.0
2012-08-14 11:00:00,17.38,17.38,17.37,17.37,106400.0,12.2153,12.2153,12.2083,12.2083,106400.0
2012-08-14 11:10:00,17.36,17.39,17.36,17.38,58800.0,12.2012,12.2223,12.2012,12.2153,58800.0
2012-08-14 11:20:00,17.38,17.4,17.38,17.39,85600.0,12.2153,12.2293,12.2153,12.2223,85600.0
2012-08-14 11:30:00,17.39,17.4,17.39,17.39,415200.0,12.2223,12.2293,12.2223,12.2223,415200.0
2012-08-14 11:40:00,17.39,17.4,17.38,17.39,86400.0,12.2223,12.2293,12.2153,12.2223,86400.0
2012-08-14 11:50:00,17.39,17.43,17.39,17.42,82800.0,12.2223,12.2504,12.2223,12.2434,82800.0
2012-08-14 12:00:00,17.42,17.43,17.4,17.4,88800.0,12.2434,12.2504,12.2293,12.2293,88800.0
2012-08-14 12:10:00,17.41,17.43,17.41,17.42,77600.0,12.2364,12.2504,12.2364,12.2434,77600.0
2012-08-14 12:20:00,17.42,17.42,17.41,17.42,96400.0,12.2434,12.2434,12.2364,12.2434,96400.0
2012-08-14 12:30:00,17.42,17.45,17.42,17.44,123600.0,12.2434,12.2645,12.2434,12.2575,123600.0
2012-08-14 12:40:00,17.43,17.45,17.43,17.44,106800.0,12.2504,12.2645,12.2504,12.2575,106800.0
2012-08-14 12:50:00,17.43,17.45,17.42,17.43,50400.0,12.2504,12.2645,12.2434,12.2504,50400.0
2012-08-14 13:00:00,17.43,17.43,17.42,17.42,46000.0,12.2504,12.2504,12.2434,12.2434,46000.0
2012-08-14 13:10:00,17.42,17.43,17.41,17.42,55200.0,12.2434,12.2504,12.2364,12.2434,55200.0
2012-08-14 13:20:00,17.41,17.43,17.41,17.43,39200.0,12.2364,12.2504,12.2364,12.2504,39200.0
2012-08-14 13:30:00,17.43,17.43,17.42,17.42,50800.0,12.2504,12.2504,12.2434,12.2434,50800.0
2012-08-14 13:40:00,17.42,17.43,17.41,17.41,78000.0,12.2434,12.2504,12.2364,12.2364,78000.0
2012-08-14 13:50:00,17.41,17.42,17.38,17.4,111600.0,12.2364,12.2434,12.2153,12.2293,111600.0
2012-08-14 14:00:00,17.4,17.41,17.4,17.41,60400.0,12.2293,12.2364,12.2293,12.2364,60400.0
2012-08-14 14:10:00,17.41,17.43,17.41,17.43,59600.0,12.2364,12.2504,12.2364,12.2504,59600.0
2012-08-14 14:20:00,17.43,17.43,17.42,17.42,85200.0,12.2504,12.2504,12.2434,12.2434,85200.0
2012-08-14 14:30:00,17.43,17.43,17.4,17.4,60800.0,12.2504,12.2504,12.2293,12.2293,60800.0
2012-08-14 14:40:00,17.41,17.43,17.4,17.43,73600.0,12.2364,12.2504,12.2293,12.2504,73600.0
2012-08-14 14:50:00,17.43,17.43,17.42,17.43,63600.0,12.2504,12.2504,12.2434,12.2504,63600.0
2012-08-14 15:00:00,17.43,17.44,17.42,17.42,94800.0,12.2504,12.2575,12.2434,12.2434,94800.0
2012-08-14 15:10:00,17.42,17.42,17.4,17.41,78400.0,12.2434,12.2434,12.2293,12.2364,78400.0
2012-08-14 15:20:00,17.41,17.42,17.41,17.41,97600.0,12.2364,12.2434,12.2364,12.2364,97600.0
2012-08-14 15:30:00,17.41,17.41,17.39,17.4,152400.0,12.2364,12.2364,12.2223,12.2293,152400.0
2012-08-14 15:40:00,17.4,17.41,17.37,17.39,250400.0,12.2293,12.2364,12.2083,12.2223,250400.0
2012-08-14 15:50:00,17.39,17.4,17.37,17.4,356400.0,12.2223,12.2293,12.2083,12.2293,356400.0
2012-08-15 09:30:00,17.37,17.39,17.32,17.33,174400.0,12.2083,12.2223,12.1731,12.1801,174400.0
2012-08-15 09:40:00,17.34,17.39,17.33,17.36,57200.0,12.1872,12.2223,12.1801,12.2012,57200.0
2012-08-15 09:50:00,17.36,17.39,17.36,17.38,33200.0,12.2012,12.2223,12.2012,12.2153,33200.0
2012-08-15 10:00:00,17.38,17.4,17.37,17.4,39600.0,12.2153,12.2293,12.2083,12.2293,39600.0
2012-08-15 10:10:00,17.4,17.42,17.39,17.41,67600.0,12.2293,12.2434,12.2223,12.2364,67600.0
2012-08-15 10:20:00,17.41,17.41,17.38,17.38,96000.0,12.2364,12.2364,12.2153,12.2153,96000.0
2012-08-15 10:30:00,17.38,17.39,17.35,17.36,52000.0,12.2153,12.2223,12.1942,12.2012,52000.0
2012-08-15 10:40:00,17.36,17.38,17.35,17.36,56800.0,12.2012,12.2153,12.1942,12.2012,56800.0
2012-08-15 10:50:00,17.36,17.36,17.34,17.35,134800.0,12.2012,12.2012,12.1872,12.1942,134800.0
2012-08-15 11:00:00,17.36,17.37,17.35,17.36,32800.0,12.2012,12.2083,12.1942,12.2012,32800.0
2012-08-15 11:10:00,17.36,17.36,17.33,17.33,321600.0,12.2012,12.2012,12.1801,12.1801,321600.0
2012-08-15 11:20:00,17.33,17.35,17.33,17.34,64400.0,12.1801,12.1942,12.1801,12.1872,64400.0
2012-08-15 11:30:00,17.34,17.34,17.33,17.33,86800.0,12.1872,12.1872,12.1801,12.1801,86800.0
2012-08-15 11:40:00,17.33,17.34,17.32,17.33,98000.0,12.1801,12.1872,12.1731,12.1801,98000.0
2012-08-15 11:50:00,17.33,17.34,17.32,17.34,108800.0,12.1801,12.1872,12.1731,12.1872,108800.0
2012-08-15 12:00:00,17.34,17.35,17.33,17.34,37200.0,12.1872,12.1942,12.1801,12.1872,37200.0
2012-08-15 12:10:00,17.34,17.34,17.33,17.33,49200.0,12.1872,12.1872,12.1801,12.1801,49200.0
2012-08-15 12:20:00,17.34,17.35,17.33,17.34,125600.0,12.1872,12.1942,12.1801,12.1872,125600.0
2012-08-15 12:30:00,17.34,17.35,17.34,17.34,20400.0,12.1872,12.1942,12.1872,12.1872,20400.0
2012-08-15 12:40:00,17.34,17.34,17.33,17.33,63200.0,12.1872,12.1872,12.1801,12.1801,63200.0
2012-08-15 12:50:00,17.33,17.34,17.33,17.33,56400.0,12.1801,12.1872,12.1801,12.1801,56400.0
2012-08-15 13:00:00,17.34,17.34,17.32,17.33,39200.0,12.1872,12.1872,12.1731,12.1801,39200.0
2012-08-15 13:10:00,17.33,17.33,17.31,17.31,42400.0,12.1801,12.1801,12.1661,12.1661,42400.0
2012-08-15 13:20:00,17.31,17.31,17.3,17.3,28000.0,12.1661,12.1661,12.1591,12.1591,28000.0
2012-08-15 13:30:00,17.31,17.32,17.31,17.32,50000.0,12.1661,12.1731,12.1661,12.1731,50000.0
2012-08-15 13:40:00,17.32,17.32,17.3,17.31,37600.0,12.1731,12.1731,12.1591,12.1661,37600.0
2012-08-15 13:50:00,17.31,17.31,17.3,17.3,40000.0,12.1661,12.1661,12.1591,12.1591,40000.0
2012-08-15 14:00:00,17.3,17.32,17.3,17.31,49200.0,12.1591,12.1731,12.1591,12.1661,49200.0
2012-08-15 14:10:00,17.31,17.33,17.31,17.32,60000.0,12.1661,12.1801,12.1661,12.1731,60000.0
2012-08-15 14:20:00,17.32,17.33,17.31,17.32,139200.0,12.1731,12.1801,12.1661,12.1731,139200.0
2012-08-15 14:30:00,17.32,17.33,17.32,17.33,316800.0,12.1731,12.1801,12.1731,12.1801,316800.0
2012-08-15 14:40:00,17.33,17.34,17.33,17.34,60000.0,12.1801,12.1872,12.1801,12.1872,60000.0
2012-08-15 14:50:00,17.34,17.35,17.33,17.34,198800.0,12.1872,12.1942,12.1801,12.1872,198800.0
2012-08-15 15:00:00,17.34,17.35,17.34,17.34,56400.0,12.1872,12.1942,12.1872,12.1872,56400.0
2012-08-15 15:10:00,17.34,17.34,17.32,17.33,76800.0,12.1872,12.1872,12.1731,12.1801,76800.0
2012-08-15 15:20:00,17.33,17.33,17.29,17.31,117600.0,12.1801,12.1801,12.152,12.1661,117600.0
2012-08-15 15:30:00,17.3,17.32,17.3,17.31,110000.0,12.1591,12.1731,12.1591,12.1661,110000.0
2012-08-15 15:40:00,17.31,17.34,17.31,17.34,259600.0,12.1661,12.1872,12.1661,12.1872,259600.0
2012-08-15 15:50:00,17.33,17.34,17.3,17.31,414400.0,12.1801,12.1872,12.1591,12.1661,414400.0
2012-08-16 09:30:00,17.36,17.39,17.34,17.36,215200.0,12.2012,12.2223,12.1872,12.2012,215200.0
2012-08-16 09:40:00,17.37,17.38,17.32,17.36,137600.0,12.2083,12.2153,12.1731,12.2012,137600.0
2012-08-16 09:50:00,17.36,17.36,17.32,17.34,134400.0,12.2012,12.2012,12.1731,12.1872,134400.0
2012-08-16 10:00:00,17.34,17.35,17.33,17.35,72800.0,12.1872,12.1942,12.1801,12.1942,72800.0
2012-08-16 10:10:00,17.35,17.36,17.32,17.35,132000.0,12.1942,12.2012,12.1731,12.1942,132000.0
2012-08-16 10:20:00,17.36,17.37,17.35,17.35,204400.0,12.2012,12.2083,12.1942,12.1942,204400.0
2012-08-16 10:30:00,17.35,17.37,17.34,17.35,213600.0,12.1942,12.2083,12.1872,12.1942,213600.0
2012-08-16 10:40:00,17.35,17.37,17.35,17.35,84800.0,12.1942,12.2083,12.1942,12.1942,84800.0
2012-08-16 10:50:00,17.34,17.34,17.32,17.33,125600.0,12.1872,12.1872,12.1731,12.1801,125600.0
2012-08-16 11:00:00,17.33,17.36,17.32,17.36,107200.0,12.1801,12.2012,12.1731,12.2012,107200.0
2012-08-16 11:10:00,17.35,17.39,17.35,17.37,203600.0,12.1942,12.2223,12.1942,12.2083,203600.0
2012-08-16 11:20:00,17.37,17.37,17.36,17.36,206000.0,12.2083,12.2083,12.2012,12.2012,206000.0
2012-08-16 11:30:00,17.37,17.38,17.36,17.36,141600.0,12.2083,12.2153,12.2012,12.2012,141600.0
2012-08-16 11:40:00,17.36,17.38,17.36,17.36,69200.0,12.2012,12.2153,12.2012,12.2012,69200.0
2012-08-16 11:50:00,17.36,17.39,17.36,17.38,118000.0,12.2012,12.2223,12.2012,12.2153,118000.0
2012-08-16 12:00:00,17.38,17.39,17.37,17.39,210400.0,12.2153,12.2223,12.2083,12.2223,210400.0
2012-08-16 12:10:00,17.39,17.42,17.38,17.41,154400.0,12.2223,12.2434,12.2153,12.2364,154400.0
2012-08-16 12:20:00,17.41,17.42,17.4,17.41,111200.0,12.2364,12.2434,12.2293,12.2364,111200.0
2012-08-16 12:30:00,17.41,17.41,17.4,17.41,73200.0,12.2364,12.2364,12.2293,12.2364,73200.0
2012-08-16 12:40:00,17.41,17.41,17.39,17.39,89200.0,12.2364,12.2364,12.2223,12.2223,89200.0
2012-08-16 12:50:00,17.39,17.41,17.39,17.41,56400.0,12.2223,12.2364,12.2223,12.2364,56400.0
2012-08-16 13:00:00,17.41,17.41,17.4,17.41,65600.0,12.2364,12.2364,12.2293,12.2364,65600.0
2012-08-16 13:10:00,17.41,17.43,17.41,17.43,87600.0,12.2364,12.2504,12.2364,12.2504,87600.0
2012-08-16 13:20:00,17.42,17.42,17.41,17.41,76800.0,12.2434,12.2434,12.2364,12.2364,76800.0
2012-08-16 13:30:00,17.41,17.42,17.4,17.41,86000.0,12.2364,12.2434,12.2293,12.2364,86000.0
2012-08-16 13:40:00,17.41,17.41,17.4,17.4,61600.0,12.2364,12.2364,12.2293,12.2293,61600.0
2012-08-16 13:50:00,17.41,17.42,17.4,17.41,90800.0,12.2364,12.2434,12.2293,12.2364,90800.0
2012-08-16 14:00:00,17.41,17.42,17.41,17.42,65600.0,12.2364,12.2434,12.2364,12.2434,65600.0
2012-08-16 14:10:00,17.41,17.42,17.4,17.4,96400.0,12.2364,12.2434,12.2293,12.2293,96400.0
2012-08-16 14:20:00,17.4,17.41,17.4,17.4,67600.0,12.2293,12.2364,12.2293,12.2293,67600.0
2012-08-16 14:30:00,17.4,17.41,17.4,17.4,123600.0,12.2293,12.2364,12.2293,12.2293,123600.0
2012-08-16 14:40:00,17.4,17.41,17.4,17.4,57200.0,12.2293,12.2364,12.2293,12.2293,57200.0
2012-08-16 14:50:00,17.4,17.4,17.38,17.38,64000.0,12.2293,12.2293,12.2153,12.2153,64000.0
2012-08-16 15:00:00,17.38,17.38,17.37,17.38,41600.0,12.2153,12.2153,12.2083,12.2153,41600.0
2012-08-16 15:10:00,17.38,17.4,17.38,17.4,97600.0,12.2153,12.2293,12.2153,12.2293,97600.0
2012-08-16 15:20:00,17.4,17.41,17.4,17.4,119200.0,12.2293,12.2364,12.2293,12.2293,119200.0
2012-08-16 15:30:00,17.4,17.41,17.4,17.41,98800.0,12.2293,12.2364,12.2293,12.2364,98800.0
2012-08-16 15:40:00,17.41,17.42,17.38,17.39,255200.0,12.2364,12.2434,12.2153,12.2223,255200.0
2012-08-16 15:50:00,17.39,17.4,17.38,17.4,672000.0,12.2223,12.2293,12.2153,12.2293,672000.0
2012-08-17 09:30:00,17.45,17.48,17.36,17.38,878400.0,12.2645,12.2856,12.2012,12.2153,878400.0
2012-08-17 09:40:00,17.37,17.41,17.37,17.4,100400.0,12.2083,12.2364,12.2083,12.2293,100400.0
2012-08-17 09:50:00,17.4,17.43,17.39,17.42,96400.0,12.2293,12.2504,12.2223,12.2434,96400.0
2012-08-17 10:00:00,17.42,17.43,17.4,17.43,103600.0,12.2434,12.2504,12.2293,12.2504,103600.0
2012-08-17 10:10:00,17.43,17.43,17.4,17.42,66800.0,12.2504,12.2504,12.2293,12.2434,66800.0
2012-08-17 10:20:00,17.42,17.42,17.39,17.4,84400.0,12.2434,12.2434,12.2223,12.2293,84400.0
2012-08-17 10:30:00,17.39,17.41,17.38,17.4,126000.0,12.2223,12.2364,12.2153,12.2293,126000.0
2012-08-17 10:40:00,17.39,17.39,17.36,17.39,103600.0,12.2223,12.2223,12.2012,12.2223,103600.0
2012-08-17 10:50:00,17.39,17.39,17.38,17.39,48000.0,12.2223,12.2223,12.2153,12.2223,48000.0
2012-08-17 11:00:00,17.38,17.4,17.38,17.39,76800.0,12.2153,12.2293,12.2153,12.2223,76800.0
2012-08-17 11:10:00,17.39,17.4,17.39,17.4,58400.0,12.2223,12.2293,12.2223,12.2293,58400.0
2012-08-17 11:20:00,17.4,17.41,17.38,17.38,55200.0,12.2293,12.2364,12.2153,12.2153,55200.0
2012-08-17 11:30:00,17.38,17.39,17.37,17.39,66000.0,12.2153,12.2223,12.2083,12.2223,66000.0
2012-08-17 11:40:00,17.39,17.4,17.37,17.37,66400.0,12.2223,12.2293,12.2083,12.2083,66400.0
2012-08-17 11:50:00,17.38,17.4,17.38,17.39,46000.0,12.2153,12.2293,12.2153,12.2223,46000.0
2012-08-17 12:00:00,17.39,17.41,17.39,17.4,41600.0,12.2223,12.2364,12.2223,12.2293,41600.0
2012-08-17 12:10:00,17.4,17.41,17.39,17.41,61600.0,12.2293,12.2364,12.2223,12.2364,61600.0
2012-08-17 12:20:00,17.41,17.41,17.4,17.4,51600.0,12.2364,12.2364,12.2293,12.2293,51600.0
2012-08-17 12:30:00,17.4,17.41,17.4,17.4,58000.0,12.2293,12.2364,12.2293,12.2293,58000.0
2012-08-17 12:40:00,17.41,17.43,17.4,17.43,40400.0,12.2364,12.2504,12.2293,12.2504,40400.0
2012-08-17 12:50:00,17.43,17.43,17.4,17.41,52000.0,12.2504,12.2504,12.2293,12.2364,52000.0
2012-08-17 13:00:00,17.41,17.41,17.4,17.4,58400.0,12.2364,12.2364,12.2293,12.2293,58400.0
2012-08-17 13:10:00,17.4,17.42,17.4,17.41,45200.0,12.2293,12.2434,12.2293,12.2364,45200.0
2012-08-17 13:20:00,17.41,17.42,17.41,17.42,51600.0,12.2364,12.2434,12.2364,12.2434,51600.0
2012-08-17 13:30:00,17.42,17.43,17.4,17.4,91600.0,12.2434,12.2504,12.2293,12.2293,91600.0
2012-08-17 13:40:00,17.41,17.41,17.39,17.41,116000.0,12.2364,12.2364,12.2223,12.2364,116000.0
2012-08-17 13:50:00,17.41,17.43,17.41,17.41,70400.0,12.2364,12.2504,12.2364,12.2364,70400.0
2012-08-17 14:00:00,17.41,17.42,17.4,17.4,54400.0,12.2364,12.2434,12.2293,12.2293,54400.0
2012-08-17 14:10:00,17.4,17.41,17.4,17.4,71200.0,12.2293,12.2364,12.2293,12.2293,71200.0
2012-08-17 14:20:00,17.4,17.41,17.39,17.39,48400.0,12.2293,12.2364,12.2223,12.2223,48400.0
2012-08-17 14:30:00,17.39,17.41,17.39,17.39,456000.0,12.2223,12.2364,12.2223,12.2223,456000.0
2012-08-17 14:40:00,17.39,17.41,17.39,17.41,77200.0,12.2223,12.2364,12.2223,12.2364,77200.0
2012-08-17 14:50:00,17.41,17.42,17.4,17.41,95600.0,12.2364,12.2434,12.2293,12.2364,95600.0
2012-08-17 15:00:00,17.41,17.41,17.4,17.41,72000.0,12.2364,12.2364,12.2293,12.2364,72000.0
2012-08-17 15:10:00,17.4,17.41,17.4,17.41,70400.0,12.2293,12.2364,12.2293,12.2364,70400.0
2012-08-17 15:20:00,17.41,17.42,17.4,17.4,85200.0,12.2364,12.2434,12.2293,12.2293,85200.0
2012-08-17 15:30:00,17.4,17.41,17.4,17.41,114800.0,12.2293,12.2364,12.2293,12.2364,114800.0
2012-08-17 15:40:00,17.41,17.41,17.4,17.4,189200.0,12.2364,12.2364,12.2293,12.2293,189200.0
2012-08-17 15:50:00,17.4,17.42,17.4,17.4,437600.0,12.2293,12.2434,12.2293,12.2293,437600.0
2012-08-20 09:30:00,17.36,17.39,17.3,17.35,210000.0,12.2012,12.2223,12.1591,12.1942,210000.0
2012-08-20 09:40:00,17.34,17.36,17.29,17.3,140800.0,12.1872,12.2012,12.152,12.1591,140800.0
2012-08-20 09:50:00,17.3,17.3,17.25,17.25,169200.0,12.1591,12.1591,12.1239,12.1239,169200.0
2012-08-20 10:00:00,17.25,17.28,17.24,17.26,267600.0,12.1239,12.145,12.1169,12.1309,267600.0
2012-08-20 10:10:00,17.26,17.29,17.24,17.29,148800.0,12.1309,12.152,12.1169,12.152,148800.0
2012-08-20 10:20:00,17.28,17.3,17.28,17.29,83600.0,12.145,12.1591,12.145,12.152,83600.0
2012-08-20 10:30:00,17.29,17.29,17.27,17.27,77600.0,12.152,12.152,12.138,12.138,77600.0
2012-08-20 10:40:00,17.28,17.28,17.25,17.25,164000.0,12.145,12.145,12.1239,12.1239,164000.0
2012-08-20 10:50:00,17.25,17.28,17.24,17.24,90400.0,12.1239,12.145,12.1169,12.1169,90400.0
2012-08-20 11:00:00,17.24,17.27,17.24,17.27,70000.0,12.1169,12.138,12.1169,12.138,70000.0
2012-08-20 11:10:00,17.28,17.28,17.26,17.27,80400.0,12.145,12.145,12.1309,12.138,80400.0
2012-08-20 11:20:00,17.27,17.27,17.22,17.22,252400.0,12.138,12.138,12.1028,12.1028,252400.0
2012-08-20 11:30:00,17.21,17.23,17.21,17.22,118000.0,12.0958,12.1099,12.0958,12.1028,118000.0
2012-08-20 11:40:00,17.22,17.22,17.21,17.22,120800.0,12.1028,12.1028,12.0958,12.1028,120800.0
2012-08-20 11:50:00,17.22,17.22,17.18,17.18,227200.0,12.1028,12.1028,12.0747,12.0747,227200.0
2012-08-20 12:00:00,17.18,17.22,17.18,17.21,92800.0,12.0747,12.1028,12.0747,12.0958,92800.0
2012-08-20 12:10:00,17.22,17.22,17.2,17.2,185200.0,12.1028,12.1028,12.0888,12.0888,185200.0
2012-08-20 12:20:00,17.2,17.21,17.2,17.2,64000.0,12.0888,12.0958,12.0888,12.0888,64000.0
2012-08-20 12:30:00,17.2,17.21,17.2,17.21,112400.0,12.0888,12.0958,12.0888,12.0958,112400.0
2012-08-20 12:40:00,17.21,17.23,17.21,17.23,201600.0,12.0958,12.1099,12.0958,12.1099,201600.0
2012-08-20 12:50:00,17.23,17.23,17.22,17.22,74800.0,12.1099,12.1099,12.1028,12.1028,74800.0
2012-08-20 13:00:00,17.23,17.24,17.23,17.23,32400.0,12.1099,12.1169,12.1099,12.1099,32400.0
2012-08-20 13:10:00,17.23,17.23,17.23,17.23,44800.0,12.1099,12.1099,12.1099,12.1099,44800.0
2012-08-20 13:20:00,17.23,17.25,17.23,17.24,60800.0,12.1099,12.1239,12.1099,12.1169,60800.0
2012-08-20 13:30:00,17.24,17.24,17.22,17.23,125600.0,12.1169,12.1169,12.1028,12.1099,125600.0
2012-08-20 13:40:00,17.23,17.23,17.21,17.22,88400.0,12.1099,12.1099,12.0958,12.1028,88400.0
2012-08-20 13:50:00,17.22,17.25,17.22,17.22,186000.0,12.1028,12.1239,12.1028,12.1028,186000.0
2012-08-20 14:00:00,17.22,17.23,17.22,17.22,93200.0,12.1028,12.1099,12.1028,12.1028,93200.0
2012-08-20 14:10:00,17.22,17.23,17.21,17.23,105200.0,12.1028,12.1099,12.0958,12.1099,105200.0
2012-08-20 14:20:00,17.23,17.25,17.23,17.23,194000.0,12.1099,12.1239,12.1099,12.1099,194000.0
2012-08-20 14:30:00,17.23,17.25,17.23,17.24,131600.0,12.1099,12.1239,12.1099,12.1169,131600.0
2012-08-20 14:40:00,17.24,17.25,17.24,17.24,64800.0,12.1169,12.1239,12.1169,12.1169,64800.0
2012-08-20 14:50:00,17.24,17.24,17.23,17.24,93600.0,12.1169,12.1169,12.1099,12.1169,93600.0
2012-08-20 15:00:00,17.24,17.24,17.23,17.24,94800.0,12.1169,12.1169,12.1099,12.1169,94800.0
2012-08-20 15:10:00,17.23,17.25,17.23,17.25,72000.0,12.1099,12.1239,12.1099,12.1239,72000.0
2012-08-20 15:20:00,17.24,17.25,17.24,17.24,85600.0,12.1169,12.1239,12.1169,12.1169,85600.0
2012-08-20 15:30:00,17.24,17.24,17.22,17.24,149600.0,12.1169,12.1169,12.1028,12.1169,149600.0
2012-08-20 15:40:00,17.24,17.25,17.22,17.25,231200.0,12.1169,12.1239,12.1028,12.1239,231200.0
2012-08-20 15:50:00,17.25,17.26,17.23,17.26,459600.0,12.1239,12.1309,12.1099,12.1309,459600.0
2012-08-21 09:30:00,17.22,17.32,17.18,17.19,286400.0,12.1028,12.1731,12.0747,12.0818,286400.0
2012-08-21 09:40:00,17.2,17.21,17.18,17.19,69600.0,12.0888,12.0958,12.0747,12.0818,69600.0
2012-08-21 09:50:00,17.19,17.2,17.18,17.2,76400.0,12.0818,12.0888,12.0747,12.0888,76400.0
2012-08-21 10:00:00,17.2,17.22,17.18,17.2,173600.0,12.0888,12.1028,12.0747,12.0888,173600.0
2012-08-21 10:10:00,17.2,17.21,17.18,17.19,92800.0,12.0888,12.0958,12.0747,12.0818,92800.0
2012-08-21 10:20:00,17.18,17.21,17.18,17.19,392800.0,12.0747,12.0958,12.0747,12.0818,392800.0
2012-08-21 10:30:00,17.19,17.21,17.19,17.21,92000.0,12.0818,12.0958,12.0818,12.0958,92000.0
2012-08-21 10:40:00,17.21,17.24,17.21,17.23,104400.0,12.0958,12.1169,12.0958,12.1099,104400.0
2012-08-21 10:50:00,17.24,17.25,17.23,17.25,147200.0,12.1169,12.1239,12.1099,12.1239,147200.0
2012-08-21 11:00:00,17.25,17.25,17.22,17.22,157200.0,12.1239,12.1239,12.1028,12.1028,157200.0
2012-08-21 11:10:00,17.22,17.22,17.21,17.21,109200.0,12.1028,12.1028,12.0958,12.0958,109200.0
2012-08-21 11:20:00,17.21,17.21,17.19,17.19,107200.0,12.0958,12.0958,12.0818,12.0818,107200.0
2012-08-21 11:30:00,17.19,17.2,17.17,17.17,142400.0,12.0818,12.0888,12.0677,12.0677,142400.0
2012-08-21 11:40:00,17.17,17.17,17.14,17.17,217600.0,12.0677,12.0677,12.0466,12.0677,217600.0
2012-08-21 11:50:00,17.17,17.17,17.14,17.15,302000.0,12.0677,12.0677,12.0466,12.0536,302000.0
2012-08-21 12:00:00,17.15,17.18,17.15,17.18,93200.0,12.0536,12.0747,12.0536,12.0747,93200.0
2012-08-21 12:10:00,17.18,17.18,17.17,17.18,106400.0,12.0747,12.0747,12.0677,12.0747,106400.0
2012-08-21 12:20:00,17.18,17.18,17.17,17.18,93200.0,12.0747,12.0747,12.0677,12.0747,93200.0
2012-08-21 12:30:00,17.18,17.18,17.16,17.17,134800.0,12.0747,12.0747,12.0607,12.0677,134800.0
2012-08-21 12:40:00,17.17,17.19,17.17,17.19,86800.0,12.0677,12.0818,12.0677,12.0818,86800.0
2012-08-21 12:50:00,17.19,17.19,17.18,17.18,80400.0,12.0818,12.0818,12.0747,12.0747,80400.0
2012-08-21 13:00:00,17.18,17.2,17.18,17.2,66400.0,12.0747,12.0888,12.0747,12.0888,66400.0
2012-08-21 13:10:00,17.2,17.21,17.18,17.18,72400.0,12.0888,12.0958,12.0747,12.0747,72400.0
2012-08-21 13:20:00,17.18,17.18,17.17,17.17,50000.0,12.0747,12.0747,12.0677,12.0677,50000.0
2012-08-21 13:30:00,17.17,17.19,17.17,17.19,88400.0,12.0677,12.0818,12.0677,12.0818,88400.0
2012-08-21 13:40:00,17.18,17.21,17.18,17.2,97200.0,12.0747,12.0958,12.0747,12.0888,97200.0
2012-08-21 13:50:00,17.21,17.21,17.18,17.18,64400.0,12.0958,12.0958,12.0747,12.0747,64400.0
2012-08-21 14:00:00,17.18,17.19,17.18,17.18,100400.0,12.0747,12.0818,12.0747,12.0747,100400.0
2012-08-21 14:10:00,17.18,17.2,17.18,17.18,87600.0,12.0747,12.0888,12.0747,12.0747,87600.0
2012-08-21 14:20:00,17.18,17.18,17.17,17.17,87600.0,12.0747,12.0747,12.0677,12.0677,87600.0
2012-08-21 14:30:00,17.17,17.17,17.16,17.17,97200.0,12.0677,12.0677,12.0607,12.0677,97200.0
2012-08-21 14:40:00,17.17,17.18,17.16,17.17,75200.0,12.0677,12.0747,12.0607,12.0677,75200.0
2012-08-21 14:50:00,17.17,17.17,17.15,17.16,89200.0,12.0677,12.0677,12.0536,12.0607,89200.0
2012-08-21 15:00:00,17.16,17.16,17.15,17.15,87200.0,12.0607,12.0607,12.0536,12.0536,87200.0
2012-08-21 15:10:00,17.16,17.16,17.13,17.14,144000.0,12.0607,12.0607,12.0396,12.0466,144000.0
2012-08-21 15:20:00,17.14,17.16,17.14,17.16,95200.0,12.0466,12.0607,12.0466,12.0607,95200.0
2012-08-21 15:30:00,17.16,17.16,17.13,17.14,174000.0,12.0607,12.0607,12.0396,12.0466,174000.0
2012-08-21 15:40:00,17.14,17.15,17.13,17.13,230400.0,12.0466,12.0536,12.0396,12.0396,230400.0
2012-08-21 15:50:00,17.13,17.16,17.13,17.15,493200.0,12.0396,12.0607,12.0396,12.0536,493200.0
2012-08-22 09:30:00,17.1,17.13,17.06,17.1,228800.0,12.0185,12.0396,11.9904,12.0185,228800.0
2012-08-22 09:40:00,17.11,17.15,17.1,17.11,136000.0,12.0255,12.0536,12.0185,12.0255,136000.0
2012-08-22 09:50:00,17.11,17.11,17.09,17.09,89600.0,12.0255,12.0255,12.0115,12.0115,89600.0
2012-08-22 10:00:00,17.09,17.1,17.06,17.07,264800.0,12.0115,12.0185,11.9904,11.9974,264800.0
2012-08-22 10:10:00,17.07,17.08,17.05,17.06,118800.0,11.9974,12.0044,11.9834,11.9904,118800.0
2012-08-22 10:20:00,17.06,17.06,17.05,17.06,224800.0,11.9904,11.9904,11.9834,11.9904,224800.0
2012-08-22 10:30:00,17.06,17.06,17.04,17.05,102400.0,11.9904,11.9904,11.9763,11.9834,102400.0
2012-08-22 10:40:00,17.04,17.05,17.03,17.03,116800.0,11.9763,11.9834,11.9693,11.9693,116800.0
2012-08-22 10:50:00,17.03,17.05,17.02,17.02,138800.0,11.9693,11.9834,11.9623,11.9623,138800.0
2012-08-22 11:00:00,17.02,17.03,17.0,17.02,197600.0,11.9623,11.9693,11.9482,11.9623,197600.0
2012-08-22 11:10:00,17.02,17.03,17.01,17.03,93200.0,11.9623,11.9693,11.9552,11.9693,93200.0
2012-08-22 11:20:00,17.03,17.04,17.02,17.03,67600.0,11.9693,11.9763,11.9623,11.9693,67600.0
2012-08-22 11:30:00,17.03,17.04,17.02,17.04,64000.0,11.9693,11.9763,11.9623,11.9763,64000.0
2012-08-22 11:40:00,17.03,17.05,17.03,17.04,49200.0,11.9693,11.9834,11.9693,11.9763,49200.0
2012-08-22 11:50:00,17.04,17.05,17.03,17.04,66000.0,11.9763,11.9834,11.9693,11.9763,66000.0
2012-08-22 12:00:00,17.04,17.05,17.04,17.05,156800.0,11.9763,11.9834,11.9763,11.9834,156800.0
2012-08-22 12:10:00,17.05,17.05,17.04,17.05,222400.0,11.9834,11.9834,11.9763,11.9834,222400.0
2012-08-22 12:20:00,17.05,17.06,17.05,17.06,82000.0,11.9834,11.9904,11.9834,11.9904,82000.0
2012-08-22 12:30:00,17.05,17.05,17.04,17.05,77200.0,11.9834,11.9834,11.9763,11.9834,77200.0
2012-08-22 12:40:00,17.05,17.06,17.05,17.05,49600.0,11.9834,11.9904,11.9834,11.9834,49600.0
2012-08-22 12:50:00,17.05,17.06,17.05,17.06,284400.0,11.9834,11.9904,11.9834,11.9904,284400.0
2012-08-22 13:00:00,17.06,17.06,17.05,17.06,84400.0,11.9904,11.9904,11.9834,11.9904,84400.0
2012-08-22 13:10:00,17.06,17.06,17.06,17.06,70000.0,11.9904,11.9904,11.9904,11.9904,70000.0
2012-08-22 13:20:00,17.06,17.07,17.06,17.07,57200.0,11.9904,11.9974,11.9904,11.9974,57200.0
2012-08-22 13:30:00,17.06,17.07,17.06,17.06,50000.0,11.9904,11.9974,11.9904,11.9904,50000.0
2012-08-22 13:40:00,17.06,17.07,17.06,17.06,71600.0,11.9904,11.9974,11.9904,11.9904,71600.0
2012-08-22 13:50:00,17.06,17.06,17.05,17.05,79200.0,11.9904,11.9904,11.9834,11.9834,79200.0
2012-08-22 14:00:00,17.06,17.08,17.06,17.07,168000.0,11.9904,12.0044,11.9904,11.9974,168000.0
2012-08-22 14:10:00,17.07,17.08,17.06,17.07,134000.0,11.9974,12.0044,11.9904,11.9974,134000.0
2012-08-22 14:20:00,17.07,17.07,17.05,17.06,68800.0,11.9974,11.9974,11.9834,11.9904,68800.0
2012-08-22 14:30:00,17.06,17.08,17.06,17.08,74000.0,11.9904,12.0044,11.9904,12.0044,74000.0
2012-08-22 14:40:00,17.08,17.09,17.07,17.08,118000.0,12.0044,12.0115,11.9974,12.0044,118000.0
2012-08-22 14:50:00,17.08,17.1,17.07,17.09,219600.0,12.0044,12.0185,11.9974,12.0115,219600.0
2012-08-22 15:00:00,17.09,17.1,17.08,17.09,63200.0,12.0115,12.0185,12.0044,12.0115,63200.0
2012-08-22 15:10:00,17.09,17.1,17.07,17.07,92800.0,12.0115,12.0185,11.9974,11.9974,92800.0
2012-08-22 15:20:00,17.07,17.08,17.07,17.08,112000.0,11.9974,12.0044,11.9974,12.0044,112000.0
2012-08-22 15:30:00,17.08,17.08,17.07,17.08,134800.0,12.0044,12.0044,11.9974,12.0044,134800.0
2012-08-22 15:40:00,17.08,17.09,17.07,17.08,170800.0,12.0044,12.0115,11.9974,12.0044,170800.0
2012-08-22 15:50:00,17.08,17.09,17.05,17.06,462800.0,12.0044,12.0115,11.9834,11.9904,462800.0
2012-08-23 09:30:00,17.04,17.08,17.0,17.01,135600.0,11.9763,12.0044,11.9482,11.9552,135600.0
2012-08-23 09:40:00,17.0,17.02,16.95,16.96,182800.0,11.9482,11.9623,11.9131,11.9201,182800.0
2012-08-23 09:50:00,16.96,16.99,16.95,16.98,134400.0,11.9201,11.9412,11.9131,11.9342,134400.0
2012-08-23 10:00:00,16.98,16.98,16.96,16.97,81600.0,11.9342,11.9342,11.9201,11.9271,81600.0
2012-08-23 10:10:00,16.97,16.99,16.96,16.96,111600.0,11.9271,11.9412,11.9201,11.9201,111600.0
2012-08-23 10:20:00,16.96,16.96,16.94,16.95,75600.0,11.9201,11.9201,11.906,11.9131,75600.0
2012-08-23 10:30:00,16.95,16.99,16.95,16.97,62000.0,11.9131,11.9412,11.9131,11.9271,62000.0
2012-08-23 10:40:00,16.97,16.97,16.94,16.95,86000.0,11.9271,11.9271,11.906,11.9131,86000.0
2012-08-23 10:50:00,16.96,16.97,16.95,16.96,234000.0,11.9201,11.9271,11.9131,11.9201,234000.0
2012-08-23 11:00:00,16.96,16.97,16.95,16.96,110800.0,11.9201,11.9271,11.9131,11.9201,110800.0
2012-08-23 11:10:00,16.96,16.98,16.94,16.95,119600.0,11.9201,11.9342,11.906,11.9131,119600.0
2012-08-23 11:20:00,16.95,16.95,16.94,16.94,65600.0,11.9131,11.9131,11.906,11.906,65600.0
2012-08-23 11:30:00,16.94,16.95,16.93,16.94,121200.0,11.906,11.9131,11.899,11.906,121200.0
2012-08-23 11:40:00,16.94,16.96,16.93,16.93,130000.0,11.906,11.9201,11.899,11.899,130000.0
2012-08-23 11:50:00,16.93,16.93,16.93,16.93,76400.0,11.899,11.899,11.899,11.899,76400.0
2012-08-23 12:00:00,16.93,16.94,16.91,16.91,143200.0,11.899,11.906,11.885,11.885,143200.0
2012-08-23 12:10:00,16.91,16.91,16.89,16.9,147600.0,11.885,11.885,11.8709,11.8779,147600.0
2012-08-23 12:20:00,16.9,16.9,16.88,16.89,150000.0,11.8779,11.8779,11.8639,11.8709,150000.0
2012-08-23 12:30:00,16.89,16.9,16.89,16.89,93200.0,11.8709,11.8779,11.8709,11.8709,93200.0
2012-08-23 12:40:00,16.89,16.9,16.87,16.88,191200.0,11.8709,11.8779,11.8568,11.8639,191200.0
2012-08-23 12:50:00,16.88,16.89,16.86,16.86,74000.0,11.8639,11.8709,11.8498,11.8498,74000.0
2012-08-23 13:00:00,16.87,16.87,16.84,16.85,189200.0,11.8568,11.8568,11.8358,11.8428,189200.0
2012-08-23 13:10:00,16.84,16.86,16.75,16.85,708400.0,11.8358,11.8498,11.7725,11.8428,708400.0
2012-08-23 13:20:00,16.85,16.87,16.83,16.85,118800.0,11.8428,11.8568,11.8287,11.8428,118800.0
2012-08-23 13:30:00,16.85,16.86,16.83,16.83,114800.0,11.8428,11.8498,11.8287,11.8287,114800.0
2012-08-23 13:40:00,16.84,16.85,16.83,16.83,68000.0,11.8358,11.8428,11.8287,11.8287,68000.0
2012-08-23 13:50:00,16.83,16.84,16.83,16.84,95200.0,11.8287,11.8358,11.8287,11.8358,95200.0
2012-08-23 14:00:00,16.84,16.85,16.83,16.85,127600.0,11.8358,11.8428,11.8287,11.8428,127600.0
2012-08-23 14:10:00,16.85,16.86,16.84,16.85,118400.0,11.8428,11.8498,11.8358,11.8428,118400.0
2012-08-23 14:20:00,16.85,16.85,16.83,16.83,62000.0,11.8428,11.8428,11.8287,11.8287,62000.0
2012-08-23 14:30:00,16.84,16.87,16.84,16.86,100400.0,11.8358,11.8568,11.8358,11.8498,100400.0
2012-08-23 14:40:00,16.87,16.88,16.86,16.88,55200.0,11.8568,11.8639,11.8498,11.8639,55200.0
2012-08-23 14:50:00,16.88,16.88,16.85,16.85,74400.0,11.8639,11.8639,11.8428,11.8428,74400.0
2012-08-23 15:00:00,16.85,16.86,16.84,16.86,156000.0,11.8428,11.8498,11.8358,11.8498,156000.0
2012-08-23 15:10:00,16.86,16.86,16.85,16.86,106800.0,11.8498,11.8498,11.8428,11.8498,106800.0
2012-08-23 15:20:00,16.86,16.86,16.84,16.85,124000.0,11.8498,11.8498,11.8358,11.8428,124000.0
2012-08-23 15:30:00,16.85,16.86,16.84,16.85,159600.0,11.8428,11.8498,11.8358,11.8428,159600.0
2012-08-23 15:40:00,16.86,16.87,16.85,16.86,232800.0,11.8498,11.8568,11.8428,11.8498,232800.0
2012-08-23 15:50:00,16.86,16.87,16.85,16.86,329600.0,11.8498,11.8568,11.8428,11.8498,329600.0
2012-08-24 09:30:00,16.86,16.92,16.82,16.86,146800.0,11.8498,11.892,11.8217,11.8498,146800.0
2012-08-24 09:40:00,16.85,16.86,16.84,16.85,35600.0,11.8428,11.8498,11.8358,11.8428,35600.0
2012-08-24 09:50:00,16.85,16.86,16.84,16.84,74400.0,11.8428,11.8498,11.8358,11.8358,74400.0
2012-08-24 10:00:00,16.84,16.87,16.82,16.84,127600.0,11.8358,11.8568,11.8217,11.8358,127600.0
2012-08-24 10:10:00,16.84,16.88,16.84,16.88,56400.0,11.8358,11.8639,11.8358,11.8639,56400.0
2012-08-24 10:20:00,16.87,16.87,16.84,16.84,56400.0,11.8568,11.8568,11.8358,11.8358,56400.0
2012-08-24 10:30:00,16.84,16.88,16.83,16.88,136400.0,11.8358,11.8639,11.8287,11.8639,136400.0
2012-08-24 10:40:00,16.88,16.88,16.86,16.88,48800.0,11.8639,11.8639,11.8498,11.8639,48800.0
2012-08-24 10:50:00,16.87,16.91,16.87,16.89,54000.0,11.8568,11.885,11.8568,11.8709,54000.0
2012-08-24 11:00:00,16.88,16.9,16.88,16.89,56400.0,11.8639,11.8779,11.8639,11.8709,56400.0
2012-08-24 11:10:00,16.89,16.93,16.89,16.92,96400.0,11.8709,11.899,11.8709,11.892,96400.0
2012-08-24 11:20:00,16.92,16.93,16.91,16.92,70400.0,11.892,11.899,11.885,11.892,70400.0
2012-08-24 11:30:00,16.92,16.93,16.92,16.93,49200.0,11.892,11.899,11.892,11.899,49200.0
2012-08-24 11:40:00,16.93,16.93,16.91,16.92,49200.0,11.899,11.899,11.885,11.892,49200.0
2012-08-24 11:50:00,16.93,16.93,16.92,16.93,72000.0,11.899,11.899,11.892,11.899,72000.0
2012-08-24 12:00:00,16.93,16.93,16.93,16.93,34400.0,11.899,11.899,11.899,11.899,34400.0
2012-08-24 12:10:00,16.93,16.93,16.92,16.92,59600.0,11.899,11.899,11.892,11.892,59600.0
2012-08-24 12:20:00,16.92,16.92,16.92,16.92,35200.0,11.892,11.892,11.892,11.892,35200.0
2012-08-24 12:30:00,16.92,16.93,16.92,16.92,32000.0,11.892,11.899,11.892,11.892,32000.0
2012-08-24 12:40:00,16.92,16.93,16.91,16.92,55200.0,11.892,11.899,11.885,11.892,55200.0
2012-08-24 12:50:00,16.92,16.93,16.9,16.9,157200.0,11.892,11.899,11.8779,11.8779,157200.0
2012-08-24 13:00:00,16.91,16.91,16.88,16.89,80800.0,11.885,11.885,11.8639,11.8709,80800.0
2012-08-24 13:10:00,16.9,16.9,16.88,16.89,45600.0,11.8779,11.8779,11.8639,11.8709,45600.0
2012-08-24 13:20:00,16.88,16.88,16.88,16.88,22000.0,11.8639,11.8639,11.8639,11.8639,22000.0
2012-08-24 13:30:00,16.88,16.9,16.88,16.89,26400.0,11.8639,11.8779,11.8639,11.8709,26400.0
2012-08-24 13:40:00,16.89,16.91,16.89,16.9,54000.0,11.8709,11.885,11.8709,11.8779,54000.0
2012-08-24 13:50:00,16.9,16.91,16.9,16.9,50800.0,11.8779,11.885,11.8779,11.8779,50800.0
2012-08-24 14:00:00,16.9,16.9,16.9,16.9,23600.0,11.8779,11.8779,11.8779,11.8779,23600.0
2012-08-24 14:10:00,16.9,16.9,16.89,16.9,122800.0,11.8779,11.8779,11.8709,11.8779,122800.0
2012-08-24 14:20:00,16.9,16.91,16.9,16.91,72400.0,11.8779,11.885,11.8779,11.885,72400.0
2012-08-24 14:30:00,16.91,16.91,16.9,16.9,48400.0,11.885,11.885,11.8779,11.8779,48400.0
2012-08-24 14:40:00,16.9,16.91,16.9,16.91,79200.0,11.8779,11.885,11.8779,11.885,79200.0
2012-08-24 14:50:00,16.9,16.91,16.9,16.91,85600.0,11.8779,11.885,11.8779,11.885,85600.0
2012-08-24 15:00:00,16.91,16.92,16.9,16.91,44800.0,11.885,11.892,11.8779,11.885,44800.0
2012-08-24 15:10:00,16.91,16.92,16.91,16.92,53200.0,11.885,11.892,11.885,11.892,53200.0
2012-08-24 15:20:00,16.92,16.93,16.92,16.93,75200.0,11.892,11.899,11.892,11.899,75200.0
2012-08-24 15:30:00,16.93,16.93,16.91,16.93,140000.0,11.899,11.899,11.885,11.899,140000.0
2012-08-24 15:40:00,16.93,16.97,16.93,16.96,180800.0,11.899,11.9271,11.899,11.9201,180800.0
2012-08-24 15:50:00,16.96,16.96,16.94,16.96,425600.0,11.9201,11.9201,11.906,11.9201,425600.0
2012-08-27 09:30:00,17.0,17.02,16.98,17.02,212000.0,11.9482,11.9623,11.9342,11.9623,212000.0
2012-08-27 09:40:00,17.02,17.05,17.0,17.04,197600.0,11.9623,11.9834,11.9482,11.9763,197600.0
2012-08-27 09:50:00,17.04,17.07,17.04,17.07,184400.0,11.9763,11.9974,11.9763,11.9974,184400.0
2012-08-27 10:00:00,17.07,17.08,17.05,17.08,194400.0,11.9974,12.0044,11.9834,12.0044,194400.0
2012-08-27 10:10:00,17.08,17.08,17.04,17.04,150800.0,12.0044,12.0044,11.9763,11.9763,150800.0
2012-08-27 10:20:00,17.04,17.08,17.04,17.08,144000.0,11.9763,12.0044,11.9763,12.0044,144000.0
2012-08-27 10:30:00,17.08,17.08,17.04,17.07,180800.0,12.0044,12.0044,11.9763,11.9974,180800.0
2012-08-27 10:40:00,17.07,17.1,17.06,17.07,119200.0,11.9974,12.0185,11.9904,11.9974,119200.0
2012-08-27 10:50:00,17.07,17.08,17.06,17.07,95200.0,11.9974,12.0044,11.9904,11.9974,95200.0
2012-08-27 11:00:00,17.07,17.09,17.06,17.08,140000.0,11.9974,12.0115,11.9904,12.0044,140000.0
2012-08-27 11:10:00,17.08,17.1,17.08,17.1,76800.0,12.0044,12.0185,12.0044,12.0185,76800.0
2012-08-27 11:20:00,17.1,17.11,17.09,17.11,123600.0,12.0185,12.0255,12.0115,12.0255,123600.0
2012-08-27 11:30:00,17.11,17.13,17.11,17.12,96000.0,12.0255,12.0396,12.0255,12.0326,96000.0
2012-08-27 11:40:00,17.12,17.14,17.11,17.14,78800.0,12.0326,12.0466,12.0255,12.0466,78800.0
2012-08-27 11:50:00,17.13,17.14,17.12,17.12,126800.0,12.0396,12.0466,12.0326,12.0326,126800.0
2012-08-27 12:00:00,17.12,17.12,17.1,17.11,37600.0,12.0326,12.0326,12.0185,12.0255,37600.0
2012-08-27 12:10:00,17.1,17.11,17.1,17.11,44400.0,12.0185,12.0255,12.0185,12.0255,44400.0
2012-08-27 12:20:00,17.1,17.11,17.1,17.1,88000.0,12.0185,12.0255,12.0185,12.0185,88000.0
2012-08-27 12:30:00,17.1,17.11,17.1,17.11,39600.0,12.0185,12.0255,12.0185,12.0255,39600.0
2012-08-27 12:40:00,17.1,17.11,17.09,17.11,70000.0,12.0185,12.0255,12.0115,12.0255,70000.0
2012-08-27 12:50:00,17.11,17.11,17.09,17.1,60000.0,12.0255,12.0255,12.0115,12.0185,60000.0
2012-08-27 13:00:00,17.1,17.11,17.1,17.1,96800.0,12.0185,12.0255,12.0185,12.0185,96800.0
2012-08-27 13:10:00,17.1,17.1,17.1,17.1,48800.0,12.0185,12.0185,12.0185,12.0185,48800.0
2012-08-27 13:20:00,17.09,17.1,17.09,17.09,52400.0,12.0115,12.0185,12.0115,12.0115,52400.0
2012-08-27 13:30:00,17.09,17.09,17.08,17.08,44000.0,12.0115,12.0115,12.0044,12.0044,44000.0
2012-08-27 13:40:00,17.08,17.1,17.08,17.09,88400.0,12.0044,12.0185,12.0044,12.0115,88400.0
2012-08-27 13:50:00,17.09,17.1,17.08,17.1,55200.0,12.0115,12.0185,12.0044,12.0185,55200.0
2012-08-27 14:00:00,17.09,17.09,17.08,17.09,62800.0,12.0115,12.0115,12.0044,12.0115,62800.0
2012-08-27 14:10:00,17.09,17.1,17.08,17.08,73600.0,12.0115,12.0185,12.0044,12.0044,73600.0
2012-08-27 14:20:00,17.08,17.1,17.08,17.09,67200.0,12.0044,12.0185,12.0044,12.0115,67200.0
2012-08-27 14:30:00,17.09,17.13,17.08,17.13,229600.0,12.0115,12.0396,12.0044,12.0396,229600.0
2012-08-27 14:40:00,17.12,17.12,17.09,17.09,92400.0,12.0326,12.0326,12.0115,12.0115,92400.0
2012-08-27 14:50:00,17.09,17.1,17.08,17.08,118000.0,12.0115,12.0185,12.0044,12.0044,118000.0
2012-08-27 15:00:00,17.08,17.11,17.08,17.11,189200.0,12.0044,12.0255,12.0044,12.0255,189200.0
2012-08-27 15:10:00,17.11,17.11,17.09,17.09,458400.0,12.0255,12.0255,12.0115,12.0115,458400.0
2012-08-27 15:20:00,17.1,17.1,17.08,17.09,246000.0,12.0185,12.0185,12.0044,12.0115,246000.0
2012-08-27 15:30:00,17.09,17.09,17.07,17.07,155600.0,12.0115,12.0115,11.9974,11.9974,155600.0
2012-08-27 15:40:00,17.07,17.08,17.05,17.05,348400.0,11.9974,12.0044,11.9834,11.9834,348400.0
2012-08-27 15:50:00,17.05,17.08,17.05,17.08,597200.0,11.9834,12.0044,11.9834,12.0044,597200.0
2012-08-28 09:30:00,17.03,17.09,17.02,17.08,160800.0,11.9693,12.0115,11.9623,12.0044,160800.0
2012-08-28 09:40:00,17.09,17.09,17.03,17.05,100000.0,12.0115,12.0115,11.9693,11.9834,100000.0
2012-08-28 09:50:00,17.06,17.06,17.0,17.04,156000.0,11.9904,11.9904,11.9482,11.9763,156000.0
2012-08-28 10:00:00,17.03,17.07,17.02,17.07,141200.0,11.9693,11.9974,11.9623,11.9974,141200.0
2012-08-28 10:10:00,17.07,17.07,17.02,17.06,120400.0,11.9974,11.9974,11.9623,11.9904,120400.0
2012-08-28 10:20:00,17.06,17.1,17.06,17.1,82400.0,11.9904,12.0185,11.9904,12.0185,82400.0
2012-08-28 10:30:00,17.1,17.1,17.06,17.07,120000.0,12.0185,12.0185,11.9904,11.9974,120000.0
2012-08-28 10:40:00,17.07,17.09,17.07,17.09,108400.0,11.9974,12.0115,11.9974,12.0115,108400.0
2012-08-28 10:50:00,17.09,17.1,17.08,17.09,164000.0,12.0115,12.0185,12.0044,12.0115,164000.0
2012-08-28 11:00:00,17.09,17.1,17.06,17.06,114000.0,12.0115,12.0185,11.9904,11.9904,114000.0
2012-08-28 11:10:00,17.07,17.08,17.06,17.08,84400.0,11.9974,12.0044,11.9904,12.0044,84400.0
2012-08-28 11:20:00,17.08,17.11,17.05,17.11,146000.0,12.0044,12.0255,11.9834,12.0255,146000.0
2012-08-28 11:30:00,17.11,17.11,17.07,17.09,176800.0,12.0255,12.0255,11.9974,12.0115,176800.0
2012-08-28 11:40:00,17.09,17.1,17.08,17.09,102000.0,12.0115,12.0185,12.0044,12.0115,102000.0
2012-08-28 11:50:00,17.08,17.08,17.07,17.08,93200.0,12.0044,12.0044,11.9974,12.0044,93200.0
2012-08-28 12:00:00,17.08,17.11,17.08,17.1,96000.0,12.0044,12.0255,12.0044,12.0185,96000.0
2012-08-28 12:10:00,17.1,17.1,17.09,17.09,64400.0,12.0185,12.0185,12.0115,12.0115,64400.0
2012-08-28 12:20:00,17.09,17.11,17.04,17.1,154800.0,12.0115,12.0255,11.9763,12.0185,154800.0
2012-08-28 12:30:00,17.1,17.1,17.09,17.1,82800.0,12.0185,12.0185,12.0115,12.0185,82800.0
2012-08-28 12:40:00,17.1,17.11,17.1,17.11,68000.0,12.0185,12.0255,12.0185,12.0255,68000.0
2012-08-28 12:50:00,17.11,17.11,17.1,17.11,65200.0,12.0255,12.0255,12.0185,12.0255,65200.0
2012-08-28 13:00:00,17.11,17.11,17.09,17.09,232000.0,12.0255,12.0255,12.0115,12.0115,232000.0
2012-08-28 13:10:00,17.1,17.11,17.09,17.1,109200.0,12.0185,12.0255,12.0115,12.0185,109200.0
2012-08-28 13:20:00,17.09,17.11,17.09,17.11,112000.0,12.0115,12.0255,12.0115,12.0255,112000.0
2012-08-28 13:30:00,17.1,17.1,17.09,17.1,78400.0,12.0185,12.0185,12.0115,12.0185,78400.0
2012-08-28 13:40:00,17.1,17.1,17.09,17.1,120800.0,12.0185,12.0185,12.0115,12.0185,120800.0
2012-08-28 13:50:00,17.1,17.11,17.09,17.09,74400.0,12.0185,12.0255,12.0115,12.0115,74400.0
2012-08-28 14:00:00,17.09,17.11,17.09,17.09,127200.0,12.0115,12.0255,12.0115,12.0115,127200.0
2012-08-28 14:10:00,17.09,17.11,17.09,17.1,74400.0,12.0115,12.0255,12.0115,12.0185,74400.0
2012-08-28 14:20:00,17.1,17.12,17.09,17.11,90800.0,12.0185,12.0326,12.0115,12.0255,90800.0
2012-08-28 14:30:00,17.11,17.12,17.11,17.11,96400.0,12.0255,12.0326,12.0255,12.0255,96400.0
2012-08-28 14:40:00,17.11,17.13,17.11,17.12,126400.0,12.0255,12.0396,12.0255,12.0326,126400.0
2012-08-28 14:50:00,17.12,17.13,17.11,17.13,160800.0,12.0326,12.0396,12.0255,12.0396,160800.0
2012-08-28 15:00:00,17.13,17.13,17.11,17.12,138000.0,12.0396,12.0396,12.0255,12.0326,138000.0
2012-08-28 15:10:00,17.12,17.15,17.12,17.12,185600.0,12.0326,12.0536,12.0326,12.0326,185600.0
2012-08-28 15:20:00,17.13,17.13,17.11,17.11,260400.0,12.0396,12.0396,12.0255,12.0255,260400.0
2012-08-28 15:30:00,17.11,17.12,17.11,17.11,200800.0,12.0255,12.0326,12.0255,12.0255,200800.0
2012-08-28 15:40:00,17.11,17.13,17.11,17.11,304000.0,12.0255,12.0396,12.0255,12.0255,304000.0
2012-08-28 15:50:00,17.12,17.14,17.1,17.11,506400.0,12.0326,12.0466,12.0185,12.0255,506400.0
2012-08-29 09:30:00,16.98,16.99,16.91,16.93,329600.0,12.0398,12.0469,11.9902,12.0044,329600.0
2012-08-29 09:40:00,16.92,16.94,16.9,16.94,97200.0,11.9973,12.0115,11.9831,12.0115,97200.0
2012-08-29 09:50:00,16.93,16.95,16.91,16.94,96400.0,12.0044,12.0186,11.9902,12.0115,96400.0
2012-08-29 10:00:00,16.93,16.94,16.91,16.92,134000.0,12.0044,12.0115,11.9902,11.9973,134000.0
2012-08-29 10:10:00,16.92,16.93,16.9,16.93,158000.0,11.9973,12.0044,11.9831,12.0044,158000.0
2012-08-29 10:20:00,16.93,16.96,16.93,16.96,96400.0,12.0044,12.0257,12.0044,12.0257,96400.0
2012-08-29 10:30:00,16.96,16.99,16.95,16.97,151600.0,12.0257,12.0469,12.0186,12.0328,151600.0
2012-08-29 10:40:00,16.97,16.99,16.97,16.98,42800.0,12.0328,12.0469,12.0328,12.0398,42800.0
2012-08-29 10:50:00,16.98,16.98,16.96,16.97,53200.0,12.0398,12.0398,12.0257,12.0328,53200.0
2012-08-29 11:00:00,16.97,16.98,16.94,16.95,95600.0,12.0328,12.0398,12.0115,12.0186,95600.0
2012-08-29 11:10:00,16.95,16.95,16.92,16.93,88800.0,12.0186,12.0186,11.9973,12.0044,88800.0
2012-08-29 11:20:00,16.93,16.94,16.91,16.93,113600.0,12.0044,12.0115,11.9902,12.0044,113600.0
2012-08-29 11:30:00,16.93,16.94,16.93,16.94,101200.0,12.0044,12.0115,12.0044,12.0115,101200.0
2012-08-29 11:40:00,16.94,16.99,16.94,16.99,176400.0,12.0115,12.0469,12.0115,12.0469,176400.0
2012-08-29 11:50:00,16.99,17.01,16.98,17.01,132400.0,12.0469,12.0611,12.0398,12.0611,132400.0
2012-08-29 12:00:00,17.01,17.02,17.0,17.02,216400.0,12.0611,12.0682,12.054,12.0682,216400.0
2012-08-29 12:10:00,17.02,17.03,17.0,17.01,79600.0,12.0682,12.0753,12.054,12.0611,79600.0
2012-08-29 12:20:00,17.0,17.02,17.0,17.01,174000.0,12.054,12.0682,12.054,12.0611,174000.0
2012-08-29 12:30:00,17.01,17.02,17.0,17.02,54800.0,12.0611,12.0682,12.054,12.0682,54800.0
2012-08-29 12:40:00,17.02,17.03,17.0,17.01,63600.0,12.0682,12.0753,12.054,12.0611,63600.0
2012-08-29 12:50:00,17.01,17.02,17.0,17.02,42000.0,12.0611,12.0682,12.054,12.0682,42000.0
2012-08-29 13:00:00,17.02,17.03,17.02,17.02,53600.0,12.0682,12.0753,12.0682,12.0682,53600.0
2012-08-29 13:10:00,17.02,17.03,17.02,17.03,53600.0,12.0682,12.0753,12.0682,12.0753,53600.0
2012-08-29 13:20:00,17.03,17.03,17.02,17.02,57200.0,12.0753,12.0753,12.0682,12.0682,57200.0
2012-08-29 13:30:00,17.02,17.02,17.0,17.0,64400.0,12.0682,12.0682,12.054,12.054,64400.0
2012-08-29 13:40:00,17.01,17.01,17.0,17.0,99600.0,12.0611,12.0611,12.054,12.054,99600.0
2012-08-29 13:50:00,17.0,17.01,16.99,17.0,76000.0,12.054,12.0611,12.0469,12.054,76000.0
2012-08-29 14:00:00,17.0,17.0,16.98,16.98,197600.0,12.054,12.054,12.0398,12.0398,197600.0
2012-08-29 14:10:00,16.98,16.99,16.94,16.97,423600.0,12.0398,12.0469,12.0115,12.0328,423600.0
2012-08-29 14:20:00,16.97,16.98,16.96,16.97,91600.0,12.0328,12.0398,12.0257,12.0328,91600.0
2012-08-29 14:30:00,16.98,16.99,16.97,16.99,108800.0,12.0398,12.0469,12.0328,12.0469,108800.0
2012-08-29 14:40:00,16.99,17.0,16.96,16.97,120000.0,12.0469,12.054,12.0257,12.0328,120000.0
2012-08-29 14:50:00,16.97,16.98,16.97,16.98,69600.0,12.0328,12.0398,12.0328,12.0398,69600.0
2012-08-29 15:00:00,16.98,16.98,16.96,16.97,62800.0,12.0398,12.0398,12.0257,12.0328,62800.0
2012-08-29 15:10:00,16.97,16.97,16.96,16.96,89200.0,12.0328,12.0328,12.0257,12.0257,89200.0
2012-08-29 15:20:00,16.96,16.99,16.96,16.98,70400.0,12.0257,12.0469,12.0257,12.0398,70400.0
2012-08-29 15:30:00,16.98,16.98,16.95,16.95,208000.0,12.0398,12.0398,12.0186,12.0186,208000.0
2012-08-29 15:40:00,16.95,16.95,16.93,16.93,332000.0,12.0186,12.0186,12.0044,12.0044,332000.0
2012-08-29 15:50:00,16.93,16.95,16.93,16.94,400000.0,12.0044,12.0186,12.0044,12.0115,400000.0
2012-08-30 09:30:00,16.89,16.91,16.82,16.86,118800.0,11.976,11.9902,11.9264,11.9548,118800.0
2012-08-30 09:40:00,16.86,16.86,16.85,16.86,66000.0,11.9548,11.9548,11.9477,11.9548,66000.0
2012-08-30 09:50:00,16.86,16.86,16.83,16.85,89200.0,11.9548,11.9548,11.9335,11.9477,89200.0
2012-08-30 10:00:00,16.85,16.87,16.84,16.87,97200.0,11.9477,11.9618,11.9406,11.9618,97200.0
2012-08-30 10:10:00,16.87,16.89,16.86,16.86,169200.0,11.9618,11.976,11.9548,11.9548,169200.0
2012-08-30 10:20:00,16.86,16.86,16.84,16.85,76000.0,11.9548,11.9548,11.9406,11.9477,76000.0
2012-08-30 10:30:00,16.85,16.86,16.82,16.82,159200.0,11.9477,11.9548,11.9264,11.9264,159200.0
2012-08-30 10:40:00,16.83,16.85,16.82,16.83,73200.0,11.9335,11.9477,11.9264,11.9335,73200.0
2012-08-30 10:50:00,16.83,16.84,16.81,16.83,75200.0,11.9335,11.9406,11.9193,11.9335,75200.0
2012-08-30 11:00:00,16.83,16.85,16.82,16.84,72000.0,11.9335,11.9477,11.9264,11.9406,72000.0
2012-08-30 11:10:00,16.84,16.85,16.84,16.84,58000.0,11.9406,11.9477,11.9406,11.9406,58000.0
2012-08-30 11:20:00,16.85,16.85,16.84,16.84,43600.0,11.9477,11.9477,11.9406,11.9406,43600.0
2012-08-30 11:30:00,16.84,16.85,16.83,16.84,58800.0,11.9406,11.9477,11.9335,11.9406,58800.0
2012-08-30 11:40:00,16.84,16.85,16.83,16.84,76400.0,11.9406,11.9477,11.9335,11.9406,76400.0
2012-08-30 11:50:00,16.85,16.85,16.84,16.85,45600.0,11.9477,11.9477,11.9406,11.9477,45600.0
2012-08-30 12:00:00,16.84,16.85,16.84,16.84,54400.0,11.9406,11.9477,11.9406,11.9406,54400.0
2012-08-30 12:10:00,16.84,16.85,16.84,16.84,34400.0,11.9406,11.9477,11.9406,11.9406,34400.0
2012-08-30 12:20:00,16.84,16.85,16.84,16.84,37200.0,11.9406,11.9477,11.9406,11.9406,37200.0
2012-08-30 12:30:00,16.84,16.85,16.84,16.85,37600.0,11.9406,11.9477,11.9406,11.9477,37600.0
2012-08-30 12:40:00,16.85,16.86,16.85,16.86,35600.0,11.9477,11.9548,11.9477,11.9548,35600.0
2012-08-30 12:50:00,16.86,16.87,16.85,16.86,202000.0,11.9548,11.9618,11.9477,11.9548,202000.0
2012-08-30 13:00:00,16.86,16.86,16.86,16.86,116800.0,11.9548,11.9548,11.9548,11.9548,116800.0
2012-08-30 13:10:00,16.86,16.86,16.85,16.85,46800.0,11.9548,11.9548,11.9477,11.9477,46800.0
2012-08-30 13:20:00,16.85,16.86,16.84,16.86,68000.0,11.9477,11.9548,11.9406,11.9548,68000.0
2012-08-30 13:30:00,16.86,16.86,16.85,16.86,48800.0,11.9548,11.9548,11.9477,11.9548,48800.0
2012-08-30 13:40:00,16.86,16.86,16.85,16.85,75200.0,11.9548,11.9548,11.9477,11.9477,75200.0
2012-08-30 13:50:00,16.85,16.86,16.85,16.85,51600.0,11.9477,11.9548,11.9477,11.9477,51600.0
2012-08-30 14:00:00,16.86,16.86,16.85,16.86,95200.0,11.9548,11.9548,11.9477,11.9548,95200.0
2012-08-30 14:10:00,16.86,16.88,16.86,16.87,132000.0,11.9548,11.9689,11.9548,11.9618,132000.0
2012-08-30 14:20:00,16.87,16.88,16.86,16.87,90000.0,11.9618,11.9689,11.9548,11.9618,90000.0
2012-08-30 14:30:00,16.88,16.89,16.86,16.87,97200.0,11.9689,11.976,11.9548,11.9618,97200.0
2012-08-30 14:40:00,16.86,16.88,16.86,16.88,42000.0,11.9548,11.9689,11.9548,11.9689,42000.0
2012-08-30 14:50:00,16.88,16.89,16.88,16.89,64800.0,11.9689,11.976,11.9689,11.976,64800.0
2012-08-30 15:00:00,16.88,16.9,16.88,16.89,74400.0,11.9689,11.9831,11.9689,11.976,74400.0
2012-08-30 15:10:00,16.89,16.89,16.88,16.88,87600.0,11.976,11.976,11.9689,11.9689,87600.0
2012-08-30 15:20:00,16.88,16.89,16.88,16.89,76000.0,11.9689,11.976,11.9689,11.976,76000.0
2012-08-30 15:30:00,16.89,16.89,16.87,16.87,108400.0,11.976,11.976,11.9618,11.9618,108400.0
2012-08-30 15:40:00,16.87,16.88,16.85,16.85,258800.0,11.9618,11.9689,11.9477,11.9477,258800.0
2012-08-30 15:50:00,16.86,16.86,16.84,16.85,356400.0,11.9548,11.9548,11.9406,11.9477,356400.0
2012-08-31 09:30:00,16.9,16.93,16.86,16.92,144000.0,11.9831,12.0044,11.9548,11.9973,144000.0
2012-08-31 09:40:00,16.92,16.93,16.89,16.93,114000.0,11.9973,12.0044,11.976,12.0044,114000.0
2012-08-31 09:50:00,16.93,16.94,16.89,16.9,138000.0,12.0044,12.0115,11.976,11.9831,138000.0
2012-08-31 10:00:00,16.89,16.89,16.84,16.84,60800.0,11.976,11.976,11.9406,11.9406,60800.0
2012-08-31 10:10:00,16.84,16.86,16.83,16.85,89200.0,11.9406,11.9548,11.9335,11.9477,89200.0
2012-08-31 10:20:00,16.85,16.89,16.85,16.88,82800.0,11.9477,11.976,11.9477,11.9689,82800.0
2012-08-31 10:30:00,16.87,16.87,16.84,16.85,47200.0,11.9618,11.9618,11.9406,11.9477,47200.0
2012-08-31 10:40:00,16.85,16.86,16.84,16.85,101600.0,11.9477,11.9548,11.9406,11.9477,101600.0
2012-08-31 10:50:00,16.85,16.88,16.83,16.86,87600.0,11.9477,11.9689,11.9335,11.9548,87600.0
2012-08-31 11:00:00,16.86,16.87,16.84,16.86,86000.0,11.9548,11.9618,11.9406,11.9548,86000.0
2012-08-31 11:10:00,16.86,16.87,16.85,16.86,58400.0,11.9548,11.9618,11.9477,11.9548,58400.0
2012-08-31 11:20:00,16.86,16.89,16.85,16.85,32000.0,11.9548,11.976,11.9477,11.9477,32000.0
2012-08-31 11:30:00,16.85,16.87,16.85,16.86,31200.0,11.9477,11.9618,11.9477,11.9548,31200.0
2012-08-31 11:40:00,16.86,16.88,16.85,16.87,42400.0,11.9548,11.9689,11.9477,11.9618,42400.0
2012-08-31 11:50:00,16.87,16.88,16.86,16.87,26400.0,11.9618,11.9689,11.9548,11.9618,26400.0
2012-08-31 12:00:00,16.87,16.87,16.83,16.83,55200.0,11.9618,11.9618,11.9335,11.9335,55200.0
2012-08-31 12:10:00,16.83,16.84,16.8,16.81,96400.0,11.9335,11.9406,11.9122,11.9193,96400.0
2012-08-31 12:20:00,16.81,16.81,16.79,16.8,41200.0,11.9193,11.9193,11.9051,11.9122,41200.0
2012-08-31 12:30:00,16.79,16.82,16.79,16.8,34800.0,11.9051,11.9264,11.9051,11.9122,34800.0
2012-08-31 12:40:00,16.8,16.81,16.79,16.79,30000.0,11.9122,11.9193,11.9051,11.9051,30000.0
2012-08-31 12:50:00,16.8,16.8,16.79,16.79,19200.0,11.9122,11.9122,11.9051,11.9051,19200.0
2012-08-31 13:00:00,16.8,16.81,16.79,16.8,34000.0,11.9122,11.9193,11.9051,11.9122,34000.0
2012-08-31 13:10:00,16.8,16.8,16.77,16.79,100000.0,11.9122,11.9122,11.8909,11.9051,100000.0
2012-08-31 13:20:00,16.79,16.8,16.78,16.78,47600.0,11.9051,11.9122,11.898,11.898,47600.0
2012-08-31 13:30:00,16.78,16.8,16.78,16.8,32400.0,11.898,11.9122,11.898,11.9122,32400.0
2012-08-31 13:40:00,16.8,16.81,16.79,16.81,24800.0,11.9122,11.9193,11.9051,11.9193,24800.0
2012-08-31 13:50:00,16.81,16.83,16.81,16.82,35200.0,11.9193,11.9335,11.9193,11.9264,35200.0
2012-08-31 14:00:00,16.82,16.82,16.81,16.81,18400.0,11.9264,11.9264,11.9193,11.9193,18400.0
2012-08-31 14:10:00,16.81,16.82,16.8,16.82,43600.0,11.9193,11.9264,11.9122,11.9264,43600.0
2012-08-31 14:20:00,16.82,16.83,16.82,16.83,28800.0,11.9264,11.9335,11.9264,11.9335,28800.0
2012-08-31 14:30:00,16.83,16.83,16.82,16.82,41600.0,11.9335,11.9335,11.9264,11.9264,41600.0
2012-08-31 14:40:00,16.82,16.82,16.81,16.81,52400.0,11.9264,11.9264,11.9193,11.9193,52400.0
2012-08-31 14:50:00,16.81,16.82,16.81,16.81,71200.0,11.9193,11.9264,11.9193,11.9193,71200.0
2012-08-31 15:00:00,16.82,16.82,16.81,16.81,58800.0,11.9264,11.9264,11.9193,11.9193,58800.0
2012-08-31 15:10:00,16.81,16.81,16.8,16.81,52800.0,11.9193,11.9193,11.9122,11.9193,52800.0
2012-08-31 15:20:00,16.81,16.81,16.79,16.79,100800.0,11.9193,11.9193,11.9051,11.9051,100800.0
2012-08-31 15:30:00,16.8,16.82,16.79,16.82,114800.0,11.9122,11.9264,11.9051,11.9264,114800.0
2012-08-31 15:40:00,16.82,16.83,16.81,16.83,220000.0,11.9264,11.9335,11.9193,11.9335,220000.0
2012-08-31 15:50:00,16.83,16.85,16.82,16.83,647200.0,11.9335,11.9477,11.9264,11.9335,647200.0
2012-09-04 09:30:00,16.84,16.85,16.77,16.8,212800.0,11.9406,11.9477,11.8909,11.9122,212800.0
2012-09-04 09:40:00,16.8,16.84,16.78,16.79,98400.0,11.9122,11.9406,11.898,11.9051,98400.0
2012-09-04 09:50:00,16.79,16.8,16.77,16.78,182000.0,11.9051,11.9122,11.8909,11.898,182000.0
2012-09-04 10:00:00,16.77,16.81,16.76,16.76,132800.0,11.8909,11.9193,11.8839,11.8839,132800.0
2012-09-04 10:10:00,16.76,16.77,16.73,16.75,417200.0,11.8839,11.8909,11.8626,11.8768,417200.0
2012-09-04 10:20:00,16.75,16.76,16.74,16.75,146400.0,11.8768,11.8839,11.8697,11.8768,146400.0
2012-09-04 10:30:00,16.75,16.77,16.74,16.77,149600.0,11.8768,11.8909,11.8697,11.8909,149600.0
2012-09-04 10:40:00,16.77,16.77,16.75,16.75,128000.0,11.8909,11.8909,11.8768,11.8768,128000.0
2012-09-04 10:50:00,16.75,16.78,16.75,16.77,212400.0,11.8768,11.898,11.8768,11.8909,212400.0
2012-09-04 11:00:00,16.77,16.81,16.77,16.79,196800.0,11.8909,11.9193,11.8909,11.9051,196800.0
2012-09-04 11:10:00,16.79,16.8,16.78,16.79,86000.0,11.9051,11.9122,11.898,11.9051,86000.0
2012-09-04 11:20:00,16.79,16.8,16.79,16.79,86000.0,11.9051,11.9122,11.9051,11.9051,86000.0
2012-09-04 11:30:00,16.79,16.79,16.78,16.78,65600.0,11.9051,11.9051,11.898,11.898,65600.0
2012-09-04 11:40:00,16.78,16.8,16.78,16.8,73200.0,11.898,11.9122,11.898,11.9122,73200.0
2012-09-04 11:50:00,16.8,16.8,16.78,16.79,158800.0,11.9122,11.9122,11.898,11.9051,158800.0
2012-09-04 12:00:00,16.79,16.79,16.77,16.78,111600.0,11.9051,11.9051,11.8909,11.898,111600.0
2012-09-04 12:10:00,16.78,16.78,16.76,16.77,88000.0,11.898,11.898,11.8839,11.8909,88000.0
2012-09-04 12:20:00,16.77,16.78,16.76,16.78,82400.0,11.8909,11.898,11.8839,11.898,82400.0
2012-09-04 12:30:00,16.78,16.8,16.78,16.79,134800.0,11.898,11.9122,11.898,11.9051,134800.0
2012-09-04 12:40:00,16.79,16.79,16.78,16.78,124000.0,11.9051,11.9051,11.898,11.898,124000.0
2012-09-04 12:50:00,16.78,16.8,16.78,16.79,100800.0,11.898,11.9122,11.898,11.9051,100800.0
2012-09-04 13:00:00,16.79,16.79,16.77,16.77,196800.0,11.9051,11.9051,11.8909,11.8909,196800.0
2012-09-04 13:10:00,16.77,16.78,16.76,16.77,148800.0,11.8909,11.898,11.8839,11.8909,148800.0
2012-09-04 13:20:00,16.77,16.8,16.76,16.78,148800.0,11.8909,11.9122,11.8839,11.898,148800.0
2012-09-04 13:30:00,16.78,16.8,16.78,16.79,100800.0,11.898,11.9122,11.898,11.9051,100800.0
2012-09-04 13:40:00,16.8,16.8,16.78,16.78,138000.0,11.9122,11.9122,11.898,11.898,138000.0
2012-09-04 13:50:00,16.78,16.79,16.78,16.78,110800.0,11.898,11.9051,11.898,11.898,110800.0
2012-09-04 14:00:00,16.78,16.79,16.78,16.78,128800.0,11.898,11.9051,11.898,11.898,128800.0
2012-09-04 14:10:00,16.78,16.79,16.78,16.79,120800.0,11.898,11.9051,11.898,11.9051,120800.0
2012-09-04 14:20:00,16.79,16.8,16.79,16.79,109600.0,11.9051,11.9122,11.9051,11.9051,109600.0
2012-09-04 14:30:00,16.79,16.84,16.79,16.82,124800.0,11.9051,11.9406,11.9051,11.9264,124800.0
2012-09-04 14:40:00,16.82,16.85,16.82,16.85,99600.0,11.9264,11.9477,11.9264,11.9477,99600.0
2012-09-04 14:50:00,16.85,16.85,16.82,16.82,104800.0,11.9477,11.9477,11.9264,11.9264,104800.0
2012-09-04 15:00:00,16.82,16.85,16.82,16.85,128800.0,11.9264,11.9477,11.9264,11.9477,128800.0
2012-09-04 15:10:00,16.85,16.85,16.84,16.84,108800.0,11.9477,11.9477,11.9406,11.9406,108800.0
2012-09-04 15:20:00,16.84,16.86,16.84,16.86,117600.0,11.9406,11.9548,11.9406,11.9548,117600.0
2012-09-04 15:30:00,16.86,16.86,16.82,16.83,190800.0,11.9548,11.9548,11.9264,11.9335,190800.0
2012-09-04 15:40:00,16.82,16.83,16.81,16.81,314400.0,11.9264,11.9335,11.9193,11.9193,314400.0
2012-09-04 15:50:00,16.81,16.82,16.8,16.8,622800.0,11.9193,11.9264,11.9122,11.9122,622800.0
2012-09-05 09:30:00,16.82,16.85,16.8,16.81,255200.0,11.9264,11.9477,11.9122,11.9193,255200.0
2012-09-05 09:40:00,16.81,16.82,16.8,16.8,211600.0,11.9193,11.9264,11.9122,11.9122,211600.0
2012-09-05 09:50:00,16.8,16.81,16.8,16.81,144000.0,11.9122,11.9193,11.9122,11.9193,144000.0
2012-09-05 10:00:00,16.8,16.83,16.8,16.81,97600.0,11.9122,11.9335,11.9122,11.9193,97600.0
2012-09-05 10:10:00,16.81,16.83,16.8,16.81,118000.0,11.9193,11.9335,11.9122,11.9193,118000.0
2012-09-05 10:20:00,16.81,16.85,16.81,16.84,70000.0,11.9193,11.9477,11.9193,11.9406,70000.0
2012-09-05 10:30:00,16.84,16.85,16.84,16.85,95200.0,11.9406,11.9477,11.9406,11.9477,95200.0
2012-09-05 10:40:00,16.85,16.86,16.83,16.86,132000.0,11.9477,11.9548,11.9335,11.9548,132000.0
2012-09-05 10:50:00,16.86,16.86,16.83,16.83,104000.0,11.9548,11.9548,11.9335,11.9335,104000.0
2012-09-05 11:00:00,16.83,16.85,16.83,16.84,55600.0,11.9335,11.9477,11.9335,11.9406,55600.0
2012-09-05 11:10:00,16.84,16.84,16.82,16.83,56400.0,11.9406,11.9406,11.9264,11.9335,56400.0
2012-09-05 11:20:00,16.83,16.85,16.82,16.85,173200.0,11.9335,11.9477,11.9264,11.9477,173200.0
2012-09-05 11:30:00,16.85,16.86,16.85,16.86,86000.0,11.9477,11.9548,11.9477,11.9548,86000.0
2012-09-05 11:40:00,16.86,16.86,16.84,16.85,50000.0,11.9548,11.9548,11.9406,11.9477,50000.0
2012-09-05 11:50:00,16.84,16.85,16.84,16.85,57600.0,11.9406,11.9477,11.9406,11.9477,57600.0
2012-09-05 12:00:00,16.85,16.86,16.84,16.86,61200.0,11.9477,11.9548,11.9406,11.9548,61200.0
2012-09-05 12:10:00,16.85,16.85,16.84,16.84,65200.0,11.9477,11.9477,11.9406,11.9406,65200.0
2012-09-05 12:20:00,16.84,16.84,16.84,16.84,51600.0,11.9406,11.9406,11.9406,11.9406,51600.0
2012-09-05 12:30:00,16.84,16.84,16.82,16.82,40800.0,11.9406,11.9406,11.9264,11.9264,40800.0
2012-09-05 12:40:00,16.82,16.83,16.82,16.82,42400.0,11.9264,11.9335,11.9264,11.9264,42400.0
2012-09-05 12:50:00,16.82,16.84,16.82,16.83,45600.0,11.9264,11.9406,11.9264,11.9335,45600.0
2012-09-05 13:00:00,16.83,16.83,16.82,16.82,50400.0,11.9335,11.9335,11.9264,11.9264,50400.0
2012-09-05 13:10:00,16.82,16.82,16.82,16.82,30400.0,11.9264,11.9264,11.9264,11.9264,30400.0
2012-09-05 13:20:00,16.82,16.83,16.81,16.82,64000.0,11.9264,11.9335,11.9193,11.9264,64000.0
2012-09-05 13:30:00,16.82,16.82,16.8,16.81,55600.0,11.9264,11.9264,11.9122,11.9193,55600.0
2012-09-05 13:40:00,16.81,16.81,16.79,16.79,122800.0,11.9193,11.9193,11.9051,11.9051,122800.0
2012-09-05 13:50:00,16.79,16.8,16.79,16.8,94800.0,11.9051,11.9122,11.9051,11.9122,94800.0
2012-09-05 14:00:00,16.8,16.8,16.79,16.8,90400.0,11.9122,11.9122,11.9051,11.9122,90400.0
2012-09-05 14:10:00,16.8,16.8,16.8,16.8,34400.0,11.9122,11.9122,11.9122,11.9122,34400.0
2012-09-05 14:20:00,16.8,16.81,16.8,16.8,108000.0,11.9122,11.9193,11.9122,11.9122,108000.0
2012-09-05 14:30:00,16.8,16.81,16.8,16.81,76000.0,11.9122,11.9193,11.9122,11.9193,76000.0
2012-09-05 14:40:00,16.81,16.82,16.81,16.81,52000.0,11.9193,11.9264,11.9193,11.9193,52000.0
2012-09-05 14:50:00,16.82,16.82,16.8,16.8,97200.0,11.9264,11.9264,11.9122,11.9122,97200.0
2012-09-05 15:00:00,16.8,16.8,16.79,16.8,79200.0,11.9122,11.9122,11.9051,11.9122,79200.0
2012-09-05 15:10:00,16.79,16.8,16.79,16.79,127200.0,11.9051,11.9122,11.9051,11.9051,127200.0
2012-09-05 15:20:00,16.79,16.8,16.79,16.8,132800.0,11.9051,11.9122,11.9051,11.9122,132800.0
2012-09-05 15:30:00,16.8,16.8,16.79,16.8,159200.0,11.9122,11.9122,11.9051,11.9122,159200.0
2012-09-05 15:40:00,16.8,16.8,16.78,16.79,231600.0,11.9122,11.9122,11.898,11.9051,231600.0
2012-09-05 15:50:00,16.79,16.8,16.79,16.79,493200.0,11.9051,11.9122,11.9051,11.9051,493200.0
2012-09-06 09:30:00,16.49,16.63,16.49,16.59,2299600.0,11.6924,11.7917,11.6924,11.7633,2299600.0
2012-09-06 09:40:00,16.59,16.68,16.57,16.65,1027200.0,11.7633,11.8271,11.7491,11.8059,1027200.0
2012-09-06 09:50:00,16.65,16.76,16.65,16.73,1081600.0,11.8059,11.8839,11.8059,11.8626,1081600.0
2012-09-06 10:00:00,16.74,16.84,16.73,16.74,975600.0,11.8697,11.9406,11.8626,11.8697,975600.0
2012-09-06 10:10:00,16.74,16.75,16.72,16.72,356000.0,11.8697,11.8768,11.8555,11.8555,356000.0
2012-09-06 10:20:00,16.72,16.75,16.72,16.75,423600.0,11.8555,11.8768,11.8555,11.8768,423600.0
2012-09-06 10:30:00,16.74,16.78,16.74,16.78,436400.0,11.8697,11.898,11.8697,11.898,436400.0
2012-09-06 10:40:00,16.77,16.77,16.74,16.75,390800.0,11.8909,11.8909,11.8697,11.8768,390800.0
2012-09-06 10:50:00,16.75,16.8,16.75,16.79,564800.0,11.8768,11.9122,11.8768,11.9051,564800.0
2012-09-06 11:00:00,16.8,16.82,16.79,16.81,498800.0,11.9122,11.9264,11.9051,11.9193,498800.0
2012-09-06 11:10:00,16.81,16.82,16.8,16.8,238400.0,11.9193,11.9264,11.9122,11.9122,238400.0
2012-09-06 11:20:00,16.8,16.81,16.8,16.8,228000.0,11.9122,11.9193,11.9122,11.9122,228000.0
2012-09-06 11:30:00,16.8,16.84,16.8,16.84,394000.0,11.9122,11.9406,11.9122,11.9406,394000.0
2012-09-06 11:40:00,16.84,16.86,16.81,16.84,1043600.0,11.9406,11.9548,11.9193,11.9406,1043600.0
2012-09-06 11:50:00,16.84,16.86,16.83,16.84,441600.0,11.9406,11.9548,11.9335,11.9406,441600.0
2012-09-06 12:00:00,16.84,16.84,16.81,16.82,302400.0,11.9406,11.9406,11.9193,11.9264,302400.0
2012-09-06 12:10:00,16.82,16.82,16.8,16.81,227200.0,11.9264,11.9264,11.9122,11.9193,227200.0
2012-09-06 12:20:00,16.81,16.82,16.77,16.78,285200.0,11.9193,11.9264,11.8909,11.898,285200.0
2012-09-06 12:30:00,16.78,16.8,16.77,16.8,182800.0,11.898,11.9122,11.8909,11.9122,182800.0
2012-09-06 12:40:00,16.8,16.82,16.8,16.82,111600.0,11.9122,11.9264,11.9122,11.9264,111600.0
2012-09-06 12:50:00,16.82,16.84,16.82,16.83,107200.0,11.9264,11.9406,11.9264,11.9335,107200.0
2012-09-06 13:00:00,16.83,16.83,16.82,16.83,85600.0,11.9335,11.9335,11.9264,11.9335,85600.0
2012-09-06 13:10:00,16.83,16.85,16.83,16.83,136000.0,11.9335,11.9477,11.9335,11.9335,136000.0
2012-09-06 13:20:00,16.83,16.85,16.83,16.84,108400.0,11.9335,11.9477,11.9335,11.9406,108400.0
2012-09-06 13:30:00,16.84,16.84,16.82,16.83,204400.0,11.9406,11.9406,11.9264,11.9335,204400.0
2012-09-06 13:40:00,16.83,16.85,16.83,16.83,243600.0,11.9335,11.9477,11.9335,11.9335,243600.0
2012-09-06 13:50:00,16.83,16.84,16.82,16.83,207600.0,11.9335,11.9406,11.9264,11.9335,207600.0
2012-09-06 14:00:00,16.83,16.84,16.8,16.8,301200.0,11.9335,11.9406,11.9122,11.9122,301200.0
2012-09-06 14:10:00,16.8,16.81,16.79,16.8,149200.0,11.9122,11.9193,11.9051,11.9122,149200.0
2012-09-06 14:20:00,16.8,16.8,16.79,16.8,137200.0,11.9122,11.9122,11.9051,11.9122,137200.0
2012-09-06 14:30:00,16.8,16.81,16.8,16.8,132800.0,11.9122,11.9193,11.9122,11.9122,132800.0
2012-09-06 14:40:00,16.8,16.81,16.8,16.81,94800.0,11.9122,11.9193,11.9122,11.9193,94800.0
2012-09-06 14:50:00,16.81,16.82,16.81,16.82,228000.0,11.9193,11.9264,11.9193,11.9264,228000.0
2012-09-06 15:00:00,16.82,16.82,16.77,16.77,371600.0,11.9264,11.9264,11.8909,11.8909,371600.0
2012-09-06 15:10:00,16.78,16.8,16.75,16.8,590400.0,11.898,11.9122,11.8768,11.9122,590400.0
2012-09-06 15:20:00,16.8,16.82,16.79,16.82,458400.0,11.9122,11.9264,11.9051,11.9264,458400.0
2012-09-06 15:30:00,16.82,16.84,16.82,16.82,460400.0,11.9264,11.9406,11.9264,11.9264,460400.0
2012-09-06 15:40:00,16.83,16.85,16.81,16.84,901200.0,11.9335,11.9477,11.9193,11.9406,901200.0
2012-09-06 15:50:00,16.84,16.85,16.82,16.85,1370400.0,11.9406,11.9477,11.9264,11.9477,1370400.0
2012-09-07 09:30:00,16.88,16.97,16.86,16.96,406800.0,11.9689,12.0328,11.9548,12.0257,406800.0
2012-09-07 09:40:00,16.96,16.99,16.94,16.95,251600.0,12.0257,12.0469,12.0115,12.0186,251600.0
2012-09-07 09:50:00,16.95,16.96,16.92,16.93,187600.0,12.0186,12.0257,11.9973,12.0044,187600.0
2012-09-07 10:00:00,16.93,16.93,16.91,16.93,184800.0,12.0044,12.0044,11.9902,12.0044,184800.0
2012-09-07 10:10:00,16.93,16.93,16.9,16.9,158400.0,12.0044,12.0044,11.9831,11.9831,158400.0
2012-09-07 10:20:00,16.9,16.93,16.89,16.93,989200.0,11.9831,12.0044,11.976,12.0044,989200.0
2012-09-07 10:30:00,16.92,16.93,16.91,16.92,116800.0,11.9973,12.0044,11.9902,11.9973,116800.0
2012-09-07 10:40:00,16.92,16.93,16.92,16.93,98800.0,11.9973,12.0044,11.9973,12.0044,98800.0
2012-09-07 10:50:00,16.92,16.93,16.91,16.92,102800.0,11.9973,12.0044,11.9902,11.9973,102800.0
2012-09-07 11:00:00,16.91,16.92,16.9,16.91,154800.0,11.9902,11.9973,11.9831,11.9902,154800.0
2012-09-07 11:10:00,16.91,16.91,16.88,16.89,97200.0,11.9902,11.9902,11.9689,11.976,97200.0
2012-09-07 11:20:00,16.88,16.88,16.86,16.86,110400.0,11.9689,11.9689,11.9548,11.9548,110400.0
2012-09-07 11:30:00,16.87,16.87,16.85,16.86,136800.0,11.9618,11.9618,11.9477,11.9548,136800.0
2012-09-07 11:40:00,16.86,16.88,16.86,16.87,133200.0,11.9548,11.9689,11.9548,11.9618,133200.0
2012-09-07 11:50:00,16.87,16.88,16.86,16.87,150400.0,11.9618,11.9689,11.9548,11.9618,150400.0
2012-09-07 12:00:00,16.87,16.88,16.87,16.88,123200.0,11.9618,11.9689,11.9618,11.9689,123200.0
2012-09-07 12:10:00,16.88,16.88,16.87,16.88,55200.0,11.9689,11.9689,11.9618,11.9689,55200.0
2012-09-07 12:20:00,16.88,16.88,16.86,16.86,412400.0,11.9689,11.9689,11.9548,11.9548,412400.0
2012-09-07 12:30:00,16.86,16.87,16.86,16.86,93200.0,11.9548,11.9618,11.9548,11.9548,93200.0
2012-09-07 12:40:00,16.86,16.86,16.85,16.86,74800.0,11.9548,11.9548,11.9477,11.9548,74800.0
2012-09-07 12:50:00,16.86,16.87,16.85,16.87,93200.0,11.9548,11.9618,11.9477,11.9618,93200.0
2012-09-07 13:00:00,16.87,16.88,16.86,16.87,258800.0,11.9618,11.9689,11.9548,11.9618,258800.0
2012-09-07 13:10:00,16.87,16.87,16.86,16.87,72000.0,11.9618,11.9618,11.9548,11.9618,72000.0
2012-09-07 13:20:00,16.86,16.9,16.86,16.9,90800.0,11.9548,11.9831,11.9548,11.9831,90800.0
2012-09-07 13:30:00,16.89,16.9,16.88,16.88,100000.0,11.976,11.9831,11.9689,11.9689,100000.0
2012-09-07 13:40:00,16.88,16.88,16.88,16.88,82800.0,11.9689,11.9689,11.9689,11.9689,82800.0
2012-09-07 13:50:00,16.88,16.88,16.88,16.88,74400.0,11.9689,11.9689,11.9689,11.9689,74400.0
2012-09-07 14:00:00,16.88,16.88,16.87,16.88,220000.0,11.9689,11.9689,11.9618,11.9689,220000.0
2012-09-07 14:10:00,16.88,16.9,16.87,16.9,152000.0,11.9689,11.9831,11.9618,11.9831,152000.0
2012-09-07 14:20:00,16.9,16.91,16.89,16.9,119600.0,11.9831,11.9902,11.976,11.9831,119600.0
2012-09-07 14:30:00,16.9,16.91,16.9,16.9,73200.0,11.9831,11.9902,11.9831,11.9831,73200.0
2012-09-07 14:40:00,16.9,16.9,16.89,16.9,186800.0,11.9831,11.9831,11.976,11.9831,186800.0
2012-09-07 14:50:00,16.9,16.9,16.88,16.9,147200.0,11.9831,11.9831,11.9689,11.9831,147200.0
2012-09-07 15:00:00,16.9,16.9,16.88,16.88,130000.0,11.9831,11.9831,11.9689,11.9689,130000.0
2012-09-07 15:10:00,16.88,16.9,16.88,16.89,144400.0,11.9689,11.9831,11.9689,11.976,144400.0
2012-09-07 15:20:00,16.9,16.92,16.89,16.91,186800.0,11.9831,11.9973,11.976,11.9902,186800.0
2012-09-07 15:30:00,16.92,16.92,16.91,16.91,184800.0,11.9973,11.9973,11.9902,11.9902,184800.0
2012-09-07 15:40:00,16.91,16.93,16.9,16.9,306800.0,11.9902,12.0044,11.9831,11.9831,306800.0
2012-09-07 15:50:00,16.91,16.91,16.9,16.91,451200.0,11.9902,11.9902,11.9831,11.9902,451200.0
2012-09-10 09:30:00,16.97,17.11,16.97,16.99,588400.0,12.0328,12.132,12.0328,12.0469,588400.0
2012-09-10 09:40:00,17.0,17.0,16.94,16.95,206800.0,12.054,12.054,12.0115,12.0186,206800.0
2012-09-10 09:50:00,16.96,16.99,16.96,16.97,617200.0,12.0257,12.0469,12.0257,12.0328,617200.0
2012-09-10 10:00:00,16.97,17.0,16.96,16.98,210800.0,12.0328,12.054,12.0257,12.0398,210800.0
2012-09-10 10:10:00,16.98,17.0,16.97,16.98,169600.0,12.0398,12.054,12.0328,12.0398,169600.0
2012-09-10 10:20:00,16.98,17.0,16.97,16.97,196800.0,12.0398,12.054,12.0328,12.0328,196800.0
2012-09-10 10:30:00,16.97,16.99,16.97,16.99,75200.0,12.0328,12.0469,12.0328,12.0469,75200.0
2012-09-10 10:40:00,16.99,17.0,16.99,17.0,86800.0,12.0469,12.054,12.0469,12.054,86800.0
2012-09-10 10:50:00,17.0,17.0,17.0,17.0,190000.0,12.054,12.054,12.054,12.054,190000.0
2012-09-10 11:00:00,17.0,17.0,16.99,16.99,173200.0,12.054,12.054,12.0469,12.0469,173200.0
2012-09-10 11:10:00,16.99,17.03,16.98,17.02,192400.0,12.0469,12.0753,12.0398,12.0682,192400.0
2012-09-10 11:20:00,17.03,17.03,17.01,17.02,127200.0,12.0753,12.0753,12.0611,12.0682,127200.0
2012-09-10 11:30:00,17.01,17.03,17.01,17.02,93600.0,12.0611,12.0753,12.0611,12.0682,93600.0
2012-09-10 11:40:00,17.02,17.03,17.01,17.03,137600.0,12.0682,12.0753,12.0611,12.0753,137600.0
2012-09-10 11:50:00,17.03,17.04,17.02,17.03,110400.0,12.0753,12.0824,12.0682,12.0753,110400.0
2012-09-10 12:00:00,17.03,17.03,17.0,17.02,82400.0,12.0753,12.0753,12.054,12.0682,82400.0
2012-09-10 12:10:00,17.01,17.02,17.0,17.02,150800.0,12.0611,12.0682,12.054,12.0682,150800.0
2012-09-10 12:20:00,17.02,17.02,17.01,17.02,90800.0,12.0682,12.0682,12.0611,12.0682,90800.0
2012-09-10 12:30:00,17.02,17.03,17.02,17.02,100800.0,12.0682,12.0753,12.0682,12.0682,100800.0
2012-09-10 12:40:00,17.02,17.03,17.02,17.02,118400.0,12.0682,12.0753,12.0682,12.0682,118400.0
2012-09-10 12:50:00,17.02,17.03,17.01,17.03,160400.0,12.0682,12.0753,12.0611,12.0753,160400.0
2012-09-10 13:00:00,17.02,17.05,17.02,17.05,116000.0,12.0682,12.0895,12.0682,12.0895,116000.0
2012-09-10 13:10:00,17.05,17.06,17.05,17.05,165600.0,12.0895,12.0966,12.0895,12.0895,165600.0
2012-09-10 13:20:00,17.05,17.07,17.05,17.07,150400.0,12.0895,12.1037,12.0895,12.1037,150400.0
2012-09-10 13:30:00,17.07,17.07,17.05,17.05,134000.0,12.1037,12.1037,12.0895,12.0895,134000.0
2012-09-10 13:40:00,17.06,17.07,17.05,17.06,64400.0,12.0966,12.1037,12.0895,12.0966,64400.0
2012-09-10 13:50:00,17.06,17.07,17.06,17.07,62400.0,12.0966,12.1037,12.0966,12.1037,62400.0
2012-09-10 14:00:00,17.07,17.07,17.06,17.06,213600.0,12.1037,12.1037,12.0966,12.0966,213600.0
2012-09-10 14:10:00,17.06,17.07,17.06,17.06,143600.0,12.0966,12.1037,12.0966,12.0966,143600.0
2012-09-10 14:20:00,17.06,17.07,17.06,17.06,173200.0,12.0966,12.1037,12.0966,12.0966,173200.0
2012-09-10 14:30:00,17.06,17.07,17.05,17.06,110400.0,12.0966,12.1037,12.0895,12.0966,110400.0
2012-09-10 14:40:00,17.06,17.06,17.05,17.05,162800.0,12.0966,12.0966,12.0895,12.0895,162800.0
2012-09-10 14:50:00,17.05,17.05,17.04,17.04,267200.0,12.0895,12.0895,12.0824,12.0824,267200.0
2012-09-10 15:00:00,17.05,17.05,17.04,17.05,106800.0,12.0895,12.0895,12.0824,12.0895,106800.0
2012-09-10 15:10:00,17.05,17.05,17.04,17.05,344400.0,12.0895,12.0895,12.0824,12.0895,344400.0
2012-09-10 15:20:00,17.05,17.05,17.03,17.04,279600.0,12.0895,12.0895,12.0753,12.0824,279600.0
2012-09-10 15:30:00,17.03,17.04,17.02,17.03,315200.0,12.0753,12.0824,12.0682,12.0753,315200.0
2012-09-10 15:40:00,17.03,17.03,17.0,17.0,436800.0,12.0753,12.0753,12.054,12.054,436800.0
2012-09-10 15:50:00,17.0,17.0,16.99,16.99,587600.0,12.054,12.054,12.0469,12.0469,587600.0
2012-09-11 09:30:00,17.0,17.02,16.97,16.98,186000.0,12.054,12.0682,12.0328,12.0398,186000.0
2012-09-11 09:40:00,16.98,16.99,16.97,16.99,74800.0,12.0398,12.0469,12.0328,12.0469,74800.0
2012-09-11 09:50:00,16.99,17.01,16.98,16.98,352000.0,12.0469,12.0611,12.0398,12.0398,352000.0
2012-09-11 10:00:00,16.98,16.99,16.97,16.97,187200.0,12.0398,12.0469,12.0328,12.0328,187200.0
2012-09-11 10:10:00,16.98,16.99,16.96,16.97,292000.0,12.0398,12.0469,12.0257,12.0328,292000.0
2012-09-11 10:20:00,16.98,16.99,16.97,16.98,118800.0,12.0398,12.0469,12.0328,12.0398,118800.0
2012-09-11 10:30:00,16.98,16.99,16.96,16.98,69200.0,12.0398,12.0469,12.0257,12.0398,69200.0
2012-09-11 10:40:00,16.98,16.99,16.97,16.99,68000.0,12.0398,12.0469,12.0328,12.0469,68000.0
2012-09-11 10:50:00,16.99,17.0,16.98,16.98,76800.0,12.0469,12.054,12.0398,12.0398,76800.0
2012-09-11 11:00:00,16.97,16.99,16.96,16.97,93200.0,12.0328,12.0469,12.0257,12.0328,93200.0
2012-09-11 11:10:00,16.97,16.97,16.95,16.95,169200.0,12.0328,12.0328,12.0186,12.0186,169200.0
2012-09-11 11:20:00,16.95,17.0,16.95,17.0,106800.0,12.0186,12.054,12.0186,12.054,106800.0
2012-09-11 11:30:00,17.0,17.0,16.97,16.98,131600.0,12.054,12.054,12.0328,12.0398,131600.0
2012-09-11 11:40:00,16.98,16.99,16.97,16.98,170000.0,12.0398,12.0469,12.0328,12.0398,170000.0
2012-09-11 11:50:00,16.98,17.0,16.98,17.0,92000.0,12.0398,12.054,12.0398,12.054,92000.0
2012-09-11 12:00:00,17.0,17.01,16.99,17.0,198400.0,12.054,12.0611,12.0469,12.054,198400.0
2012-09-11 12:10:00,17.0,17.0,16.99,17.0,88400.0,12.054,12.054,12.0469,12.054,88400.0
2012-09-11 12:20:00,16.99,17.0,16.99,17.0,66400.0,12.0469,12.054,12.0469,12.054,66400.0
2012-09-11 12:30:00,17.0,17.0,16.99,16.99,60800.0,12.054,12.054,12.0469,12.0469,60800.0
2012-09-11 12:40:00,17.0,17.0,16.98,16.99,78400.0,12.054,12.054,12.0398,12.0469,78400.0
2012-09-11 12:50:00,16.99,16.99,16.97,16.99,55600.0,12.0469,12.0469,12.0328,12.0469,55600.0
2012-09-11 13:00:00,16.99,16.99,16.98,16.98,66400.0,12.0469,12.0469,12.0398,12.0398,66400.0
2012-09-11 13:10:00,16.98,16.99,16.98,16.98,40000.0,12.0398,12.0469,12.0398,12.0398,40000.0
2012-09-11 13:20:00,16.98,16.99,16.98,16.98,47200.0,12.0398,12.0469,12.0398,12.0398,47200.0
2012-09-11 13:30:00,16.98,16.98,16.97,16.98,46400.0,12.0398,12.0398,12.0328,12.0398,46400.0
2012-09-11 13:40:00,16.98,16.98,16.97,16.98,66800.0,12.0398,12.0398,12.0328,12.0398,66800.0
2012-09-11 13:50:00,16.98,16.98,16.97,16.97,46800.0,12.0398,12.0398,12.0328,12.0328,46800.0
2012-09-11 14:00:00,16.97,16.97,16.96,16.97,100400.0,12.0328,12.0328,12.0257,12.0328,100400.0
2012-09-11 14:10:00,16.97,16.97,16.95,16.95,63200.0,12.0328,12.0328,12.0186,12.0186,63200.0
2012-09-11 14:20:00,16.96,16.98,16.95,16.98,128400.0,12.0257,12.0398,12.0186,12.0398,128400.0
2012-09-11 14:30:00,16.98,16.98,16.95,16.95,68000.0,12.0398,12.0398,12.0186,12.0186,68000.0
2012-09-11 14:40:00,16.96,16.96,16.93,16.93,92400.0,12.0257,12.0257,12.0044,12.0044,92400.0
2012-09-11 14:50:00,16.93,16.96,16.93,16.96,158400.0,12.0044,12.0257,12.0044,12.0257,158400.0
2012-09-11 15:00:00,16.96,16.96,16.95,16.95,172400.0,12.0257,12.0257,12.0186,12.0186,172400.0
2012-09-11 15:10:00,16.95,16.96,16.94,16.95,160800.0,12.0186,12.0257,12.0115,12.0186,160800.0
2012-09-11 15:20:00,16.95,16.97,16.95,16.96,193200.0,12.0186,12.0328,12.0186,12.0257,193200.0
2012-09-11 15:30:00,16.96,16.97,16.94,16.94,205600.0,12.0257,12.0328,12.0115,12.0115,205600.0
2012-09-11 15:40:00,16.94,16.95,16.92,16.95,217200.0,12.0115,12.0186,11.9973,12.0186,217200.0
2012-09-11 15:50:00,16.95,16.95,16.93,16.93,302400.0,12.0186,12.0186,12.0044,12.0044,302400.0
2012-09-12 09:30:00,16.93,16.97,16.87,16.88,200800.0,12.0044,12.0328,11.9618,11.9689,200800.0
2012-09-12 09:40:00,16.88,16.91,16.88,16.89,88800.0,11.9689,11.9902,11.9689,11.976,88800.0
2012-09-12 09:50:00,16.89,16.91,16.87,16.88,120400.0,11.976,11.9902,11.9618,11.9689,120400.0
2012-09-12 10:00:00,16.89,16.94,16.87,16.93,139600.0,11.976,12.0115,11.9618,12.0044,139600.0
2012-09-12 10:10:00,16.93,16.94,16.91,16.94,58000.0,12.0044,12.0115,11.9902,12.0115,58000.0
2012-09-12 10:20:00,16.93,16.94,16.91,16.92,67200.0,12.0044,12.0115,11.9902,11.9973,67200.0
2012-09-12 10:30:00,16.92,16.93,16.91,16.92,72400.0,11.9973,12.0044,11.9902,11.9973,72400.0
2012-09-12 10:40:00,16.92,16.93,16.91,16.91,34400.0,11.9973,12.0044,11.9902,11.9902,34400.0
2012-09-12 10:50:00,16.91,16.92,16.9,16.92,41200.0,11.9902,11.9973,11.9831,11.9973,41200.0
2012-09-12 11:00:00,16.92,16.92,16.91,16.92,66000.0,11.9973,11.9973,11.9902,11.9973,66000.0
2012-09-12 11:10:00,16.92,16.93,16.91,16.93,104000.0,11.9973,12.0044,11.9902,12.0044,104000.0
2012-09-12 11:20:00,16.94,16.94,16.93,16.93,123600.0,12.0115,12.0115,12.0044,12.0044,123600.0
2012-09-12 11:30:00,16.93,16.93,16.91,16.91,102400.0,12.0044,12.0044,11.9902,11.9902,102400.0
2012-09-12 11:40:00,16.91,16.93,16.9,16.92,164000.0,11.9902,12.0044,11.9831,11.9973,164000.0
2012-09-12 11:50:00,16.92,16.92,16.9,16.92,137600.0,11.9973,11.9973,11.9831,11.9973,137600.0
2012-09-12 12:00:00,16.92,16.92,16.89,16.89,60000.0,11.9973,11.9973,11.976,11.976,60000.0
2012-09-12 12:10:00,16.89,16.9,16.89,16.9,94400.0,11.976,11.9831,11.976,11.9831,94400.0
2012-09-12 12:20:00,16.9,16.92,16.9,16.9,58800.0,11.9831,11.9973,11.9831,11.9831,58800.0
2012-09-12 12:30:00,16.91,16.91,16.89,16.89,70400.0,11.9902,11.9902,11.976,11.976,70400.0
2012-09-12 12:40:00,16.9,16.9,16.88,16.89,58400.0,11.9831,11.9831,11.9689,11.976,58400.0
2012-09-12 12:50:00,16.88,16.89,16.88,16.89,106400.0,11.9689,11.976,11.9689,11.976,106400.0
2012-09-12 13:00:00,16.89,16.9,16.88,16.89,79600.0,11.976,11.9831,11.9689,11.976,79600.0
2012-09-12 13:10:00,16.89,16.91,16.89,16.9,71200.0,11.976,11.9902,11.976,11.9831,71200.0
2012-09-12 13:20:00,16.9,16.92,16.89,16.91,102400.0,11.9831,11.9973,11.976,11.9902,102400.0
2012-09-12 13:30:00,16.9,16.9,16.87,16.87,192800.0,11.9831,11.9831,11.9618,11.9618,192800.0
2012-09-12 13:40:00,16.88,16.88,16.86,16.86,515200.0,11.9689,11.9689,11.9548,11.9548,515200.0
2012-09-12 13:50:00,16.86,16.87,16.84,16.85,149200.0,11.9548,11.9618,11.9406,11.9477,149200.0
2012-09-12 14:00:00,16.85,16.85,16.84,16.84,191600.0,11.9477,11.9477,11.9406,11.9406,191600.0
2012-09-12 14:10:00,16.84,16.85,16.82,16.82,149200.0,11.9406,11.9477,11.9264,11.9264,149200.0
2012-09-12 14:20:00,16.82,16.83,16.82,16.83,82400.0,11.9264,11.9335,11.9264,11.9335,82400.0
2012-09-12 14:30:00,16.83,16.83,16.81,16.81,191600.0,11.9335,11.9335,11.9193,11.9193,191600.0
2012-09-12 14:40:00,16.81,16.82,16.8,16.81,168800.0,11.9193,11.9264,11.9122,11.9193,168800.0
2012-09-12 14:50:00,16.81,16.81,16.8,16.81,176000.0,11.9193,11.9193,11.9122,11.9193,176000.0
2012-09-12 15:00:00,16.81,16.81,16.78,16.78,333600.0,11.9193,11.9193,11.898,11.898,333600.0
2012-09-12 15:10:00,16.78,16.79,16.77,16.78,300000.0,11.898,11.9051,11.8909,11.898,300000.0
2012-09-12 15:20:00,16.78,16.78,16.77,16.77,253600.0,11.898,11.898,11.8909,11.8909,253600.0
2012-09-12 15:30:00,16.78,16.78,16.75,16.76,353600.0,11.898,11.898,11.8768,11.8839,353600.0
2012-09-12 15:40:00,16.76,16.78,16.76,16.76,378000.0,11.8839,11.898,11.8839,11.8839,378000.0
2012-09-12 15:50:00,16.76,16.78,16.76,16.78,729600.0,11.8839,11.898,11.8839,11.898,729600.0
2012-09-13 09:30:00,16.76,16.82,16.74,16.79,159600.0,11.8839,11.9264,11.8697,11.9051,159600.0
2012-09-13 09:40:00,16.8,16.82,16.79,16.82,190800.0,11.9122,11.9264,11.9051,11.9264,190800.0
2012-09-13 09:50:00,16.81,16.83,16.79,16.8,121200.0,11.9193,11.9335,11.9051,11.9122,121200.0
2012-09-13 10:00:00,16.8,16.81,16.78,16.81,104400.0,11.9122,11.9193,11.898,11.9193,104400.0
2012-09-13 10:10:00,16.81,16.86,16.81,16.86,238800.0,11.9193,11.9548,11.9193,11.9548,238800.0
2012-09-13 10:20:00,16.86,16.88,16.85,16.87,184400.0,11.9548,11.9689,11.9477,11.9618,184400.0
2012-09-13 10:30:00,16.87,16.93,16.87,16.93,168400.0,11.9618,12.0044,11.9618,12.0044,168400.0
2012-09-13 10:40:00,16.93,16.94,16.92,16.93,294800.0,12.0044,12.0115,11.9973,12.0044,294800.0
2012-09-13 10:50:00,16.93,16.97,16.93,16.96,278800.0,12.0044,12.0328,12.0044,12.0257,278800.0
2012-09-13 11:00:00,16.96,16.98,16.95,16.95,235200.0,12.0257,12.0398,12.0186,12.0186,235200.0
2012-09-13 11:10:00,16.95,16.96,16.92,16.93,173200.0,12.0186,12.0257,11.9973,12.0044,173200.0
2012-09-13 11:20:00,16.92,16.95,16.92,16.95,141200.0,11.9973,12.0186,11.9973,12.0186,141200.0
2012-09-13 11:30:00,16.95,16.96,16.94,16.96,64800.0,12.0186,12.0257,12.0115,12.0257,64800.0
2012-09-13 11:40:00,16.96,16.98,16.96,16.97,91600.0,12.0257,12.0398,12.0257,12.0328,91600.0
2012-09-13 11:50:00,16.97,16.97,16.95,16.96,190000.0,12.0328,12.0328,12.0186,12.0257,190000.0
2012-09-13 12:00:00,16.96,16.96,16.93,16.93,96400.0,12.0257,12.0257,12.0044,12.0044,96400.0
2012-09-13 12:10:00,16.94,16.95,16.93,16.95,69600.0,12.0115,12.0186,12.0044,12.0186,69600.0
2012-09-13 12:20:00,16.94,16.96,16.93,16.94,120000.0,12.0115,12.0257,12.0044,12.0115,120000.0
2012-09-13 12:30:00,16.95,17.04,16.92,17.03,534800.0,12.0186,12.0824,11.9973,12.0753,534800.0
2012-09-13 12:40:00,17.02,17.06,16.97,16.99,319600.0,12.0682,12.0966,12.0328,12.0469,319600.0
2012-09-13 12:50:00,16.98,17.0,16.97,16.99,127600.0,12.0398,12.054,12.0328,12.0469,127600.0
2012-09-13 13:00:00,16.99,17.02,16.96,16.96,184400.0,12.0469,12.0682,12.0257,12.0257,184400.0
2012-09-13 13:10:00,16.96,16.98,16.94,16.96,130000.0,12.0257,12.0398,12.0115,12.0257,130000.0
2012-09-13 13:20:00,16.96,16.98,16.96,16.96,310800.0,12.0257,12.0398,12.0257,12.0257,310800.0
2012-09-13 13:30:00,16.96,16.99,16.96,16.99,138000.0,12.0257,12.0469,12.0257,12.0469,138000.0
2012-09-13 13:40:00,16.98,16.99,16.96,16.97,314000.0,12.0398,12.0469,12.0257,12.0328,314000.0
2012-09-13 13:50:00,16.98,17.03,16.98,17.02,205200.0,12.0398,12.0753,12.0398,12.0682,205200.0
2012-09-13 14:00:00,17.02,17.07,17.01,17.06,148400.0,12.0682,12.1037,12.0611,12.0966,148400.0
2012-09-13 14:10:00,17.06,17.08,17.05,17.07,131600.0,12.0966,12.1108,12.0895,12.1037,131600.0
2012-09-13 14:20:00,17.08,17.12,17.06,17.11,247600.0,12.1108,12.1391,12.0966,12.132,247600.0
2012-09-13 14:30:00,17.11,17.12,17.09,17.1,171600.0,12.132,12.1391,12.1178,12.1249,171600.0
2012-09-13 14:40:00,17.1,17.11,17.1,17.11,186800.0,12.1249,12.132,12.1249,12.132,186800.0
2012-09-13 14:50:00,17.11,17.14,17.11,17.14,323200.0,12.132,12.1533,12.132,12.1533,323200.0
2012-09-13 15:00:00,17.14,17.16,17.12,17.15,235200.0,12.1533,12.1675,12.1391,12.1604,235200.0
2012-09-13 15:10:00,17.15,17.17,17.14,17.17,217200.0,12.1604,12.1746,12.1533,12.1746,217200.0
2012-09-13 15:20:00,17.17,17.18,17.15,17.16,241200.0,12.1746,12.1817,12.1604,12.1675,241200.0
2012-09-13 15:30:00,17.16,17.19,17.16,17.18,262400.0,12.1675,12.1887,12.1675,12.1817,262400.0
2012-09-13 15:40:00,17.18,17.18,17.16,17.17,443600.0,12.1817,12.1817,12.1675,12.1746,443600.0
2012-09-13 15:50:00,17.16,17.19,17.15,17.18,1116400.0,12.1675,12.1887,12.1604,12.1817,1116400.0
2012-09-14 09:30:00,17.13,17.17,17.03,17.1,274000.0,12.1462,12.1746,12.0753,12.1249,274000.0
2012-09-14 09:40:00,17.1,17.1,17.02,17.04,160400.0,12.1249,12.1249,12.0682,12.0824,160400.0
2012-09-14 09:50:00,17.04,17.09,17.04,17.05,196800.0,12.0824,12.1178,12.0824,12.0895,196800.0
2012-09-14 10:00:00,17.06,17.1,17.05,17.06,137600.0,12.0966,12.1249,12.0895,12.0966,137600.0
2012-09-14 10:10:00,17.06,17.11,17.06,17.11,126400.0,12.0966,12.132,12.0966,12.132,126400.0
2012-09-14 10:20:00,17.11,17.15,17.11,17.13,218800.0,12.132,12.1604,12.132,12.1462,218800.0
2012-09-14 10:30:00,17.13,17.13,17.11,17.11,178800.0,12.1462,12.1462,12.132,12.132,178800.0
2012-09-14 10:40:00,17.11,17.11,17.04,17.05,134400.0,12.132,12.132,12.0824,12.0895,134400.0
2012-09-14 10:50:00,17.06,17.07,17.03,17.03,122400.0,12.0966,12.1037,12.0753,12.0753,122400.0
2012-09-14 11:00:00,17.03,17.04,17.01,17.03,118400.0,12.0753,12.0824,12.0611,12.0753,118400.0
2012-09-14 11:10:00,17.03,17.05,17.0,17.01,120400.0,12.0753,12.0895,12.054,12.0611,120400.0
2012-09-14 11:20:00,17.01,17.03,17.01,17.01,128400.0,12.0611,12.0753,12.0611,12.0611,128400.0
2012-09-14 11:30:00,17.01,17.03,17.0,17.0,89600.0,12.0611,12.0753,12.054,12.054,89600.0
2012-09-14 11:40:00,17.0,17.0,16.98,16.99,95600.0,12.054,12.054,12.0398,12.0469,95600.0
2012-09-14 11:50:00,16.98,17.0,16.98,16.99,81200.0,12.0398,12.054,12.0398,12.0469,81200.0
2012-09-14 12:00:00,16.99,17.0,16.98,16.98,118000.0,12.0469,12.054,12.0398,12.0398,118000.0
2012-09-14 12:10:00,16.98,16.99,16.98,16.98,108000.0,12.0398,12.0469,12.0398,12.0398,108000.0
2012-09-14 12:20:00,16.98,17.0,16.98,17.0,58000.0,12.0398,12.054,12.0398,12.054,58000.0
2012-09-14 12:30:00,17.0,17.0,16.98,16.99,67200.0,12.054,12.054,12.0398,12.0469,67200.0
2012-09-14 12:40:00,16.98,16.99,16.98,16.98,38000.0,12.0398,12.0469,12.0398,12.0398,38000.0
2012-09-14 12:50:00,16.98,16.99,16.97,16.98,114400.0,12.0398,12.0469,12.0328,12.0398,114400.0
2012-09-14 13:00:00,16.98,16.98,16.97,16.98,35600.0,12.0398,12.0398,12.0328,12.0398,35600.0
2012-09-14 13:10:00,16.97,16.97,16.95,16.96,60400.0,12.0328,12.0328,12.0186,12.0257,60400.0
2012-09-14 13:20:00,16.96,16.96,16.93,16.93,84000.0,12.0257,12.0257,12.0044,12.0044,84000.0
2012-09-14 13:30:00,16.93,16.93,16.92,16.93,138000.0,12.0044,12.0044,11.9973,12.0044,138000.0
2012-09-14 13:40:00,16.93,16.94,16.92,16.94,95600.0,12.0044,12.0115,11.9973,12.0115,95600.0
2012-09-14 13:50:00,16.93,16.95,16.93,16.95,98000.0,12.0044,12.0186,12.0044,12.0186,98000.0
2012-09-14 14:00:00,16.95,16.95,16.93,16.95,141600.0,12.0186,12.0186,12.0044,12.0186,141600.0
2012-09-14 14:10:00,16.95,16.95,16.93,16.94,150000.0,12.0186,12.0186,12.0044,12.0115,150000.0
2012-09-14 14:20:00,16.94,16.96,16.94,16.95,124400.0,12.0115,12.0257,12.0115,12.0186,124400.0
2012-09-14 14:30:00,16.96,16.96,16.95,16.95,146000.0,12.0257,12.0257,12.0186,12.0186,146000.0
2012-09-14 14:40:00,16.95,16.95,16.94,16.95,63600.0,12.0186,12.0186,12.0115,12.0186,63600.0
2012-09-14 14:50:00,16.95,16.97,16.95,16.96,130400.0,12.0186,12.0328,12.0186,12.0257,130400.0
2012-09-14 15:00:00,16.96,16.97,16.96,16.96,233600.0,12.0257,12.0328,12.0257,12.0257,233600.0
2012-09-14 15:10:00,16.96,16.97,16.95,16.95,249600.0,12.0257,12.0328,12.0186,12.0186,249600.0
2012-09-14 15:20:00,16.96,16.97,16.93,16.95,410400.0,12.0257,12.0328,12.0044,12.0186,410400.0
2012-09-14 15:30:00,16.95,16.95,16.92,16.92,324000.0,12.0186,12.0186,11.9973,11.9973,324000.0
2012-09-14 15:40:00,16.92,16.93,16.9,16.9,428000.0,11.9973,12.0044,11.9831,11.9831,428000.0
2012-09-14 15:50:00,16.9,16.95,16.9,16.95,703200.0,11.9831,12.0186,11.9831,12.0186,703200.0
2012-09-17 09:30:00,16.99,17.04,16.92,16.96,421200.0,12.0469,12.0824,11.9973,12.0257,421200.0
2012-09-17 09:40:00,16.96,17.0,16.94,17.0,132000.0,12.0257,12.054,12.0115,12.054,132000.0
2012-09-17 09:50:00,17.0,17.0,16.96,16.97,160400.0,12.054,12.054,12.0257,12.0328,160400.0
2012-09-17 10:00:00,16.97,16.98,16.94,16.97,112400.0,12.0328,12.0398,12.0115,12.0328,112400.0
2012-09-17 10:10:00,16.98,16.99,16.96,16.96,151600.0,12.0398,12.0469,12.0257,12.0257,151600.0
2012-09-17 10:20:00,16.96,16.97,16.92,16.93,190000.0,12.0257,12.0328,11.9973,12.0044,190000.0
2012-09-17 10:30:00,16.93,16.94,16.91,16.94,169600.0,12.0044,12.0115,11.9902,12.0115,169600.0
2012-09-17 10:40:00,16.94,16.95,16.93,16.93,383600.0,12.0115,12.0186,12.0044,12.0044,383600.0
2012-09-17 10:50:00,16.93,16.95,16.91,16.95,368800.0,12.0044,12.0186,11.9902,12.0186,368800.0
2012-09-17 11:00:00,16.95,16.95,16.93,16.94,84800.0,12.0186,12.0186,12.0044,12.0115,84800.0
2012-09-17 11:10:00,16.94,16.95,16.93,16.93,108800.0,12.0115,12.0186,12.0044,12.0044,108800.0
2012-09-17 11:20:00,16.93,16.93,16.91,16.92,130400.0,12.0044,12.0044,11.9902,11.9973,130400.0
2012-09-17 11:30:00,16.92,16.93,16.91,16.91,92000.0,11.9973,12.0044,11.9902,11.9902,92000.0
2012-09-17 11:40:00,16.9,16.91,16.9,16.9,75200.0,11.9831,11.9902,11.9831,11.9831,75200.0
2012-09-17 11:50:00,16.9,16.9,16.87,16.88,105200.0,11.9831,11.9831,11.9618,11.9689,105200.0
2012-09-17 12:00:00,16.88,16.88,16.86,16.86,143200.0,11.9689,11.9689,11.9548,11.9548,143200.0
2012-09-17 12:10:00,16.86,16.87,16.85,16.86,86000.0,11.9548,11.9618,11.9477,11.9548,86000.0
2012-09-17 12:20:00,16.86,16.86,16.85,16.86,78000.0,11.9548,11.9548,11.9477,11.9548,78000.0
2012-09-17 12:30:00,16.86,16.86,16.86,16.86,70400.0,11.9548,11.9548,11.9548,11.9548,70400.0
2012-09-17 12:40:00,16.86,16.86,16.86,16.86,86400.0,11.9548,11.9548,11.9548,11.9548,86400.0
2012-09-17 12:50:00,16.85,16.86,16.83,16.84,190000.0,11.9477,11.9548,11.9335,11.9406,190000.0
2012-09-17 13:00:00,16.84,16.85,16.84,16.85,120800.0,11.9406,11.9477,11.9406,11.9477,120800.0
2012-09-17 13:10:00,16.85,16.86,16.85,16.86,126800.0,11.9477,11.9548,11.9477,11.9548,126800.0
2012-09-17 13:20:00,16.86,16.87,16.86,16.87,117600.0,11.9548,11.9618,11.9548,11.9618,117600.0
2012-09-17 13:30:00,16.87,16.88,16.86,16.88,152800.0,11.9618,11.9689,11.9548,11.9689,152800.0
2012-09-17 13:40:00,16.88,16.88,16.87,16.88,87600.0,11.9689,11.9689,11.9618,11.9689,87600.0
2012-09-17 13:50:00,16.88,16.88,16.87,16.88,148800.0,11.9689,11.9689,11.9618,11.9689,148800.0
2012-09-17 14:00:00,16.88,16.88,16.87,16.88,128400.0,11.9689,11.9689,11.9618,11.9689,128400.0
2012-09-17 14:10:00,16.88,16.88,16.87,16.88,184000.0,11.9689,11.9689,11.9618,11.9689,184000.0
2012-09-17 14:20:00,16.88,16.88,16.86,16.86,144000.0,11.9689,11.9689,11.9548,11.9548,144000.0
2012-09-17 14:30:00,16.86,16.89,16.86,16.89,119200.0,11.9548,11.976,11.9548,11.976,119200.0
2012-09-17 14:40:00,16.89,16.89,16.88,16.88,96400.0,11.976,11.976,11.9689,11.9689,96400.0
2012-09-17 14:50:00,16.88,16.88,16.87,16.88,94400.0,11.9689,11.9689,11.9618,11.9689,94400.0
2012-09-17 15:00:00,16.89,16.89,16.88,16.88,107200.0,11.976,11.976,11.9689,11.9689,107200.0
2012-09-17 15:10:00,16.88,16.89,16.86,16.86,100000.0,11.9689,11.976,11.9548,11.9548,100000.0
2012-09-17 15:20:00,16.86,16.88,16.86,16.87,239600.0,11.9548,11.9689,11.9548,11.9618,239600.0
2012-09-17 15:30:00,16.86,16.86,16.84,16.86,202000.0,11.9548,11.9548,11.9406,11.9548,202000.0
2012-09-17 15:40:00,16.86,16.88,16.86,16.87,196000.0,11.9548,11.9689,11.9548,11.9618,196000.0
2012-09-17 15:50:00,16.87,16.89,16.87,16.89,338800.0,11.9618,11.976,11.9618,11.976,338800.0
2012-09-18 09:30:00,16.85,16.91,16.81,16.85,275200.0,11.9477,11.9902,11.9193,11.9477,275200.0
2012-09-18 09:40:00,16.84,16.88,16.81,16.84,118400.0,11.9406,11.9689,11.9193,11.9406,118400.0
2012-09-18 09:50:00,16.84,16.86,16.83,16.85,92800.0,11.9406,11.9548,11.9335,11.9477,92800.0
2012-09-18 10:00:00,16.86,16.9,16.85,16.89,280400.0,11.9548,11.9831,11.9477,11.976,280400.0
2012-09-18 10:10:00,16.89,16.9,16.84,16.84,125600.0,11.976,11.9831,11.9406,11.9406,125600.0
2012-09-18 10:20:00,16.84,16.85,16.83,16.83,139600.0,11.9406,11.9477,11.9335,11.9335,139600.0
2012-09-18 10:30:00,16.83,16.86,16.81,16.81,153200.0,11.9335,11.9548,11.9193,11.9193,153200.0
2012-09-18 10:40:00,16.81,16.86,16.81,16.83,184400.0,11.9193,11.9548,11.9193,11.9335,184400.0
2012-09-18 10:50:00,16.83,16.86,16.83,16.86,204400.0,11.9335,11.9548,11.9335,11.9548,204400.0
2012-09-18 11:00:00,16.86,16.86,16.84,16.85,253200.0,11.9548,11.9548,11.9406,11.9477,253200.0
2012-09-18 11:10:00,16.85,16.86,16.83,16.86,432000.0,11.9477,11.9548,11.9335,11.9548,432000.0
2012-09-18 11:20:00,16.86,16.87,16.86,16.86,97600.0,11.9548,11.9618,11.9548,11.9548,97600.0
2012-09-18 11:30:00,16.86,16.86,16.84,16.85,105200.0,11.9548,11.9548,11.9406,11.9477,105200.0
2012-09-18 11:40:00,16.84,16.85,16.82,16.83,62800.0,11.9406,11.9477,11.9264,11.9335,62800.0
2012-09-18 11:50:00,16.83,16.85,16.83,16.84,59600.0,11.9335,11.9477,11.9335,11.9406,59600.0
2012-09-18 12:00:00,16.84,16.86,16.84,16.85,49200.0,11.9406,11.9548,11.9406,11.9477,49200.0
2012-09-18 12:10:00,16.85,16.86,16.85,16.86,104800.0,11.9477,11.9548,11.9477,11.9548,104800.0
2012-09-18 12:20:00,16.86,16.86,16.84,16.85,67600.0,11.9548,11.9548,11.9406,11.9477,67600.0
2012-09-18 12:30:00,16.85,16.86,16.84,16.85,112800.0,11.9477,11.9548,11.9406,11.9477,112800.0
2012-09-18 12:40:00,16.85,16.85,16.84,16.84,87600.0,11.9477,11.9477,11.9406,11.9406,87600.0
2012-09-18 12:50:00,16.84,16.85,16.84,16.85,63200.0,11.9406,11.9477,11.9406,11.9477,63200.0
2012-09-18 13:00:00,16.85,16.85,16.83,16.84,102400.0,11.9477,11.9477,11.9335,11.9406,102400.0
2012-09-18 13:10:00,16.84,16.85,16.84,16.84,80000.0,11.9406,11.9477,11.9406,11.9406,80000.0
2012-09-18 13:20:00,16.84,16.85,16.84,16.85,92800.0,11.9406,11.9477,11.9406,11.9477,92800.0
2012-09-18 13:30:00,16.85,16.85,16.84,16.85,136800.0,11.9477,11.9477,11.9406,11.9477,136800.0
2012-09-18 13:40:00,16.85,16.85,16.85,16.85,64000.0,11.9477,11.9477,11.9477,11.9477,64000.0
2012-09-18 13:50:00,16.85,16.85,16.84,16.85,76000.0,11.9477,11.9477,11.9406,11.9477,76000.0
2012-09-18 14:00:00,16.85,16.86,16.85,16.85,114400.0,11.9477,11.9548,11.9477,11.9477,114400.0
2012-09-18 14:10:00,16.85,16.86,16.85,16.85,104400.0,11.9477,11.9548,11.9477,11.9477,104400.0
2012-09-18 14:20:00,16.85,16.86,16.85,16.86,107600.0,11.9477,11.9548,11.9477,11.9548,107600.0
2012-09-18 14:30:00,16.86,16.87,16.86,16.86,150400.0,11.9548,11.9618,11.9548,11.9548,150400.0
2012-09-18 14:40:00,16.86,16.87,16.86,16.87,159200.0,11.9548,11.9618,11.9548,11.9618,159200.0
2012-09-18 14:50:00,16.86,16.87,16.86,16.86,97200.0,11.9548,11.9618,11.9548,11.9548,97200.0
2012-09-18 15:00:00,16.86,16.86,16.85,16.85,91600.0,11.9548,11.9548,11.9477,11.9477,91600.0
2012-09-18 15:10:00,16.85,16.86,16.84,16.86,116000.0,11.9477,11.9548,11.9406,11.9548,116000.0
2012-09-18 15:20:00,16.86,16.89,16.85,16.87,203200.0,11.9548,11.976,11.9477,11.9618,203200.0
2012-09-18 15:30:00,16.87,16.87,16.85,16.85,204400.0,11.9618,11.9618,11.9477,11.9477,204400.0
2012-09-18 15:40:00,16.85,16.85,16.83,16.85,223200.0,11.9477,11.9477,11.9335,11.9477,223200.0
2012-09-18 15:50:00,16.85,16.85,16.84,16.85,416800.0,11.9477,11.9477,11.9406,11.9477,416800.0
2012-09-19 09:30:00,16.83,16.97,16.82,16.91,677200.0,11.9335,12.0328,11.9264,11.9902,677200.0
2012-09-19 09:40:00,16.92,16.92,16.83,16.84,68400.0,11.9973,11.9973,11.9335,11.9406,68400.0
2012-09-19 09:50:00,16.84,16.87,16.82,16.83,74400.0,11.9406,11.9618,11.9264,11.9335,74400.0
2012-09-19 10:00:00,16.83,16.85,16.81,16.81,330800.0,11.9335,11.9477,11.9193,11.9193,330800.0
2012-09-19 10:10:00,16.82,16.84,16.81,16.82,98000.0,11.9264,11.9406,11.9193,11.9264,98000.0
2012-09-19 10:20:00,16.82,16.83,16.81,16.83,93200.0,11.9264,11.9335,11.9193,11.9335,93200.0
2012-09-19 10:30:00,16.83,16.83,16.81,16.81,107200.0,11.9335,11.9335,11.9193,11.9193,107200.0
2012-09-19 10:40:00,16.81,16.82,16.8,16.82,127600.0,11.9193,11.9264,11.9122,11.9264,127600.0
2012-09-19 10:50:00,16.82,16.83,16.81,16.82,86000.0,11.9264,11.9335,11.9193,11.9264,86000.0
2012-09-19 11:00:00,16.82,16.84,16.82,16.83,80400.0,11.9264,11.9406,11.9264,11.9335,80400.0
2012-09-19 11:10:00,16.83,16.84,16.81,16.83,194800.0,11.9335,11.9406,11.9193,11.9335,194800.0
2012-09-19 11:20:00,16.82,16.86,16.82,16.86,87600.0,11.9264,11.9548,11.9264,11.9548,87600.0
2012-09-19 11:30:00,16.85,16.87,16.85,16.86,70000.0,11.9477,11.9618,11.9477,11.9548,70000.0
2012-09-19 11:40:00,16.86,16.87,16.86,16.86,104400.0,11.9548,11.9618,11.9548,11.9548,104400.0
2012-09-19 11:50:00,16.86,16.86,16.83,16.83,119600.0,11.9548,11.9548,11.9335,11.9335,119600.0
2012-09-19 12:00:00,16.83,16.84,16.83,16.84,136800.0,11.9335,11.9406,11.9335,11.9406,136800.0
2012-09-19 12:10:00,16.84,16.84,16.83,16.84,75200.0,11.9406,11.9406,11.9335,11.9406,75200.0
2012-09-19 12:20:00,16.84,16.87,16.84,16.86,126800.0,11.9406,11.9618,11.9406,11.9548,126800.0
2012-09-19 12:30:00,16.86,16.89,16.86,16.86,74400.0,11.9548,11.976,11.9548,11.9548,74400.0
2012-09-19 12:40:00,16.86,16.87,16.86,16.87,69200.0,11.9548,11.9618,11.9548,11.9618,69200.0
2012-09-19 12:50:00,16.86,16.88,16.86,16.87,203200.0,11.9548,11.9689,11.9548,11.9618,203200.0
2012-09-19 13:00:00,16.86,16.88,16.86,16.87,48000.0,11.9548,11.9689,11.9548,11.9618,48000.0
2012-09-19 13:10:00,16.87,16.88,16.87,16.87,51600.0,11.9618,11.9689,11.9618,11.9618,51600.0
2012-09-19 13:20:00,16.87,16.88,16.87,16.88,49600.0,11.9618,11.9689,11.9618,11.9689,49600.0
2012-09-19 13:30:00,16.88,16.88,16.87,16.88,92400.0,11.9689,11.9689,11.9618,11.9689,92400.0
2012-09-19 13:40:00,16.87,16.88,16.87,16.87,76000.0,11.9618,11.9689,11.9618,11.9618,76000.0
2012-09-19 13:50:00,16.87,16.88,16.87,16.88,76800.0,11.9618,11.9689,11.9618,11.9689,76800.0
2012-09-19 14:00:00,16.87,16.88,16.87,16.88,87600.0,11.9618,11.9689,11.9618,11.9689,87600.0
2012-09-19 14:10:00,16.88,16.88,16.87,16.88,77600.0,11.9689,11.9689,11.9618,11.9689,77600.0
2012-09-19 14:20:00,16.88,16.88,16.87,16.88,198800.0,11.9689,11.9689,11.9618,11.9689,198800.0
2012-09-19 14:30:00,16.88,16.89,16.87,16.89,115600.0,11.9689,11.976,11.9618,11.976,115600.0
2012-09-19 14:40:00,16.89,16.89,16.88,16.88,257600.0,11.976,11.976,11.9689,11.9689,257600.0
2012-09-19 14:50:00,16.88,16.89,16.88,16.88,92000.0,11.9689,11.976,11.9689,11.9689,92000.0
2012-09-19 15:00:00,16.89,16.89,16.87,16.89,78800.0,11.976,11.976,11.9618,11.976,78800.0
2012-09-19 15:10:00,16.89,16.89,16.89,16.89,99200.0,11.976,11.976,11.976,11.976,99200.0
2012-09-19 15:20:00,16.89,16.9,16.89,16.9,90400.0,11.976,11.9831,11.976,11.9831,90400.0
2012-09-19 15:30:00,16.89,16.9,16.88,16.88,116000.0,11.976,11.9831,11.9689,11.9689,116000.0
2012-09-19 15:40:00,16.88,16.9,16.88,16.9,132800.0,11.9689,11.9831,11.9689,11.9831,132800.0
2012-09-19 15:50:00,16.9,16.9,16.87,16.88,400400.0,11.9831,11.9831,11.9618,11.9689,400400.0
2012-09-20 09:30:00,16.85,16.93,16.82,16.93,200800.0,11.9477,12.0044,11.9264,12.0044,200800.0
2012-09-20 09:40:00,16.93,16.95,16.87,16.88,166000.0,12.0044,12.0186,11.9618,11.9689,166000.0
2012-09-20 09:50:00,16.88,16.92,16.88,16.9,98400.0,11.9689,11.9973,11.9689,11.9831,98400.0
2012-09-20 10:00:00,16.9,16.92,16.9,16.91,83200.0,11.9831,11.9973,11.9831,11.9902,83200.0
2012-09-20 10:10:00,16.91,16.93,16.9,16.93,86000.0,11.9902,12.0044,11.9831,12.0044,86000.0
2012-09-20 10:20:00,16.93,16.94,16.93,16.93,67600.0,12.0044,12.0115,12.0044,12.0044,67600.0
2012-09-20 10:30:00,16.93,16.93,16.9,16.92,211200.0,12.0044,12.0044,11.9831,11.9973,211200.0
2012-09-20 10:40:00,16.93,16.94,16.9,16.92,171200.0,12.0044,12.0115,11.9831,11.9973,171200.0
2012-09-20 10:50:00,16.92,16.94,16.92,16.94,60000.0,11.9973,12.0115,11.9973,12.0115,60000.0
2012-09-20 11:00:00,16.94,16.94,16.93,16.93,97200.0,12.0115,12.0115,12.0044,12.0044,97200.0
2012-09-20 11:10:00,16.93,16.94,16.93,16.93,42400.0,12.0044,12.0115,12.0044,12.0044,42400.0
2012-09-20 11:20:00,16.93,16.93,16.93,16.93,47600.0,12.0044,12.0044,12.0044,12.0044,47600.0
2012-09-20 11:30:00,16.93,16.95,16.93,16.94,143600.0,12.0044,12.0186,12.0044,12.0115,143600.0
2012-09-20 11:40:00,16.94,16.97,16.94,16.96,80800.0,12.0115,12.0328,12.0115,12.0257,80800.0
2012-09-20 11:50:00,16.96,16.97,16.95,16.96,194400.0,12.0257,12.0328,12.0186,12.0257,194400.0
2012-09-20 12:00:00,16.96,16.98,16.95,16.97,104800.0,12.0257,12.0398,12.0186,12.0328,104800.0
2012-09-20 12:10:00,16.97,16.97,16.95,16.96,152400.0,12.0328,12.0328,12.0186,12.0257,152400.0
2012-09-20 12:20:00,16.96,16.97,16.95,16.97,114400.0,12.0257,12.0328,12.0186,12.0328,114400.0
2012-09-20 12:30:00,16.97,16.98,16.96,16.98,66000.0,12.0328,12.0398,12.0257,12.0398,66000.0
2012-09-20 12:40:00,16.98,16.99,16.97,16.97,68400.0,12.0398,12.0469,12.0328,12.0328,68400.0
2012-09-20 12:50:00,16.96,16.97,16.96,16.97,84800.0,12.0257,12.0328,12.0257,12.0328,84800.0
2012-09-20 13:00:00,16.97,16.97,16.95,16.95,82000.0,12.0328,12.0328,12.0186,12.0186,82000.0
2012-09-20 13:10:00,16.95,16.95,16.94,16.95,140400.0,12.0186,12.0186,12.0115,12.0186,140400.0
2012-09-20 13:20:00,16.95,16.97,16.95,16.97,46400.0,12.0186,12.0328,12.0186,12.0328,46400.0
2012-09-20 13:30:00,16.96,16.99,16.96,16.98,53600.0,12.0257,12.0469,12.0257,12.0398,53600.0
2012-09-20 13:40:00,16.98,16.99,16.98,16.99,46400.0,12.0398,12.0469,12.0398,12.0469,46400.0
2012-09-20 13:50:00,16.99,17.02,16.99,17.02,246400.0,12.0469,12.0682,12.0469,12.0682,246400.0
2012-09-20 14:00:00,17.02,17.02,16.99,16.99,84800.0,12.0682,12.0682,12.0469,12.0469,84800.0
2012-09-20 14:10:00,17.0,17.02,16.99,17.01,66000.0,12.054,12.0682,12.0469,12.0611,66000.0
2012-09-20 14:20:00,17.01,17.01,16.99,16.99,94000.0,12.0611,12.0611,12.0469,12.0469,94000.0
2012-09-20 14:30:00,16.99,17.01,16.99,17.0,57600.0,12.0469,12.0611,12.0469,12.054,57600.0
2012-09-20 14:40:00,17.01,17.02,16.99,16.99,76800.0,12.0611,12.0682,12.0469,12.0469,76800.0
2012-09-20 14:50:00,16.99,17.01,16.99,17.01,84000.0,12.0469,12.0611,12.0469,12.0611,84000.0
2012-09-20 15:00:00,17.0,17.01,17.0,17.01,104800.0,12.054,12.0611,12.054,12.0611,104800.0
2012-09-20 15:10:00,17.01,17.01,16.99,16.99,94800.0,12.0611,12.0611,12.0469,12.0469,94800.0
2012-09-20 15:20:00,17.0,17.02,16.99,17.01,120000.0,12.054,12.0682,12.0469,12.0611,120000.0
2012-09-20 15:30:00,17.01,17.01,16.99,16.99,140800.0,12.0611,12.0611,12.0469,12.0469,140800.0
2012-09-20 15:40:00,16.99,17.0,16.99,17.0,172800.0,12.0469,12.054,12.0469,12.054,172800.0
2012-09-20 15:50:00,17.0,17.01,16.99,17.01,589600.0,12.054,12.0611,12.0469,12.0611,589600.0
2012-09-21 09:30:00,17.05,17.05,16.97,17.01,1832400.0,12.0895,12.0895,12.0328,12.0611,1832400.0
2012-09-21 09:40:00,17.0,17.06,17.0,17.03,259600.0,12.054,12.0966,12.054,12.0753,259600.0
2012-09-21 09:50:00,17.03,17.09,17.02,17.09,114000.0,12.0753,12.1178,12.0682,12.1178,114000.0
2012-09-21 10:00:00,17.09,17.09,17.07,17.08,86000.0,12.1178,12.1178,12.1037,12.1108,86000.0
2012-09-21 10:10:00,17.08,17.08,17.06,17.06,109200.0,12.1108,12.1108,12.0966,12.0966,109200.0
2012-09-21 10:20:00,17.06,17.07,17.05,17.07,116000.0,12.0966,12.1037,12.0895,12.1037,116000.0
2012-09-21 10:30:00,17.07,17.07,17.06,17.06,102000.0,12.1037,12.1037,12.0966,12.0966,102000.0
2012-09-21 10:40:00,17.06,17.09,17.06,17.07,100800.0,12.0966,12.1178,12.0966,12.1037,100800.0
2012-09-21 10:50:00,17.08,17.1,17.07,17.1,94000.0,12.1108,12.1249,12.1037,12.1249,94000.0
2012-09-21 11:00:00,17.1,17.1,17.08,17.08,110800.0,12.1249,12.1249,12.1108,12.1108,110800.0
2012-09-21 11:10:00,17.08,17.09,17.07,17.09,141600.0,12.1108,12.1178,12.1037,12.1178,141600.0
2012-09-21 11:20:00,17.09,17.11,17.07,17.1,106000.0,12.1178,12.132,12.1037,12.1249,106000.0
2012-09-21 11:30:00,17.11,17.12,17.11,17.11,97200.0,12.132,12.1391,12.132,12.132,97200.0
2012-09-21 11:40:00,17.12,17.14,17.11,17.12,110400.0,12.1391,12.1533,12.132,12.1391,110400.0
2012-09-21 11:50:00,17.13,17.14,17.13,17.14,126000.0,12.1462,12.1533,12.1462,12.1533,126000.0
2012-09-21 12:00:00,17.13,17.14,17.13,17.13,116800.0,12.1462,12.1533,12.1462,12.1462,116800.0
2012-09-21 12:10:00,17.13,17.13,17.12,17.12,137200.0,12.1462,12.1462,12.1391,12.1391,137200.0
2012-09-21 12:20:00,17.12,17.13,17.11,17.12,120400.0,12.1391,12.1462,12.132,12.1391,120400.0
2012-09-21 12:30:00,17.12,17.13,17.11,17.12,82000.0,12.1391,12.1462,12.132,12.1391,82000.0
2012-09-21 12:40:00,17.12,17.13,17.12,17.13,82000.0,12.1391,12.1462,12.1391,12.1462,82000.0
2012-09-21 12:50:00,17.12,17.13,17.11,17.12,121600.0,12.1391,12.1462,12.132,12.1391,121600.0
2012-09-21 13:00:00,17.12,17.13,17.11,17.12,125600.0,12.1391,12.1462,12.132,12.1391,125600.0
2012-09-21 13:10:00,17.13,17.13,17.11,17.12,54400.0,12.1462,12.1462,12.132,12.1391,54400.0
2012-09-21 13:20:00,17.12,17.13,17.12,17.12,47200.0,12.1391,12.1462,12.1391,12.1391,47200.0
2012-09-21 13:30:00,17.12,17.14,17.12,17.14,98400.0,12.1391,12.1533,12.1391,12.1533,98400.0
2012-09-21 13:40:00,17.14,17.14,17.13,17.13,110400.0,12.1533,12.1533,12.1462,12.1462,110400.0
2012-09-21 13:50:00,17.14,17.14,17.13,17.13,64000.0,12.1533,12.1533,12.1462,12.1462,64000.0
2012-09-21 14:00:00,17.13,17.14,17.13,17.14,119600.0,12.1462,12.1533,12.1462,12.1533,119600.0
2012-09-21 14:10:00,17.14,17.14,17.13,17.13,90400.0,12.1533,12.1533,12.1462,12.1462,90400.0
2012-09-21 14:20:00,17.13,17.15,17.13,17.15,133600.0,12.1462,12.1604,12.1462,12.1604,133600.0
2012-09-21 14:30:00,17.15,17.15,17.14,17.15,115200.0,12.1604,12.1604,12.1533,12.1604,115200.0
2012-09-21 14:40:00,17.15,17.17,17.15,17.16,147600.0,12.1604,12.1746,12.1604,12.1675,147600.0
2012-09-21 14:50:00,17.16,17.17,17.16,17.17,169600.0,12.1675,12.1746,12.1675,12.1746,169600.0
2012-09-21 15:00:00,17.17,17.17,17.15,17.15,136800.0,12.1746,12.1746,12.1604,12.1604,136800.0
2012-09-21 15:10:00,17.15,17.18,17.15,17.18,156000.0,12.1604,12.1817,12.1604,12.1817,156000.0
2012-09-21 15:20:00,17.18,17.18,17.16,17.17,216800.0,12.1817,12.1817,12.1675,12.1746,216800.0
2012-09-21 15:30:00,17.17,17.18,17.16,17.16,272000.0,12.1746,12.1817,12.1675,12.1675,272000.0
2012-09-21 15:40:00,17.16,17.18,17.14,17.17,660800.0,12.1675,12.1817,12.1533,12.1746,660800.0
2012-09-21 15:50:00,17.17,17.18,17.16,17.16,1342800.0,12.1746,12.1817,12.1675,12.1675,1342800.0
2012-09-24 09:30:00,17.16,17.24,17.13,17.2,176800.0,12.1675,12.2242,12.1462,12.1958,176800.0
2012-09-24 09:40:00,17.21,17.23,17.18,17.22,160400.0,12.2029,12.2171,12.1817,12.21,160400.0
2012-09-24 09:50:00,17.22,17.22,17.18,17.2,188400.0,12.21,12.21,12.1817,12.1958,188400.0
2012-09-24 10:00:00,17.21,17.21,17.18,17.19,111200.0,12.2029,12.2029,12.1817,12.1887,111200.0
2012-09-24 10:10:00,17.2,17.22,17.19,17.21,124400.0,12.1958,12.21,12.1887,12.2029,124400.0
2012-09-24 10:20:00,17.21,17.23,17.21,17.22,127600.0,12.2029,12.2171,12.2029,12.21,127600.0
2012-09-24 10:30:00,17.23,17.24,17.22,17.24,168000.0,12.2171,12.2242,12.21,12.2242,168000.0
2012-09-24 10:40:00,17.24,17.25,17.23,17.24,132800.0,12.2242,12.2313,12.2171,12.2242,132800.0
2012-09-24 10:50:00,17.24,17.27,17.24,17.27,238000.0,12.2242,12.2455,12.2242,12.2455,238000.0
2012-09-24 11:00:00,17.27,17.27,17.25,17.25,89200.0,12.2455,12.2455,12.2313,12.2313,89200.0
2012-09-24 11:10:00,17.25,17.26,17.24,17.24,87600.0,12.2313,12.2384,12.2242,12.2242,87600.0
2012-09-24 11:20:00,17.24,17.25,17.23,17.24,82800.0,12.2242,12.2313,12.2171,12.2242,82800.0
2012-09-24 11:30:00,17.24,17.27,17.24,17.27,130800.0,12.2242,12.2455,12.2242,12.2455,130800.0
2012-09-24 11:40:00,17.27,17.29,17.27,17.28,103600.0,12.2455,12.2597,12.2455,12.2526,103600.0
2012-09-24 11:50:00,17.28,17.28,17.27,17.28,45600.0,12.2526,12.2526,12.2455,12.2526,45600.0
2012-09-24 12:00:00,17.28,17.28,17.27,17.28,85200.0,12.2526,12.2526,12.2455,12.2526,85200.0
2012-09-24 12:10:00,17.28,17.29,17.28,17.28,90800.0,12.2526,12.2597,12.2526,12.2526,90800.0
2012-09-24 12:20:00,17.28,17.28,17.26,17.27,146400.0,12.2526,12.2526,12.2384,12.2455,146400.0
2012-09-24 12:30:00,17.27,17.28,17.26,17.28,66800.0,12.2455,12.2526,12.2384,12.2526,66800.0
2012-09-24 12:40:00,17.27,17.27,17.26,17.27,42400.0,12.2455,12.2455,12.2384,12.2455,42400.0
2012-09-24 12:50:00,17.27,17.29,17.26,17.29,72800.0,12.2455,12.2597,12.2384,12.2597,72800.0
2012-09-24 13:00:00,17.29,17.31,17.28,17.31,117600.0,12.2597,12.2738,12.2526,12.2738,117600.0
2012-09-24 13:10:00,17.31,17.31,17.29,17.31,117200.0,12.2738,12.2738,12.2597,12.2738,117200.0
2012-09-24 13:20:00,17.31,17.33,17.3,17.32,150000.0,12.2738,12.288,12.2667,12.2809,150000.0
2012-09-24 13:30:00,17.32,17.33,17.32,17.33,118400.0,12.2809,12.288,12.2809,12.288,118400.0
2012-09-24 13:40:00,17.33,17.35,17.33,17.35,112800.0,12.288,12.3022,12.288,12.3022,112800.0
2012-09-24 13:50:00,17.35,17.37,17.35,17.37,153600.0,12.3022,12.3164,12.3022,12.3164,153600.0
2012-09-24 14:00:00,17.37,17.37,17.36,17.36,137200.0,12.3164,12.3164,12.3093,12.3093,137200.0
2012-09-24 14:10:00,17.36,17.37,17.36,17.37,94400.0,12.3093,12.3164,12.3093,12.3164,94400.0
2012-09-24 14:20:00,17.37,17.37,17.36,17.36,91200.0,12.3164,12.3164,12.3093,12.3093,91200.0
2012-09-24 14:30:00,17.36,17.36,17.35,17.35,100000.0,12.3093,12.3093,12.3022,12.3022,100000.0
2012-09-24 14:40:00,17.36,17.37,17.35,17.36,127600.0,12.3093,12.3164,12.3022,12.3093,127600.0
2012-09-24 14:50:00,17.36,17.38,17.36,17.38,224000.0,12.3093,12.3235,12.3093,12.3235,224000.0
2012-09-24 15:00:00,17.37,17.37,17.36,17.37,140800.0,12.3164,12.3164,12.3093,12.3164,140800.0
2012-09-24 15:10:00,17.37,17.38,17.36,17.38,162800.0,12.3164,12.3235,12.3093,12.3235,162800.0
2012-09-24 15:20:00,17.38,17.39,17.37,17.38,276000.0,12.3235,12.3306,12.3164,12.3235,276000.0
2012-09-24 15:30:00,17.38,17.39,17.37,17.38,291200.0,12.3235,12.3306,12.3164,12.3235,291200.0
2012-09-24 15:40:00,17.38,17.38,17.36,17.38,345600.0,12.3235,12.3235,12.3093,12.3235,345600.0
2012-09-24 15:50:00,17.38,17.38,17.36,17.38,673600.0,12.3235,12.3235,12.3093,12.3235,673600.0
2012-09-25 09:30:00,17.41,17.43,17.34,17.42,308000.0,12.3447,12.3589,12.2951,12.3518,308000.0
2012-09-25 09:40:00,17.43,17.47,17.42,17.46,129200.0,12.3589,12.3873,12.3518,12.3802,129200.0
2012-09-25 09:50:00,17.46,17.48,17.45,17.46,274000.0,12.3802,12.3944,12.3731,12.3802,274000.0
2012-09-25 10:00:00,17.46,17.5,17.45,17.45,208000.0,12.3802,12.4086,12.3731,12.3731,208000.0
2012-09-25 10:10:00,17.45,17.48,17.45,17.47,176000.0,12.3731,12.3944,12.3731,12.3873,176000.0
2012-09-25 10:20:00,17.47,17.48,17.47,17.48,139600.0,12.3873,12.3944,12.3873,12.3944,139600.0
2012-09-25 10:30:00,17.48,17.48,17.45,17.46,129600.0,12.3944,12.3944,12.3731,12.3802,129600.0
2012-09-25 10:40:00,17.46,17.48,17.46,17.48,122800.0,12.3802,12.3944,12.3802,12.3944,122800.0
2012-09-25 10:50:00,17.47,17.48,17.47,17.47,149200.0,12.3873,12.3944,12.3873,12.3873,149200.0
2012-09-25 11:00:00,17.47,17.47,17.46,17.46,106800.0,12.3873,12.3873,12.3802,12.3802,106800.0
2012-09-25 11:10:00,17.46,17.49,17.46,17.48,382800.0,12.3802,12.4015,12.3802,12.3944,382800.0
2012-09-25 11:20:00,17.48,17.48,17.47,17.48,112800.0,12.3944,12.3944,12.3873,12.3944,112800.0
2012-09-25 11:30:00,17.48,17.48,17.47,17.48,62000.0,12.3944,12.3944,12.3873,12.3944,62000.0
2012-09-25 11:40:00,17.48,17.48,17.47,17.48,98800.0,12.3944,12.3944,12.3873,12.3944,98800.0
2012-09-25 11:50:00,17.48,17.48,17.47,17.47,102400.0,12.3944,12.3944,12.3873,12.3873,102400.0
2012-09-25 12:00:00,17.47,17.48,17.46,17.46,129200.0,12.3873,12.3944,12.3802,12.3802,129200.0
2012-09-25 12:10:00,17.46,17.46,17.44,17.45,101600.0,12.3802,12.3802,12.366,12.3731,101600.0
2012-09-25 12:20:00,17.45,17.46,17.44,17.46,72000.0,12.3731,12.3802,12.366,12.3802,72000.0
2012-09-25 12:30:00,17.46,17.46,17.45,17.46,329200.0,12.3802,12.3802,12.3731,12.3802,329200.0
2012-09-25 12:40:00,17.45,17.45,17.43,17.44,150400.0,12.3731,12.3731,12.3589,12.366,150400.0
2012-09-25 12:50:00,17.45,17.46,17.44,17.45,96000.0,12.3731,12.3802,12.366,12.3731,96000.0
2012-09-25 13:00:00,17.45,17.46,17.43,17.44,54800.0,12.3731,12.3802,12.3589,12.366,54800.0
2012-09-25 13:10:00,17.44,17.46,17.43,17.44,81600.0,12.366,12.3802,12.3589,12.366,81600.0
2012-09-25 13:20:00,17.44,17.45,17.43,17.44,106000.0,12.366,12.3731,12.3589,12.366,106000.0
2012-09-25 13:30:00,17.45,17.46,17.43,17.45,77200.0,12.3731,12.3802,12.3589,12.3731,77200.0
2012-09-25 13:40:00,17.45,17.46,17.45,17.46,80800.0,12.3731,12.3802,12.3731,12.3802,80800.0
2012-09-25 13:50:00,17.46,17.47,17.45,17.46,88000.0,12.3802,12.3873,12.3731,12.3802,88000.0
2012-09-25 14:00:00,17.47,17.47,17.46,17.46,92000.0,12.3873,12.3873,12.3802,12.3802,92000.0
2012-09-25 14:10:00,17.46,17.46,17.45,17.46,134400.0,12.3802,12.3802,12.3731,12.3802,134400.0
2012-09-25 14:20:00,17.46,17.46,17.45,17.46,118800.0,12.3802,12.3802,12.3731,12.3802,118800.0
2012-09-25 14:30:00,17.45,17.46,17.45,17.46,92800.0,12.3731,12.3802,12.3731,12.3802,92800.0
2012-09-25 14:40:00,17.46,17.47,17.45,17.47,184800.0,12.3802,12.3873,12.3731,12.3873,184800.0
2012-09-25 14:50:00,17.47,17.47,17.46,17.47,130400.0,12.3873,12.3873,12.3802,12.3873,130400.0
2012-09-25 15:00:00,17.46,17.46,17.44,17.45,167600.0,12.3802,12.3802,12.366,12.3731,167600.0
2012-09-25 15:10:00,17.45,17.45,17.42,17.42,408800.0,12.3731,12.3731,12.3518,12.3518,408800.0
2012-09-25 15:20:00,17.42,17.43,17.42,17.43,183600.0,12.3518,12.3589,12.3518,12.3589,183600.0
2012-09-25 15:30:00,17.43,17.43,17.42,17.43,332400.0,12.3589,12.3589,12.3518,12.3589,332400.0
2012-09-25 15:40:00,17.42,17.43,17.4,17.41,322800.0,12.3518,12.3589,12.3377,12.3447,322800.0
2012-09-25 15:50:00,17.42,17.43,17.4,17.4,458400.0,12.3518,12.3589,12.3377,12.3377,458400.0
2012-09-26 09:30:00,17.44,17.51,17.41,17.5,326800.0,12.366,12.4156,12.3447,12.4086,326800.0
2012-09-26 09:40:00,17.51,17.57,17.5,17.56,398800.0,12.4156,12.4582,12.4086,12.4511,398800.0
2012-09-26 09:50:00,17.56,17.58,17.56,17.58,222000.0,12.4511,12.4653,12.4511,12.4653,222000.0
2012-09-26 10:00:00,17.57,17.58,17.56,17.58,254800.0,12.4582,12.4653,12.4511,12.4653,254800.0
2012-09-26 10:10:00,17.58,17.59,17.57,17.59,234400.0,12.4653,12.4724,12.4582,12.4724,234400.0
2012-09-26 10:20:00,17.58,17.59,17.57,17.57,327600.0,12.4653,12.4724,12.4582,12.4582,327600.0
2012-09-26 10:30:00,17.57,17.57,17.55,17.56,268400.0,12.4582,12.4582,12.444,12.4511,268400.0
2012-09-26 10:40:00,17.57,17.59,17.56,17.59,460400.0,12.4582,12.4724,12.4511,12.4724,460400.0
2012-09-26 10:50:00,17.59,17.59,17.55,17.56,175200.0,12.4724,12.4724,12.444,12.4511,175200.0
2012-09-26 11:00:00,17.55,17.59,17.55,17.59,194800.0,12.444,12.4724,12.444,12.4724,194800.0
2012-09-26 11:10:00,17.59,17.61,17.59,17.6,577600.0,12.4724,12.4866,12.4724,12.4795,577600.0
2012-09-26 11:20:00,17.6,17.6,17.57,17.58,262000.0,12.4795,12.4795,12.4582,12.4653,262000.0
2012-09-26 11:30:00,17.58,17.58,17.57,17.57,116800.0,12.4653,12.4653,12.4582,12.4582,116800.0
2012-09-26 11:40:00,17.57,17.6,17.57,17.58,160000.0,12.4582,12.4795,12.4582,12.4653,160000.0
2012-09-26 11:50:00,17.57,17.58,17.57,17.57,106400.0,12.4582,12.4653,12.4582,12.4582,106400.0
2012-09-26 12:00:00,17.57,17.59,17.57,17.59,278000.0,12.4582,12.4724,12.4582,12.4724,278000.0
2012-09-26 12:10:00,17.58,17.59,17.57,17.59,120000.0,12.4653,12.4724,12.4582,12.4724,120000.0
2012-09-26 12:20:00,17.59,17.61,17.57,17.57,126400.0,12.4724,12.4866,12.4582,12.4582,126400.0
2012-09-26 12:30:00,17.58,17.58,17.57,17.58,76000.0,12.4653,12.4653,12.4582,12.4653,76000.0
2012-09-26 12:40:00,17.58,17.58,17.55,17.56,168000.0,12.4653,12.4653,12.444,12.4511,168000.0
2012-09-26 12:50:00,17.56,17.59,17.56,17.59,318000.0,12.4511,12.4724,12.4511,12.4724,318000.0
2012-09-26 13:00:00,17.59,17.61,17.58,17.61,302400.0,12.4724,12.4866,12.4653,12.4866,302400.0
2012-09-26 13:10:00,17.61,17.61,17.57,17.57,156400.0,12.4866,12.4866,12.4582,12.4582,156400.0
2012-09-26 13:20:00,17.57,17.57,17.55,17.56,169600.0,12.4582,12.4582,12.444,12.4511,169600.0
2012-09-26 13:30:00,17.56,17.56,17.53,17.54,110000.0,12.4511,12.4511,12.4298,12.4369,110000.0
2012-09-26 13:40:00,17.54,17.56,17.54,17.55,305600.0,12.4369,12.4511,12.4369,12.444,305600.0
2012-09-26 13:50:00,17.55,17.56,17.55,17.55,150400.0,12.444,12.4511,12.444,12.444,150400.0
2012-09-26 14:00:00,17.55,17.57,17.55,17.56,217200.0,12.444,12.4582,12.444,12.4511,217200.0
2012-09-26 14:10:00,17.56,17.56,17.55,17.55,196400.0,12.4511,12.4511,12.444,12.444,196400.0
2012-09-26 14:20:00,17.55,17.56,17.55,17.56,244800.0,12.444,12.4511,12.444,12.4511,244800.0
2012-09-26 14:30:00,17.56,17.56,17.55,17.55,199600.0,12.4511,12.4511,12.444,12.444,199600.0
2012-09-26 14:40:00,17.55,17.56,17.55,17.56,164000.0,12.444,12.4511,12.444,12.4511,164000.0
2012-09-26 14:50:00,17.56,17.56,17.55,17.55,123200.0,12.4511,12.4511,12.444,12.444,123200.0
2012-09-26 15:00:00,17.55,17.55,17.53,17.53,271200.0,12.444,12.444,12.4298,12.4298,271200.0
2012-09-26 15:10:00,17.53,17.54,17.52,17.53,188000.0,12.4298,12.4369,12.4227,12.4298,188000.0
2012-09-26 15:20:00,17.53,17.54,17.53,17.53,133200.0,12.4298,12.4369,12.4298,12.4298,133200.0
2012-09-26 15:30:00,17.53,17.53,17.49,17.49,176000.0,12.4298,12.4298,12.4015,12.4015,176000.0
2012-09-26 15:40:00,17.49,17.49,17.47,17.47,255200.0,12.4015,12.4015,12.3873,12.3873,255200.0
2012-09-26 15:50:00,17.47,17.49,17.47,17.49,810800.0,12.3873,12.4015,12.3873,12.4015,810800.0
2012-09-27 09:30:00,17.52,17.53,17.44,17.45,262400.0,12.4227,12.4298,12.366,12.3731,262400.0
2012-09-27 09:40:00,17.45,17.47,17.39,17.39,231600.0,12.3731,12.3873,12.3306,12.3306,231600.0
2012-09-27 09:50:00,17.39,17.41,17.37,17.41,156000.0,12.3306,12.3447,12.3164,12.3447,156000.0
2012-09-27 10:00:00,17.41,17.43,17.41,17.43,239200.0,12.3447,12.3589,12.3447,12.3589,239200.0
2012-09-27 10:10:00,17.42,17.44,17.42,17.43,225200.0,12.3518,12.366,12.3518,12.3589,225200.0
2012-09-27 10:20:00,17.43,17.43,17.39,17.39,171600.0,12.3589,12.3589,12.3306,12.3306,171600.0
2012-09-27 10:30:00,17.39,17.39,17.36,17.37,146000.0,12.3306,12.3306,12.3093,12.3164,146000.0
2012-09-27 10:40:00,17.37,17.39,17.36,17.39,106400.0,12.3164,12.3306,12.3093,12.3306,106400.0
2012-09-27 10:50:00,17.38,17.39,17.36,17.38,196000.0,12.3235,12.3306,12.3093,12.3235,196000.0
2012-09-27 11:00:00,17.38,17.4,17.37,17.39,136400.0,12.3235,12.3377,12.3164,12.3306,136400.0
2012-09-27 11:10:00,17.39,17.42,17.38,17.41,272400.0,12.3306,12.3518,12.3235,12.3447,272400.0
2012-09-27 11:20:00,17.41,17.41,17.38,17.4,211200.0,12.3447,12.3447,12.3235,12.3377,211200.0
2012-09-27 11:30:00,17.4,17.41,17.39,17.4,177600.0,12.3377,12.3447,12.3306,12.3377,177600.0
2012-09-27 11:40:00,17.4,17.41,17.4,17.4,164400.0,12.3377,12.3447,12.3377,12.3377,164400.0
2012-09-27 11:50:00,17.4,17.43,17.4,17.43,146800.0,12.3377,12.3589,12.3377,12.3589,146800.0
2012-09-27 12:00:00,17.43,17.43,17.42,17.43,184800.0,12.3589,12.3589,12.3518,12.3589,184800.0
2012-09-27 12:10:00,17.43,17.45,17.42,17.45,83600.0,12.3589,12.3731,12.3518,12.3731,83600.0
2012-09-27 12:20:00,17.45,17.47,17.43,17.47,198800.0,12.3731,12.3873,12.3589,12.3873,198800.0
2012-09-27 12:30:00,17.47,17.48,17.45,17.45,68800.0,12.3873,12.3944,12.3731,12.3731,68800.0
2012-09-27 12:40:00,17.46,17.47,17.45,17.47,86400.0,12.3802,12.3873,12.3731,12.3873,86400.0
2012-09-27 12:50:00,17.47,17.47,17.46,17.46,54000.0,12.3873,12.3873,12.3802,12.3802,54000.0
2012-09-27 13:00:00,17.46,17.46,17.45,17.45,28800.0,12.3802,12.3802,12.3731,12.3731,28800.0
2012-09-27 13:10:00,17.45,17.47,17.45,17.46,66800.0,12.3731,12.3873,12.3731,12.3802,66800.0
2012-09-27 13:20:00,17.46,17.47,17.46,17.47,59200.0,12.3802,12.3873,12.3802,12.3873,59200.0
2012-09-27 13:30:00,17.47,17.49,17.47,17.49,116800.0,12.3873,12.4015,12.3873,12.4015,116800.0
2012-09-27 13:40:00,17.49,17.5,17.48,17.49,146000.0,12.4015,12.4086,12.3944,12.4015,146000.0
2012-09-27 13:50:00,17.49,17.49,17.47,17.47,66800.0,12.4015,12.4015,12.3873,12.3873,66800.0
2012-09-27 14:00:00,17.47,17.48,17.47,17.48,78800.0,12.3873,12.3944,12.3873,12.3944,78800.0
2012-09-27 14:10:00,17.48,17.49,17.47,17.49,118800.0,12.3944,12.4015,12.3873,12.4015,118800.0
2012-09-27 14:20:00,17.49,17.49,17.45,17.46,126800.0,12.4015,12.4015,12.3731,12.3802,126800.0
2012-09-27 14:30:00,17.45,17.45,17.43,17.44,84400.0,12.3731,12.3731,12.3589,12.366,84400.0
2012-09-27 14:40:00,17.45,17.46,17.43,17.44,279200.0,12.3731,12.3802,12.3589,12.366,279200.0
2012-09-27 14:50:00,17.45,17.45,17.43,17.43,202400.0,12.3731,12.3731,12.3589,12.3589,202400.0
2012-09-27 15:00:00,17.43,17.45,17.43,17.43,94800.0,12.3589,12.3731,12.3589,12.3589,94800.0
2012-09-27 15:10:00,17.43,17.44,17.42,17.43,170400.0,12.3589,12.366,12.3518,12.3589,170400.0
2012-09-27 15:20:00,17.43,17.44,17.42,17.43,162000.0,12.3589,12.366,12.3518,12.3589,162000.0
2012-09-27 15:30:00,17.43,17.46,17.43,17.45,384000.0,12.3589,12.3802,12.3589,12.3731,384000.0
2012-09-27 15:40:00,17.45,17.53,17.45,17.53,860000.0,12.3731,12.4298,12.3731,12.4298,860000.0
2012-09-27 15:50:00,17.53,17.55,17.51,17.54,1754400.0,12.4298,12.444,12.4156,12.4369,1754400.0
2012-09-28 09:30:00,17.52,17.56,17.44,17.44,266400.0,12.4227,12.4511,12.366,12.366,266400.0
2012-09-28 09:40:00,17.44,17.51,17.44,17.5,381600.0,12.366,12.4156,12.366,12.4086,381600.0
2012-09-28 09:50:00,17.49,17.53,17.47,17.53,263600.0,12.4015,12.4298,12.3873,12.4298,263600.0
2012-09-28 10:00:00,17.53,17.54,17.47,17.48,133600.0,12.4298,12.4369,12.3873,12.3944,133600.0
2012-09-28 10:10:00,17.48,17.5,17.46,17.47,641600.0,12.3944,12.4086,12.3802,12.3873,641600.0
2012-09-28 10:20:00,17.47,17.48,17.45,17.46,263600.0,12.3873,12.3944,12.3731,12.3802,263600.0
2012-09-28 10:30:00,17.47,17.47,17.45,17.45,211200.0,12.3873,12.3873,12.3731,12.3731,211200.0
2012-09-28 10:40:00,17.46,17.46,17.45,17.45,442000.0,12.3802,12.3802,12.3731,12.3731,442000.0
2012-09-28 10:50:00,17.45,17.46,17.42,17.42,203200.0,12.3731,12.3802,12.3518,12.3518,203200.0
2012-09-28 11:00:00,17.42,17.44,17.42,17.44,119200.0,12.3518,12.366,12.3518,12.366,119200.0
2012-09-28 11:10:00,17.44,17.46,17.44,17.45,990000.0,12.366,12.3802,12.366,12.3731,990000.0
2012-09-28 11:20:00,17.45,17.46,17.45,17.45,105600.0,12.3731,12.3802,12.3731,12.3731,105600.0
2012-09-28 11:30:00,17.45,17.46,17.45,17.46,116000.0,12.3731,12.3802,12.3731,12.3802,116000.0
2012-09-28 11:40:00,17.46,17.46,17.45,17.45,202800.0,12.3802,12.3802,12.3731,12.3731,202800.0
2012-09-28 11:50:00,17.45,17.45,17.43,17.43,222400.0,12.3731,12.3731,12.3589,12.3589,222400.0
2012-09-28 12:00:00,17.43,17.45,17.43,17.45,289200.0,12.3589,12.3731,12.3589,12.3731,289200.0
2012-09-28 12:10:00,17.45,17.46,17.44,17.45,128000.0,12.3731,12.3802,12.366,12.3731,128000.0
2012-09-28 12:20:00,17.45,17.46,17.44,17.45,72400.0,12.3731,12.3802,12.366,12.3731,72400.0
2012-09-28 12:30:00,17.44,17.46,17.44,17.45,88000.0,12.366,12.3802,12.366,12.3731,88000.0
2012-09-28 12:40:00,17.45,17.46,17.45,17.46,207200.0,12.3731,12.3802,12.3731,12.3802,207200.0
2012-09-28 12:50:00,17.46,17.47,17.46,17.46,57200.0,12.3802,12.3873,12.3802,12.3802,57200.0
2012-09-28 13:00:00,17.46,17.46,17.44,17.45,96400.0,12.3802,12.3802,12.366,12.3731,96400.0
2012-09-28 13:10:00,17.44,17.46,17.44,17.45,89600.0,12.366,12.3802,12.366,12.3731,89600.0
2012-09-28 13:20:00,17.46,17.47,17.45,17.46,115200.0,12.3802,12.3873,12.3731,12.3802,115200.0
2012-09-28 13:30:00,17.46,17.51,17.46,17.51,246800.0,12.3802,12.4156,12.3802,12.4156,246800.0
2012-09-28 13:40:00,17.52,17.55,17.51,17.53,127600.0,12.4227,12.444,12.4156,12.4298,127600.0
2012-09-28 13:50:00,17.53,17.55,17.52,17.55,181600.0,12.4298,12.444,12.4227,12.444,181600.0
2012-09-28 14:00:00,17.55,17.58,17.55,17.57,192000.0,12.444,12.4653,12.444,12.4582,192000.0
2012-09-28 14:10:00,17.57,17.59,17.57,17.59,192800.0,12.4582,12.4724,12.4582,12.4724,192800.0
2012-09-28 14:20:00,17.59,17.59,17.57,17.57,146800.0,12.4724,12.4724,12.4582,12.4582,146800.0
2012-09-28 14:30:00,17.57,17.57,17.54,17.54,108800.0,12.4582,12.4582,12.4369,12.4369,108800.0
2012-09-28 14:40:00,17.54,17.55,17.52,17.55,103600.0,12.4369,12.444,12.4227,12.444,103600.0
2012-09-28 14:50:00,17.55,17.55,17.54,17.54,110000.0,12.444,12.444,12.4369,12.4369,110000.0
2012-09-28 15:00:00,17.54,17.54,17.52,17.52,159200.0,12.4369,12.4369,12.4227,12.4227,159200.0
2012-09-28 15:10:00,17.52,17.53,17.5,17.52,319200.0,12.4227,12.4298,12.4086,12.4227,319200.0
2012-09-28 15:20:00,17.53,17.54,17.52,17.54,171200.0,12.4298,12.4369,12.4227,12.4369,171200.0
2012-09-28 15:30:00,17.54,17.54,17.52,17.53,210400.0,12.4369,12.4369,12.4227,12.4298,210400.0
2012-09-28 15:40:00,17.52,17.59,17.52,17.59,335600.0,12.4227,12.4724,12.4227,12.4724,335600.0
2012-09-28 15:50:00,17.59,17.62,17.58,17.59,1479600.0,12.4724,12.4936,12.4653,12.4724,1479600.0
2012-10-01 09:30:00,17.68,17.71,17.51,17.67,319200.0,12.5362,12.5575,12.4156,12.5291,319200.0
2012-10-01 09:40:00,17.68,17.68,17.64,17.67,158800.0,12.5362,12.5362,12.5078,12.5291,158800.0
2012-10-01 09:50:00,17.67,17.68,17.64,17.65,189200.0,12.5291,12.5362,12.5078,12.5149,189200.0
2012-10-01 10:00:00,17.66,17.71,17.66,17.7,228800.0,12.522,12.5575,12.522,12.5504,228800.0
2012-10-01 10:10:00,17.7,17.71,17.66,17.67,159200.0,12.5504,12.5575,12.522,12.5291,159200.0
2012-10-01 10:20:00,17.67,17.71,17.66,17.71,121600.0,12.5291,12.5575,12.522,12.5575,121600.0
2012-10-01 10:30:00,17.71,17.71,17.65,17.65,153200.0,12.5575,12.5575,12.5149,12.5149,153200.0
2012-10-01 10:40:00,17.65,17.68,17.65,17.68,154000.0,12.5149,12.5362,12.5149,12.5362,154000.0
2012-10-01 10:50:00,17.68,17.68,17.66,17.66,100800.0,12.5362,12.5362,12.522,12.522,100800.0
2012-10-01 11:00:00,17.66,17.69,17.66,17.68,152400.0,12.522,12.5433,12.522,12.5362,152400.0
2012-10-01 11:10:00,17.69,17.69,17.68,17.69,117600.0,12.5433,12.5433,12.5362,12.5433,117600.0
2012-10-01 11:20:00,17.69,17.7,17.68,17.68,114400.0,12.5433,12.5504,12.5362,12.5362,114400.0
2012-10-01 11:30:00,17.68,17.7,17.68,17.7,68800.0,12.5362,12.5504,12.5362,12.5504,68800.0
2012-10-01 11:40:00,17.7,17.7,17.68,17.68,529600.0,12.5504,12.5504,12.5362,12.5362,529600.0
2012-10-01 11:50:00,17.68,17.68,17.66,17.67,98400.0,12.5362,12.5362,12.522,12.5291,98400.0
2012-10-01 12:00:00,17.67,17.67,17.65,17.66,241600.0,12.5291,12.5291,12.5149,12.522,241600.0
2012-10-01 12:10:00,17.66,17.67,17.66,17.67,85200.0,12.522,12.5291,12.522,12.5291,85200.0
2012-10-01 12:20:00,17.67,17.67,17.66,17.66,115600.0,12.5291,12.5291,12.522,12.522,115600.0
2012-10-01 12:30:00,17.66,17.67,17.66,17.66,66000.0,12.522,12.5291,12.522,12.522,66000.0
2012-10-01 12:40:00,17.67,17.67,17.64,17.65,78800.0,12.5291,12.5291,12.5078,12.5149,78800.0
2012-10-01 12:50:00,17.65,17.65,17.62,17.62,102000.0,12.5149,12.5149,12.4936,12.4936,102000.0
2012-10-01 13:00:00,17.63,17.63,17.61,17.61,80400.0,12.5007,12.5007,12.4866,12.4866,80400.0
2012-10-01 13:10:00,17.61,17.61,17.6,17.61,78400.0,12.4866,12.4866,12.4795,12.4866,78400.0
2012-10-01 13:20:00,17.6,17.61,17.6,17.6,74800.0,12.4795,12.4866,12.4795,12.4795,74800.0
2012-10-01 13:30:00,17.6,17.6,17.59,17.6,103600.0,12.4795,12.4795,12.4724,12.4795,103600.0
2012-10-01 13:40:00,17.59,17.61,17.59,17.6,96800.0,12.4724,12.4866,12.4724,12.4795,96800.0
2012-10-01 13:50:00,17.61,17.63,17.6,17.63,129600.0,12.4866,12.5007,12.4795,12.5007,129600.0
2012-10-01 14:00:00,17.63,17.63,17.61,17.62,130400.0,12.5007,12.5007,12.4866,12.4936,130400.0
2012-10-01 14:10:00,17.62,17.62,17.6,17.6,104000.0,12.4936,12.4936,12.4795,12.4795,104000.0
2012-10-01 14:20:00,17.6,17.61,17.6,17.6,124400.0,12.4795,12.4866,12.4795,12.4795,124400.0
2012-10-01 14:30:00,17.6,17.62,17.6,17.62,125600.0,12.4795,12.4936,12.4795,12.4936,125600.0
2012-10-01 14:40:00,17.62,17.63,17.6,17.6,136000.0,12.4936,12.5007,12.4795,12.4795,136000.0
2012-10-01 14:50:00,17.6,17.62,17.6,17.62,123600.0,12.4795,12.4936,12.4795,12.4936,123600.0
2012-10-01 15:00:00,17.62,17.62,17.59,17.59,88800.0,12.4936,12.4936,12.4724,12.4724,88800.0
2012-10-01 15:10:00,17.59,17.59,17.54,17.54,238800.0,12.4724,12.4724,12.4369,12.4369,238800.0
2012-10-01 15:20:00,17.54,17.55,17.51,17.54,342400.0,12.4369,12.444,12.4156,12.4369,342400.0
2012-10-01 15:30:00,17.54,17.54,17.52,17.53,194800.0,12.4369,12.4369,12.4227,12.4298,194800.0
2012-10-01 15:40:00,17.53,17.54,17.52,17.54,307200.0,12.4298,12.4369,12.4227,12.4369,307200.0
2012-10-01 15:50:00,17.54,17.54,17.52,17.54,499200.0,12.4369,12.4369,12.4227,12.4369,499200.0
2012-10-02 09:30:00,17.62,17.68,17.58,17.64,392800.0,12.4936,12.5362,12.4653,12.5078,392800.0
2012-10-02 09:40:00,17.65,17.66,17.63,17.64,117600.0,12.5149,12.522,12.5007,12.5078,117600.0
2012-10-02 09:50:00,17.65,17.66,17.63,17.63,139200.0,12.5149,12.522,12.5007,12.5007,139200.0
2012-10-02 10:00:00,17.63,17.66,17.63,17.65,115200.0,12.5007,12.522,12.5007,12.5149,115200.0
2012-10-02 10:10:00,17.65,17.65,17.58,17.58,145200.0,12.5149,12.5149,12.4653,12.4653,145200.0
2012-10-02 10:20:00,17.58,17.59,17.57,17.58,83200.0,12.4653,12.4724,12.4582,12.4653,83200.0
2012-10-02 10:30:00,17.58,17.6,17.58,17.59,67600.0,12.4653,12.4795,12.4653,12.4724,67600.0
2012-10-02 10:40:00,17.59,17.59,17.57,17.57,82800.0,12.4724,12.4724,12.4582,12.4582,82800.0
2012-10-02 10:50:00,17.57,17.57,17.53,17.53,98800.0,12.4582,12.4582,12.4298,12.4298,98800.0
2012-10-02 11:00:00,17.53,17.56,17.53,17.56,95200.0,12.4298,12.4511,12.4298,12.4511,95200.0
2012-10-02 11:10:00,17.56,17.58,17.56,17.58,73200.0,12.4511,12.4653,12.4511,12.4653,73200.0
2012-10-02 11:20:00,17.57,17.61,17.57,17.59,100800.0,12.4582,12.4866,12.4582,12.4724,100800.0
2012-10-02 11:30:00,17.58,17.6,17.54,17.55,128000.0,12.4653,12.4795,12.4369,12.444,128000.0
2012-10-02 11:40:00,17.54,17.55,17.54,17.55,59200.0,12.4369,12.444,12.4369,12.444,59200.0
2012-10-02 11:50:00,17.54,17.54,17.53,17.53,48800.0,12.4369,12.4369,12.4298,12.4298,48800.0
2012-10-02 12:00:00,17.53,17.56,17.53,17.54,60800.0,12.4298,12.4511,12.4298,12.4369,60800.0
2012-10-02 12:10:00,17.55,17.58,17.54,17.58,142000.0,12.444,12.4653,12.4369,12.4653,142000.0
2012-10-02 12:20:00,17.57,17.59,17.57,17.59,42400.0,12.4582,12.4724,12.4582,12.4724,42400.0
2012-10-02 12:30:00,17.59,17.59,17.57,17.58,83600.0,12.4724,12.4724,12.4582,12.4653,83600.0
2012-10-02 12:40:00,17.58,17.59,17.57,17.57,36000.0,12.4653,12.4724,12.4582,12.4582,36000.0
2012-10-02 12:50:00,17.57,17.58,17.57,17.58,37200.0,12.4582,12.4653,12.4582,12.4653,37200.0
2012-10-02 13:00:00,17.58,17.58,17.58,17.58,32000.0,12.4653,12.4653,12.4653,12.4653,32000.0
2012-10-02 13:10:00,17.58,17.58,17.57,17.57,53200.0,12.4653,12.4653,12.4582,12.4582,53200.0
2012-10-02 13:20:00,17.57,17.57,17.56,17.57,81200.0,12.4582,12.4582,12.4511,12.4582,81200.0
2012-10-02 13:30:00,17.57,17.6,17.56,17.6,63600.0,12.4582,12.4795,12.4511,12.4795,63600.0
2012-10-02 13:40:00,17.6,17.62,17.59,17.59,47600.0,12.4795,12.4936,12.4724,12.4724,47600.0
2012-10-02 13:50:00,17.59,17.6,17.56,17.57,60400.0,12.4724,12.4795,12.4511,12.4582,60400.0
2012-10-02 14:00:00,17.58,17.59,17.58,17.58,97600.0,12.4653,12.4724,12.4653,12.4653,97600.0
2012-10-02 14:10:00,17.58,17.6,17.57,17.59,102400.0,12.4653,12.4795,12.4582,12.4724,102400.0
2012-10-02 14:20:00,17.59,17.59,17.55,17.57,50000.0,12.4724,12.4724,12.444,12.4582,50000.0
2012-10-02 14:30:00,17.56,17.58,17.55,17.56,118400.0,12.4511,12.4653,12.444,12.4511,118400.0
2012-10-02 14:40:00,17.55,17.57,17.55,17.56,92400.0,12.444,12.4582,12.444,12.4511,92400.0
2012-10-02 14:50:00,17.56,17.58,17.56,17.57,114400.0,12.4511,12.4653,12.4511,12.4582,114400.0
2012-10-02 15:00:00,17.57,17.59,17.57,17.57,93600.0,12.4582,12.4724,12.4582,12.4582,93600.0
2012-10-02 15:10:00,17.57,17.58,17.56,17.58,112800.0,12.4582,12.4653,12.4511,12.4653,112800.0
2012-10-02 15:20:00,17.58,17.59,17.57,17.58,104800.0,12.4653,12.4724,12.4582,12.4653,104800.0
2012-10-02 15:30:00,17.58,17.6,17.57,17.59,224400.0,12.4653,12.4795,12.4582,12.4724,224400.0
2012-10-02 15:40:00,17.59,17.62,17.59,17.62,328400.0,12.4724,12.4936,12.4724,12.4936,328400.0
2012-10-02 15:50:00,17.62,17.64,17.61,17.64,680400.0,12.4936,12.5078,12.4866,12.5078,680400.0
2012-10-03 09:30:00,17.66,17.7,17.62,17.7,199200.0,12.522,12.5504,12.4936,12.5504,199200.0
2012-10-03 09:40:00,17.68,17.71,17.67,17.67,110400.0,12.5362,12.5575,12.5291,12.5291,110400.0
2012-10-03 09:50:00,17.67,17.68,17.65,17.66,127200.0,12.5291,12.5362,12.5149,12.522,127200.0
2012-10-03 10:00:00,17.66,17.7,17.65,17.67,134000.0,12.522,12.5504,12.5149,12.5291,134000.0
2012-10-03 10:10:00,17.67,17.7,17.66,17.69,100400.0,12.5291,12.5504,12.522,12.5433,100400.0
2012-10-03 10:20:00,17.7,17.71,17.68,17.7,71200.0,12.5504,12.5575,12.5362,12.5504,71200.0
2012-10-03 10:30:00,17.7,17.71,17.69,17.71,72400.0,12.5504,12.5575,12.5433,12.5575,72400.0
2012-10-03 10:40:00,17.71,17.72,17.7,17.71,70800.0,12.5575,12.5646,12.5504,12.5575,70800.0
2012-10-03 10:50:00,17.71,17.72,17.7,17.71,187200.0,12.5575,12.5646,12.5504,12.5575,187200.0
2012-10-03 11:00:00,17.71,17.73,17.7,17.72,116400.0,12.5575,12.5716,12.5504,12.5646,116400.0
2012-10-03 11:10:00,17.72,17.73,17.71,17.72,199200.0,12.5646,12.5716,12.5575,12.5646,199200.0
2012-10-03 11:20:00,17.72,17.73,17.71,17.72,71600.0,12.5646,12.5716,12.5575,12.5646,71600.0
2012-10-03 11:30:00,17.72,17.73,17.72,17.72,78800.0,12.5646,12.5716,12.5646,12.5646,78800.0
2012-10-03 11:40:00,17.73,17.73,17.72,17.72,151200.0,12.5716,12.5716,12.5646,12.5646,151200.0
2012-10-03 11:50:00,17.72,17.73,17.71,17.72,115600.0,12.5646,12.5716,12.5575,12.5646,115600.0
2012-10-03 12:00:00,17.72,17.73,17.72,17.73,90000.0,12.5646,12.5716,12.5646,12.5716,90000.0
2012-10-03 12:10:00,17.73,17.73,17.72,17.72,54800.0,12.5716,12.5716,12.5646,12.5646,54800.0
2012-10-03 12:20:00,17.72,17.73,17.72,17.72,68000.0,12.5646,12.5716,12.5646,12.5646,68000.0
2012-10-03 12:30:00,17.72,17.73,17.72,17.73,52000.0,12.5646,12.5716,12.5646,12.5716,52000.0
2012-10-03 12:40:00,17.73,17.73,17.72,17.72,47200.0,12.5716,12.5716,12.5646,12.5646,47200.0
2012-10-03 12:50:00,17.72,17.72,17.71,17.71,64800.0,12.5646,12.5646,12.5575,12.5575,64800.0
2012-10-03 13:00:00,17.72,17.73,17.71,17.71,69600.0,12.5646,12.5716,12.5575,12.5575,69600.0
2012-10-03 13:10:00,17.71,17.72,17.71,17.72,62800.0,12.5575,12.5646,12.5575,12.5646,62800.0
2012-10-03 13:20:00,17.72,17.72,17.71,17.71,281600.0,12.5646,12.5646,12.5575,12.5575,281600.0
2012-10-03 13:30:00,17.71,17.71,17.66,17.66,66800.0,12.5575,12.5575,12.522,12.522,66800.0
2012-10-03 13:40:00,17.66,17.69,17.66,17.68,82400.0,12.522,12.5433,12.522,12.5362,82400.0
2012-10-03 13:50:00,17.68,17.69,17.68,17.68,56400.0,12.5362,12.5433,12.5362,12.5362,56400.0
2012-10-03 14:00:00,17.68,17.69,17.68,17.68,31200.0,12.5362,12.5433,12.5362,12.5362,31200.0
2012-10-03 14:10:00,17.69,17.69,17.68,17.68,57200.0,12.5433,12.5433,12.5362,12.5362,57200.0
2012-10-03 14:20:00,17.68,17.68,17.66,17.66,121600.0,12.5362,12.5362,12.522,12.522,121600.0
2012-10-03 14:30:00,17.66,17.68,17.66,17.67,64800.0,12.522,12.5362,12.522,12.5291,64800.0
2012-10-03 14:40:00,17.67,17.68,17.66,17.66,67200.0,12.5291,12.5362,12.522,12.522,67200.0
2012-10-03 14:50:00,17.65,17.66,17.65,17.65,95200.0,12.5149,12.522,12.5149,12.5149,95200.0
2012-10-03 15:00:00,17.65,17.66,17.65,17.66,87200.0,12.5149,12.522,12.5149,12.522,87200.0
2012-10-03 15:10:00,17.66,17.67,17.65,17.67,100800.0,12.522,12.5291,12.5149,12.5291,100800.0
2012-10-03 15:20:00,17.67,17.69,17.66,17.69,115200.0,12.5291,12.5433,12.522,12.5433,115200.0
2012-10-03 15:30:00,17.69,17.69,17.66,17.67,147200.0,12.5433,12.5433,12.522,12.5291,147200.0
2012-10-03 15:40:00,17.68,17.68,17.66,17.66,303200.0,12.5362,12.5362,12.522,12.522,303200.0
2012-10-03 15:50:00,17.66,17.68,17.66,17.68,432000.0,12.522,12.5362,12.522,12.5362,432000.0
2012-10-04 09:30:00,17.74,17.79,17.7,17.79,192000.0,12.5787,12.6142,12.5504,12.6142,192000.0
2012-10-04 09:40:00,17.78,17.8,17.74,17.76,276000.0,12.6071,12.6213,12.5787,12.5929,276000.0
2012-10-04 09:50:00,17.77,17.84,17.76,17.83,128400.0,12.6,12.6496,12.5929,12.6425,128400.0
2012-10-04 10:00:00,17.84,17.87,17.81,17.87,108800.0,12.6496,12.6709,12.6284,12.6709,108800.0
2012-10-04 10:10:00,17.88,17.92,17.88,17.89,214000.0,12.678,12.7064,12.678,12.6851,214000.0
2012-10-04 10:20:00,17.88,17.89,17.85,17.85,108000.0,12.678,12.6851,12.6567,12.6567,108000.0
2012-10-04 10:30:00,17.85,17.86,17.84,17.86,72000.0,12.6567,12.6638,12.6496,12.6638,72000.0
2012-10-04 10:40:00,17.86,17.86,17.81,17.81,76400.0,12.6638,12.6638,12.6284,12.6284,76400.0
2012-10-04 10:50:00,17.81,17.83,17.8,17.83,46400.0,12.6284,12.6425,12.6213,12.6425,46400.0
2012-10-04 11:00:00,17.83,17.83,17.79,17.81,92400.0,12.6425,12.6425,12.6142,12.6284,92400.0
2012-10-04 11:10:00,17.8,17.82,17.8,17.8,59600.0,12.6213,12.6355,12.6213,12.6213,59600.0
2012-10-04 11:20:00,17.8,17.82,17.79,17.8,58400.0,12.6213,12.6355,12.6142,12.6213,58400.0
2012-10-04 11:30:00,17.8,17.82,17.8,17.81,71600.0,12.6213,12.6355,12.6213,12.6284,71600.0
2012-10-04 11:40:00,17.81,17.81,17.79,17.8,56800.0,12.6284,12.6284,12.6142,12.6213,56800.0
2012-10-04 11:50:00,17.8,17.81,17.79,17.81,39600.0,12.6213,12.6284,12.6142,12.6284,39600.0
2012-10-04 12:00:00,17.81,17.83,17.81,17.83,85200.0,12.6284,12.6425,12.6284,12.6425,85200.0
2012-10-04 12:10:00,17.83,17.84,17.81,17.81,102400.0,12.6425,12.6496,12.6284,12.6284,102400.0
2012-10-04 12:20:00,17.82,17.83,17.81,17.82,62800.0,12.6355,12.6425,12.6284,12.6355,62800.0
2012-10-04 12:30:00,17.82,17.83,17.81,17.81,75600.0,12.6355,12.6425,12.6284,12.6284,75600.0
2012-10-04 12:40:00,17.81,17.81,17.79,17.8,87600.0,12.6284,12.6284,12.6142,12.6213,87600.0
2012-10-04 12:50:00,17.8,17.81,17.79,17.8,33600.0,12.6213,12.6284,12.6142,12.6213,33600.0
2012-10-04 13:00:00,17.81,17.82,17.81,17.81,31600.0,12.6284,12.6355,12.6284,12.6284,31600.0
2012-10-04 13:10:00,17.82,17.83,17.81,17.82,40400.0,12.6355,12.6425,12.6284,12.6355,40400.0
2012-10-04 13:20:00,17.82,17.84,17.82,17.84,38800.0,12.6355,12.6496,12.6355,12.6496,38800.0
2012-10-04 13:30:00,17.83,17.84,17.83,17.84,52400.0,12.6425,12.6496,12.6425,12.6496,52400.0
2012-10-04 13:40:00,17.84,17.84,17.82,17.83,44400.0,12.6496,12.6496,12.6355,12.6425,44400.0
2012-10-04 13:50:00,17.83,17.84,17.82,17.83,57600.0,12.6425,12.6496,12.6355,12.6425,57600.0
2012-10-04 14:00:00,17.83,17.83,17.81,17.81,341600.0,12.6425,12.6425,12.6284,12.6284,341600.0
2012-10-04 14:10:00,17.81,17.81,17.8,17.8,92800.0,12.6284,12.6284,12.6213,12.6213,92800.0
2012-10-04 14:20:00,17.8,17.8,17.79,17.79,77600.0,12.6213,12.6213,12.6142,12.6142,77600.0
2012-10-04 14:30:00,17.79,17.8,17.79,17.79,110400.0,12.6142,12.6213,12.6142,12.6142,110400.0
2012-10-04 14:40:00,17.8,17.8,17.78,17.78,53200.0,12.6213,12.6213,12.6071,12.6071,53200.0
2012-10-04 14:50:00,17.78,17.78,17.76,17.76,56000.0,12.6071,12.6071,12.5929,12.5929,56000.0
2012-10-04 15:00:00,17.77,17.78,17.77,17.77,62800.0,12.6,12.6071,12.6,12.6,62800.0
2012-10-04 15:10:00,17.77,17.78,17.77,17.78,122800.0,12.6,12.6071,12.6,12.6071,122800.0
2012-10-04 15:20:00,17.78,17.78,17.76,17.77,90000.0,12.6071,12.6071,12.5929,12.6,90000.0
2012-10-04 15:30:00,17.76,17.76,17.74,17.74,189200.0,12.5929,12.5929,12.5787,12.5787,189200.0
2012-10-04 15:40:00,17.74,17.75,17.73,17.75,223200.0,12.5787,12.5858,12.5716,12.5858,223200.0
2012-10-04 15:50:00,17.75,17.77,17.75,17.77,417200.0,12.5858,12.6,12.5858,12.6,417200.0
2012-10-05 09:30:00,17.79,17.8,17.68,17.73,259600.0,12.6142,12.6213,12.5362,12.5716,259600.0
2012-10-05 09:40:00,17.73,17.76,17.73,17.75,242800.0,12.5716,12.5929,12.5716,12.5858,242800.0
2012-10-05 09:50:00,17.75,17.78,17.75,17.77,185600.0,12.5858,12.6071,12.5858,12.6,185600.0
2012-10-05 10:00:00,17.77,17.77,17.75,17.77,179200.0,12.6,12.6,12.5858,12.6,179200.0
2012-10-05 10:10:00,17.77,17.81,17.76,17.8,166400.0,12.6,12.6284,12.5929,12.6213,166400.0
2012-10-05 10:20:00,17.8,17.81,17.78,17.79,145600.0,12.6213,12.6284,12.6071,12.6142,145600.0
2012-10-05 10:30:00,17.79,17.79,17.78,17.79,83600.0,12.6142,12.6142,12.6071,12.6142,83600.0
2012-10-05 10:40:00,17.79,17.79,17.75,17.75,65200.0,12.6142,12.6142,12.5858,12.5858,65200.0
2012-10-05 10:50:00,17.75,17.76,17.75,17.75,208000.0,12.5858,12.5929,12.5858,12.5858,208000.0
2012-10-05 11:00:00,17.75,17.76,17.74,17.75,115200.0,12.5858,12.5929,12.5787,12.5858,115200.0
2012-10-05 11:10:00,17.75,17.76,17.74,17.74,86400.0,12.5858,12.5929,12.5787,12.5787,86400.0
2012-10-05 11:20:00,17.74,17.75,17.74,17.75,37600.0,12.5787,12.5858,12.5787,12.5858,37600.0
2012-10-05 11:30:00,17.75,17.76,17.75,17.75,53200.0,12.5858,12.5929,12.5858,12.5858,53200.0
2012-10-05 11:40:00,17.75,17.76,17.74,17.75,120400.0,12.5858,12.5929,12.5787,12.5858,120400.0
2012-10-05 11:50:00,17.75,17.77,17.75,17.76,119200.0,12.5858,12.6,12.5858,12.5929,119200.0
2012-10-05 12:00:00,17.76,17.77,17.75,17.76,119600.0,12.5929,12.6,12.5858,12.5929,119600.0
2012-10-05 12:10:00,17.76,17.77,17.75,17.76,55600.0,12.5929,12.6,12.5858,12.5929,55600.0
2012-10-05 12:20:00,17.76,17.77,17.74,17.74,35200.0,12.5929,12.6,12.5787,12.5787,35200.0
2012-10-05 12:30:00,17.74,17.76,17.74,17.75,194800.0,12.5787,12.5929,12.5787,12.5858,194800.0
2012-10-05 12:40:00,17.75,17.75,17.73,17.74,35600.0,12.5858,12.5858,12.5716,12.5787,35600.0
2012-10-05 12:50:00,17.74,17.74,17.73,17.73,26000.0,12.5787,12.5787,12.5716,12.5716,26000.0
2012-10-05 13:00:00,17.74,17.74,17.73,17.73,56800.0,12.5787,12.5787,12.5716,12.5716,56800.0
2012-10-05 13:10:00,17.74,17.74,17.73,17.74,106000.0,12.5787,12.5787,12.5716,12.5787,106000.0
2012-10-05 13:20:00,17.74,17.74,17.72,17.72,52800.0,12.5787,12.5787,12.5646,12.5646,52800.0
2012-10-05 13:30:00,17.72,17.73,17.69,17.7,128400.0,12.5646,12.5716,12.5433,12.5504,128400.0
2012-10-05 13:40:00,17.69,17.7,17.68,17.68,126400.0,12.5433,12.5504,12.5362,12.5362,126400.0
2012-10-05 13:50:00,17.68,17.7,17.68,17.69,47200.0,12.5362,12.5504,12.5362,12.5433,47200.0
2012-10-05 14:00:00,17.7,17.7,17.68,17.7,80000.0,12.5504,12.5504,12.5362,12.5504,80000.0
2012-10-05 14:10:00,17.7,17.72,17.69,17.72,123200.0,12.5504,12.5646,12.5433,12.5646,123200.0
2012-10-05 14:20:00,17.72,17.75,17.72,17.75,118800.0,12.5646,12.5858,12.5646,12.5858,118800.0
2012-10-05 14:30:00,17.75,17.75,17.72,17.73,60400.0,12.5858,12.5858,12.5646,12.5716,60400.0
2012-10-05 14:40:00,17.72,17.73,17.72,17.72,31200.0,12.5646,12.5716,12.5646,12.5646,31200.0
2012-10-05 14:50:00,17.72,17.72,17.7,17.7,66800.0,12.5646,12.5646,12.5504,12.5504,66800.0
2012-10-05 15:00:00,17.7,17.71,17.7,17.7,56400.0,12.5504,12.5575,12.5504,12.5504,56400.0
2012-10-05 15:10:00,17.7,17.72,17.7,17.71,98000.0,12.5504,12.5646,12.5504,12.5575,98000.0
2012-10-05 15:20:00,17.71,17.72,17.7,17.71,182400.0,12.5575,12.5646,12.5504,12.5575,182400.0
2012-10-05 15:30:00,17.71,17.71,17.67,17.68,98400.0,12.5575,12.5575,12.5291,12.5362,98400.0
2012-10-05 15:40:00,17.68,17.72,17.68,17.72,187600.0,12.5362,12.5646,12.5362,12.5646,187600.0
2012-10-05 15:50:00,17.72,17.72,17.69,17.71,482000.0,12.5646,12.5646,12.5433,12.5575,482000.0
2012-10-08 09:30:00,17.73,17.75,17.65,17.71,112000.0,12.5716,12.5858,12.5149,12.5575,112000.0
2012-10-08 09:40:00,17.71,17.73,17.64,17.65,56800.0,12.5575,12.5716,12.5078,12.5149,56800.0
2012-10-08 09:50:00,17.65,17.65,17.62,17.62,67600.0,12.5149,12.5149,12.4936,12.4936,67600.0
2012-10-08 10:00:00,17.62,17.63,17.61,17.62,152800.0,12.4936,12.5007,12.4866,12.4936,152800.0
2012-10-08 10:10:00,17.62,17.68,17.62,17.68,128800.0,12.4936,12.5362,12.4936,12.5362,128800.0
2012-10-08 10:20:00,17.68,17.68,17.67,17.68,105200.0,12.5362,12.5362,12.5291,12.5362,105200.0
2012-10-08 10:30:00,17.68,17.68,17.66,17.68,53200.0,12.5362,12.5362,12.522,12.5362,53200.0
2012-10-08 10:40:00,17.68,17.69,17.67,17.67,85600.0,12.5362,12.5433,12.5291,12.5291,85600.0
2012-10-08 10:50:00,17.67,17.68,17.66,17.66,68800.0,12.5291,12.5362,12.522,12.522,68800.0
2012-10-08 11:00:00,17.66,17.67,17.65,17.66,60400.0,12.522,12.5291,12.5149,12.522,60400.0
2012-10-08 11:10:00,17.66,17.69,17.66,17.69,97200.0,12.522,12.5433,12.522,12.5433,97200.0
2012-10-08 11:20:00,17.69,17.7,17.67,17.67,57600.0,12.5433,12.5504,12.5291,12.5291,57600.0
2012-10-08 11:30:00,17.67,17.67,17.66,17.66,48800.0,12.5291,12.5291,12.522,12.522,48800.0
2012-10-08 11:40:00,17.66,17.68,17.65,17.66,102800.0,12.522,12.5362,12.5149,12.522,102800.0
2012-10-08 11:50:00,17.66,17.66,17.65,17.65,68800.0,12.522,12.522,12.5149,12.5149,68800.0
2012-10-08 12:00:00,17.65,17.65,17.64,17.64,84800.0,12.5149,12.5149,12.5078,12.5078,84800.0
2012-10-08 12:10:00,17.64,17.66,17.64,17.66,37600.0,12.5078,12.522,12.5078,12.522,37600.0
2012-10-08 12:20:00,17.65,17.67,17.65,17.65,164000.0,12.5149,12.5291,12.5149,12.5149,164000.0
2012-10-08 12:30:00,17.65,17.67,17.65,17.66,45200.0,12.5149,12.5291,12.5149,12.522,45200.0
2012-10-08 12:40:00,17.66,17.67,17.66,17.66,45600.0,12.522,12.5291,12.522,12.522,45600.0
2012-10-08 12:50:00,17.66,17.67,17.65,17.66,59600.0,12.522,12.5291,12.5149,12.522,59600.0
2012-10-08 13:00:00,17.66,17.68,17.66,17.66,239200.0,12.522,12.5362,12.522,12.522,239200.0
2012-10-08 13:10:00,17.66,17.68,17.66,17.67,115600.0,12.522,12.5362,12.522,12.5291,115600.0
2012-10-08 13:20:00,17.67,17.68,17.66,17.66,80400.0,12.5291,12.5362,12.522,12.522,80400.0
2012-10-08 13:30:00,17.67,17.68,17.67,17.67,64400.0,12.5291,12.5362,12.5291,12.5291,64400.0
2012-10-08 13:40:00,17.67,17.68,17.66,17.67,29200.0,12.5291,12.5362,12.522,12.5291,29200.0
2012-10-08 13:50:00,17.67,17.68,17.66,17.68,80400.0,12.5291,12.5362,12.522,12.5362,80400.0
2012-10-08 14:00:00,17.68,17.68,17.67,17.68,74800.0,12.5362,12.5362,12.5291,12.5362,74800.0
2012-10-08 14:10:00,17.68,17.7,17.67,17.7,40400.0,12.5362,12.5504,12.5291,12.5504,40400.0
2012-10-08 14:20:00,17.7,17.7,17.68,17.68,277200.0,12.5504,12.5504,12.5362,12.5362,277200.0
2012-10-08 14:30:00,17.68,17.69,17.68,17.68,31600.0,12.5362,12.5433,12.5362,12.5362,31600.0
2012-10-08 14:40:00,17.68,17.68,17.66,17.68,46000.0,12.5362,12.5362,12.522,12.5362,46000.0
2012-10-08 14:50:00,17.68,17.68,17.67,17.68,44800.0,12.5362,12.5362,12.5291,12.5362,44800.0
2012-10-08 15:00:00,17.69,17.7,17.68,17.68,48400.0,12.5433,12.5504,12.5362,12.5362,48400.0
2012-10-08 15:10:00,17.68,17.68,17.68,17.68,44000.0,12.5362,12.5362,12.5362,12.5362,44000.0
2012-10-08 15:20:00,17.68,17.68,17.66,17.67,93200.0,12.5362,12.5362,12.522,12.5291,93200.0
2012-10-08 15:30:00,17.66,17.68,17.66,17.68,47600.0,12.522,12.5362,12.522,12.5362,47600.0
2012-10-08 15:40:00,17.68,17.68,17.66,17.68,82400.0,12.5362,12.5362,12.522,12.5362,82400.0
2012-10-08 15:50:00,17.67,17.68,17.67,17.68,160000.0,12.5291,12.5362,12.5291,12.5362,160000.0
2012-10-09 09:30:00,17.62,17.66,17.6,17.62,198400.0,12.4936,12.522,12.4795,12.4936,198400.0
2012-10-09 09:40:00,17.63,17.66,17.61,17.64,98000.0,12.5007,12.522,12.4866,12.5078,98000.0
2012-10-09 09:50:00,17.64,17.67,17.64,17.65,63600.0,12.5078,12.5291,12.5078,12.5149,63600.0
2012-10-09 10:00:00,17.65,17.67,17.64,17.65,54000.0,12.5149,12.5291,12.5078,12.5149,54000.0
2012-10-09 10:10:00,17.65,17.71,17.65,17.68,84800.0,12.5149,12.5575,12.5149,12.5362,84800.0
2012-10-09 10:20:00,17.68,17.7,17.67,17.68,46000.0,12.5362,12.5504,12.5291,12.5362,46000.0
2012-10-09 10:30:00,17.67,17.68,17.65,17.67,85200.0,12.5291,12.5362,12.5149,12.5291,85200.0
2012-10-09 10:40:00,17.67,17.68,17.65,17.65,45600.0,12.5291,12.5362,12.5149,12.5149,45600.0
2012-10-09 10:50:00,17.66,17.66,17.62,17.63,150400.0,12.522,12.522,12.4936,12.5007,150400.0
2012-10-09 11:00:00,17.63,17.63,17.61,17.61,97600.0,12.5007,12.5007,12.4866,12.4866,97600.0
2012-10-09 11:10:00,17.61,17.62,17.59,17.6,168400.0,12.4866,12.4936,12.4724,12.4795,168400.0
2012-10-09 11:20:00,17.6,17.6,17.56,17.57,125600.0,12.4795,12.4795,12.4511,12.4582,125600.0
2012-10-09 11:30:00,17.57,17.58,17.56,17.57,104400.0,12.4582,12.4653,12.4511,12.4582,104400.0
2012-10-09 11:40:00,17.57,17.59,17.55,17.58,138800.0,12.4582,12.4724,12.444,12.4653,138800.0
2012-10-09 11:50:00,17.58,17.59,17.56,17.57,163200.0,12.4653,12.4724,12.4511,12.4582,163200.0
2012-10-09 12:00:00,17.57,17.59,17.56,17.58,134000.0,12.4582,12.4724,12.4511,12.4653,134000.0
2012-10-09 12:10:00,17.58,17.59,17.55,17.56,139600.0,12.4653,12.4724,12.444,12.4511,139600.0
2012-10-09 12:20:00,17.56,17.56,17.55,17.55,54400.0,12.4511,12.4511,12.444,12.444,54400.0
2012-10-09 12:30:00,17.55,17.56,17.54,17.56,74000.0,12.444,12.4511,12.4369,12.4511,74000.0
2012-10-09 12:40:00,17.55,17.56,17.53,17.54,153600.0,12.444,12.4511,12.4298,12.4369,153600.0
2012-10-09 12:50:00,17.54,17.56,17.54,17.55,84000.0,12.4369,12.4511,12.4369,12.444,84000.0
2012-10-09 13:00:00,17.55,17.57,17.54,17.56,104800.0,12.444,12.4582,12.4369,12.4511,104800.0
2012-10-09 13:10:00,17.57,17.58,17.56,17.57,78400.0,12.4582,12.4653,12.4511,12.4582,78400.0
2012-10-09 13:20:00,17.57,17.59,17.57,17.57,44400.0,12.4582,12.4724,12.4582,12.4582,44400.0
2012-10-09 13:30:00,17.57,17.59,17.57,17.58,69200.0,12.4582,12.4724,12.4582,12.4653,69200.0
2012-10-09 13:40:00,17.58,17.59,17.57,17.57,56000.0,12.4653,12.4724,12.4582,12.4582,56000.0
2012-10-09 13:50:00,17.57,17.58,17.56,17.56,50000.0,12.4582,12.4653,12.4511,12.4511,50000.0
2012-10-09 14:00:00,17.56,17.57,17.55,17.57,90800.0,12.4511,12.4582,12.444,12.4582,90800.0
2012-10-09 14:10:00,17.57,17.58,17.55,17.58,73200.0,12.4582,12.4653,12.444,12.4653,73200.0
2012-10-09 14:20:00,17.58,17.58,17.56,17.56,139600.0,12.4653,12.4653,12.4511,12.4511,139600.0
2012-10-09 14:30:00,17.56,17.58,17.56,17.57,118800.0,12.4511,12.4653,12.4511,12.4582,118800.0
2012-10-09 14:40:00,17.57,17.58,17.56,17.58,121600.0,12.4582,12.4653,12.4511,12.4653,121600.0
2012-10-09 14:50:00,17.58,17.59,17.58,17.59,80800.0,12.4653,12.4724,12.4653,12.4724,80800.0
2012-10-09 15:00:00,17.59,17.59,17.57,17.58,127600.0,12.4724,12.4724,12.4582,12.4653,127600.0
2012-10-09 15:10:00,17.58,17.59,17.57,17.58,144800.0,12.4653,12.4724,12.4582,12.4653,144800.0
2012-10-09 15:20:00,17.58,17.59,17.58,17.59,157600.0,12.4653,12.4724,12.4653,12.4724,157600.0
2012-10-09 15:30:00,17.59,17.61,17.59,17.59,136800.0,12.4724,12.4866,12.4724,12.4724,136800.0
2012-10-09 15:40:00,17.59,17.61,17.59,17.59,151600.0,12.4724,12.4866,12.4724,12.4724,151600.0
2012-10-09 15:50:00,17.59,17.59,17.57,17.57,316400.0,12.4724,12.4724,12.4582,12.4582,316400.0
2012-10-10 09:30:00,17.58,17.63,17.55,17.58,146000.0,12.4653,12.5007,12.444,12.4653,146000.0
2012-10-10 09:40:00,17.59,17.64,17.52,17.53,112000.0,12.4724,12.5078,12.4227,12.4298,112000.0
2012-10-10 09:50:00,17.52,17.54,17.49,17.52,646400.0,12.4227,12.4369,12.4015,12.4227,646400.0
2012-10-10 10:00:00,17.52,17.52,17.5,17.51,97200.0,12.4227,12.4227,12.4086,12.4156,97200.0
2012-10-10 10:10:00,17.5,17.56,17.5,17.53,114800.0,12.4086,12.4511,12.4086,12.4298,114800.0
2012-10-10 10:20:00,17.53,17.54,17.5,17.52,192400.0,12.4298,12.4369,12.4086,12.4227,192400.0
2012-10-10 10:30:00,17.52,17.56,17.5,17.56,94400.0,12.4227,12.4511,12.4086,12.4511,94400.0
2012-10-10 10:40:00,17.56,17.57,17.53,17.53,75600.0,12.4511,12.4582,12.4298,12.4298,75600.0
2012-10-10 10:50:00,17.53,17.58,17.53,17.57,112000.0,12.4298,12.4653,12.4298,12.4582,112000.0
2012-10-10 11:00:00,17.57,17.57,17.56,17.56,99200.0,12.4582,12.4582,12.4511,12.4511,99200.0
2012-10-10 11:10:00,17.56,17.57,17.55,17.56,97200.0,12.4511,12.4582,12.444,12.4511,97200.0
2012-10-10 11:20:00,17.56,17.57,17.54,17.54,68400.0,12.4511,12.4582,12.4369,12.4369,68400.0
2012-10-10 11:30:00,17.54,17.54,17.51,17.52,66000.0,12.4369,12.4369,12.4156,12.4227,66000.0
2012-10-10 11:40:00,17.52,17.52,17.51,17.52,65600.0,12.4227,12.4227,12.4156,12.4227,65600.0
2012-10-10 11:50:00,17.52,17.52,17.5,17.51,91200.0,12.4227,12.4227,12.4086,12.4156,91200.0
2012-10-10 12:00:00,17.51,17.51,17.5,17.51,83600.0,12.4156,12.4156,12.4086,12.4156,83600.0
2012-10-10 12:10:00,17.51,17.52,17.5,17.51,94000.0,12.4156,12.4227,12.4086,12.4156,94000.0
2012-10-10 12:20:00,17.51,17.51,17.5,17.5,79600.0,12.4156,12.4156,12.4086,12.4086,79600.0
2012-10-10 12:30:00,17.5,17.5,17.48,17.49,85600.0,12.4086,12.4086,12.3944,12.4015,85600.0
2012-10-10 12:40:00,17.5,17.5,17.46,17.47,76800.0,12.4086,12.4086,12.3802,12.3873,76800.0
2012-10-10 12:50:00,17.47,17.48,17.43,17.44,122000.0,12.3873,12.3944,12.3589,12.366,122000.0
2012-10-10 13:00:00,17.44,17.46,17.43,17.44,226800.0,12.366,12.3802,12.3589,12.366,226800.0
2012-10-10 13:10:00,17.44,17.47,17.43,17.46,168800.0,12.366,12.3873,12.3589,12.3802,168800.0
2012-10-10 13:20:00,17.46,17.48,17.45,17.46,336000.0,12.3802,12.3944,12.3731,12.3802,336000.0
2012-10-10 13:30:00,17.46,17.47,17.46,17.46,166800.0,12.3802,12.3873,12.3802,12.3802,166800.0
2012-10-10 13:40:00,17.46,17.46,17.43,17.44,60800.0,12.3802,12.3802,12.3589,12.366,60800.0
2012-10-10 13:50:00,17.44,17.44,17.42,17.43,102800.0,12.366,12.366,12.3518,12.3589,102800.0
2012-10-10 14:00:00,17.43,17.46,17.43,17.45,234800.0,12.3589,12.3802,12.3589,12.3731,234800.0
2012-10-10 14:10:00,17.45,17.45,17.44,17.45,161200.0,12.3731,12.3731,12.366,12.3731,161200.0
2012-10-10 14:20:00,17.45,17.45,17.44,17.45,78000.0,12.3731,12.3731,12.366,12.3731,78000.0
2012-10-10 14:30:00,17.46,17.47,17.45,17.46,315600.0,12.3802,12.3873,12.3731,12.3802,315600.0
2012-10-10 14:40:00,17.46,17.47,17.45,17.46,488800.0,12.3802,12.3873,12.3731,12.3802,488800.0
2012-10-10 14:50:00,17.46,17.47,17.46,17.46,71200.0,12.3802,12.3873,12.3802,12.3802,71200.0
2012-10-10 15:00:00,17.46,17.47,17.45,17.47,124400.0,12.3802,12.3873,12.3731,12.3873,124400.0
2012-10-10 15:10:00,17.47,17.48,17.45,17.45,130000.0,12.3873,12.3944,12.3731,12.3731,130000.0
2012-10-10 15:20:00,17.46,17.48,17.45,17.47,124800.0,12.3802,12.3944,12.3731,12.3873,124800.0
2012-10-10 15:30:00,17.47,17.48,17.45,17.46,189600.0,12.3873,12.3944,12.3731,12.3802,189600.0
2012-10-10 15:40:00,17.47,17.47,17.46,17.46,113200.0,12.3873,12.3873,12.3802,12.3802,113200.0
2012-10-10 15:50:00,17.46,17.47,17.45,17.47,301600.0,12.3802,12.3873,12.3731,12.3873,301600.0
2012-10-11 09:30:00,17.56,17.56,17.46,17.47,192000.0,12.4511,12.4511,12.3802,12.3873,192000.0
2012-10-11 09:40:00,17.47,17.55,17.46,17.52,110400.0,12.3873,12.444,12.3802,12.4227,110400.0
2012-10-11 09:50:00,17.51,17.55,17.51,17.51,136800.0,12.4156,12.444,12.4156,12.4156,136800.0
2012-10-11 10:00:00,17.52,17.53,17.5,17.52,135200.0,12.4227,12.4298,12.4086,12.4227,135200.0
2012-10-11 10:10:00,17.52,17.54,17.52,17.53,108400.0,12.4227,12.4369,12.4227,12.4298,108400.0
2012-10-11 10:20:00,17.53,17.54,17.53,17.53,126400.0,12.4298,12.4369,12.4298,12.4298,126400.0
2012-10-11 10:30:00,17.53,17.53,17.52,17.53,101200.0,12.4298,12.4298,12.4227,12.4298,101200.0
2012-10-11 10:40:00,17.53,17.54,17.51,17.51,665600.0,12.4298,12.4369,12.4156,12.4156,665600.0
2012-10-11 10:50:00,17.51,17.53,17.5,17.51,137200.0,12.4156,12.4298,12.4086,12.4156,137200.0
2012-10-11 11:00:00,17.51,17.53,17.51,17.53,214800.0,12.4156,12.4298,12.4156,12.4298,214800.0
2012-10-11 11:10:00,17.53,17.53,17.49,17.49,198000.0,12.4298,12.4298,12.4015,12.4015,198000.0
2012-10-11 11:20:00,17.49,17.5,17.49,17.5,69600.0,12.4015,12.4086,12.4015,12.4086,69600.0
2012-10-11 11:30:00,17.5,17.5,17.48,17.48,112000.0,12.4086,12.4086,12.3944,12.3944,112000.0
2012-10-11 11:40:00,17.48,17.52,17.48,17.51,96400.0,12.3944,12.4227,12.3944,12.4156,96400.0
2012-10-11 11:50:00,17.51,17.51,17.49,17.5,132000.0,12.4156,12.4156,12.4015,12.4086,132000.0
2012-10-11 12:00:00,17.5,17.5,17.47,17.48,237200.0,12.4086,12.4086,12.3873,12.3944,237200.0
2012-10-11 12:10:00,17.48,17.48,17.48,17.48,87200.0,12.3944,12.3944,12.3944,12.3944,87200.0
2012-10-11 12:20:00,17.48,17.48,17.47,17.47,158800.0,12.3944,12.3944,12.3873,12.3873,158800.0
2012-10-11 12:30:00,17.47,17.48,17.46,17.47,166800.0,12.3873,12.3944,12.3802,12.3873,166800.0
2012-10-11 12:40:00,17.47,17.48,17.47,17.48,85600.0,12.3873,12.3944,12.3873,12.3944,85600.0
2012-10-11 12:50:00,17.48,17.5,17.48,17.49,70800.0,12.3944,12.4086,12.3944,12.4015,70800.0
2012-10-11 13:00:00,17.49,17.49,17.48,17.49,105200.0,12.4015,12.4015,12.3944,12.4015,105200.0
2012-10-11 13:10:00,17.5,17.53,17.5,17.52,73600.0,12.4086,12.4298,12.4086,12.4227,73600.0
2012-10-11 13:20:00,17.52,17.52,17.5,17.52,122800.0,12.4227,12.4227,12.4086,12.4227,122800.0
2012-10-11 13:30:00,17.52,17.52,17.5,17.52,96000.0,12.4227,12.4227,12.4086,12.4227,96000.0
2012-10-11 13:40:00,17.52,17.52,17.5,17.5,59200.0,12.4227,12.4227,12.4086,12.4086,59200.0
2012-10-11 13:50:00,17.5,17.5,17.48,17.48,254400.0,12.4086,12.4086,12.3944,12.3944,254400.0
2012-10-11 14:00:00,17.48,17.49,17.46,17.46,117600.0,12.3944,12.4015,12.3802,12.3802,117600.0
2012-10-11 14:10:00,17.46,17.48,17.46,17.47,63600.0,12.3802,12.3944,12.3802,12.3873,63600.0
2012-10-11 14:20:00,17.47,17.5,17.47,17.48,100400.0,12.3873,12.4086,12.3873,12.3944,100400.0
2012-10-11 14:30:00,17.48,17.48,17.47,17.47,80400.0,12.3944,12.3944,12.3873,12.3873,80400.0
2012-10-11 14:40:00,17.47,17.47,17.44,17.44,50400.0,12.3873,12.3873,12.366,12.366,50400.0
2012-10-11 14:50:00,17.44,17.46,17.44,17.44,96800.0,12.366,12.3802,12.366,12.366,96800.0
2012-10-11 15:00:00,17.44,17.45,17.43,17.44,107600.0,12.366,12.3731,12.3589,12.366,107600.0
2012-10-11 15:10:00,17.44,17.47,17.44,17.46,96800.0,12.366,12.3873,12.366,12.3802,96800.0
2012-10-11 15:20:00,17.46,17.49,17.46,17.49,136400.0,12.3802,12.4015,12.3802,12.4015,136400.0
2012-10-11 15:30:00,17.49,17.49,17.47,17.47,282800.0,12.4015,12.4015,12.3873,12.3873,282800.0
2012-10-11 15:40:00,17.47,17.48,17.47,17.48,235200.0,12.3873,12.3944,12.3873,12.3944,235200.0
2012-10-11 15:50:00,17.48,17.49,17.47,17.47,554400.0,12.3944,12.4015,12.3873,12.3873,554400.0
2012-10-12 09:30:00,17.52,17.52,17.41,17.44,312000.0,12.4227,12.4227,12.3447,12.366,312000.0
2012-10-12 09:40:00,17.45,17.5,17.42,17.45,240000.0,12.3731,12.4086,12.3518,12.3731,240000.0
2012-10-12 09:50:00,17.45,17.48,17.43,17.47,136800.0,12.3731,12.3944,12.3589,12.3873,136800.0
2012-10-12 10:00:00,17.47,17.49,17.45,17.46,298800.0,12.3873,12.4015,12.3731,12.3802,298800.0
2012-10-12 10:10:00,17.46,17.48,17.45,17.46,100400.0,12.3802,12.3944,12.3731,12.3802,100400.0
2012-10-12 10:20:00,17.45,17.47,17.44,17.45,500000.0,12.3731,12.3873,12.366,12.3731,500000.0
2012-10-12 10:30:00,17.45,17.45,17.42,17.44,134800.0,12.3731,12.3731,12.3518,12.366,134800.0
2012-10-12 10:40:00,17.44,17.45,17.43,17.43,80000.0,12.366,12.3731,12.3589,12.3589,80000.0
2012-10-12 10:50:00,17.43,17.43,17.41,17.41,77200.0,12.3589,12.3589,12.3447,12.3447,77200.0
2012-10-12 11:00:00,17.41,17.43,17.4,17.42,74400.0,12.3447,12.3589,12.3377,12.3518,74400.0
2012-10-12 11:10:00,17.42,17.42,17.37,17.37,101200.0,12.3518,12.3518,12.3164,12.3164,101200.0
2012-10-12 11:20:00,17.37,17.38,17.35,17.35,119200.0,12.3164,12.3235,12.3022,12.3022,119200.0
2012-10-12 11:30:00,17.35,17.35,17.3,17.32,319200.0,12.3022,12.3022,12.2667,12.2809,319200.0
2012-10-12 11:40:00,17.32,17.34,17.29,17.33,168400.0,12.2809,12.2951,12.2597,12.288,168400.0
2012-10-12 11:50:00,17.33,17.36,17.32,17.35,203200.0,12.288,12.3093,12.2809,12.3022,203200.0
2012-10-12 12:00:00,17.35,17.35,17.34,17.35,125200.0,12.3022,12.3022,12.2951,12.3022,125200.0
2012-10-12 12:10:00,17.35,17.35,17.33,17.34,117200.0,12.3022,12.3022,12.288,12.2951,117200.0
2012-10-12 12:20:00,17.34,17.35,17.32,17.33,310800.0,12.2951,12.3022,12.2809,12.288,310800.0
2012-10-12 12:30:00,17.33,17.34,17.31,17.31,218800.0,12.288,12.2951,12.2738,12.2738,218800.0
2012-10-12 12:40:00,17.31,17.33,17.31,17.31,187200.0,12.2738,12.288,12.2738,12.2738,187200.0
2012-10-12 12:50:00,17.31,17.33,17.31,17.33,194400.0,12.2738,12.288,12.2738,12.288,194400.0
2012-10-12 13:00:00,17.32,17.36,17.31,17.35,166000.0,12.2809,12.3093,12.2738,12.3022,166000.0
2012-10-12 13:10:00,17.35,17.37,17.35,17.36,112000.0,12.3022,12.3164,12.3022,12.3093,112000.0
2012-10-12 13:20:00,17.36,17.36,17.35,17.35,67200.0,12.3093,12.3093,12.3022,12.3022,67200.0
2012-10-12 13:30:00,17.36,17.36,17.34,17.35,91600.0,12.3093,12.3093,12.2951,12.3022,91600.0
2012-10-12 13:40:00,17.35,17.36,17.35,17.36,67600.0,12.3022,12.3093,12.3022,12.3093,67600.0
2012-10-12 13:50:00,17.36,17.36,17.32,17.33,265200.0,12.3093,12.3093,12.2809,12.288,265200.0
2012-10-12 14:00:00,17.33,17.33,17.31,17.32,200800.0,12.288,12.288,12.2738,12.2809,200800.0
2012-10-12 14:10:00,17.32,17.32,17.3,17.32,133200.0,12.2809,12.2809,12.2667,12.2809,133200.0
2012-10-12 14:20:00,17.33,17.34,17.32,17.34,90000.0,12.288,12.2951,12.2809,12.2951,90000.0
2012-10-12 14:30:00,17.34,17.34,17.33,17.33,130400.0,12.2951,12.2951,12.288,12.288,130400.0
2012-10-12 14:40:00,17.33,17.34,17.32,17.34,101600.0,12.288,12.2951,12.2809,12.2951,101600.0
2012-10-12 14:50:00,17.34,17.35,17.34,17.34,111200.0,12.2951,12.3022,12.2951,12.2951,111200.0
2012-10-12 15:00:00,17.34,17.34,17.31,17.32,124400.0,12.2951,12.2951,12.2738,12.2809,124400.0
2012-10-12 15:10:00,17.32,17.35,17.32,17.35,143200.0,12.2809,12.3022,12.2809,12.3022,143200.0
2012-10-12 15:20:00,17.35,17.35,17.33,17.33,142800.0,12.3022,12.3022,12.288,12.288,142800.0
2012-10-12 15:30:00,17.33,17.34,17.32,17.32,253600.0,12.288,12.2951,12.2809,12.2809,253600.0
2012-10-12 15:40:00,17.32,17.34,17.32,17.32,306800.0,12.2809,12.2951,12.2809,12.2809,306800.0
2012-10-12 15:50:00,17.32,17.36,17.32,17.36,800000.0,12.2809,12.3093,12.2809,12.3093,800000.0
2012-10-15 09:30:00,17.36,17.43,17.32,17.32,209600.0,12.3093,12.3589,12.2809,12.2809,209600.0
2012-10-15 09:40:00,17.32,17.32,17.25,17.31,210800.0,12.2809,12.2809,12.2313,12.2738,210800.0
2012-10-15 09:50:00,17.31,17.32,17.29,17.3,188000.0,12.2738,12.2809,12.2597,12.2667,188000.0
2012-10-15 10:00:00,17.29,17.31,17.29,17.31,153200.0,12.2597,12.2738,12.2597,12.2738,153200.0
2012-10-15 10:10:00,17.31,17.35,17.29,17.34,169200.0,12.2738,12.3022,12.2597,12.2951,169200.0
2012-10-15 10:20:00,17.34,17.35,17.32,17.32,157600.0,12.2951,12.3022,12.2809,12.2809,157600.0
2012-10-15 10:30:00,17.32,17.35,17.31,17.34,113600.0,12.2809,12.3022,12.2738,12.2951,113600.0
2012-10-15 10:40:00,17.35,17.38,17.35,17.36,106000.0,12.3022,12.3235,12.3022,12.3093,106000.0
2012-10-15 10:50:00,17.37,17.38,17.36,17.37,650400.0,12.3164,12.3235,12.3093,12.3164,650400.0
2012-10-15 11:00:00,17.37,17.38,17.36,17.36,132000.0,12.3164,12.3235,12.3093,12.3093,132000.0
2012-10-15 11:10:00,17.36,17.39,17.36,17.38,184400.0,12.3093,12.3306,12.3093,12.3235,184400.0
2012-10-15 11:20:00,17.38,17.38,17.36,17.37,155600.0,12.3235,12.3235,12.3093,12.3164,155600.0
2012-10-15 11:30:00,17.37,17.38,17.35,17.38,294800.0,12.3164,12.3235,12.3022,12.3235,294800.0
2012-10-15 11:40:00,17.38,17.42,17.37,17.4,382800.0,12.3235,12.3518,12.3164,12.3377,382800.0
2012-10-15 11:50:00,17.4,17.42,17.39,17.41,146800.0,12.3377,12.3518,12.3306,12.3447,146800.0
2012-10-15 12:00:00,17.41,17.42,17.39,17.4,137200.0,12.3447,12.3518,12.3306,12.3377,137200.0
2012-10-15 12:10:00,17.4,17.42,17.4,17.41,74800.0,12.3377,12.3518,12.3377,12.3447,74800.0
2012-10-15 12:20:00,17.41,17.42,17.41,17.42,66400.0,12.3447,12.3518,12.3447,12.3518,66400.0
2012-10-15 12:30:00,17.42,17.42,17.4,17.42,110000.0,12.3518,12.3518,12.3377,12.3518,110000.0
2012-10-15 12:40:00,17.42,17.44,17.41,17.41,147200.0,12.3518,12.366,12.3447,12.3447,147200.0
2012-10-15 12:50:00,17.41,17.42,17.38,17.38,180000.0,12.3447,12.3518,12.3235,12.3235,180000.0
2012-10-15 13:00:00,17.38,17.41,17.38,17.4,115200.0,12.3235,12.3447,12.3235,12.3377,115200.0
2012-10-15 13:10:00,17.4,17.41,17.39,17.39,55200.0,12.3377,12.3447,12.3306,12.3306,55200.0
2012-10-15 13:20:00,17.39,17.4,17.39,17.4,51600.0,12.3306,12.3377,12.3306,12.3377,51600.0
2012-10-15 13:30:00,17.4,17.42,17.37,17.39,270800.0,12.3377,12.3518,12.3164,12.3306,270800.0
2012-10-15 13:40:00,17.39,17.41,17.37,17.41,199200.0,12.3306,12.3447,12.3164,12.3447,199200.0
2012-10-15 13:50:00,17.41,17.43,17.39,17.42,273200.0,12.3447,12.3589,12.3306,12.3518,273200.0
2012-10-15 14:00:00,17.42,17.42,17.4,17.4,114800.0,12.3518,12.3518,12.3377,12.3377,114800.0
2012-10-15 14:10:00,17.41,17.41,17.4,17.41,71200.0,12.3447,12.3447,12.3377,12.3447,71200.0
2012-10-15 14:20:00,17.41,17.43,17.4,17.41,154800.0,12.3447,12.3589,12.3377,12.3447,154800.0
2012-10-15 14:30:00,17.41,17.41,17.39,17.4,60800.0,12.3447,12.3447,12.3306,12.3377,60800.0
2012-10-15 14:40:00,17.4,17.41,17.38,17.38,66000.0,12.3377,12.3447,12.3235,12.3235,66000.0
2012-10-15 14:50:00,17.38,17.4,17.38,17.39,63600.0,12.3235,12.3377,12.3235,12.3306,63600.0
2012-10-15 15:00:00,17.39,17.4,17.39,17.39,74000.0,12.3306,12.3377,12.3306,12.3306,74000.0
2012-10-15 15:10:00,17.39,17.41,17.39,17.41,172400.0,12.3306,12.3447,12.3306,12.3447,172400.0
2012-10-15 15:20:00,17.41,17.42,17.38,17.4,253200.0,12.3447,12.3518,12.3235,12.3377,253200.0
2012-10-15 15:30:00,17.4,17.42,17.39,17.4,279600.0,12.3377,12.3518,12.3306,12.3377,279600.0
2012-10-15 15:40:00,17.4,17.42,17.39,17.42,235200.0,12.3377,12.3518,12.3306,12.3518,235200.0
2012-10-15 15:50:00,17.41,17.43,17.41,17.42,365600.0,12.3447,12.3589,12.3447,12.3518,365600.0
2012-10-16 09:30:00,17.52,17.54,17.45,17.5,288000.0,12.4227,12.4369,12.3731,12.4086,288000.0
2012-10-16 09:40:00,17.5,17.52,17.48,17.51,296400.0,12.4086,12.4227,12.3944,12.4156,296400.0
2012-10-16 09:50:00,17.5,17.57,17.5,17.55,621600.0,12.4086,12.4582,12.4086,12.444,621600.0
2012-10-16 10:00:00,17.55,17.56,17.53,17.55,257200.0,12.444,12.4511,12.4298,12.444,257200.0
2012-10-16 10:10:00,17.55,17.56,17.5,17.5,248000.0,12.444,12.4511,12.4086,12.4086,248000.0
2012-10-16 10:20:00,17.5,17.54,17.5,17.53,119600.0,12.4086,12.4369,12.4086,12.4298,119600.0
2012-10-16 10:30:00,17.53,17.57,17.53,17.57,346000.0,12.4298,12.4582,12.4298,12.4582,346000.0
2012-10-16 10:40:00,17.57,17.58,17.55,17.57,376400.0,12.4582,12.4653,12.444,12.4582,376400.0
2012-10-16 10:50:00,17.57,17.57,17.53,17.55,290400.0,12.4582,12.4582,12.4298,12.444,290400.0
2012-10-16 11:00:00,17.55,17.57,17.53,17.55,323200.0,12.444,12.4582,12.4298,12.444,323200.0
2012-10-16 11:10:00,17.55,17.56,17.53,17.55,513200.0,12.444,12.4511,12.4298,12.444,513200.0
2012-10-16 11:20:00,17.55,17.59,17.55,17.57,231600.0,12.444,12.4724,12.444,12.4582,231600.0
2012-10-16 11:30:00,17.57,17.58,17.56,17.57,596000.0,12.4582,12.4653,12.4511,12.4582,596000.0
2012-10-16 11:40:00,17.57,17.57,17.55,17.55,576800.0,12.4582,12.4582,12.444,12.444,576800.0
2012-10-16 11:50:00,17.55,17.58,17.55,17.57,116800.0,12.444,12.4653,12.444,12.4582,116800.0
2012-10-16 12:00:00,17.58,17.59,17.57,17.58,194000.0,12.4653,12.4724,12.4582,12.4653,194000.0
2012-10-16 12:10:00,17.58,17.59,17.58,17.59,74400.0,12.4653,12.4724,12.4653,12.4724,74400.0
2012-10-16 12:20:00,17.59,17.61,17.59,17.61,116800.0,12.4724,12.4866,12.4724,12.4866,116800.0
2012-10-16 12:30:00,17.61,17.62,17.6,17.6,192000.0,12.4866,12.4936,12.4795,12.4795,192000.0
2012-10-16 12:40:00,17.6,17.61,17.6,17.6,82800.0,12.4795,12.4866,12.4795,12.4795,82800.0
2012-10-16 12:50:00,17.6,17.61,17.6,17.6,154400.0,12.4795,12.4866,12.4795,12.4795,154400.0
2012-10-16 13:00:00,17.6,17.6,17.59,17.6,124000.0,12.4795,12.4795,12.4724,12.4795,124000.0
2012-10-16 13:10:00,17.6,17.6,17.6,17.6,51200.0,12.4795,12.4795,12.4795,12.4795,51200.0
2012-10-16 13:20:00,17.6,17.6,17.59,17.6,162000.0,12.4795,12.4795,12.4724,12.4795,162000.0
2012-10-16 13:30:00,17.6,17.6,17.6,17.6,94000.0,12.4795,12.4795,12.4795,12.4795,94000.0
2012-10-16 13:40:00,17.6,17.6,17.58,17.58,61200.0,12.4795,12.4795,12.4653,12.4653,61200.0
2012-10-16 13:50:00,17.58,17.6,17.58,17.59,96800.0,12.4653,12.4795,12.4653,12.4724,96800.0
2012-10-16 14:00:00,17.59,17.61,17.59,17.6,155600.0,12.4724,12.4866,12.4724,12.4795,155600.0
2012-10-16 14:10:00,17.6,17.61,17.59,17.6,148800.0,12.4795,12.4866,12.4724,12.4795,148800.0
2012-10-16 14:20:00,17.6,17.61,17.6,17.61,131200.0,12.4795,12.4866,12.4795,12.4866,131200.0
2012-10-16 14:30:00,17.61,17.61,17.59,17.59,128800.0,12.4866,12.4866,12.4724,12.4724,128800.0
2012-10-16 14:40:00,17.59,17.61,17.59,17.6,130800.0,12.4724,12.4866,12.4724,12.4795,130800.0
2012-10-16 14:50:00,17.6,17.61,17.59,17.61,148400.0,12.4795,12.4866,12.4724,12.4866,148400.0
2012-10-16 15:00:00,17.61,17.62,17.61,17.61,165600.0,12.4866,12.4936,12.4866,12.4866,165600.0
2012-10-16 15:10:00,17.61,17.61,17.59,17.6,302800.0,12.4866,12.4866,12.4724,12.4795,302800.0
2012-10-16 15:20:00,17.59,17.6,17.59,17.59,152000.0,12.4724,12.4795,12.4724,12.4724,152000.0
2012-10-16 15:30:00,17.6,17.62,17.59,17.62,327600.0,12.4795,12.4936,12.4724,12.4936,327600.0
2012-10-16 15:40:00,17.62,17.65,17.62,17.65,493600.0,12.4936,12.5149,12.4936,12.5149,493600.0
2012-10-16 15:50:00,17.65,17.65,17.61,17.62,855200.0,12.5149,12.5149,12.4866,12.4936,855200.0
2012-10-17 09:30:00,17.67,17.76,17.63,17.75,294800.0,12.5291,12.5929,12.5007,12.5858,294800.0
2012-10-17 09:40:00,17.75,17.76,17.73,17.73,94000.0,12.5858,12.5929,12.5716,12.5716,94000.0
2012-10-17 09:50:00,17.73,17.76,17.73,17.76,134400.0,12.5716,12.5929,12.5716,12.5929,134400.0
2012-10-17 10:00:00,17.75,17.76,17.73,17.74,65600.0,12.5858,12.5929,12.5716,12.5787,65600.0
2012-10-17 10:10:00,17.74,17.78,17.74,17.78,223600.0,12.5787,12.6071,12.5787,12.6071,223600.0
2012-10-17 10:20:00,17.78,17.81,17.78,17.8,111200.0,12.6071,12.6284,12.6071,12.6213,111200.0
2012-10-17 10:30:00,17.81,17.83,17.8,17.83,86400.0,12.6284,12.6425,12.6213,12.6425,86400.0
2012-10-17 10:40:00,17.83,17.83,17.81,17.83,51200.0,12.6425,12.6425,12.6284,12.6425,51200.0
2012-10-17 10:50:00,17.83,17.83,17.79,17.8,90400.0,12.6425,12.6425,12.6142,12.6213,90400.0
2012-10-17 11:00:00,17.8,17.81,17.79,17.79,83600.0,12.6213,12.6284,12.6142,12.6142,83600.0
2012-10-17 11:10:00,17.79,17.81,17.78,17.79,80400.0,12.6142,12.6284,12.6071,12.6142,80400.0
2012-10-17 11:20:00,17.79,17.81,17.79,17.81,64000.0,12.6142,12.6284,12.6142,12.6284,64000.0
2012-10-17 11:30:00,17.8,17.81,17.8,17.81,69200.0,12.6213,12.6284,12.6213,12.6284,69200.0
2012-10-17 11:40:00,17.81,17.81,17.79,17.8,46400.0,12.6284,12.6284,12.6142,12.6213,46400.0
2012-10-17 11:50:00,17.8,17.81,17.8,17.81,77200.0,12.6213,12.6284,12.6213,12.6284,77200.0
2012-10-17 12:00:00,17.81,17.85,17.81,17.85,99600.0,12.6284,12.6567,12.6284,12.6567,99600.0
2012-10-17 12:10:00,17.85,17.86,17.83,17.83,84800.0,12.6567,12.6638,12.6425,12.6425,84800.0
2012-10-17 12:20:00,17.83,17.85,17.83,17.85,90800.0,12.6425,12.6567,12.6425,12.6567,90800.0
2012-10-17 12:30:00,17.85,17.88,17.85,17.88,273600.0,12.6567,12.678,12.6567,12.678,273600.0
2012-10-17 12:40:00,17.88,17.9,17.87,17.9,110800.0,12.678,12.6922,12.6709,12.6922,110800.0
2012-10-17 12:50:00,17.9,17.92,17.9,17.91,142800.0,12.6922,12.7064,12.6922,12.6993,142800.0
2012-10-17 13:00:00,17.91,17.91,17.9,17.9,105200.0,12.6993,12.6993,12.6922,12.6922,105200.0
2012-10-17 13:10:00,17.91,17.91,17.9,17.9,68800.0,12.6993,12.6993,12.6922,12.6922,68800.0
2012-10-17 13:20:00,17.9,17.93,17.9,17.92,151600.0,12.6922,12.7135,12.6922,12.7064,151600.0
2012-10-17 13:30:00,17.93,17.93,17.92,17.93,123200.0,12.7135,12.7135,12.7064,12.7135,123200.0
2012-10-17 13:40:00,17.93,17.93,17.92,17.93,117600.0,12.7135,12.7135,12.7064,12.7135,117600.0
2012-10-17 13:50:00,17.93,17.94,17.92,17.93,78400.0,12.7135,12.7205,12.7064,12.7135,78400.0
2012-10-17 14:00:00,17.93,17.96,17.92,17.92,282800.0,12.7135,12.7347,12.7064,12.7064,282800.0
2012-10-17 14:10:00,17.92,17.93,17.91,17.91,218400.0,12.7064,12.7135,12.6993,12.6993,218400.0
2012-10-17 14:20:00,17.92,17.97,17.92,17.95,295600.0,12.7064,12.7418,12.7064,12.7276,295600.0
2012-10-17 14:30:00,17.95,17.96,17.95,17.96,300800.0,12.7276,12.7347,12.7276,12.7347,300800.0
2012-10-17 14:40:00,17.96,17.96,17.95,17.96,133200.0,12.7347,12.7347,12.7276,12.7347,133200.0
2012-10-17 14:50:00,17.96,17.96,17.95,17.95,70400.0,12.7347,12.7347,12.7276,12.7276,70400.0
2012-10-17 15:00:00,17.95,17.97,17.95,17.97,109200.0,12.7276,12.7418,12.7276,12.7418,109200.0
2012-10-17 15:10:00,17.97,17.97,17.96,17.97,159200.0,12.7418,12.7418,12.7347,12.7418,159200.0
2012-10-17 15:20:00,17.96,17.97,17.95,17.96,129200.0,12.7347,12.7418,12.7276,12.7347,129200.0
2012-10-17 15:30:00,17.96,17.96,17.94,17.95,218800.0,12.7347,12.7347,12.7205,12.7276,218800.0
2012-10-17 15:40:00,17.95,17.95,17.94,17.94,451600.0,12.7276,12.7276,12.7205,12.7205,451600.0
2012-10-17 15:50:00,17.94,17.95,17.94,17.95,632800.0,12.7205,12.7276,12.7205,12.7276,632800.0
2012-10-18 09:30:00,17.94,17.97,17.89,17.92,154000.0,12.7205,12.7418,12.6851,12.7064,154000.0
2012-10-18 09:40:00,17.93,17.93,17.9,17.9,88800.0,12.7135,12.7135,12.6922,12.6922,88800.0
2012-10-18 09:50:00,17.9,17.92,17.86,17.92,134000.0,12.6922,12.7064,12.6638,12.7064,134000.0
2012-10-18 10:00:00,17.92,17.95,17.92,17.94,112400.0,12.7064,12.7276,12.7064,12.7205,112400.0
2012-10-18 10:10:00,17.94,17.95,17.93,17.94,82400.0,12.7205,12.7276,12.7135,12.7205,82400.0
2012-10-18 10:20:00,17.94,17.95,17.92,17.93,76000.0,12.7205,12.7276,12.7064,12.7135,76000.0
2012-10-18 10:30:00,17.93,17.96,17.93,17.95,53600.0,12.7135,12.7347,12.7135,12.7276,53600.0
2012-10-18 10:40:00,17.95,17.95,17.93,17.94,186800.0,12.7276,12.7276,12.7135,12.7205,186800.0
2012-10-18 10:50:00,17.94,17.96,17.93,17.95,59200.0,12.7205,12.7347,12.7135,12.7276,59200.0
2012-10-18 11:00:00,17.95,17.97,17.94,17.96,70000.0,12.7276,12.7418,12.7205,12.7347,70000.0
2012-10-18 11:10:00,17.96,17.96,17.94,17.96,90400.0,12.7347,12.7347,12.7205,12.7347,90400.0
2012-10-18 11:20:00,17.95,17.96,17.94,17.95,36400.0,12.7276,12.7347,12.7205,12.7276,36400.0
2012-10-18 11:30:00,17.96,17.96,17.94,17.95,46000.0,12.7347,12.7347,12.7205,12.7276,46000.0
2012-10-18 11:40:00,17.95,17.96,17.95,17.96,30400.0,12.7276,12.7347,12.7276,12.7347,30400.0
2012-10-18 11:50:00,17.96,17.97,17.96,17.96,47200.0,12.7347,12.7418,12.7347,12.7347,47200.0
2012-10-18 12:00:00,17.97,17.97,17.96,17.97,45600.0,12.7418,12.7418,12.7347,12.7418,45600.0
2012-10-18 12:10:00,17.97,17.97,17.96,17.96,62000.0,12.7418,12.7418,12.7347,12.7347,62000.0
2012-10-18 12:20:00,17.96,17.97,17.96,17.97,53600.0,12.7347,12.7418,12.7347,12.7418,53600.0
2012-10-18 12:30:00,17.97,17.98,17.96,17.98,93600.0,12.7418,12.7489,12.7347,12.7489,93600.0
2012-10-18 12:40:00,17.98,17.99,17.97,17.98,42400.0,12.7489,12.756,12.7418,12.7489,42400.0
2012-10-18 12:50:00,17.98,18.0,17.97,17.99,94400.0,12.7489,12.7631,12.7418,12.756,94400.0
2012-10-18 13:00:00,17.99,17.99,17.97,17.98,102000.0,12.756,12.756,12.7418,12.7489,102000.0
2012-10-18 13:10:00,17.98,17.99,17.97,17.98,40400.0,12.7489,12.756,12.7418,12.7489,40400.0
2012-10-18 13:20:00,17.98,17.99,17.96,17.96,62400.0,12.7489,12.756,12.7347,12.7347,62400.0
2012-10-18 13:30:00,17.96,17.96,17.96,17.96,54000.0,12.7347,12.7347,12.7347,12.7347,54000.0
2012-10-18 13:40:00,17.96,17.97,17.93,17.96,87600.0,12.7347,12.7418,12.7135,12.7347,87600.0
2012-10-18 13:50:00,17.96,17.97,17.95,17.96,59600.0,12.7347,12.7418,12.7276,12.7347,59600.0
2012-10-18 14:00:00,17.96,17.99,17.96,17.99,103600.0,12.7347,12.756,12.7347,12.756,103600.0
2012-10-18 14:10:00,17.99,17.99,17.99,17.99,101200.0,12.756,12.756,12.756,12.756,101200.0
2012-10-18 14:20:00,17.99,17.99,17.98,17.98,77200.0,12.756,12.756,12.7489,12.7489,77200.0
2012-10-18 14:30:00,17.98,17.99,17.97,17.98,123200.0,12.7489,12.756,12.7418,12.7489,123200.0
2012-10-18 14:40:00,17.98,18.0,17.98,18.0,94400.0,12.7489,12.7631,12.7489,12.7631,94400.0
2012-10-18 14:50:00,18.0,18.02,18.0,18.02,156000.0,12.7631,12.7773,12.7631,12.7773,156000.0
2012-10-18 15:00:00,18.02,18.02,17.99,18.02,127200.0,12.7773,12.7773,12.756,12.7773,127200.0
2012-10-18 15:10:00,18.02,18.03,18.0,18.0,138000.0,12.7773,12.7844,12.7631,12.7631,138000.0
2012-10-18 15:20:00,18.01,18.02,18.0,18.01,96800.0,12.7702,12.7773,12.7631,12.7702,96800.0
2012-10-18 15:30:00,18.01,18.02,18.0,18.01,314000.0,12.7702,12.7773,12.7631,12.7702,314000.0
2012-10-18 15:40:00,18.01,18.03,18.01,18.02,314800.0,12.7702,12.7844,12.7702,12.7773,314800.0
2012-10-18 15:50:00,18.02,18.02,18.01,18.02,506400.0,12.7773,12.7773,12.7702,12.7773,506400.0
2012-10-19 09:30:00,18.01,18.03,17.93,18.03,1195200.0,12.7702,12.7844,12.7135,12.7844,1195200.0
2012-10-19 09:40:00,18.04,18.05,18.0,18.0,172800.0,12.7914,12.7985,12.7631,12.7631,172800.0
2012-10-19 09:50:00,18.0,18.05,18.0,18.04,95200.0,12.7631,12.7985,12.7631,12.7914,95200.0
2012-10-19 10:00:00,18.03,18.03,18.0,18.03,61600.0,12.7844,12.7844,12.7631,12.7844,61600.0
2012-10-19 10:10:00,18.03,18.03,18.0,18.0,172800.0,12.7844,12.7844,12.7631,12.7631,172800.0
2012-10-19 10:20:00,18.0,18.02,18.0,18.01,74800.0,12.7631,12.7773,12.7631,12.7702,74800.0
2012-10-19 10:30:00,18.01,18.03,18.01,18.02,61200.0,12.7702,12.7844,12.7702,12.7773,61200.0
2012-10-19 10:40:00,18.02,18.03,18.02,18.02,80400.0,12.7773,12.7844,12.7773,12.7773,80400.0
2012-10-19 10:50:00,18.02,18.05,18.02,18.04,175600.0,12.7773,12.7985,12.7773,12.7914,175600.0
2012-10-19 11:00:00,18.04,18.05,18.04,18.05,68000.0,12.7914,12.7985,12.7914,12.7985,68000.0
2012-10-19 11:10:00,18.05,18.05,18.01,18.01,414000.0,12.7985,12.7985,12.7702,12.7702,414000.0
2012-10-19 11:20:00,18.01,18.02,18.0,18.0,346800.0,12.7702,12.7773,12.7631,12.7631,346800.0
2012-10-19 11:30:00,18.0,18.01,18.0,18.0,44400.0,12.7631,12.7702,12.7631,12.7631,44400.0
2012-10-19 11:40:00,18.0,18.0,17.99,17.99,293600.0,12.7631,12.7631,12.756,12.756,293600.0
2012-10-19 11:50:00,17.99,18.0,17.97,18.0,241200.0,12.756,12.7631,12.7418,12.7631,241200.0
2012-10-19 12:00:00,18.0,18.0,17.99,17.99,64000.0,12.7631,12.7631,12.756,12.756,64000.0
2012-10-19 12:10:00,17.99,18.0,17.98,18.0,241600.0,12.756,12.7631,12.7489,12.7631,241600.0
2012-10-19 12:20:00,17.99,18.0,17.97,17.99,129600.0,12.756,12.7631,12.7418,12.756,129600.0
2012-10-19 12:30:00,17.99,18.0,17.98,17.99,182400.0,12.756,12.7631,12.7489,12.756,182400.0
2012-10-19 12:40:00,17.99,18.01,17.99,18.0,87200.0,12.756,12.7702,12.756,12.7631,87200.0
2012-10-19 12:50:00,18.0,18.01,17.99,18.0,90400.0,12.7631,12.7702,12.756,12.7631,90400.0
2012-10-19 13:00:00,18.0,18.0,18.0,18.0,97600.0,12.7631,12.7631,12.7631,12.7631,97600.0
2012-10-19 13:10:00,17.99,18.0,17.99,18.0,82000.0,12.756,12.7631,12.756,12.7631,82000.0
2012-10-19 13:20:00,18.0,18.0,18.0,18.0,57600.0,12.7631,12.7631,12.7631,12.7631,57600.0
2012-10-19 13:30:00,18.0,18.0,17.99,17.99,99600.0,12.7631,12.7631,12.756,12.756,99600.0
2012-10-19 13:40:00,17.99,18.0,17.98,18.0,329200.0,12.756,12.7631,12.7489,12.7631,329200.0
2012-10-19 13:50:00,18.0,18.0,17.97,17.98,222400.0,12.7631,12.7631,12.7418,12.7489,222400.0
2012-10-19 14:00:00,17.98,18.0,17.98,17.98,81200.0,12.7489,12.7631,12.7489,12.7489,81200.0
2012-10-19 14:10:00,17.98,17.99,17.96,17.98,82800.0,12.7489,12.756,12.7347,12.7489,82800.0
2012-10-19 14:20:00,17.97,17.98,17.95,17.95,122000.0,12.7418,12.7489,12.7276,12.7276,122000.0
2012-10-19 14:30:00,17.95,17.97,17.94,17.96,92400.0,12.7276,12.7418,12.7205,12.7347,92400.0
2012-10-19 14:40:00,17.96,17.96,17.93,17.93,85200.0,12.7347,12.7347,12.7135,12.7135,85200.0
2012-10-19 14:50:00,17.93,17.94,17.92,17.94,117600.0,12.7135,12.7205,12.7064,12.7205,117600.0
2012-10-19 15:00:00,17.94,17.94,17.93,17.93,92000.0,12.7205,12.7205,12.7135,12.7135,92000.0
2012-10-19 15:10:00,17.93,17.94,17.92,17.93,68000.0,12.7135,12.7205,12.7064,12.7135,68000.0
2012-10-19 15:20:00,17.93,17.96,17.93,17.94,102400.0,12.7135,12.7347,12.7135,12.7205,102400.0
2012-10-19 15:30:00,17.94,17.97,17.92,17.96,182000.0,12.7205,12.7418,12.7064,12.7347,182000.0
2012-10-19 15:40:00,17.96,17.96,17.94,17.95,191200.0,12.7347,12.7347,12.7205,12.7276,191200.0
2012-10-19 15:50:00,17.95,17.96,17.93,17.93,354400.0,12.7276,12.7347,12.7135,12.7135,354400.0
2012-10-22 09:30:00,17.9,17.92,17.86,17.89,144000.0,12.6922,12.7064,12.6638,12.6851,144000.0
2012-10-22 09:40:00,17.89,17.89,17.86,17.88,87600.0,12.6851,12.6851,12.6638,12.678,87600.0
2012-10-22 09:50:00,17.88,17.92,17.88,17.92,132400.0,12.678,12.7064,12.678,12.7064,132400.0
2012-10-22 10:00:00,17.92,17.93,17.9,17.92,82800.0,12.7064,12.7135,12.6922,12.7064,82800.0
2012-10-22 10:10:00,17.92,17.92,17.89,17.9,93600.0,12.7064,12.7064,12.6851,12.6922,93600.0
2012-10-22 10:20:00,17.89,17.9,17.88,17.89,68000.0,12.6851,12.6922,12.678,12.6851,68000.0
2012-10-22 10:30:00,17.89,17.9,17.88,17.89,92400.0,12.6851,12.6922,12.678,12.6851,92400.0
2012-10-22 10:40:00,17.89,17.9,17.87,17.89,71200.0,12.6851,12.6922,12.6709,12.6851,71200.0
2012-10-22 10:50:00,17.89,17.9,17.89,17.9,81200.0,12.6851,12.6922,12.6851,12.6922,81200.0
2012-10-22 11:00:00,17.9,17.93,17.9,17.9,91200.0,12.6922,12.7135,12.6922,12.6922,91200.0
2012-10-22 11:10:00,17.9,17.91,17.89,17.89,44400.0,12.6922,12.6993,12.6851,12.6851,44400.0
2012-10-22 11:20:00,17.89,17.89,17.87,17.88,150800.0,12.6851,12.6851,12.6709,12.678,150800.0
2012-10-22 11:30:00,17.88,17.89,17.87,17.89,50400.0,12.678,12.6851,12.6709,12.6851,50400.0
2012-10-22 11:40:00,17.89,17.92,17.89,17.92,26000.0,12.6851,12.7064,12.6851,12.7064,26000.0
2012-10-22 11:50:00,17.92,17.92,17.9,17.9,37200.0,12.7064,12.7064,12.6922,12.6922,37200.0
2012-10-22 12:00:00,17.9,17.91,17.89,17.91,81600.0,12.6922,12.6993,12.6851,12.6993,81600.0
2012-10-22 12:10:00,17.91,17.91,17.89,17.9,32400.0,12.6993,12.6993,12.6851,12.6922,32400.0
2012-10-22 12:20:00,17.9,17.91,17.9,17.91,48400.0,12.6922,12.6993,12.6922,12.6993,48400.0
2012-10-22 12:30:00,17.91,17.92,17.9,17.91,18400.0,12.6993,12.7064,12.6922,12.6993,18400.0
2012-10-22 12:40:00,17.91,17.92,17.9,17.92,26400.0,12.6993,12.7064,12.6922,12.7064,26400.0
2012-10-22 12:50:00,17.91,17.91,17.9,17.9,21200.0,12.6993,12.6993,12.6922,12.6922,21200.0
2012-10-22 13:00:00,17.9,17.9,17.88,17.89,40400.0,12.6922,12.6922,12.678,12.6851,40400.0
2012-10-22 13:10:00,17.89,17.9,17.87,17.89,52000.0,12.6851,12.6922,12.6709,12.6851,52000.0
2012-10-22 13:20:00,17.89,17.9,17.87,17.88,62000.0,12.6851,12.6922,12.6709,12.678,62000.0
2012-10-22 13:30:00,17.88,17.89,17.88,17.88,21600.0,12.678,12.6851,12.678,12.678,21600.0
2012-10-22 13:40:00,17.88,17.88,17.86,17.88,94400.0,12.678,12.678,12.6638,12.678,94400.0
2012-10-22 13:50:00,17.87,17.89,17.87,17.89,59600.0,12.6709,12.6851,12.6709,12.6851,59600.0
2012-10-22 14:00:00,17.89,17.89,17.87,17.88,70800.0,12.6851,12.6851,12.6709,12.678,70800.0
2012-10-22 14:10:00,17.88,17.89,17.86,17.87,133600.0,12.678,12.6851,12.6638,12.6709,133600.0
2012-10-22 14:20:00,17.88,17.88,17.86,17.88,44400.0,12.678,12.678,12.6638,12.678,44400.0
2012-10-22 14:30:00,17.87,17.88,17.87,17.88,67200.0,12.6709,12.678,12.6709,12.678,67200.0
2012-10-22 14:40:00,17.88,17.88,17.86,17.86,88000.0,12.678,12.678,12.6638,12.6638,88000.0
2012-10-22 14:50:00,17.87,17.87,17.85,17.85,38000.0,12.6709,12.6709,12.6567,12.6567,38000.0
2012-10-22 15:00:00,17.85,17.86,17.83,17.83,114800.0,12.6567,12.6638,12.6425,12.6425,114800.0
2012-10-22 15:10:00,17.83,17.85,17.83,17.85,157200.0,12.6425,12.6567,12.6425,12.6567,157200.0
2012-10-22 15:20:00,17.85,17.85,17.84,17.85,134800.0,12.6567,12.6567,12.6496,12.6567,134800.0
2012-10-22 15:30:00,17.85,17.87,17.84,17.86,125600.0,12.6567,12.6709,12.6496,12.6638,125600.0
2012-10-22 15:40:00,17.86,17.88,17.86,17.87,144000.0,12.6638,12.678,12.6638,12.6709,144000.0
2012-10-22 15:50:00,17.87,17.92,17.87,17.92,416400.0,12.6709,12.7064,12.6709,12.7064,416400.0
2012-10-23 09:30:00,17.8,17.81,17.73,17.73,168000.0,12.6213,12.6284,12.5716,12.5716,168000.0
2012-10-23 09:40:00,17.74,17.75,17.73,17.75,96000.0,12.5787,12.5858,12.5716,12.5858,96000.0
2012-10-23 09:50:00,17.74,17.74,17.72,17.73,65600.0,12.5787,12.5787,12.5646,12.5716,65600.0
2012-10-23 10:00:00,17.73,17.75,17.71,17.73,99600.0,12.5716,12.5858,12.5575,12.5716,99600.0
2012-10-23 10:10:00,17.73,17.73,17.7,17.7,157600.0,12.5716,12.5716,12.5504,12.5504,157600.0
2012-10-23 10:20:00,17.7,17.72,17.68,17.69,158800.0,12.5504,12.5646,12.5362,12.5433,158800.0
2012-10-23 10:30:00,17.68,17.68,17.64,17.64,122400.0,12.5362,12.5362,12.5078,12.5078,122400.0
2012-10-23 10:40:00,17.64,17.68,17.64,17.66,94400.0,12.5078,12.5362,12.5078,12.522,94400.0
2012-10-23 10:50:00,17.66,17.67,17.64,17.66,116000.0,12.522,12.5291,12.5078,12.522,116000.0
2012-10-23 11:00:00,17.66,17.67,17.65,17.66,144400.0,12.522,12.5291,12.5149,12.522,144400.0
2012-10-23 11:10:00,17.66,17.67,17.65,17.67,82800.0,12.522,12.5291,12.5149,12.5291,82800.0
2012-10-23 11:20:00,17.66,17.66,17.63,17.65,161200.0,12.522,12.522,12.5007,12.5149,161200.0
2012-10-23 11:30:00,17.65,17.65,17.61,17.61,126000.0,12.5149,12.5149,12.4866,12.4866,126000.0
2012-10-23 11:40:00,17.61,17.61,17.58,17.61,190400.0,12.4866,12.4866,12.4653,12.4866,190400.0
2012-10-23 11:50:00,17.61,17.61,17.58,17.58,119200.0,12.4866,12.4866,12.4653,12.4653,119200.0
2012-10-23 12:00:00,17.58,17.6,17.57,17.59,126400.0,12.4653,12.4795,12.4582,12.4724,126400.0
2012-10-23 12:10:00,17.59,17.67,17.59,17.64,304000.0,12.4724,12.5291,12.4724,12.5078,304000.0
2012-10-23 12:20:00,17.65,17.67,17.63,17.64,115200.0,12.5149,12.5291,12.5007,12.5078,115200.0
2012-10-23 12:30:00,17.64,17.65,17.61,17.61,133200.0,12.5078,12.5149,12.4866,12.4866,133200.0
2012-10-23 12:40:00,17.62,17.64,17.61,17.63,66000.0,12.4936,12.5078,12.4866,12.5007,66000.0
2012-10-23 12:50:00,17.63,17.63,17.62,17.63,68000.0,12.5007,12.5007,12.4936,12.5007,68000.0
2012-10-23 13:00:00,17.63,17.65,17.63,17.64,115200.0,12.5007,12.5149,12.5007,12.5078,115200.0
2012-10-23 13:10:00,17.64,17.64,17.62,17.63,144000.0,12.5078,12.5078,12.4936,12.5007,144000.0
2012-10-23 13:20:00,17.63,17.64,17.63,17.64,74400.0,12.5007,12.5078,12.5007,12.5078,74400.0
2012-10-23 13:30:00,17.64,17.64,17.63,17.64,117200.0,12.5078,12.5078,12.5007,12.5078,117200.0
2012-10-23 13:40:00,17.64,17.65,17.63,17.65,174000.0,12.5078,12.5149,12.5007,12.5149,174000.0
2012-10-23 13:50:00,17.65,17.67,17.63,17.66,231600.0,12.5149,12.5291,12.5007,12.522,231600.0
2012-10-23 14:00:00,17.66,17.67,17.65,17.65,77600.0,12.522,12.5291,12.5149,12.5149,77600.0
2012-10-23 14:10:00,17.64,17.67,17.64,17.66,101200.0,12.5078,12.5291,12.5078,12.522,101200.0
2012-10-23 14:20:00,17.66,17.67,17.65,17.66,138400.0,12.522,12.5291,12.5149,12.522,138400.0
2012-10-23 14:30:00,17.66,17.69,17.65,17.68,150000.0,12.522,12.5433,12.5149,12.5362,150000.0
2012-10-23 14:40:00,17.69,17.71,17.68,17.71,86800.0,12.5433,12.5575,12.5362,12.5575,86800.0
2012-10-23 14:50:00,17.71,17.71,17.7,17.7,71200.0,12.5575,12.5575,12.5504,12.5504,71200.0
2012-10-23 15:00:00,17.7,17.71,17.68,17.69,155600.0,12.5504,12.5575,12.5362,12.5433,155600.0
2012-10-23 15:10:00,17.69,17.69,17.67,17.68,140000.0,12.5433,12.5433,12.5291,12.5362,140000.0
2012-10-23 15:20:00,17.68,17.69,17.66,17.66,175200.0,12.5362,12.5433,12.522,12.522,175200.0
2012-10-23 15:30:00,17.66,17.69,17.66,17.69,350400.0,12.522,12.5433,12.522,12.5433,350400.0
2012-10-23 15:40:00,17.68,17.71,17.68,17.68,442800.0,12.5362,12.5575,12.5362,12.5362,442800.0
2012-10-23 15:50:00,17.68,17.71,17.67,17.68,562400.0,12.5362,12.5575,12.5291,12.5362,562400.0
2012-10-24 09:30:00,17.5,17.56,17.23,17.56,506400.0,12.4086,12.4511,12.2171,12.4511,506400.0
2012-10-24 09:40:00,17.55,17.62,17.41,17.41,782400.0,12.444,12.4936,12.3447,12.3447,782400.0
2012-10-24 09:50:00,17.42,17.47,17.38,17.43,1388000.0,12.3518,12.3873,12.3235,12.3589,1388000.0
2012-10-24 10:00:00,17.43,17.45,17.33,17.33,996400.0,12.3589,12.3731,12.288,12.288,996400.0
2012-10-24 10:10:00,17.33,17.37,17.28,17.31,646400.0,12.288,12.3164,12.2526,12.2738,646400.0
2012-10-24 10:20:00,17.31,17.31,17.28,17.28,815200.0,12.2738,12.2738,12.2526,12.2526,815200.0
2012-10-24 10:30:00,17.28,17.31,17.27,17.31,676000.0,12.2526,12.2738,12.2455,12.2738,676000.0
2012-10-24 10:40:00,17.3,17.4,17.3,17.31,454800.0,12.2667,12.3377,12.2667,12.2738,454800.0
2012-10-24 10:50:00,17.3,17.32,17.26,17.29,289600.0,12.2667,12.2809,12.2384,12.2597,289600.0
2012-10-24 11:00:00,17.29,17.3,17.27,17.27,238400.0,12.2597,12.2667,12.2455,12.2455,238400.0
2012-10-24 11:10:00,17.27,17.28,17.27,17.28,510800.0,12.2455,12.2526,12.2455,12.2526,510800.0
2012-10-24 11:20:00,17.28,17.31,17.28,17.3,208800.0,12.2526,12.2738,12.2526,12.2667,208800.0
2012-10-24 11:30:00,17.3,17.31,17.29,17.3,232800.0,12.2667,12.2738,12.2597,12.2667,232800.0
2012-10-24 11:40:00,17.3,17.32,17.3,17.31,104000.0,12.2667,12.2809,12.2667,12.2738,104000.0
2012-10-24 11:50:00,17.31,17.33,17.31,17.32,106800.0,12.2738,12.288,12.2738,12.2809,106800.0
2012-10-24 12:00:00,17.31,17.35,17.31,17.34,103600.0,12.2738,12.3022,12.2738,12.2951,103600.0
2012-10-24 12:10:00,17.34,17.35,17.32,17.33,90800.0,12.2951,12.3022,12.2809,12.288,90800.0
2012-10-24 12:20:00,17.33,17.34,17.32,17.33,100800.0,12.288,12.2951,12.2809,12.288,100800.0
2012-10-24 12:30:00,17.33,17.34,17.31,17.31,128400.0,12.288,12.2951,12.2738,12.2738,128400.0
2012-10-24 12:40:00,17.31,17.32,17.3,17.32,115600.0,12.2738,12.2809,12.2667,12.2809,115600.0
2012-10-24 12:50:00,17.32,17.33,17.3,17.31,107200.0,12.2809,12.288,12.2667,12.2738,107200.0
2012-10-24 13:00:00,17.31,17.34,17.31,17.34,94800.0,12.2738,12.2951,12.2738,12.2951,94800.0
2012-10-24 13:10:00,17.34,17.34,17.33,17.34,87200.0,12.2951,12.2951,12.288,12.2951,87200.0
2012-10-24 13:20:00,17.33,17.36,17.33,17.34,121600.0,12.288,12.3093,12.288,12.2951,121600.0
2012-10-24 13:30:00,17.34,17.37,17.34,17.36,134400.0,12.2951,12.3164,12.2951,12.3093,134400.0
2012-10-24 13:40:00,17.36,17.38,17.36,17.38,109200.0,12.3093,12.3235,12.3093,12.3235,109200.0
2012-10-24 13:50:00,17.38,17.38,17.35,17.37,128400.0,12.3235,12.3235,12.3022,12.3164,128400.0
2012-10-24 14:00:00,17.38,17.41,17.37,17.41,198400.0,12.3235,12.3447,12.3164,12.3447,198400.0
2012-10-24 14:10:00,17.41,17.42,17.35,17.37,405600.0,12.3447,12.3518,12.3022,12.3164,405600.0
2012-10-24 14:20:00,17.37,17.4,17.35,17.37,224000.0,12.3164,12.3377,12.3022,12.3164,224000.0
2012-10-24 14:30:00,17.37,17.39,17.35,17.35,232400.0,12.3164,12.3306,12.3022,12.3022,232400.0
2012-10-24 14:40:00,17.35,17.41,17.35,17.41,263600.0,12.3022,12.3447,12.3022,12.3447,263600.0
2012-10-24 14:50:00,17.4,17.43,17.39,17.4,263600.0,12.3377,12.3589,12.3306,12.3377,263600.0
2012-10-24 15:00:00,17.4,17.4,17.35,17.36,226800.0,12.3377,12.3377,12.3022,12.3093,226800.0
2012-10-24 15:10:00,17.36,17.36,17.32,17.33,228800.0,12.3093,12.3093,12.2809,12.288,228800.0
2012-10-24 15:20:00,17.34,17.36,17.33,17.35,227600.0,12.2951,12.3093,12.288,12.3022,227600.0
2012-10-24 15:30:00,17.34,17.35,17.34,17.34,294800.0,12.2951,12.3022,12.2951,12.2951,294800.0
2012-10-24 15:40:00,17.34,17.36,17.33,17.35,468000.0,12.2951,12.3093,12.288,12.3022,468000.0
2012-10-24 15:50:00,17.36,17.38,17.33,17.38,948400.0,12.3093,12.3235,12.288,12.3235,948400.0
2012-10-25 09:30:00,17.44,17.5,17.4,17.43,215200.0,12.366,12.4086,12.3377,12.3589,215200.0
2012-10-25 09:40:00,17.43,17.44,17.4,17.4,138400.0,12.3589,12.366,12.3377,12.3377,138400.0
2012-10-25 09:50:00,17.4,17.46,17.39,17.45,222800.0,12.3377,12.3802,12.3306,12.3731,222800.0
2012-10-25 10:00:00,17.45,17.46,17.4,17.45,344800.0,12.3731,12.3802,12.3377,12.3731,344800.0
2012-10-25 10:10:00,17.45,17.46,17.44,17.44,251200.0,12.3731,12.3802,12.366,12.366,251200.0
2012-10-25 10:20:00,17.44,17.45,17.4,17.4,148400.0,12.366,12.3731,12.3377,12.3377,148400.0
2012-10-25 10:30:00,17.4,17.42,17.39,17.39,154000.0,12.3377,12.3518,12.3306,12.3306,154000.0
2012-10-25 10:40:00,17.39,17.4,17.38,17.39,65600.0,12.3306,12.3377,12.3235,12.3306,65600.0
2012-10-25 10:50:00,17.39,17.43,17.38,17.42,108400.0,12.3306,12.3589,12.3235,12.3518,108400.0
2012-10-25 11:00:00,17.42,17.43,17.4,17.4,101200.0,12.3518,12.3589,12.3377,12.3377,101200.0
2012-10-25 11:10:00,17.4,17.4,17.38,17.39,69200.0,12.3377,12.3377,12.3235,12.3306,69200.0
2012-10-25 11:20:00,17.4,17.4,17.35,17.35,104000.0,12.3377,12.3377,12.3022,12.3022,104000.0
2012-10-25 11:30:00,17.35,17.36,17.3,17.31,106400.0,12.3022,12.3093,12.2667,12.2738,106400.0
2012-10-25 11:40:00,17.31,17.32,17.31,17.32,71200.0,12.2738,12.2809,12.2738,12.2809,71200.0
2012-10-25 11:50:00,17.31,17.33,17.29,17.33,76000.0,12.2738,12.288,12.2597,12.288,76000.0
2012-10-25 12:00:00,17.33,17.34,17.3,17.32,65200.0,12.288,12.2951,12.2667,12.2809,65200.0
2012-10-25 12:10:00,17.32,17.34,17.32,17.33,46800.0,12.2809,12.2951,12.2809,12.288,46800.0
2012-10-25 12:20:00,17.33,17.36,17.33,17.35,64000.0,12.288,12.3093,12.288,12.3022,64000.0
2012-10-25 12:30:00,17.35,17.35,17.32,17.34,81200.0,12.3022,12.3022,12.2809,12.2951,81200.0
2012-10-25 12:40:00,17.34,17.34,17.33,17.34,48400.0,12.2951,12.2951,12.288,12.2951,48400.0
2012-10-25 12:50:00,17.35,17.36,17.32,17.36,107200.0,12.3022,12.3093,12.2809,12.3093,107200.0
2012-10-25 13:00:00,17.36,17.36,17.34,17.35,73600.0,12.3093,12.3093,12.2951,12.3022,73600.0
2012-10-25 13:10:00,17.36,17.36,17.35,17.35,60800.0,12.3093,12.3093,12.3022,12.3022,60800.0
2012-10-25 13:20:00,17.35,17.38,17.34,17.38,80400.0,12.3022,12.3235,12.2951,12.3235,80400.0
2012-10-25 13:30:00,17.38,17.38,17.35,17.37,63600.0,12.3235,12.3235,12.3022,12.3164,63600.0
2012-10-25 13:40:00,17.37,17.39,17.36,17.39,72000.0,12.3164,12.3306,12.3093,12.3306,72000.0
2012-10-25 13:50:00,17.39,17.39,17.37,17.38,72000.0,12.3306,12.3306,12.3164,12.3235,72000.0
2012-10-25 14:00:00,17.39,17.4,17.38,17.39,130000.0,12.3306,12.3377,12.3235,12.3306,130000.0
2012-10-25 14:10:00,17.39,17.39,17.38,17.38,85200.0,12.3306,12.3306,12.3235,12.3235,85200.0
2012-10-25 14:20:00,17.38,17.39,17.38,17.39,63200.0,12.3235,12.3306,12.3235,12.3306,63200.0
2012-10-25 14:30:00,17.39,17.4,17.38,17.39,38000.0,12.3306,12.3377,12.3235,12.3306,38000.0
2012-10-25 14:40:00,17.39,17.43,17.39,17.42,146400.0,12.3306,12.3589,12.3306,12.3518,146400.0
2012-10-25 14:50:00,17.42,17.42,17.4,17.41,104000.0,12.3518,12.3518,12.3377,12.3447,104000.0
2012-10-25 15:00:00,17.41,17.42,17.38,17.39,189200.0,12.3447,12.3518,12.3235,12.3306,189200.0
2012-10-25 15:10:00,17.39,17.41,17.39,17.4,185200.0,12.3306,12.3447,12.3306,12.3377,185200.0
2012-10-25 15:20:00,17.4,17.4,17.39,17.4,96800.0,12.3377,12.3377,12.3306,12.3377,96800.0
2012-10-25 15:30:00,17.4,17.41,17.4,17.4,98400.0,12.3377,12.3447,12.3377,12.3377,98400.0
2012-10-25 15:40:00,17.4,17.41,17.38,17.39,180800.0,12.3377,12.3447,12.3235,12.3306,180800.0
2012-10-25 15:50:00,17.39,17.44,17.39,17.44,369600.0,12.3306,12.366,12.3306,12.366,369600.0
2012-10-26 09:30:00,17.44,17.45,17.35,17.37,158400.0,12.366,12.3731,12.3022,12.3164,158400.0
2012-10-26 09:40:00,17.38,17.41,17.36,17.41,87200.0,12.3235,12.3447,12.3093,12.3447,87200.0
2012-10-26 09:50:00,17.41,17.41,17.38,17.38,99600.0,12.3447,12.3447,12.3235,12.3235,99600.0
2012-10-26 10:00:00,17.39,17.39,17.36,17.37,94800.0,12.3306,12.3306,12.3093,12.3164,94800.0
2012-10-26 10:10:00,17.37,17.37,17.34,17.35,84800.0,12.3164,12.3164,12.2951,12.3022,84800.0
2012-10-26 10:20:00,17.35,17.36,17.32,17.32,77600.0,12.3022,12.3093,12.2809,12.2809,77600.0
2012-10-26 10:30:00,17.32,17.34,17.31,17.34,88400.0,12.2809,12.2951,12.2738,12.2951,88400.0
2012-10-26 10:40:00,17.34,17.35,17.32,17.32,77200.0,12.2951,12.3022,12.2809,12.2809,77200.0
2012-10-26 10:50:00,17.32,17.33,17.29,17.31,89600.0,12.2809,12.288,12.2597,12.2738,89600.0
2012-10-26 11:00:00,17.31,17.33,17.29,17.33,55600.0,12.2738,12.288,12.2597,12.288,55600.0
2012-10-26 11:10:00,17.33,17.35,17.32,17.35,98000.0,12.288,12.3022,12.2809,12.3022,98000.0
2012-10-26 11:20:00,17.35,17.35,17.32,17.34,90800.0,12.3022,12.3022,12.2809,12.2951,90800.0
2012-10-26 11:30:00,17.34,17.34,17.32,17.34,90800.0,12.2951,12.2951,12.2809,12.2951,90800.0
2012-10-26 11:40:00,17.34,17.34,17.33,17.33,72000.0,12.2951,12.2951,12.288,12.288,72000.0
2012-10-26 11:50:00,17.34,17.35,17.33,17.34,48800.0,12.2951,12.3022,12.288,12.2951,48800.0
2012-10-26 12:00:00,17.34,17.34,17.32,17.32,79200.0,12.2951,12.2951,12.2809,12.2809,79200.0
2012-10-26 12:10:00,17.33,17.38,17.33,17.37,167200.0,12.288,12.3235,12.288,12.3164,167200.0
2012-10-26 12:20:00,17.37,17.39,17.36,17.39,61200.0,12.3164,12.3306,12.3093,12.3306,61200.0
2012-10-26 12:30:00,17.39,17.39,17.35,17.36,36800.0,12.3306,12.3306,12.3022,12.3093,36800.0
2012-10-26 12:40:00,17.36,17.38,17.36,17.36,84000.0,12.3093,12.3235,12.3093,12.3093,84000.0
2012-10-26 12:50:00,17.36,17.41,17.36,17.41,55600.0,12.3093,12.3447,12.3093,12.3447,55600.0
2012-10-26 13:00:00,17.4,17.42,17.4,17.42,82000.0,12.3377,12.3518,12.3377,12.3518,82000.0
2012-10-26 13:10:00,17.41,17.42,17.4,17.4,96000.0,12.3447,12.3518,12.3377,12.3377,96000.0
2012-10-26 13:20:00,17.4,17.41,17.38,17.4,40800.0,12.3377,12.3447,12.3235,12.3377,40800.0
2012-10-26 13:30:00,17.4,17.45,17.4,17.44,74800.0,12.3377,12.3731,12.3377,12.366,74800.0
2012-10-26 13:40:00,17.44,17.44,17.43,17.43,54400.0,12.366,12.366,12.3589,12.3589,54400.0
2012-10-26 13:50:00,17.44,17.45,17.43,17.43,127200.0,12.366,12.3731,12.3589,12.3589,127200.0
2012-10-26 14:00:00,17.44,17.44,17.42,17.42,64400.0,12.366,12.366,12.3518,12.3518,64400.0
2012-10-26 14:10:00,17.41,17.42,17.4,17.4,237600.0,12.3447,12.3518,12.3377,12.3377,237600.0
2012-10-26 14:20:00,17.41,17.43,17.4,17.43,39600.0,12.3447,12.3589,12.3377,12.3589,39600.0
2012-10-26 14:30:00,17.43,17.44,17.42,17.43,60000.0,12.3589,12.366,12.3518,12.3589,60000.0
2012-10-26 14:40:00,17.43,17.43,17.41,17.42,66400.0,12.3589,12.3589,12.3447,12.3518,66400.0
2012-10-26 14:50:00,17.42,17.43,17.41,17.42,65200.0,12.3518,12.3589,12.3447,12.3518,65200.0
2012-10-26 15:00:00,17.42,17.42,17.41,17.41,62400.0,12.3518,12.3518,12.3447,12.3447,62400.0
2012-10-26 15:10:00,17.41,17.43,17.41,17.41,143200.0,12.3447,12.3589,12.3447,12.3447,143200.0
2012-10-26 15:20:00,17.41,17.43,17.41,17.43,139600.0,12.3447,12.3589,12.3447,12.3589,139600.0
2012-10-26 15:30:00,17.43,17.45,17.4,17.4,134400.0,12.3589,12.3731,12.3377,12.3377,134400.0
2012-10-26 15:40:00,17.41,17.41,17.36,17.36,246400.0,12.3447,12.3447,12.3093,12.3093,246400.0
2012-10-26 15:50:00,17.37,17.41,17.37,17.38,470000.0,12.3164,12.3447,12.3164,12.3235,470000.0
2012-10-31 09:30:00,17.4,17.47,17.34,17.46,215200.0,12.3377,12.3873,12.2951,12.3802,215200.0
2012-10-31 09:40:00,17.45,17.49,17.41,17.47,162000.0,12.3731,12.4015,12.3447,12.3873,162000.0
2012-10-31 09:50:00,17.48,17.49,17.43,17.43,109600.0,12.3944,12.4015,12.3589,12.3589,109600.0
2012-10-31 10:00:00,17.43,17.44,17.41,17.43,112400.0,12.3589,12.366,12.3447,12.3589,112400.0
2012-10-31 10:10:00,17.43,17.45,17.43,17.43,116800.0,12.3589,12.3731,12.3589,12.3589,116800.0
2012-10-31 10:20:00,17.43,17.46,17.43,17.45,100000.0,12.3589,12.3802,12.3589,12.3731,100000.0
2012-10-31 10:30:00,17.45,17.45,17.4,17.43,190800.0,12.3731,12.3731,12.3377,12.3589,190800.0
2012-10-31 10:40:00,17.42,17.42,17.4,17.41,135200.0,12.3518,12.3518,12.3377,12.3447,135200.0
2012-10-31 10:50:00,17.41,17.44,17.4,17.43,124800.0,12.3447,12.366,12.3377,12.3589,124800.0
2012-10-31 11:00:00,17.43,17.43,17.39,17.4,149200.0,12.3589,12.3589,12.3306,12.3377,149200.0
2012-10-31 11:10:00,17.4,17.45,17.4,17.44,94800.0,12.3377,12.3731,12.3377,12.366,94800.0
2012-10-31 11:20:00,17.44,17.44,17.41,17.42,226000.0,12.366,12.366,12.3447,12.3518,226000.0
2012-10-31 11:30:00,17.43,17.44,17.43,17.43,81200.0,12.3589,12.366,12.3589,12.3589,81200.0
2012-10-31 11:40:00,17.43,17.45,17.43,17.44,76800.0,12.3589,12.3731,12.3589,12.366,76800.0
2012-10-31 11:50:00,17.45,17.47,17.43,17.43,73600.0,12.3731,12.3873,12.3589,12.3589,73600.0
2012-10-31 12:00:00,17.44,17.44,17.41,17.44,100000.0,12.366,12.366,12.3447,12.366,100000.0
2012-10-31 12:10:00,17.44,17.45,17.42,17.42,72800.0,12.366,12.3731,12.3518,12.3518,72800.0
2012-10-31 12:20:00,17.42,17.43,17.41,17.42,107200.0,12.3518,12.3589,12.3447,12.3518,107200.0
2012-10-31 12:30:00,17.41,17.42,17.38,17.4,116400.0,12.3447,12.3518,12.3235,12.3377,116400.0
2012-10-31 12:40:00,17.4,17.41,17.38,17.39,72400.0,12.3377,12.3447,12.3235,12.3306,72400.0
2012-10-31 12:50:00,17.39,17.42,17.39,17.42,46800.0,12.3306,12.3518,12.3306,12.3518,46800.0
2012-10-31 13:00:00,17.42,17.42,17.4,17.4,40000.0,12.3518,12.3518,12.3377,12.3377,40000.0
2012-10-31 13:10:00,17.4,17.42,17.4,17.41,55600.0,12.3377,12.3518,12.3377,12.3447,55600.0
2012-10-31 13:20:00,17.41,17.44,17.41,17.43,84800.0,12.3447,12.366,12.3447,12.3589,84800.0
2012-10-31 13:30:00,17.43,17.43,17.43,17.43,53600.0,12.3589,12.3589,12.3589,12.3589,53600.0
2012-10-31 13:40:00,17.43,17.45,17.43,17.44,71200.0,12.3589,12.3731,12.3589,12.366,71200.0
2012-10-31 13:50:00,17.45,17.46,17.44,17.46,78000.0,12.3731,12.3802,12.366,12.3802,78000.0
2012-10-31 14:00:00,17.45,17.48,17.45,17.48,105600.0,12.3731,12.3944,12.3731,12.3944,105600.0
2012-10-31 14:10:00,17.48,17.49,17.47,17.49,79600.0,12.3944,12.4015,12.3873,12.4015,79600.0
2012-10-31 14:20:00,17.48,17.49,17.47,17.47,106400.0,12.3944,12.4015,12.3873,12.3873,106400.0
2012-10-31 14:30:00,17.48,17.49,17.47,17.49,97600.0,12.3944,12.4015,12.3873,12.4015,97600.0
2012-10-31 14:40:00,17.49,17.49,17.47,17.49,192400.0,12.4015,12.4015,12.3873,12.4015,192400.0
2012-10-31 14:50:00,17.49,17.5,17.48,17.48,169200.0,12.4015,12.4086,12.3944,12.3944,169200.0
2012-10-31 15:00:00,17.48,17.5,17.47,17.5,154400.0,12.3944,12.4086,12.3873,12.4086,154400.0
2012-10-31 15:10:00,17.5,17.53,17.5,17.51,260400.0,12.4086,12.4298,12.4086,12.4156,260400.0
2012-10-31 15:20:00,17.51,17.52,17.49,17.5,247200.0,12.4156,12.4227,12.4015,12.4086,247200.0
2012-10-31 15:30:00,17.5,17.54,17.49,17.53,355200.0,12.4086,12.4369,12.4015,12.4298,355200.0
2012-10-31 15:40:00,17.53,17.54,17.52,17.54,452800.0,12.4298,12.4369,12.4227,12.4369,452800.0
2012-10-31 15:50:00,17.54,17.54,17.5,17.51,704800.0,12.4369,12.4369,12.4086,12.4156,704800.0
2012-11-01 09:30:00,17.58,17.58,17.49,17.55,113200.0,12.4653,12.4653,12.4015,12.444,113200.0
2012-11-01 09:40:00,17.56,17.56,17.46,17.48,132800.0,12.4511,12.4511,12.3802,12.3944,132800.0
2012-11-01 09:50:00,17.47,17.48,17.45,17.47,88000.0,12.3873,12.3944,12.3731,12.3873,88000.0
2012-11-01 10:00:00,17.48,17.5,17.46,17.47,159200.0,12.3944,12.4086,12.3802,12.3873,159200.0
2012-11-01 10:10:00,17.47,17.53,17.46,17.52,238400.0,12.3873,12.4298,12.3802,12.4227,238400.0
2012-11-01 10:20:00,17.51,17.52,17.47,17.47,163600.0,12.4156,12.4227,12.3873,12.3873,163600.0
2012-11-01 10:30:00,17.46,17.48,17.43,17.43,127200.0,12.3802,12.3944,12.3589,12.3589,127200.0
2012-11-01 10:40:00,17.43,17.45,17.42,17.43,168800.0,12.3589,12.3731,12.3518,12.3589,168800.0
2012-11-01 10:50:00,17.43,17.45,17.4,17.4,76400.0,12.3589,12.3731,12.3377,12.3377,76400.0
2012-11-01 11:00:00,17.4,17.44,17.4,17.43,122800.0,12.3377,12.366,12.3377,12.3589,122800.0
2012-11-01 11:10:00,17.43,17.46,17.43,17.46,137600.0,12.3589,12.3802,12.3589,12.3802,137600.0
2012-11-01 11:20:00,17.46,17.46,17.44,17.46,65200.0,12.3802,12.3802,12.366,12.3802,65200.0
2012-11-01 11:30:00,17.46,17.48,17.45,17.47,104800.0,12.3802,12.3944,12.3731,12.3873,104800.0
2012-11-01 11:40:00,17.47,17.51,17.47,17.5,145200.0,12.3873,12.4156,12.3873,12.4086,145200.0
2012-11-01 11:50:00,17.51,17.54,17.5,17.54,174800.0,12.4156,12.4369,12.4086,12.4369,174800.0
2012-11-01 12:00:00,17.53,17.55,17.53,17.53,124000.0,12.4298,12.444,12.4298,12.4298,124000.0
2012-11-01 12:10:00,17.53,17.56,17.52,17.56,216000.0,12.4298,12.4511,12.4227,12.4511,216000.0
2012-11-01 12:20:00,17.55,17.56,17.53,17.55,206400.0,12.444,12.4511,12.4298,12.444,206400.0
2012-11-01 12:30:00,17.54,17.55,17.52,17.52,76000.0,12.4369,12.444,12.4227,12.4227,76000.0
2012-11-01 12:40:00,17.51,17.51,17.49,17.49,62000.0,12.4156,12.4156,12.4015,12.4015,62000.0
2012-11-01 12:50:00,17.49,17.5,17.47,17.49,72400.0,12.4015,12.4086,12.3873,12.4015,72400.0
2012-11-01 13:00:00,17.49,17.49,17.46,17.48,116400.0,12.4015,12.4015,12.3802,12.3944,116400.0
2012-11-01 13:10:00,17.48,17.49,17.45,17.45,79600.0,12.3944,12.4015,12.3731,12.3731,79600.0
2012-11-01 13:20:00,17.45,17.47,17.45,17.46,122400.0,12.3731,12.3873,12.3731,12.3802,122400.0
2012-11-01 13:30:00,17.46,17.47,17.46,17.46,52000.0,12.3802,12.3873,12.3802,12.3802,52000.0
2012-11-01 13:40:00,17.46,17.46,17.44,17.44,50000.0,12.3802,12.3802,12.366,12.366,50000.0
2012-11-01 13:50:00,17.44,17.45,17.43,17.43,71200.0,12.366,12.3731,12.3589,12.3589,71200.0
2012-11-01 14:00:00,17.43,17.44,17.43,17.43,80800.0,12.3589,12.366,12.3589,12.3589,80800.0
2012-11-01 14:10:00,17.43,17.45,17.42,17.44,127600.0,12.3589,12.3731,12.3518,12.366,127600.0
2012-11-01 14:20:00,17.43,17.45,17.43,17.44,134400.0,12.3589,12.3731,12.3589,12.366,134400.0
2012-11-01 14:30:00,17.43,17.46,17.43,17.45,70000.0,12.3589,12.3802,12.3589,12.3731,70000.0
2012-11-01 14:40:00,17.46,17.46,17.43,17.43,70800.0,12.3802,12.3802,12.3589,12.3589,70800.0
2012-11-01 14:50:00,17.43,17.45,17.43,17.43,82400.0,12.3589,12.3731,12.3589,12.3589,82400.0
2012-11-01 15:00:00,17.43,17.44,17.43,17.43,80000.0,12.3589,12.366,12.3589,12.3589,80000.0
2012-11-01 15:10:00,17.43,17.44,17.43,17.44,127200.0,12.3589,12.366,12.3589,12.366,127200.0
2012-11-01 15:20:00,17.44,17.44,17.43,17.43,106800.0,12.366,12.366,12.3589,12.3589,106800.0
2012-11-01 15:30:00,17.43,17.46,17.43,17.45,324800.0,12.3589,12.3802,12.3589,12.3731,324800.0
2012-11-01 15:40:00,17.45,17.46,17.44,17.45,269600.0,12.3731,12.3802,12.366,12.3731,269600.0
2012-11-01 15:50:00,17.45,17.47,17.43,17.46,547600.0,12.3731,12.3873,12.3589,12.3802,547600.0
2012-11-02 09:30:00,17.52,17.58,17.46,17.46,100000.0,12.4227,12.4653,12.3802,12.3802,100000.0
2012-11-02 09:40:00,17.47,17.51,17.46,17.48,158000.0,12.3873,12.4156,12.3802,12.3944,158000.0
2012-11-02 09:50:00,17.48,17.52,17.48,17.48,109200.0,12.3944,12.4227,12.3944,12.3944,109200.0
2012-11-02 10:00:00,17.48,17.5,17.45,17.49,94400.0,12.3944,12.4086,12.3731,12.4015,94400.0
2012-11-02 10:10:00,17.49,17.5,17.45,17.46,61600.0,12.4015,12.4086,12.3731,12.3802,61600.0
2012-11-02 10:20:00,17.46,17.46,17.42,17.45,71200.0,12.3802,12.3802,12.3518,12.3731,71200.0
2012-11-02 10:30:00,17.45,17.48,17.45,17.46,57200.0,12.3731,12.3944,12.3731,12.3802,57200.0
2012-11-02 10:40:00,17.46,17.46,17.4,17.43,126400.0,12.3802,12.3802,12.3377,12.3589,126400.0
2012-11-02 10:50:00,17.42,17.42,17.39,17.4,110400.0,12.3518,12.3518,12.3306,12.3377,110400.0
2012-11-02 11:00:00,17.39,17.42,17.38,17.42,74400.0,12.3306,12.3518,12.3235,12.3518,74400.0
2012-11-02 11:10:00,17.42,17.42,17.38,17.39,112800.0,12.3518,12.3518,12.3235,12.3306,112800.0
2012-11-02 11:20:00,17.39,17.44,17.39,17.44,60000.0,12.3306,12.366,12.3306,12.366,60000.0
2012-11-02 11:30:00,17.44,17.47,17.43,17.47,55200.0,12.366,12.3873,12.3589,12.3873,55200.0
2012-11-02 11:40:00,17.47,17.5,17.47,17.48,123200.0,12.3873,12.4086,12.3873,12.3944,123200.0
2012-11-02 11:50:00,17.48,17.51,17.48,17.51,95600.0,12.3944,12.4156,12.3944,12.4156,95600.0
2012-11-02 12:00:00,17.51,17.52,17.5,17.5,86000.0,12.4156,12.4227,12.4086,12.4086,86000.0
2012-11-02 12:10:00,17.5,17.51,17.49,17.5,85600.0,12.4086,12.4156,12.4015,12.4086,85600.0
2012-11-02 12:20:00,17.5,17.51,17.5,17.5,71600.0,12.4086,12.4156,12.4086,12.4086,71600.0
2012-11-02 12:30:00,17.5,17.5,17.49,17.5,59600.0,12.4086,12.4086,12.4015,12.4086,59600.0
2012-11-02 12:40:00,17.5,17.51,17.49,17.5,49200.0,12.4086,12.4156,12.4015,12.4086,49200.0
2012-11-02 12:50:00,17.49,17.5,17.48,17.49,109200.0,12.4015,12.4086,12.3944,12.4015,109200.0
2012-11-02 13:00:00,17.49,17.5,17.49,17.49,39200.0,12.4015,12.4086,12.4015,12.4015,39200.0
2012-11-02 13:10:00,17.49,17.49,17.47,17.47,42000.0,12.4015,12.4015,12.3873,12.3873,42000.0
2012-11-02 13:20:00,17.46,17.46,17.44,17.44,50800.0,12.3802,12.3802,12.366,12.366,50800.0
2012-11-02 13:30:00,17.44,17.46,17.44,17.45,54800.0,12.366,12.3802,12.366,12.3731,54800.0
2012-11-02 13:40:00,17.45,17.45,17.44,17.44,53600.0,12.3731,12.3731,12.366,12.366,53600.0
2012-11-02 13:50:00,17.44,17.44,17.41,17.41,56800.0,12.366,12.366,12.3447,12.3447,56800.0
2012-11-02 14:00:00,17.42,17.43,17.4,17.41,86000.0,12.3518,12.3589,12.3377,12.3447,86000.0
2012-11-02 14:10:00,17.41,17.44,17.41,17.43,53600.0,12.3447,12.366,12.3447,12.3589,53600.0
2012-11-02 14:20:00,17.43,17.46,17.43,17.46,52000.0,12.3589,12.3802,12.3589,12.3802,52000.0
2012-11-02 14:30:00,17.46,17.46,17.41,17.41,75200.0,12.3802,12.3802,12.3447,12.3447,75200.0
2012-11-02 14:40:00,17.41,17.42,17.4,17.41,90000.0,12.3447,12.3518,12.3377,12.3447,90000.0
2012-11-02 14:50:00,17.41,17.43,17.41,17.43,59600.0,12.3447,12.3589,12.3447,12.3589,59600.0
2012-11-02 15:00:00,17.43,17.44,17.42,17.43,124400.0,12.3589,12.366,12.3518,12.3589,124400.0
2012-11-02 15:10:00,17.43,17.44,17.42,17.44,176000.0,12.3589,12.366,12.3518,12.366,176000.0
2012-11-02 15:20:00,17.44,17.45,17.42,17.44,114800.0,12.366,12.3731,12.3518,12.366,114800.0
2012-11-02 15:30:00,17.44,17.44,17.4,17.41,185200.0,12.366,12.366,12.3377,12.3447,185200.0
2012-11-02 15:40:00,17.41,17.43,17.39,17.41,885600.0,12.3447,12.3589,12.3306,12.3447,885600.0
2012-11-02 15:50:00,17.41,17.44,17.41,17.42,537600.0,12.3447,12.366,12.3447,12.3518,537600.0
2012-11-05 09:30:00,17.4,17.4,17.25,17.3,340000.0,12.3377,12.3377,12.2313,12.2667,340000.0
2012-11-05 09:40:00,17.3,17.35,17.29,17.31,239200.0,12.2667,12.3022,12.2597,12.2738,239200.0
2012-11-05 09:50:00,17.31,17.31,17.28,17.3,151600.0,12.2738,12.2738,12.2526,12.2667,151600.0
2012-11-05 10:00:00,17.3,17.33,17.29,17.33,125600.0,12.2667,12.288,12.2597,12.288,125600.0
2012-11-05 10:10:00,17.33,17.33,17.3,17.31,140800.0,12.288,12.288,12.2667,12.2738,140800.0
2012-11-05 10:20:00,17.31,17.32,17.3,17.31,153200.0,12.2738,12.2809,12.2667,12.2738,153200.0
2012-11-05 10:30:00,17.31,17.34,17.31,17.34,96400.0,12.2738,12.2951,12.2738,12.2951,96400.0
2012-11-05 10:40:00,17.34,17.34,17.33,17.34,80000.0,12.2951,12.2951,12.288,12.2951,80000.0
2012-11-05 10:50:00,17.34,17.36,17.33,17.34,166000.0,12.2951,12.3093,12.288,12.2951,166000.0
2012-11-05 11:00:00,17.34,17.35,17.33,17.33,94000.0,12.2951,12.3022,12.288,12.288,94000.0
2012-11-05 11:10:00,17.33,17.35,17.32,17.34,106000.0,12.288,12.3022,12.2809,12.2951,106000.0
2012-11-05 11:20:00,17.33,17.34,17.32,17.32,66000.0,12.288,12.2951,12.2809,12.2809,66000.0
2012-11-05 11:30:00,17.33,17.34,17.31,17.33,124400.0,12.288,12.2951,12.2738,12.288,124400.0
2012-11-05 11:40:00,17.33,17.33,17.31,17.33,94400.0,12.288,12.288,12.2738,12.288,94400.0
2012-11-05 11:50:00,17.33,17.34,17.32,17.34,99200.0,12.288,12.2951,12.2809,12.2951,99200.0
2012-11-05 12:00:00,17.34,17.35,17.33,17.34,68000.0,12.2951,12.3022,12.288,12.2951,68000.0
2012-11-05 12:10:00,17.35,17.38,17.34,17.37,119200.0,12.3022,12.3235,12.2951,12.3164,119200.0
2012-11-05 12:20:00,17.37,17.38,17.33,17.38,137600.0,12.3164,12.3235,12.288,12.3235,137600.0
2012-11-05 12:30:00,17.38,17.38,17.36,17.36,74800.0,12.3235,12.3235,12.3093,12.3093,74800.0
2012-11-05 12:40:00,17.36,17.36,17.34,17.34,103600.0,12.3093,12.3093,12.2951,12.2951,103600.0
2012-11-05 12:50:00,17.34,17.34,17.33,17.34,71200.0,12.2951,12.2951,12.288,12.2951,71200.0
2012-11-05 13:00:00,17.34,17.34,17.32,17.33,211600.0,12.2951,12.2951,12.2809,12.288,211600.0
2012-11-05 13:10:00,17.33,17.34,17.32,17.34,68000.0,12.288,12.2951,12.2809,12.2951,68000.0
2012-11-05 13:20:00,17.34,17.34,17.32,17.34,95600.0,12.2951,12.2951,12.2809,12.2951,95600.0
2012-11-05 13:30:00,17.34,17.34,17.33,17.34,106400.0,12.2951,12.2951,12.288,12.2951,106400.0
2012-11-05 13:40:00,17.34,17.36,17.34,17.35,125200.0,12.2951,12.3093,12.2951,12.3022,125200.0
2012-11-05 13:50:00,17.35,17.35,17.34,17.34,80000.0,12.3022,12.3022,12.2951,12.2951,80000.0
2012-11-05 14:00:00,17.34,17.34,17.32,17.33,132800.0,12.2951,12.2951,12.2809,12.288,132800.0
2012-11-05 14:10:00,17.33,17.35,17.33,17.34,102400.0,12.288,12.3022,12.288,12.2951,102400.0
2012-11-05 14:20:00,17.35,17.36,17.34,17.36,102800.0,12.3022,12.3093,12.2951,12.3093,102800.0
2012-11-05 14:30:00,17.36,17.37,17.35,17.36,108800.0,12.3093,12.3164,12.3022,12.3093,108800.0
2012-11-05 14:40:00,17.36,17.38,17.35,17.37,158000.0,12.3093,12.3235,12.3022,12.3164,158000.0
2012-11-05 14:50:00,17.37,17.38,17.37,17.38,154000.0,12.3164,12.3235,12.3164,12.3235,154000.0
2012-11-05 15:00:00,17.38,17.4,17.37,17.38,186400.0,12.3235,12.3377,12.3164,12.3235,186400.0
2012-11-05 15:10:00,17.38,17.38,17.36,17.36,138800.0,12.3235,12.3235,12.3093,12.3093,138800.0
2012-11-05 15:20:00,17.36,17.37,17.36,17.36,104000.0,12.3093,12.3164,12.3093,12.3093,104000.0
2012-11-05 15:30:00,17.36,17.37,17.34,17.37,201600.0,12.3093,12.3164,12.2951,12.3164,201600.0
2012-11-05 15:40:00,17.37,17.42,17.37,17.41,326000.0,12.3164,12.3518,12.3164,12.3447,326000.0
2012-11-05 15:50:00,17.42,17.42,17.4,17.4,680000.0,12.3518,12.3518,12.3377,12.3377,680000.0
2012-11-06 09:30:00,17.4,17.42,17.36,17.38,220000.0,12.3377,12.3518,12.3093,12.3235,220000.0
2012-11-06 09:40:00,17.38,17.38,17.33,17.34,104000.0,12.3235,12.3235,12.288,12.2951,104000.0
2012-11-06 09:50:00,17.34,17.42,17.34,17.41,67600.0,12.2951,12.3518,12.2951,12.3447,67600.0
2012-11-06 10:00:00,17.41,17.41,17.39,17.39,114400.0,12.3447,12.3447,12.3306,12.3306,114400.0
2012-11-06 10:10:00,17.39,17.39,17.35,17.36,145200.0,12.3306,12.3306,12.3022,12.3093,145200.0
2012-11-06 10:20:00,17.36,17.36,17.31,17.31,83200.0,12.3093,12.3093,12.2738,12.2738,83200.0
2012-11-06 10:30:00,17.32,17.32,17.29,17.31,110400.0,12.2809,12.2809,12.2597,12.2738,110400.0
2012-11-06 10:40:00,17.31,17.34,17.31,17.33,148000.0,12.2738,12.2951,12.2738,12.288,148000.0
2012-11-06 10:50:00,17.33,17.33,17.31,17.31,106000.0,12.288,12.288,12.2738,12.2738,106000.0
2012-11-06 11:00:00,17.31,17.31,17.26,17.27,188400.0,12.2738,12.2738,12.2384,12.2455,188400.0
2012-11-06 11:10:00,17.26,17.3,17.26,17.3,124800.0,12.2384,12.2667,12.2384,12.2667,124800.0
2012-11-06 11:20:00,17.3,17.3,17.27,17.27,89200.0,12.2667,12.2667,12.2455,12.2455,89200.0
2012-11-06 11:30:00,17.27,17.35,17.26,17.35,98000.0,12.2455,12.3022,12.2384,12.3022,98000.0
2012-11-06 11:40:00,17.34,17.36,17.33,17.33,103600.0,12.2951,12.3093,12.288,12.288,103600.0
2012-11-06 11:50:00,17.34,17.36,17.33,17.36,96400.0,12.2951,12.3093,12.288,12.3093,96400.0
2012-11-06 12:00:00,17.36,17.39,17.35,17.38,125200.0,12.3093,12.3306,12.3022,12.3235,125200.0
2012-11-06 12:10:00,17.38,17.39,17.38,17.38,92800.0,12.3235,12.3306,12.3235,12.3235,92800.0
2012-11-06 12:20:00,17.38,17.39,17.38,17.38,66400.0,12.3235,12.3306,12.3235,12.3235,66400.0
2012-11-06 12:30:00,17.38,17.39,17.36,17.36,92400.0,12.3235,12.3306,12.3093,12.3093,92400.0
2012-11-06 12:40:00,17.36,17.36,17.33,17.33,65200.0,12.3093,12.3093,12.288,12.288,65200.0
2012-11-06 12:50:00,17.33,17.34,17.33,17.34,74400.0,12.288,12.2951,12.288,12.2951,74400.0
2012-11-06 13:00:00,17.35,17.37,17.34,17.36,99200.0,12.3022,12.3164,12.2951,12.3093,99200.0
2012-11-06 13:10:00,17.36,17.37,17.36,17.36,115600.0,12.3093,12.3164,12.3093,12.3093,115600.0
2012-11-06 13:20:00,17.36,17.38,17.36,17.37,93600.0,12.3093,12.3235,12.3093,12.3164,93600.0
2012-11-06 13:30:00,17.37,17.38,17.36,17.37,46800.0,12.3164,12.3235,12.3093,12.3164,46800.0
2012-11-06 13:40:00,17.37,17.38,17.37,17.37,68400.0,12.3164,12.3235,12.3164,12.3164,68400.0
2012-11-06 13:50:00,17.37,17.37,17.36,17.36,46000.0,12.3164,12.3164,12.3093,12.3093,46000.0
2012-11-06 14:00:00,17.36,17.36,17.35,17.35,92800.0,12.3093,12.3093,12.3022,12.3022,92800.0
2012-11-06 14:10:00,17.35,17.35,17.34,17.34,125200.0,12.3022,12.3022,12.2951,12.2951,125200.0
2012-11-06 14:20:00,17.34,17.35,17.34,17.34,41600.0,12.2951,12.3022,12.2951,12.2951,41600.0
2012-11-06 14:30:00,17.35,17.35,17.34,17.35,70400.0,12.3022,12.3022,12.2951,12.3022,70400.0
2012-11-06 14:40:00,17.35,17.35,17.33,17.33,92000.0,12.3022,12.3022,12.288,12.288,92000.0
2012-11-06 14:50:00,17.33,17.33,17.32,17.32,101200.0,12.288,12.288,12.2809,12.2809,101200.0
2012-11-06 15:00:00,17.32,17.32,17.3,17.3,108000.0,12.2809,12.2809,12.2667,12.2667,108000.0
2012-11-06 15:10:00,17.3,17.32,17.3,17.31,136400.0,12.2667,12.2809,12.2667,12.2738,136400.0
2012-11-06 15:20:00,17.31,17.31,17.28,17.28,190400.0,12.2738,12.2738,12.2526,12.2526,190400.0
2012-11-06 15:30:00,17.28,17.29,17.27,17.28,174800.0,12.2526,12.2597,12.2455,12.2526,174800.0
2012-11-06 15:40:00,17.28,17.31,17.27,17.31,335600.0,12.2526,12.2738,12.2455,12.2738,335600.0
2012-11-06 15:50:00,17.31,17.31,17.26,17.28,660800.0,12.2738,12.2738,12.2384,12.2526,660800.0
2012-11-07 09:30:00,17.23,17.25,17.17,17.21,293600.0,12.2171,12.2313,12.1746,12.2029,293600.0
2012-11-07 09:40:00,17.21,17.25,17.18,17.19,107600.0,12.2029,12.2313,12.1817,12.1887,107600.0
2012-11-07 09:50:00,17.18,17.18,17.13,17.15,197600.0,12.1817,12.1817,12.1462,12.1604,197600.0
2012-11-07 10:00:00,17.14,17.15,17.11,17.13,139200.0,12.1533,12.1604,12.132,12.1462,139200.0
2012-11-07 10:10:00,17.13,17.13,17.06,17.06,120400.0,12.1462,12.1462,12.0966,12.0966,120400.0
2012-11-07 10:20:00,17.06,17.09,17.05,17.08,155200.0,12.0966,12.1178,12.0895,12.1108,155200.0
2012-11-07 10:30:00,17.08,17.1,17.07,17.08,96800.0,12.1108,12.1249,12.1037,12.1108,96800.0
2012-11-07 10:40:00,17.09,17.1,17.07,17.08,137600.0,12.1178,12.1249,12.1037,12.1108,137600.0
2012-11-07 10:50:00,17.08,17.08,17.0,17.0,122000.0,12.1108,12.1108,12.054,12.054,122000.0
2012-11-07 11:00:00,17.0,17.05,17.0,17.03,177200.0,12.054,12.0895,12.054,12.0753,177200.0
2012-11-07 11:10:00,17.03,17.03,16.97,16.97,138800.0,12.0753,12.0753,12.0328,12.0328,138800.0
2012-11-07 11:20:00,16.97,16.99,16.96,16.96,97600.0,12.0328,12.0469,12.0257,12.0257,97600.0
2012-11-07 11:30:00,16.96,16.97,16.91,16.97,152000.0,12.0257,12.0328,11.9902,12.0328,152000.0
2012-11-07 11:40:00,16.98,17.0,16.97,17.0,138000.0,12.0398,12.054,12.0328,12.054,138000.0
2012-11-07 11:50:00,17.0,17.03,16.99,17.03,121600.0,12.054,12.0753,12.0469,12.0753,121600.0
2012-11-07 12:00:00,17.04,17.04,17.0,17.0,110800.0,12.0824,12.0824,12.054,12.054,110800.0
2012-11-07 12:10:00,17.0,17.01,16.99,17.01,81200.0,12.054,12.0611,12.0469,12.0611,81200.0
2012-11-07 12:20:00,17.01,17.02,17.0,17.02,30800.0,12.0611,12.0682,12.054,12.0682,30800.0
2012-11-07 12:30:00,17.02,17.08,17.02,17.07,169200.0,12.0682,12.1108,12.0682,12.1037,169200.0
2012-11-07 12:40:00,17.07,17.1,17.06,17.1,94400.0,12.1037,12.1249,12.0966,12.1249,94400.0
2012-11-07 12:50:00,17.1,17.11,17.07,17.09,72400.0,12.1249,12.132,12.1037,12.1178,72400.0
2012-11-07 13:00:00,17.09,17.15,17.08,17.15,138800.0,12.1178,12.1604,12.1108,12.1604,138800.0
2012-11-07 13:10:00,17.16,17.16,17.11,17.11,80000.0,12.1675,12.1675,12.132,12.132,80000.0
2012-11-07 13:20:00,17.12,17.12,17.11,17.12,45600.0,12.1391,12.1391,12.132,12.1391,45600.0
2012-11-07 13:30:00,17.12,17.14,17.11,17.12,55600.0,12.1391,12.1533,12.132,12.1391,55600.0
2012-11-07 13:40:00,17.12,17.12,17.08,17.08,58800.0,12.1391,12.1391,12.1108,12.1108,58800.0
2012-11-07 13:50:00,17.08,17.11,17.08,17.09,76800.0,12.1108,12.132,12.1108,12.1178,76800.0
2012-11-07 14:00:00,17.09,17.12,17.08,17.12,74400.0,12.1178,12.1391,12.1108,12.1391,74400.0
2012-11-07 14:10:00,17.12,17.13,17.08,17.09,48400.0,12.1391,12.1462,12.1108,12.1178,48400.0
2012-11-07 14:20:00,17.09,17.1,17.09,17.09,73600.0,12.1178,12.1249,12.1178,12.1178,73600.0
2012-11-07 14:30:00,17.09,17.09,17.02,17.02,113600.0,12.1178,12.1178,12.0682,12.0682,113600.0
2012-11-07 14:40:00,17.02,17.04,17.02,17.03,68800.0,12.0682,12.0824,12.0682,12.0753,68800.0
2012-11-07 14:50:00,17.03,17.05,17.02,17.05,104000.0,12.0753,12.0895,12.0682,12.0895,104000.0
2012-11-07 15:00:00,17.05,17.05,17.02,17.04,131600.0,12.0895,12.0895,12.0682,12.0824,131600.0
2012-11-07 15:10:00,17.04,17.06,17.04,17.05,118400.0,12.0824,12.0966,12.0824,12.0895,118400.0
2012-11-07 15:20:00,17.05,17.11,17.05,17.1,121200.0,12.0895,12.132,12.0895,12.1249,121200.0
2012-11-07 15:30:00,17.1,17.11,17.08,17.08,159600.0,12.1249,12.132,12.1108,12.1108,159600.0
2012-11-07 15:40:00,17.08,17.11,17.06,17.07,273200.0,12.1108,12.132,12.0966,12.1037,273200.0
2012-11-07 15:50:00,17.07,17.09,17.01,17.01,538000.0,12.1037,12.1178,12.0611,12.0611,538000.0
2012-11-08 09:30:00,16.99,17.06,16.98,17.05,200400.0,12.0469,12.0966,12.0398,12.0895,200400.0
2012-11-08 09:40:00,17.06,17.12,17.05,17.09,170000.0,12.0966,12.1391,12.0895,12.1178,170000.0
2012-11-08 09:50:00,17.09,17.1,17.05,17.08,162400.0,12.1178,12.1249,12.0895,12.1108,162400.0
2012-11-08 10:00:00,17.08,17.09,17.03,17.05,177600.0,12.1108,12.1178,12.0753,12.0895,177600.0
2012-11-08 10:10:00,17.05,17.09,17.05,17.09,84400.0,12.0895,12.1178,12.0895,12.1178,84400.0
2012-11-08 10:20:00,17.09,17.09,17.05,17.07,85200.0,12.1178,12.1178,12.0895,12.1037,85200.0
2012-11-08 10:30:00,17.07,17.11,17.04,17.11,168800.0,12.1037,12.132,12.0824,12.132,168800.0
2012-11-08 10:40:00,17.11,17.12,17.05,17.11,137200.0,12.132,12.1391,12.0895,12.132,137200.0
2012-11-08 10:50:00,17.12,17.12,17.06,17.07,54800.0,12.1391,12.1391,12.0966,12.1037,54800.0
2012-11-08 11:00:00,17.07,17.08,17.04,17.06,74800.0,12.1037,12.1108,12.0824,12.0966,74800.0
2012-11-08 11:10:00,17.06,17.08,17.04,17.06,72400.0,12.0966,12.1108,12.0824,12.0966,72400.0
2012-11-08 11:20:00,17.07,17.11,17.07,17.11,108000.0,12.1037,12.132,12.1037,12.132,108000.0
2012-11-08 11:30:00,17.11,17.11,17.06,17.1,105600.0,12.132,12.132,12.0966,12.1249,105600.0
2012-11-08 11:40:00,17.1,17.1,17.08,17.1,122800.0,12.1249,12.1249,12.1108,12.1249,122800.0
2012-11-08 11:50:00,17.1,17.1,17.09,17.1,194800.0,12.1249,12.1249,12.1178,12.1249,194800.0
2012-11-08 12:00:00,17.09,17.1,17.07,17.08,130400.0,12.1178,12.1249,12.1037,12.1108,130400.0
2012-11-08 12:10:00,17.08,17.08,17.05,17.06,118000.0,12.1108,12.1108,12.0895,12.0966,118000.0
2012-11-08 12:20:00,17.06,17.09,17.05,17.08,114000.0,12.0966,12.1178,12.0895,12.1108,114000.0
2012-11-08 12:30:00,17.07,17.09,17.07,17.08,152000.0,12.1037,12.1178,12.1037,12.1108,152000.0
2012-11-08 12:40:00,17.08,17.09,17.04,17.04,76800.0,12.1108,12.1178,12.0824,12.0824,76800.0
2012-11-08 12:50:00,17.04,17.1,17.04,17.1,61600.0,12.0824,12.1249,12.0824,12.1249,61600.0
2012-11-08 13:00:00,17.1,17.1,17.07,17.07,46400.0,12.1249,12.1249,12.1037,12.1037,46400.0
2012-11-08 13:10:00,17.07,17.07,17.04,17.05,57600.0,12.1037,12.1037,12.0824,12.0895,57600.0
2012-11-08 13:20:00,17.05,17.06,17.0,17.02,80000.0,12.0895,12.0966,12.054,12.0682,80000.0
2012-11-08 13:30:00,17.03,17.05,17.02,17.05,59200.0,12.0753,12.0895,12.0682,12.0895,59200.0
2012-11-08 13:40:00,17.05,17.06,17.04,17.05,135600.0,12.0895,12.0966,12.0824,12.0895,135600.0
2012-11-08 13:50:00,17.05,17.08,17.05,17.07,106000.0,12.0895,12.1108,12.0895,12.1037,106000.0
2012-11-08 14:00:00,17.07,17.07,17.02,17.02,79600.0,12.1037,12.1037,12.0682,12.0682,79600.0
2012-11-08 14:10:00,17.02,17.07,17.02,17.05,58400.0,12.0682,12.1037,12.0682,12.0895,58400.0
2012-11-08 14:20:00,17.04,17.05,17.03,17.05,46800.0,12.0824,12.0895,12.0753,12.0895,46800.0
2012-11-08 14:30:00,17.05,17.06,17.04,17.04,34400.0,12.0895,12.0966,12.0824,12.0824,34400.0
2012-11-08 14:40:00,17.04,17.05,17.04,17.04,63600.0,12.0824,12.0895,12.0824,12.0824,63600.0
2012-11-08 14:50:00,17.05,17.06,17.03,17.03,61200.0,12.0895,12.0966,12.0753,12.0753,61200.0
2012-11-08 15:00:00,17.03,17.03,17.02,17.02,65600.0,12.0753,12.0753,12.0682,12.0682,65600.0
2012-11-08 15:10:00,17.02,17.03,17.0,17.0,106000.0,12.0682,12.0753,12.054,12.054,106000.0
2012-11-08 15:20:00,17.01,17.01,16.99,17.0,79200.0,12.0611,12.0611,12.0469,12.054,79200.0
2012-11-08 15:30:00,17.0,17.0,16.97,16.98,97200.0,12.054,12.054,12.0328,12.0398,97200.0
2012-11-08 15:40:00,16.98,16.99,16.95,16.96,201600.0,12.0398,12.0469,12.0186,12.0257,201600.0
2012-11-08 15:50:00,16.96,16.97,16.9,16.9,535600.0,12.0257,12.0328,11.9831,11.9831,535600.0
2012-11-09 09:30:00,16.85,16.88,16.8,16.82,233600.0,11.9477,11.9689,11.9122,11.9264,233600.0
2012-11-09 09:40:00,16.81,16.85,16.79,16.83,120400.0,11.9193,11.9477,11.9051,11.9335,120400.0
2012-11-09 09:50:00,16.83,16.9,16.83,16.89,120400.0,11.9335,11.9831,11.9335,11.976,120400.0
2012-11-09 10:00:00,16.89,16.89,16.84,16.87,94400.0,11.976,11.976,11.9406,11.9618,94400.0
2012-11-09 10:10:00,16.86,16.87,16.84,16.86,64400.0,11.9548,11.9618,11.9406,11.9548,64400.0
2012-11-09 10:20:00,16.86,16.88,16.86,16.86,66400.0,11.9548,11.9689,11.9548,11.9548,66400.0
2012-11-09 10:30:00,16.87,16.88,16.83,16.84,55600.0,11.9618,11.9689,11.9335,11.9406,55600.0
2012-11-09 10:40:00,16.83,16.87,16.83,16.86,107200.0,11.9335,11.9618,11.9335,11.9548,107200.0
2012-11-09 10:50:00,16.85,16.89,16.85,16.88,64400.0,11.9477,11.976,11.9477,11.9689,64400.0
2012-11-09 11:00:00,16.88,16.9,16.87,16.9,82000.0,11.9689,11.9831,11.9618,11.9831,82000.0
2012-11-09 11:10:00,16.9,16.91,16.88,16.9,96000.0,11.9831,11.9902,11.9689,11.9831,96000.0
2012-11-09 11:20:00,16.9,16.91,16.88,16.91,85600.0,11.9831,11.9902,11.9689,11.9902,85600.0
2012-11-09 11:30:00,16.9,16.93,16.89,16.93,96800.0,11.9831,12.0044,11.976,12.0044,96800.0
2012-11-09 11:40:00,16.93,16.95,16.93,16.94,89200.0,12.0044,12.0186,12.0044,12.0115,89200.0
2012-11-09 11:50:00,16.95,16.95,16.93,16.95,108800.0,12.0186,12.0186,12.0044,12.0186,108800.0
2012-11-09 12:00:00,16.95,16.97,16.95,16.95,71200.0,12.0186,12.0328,12.0186,12.0186,71200.0
2012-11-09 12:10:00,16.95,16.97,16.95,16.97,75200.0,12.0186,12.0328,12.0186,12.0328,75200.0
2012-11-09 12:20:00,16.97,16.97,16.96,16.96,26800.0,12.0328,12.0328,12.0257,12.0257,26800.0
2012-11-09 12:30:00,16.97,16.97,16.95,16.96,51600.0,12.0328,12.0328,12.0186,12.0257,51600.0
2012-11-09 12:40:00,16.96,16.97,16.93,16.96,48000.0,12.0257,12.0328,12.0044,12.0257,48000.0
2012-11-09 12:50:00,16.96,16.96,16.91,16.92,56400.0,12.0257,12.0257,11.9902,11.9973,56400.0
2012-11-09 13:00:00,16.91,16.94,16.91,16.93,77600.0,11.9902,12.0115,11.9902,12.0044,77600.0
2012-11-09 13:10:00,16.93,16.93,16.89,16.92,109600.0,12.0044,12.0044,11.976,11.9973,109600.0
2012-11-09 13:20:00,16.92,16.93,16.85,16.85,36400.0,11.9973,12.0044,11.9477,11.9477,36400.0
2012-11-09 13:30:00,16.85,16.87,16.84,16.85,84000.0,11.9477,11.9618,11.9406,11.9477,84000.0
2012-11-09 13:40:00,16.86,16.88,16.84,16.86,77600.0,11.9548,11.9689,11.9406,11.9548,77600.0
2012-11-09 13:50:00,16.87,16.89,16.86,16.88,65200.0,11.9618,11.976,11.9548,11.9689,65200.0
2012-11-09 14:00:00,16.88,16.88,16.86,16.86,50800.0,11.9689,11.9689,11.9548,11.9548,50800.0
2012-11-09 14:10:00,16.86,16.91,16.86,16.9,85600.0,11.9548,11.9902,11.9548,11.9831,85600.0
2012-11-09 14:20:00,16.9,16.91,16.89,16.91,57600.0,11.9831,11.9902,11.976,11.9902,57600.0
2012-11-09 14:30:00,16.92,16.96,16.9,16.93,92800.0,11.9973,12.0257,11.9831,12.0044,92800.0
2012-11-09 14:40:00,16.94,16.94,16.88,16.88,79600.0,12.0115,12.0115,11.9689,11.9689,79600.0
2012-11-09 14:50:00,16.89,16.9,16.87,16.87,80400.0,11.976,11.9831,11.9618,11.9618,80400.0
2012-11-09 15:00:00,16.87,16.88,16.86,16.87,102400.0,11.9618,11.9689,11.9548,11.9618,102400.0
2012-11-09 15:10:00,16.88,16.89,16.85,16.85,167200.0,11.9689,11.976,11.9477,11.9477,167200.0
2012-11-09 15:20:00,16.85,16.87,16.85,16.86,143200.0,11.9477,11.9618,11.9477,11.9548,143200.0
2012-11-09 15:30:00,16.86,16.86,16.82,16.83,216800.0,11.9548,11.9548,11.9264,11.9335,216800.0
2012-11-09 15:40:00,16.83,16.9,16.83,16.89,241200.0,11.9335,11.9831,11.9335,11.976,241200.0
2012-11-09 15:50:00,16.89,16.89,16.83,16.85,404800.0,11.976,11.976,11.9335,11.9477,404800.0
2012-11-12 09:30:00,16.85,16.86,16.77,16.79,99200.0,11.9477,11.9548,11.8909,11.9051,99200.0
2012-11-12 09:40:00,16.79,16.79,16.77,16.78,67600.0,11.9051,11.9051,11.8909,11.898,67600.0
2012-11-12 09:50:00,16.78,16.78,16.73,16.74,192000.0,11.898,11.898,11.8626,11.8697,192000.0
2012-11-12 10:00:00,16.74,16.76,16.73,16.75,72000.0,11.8697,11.8839,11.8626,11.8768,72000.0
2012-11-12 10:10:00,16.74,16.75,16.73,16.74,93200.0,11.8697,11.8768,11.8626,11.8697,93200.0
2012-11-12 10:20:00,16.74,16.75,16.73,16.74,155200.0,11.8697,11.8768,11.8626,11.8697,155200.0
2012-11-12 10:30:00,16.74,16.76,16.73,16.75,74000.0,11.8697,11.8839,11.8626,11.8768,74000.0
2012-11-12 10:40:00,16.75,16.75,16.72,16.74,67200.0,11.8768,11.8768,11.8555,11.8697,67200.0
2012-11-12 10:50:00,16.73,16.74,16.7,16.71,130400.0,11.8626,11.8697,11.8413,11.8484,130400.0
2012-11-12 11:00:00,16.71,16.71,16.7,16.71,68800.0,11.8484,11.8484,11.8413,11.8484,68800.0
2012-11-12 11:10:00,16.72,16.72,16.7,16.7,61600.0,11.8555,11.8555,11.8413,11.8413,61600.0
2012-11-12 11:20:00,16.71,16.73,16.7,16.73,58400.0,11.8484,11.8626,11.8413,11.8626,58400.0
2012-11-12 11:30:00,16.73,16.74,16.72,16.74,55200.0,11.8626,11.8697,11.8555,11.8697,55200.0
2012-11-12 11:40:00,16.74,16.75,16.73,16.74,34800.0,11.8697,11.8768,11.8626,11.8697,34800.0
2012-11-12 11:50:00,16.74,16.75,16.72,16.72,83200.0,11.8697,11.8768,11.8555,11.8555,83200.0
2012-11-12 12:00:00,16.71,16.72,16.71,16.72,60000.0,11.8484,11.8555,11.8484,11.8555,60000.0
2012-11-12 12:10:00,16.72,16.73,16.72,16.73,42400.0,11.8555,11.8626,11.8555,11.8626,42400.0
2012-11-12 12:20:00,16.73,16.73,16.71,16.73,65600.0,11.8626,11.8626,11.8484,11.8626,65600.0
2012-11-12 12:30:00,16.73,16.74,16.72,16.74,46800.0,11.8626,11.8697,11.8555,11.8697,46800.0
2012-11-12 12:40:00,16.74,16.74,16.73,16.73,35200.0,11.8697,11.8697,11.8626,11.8626,35200.0
2012-11-12 12:50:00,16.73,16.73,16.72,16.72,36400.0,11.8626,11.8626,11.8555,11.8555,36400.0
2012-11-12 13:00:00,16.72,16.73,16.71,16.73,298400.0,11.8555,11.8626,11.8484,11.8626,298400.0
2012-11-12 13:10:00,16.73,16.74,16.73,16.73,103200.0,11.8626,11.8697,11.8626,11.8626,103200.0
2012-11-12 13:20:00,16.73,16.73,16.71,16.73,131200.0,11.8626,11.8626,11.8484,11.8626,131200.0
2012-11-12 13:30:00,16.74,16.74,16.73,16.74,48000.0,11.8697,11.8697,11.8626,11.8697,48000.0
2012-11-12 13:40:00,16.74,16.74,16.73,16.73,90000.0,11.8697,11.8697,11.8626,11.8626,90000.0
2012-11-12 13:50:00,16.73,16.74,16.72,16.72,93600.0,11.8626,11.8697,11.8555,11.8555,93600.0
2012-11-12 14:00:00,16.72,16.73,16.71,16.71,56000.0,11.8555,11.8626,11.8484,11.8484,56000.0
2012-11-12 14:10:00,16.71,16.73,16.71,16.73,40000.0,11.8484,11.8626,11.8484,11.8626,40000.0
2012-11-12 14:20:00,16.72,16.73,16.7,16.7,67600.0,11.8555,11.8626,11.8413,11.8413,67600.0
2012-11-12 14:30:00,16.7,16.71,16.68,16.69,70000.0,11.8413,11.8484,11.8271,11.8342,70000.0
2012-11-12 14:40:00,16.69,16.7,16.68,16.7,39600.0,11.8342,11.8413,11.8271,11.8413,39600.0
2012-11-12 14:50:00,16.7,16.72,16.7,16.72,41600.0,11.8413,11.8555,11.8413,11.8555,41600.0
2012-11-12 15:00:00,16.72,16.73,16.7,16.7,90800.0,11.8555,11.8626,11.8413,11.8413,90800.0
2012-11-12 15:10:00,16.71,16.71,16.69,16.69,67200.0,11.8484,11.8484,11.8342,11.8342,67200.0
2012-11-12 15:20:00,16.69,16.7,16.68,16.68,71600.0,11.8342,11.8413,11.8271,11.8271,71600.0
2012-11-12 15:30:00,16.68,16.7,16.68,16.7,75600.0,11.8271,11.8413,11.8271,11.8413,75600.0
2012-11-12 15:40:00,16.7,16.72,16.69,16.69,174000.0,11.8413,11.8555,11.8342,11.8342,174000.0
2012-11-12 15:50:00,16.69,16.71,16.68,16.69,517200.0,11.8342,11.8484,11.8271,11.8342,517200.0
2012-11-13 09:30:00,16.69,16.72,16.59,16.69,282000.0,11.8342,11.8555,11.7633,11.8342,282000.0
2012-11-13 09:40:00,16.72,16.72,16.67,16.71,234400.0,11.8555,11.8555,11.82,11.8484,234400.0
2012-11-13 09:50:00,16.71,16.72,16.68,16.7,308400.0,11.8484,11.8555,11.8271,11.8413,308400.0
2012-11-13 10:00:00,16.71,16.77,16.7,16.75,190000.0,11.8484,11.8909,11.8413,11.8768,190000.0
2012-11-13 10:10:00,16.75,16.79,16.75,16.75,155600.0,11.8768,11.9051,11.8768,11.8768,155600.0
2012-11-13 10:20:00,16.76,16.78,16.75,16.75,93600.0,11.8839,11.898,11.8768,11.8768,93600.0
2012-11-13 10:30:00,16.75,16.83,16.75,16.8,140000.0,11.8768,11.9335,11.8768,11.9122,140000.0
2012-11-13 10:40:00,16.8,16.81,16.75,16.79,92400.0,11.9122,11.9193,11.8768,11.9051,92400.0
2012-11-13 10:50:00,16.8,16.85,16.8,16.85,85200.0,11.9122,11.9477,11.9122,11.9477,85200.0
2012-11-13 11:00:00,16.85,16.85,16.81,16.84,102400.0,11.9477,11.9477,11.9193,11.9406,102400.0
2012-11-13 11:10:00,16.84,16.85,16.82,16.82,110800.0,11.9406,11.9477,11.9264,11.9264,110800.0
2012-11-13 11:20:00,16.82,16.86,16.82,16.85,79600.0,11.9264,11.9548,11.9264,11.9477,79600.0
2012-11-13 11:30:00,16.86,16.86,16.82,16.82,114400.0,11.9548,11.9548,11.9264,11.9264,114400.0
2012-11-13 11:40:00,16.82,16.83,16.81,16.81,44400.0,11.9264,11.9335,11.9193,11.9193,44400.0
2012-11-13 11:50:00,16.81,16.82,16.8,16.81,58400.0,11.9193,11.9264,11.9122,11.9193,58400.0
2012-11-13 12:00:00,16.81,16.82,16.79,16.79,83600.0,11.9193,11.9264,11.9051,11.9051,83600.0
2012-11-13 12:10:00,16.79,16.81,16.79,16.81,111600.0,11.9051,11.9193,11.9051,11.9193,111600.0
2012-11-13 12:20:00,16.81,16.81,16.79,16.8,48000.0,11.9193,11.9193,11.9051,11.9122,48000.0
2012-11-13 12:30:00,16.8,16.8,16.76,16.77,40000.0,11.9122,11.9122,11.8839,11.8909,40000.0
2012-11-13 12:40:00,16.78,16.78,16.75,16.77,59600.0,11.898,11.898,11.8768,11.8909,59600.0
2012-11-13 12:50:00,16.77,16.79,16.75,16.79,110000.0,11.8909,11.9051,11.8768,11.9051,110000.0
2012-11-13 13:00:00,16.79,16.81,16.78,16.81,102400.0,11.9051,11.9193,11.898,11.9193,102400.0
2012-11-13 13:10:00,16.81,16.88,16.8,16.87,134000.0,11.9193,11.9689,11.9122,11.9618,134000.0
2012-11-13 13:20:00,16.86,16.86,16.83,16.84,157200.0,11.9548,11.9548,11.9335,11.9406,157200.0
2012-11-13 13:30:00,16.84,16.84,16.82,16.83,89600.0,11.9406,11.9406,11.9264,11.9335,89600.0
2012-11-13 13:40:00,16.82,16.84,16.81,16.83,105600.0,11.9264,11.9406,11.9193,11.9335,105600.0
2012-11-13 13:50:00,16.83,16.85,16.83,16.85,81200.0,11.9335,11.9477,11.9335,11.9477,81200.0
2012-11-13 14:00:00,16.85,16.86,16.85,16.86,68400.0,11.9477,11.9548,11.9477,11.9548,68400.0
2012-11-13 14:10:00,16.86,16.88,16.86,16.87,119200.0,11.9548,11.9689,11.9548,11.9618,119200.0
2012-11-13 14:20:00,16.87,16.87,16.84,16.84,99600.0,11.9618,11.9618,11.9406,11.9406,99600.0
2012-11-13 14:30:00,16.84,16.84,16.8,16.81,85200.0,11.9406,11.9406,11.9122,11.9193,85200.0
2012-11-13 14:40:00,16.81,16.82,16.79,16.82,106000.0,11.9193,11.9264,11.9051,11.9264,106000.0
2012-11-13 14:50:00,16.82,16.85,16.82,16.83,82800.0,11.9264,11.9477,11.9264,11.9335,82800.0
2012-11-13 15:00:00,16.83,16.84,16.81,16.82,112800.0,11.9335,11.9406,11.9193,11.9264,112800.0
2012-11-13 15:10:00,16.81,16.82,16.79,16.8,127200.0,11.9193,11.9264,11.9051,11.9122,127200.0
2012-11-13 15:20:00,16.79,16.8,16.78,16.78,208000.0,11.9051,11.9122,11.898,11.898,208000.0
2012-11-13 15:30:00,16.78,16.81,16.78,16.78,163600.0,11.898,11.9193,11.898,11.898,163600.0
2012-11-13 15:40:00,16.79,16.8,16.76,16.79,313600.0,11.9051,11.9122,11.8839,11.9051,313600.0
2012-11-13 15:50:00,16.79,16.79,16.76,16.77,466400.0,11.9051,11.9051,11.8839,11.8909,466400.0
2012-11-14 09:30:00,16.77,16.79,16.73,16.75,88000.0,11.8909,11.9051,11.8626,11.8768,88000.0
2012-11-14 09:40:00,16.75,16.75,16.71,16.73,54400.0,11.8768,11.8768,11.8484,11.8626,54400.0
2012-11-14 09:50:00,16.73,16.73,16.68,16.69,116400.0,11.8626,11.8626,11.8271,11.8342,116400.0
2012-11-14 10:00:00,16.68,16.72,16.68,16.7,111600.0,11.8271,11.8555,11.8271,11.8413,111600.0
2012-11-14 10:10:00,16.7,16.7,16.65,16.67,146400.0,11.8413,11.8413,11.8059,11.82,146400.0
2012-11-14 10:20:00,16.66,16.67,16.62,16.62,118000.0,11.8129,11.82,11.7846,11.7846,118000.0
2012-11-14 10:30:00,16.62,16.63,16.6,16.62,158000.0,11.7846,11.7917,11.7704,11.7846,158000.0
2012-11-14 10:40:00,16.62,16.63,16.61,16.61,93200.0,11.7846,11.7917,11.7775,11.7775,93200.0
2012-11-14 10:50:00,16.61,16.62,16.58,16.59,164000.0,11.7775,11.7846,11.7562,11.7633,164000.0
2012-11-14 11:00:00,16.59,16.61,16.57,16.61,117600.0,11.7633,11.7775,11.7491,11.7775,117600.0
2012-11-14 11:10:00,16.61,16.61,16.6,16.61,54800.0,11.7775,11.7775,11.7704,11.7775,54800.0
2012-11-14 11:20:00,16.6,16.61,16.59,16.61,150800.0,11.7704,11.7775,11.7633,11.7775,150800.0
2012-11-14 11:30:00,16.61,16.62,16.6,16.61,142800.0,11.7775,11.7846,11.7704,11.7775,142800.0
2012-11-14 11:40:00,16.61,16.63,16.61,16.62,142400.0,11.7775,11.7917,11.7775,11.7846,142400.0
2012-11-14 11:50:00,16.62,16.66,16.62,16.65,52000.0,11.7846,11.8129,11.7846,11.8059,52000.0
2012-11-14 12:00:00,16.65,16.65,16.61,16.61,53600.0,11.8059,11.8059,11.7775,11.7775,53600.0
2012-11-14 12:10:00,16.61,16.62,16.59,16.59,64000.0,11.7775,11.7846,11.7633,11.7633,64000.0
2012-11-14 12:20:00,16.6,16.6,16.58,16.6,64800.0,11.7704,11.7704,11.7562,11.7704,64800.0
2012-11-14 12:30:00,16.6,16.61,16.58,16.59,66000.0,11.7704,11.7775,11.7562,11.7633,66000.0
2012-11-14 12:40:00,16.59,16.63,16.59,16.61,71600.0,11.7633,11.7917,11.7633,11.7775,71600.0
2012-11-14 12:50:00,16.61,16.65,16.61,16.64,71600.0,11.7775,11.8059,11.7775,11.7988,71600.0
2012-11-14 13:00:00,16.64,16.67,16.63,16.66,53200.0,11.7988,11.82,11.7917,11.8129,53200.0
2012-11-14 13:10:00,16.66,16.7,16.66,16.7,163200.0,11.8129,11.8413,11.8129,11.8413,163200.0
2012-11-14 13:20:00,16.71,16.72,16.69,16.69,72400.0,11.8484,11.8555,11.8342,11.8342,72400.0
2012-11-14 13:30:00,16.7,16.7,16.65,16.66,115600.0,11.8413,11.8413,11.8059,11.8129,115600.0
2012-11-14 13:40:00,16.66,16.68,16.65,16.66,99600.0,11.8129,11.8271,11.8059,11.8129,99600.0
2012-11-14 13:50:00,16.66,16.67,16.65,16.66,125600.0,11.8129,11.82,11.8059,11.8129,125600.0
2012-11-14 14:00:00,16.66,16.68,16.65,16.66,101200.0,11.8129,11.8271,11.8059,11.8129,101200.0
2012-11-14 14:10:00,16.66,16.66,16.63,16.65,74400.0,11.8129,11.8129,11.7917,11.8059,74400.0
2012-11-14 14:20:00,16.65,16.73,16.65,16.73,188800.0,11.8059,11.8626,11.8059,11.8626,188800.0
2012-11-14 14:30:00,16.72,16.72,16.68,16.7,210400.0,11.8555,11.8555,11.8271,11.8413,210400.0
2012-11-14 14:40:00,16.7,16.71,16.68,16.68,91600.0,11.8413,11.8484,11.8271,11.8271,91600.0
2012-11-14 14:50:00,16.68,16.7,16.68,16.68,84400.0,11.8271,11.8413,11.8271,11.8271,84400.0
2012-11-14 15:00:00,16.68,16.69,16.62,16.64,134400.0,11.8271,11.8342,11.7846,11.7988,134400.0
2012-11-14 15:10:00,16.64,16.66,16.63,16.63,115200.0,11.7988,11.8129,11.7917,11.7917,115200.0
2012-11-14 15:20:00,16.63,16.67,16.62,16.67,129600.0,11.7917,11.82,11.7846,11.82,129600.0
2012-11-14 15:30:00,16.67,16.68,16.65,16.67,228800.0,11.82,11.8271,11.8059,11.82,228800.0
2012-11-14 15:40:00,16.67,16.67,16.64,16.67,409600.0,11.82,11.82,11.7988,11.82,409600.0
2012-11-14 15:50:00,16.67,16.67,16.63,16.67,650800.0,11.82,11.82,11.7917,11.82,650800.0
2012-11-15 09:30:00,16.67,16.79,16.65,16.78,219600.0,11.82,11.9051,11.8059,11.898,219600.0
2012-11-15 09:40:00,16.79,16.83,16.77,16.82,178400.0,11.9051,11.9335,11.8909,11.9264,178400.0
2012-11-15 09:50:00,16.82,16.82,16.73,16.74,163200.0,11.9264,11.9264,11.8626,11.8697,163200.0
2012-11-15 10:00:00,16.75,16.75,16.69,16.73,173200.0,11.8768,11.8768,11.8342,11.8626,173200.0
2012-11-15 10:10:00,16.72,16.79,16.71,16.77,242400.0,11.8555,11.9051,11.8484,11.8909,242400.0
2012-11-15 10:20:00,16.78,16.78,16.68,16.68,119200.0,11.898,11.898,11.8271,11.8271,119200.0
2012-11-15 10:30:00,16.67,16.72,16.67,16.71,140800.0,11.82,11.8555,11.82,11.8484,140800.0
2012-11-15 10:40:00,16.71,16.72,16.7,16.71,78000.0,11.8484,11.8555,11.8413,11.8484,78000.0
2012-11-15 10:50:00,16.71,16.71,16.66,16.67,65600.0,11.8484,11.8484,11.8129,11.82,65600.0
2012-11-15 11:00:00,16.66,16.68,16.64,16.68,130000.0,11.8129,11.8271,11.7988,11.8271,130000.0
2012-11-15 11:10:00,16.68,16.68,16.62,16.62,90000.0,11.8271,11.8271,11.7846,11.7846,90000.0
2012-11-15 11:20:00,16.62,16.62,16.59,16.59,80000.0,11.7846,11.7846,11.7633,11.7633,80000.0
2012-11-15 11:30:00,16.59,16.63,16.59,16.63,85600.0,11.7633,11.7917,11.7633,11.7917,85600.0
2012-11-15 11:40:00,16.62,16.63,16.54,16.56,107600.0,11.7846,11.7917,11.7279,11.742,107600.0
2012-11-15 11:50:00,16.56,16.57,16.54,16.57,61600.0,11.742,11.7491,11.7279,11.7491,61600.0
2012-11-15 12:00:00,16.57,16.6,16.56,16.59,112000.0,11.7491,11.7704,11.742,11.7633,112000.0
2012-11-15 12:10:00,16.58,16.59,16.55,16.56,83600.0,11.7562,11.7633,11.7349,11.742,83600.0
2012-11-15 12:20:00,16.56,16.59,16.55,16.59,102400.0,11.742,11.7633,11.7349,11.7633,102400.0
2012-11-15 12:30:00,16.59,16.6,16.59,16.6,74400.0,11.7633,11.7704,11.7633,11.7704,74400.0
2012-11-15 12:40:00,16.6,16.6,16.56,16.58,183200.0,11.7704,11.7704,11.742,11.7562,183200.0
2012-11-15 12:50:00,16.58,16.58,16.56,16.56,63600.0,11.7562,11.7562,11.742,11.742,63600.0
2012-11-15 13:00:00,16.56,16.58,16.55,16.58,65600.0,11.742,11.7562,11.7349,11.7562,65600.0
2012-11-15 13:10:00,16.57,16.58,16.55,16.56,66400.0,11.7491,11.7562,11.7349,11.742,66400.0
2012-11-15 13:20:00,16.56,16.59,16.56,16.58,115600.0,11.742,11.7633,11.742,11.7562,115600.0
2012-11-15 13:30:00,16.58,16.6,16.55,16.6,136800.0,11.7562,11.7704,11.7349,11.7704,136800.0
2012-11-15 13:40:00,16.6,16.6,16.57,16.58,60800.0,11.7704,11.7704,11.7491,11.7562,60800.0
2012-11-15 13:50:00,16.58,16.63,16.58,16.6,144400.0,11.7562,11.7917,11.7562,11.7704,144400.0
2012-11-15 14:00:00,16.6,16.6,16.57,16.58,75200.0,11.7704,11.7704,11.7491,11.7562,75200.0
2012-11-15 14:10:00,16.58,16.6,16.56,16.58,55200.0,11.7562,11.7704,11.742,11.7562,55200.0
2012-11-15 14:20:00,16.57,16.58,16.55,16.55,124400.0,11.7491,11.7562,11.7349,11.7349,124400.0
2012-11-15 14:30:00,16.56,16.57,16.55,16.55,122400.0,11.742,11.7491,11.7349,11.7349,122400.0
2012-11-15 14:40:00,16.55,16.57,16.55,16.57,47600.0,11.7349,11.7491,11.7349,11.7491,47600.0
2012-11-15 14:50:00,16.57,16.58,16.56,16.56,66800.0,11.7491,11.7562,11.742,11.742,66800.0
2012-11-15 15:00:00,16.56,16.56,16.51,16.52,176400.0,11.742,11.742,11.7066,11.7137,176400.0
2012-11-15 15:10:00,16.52,16.53,16.52,16.52,131200.0,11.7137,11.7208,11.7137,11.7137,131200.0
2012-11-15 15:20:00,16.52,16.55,16.52,16.54,156800.0,11.7137,11.7349,11.7137,11.7279,156800.0
2012-11-15 15:30:00,16.54,16.59,16.53,16.59,194000.0,11.7279,11.7633,11.7208,11.7633,194000.0
2012-11-15 15:40:00,16.58,16.64,16.58,16.63,317200.0,11.7562,11.7988,11.7562,11.7917,317200.0
2012-11-15 15:50:00,16.63,16.64,16.6,16.61,637600.0,11.7917,11.7988,11.7704,11.7775,637600.0
2012-11-16 09:30:00,16.64,16.7,16.63,16.66,1070000.0,11.7988,11.8413,11.7917,11.8129,1070000.0
2012-11-16 09:40:00,16.66,16.69,16.65,16.66,90800.0,11.8129,11.8342,11.8059,11.8129,90800.0
2012-11-16 09:50:00,16.67,16.67,16.64,16.65,81600.0,11.82,11.82,11.7988,11.8059,81600.0
2012-11-16 10:00:00,16.65,16.66,16.59,16.64,145200.0,11.8059,11.8129,11.7633,11.7988,145200.0
2012-11-16 10:10:00,16.64,16.73,16.64,16.71,158400.0,11.7988,11.8626,11.7988,11.8484,158400.0
2012-11-16 10:20:00,16.71,16.74,16.71,16.73,149600.0,11.8484,11.8697,11.8484,11.8626,149600.0
2012-11-16 10:30:00,16.73,16.74,16.71,16.74,165600.0,11.8626,11.8697,11.8484,11.8697,165600.0
2012-11-16 10:40:00,16.74,16.75,16.72,16.73,109600.0,11.8697,11.8768,11.8555,11.8626,109600.0
2012-11-16 10:50:00,16.73,16.73,16.7,16.7,103600.0,11.8626,11.8626,11.8413,11.8413,103600.0
2012-11-16 11:00:00,16.7,16.73,16.7,16.72,97600.0,11.8413,11.8626,11.8413,11.8555,97600.0
2012-11-16 11:10:00,16.72,16.73,16.68,16.68,237200.0,11.8555,11.8626,11.8271,11.8271,237200.0
2012-11-16 11:20:00,16.68,16.7,16.67,16.68,91600.0,11.8271,11.8413,11.82,11.8271,91600.0
2012-11-16 11:30:00,16.67,16.72,16.67,16.72,99200.0,11.82,11.8555,11.82,11.8555,99200.0
2012-11-16 11:40:00,16.72,16.85,16.71,16.83,270800.0,11.8555,11.9477,11.8484,11.9335,270800.0
2012-11-16 11:50:00,16.84,16.86,16.81,16.84,158400.0,11.9406,11.9548,11.9193,11.9406,158400.0
2012-11-16 12:00:00,16.84,16.84,16.8,16.81,112400.0,11.9406,11.9406,11.9122,11.9193,112400.0
2012-11-16 12:10:00,16.81,16.82,16.77,16.78,83200.0,11.9193,11.9264,11.8909,11.898,83200.0
2012-11-16 12:20:00,16.77,16.8,16.76,16.78,65200.0,11.8909,11.9122,11.8839,11.898,65200.0
2012-11-16 12:30:00,16.79,16.83,16.78,16.81,138400.0,11.9051,11.9335,11.898,11.9193,138400.0
2012-11-16 12:40:00,16.81,16.82,16.79,16.79,93600.0,11.9193,11.9264,11.9051,11.9051,93600.0
2012-11-16 12:50:00,16.79,16.79,16.73,16.75,151200.0,11.9051,11.9051,11.8626,11.8768,151200.0
2012-11-16 13:00:00,16.74,16.77,16.74,16.77,65600.0,11.8697,11.8909,11.8697,11.8909,65600.0
2012-11-16 13:10:00,16.77,16.78,16.75,16.75,107200.0,11.8909,11.898,11.8768,11.8768,107200.0
2012-11-16 13:20:00,16.75,16.77,16.75,16.77,39200.0,11.8768,11.8909,11.8768,11.8909,39200.0
2012-11-16 13:30:00,16.77,16.78,16.76,16.77,110000.0,11.8909,11.898,11.8839,11.8909,110000.0
2012-11-16 13:40:00,16.77,16.79,16.77,16.79,40800.0,11.8909,11.9051,11.8909,11.9051,40800.0
2012-11-16 13:50:00,16.78,16.82,16.78,16.82,57600.0,11.898,11.9264,11.898,11.9264,57600.0
2012-11-16 14:00:00,16.82,16.82,16.8,16.82,122800.0,11.9264,11.9264,11.9122,11.9264,122800.0
2012-11-16 14:10:00,16.82,16.82,16.78,16.79,56400.0,11.9264,11.9264,11.898,11.9051,56400.0
2012-11-16 14:20:00,16.79,16.8,16.76,16.77,55200.0,11.9051,11.9122,11.8839,11.8909,55200.0
2012-11-16 14:30:00,16.77,16.78,16.74,16.77,98400.0,11.8909,11.898,11.8697,11.8909,98400.0
2012-11-16 14:40:00,16.78,16.81,16.77,16.81,61600.0,11.898,11.9193,11.8909,11.9193,61600.0
2012-11-16 14:50:00,16.8,16.82,16.79,16.82,57600.0,11.9122,11.9264,11.9051,11.9264,57600.0
2012-11-16 15:00:00,16.81,16.81,16.78,16.79,61200.0,11.9193,11.9193,11.898,11.9051,61200.0
2012-11-16 15:10:00,16.79,16.82,16.77,16.8,99600.0,11.9051,11.9264,11.8909,11.9122,99600.0
2012-11-16 15:20:00,16.8,16.82,16.79,16.8,124000.0,11.9122,11.9264,11.9051,11.9122,124000.0
2012-11-16 15:30:00,16.8,16.83,16.8,16.83,248000.0,11.9122,11.9335,11.9122,11.9335,248000.0
2012-11-16 15:40:00,16.82,16.84,16.79,16.8,255600.0,11.9264,11.9406,11.9051,11.9122,255600.0
2012-11-16 15:50:00,16.8,16.86,16.8,16.84,477600.0,11.9122,11.9548,11.9122,11.9406,477600.0
2012-11-19 09:30:00,16.93,16.97,16.91,16.92,568800.0,12.0044,12.0328,11.9902,11.9973,568800.0
2012-11-19 09:40:00,16.92,16.93,16.86,16.87,221200.0,11.9973,12.0044,11.9548,11.9618,221200.0
2012-11-19 09:50:00,16.87,16.96,16.86,16.95,294000.0,11.9618,12.0257,11.9548,12.0186,294000.0
2012-11-19 10:00:00,16.96,16.98,16.86,16.86,204000.0,12.0257,12.0398,11.9548,11.9548,204000.0
2012-11-19 10:10:00,16.86,16.9,16.86,16.89,128800.0,11.9548,11.9831,11.9548,11.976,128800.0
2012-11-19 10:20:00,16.89,16.9,16.86,16.87,129200.0,11.976,11.9831,11.9548,11.9618,129200.0
2012-11-19 10:30:00,16.87,16.88,16.82,16.85,188000.0,11.9618,11.9689,11.9264,11.9477,188000.0
2012-11-19 10:40:00,16.85,16.86,16.83,16.83,122000.0,11.9477,11.9548,11.9335,11.9335,122000.0
2012-11-19 10:50:00,16.84,16.84,16.81,16.82,81600.0,11.9406,11.9406,11.9193,11.9264,81600.0
2012-11-19 11:00:00,16.82,16.84,16.8,16.8,174400.0,11.9264,11.9406,11.9122,11.9122,174400.0
2012-11-19 11:10:00,16.8,16.85,16.8,16.84,153200.0,11.9122,11.9477,11.9122,11.9406,153200.0
2012-11-19 11:20:00,16.84,16.87,16.84,16.86,75600.0,11.9406,11.9618,11.9406,11.9548,75600.0
2012-11-19 11:30:00,16.86,16.87,16.82,16.83,122800.0,11.9548,11.9618,11.9264,11.9335,122800.0
2012-11-19 11:40:00,16.83,16.84,16.82,16.83,106000.0,11.9335,11.9406,11.9264,11.9335,106000.0
2012-11-19 11:50:00,16.83,16.85,16.82,16.83,148000.0,11.9335,11.9477,11.9264,11.9335,148000.0
2012-11-19 12:00:00,16.83,16.86,16.83,16.85,123600.0,11.9335,11.9548,11.9335,11.9477,123600.0
2012-11-19 12:10:00,16.84,16.86,16.84,16.84,114400.0,11.9406,11.9548,11.9406,11.9406,114400.0
2012-11-19 12:20:00,16.84,16.85,16.83,16.85,73200.0,11.9406,11.9477,11.9335,11.9477,73200.0
2012-11-19 12:30:00,16.84,16.86,16.83,16.85,172000.0,11.9406,11.9548,11.9335,11.9477,172000.0
2012-11-19 12:40:00,16.85,16.88,16.84,16.88,160400.0,11.9477,11.9689,11.9406,11.9689,160400.0
2012-11-19 12:50:00,16.88,16.92,16.88,16.91,129600.0,11.9689,11.9973,11.9689,11.9902,129600.0
2012-11-19 13:00:00,16.91,16.92,16.91,16.91,54400.0,11.9902,11.9973,11.9902,11.9902,54400.0
2012-11-19 13:10:00,16.91,16.91,16.89,16.9,72800.0,11.9902,11.9902,11.976,11.9831,72800.0
2012-11-19 13:20:00,16.9,16.92,16.9,16.92,58000.0,11.9831,11.9973,11.9831,11.9973,58000.0
2012-11-19 13:30:00,16.92,16.92,16.91,16.91,66800.0,11.9973,11.9973,11.9902,11.9902,66800.0
2012-11-19 13:40:00,16.91,16.91,16.9,16.9,73600.0,11.9902,11.9902,11.9831,11.9831,73600.0
2012-11-19 13:50:00,16.91,16.92,16.9,16.9,86000.0,11.9902,11.9973,11.9831,11.9831,86000.0
2012-11-19 14:00:00,16.9,16.91,16.88,16.89,145200.0,11.9831,11.9902,11.9689,11.976,145200.0
2012-11-19 14:10:00,16.89,16.89,16.88,16.89,121200.0,11.976,11.976,11.9689,11.976,121200.0
2012-11-19 14:20:00,16.89,16.89,16.89,16.89,230000.0,11.976,11.976,11.976,11.976,230000.0
2012-11-19 14:30:00,16.89,16.9,16.89,16.9,165200.0,11.976,11.9831,11.976,11.9831,165200.0
2012-11-19 14:40:00,16.9,16.92,16.89,16.91,126000.0,11.9831,11.9973,11.976,11.9902,126000.0
2012-11-19 14:50:00,16.91,16.91,16.87,16.87,171200.0,11.9902,11.9902,11.9618,11.9618,171200.0
2012-11-19 15:00:00,16.87,16.87,16.84,16.84,190000.0,11.9618,11.9618,11.9406,11.9406,190000.0
2012-11-19 15:10:00,16.83,16.84,16.83,16.83,214400.0,11.9335,11.9406,11.9335,11.9335,214400.0
2012-11-19 15:20:00,16.83,16.85,16.83,16.84,230400.0,11.9335,11.9477,11.9335,11.9406,230400.0
2012-11-19 15:30:00,16.84,16.89,16.84,16.87,235600.0,11.9406,11.976,11.9406,11.9618,235600.0
2012-11-19 15:40:00,16.88,16.89,16.86,16.88,362000.0,11.9689,11.976,11.9548,11.9689,362000.0
2012-11-19 15:50:00,16.88,16.93,16.87,16.92,645200.0,11.9689,12.0044,11.9618,11.9973,645200.0
2012-11-20 09:30:00,16.93,16.97,16.86,16.87,156400.0,12.0044,12.0328,11.9548,11.9618,156400.0
2012-11-20 09:40:00,16.86,16.88,16.83,16.86,129600.0,11.9548,11.9689,11.9335,11.9548,129600.0
2012-11-20 09:50:00,16.86,16.88,16.84,16.87,121200.0,11.9548,11.9689,11.9406,11.9618,121200.0
2012-11-20 10:00:00,16.87,16.89,16.87,16.89,198800.0,11.9618,11.976,11.9618,11.976,198800.0
2012-11-20 10:10:00,16.88,16.9,16.87,16.88,201200.0,11.9689,11.9831,11.9618,11.9689,201200.0
2012-11-20 10:20:00,16.89,16.9,16.87,16.88,154400.0,11.976,11.9831,11.9618,11.9689,154400.0
2012-11-20 10:30:00,16.87,16.89,16.87,16.89,154800.0,11.9618,11.976,11.9618,11.976,154800.0
2012-11-20 10:40:00,16.89,16.92,16.88,16.89,240800.0,11.976,11.9973,11.9689,11.976,240800.0
2012-11-20 10:50:00,16.89,16.9,16.87,16.88,109600.0,11.976,11.9831,11.9618,11.9689,109600.0
2012-11-20 11:00:00,16.88,16.89,16.88,16.89,186000.0,11.9689,11.976,11.9689,11.976,186000.0
2012-11-20 11:10:00,16.9,16.93,16.89,16.92,102800.0,11.9831,12.0044,11.976,11.9973,102800.0
2012-11-20 11:20:00,16.92,16.93,16.92,16.93,60000.0,11.9973,12.0044,11.9973,12.0044,60000.0
2012-11-20 11:30:00,16.93,16.93,16.9,16.9,77200.0,12.0044,12.0044,11.9831,11.9831,77200.0
2012-11-20 11:40:00,16.9,16.92,16.89,16.92,70800.0,11.9831,11.9973,11.976,11.9973,70800.0
2012-11-20 11:50:00,16.92,16.95,16.91,16.94,70400.0,11.9973,12.0186,11.9902,12.0115,70400.0
2012-11-20 12:00:00,16.94,16.96,16.94,16.95,86400.0,12.0115,12.0257,12.0115,12.0186,86400.0
2012-11-20 12:10:00,16.95,16.96,16.93,16.93,54400.0,12.0186,12.0257,12.0044,12.0044,54400.0
2012-11-20 12:20:00,16.93,16.93,16.91,16.93,115200.0,12.0044,12.0044,11.9902,12.0044,115200.0
2012-11-20 12:30:00,16.93,16.93,16.9,16.92,98800.0,12.0044,12.0044,11.9831,11.9973,98800.0
2012-11-20 12:40:00,16.91,16.92,16.91,16.91,91200.0,11.9902,11.9973,11.9902,11.9902,91200.0
2012-11-20 12:50:00,16.91,16.91,16.9,16.91,61600.0,11.9902,11.9902,11.9831,11.9902,61600.0
2012-11-20 13:00:00,16.91,16.91,16.86,16.86,114400.0,11.9902,11.9902,11.9548,11.9548,114400.0
2012-11-20 13:10:00,16.86,16.86,16.78,16.81,96800.0,11.9548,11.9548,11.898,11.9193,96800.0
2012-11-20 13:20:00,16.81,16.83,16.75,16.75,105200.0,11.9193,11.9335,11.8768,11.8768,105200.0
2012-11-20 13:30:00,16.75,16.81,16.75,16.81,60400.0,11.8768,11.9193,11.8768,11.9193,60400.0
2012-11-20 13:40:00,16.82,16.83,16.8,16.82,55200.0,11.9264,11.9335,11.9122,11.9264,55200.0
2012-11-20 13:50:00,16.82,16.86,16.81,16.86,176400.0,11.9264,11.9548,11.9193,11.9548,176400.0
2012-11-20 14:00:00,16.85,16.88,16.84,16.88,138000.0,11.9477,11.9689,11.9406,11.9689,138000.0
2012-11-20 14:10:00,16.88,16.89,16.86,16.86,130000.0,11.9689,11.976,11.9548,11.9548,130000.0
2012-11-20 14:20:00,16.86,16.9,16.86,16.89,110800.0,11.9548,11.9831,11.9548,11.976,110800.0
2012-11-20 14:30:00,16.89,16.89,16.87,16.88,117600.0,11.976,11.976,11.9618,11.9689,117600.0
2012-11-20 14:40:00,16.88,16.91,16.88,16.9,90400.0,11.9689,11.9902,11.9689,11.9831,90400.0
2012-11-20 14:50:00,16.9,16.92,16.9,16.92,69600.0,11.9831,11.9973,11.9831,11.9973,69600.0
2012-11-20 15:00:00,16.92,16.94,16.91,16.92,170400.0,11.9973,12.0115,11.9902,11.9973,170400.0
2012-11-20 15:10:00,16.92,16.93,16.89,16.9,91200.0,11.9973,12.0044,11.976,11.9831,91200.0
2012-11-20 15:20:00,16.9,16.9,16.88,16.89,86400.0,11.9831,11.9831,11.9689,11.976,86400.0
2012-11-20 15:30:00,16.89,16.91,16.88,16.88,119600.0,11.976,11.9902,11.9689,11.9689,119600.0
2012-11-20 15:40:00,16.89,16.91,16.87,16.91,122000.0,11.976,11.9902,11.9618,11.9902,122000.0
2012-11-20 15:50:00,16.91,16.93,16.9,16.93,295200.0,11.9902,12.0044,11.9831,12.0044,295200.0
2012-11-21 09:30:00,16.93,16.95,16.84,16.89,181600.0,12.0044,12.0186,11.9406,11.976,181600.0
2012-11-21 09:40:00,16.89,16.92,16.85,16.9,136800.0,11.976,11.9973,11.9477,11.9831,136800.0
2012-11-21 09:50:00,16.89,16.9,16.86,16.89,130400.0,11.976,11.9831,11.9548,11.976,130400.0
2012-11-21 10:00:00,16.88,16.88,16.83,16.85,116400.0,11.9689,11.9689,11.9335,11.9477,116400.0
2012-11-21 10:10:00,16.85,16.85,16.81,16.85,160400.0,11.9477,11.9477,11.9193,11.9477,160400.0
2012-11-21 10:20:00,16.85,16.87,16.84,16.87,92800.0,11.9477,11.9618,11.9406,11.9618,92800.0
2012-11-21 10:30:00,16.87,16.87,16.82,16.85,106800.0,11.9618,11.9618,11.9264,11.9477,106800.0
2012-11-21 10:40:00,16.85,16.86,16.83,16.84,78400.0,11.9477,11.9548,11.9335,11.9406,78400.0
2012-11-21 10:50:00,16.84,16.85,16.83,16.84,72000.0,11.9406,11.9477,11.9335,11.9406,72000.0
2012-11-21 11:00:00,16.84,16.87,16.83,16.86,138400.0,11.9406,11.9618,11.9335,11.9548,138400.0
2012-11-21 11:10:00,16.86,16.87,16.84,16.85,71600.0,11.9548,11.9618,11.9406,11.9477,71600.0
2012-11-21 11:20:00,16.85,16.85,16.81,16.84,105600.0,11.9477,11.9477,11.9193,11.9406,105600.0
2012-11-21 11:30:00,16.84,16.86,16.83,16.84,55200.0,11.9406,11.9548,11.9335,11.9406,55200.0
2012-11-21 11:40:00,16.84,16.84,16.83,16.83,105600.0,11.9406,11.9406,11.9335,11.9335,105600.0
2012-11-21 11:50:00,16.83,16.85,16.83,16.84,101200.0,11.9335,11.9477,11.9335,11.9406,101200.0
2012-11-21 12:00:00,16.84,16.84,16.83,16.83,118800.0,11.9406,11.9406,11.9335,11.9335,118800.0
2012-11-21 12:10:00,16.84,16.84,16.83,16.83,42800.0,11.9406,11.9406,11.9335,11.9335,42800.0
2012-11-21 12:20:00,16.84,16.86,16.83,16.86,59600.0,11.9406,11.9548,11.9335,11.9548,59600.0
2012-11-21 12:30:00,16.86,16.86,16.84,16.84,105200.0,11.9548,11.9548,11.9406,11.9406,105200.0
2012-11-21 12:40:00,16.84,16.85,16.82,16.82,104800.0,11.9406,11.9477,11.9264,11.9264,104800.0
2012-11-21 12:50:00,16.83,16.83,16.81,16.81,105200.0,11.9335,11.9335,11.9193,11.9193,105200.0
2012-11-21 13:00:00,16.81,16.82,16.81,16.81,103200.0,11.9193,11.9264,11.9193,11.9193,103200.0
2012-11-21 13:10:00,16.81,16.81,16.8,16.81,72000.0,11.9193,11.9193,11.9122,11.9193,72000.0
2012-11-21 13:20:00,16.8,16.81,16.8,16.8,84000.0,11.9122,11.9193,11.9122,11.9122,84000.0
2012-11-21 13:30:00,16.8,16.81,16.74,16.74,314800.0,11.9122,11.9193,11.8697,11.8697,314800.0
2012-11-21 13:40:00,16.74,16.74,16.67,16.71,553200.0,11.8697,11.8697,11.82,11.8484,553200.0
2012-11-21 13:50:00,16.71,16.74,16.7,16.71,168800.0,11.8484,11.8697,11.8413,11.8484,168800.0
2012-11-21 14:00:00,16.71,16.72,16.67,16.68,238400.0,11.8484,11.8555,11.82,11.8271,238400.0
2012-11-21 14:10:00,16.68,16.68,16.64,16.66,231200.0,11.8271,11.8271,11.7988,11.8129,231200.0
2012-11-21 14:20:00,16.65,16.67,16.63,16.64,127200.0,11.8059,11.82,11.7917,11.7988,127200.0
2012-11-21 14:30:00,16.64,16.64,16.6,16.64,329200.0,11.7988,11.7988,11.7704,11.7988,329200.0
2012-11-21 14:40:00,16.64,16.67,16.63,16.66,232000.0,11.7988,11.82,11.7917,11.8129,232000.0
2012-11-21 14:50:00,16.65,16.67,16.64,16.67,192400.0,11.8059,11.82,11.7988,11.82,192400.0
2012-11-21 15:00:00,16.67,16.73,16.67,16.73,138800.0,11.82,11.8626,11.82,11.8626,138800.0
2012-11-21 15:10:00,16.73,16.77,16.72,16.77,183600.0,11.8626,11.8909,11.8555,11.8909,183600.0
2012-11-21 15:20:00,16.77,16.77,16.73,16.74,148000.0,11.8909,11.8909,11.8626,11.8697,148000.0
2012-11-21 15:30:00,16.73,16.74,16.72,16.73,98000.0,11.8626,11.8697,11.8555,11.8626,98000.0
2012-11-21 15:40:00,16.73,16.78,16.73,16.78,165600.0,11.8626,11.898,11.8626,11.898,165600.0
2012-11-21 15:50:00,16.78,16.83,16.77,16.81,832000.0,11.898,11.9335,11.8909,11.9193,832000.0
2012-11-23 09:30:00,16.86,16.9,16.8,16.86,108400.0,11.9548,11.9831,11.9122,11.9548,108400.0
2012-11-23 09:40:00,16.85,16.85,16.72,16.74,106000.0,11.9477,11.9477,11.8555,11.8697,106000.0
2012-11-23 09:50:00,16.73,16.73,16.7,16.71,129200.0,11.8626,11.8626,11.8413,11.8484,129200.0
2012-11-23 10:00:00,16.71,16.77,16.71,16.77,124800.0,11.8484,11.8909,11.8484,11.8909,124800.0
2012-11-23 10:10:00,16.76,16.78,16.76,16.78,98800.0,11.8839,11.898,11.8839,11.898,98800.0
2012-11-23 10:20:00,16.78,16.8,16.78,16.78,108000.0,11.898,11.9122,11.898,11.898,108000.0
2012-11-23 10:30:00,16.78,16.78,16.74,16.75,106800.0,11.898,11.898,11.8697,11.8768,106800.0
2012-11-23 10:40:00,16.75,16.75,16.73,16.74,118800.0,11.8768,11.8768,11.8626,11.8697,118800.0
2012-11-23 10:50:00,16.74,16.75,16.73,16.75,90800.0,11.8697,11.8768,11.8626,11.8768,90800.0
2012-11-23 11:00:00,16.75,16.78,16.75,16.78,70400.0,11.8768,11.898,11.8768,11.898,70400.0
2012-11-23 11:10:00,16.79,16.81,16.79,16.81,62000.0,11.9051,11.9193,11.9051,11.9193,62000.0
2012-11-23 11:20:00,16.81,16.81,16.77,16.77,61600.0,11.9193,11.9193,11.8909,11.8909,61600.0
2012-11-23 11:30:00,16.77,16.79,16.77,16.79,49200.0,11.8909,11.9051,11.8909,11.9051,49200.0
2012-11-23 11:40:00,16.79,16.79,16.75,16.75,83600.0,11.9051,11.9051,11.8768,11.8768,83600.0
2012-11-23 11:50:00,16.75,16.77,16.75,16.75,58000.0,11.8768,11.8909,11.8768,11.8768,58000.0
2012-11-23 12:00:00,16.75,16.75,16.75,16.75,177600.0,11.8768,11.8768,11.8768,11.8768,177600.0
2012-11-23 12:10:00,16.75,16.76,16.72,16.74,146400.0,11.8768,11.8839,11.8555,11.8697,146400.0
2012-11-23 12:20:00,16.74,16.75,16.73,16.74,71600.0,11.8697,11.8768,11.8626,11.8697,71600.0
2012-11-23 12:30:00,16.74,16.77,16.72,16.77,149200.0,11.8697,11.8909,11.8555,11.8909,149200.0
2012-11-23 12:40:00,16.77,16.8,16.76,16.79,136800.0,11.8909,11.9122,11.8839,11.9051,136800.0
2012-11-23 12:50:00,16.79,16.81,16.75,16.8,348000.0,11.9051,11.9193,11.8768,11.9122,348000.0
2012-11-26 09:30:00,16.77,16.85,16.75,16.84,242400.0,11.8909,11.9477,11.8768,11.9406,242400.0
2012-11-26 09:40:00,16.84,16.89,16.84,16.88,142000.0,11.9406,11.976,11.9406,11.9689,142000.0
2012-11-26 09:50:00,16.87,16.88,16.84,16.87,114000.0,11.9618,11.9689,11.9406,11.9618,114000.0
2012-11-26 10:00:00,16.87,16.92,16.86,16.91,177200.0,11.9618,11.9973,11.9548,11.9902,177200.0
2012-11-26 10:10:00,16.91,16.93,16.89,16.92,98000.0,11.9902,12.0044,11.976,11.9973,98000.0
2012-11-26 10:20:00,16.92,16.97,16.91,16.96,108000.0,11.9973,12.0328,11.9902,12.0257,108000.0
2012-11-26 10:30:00,16.96,17.0,16.95,16.99,91600.0,12.0257,12.054,12.0186,12.0469,91600.0
2012-11-26 10:40:00,16.99,17.0,16.95,16.96,113600.0,12.0469,12.054,12.0186,12.0257,113600.0
2012-11-26 10:50:00,16.95,16.97,16.94,16.97,159200.0,12.0186,12.0328,12.0115,12.0328,159200.0
2012-11-26 11:00:00,16.97,16.98,16.93,16.93,104400.0,12.0328,12.0398,12.0044,12.0044,104400.0
2012-11-26 11:10:00,16.94,16.98,16.94,16.96,202800.0,12.0115,12.0398,12.0115,12.0257,202800.0
2012-11-26 11:20:00,16.96,16.98,16.93,16.95,199200.0,12.0257,12.0398,12.0044,12.0186,199200.0
2012-11-26 11:30:00,16.95,16.96,16.93,16.94,54000.0,12.0186,12.0257,12.0044,12.0115,54000.0
2012-11-26 11:40:00,16.95,16.95,16.92,16.93,98000.0,12.0186,12.0186,11.9973,12.0044,98000.0
2012-11-26 11:50:00,16.93,16.97,16.93,16.95,72800.0,12.0044,12.0328,12.0044,12.0186,72800.0
2012-11-26 12:00:00,16.95,16.97,16.95,16.96,122000.0,12.0186,12.0328,12.0186,12.0257,122000.0
2012-11-26 12:10:00,16.96,16.97,16.95,16.96,121600.0,12.0257,12.0328,12.0186,12.0257,121600.0
2012-11-26 12:20:00,16.96,16.97,16.91,16.91,125200.0,12.0257,12.0328,11.9902,11.9902,125200.0
2012-11-26 12:30:00,16.91,16.92,16.88,16.92,84400.0,11.9902,11.9973,11.9689,11.9973,84400.0
2012-11-26 12:40:00,16.91,16.96,16.91,16.95,81600.0,11.9902,12.0257,11.9902,12.0186,81600.0
2012-11-26 12:50:00,16.95,16.95,16.92,16.95,101600.0,12.0186,12.0186,11.9973,12.0186,101600.0
2012-11-26 13:00:00,16.94,16.95,16.93,16.95,50000.0,12.0115,12.0186,12.0044,12.0186,50000.0
2012-11-26 13:10:00,16.94,16.96,16.94,16.95,155200.0,12.0115,12.0257,12.0115,12.0186,155200.0
2012-11-26 13:20:00,16.96,16.96,16.91,16.91,33600.0,12.0257,12.0257,11.9902,11.9902,33600.0
2012-11-26 13:30:00,16.92,16.93,16.9,16.9,43200.0,11.9973,12.0044,11.9831,11.9831,43200.0
2012-11-26 13:40:00,16.91,16.91,16.88,16.89,71200.0,11.9902,11.9902,11.9689,11.976,71200.0
2012-11-26 13:50:00,16.89,16.9,16.88,16.89,68800.0,11.976,11.9831,11.9689,11.976,68800.0
2012-11-26 14:00:00,16.89,16.91,16.88,16.9,112400.0,11.976,11.9902,11.9689,11.9831,112400.0
2012-11-26 14:10:00,16.9,16.91,16.89,16.9,47600.0,11.9831,11.9902,11.976,11.9831,47600.0
2012-11-26 14:20:00,16.89,16.9,16.86,16.89,80000.0,11.976,11.9831,11.9548,11.976,80000.0
2012-11-26 14:30:00,16.89,16.91,16.89,16.9,116000.0,11.976,11.9902,11.976,11.9831,116000.0
2012-11-26 14:40:00,16.9,16.91,16.89,16.91,90800.0,11.9831,11.9902,11.976,11.9902,90800.0
2012-11-26 14:50:00,16.9,16.92,16.9,16.92,109200.0,11.9831,11.9973,11.9831,11.9973,109200.0
2012-11-26 15:00:00,16.92,16.92,16.9,16.91,84800.0,11.9973,11.9973,11.9831,11.9902,84800.0
2012-11-26 15:10:00,16.91,16.93,16.9,16.93,167600.0,11.9902,12.0044,11.9831,12.0044,167600.0
2012-11-26 15:20:00,16.93,16.94,16.92,16.93,116800.0,12.0044,12.0115,11.9973,12.0044,116800.0
2012-11-26 15:30:00,16.93,16.93,16.91,16.92,130000.0,12.0044,12.0044,11.9902,11.9973,130000.0
2012-11-26 15:40:00,16.92,16.95,16.92,16.94,278400.0,11.9973,12.0186,11.9973,12.0115,278400.0
2012-11-26 15:50:00,16.95,17.0,16.94,16.99,680400.0,12.0186,12.054,12.0115,12.0469,680400.0
2012-11-27 09:30:00,17.0,17.01,16.95,17.0,203600.0,12.054,12.0611,12.0186,12.054,203600.0
2012-11-27 09:40:00,17.0,17.0,16.95,17.0,160000.0,12.054,12.054,12.0186,12.054,160000.0
2012-11-27 09:50:00,17.0,17.0,16.94,16.97,204000.0,12.054,12.054,12.0115,12.0328,204000.0
2012-11-27 10:00:00,16.98,17.01,16.93,16.97,312800.0,12.0398,12.0611,12.0044,12.0328,312800.0
2012-11-27 10:10:00,16.97,17.0,16.94,16.95,162800.0,12.0328,12.054,12.0115,12.0186,162800.0
2012-11-27 10:20:00,16.95,16.98,16.93,16.95,87200.0,12.0186,12.0398,12.0044,12.0186,87200.0
2012-11-27 10:30:00,16.95,16.98,16.94,16.96,106800.0,12.0186,12.0398,12.0115,12.0257,106800.0
2012-11-27 10:40:00,16.97,16.97,16.94,16.95,218800.0,12.0328,12.0328,12.0115,12.0186,218800.0
2012-11-27 10:50:00,16.95,16.97,16.93,16.97,117200.0,12.0186,12.0328,12.0044,12.0328,117200.0
2012-11-27 11:00:00,16.97,17.0,16.97,16.99,154800.0,12.0328,12.054,12.0328,12.0469,154800.0
2012-11-27 11:10:00,16.99,17.0,16.98,17.0,123200.0,12.0469,12.054,12.0398,12.054,123200.0
2012-11-27 11:20:00,17.0,17.03,16.99,17.0,171200.0,12.054,12.0753,12.0469,12.054,171200.0
2012-11-27 11:30:00,17.0,17.06,16.99,17.06,124800.0,12.054,12.0966,12.0469,12.0966,124800.0
2012-11-27 11:40:00,17.05,17.06,17.03,17.03,93200.0,12.0895,12.0966,12.0753,12.0753,93200.0
2012-11-27 11:50:00,17.03,17.06,17.03,17.03,99200.0,12.0753,12.0966,12.0753,12.0753,99200.0
2012-11-27 12:00:00,17.03,17.03,17.01,17.03,62400.0,12.0753,12.0753,12.0611,12.0753,62400.0
2012-11-27 12:10:00,17.03,17.05,17.02,17.05,42800.0,12.0753,12.0895,12.0682,12.0895,42800.0
2012-11-27 12:20:00,17.05,17.06,17.02,17.04,133200.0,12.0895,12.0966,12.0682,12.0824,133200.0
2012-11-27 12:30:00,17.04,17.04,17.02,17.03,92400.0,12.0824,12.0824,12.0682,12.0753,92400.0
2012-11-27 12:40:00,17.03,17.03,17.01,17.01,90800.0,12.0753,12.0753,12.0611,12.0611,90800.0
2012-11-27 12:50:00,17.02,17.04,17.01,17.04,44400.0,12.0682,12.0824,12.0611,12.0824,44400.0
2012-11-27 13:00:00,17.04,17.04,17.0,17.02,85200.0,12.0824,12.0824,12.054,12.0682,85200.0
2012-11-27 13:10:00,17.02,17.03,17.01,17.03,48800.0,12.0682,12.0753,12.0611,12.0753,48800.0
2012-11-27 13:20:00,17.04,17.04,16.99,16.99,84000.0,12.0824,12.0824,12.0469,12.0469,84000.0
2012-11-27 13:30:00,16.99,17.02,16.98,16.98,134800.0,12.0469,12.0682,12.0398,12.0398,134800.0
2012-11-27 13:40:00,16.99,17.0,16.98,16.99,41600.0,12.0469,12.054,12.0398,12.0469,41600.0
2012-11-27 13:50:00,17.0,17.0,16.98,16.98,54000.0,12.054,12.054,12.0398,12.0398,54000.0
2012-11-27 14:00:00,16.98,16.99,16.98,16.99,52000.0,12.0398,12.0469,12.0398,12.0469,52000.0
2012-11-27 14:10:00,16.99,17.01,16.98,17.01,65200.0,12.0469,12.0611,12.0398,12.0611,65200.0
2012-11-27 14:20:00,17.01,17.02,16.94,16.95,106400.0,12.0611,12.0682,12.0115,12.0186,106400.0
2012-11-27 14:30:00,16.95,16.97,16.93,16.95,86400.0,12.0186,12.0328,12.0044,12.0186,86400.0
2012-11-27 14:40:00,16.95,16.97,16.92,16.95,78800.0,12.0186,12.0328,11.9973,12.0186,78800.0
2012-11-27 14:50:00,16.96,17.0,16.96,16.99,60000.0,12.0257,12.054,12.0257,12.0469,60000.0
2012-11-27 15:00:00,16.99,17.02,16.98,17.01,120800.0,12.0469,12.0682,12.0398,12.0611,120800.0
2012-11-27 15:10:00,17.01,17.02,16.99,16.99,105200.0,12.0611,12.0682,12.0469,12.0469,105200.0
2012-11-27 15:20:00,16.99,17.01,16.98,17.01,101600.0,12.0469,12.0611,12.0398,12.0611,101600.0
2012-11-27 15:30:00,17.0,17.01,16.93,16.95,134800.0,12.054,12.0611,12.0044,12.0186,134800.0
2012-11-27 15:40:00,16.95,16.97,16.94,16.96,327200.0,12.0186,12.0328,12.0115,12.0257,327200.0
2012-11-27 15:50:00,16.96,16.97,16.94,16.95,565600.0,12.0257,12.0328,12.0115,12.0186,565600.0
2012-11-28 09:30:00,16.83,16.83,16.68,16.68,365600.0,12.0397,12.0397,11.9324,11.9324,365600.0
2012-11-28 09:40:00,16.69,16.71,16.67,16.69,86800.0,11.9396,11.9539,11.9252,11.9396,86800.0
2012-11-28 09:50:00,16.68,16.71,16.67,16.67,108000.0,11.9324,11.9539,11.9252,11.9252,108000.0
2012-11-28 10:00:00,16.67,16.68,16.62,16.63,118800.0,11.9252,11.9324,11.8895,11.8966,118800.0
2012-11-28 10:10:00,16.64,16.71,16.64,16.7,146000.0,11.9038,11.9539,11.9038,11.9467,146000.0
2012-11-28 10:20:00,16.7,16.72,16.68,16.71,171200.0,11.9467,11.961,11.9324,11.9539,171200.0
2012-11-28 10:30:00,16.71,16.76,16.7,16.74,148000.0,11.9539,11.9896,11.9467,11.9753,148000.0
2012-11-28 10:40:00,16.75,16.79,16.74,16.75,143600.0,11.9825,12.0111,11.9753,11.9825,143600.0
2012-11-28 10:50:00,16.74,16.78,16.74,16.75,88400.0,11.9753,12.0039,11.9753,11.9825,88400.0
2012-11-28 11:00:00,16.76,16.78,16.74,16.74,107600.0,11.9896,12.0039,11.9753,11.9753,107600.0
2012-11-28 11:10:00,16.74,16.79,16.74,16.78,88000.0,11.9753,12.0111,11.9753,12.0039,88000.0
2012-11-28 11:20:00,16.78,16.79,16.76,16.79,238800.0,12.0039,12.0111,11.9896,12.0111,238800.0
2012-11-28 11:30:00,16.79,16.8,16.76,16.77,199200.0,12.0111,12.0182,11.9896,11.9968,199200.0
2012-11-28 11:40:00,16.77,16.77,16.75,16.76,99600.0,11.9968,11.9968,11.9825,11.9896,99600.0
2012-11-28 11:50:00,16.76,16.76,16.74,16.74,70400.0,11.9896,11.9896,11.9753,11.9753,70400.0
2012-11-28 12:00:00,16.74,16.75,16.7,16.74,88800.0,11.9753,11.9825,11.9467,11.9753,88800.0
2012-11-28 12:10:00,16.73,16.81,16.73,16.79,102000.0,11.9682,12.0254,11.9682,12.0111,102000.0
2012-11-28 12:20:00,16.79,16.82,16.78,16.81,132800.0,12.0111,12.0325,12.0039,12.0254,132800.0
2012-11-28 12:30:00,16.81,16.83,16.8,16.82,124000.0,12.0254,12.0397,12.0182,12.0325,124000.0
2012-11-28 12:40:00,16.82,16.82,16.81,16.81,62800.0,12.0325,12.0325,12.0254,12.0254,62800.0
2012-11-28 12:50:00,16.8,16.82,16.79,16.81,100800.0,12.0182,12.0325,12.0111,12.0254,100800.0
2012-11-28 13:00:00,16.81,16.81,16.76,16.76,67600.0,12.0254,12.0254,11.9896,11.9896,67600.0
2012-11-28 13:10:00,16.75,16.76,16.75,16.75,61200.0,11.9825,11.9896,11.9825,11.9825,61200.0
2012-11-28 13:20:00,16.76,16.76,16.75,16.75,57600.0,11.9896,11.9896,11.9825,11.9825,57600.0
2012-11-28 13:30:00,16.75,16.78,16.75,16.77,99200.0,11.9825,12.0039,11.9825,11.9968,99200.0
2012-11-28 13:40:00,16.77,16.78,16.76,16.77,74800.0,11.9968,12.0039,11.9896,11.9968,74800.0
2012-11-28 13:50:00,16.77,16.77,16.74,16.75,89600.0,11.9968,11.9968,11.9753,11.9825,89600.0
2012-11-28 14:00:00,16.75,16.76,16.74,16.75,148800.0,11.9825,11.9896,11.9753,11.9825,148800.0
2012-11-28 14:10:00,16.75,16.76,16.7,16.7,196400.0,11.9825,11.9896,11.9467,11.9467,196400.0
2012-11-28 14:20:00,16.7,16.72,16.68,16.68,281600.0,11.9467,11.961,11.9324,11.9324,281600.0
2012-11-28 14:30:00,16.68,16.74,16.68,16.74,138800.0,11.9324,11.9753,11.9324,11.9753,138800.0
2012-11-28 14:40:00,16.74,16.76,16.74,16.75,119600.0,11.9753,11.9896,11.9753,11.9825,119600.0
2012-11-28 14:50:00,16.74,16.75,16.71,16.74,217600.0,11.9753,11.9825,11.9539,11.9753,217600.0
2012-11-28 15:00:00,16.74,16.79,16.74,16.79,163600.0,11.9753,12.0111,11.9753,12.0111,163600.0
2012-11-28 15:10:00,16.79,16.8,16.77,16.78,172800.0,12.0111,12.0182,11.9968,12.0039,172800.0
2012-11-28 15:20:00,16.78,16.83,16.77,16.83,168400.0,12.0039,12.0397,11.9968,12.0397,168400.0
2012-11-28 15:30:00,16.83,16.84,16.81,16.83,217600.0,12.0397,12.0469,12.0254,12.0397,217600.0
2012-11-28 15:40:00,16.83,16.85,16.81,16.82,289600.0,12.0397,12.054,12.0254,12.0325,289600.0
2012-11-28 15:50:00,16.82,16.86,16.82,16.85,592400.0,12.0325,12.0612,12.0325,12.054,592400.0
2012-11-29 09:30:00,16.88,16.9,16.83,16.88,165200.0,12.0755,12.0898,12.0397,12.0755,165200.0
2012-11-29 09:40:00,16.88,16.89,16.86,16.86,108000.0,12.0755,12.0826,12.0612,12.0612,108000.0
2012-11-29 09:50:00,16.86,16.88,16.85,16.87,158400.0,12.0612,12.0755,12.054,12.0683,158400.0
2012-11-29 10:00:00,16.87,16.9,16.86,16.86,152800.0,12.0683,12.0898,12.0612,12.0612,152800.0
2012-11-29 10:10:00,16.86,16.89,16.84,16.89,199600.0,12.0612,12.0826,12.0469,12.0826,199600.0
2012-11-29 10:20:00,16.88,16.9,16.84,16.86,207200.0,12.0755,12.0898,12.0469,12.0612,207200.0
2012-11-29 10:30:00,16.86,16.9,16.86,16.9,139600.0,12.0612,12.0898,12.0612,12.0898,139600.0
2012-11-29 10:40:00,16.9,16.95,16.89,16.95,104800.0,12.0898,12.1255,12.0826,12.1255,104800.0
2012-11-29 10:50:00,16.95,17.0,16.95,16.99,200400.0,12.1255,12.1613,12.1255,12.1542,200400.0
2012-11-29 11:00:00,17.0,17.0,16.97,16.98,182400.0,12.1613,12.1613,12.1399,12.147,182400.0
2012-11-29 11:10:00,16.98,16.98,16.96,16.98,136800.0,12.147,12.147,12.1327,12.147,136800.0
2012-11-29 11:20:00,16.97,16.98,16.96,16.96,90000.0,12.1399,12.147,12.1327,12.1327,90000.0
2012-11-29 11:30:00,16.96,16.98,16.96,16.97,55600.0,12.1327,12.147,12.1327,12.1399,55600.0
2012-11-29 11:40:00,16.97,16.98,16.88,16.91,224800.0,12.1399,12.147,12.0755,12.0969,224800.0
2012-11-29 11:50:00,16.92,16.94,16.88,16.91,125600.0,12.1041,12.1184,12.0755,12.0969,125600.0
2012-11-29 12:00:00,16.9,16.94,16.89,16.94,65600.0,12.0898,12.1184,12.0826,12.1184,65600.0
2012-11-29 12:10:00,16.93,16.98,16.93,16.96,49200.0,12.1112,12.147,12.1112,12.1327,49200.0
2012-11-29 12:20:00,16.96,16.97,16.95,16.95,184000.0,12.1327,12.1399,12.1255,12.1255,184000.0
2012-11-29 12:30:00,16.95,16.98,16.95,16.96,66400.0,12.1255,12.147,12.1255,12.1327,66400.0
2012-11-29 12:40:00,16.96,16.97,16.95,16.97,60800.0,12.1327,12.1399,12.1255,12.1399,60800.0
2012-11-29 12:50:00,16.96,16.97,16.95,16.95,68000.0,12.1327,12.1399,12.1255,12.1255,68000.0
2012-11-29 13:00:00,16.96,16.98,16.96,16.97,168400.0,12.1327,12.147,12.1327,12.1399,168400.0
2012-11-29 13:10:00,16.97,16.99,16.96,16.98,119200.0,12.1399,12.1542,12.1327,12.147,119200.0
2012-11-29 13:20:00,16.98,17.01,16.97,17.0,145600.0,12.147,12.1685,12.1399,12.1613,145600.0
2012-11-29 13:30:00,17.0,17.02,17.0,17.0,124800.0,12.1613,12.1756,12.1613,12.1613,124800.0
2012-11-29 13:40:00,17.0,17.01,16.99,17.0,350800.0,12.1613,12.1685,12.1542,12.1613,350800.0
2012-11-29 13:50:00,17.0,17.01,16.99,17.01,117200.0,12.1613,12.1685,12.1542,12.1685,117200.0
2012-11-29 14:00:00,17.0,17.02,16.99,17.0,89600.0,12.1613,12.1756,12.1542,12.1613,89600.0
2012-11-29 14:10:00,17.0,17.01,16.99,17.0,48800.0,12.1613,12.1685,12.1542,12.1613,48800.0
2012-11-29 14:20:00,17.0,17.0,16.98,16.98,92800.0,12.1613,12.1613,12.147,12.147,92800.0
2012-11-29 14:30:00,16.98,16.99,16.97,16.99,116000.0,12.147,12.1542,12.1399,12.1542,116000.0
2012-11-29 14:40:00,16.99,17.0,16.97,16.98,103200.0,12.1542,12.1613,12.1399,12.147,103200.0
2012-11-29 14:50:00,16.98,16.98,16.97,16.97,72000.0,12.147,12.147,12.1399,12.1399,72000.0
2012-11-29 15:00:00,16.97,16.98,16.96,16.98,100000.0,12.1399,12.147,12.1327,12.147,100000.0
2012-11-29 15:10:00,16.98,16.98,16.96,16.98,120800.0,12.147,12.147,12.1327,12.147,120800.0
2012-11-29 15:20:00,16.98,16.99,16.96,16.98,149600.0,12.147,12.1542,12.1327,12.147,149600.0
2012-11-29 15:30:00,16.99,17.0,16.97,16.98,124000.0,12.1542,12.1613,12.1399,12.147,124000.0
2012-11-29 15:40:00,16.98,17.03,16.98,17.02,237200.0,12.147,12.1828,12.147,12.1756,237200.0
2012-11-29 15:50:00,17.02,17.03,16.99,17.03,545600.0,12.1756,12.1828,12.1542,12.1828,545600.0
2012-11-30 09:30:00,17.03,17.18,17.01,17.13,463200.0,12.1828,12.2901,12.1685,12.2543,463200.0
2012-11-30 09:40:00,17.13,17.13,17.04,17.08,130000.0,12.2543,12.2543,12.1899,12.2185,130000.0
2012-11-30 09:50:00,17.08,17.11,17.08,17.1,104400.0,12.2185,12.24,12.2185,12.2329,104400.0
2012-11-30 10:00:00,17.1,17.11,17.05,17.06,108000.0,12.2329,12.24,12.1971,12.2042,108000.0
2012-11-30 10:10:00,17.06,17.09,17.05,17.09,104400.0,12.2042,12.2257,12.1971,12.2257,104400.0
2012-11-30 10:20:00,17.1,17.11,17.07,17.09,112000.0,12.2329,12.24,12.2114,12.2257,112000.0
2012-11-30 10:30:00,17.09,17.09,17.06,17.08,119200.0,12.2257,12.2257,12.2042,12.2185,119200.0
2012-11-30 10:40:00,17.08,17.08,17.06,17.06,84000.0,12.2185,12.2185,12.2042,12.2042,84000.0
2012-11-30 10:50:00,17.07,17.1,17.06,17.1,75600.0,12.2114,12.2329,12.2042,12.2329,75600.0
2012-11-30 11:00:00,17.11,17.13,17.09,17.09,54800.0,12.24,12.2543,12.2257,12.2257,54800.0
2012-11-30 11:10:00,17.09,17.11,17.08,17.08,56400.0,12.2257,12.24,12.2185,12.2185,56400.0
2012-11-30 11:20:00,17.08,17.11,17.07,17.1,62000.0,12.2185,12.24,12.2114,12.2329,62000.0
2012-11-30 11:30:00,17.09,17.1,17.05,17.07,187600.0,12.2257,12.2329,12.1971,12.2114,187600.0
2012-11-30 11:40:00,17.07,17.1,17.07,17.09,52000.0,12.2114,12.2329,12.2114,12.2257,52000.0
2012-11-30 11:50:00,17.08,17.12,17.07,17.08,85600.0,12.2185,12.2472,12.2114,12.2185,85600.0
2012-11-30 12:00:00,17.08,17.09,17.07,17.08,61600.0,12.2185,12.2257,12.2114,12.2185,61600.0
2012-11-30 12:10:00,17.07,17.09,17.07,17.08,47200.0,12.2114,12.2257,12.2114,12.2185,47200.0
2012-11-30 12:20:00,17.08,17.09,17.07,17.09,55200.0,12.2185,12.2257,12.2114,12.2257,55200.0
2012-11-30 12:30:00,17.09,17.1,17.07,17.07,34400.0,12.2257,12.2329,12.2114,12.2114,34400.0
2012-11-30 12:40:00,17.07,17.08,17.06,17.07,82800.0,12.2114,12.2185,12.2042,12.2114,82800.0
2012-11-30 12:50:00,17.08,17.09,17.07,17.09,136400.0,12.2185,12.2257,12.2114,12.2257,136400.0
2012-11-30 13:00:00,17.09,17.11,17.07,17.08,64000.0,12.2257,12.24,12.2114,12.2185,64000.0
2012-11-30 13:10:00,17.08,17.09,17.07,17.08,53200.0,12.2185,12.2257,12.2114,12.2185,53200.0
2012-11-30 13:20:00,17.08,17.12,17.08,17.11,122800.0,12.2185,12.2472,12.2185,12.24,122800.0
2012-11-30 13:30:00,17.11,17.11,17.07,17.08,116800.0,12.24,12.24,12.2114,12.2185,116800.0
2012-11-30 13:40:00,17.07,17.09,17.07,17.08,50000.0,12.2114,12.2257,12.2114,12.2185,50000.0
2012-11-30 13:50:00,17.08,17.1,17.08,17.08,49200.0,12.2185,12.2329,12.2185,12.2185,49200.0
2012-11-30 14:00:00,17.08,17.1,17.07,17.1,52800.0,12.2185,12.2329,12.2114,12.2329,52800.0
2012-11-30 14:10:00,17.1,17.1,17.08,17.09,72400.0,12.2329,12.2329,12.2185,12.2257,72400.0
2012-11-30 14:20:00,17.09,17.12,17.08,17.11,99200.0,12.2257,12.2472,12.2185,12.24,99200.0
2012-11-30 14:30:00,17.11,17.11,17.08,17.08,100800.0,12.24,12.24,12.2185,12.2185,100800.0
2012-11-30 14:40:00,17.08,17.09,17.07,17.08,105200.0,12.2185,12.2257,12.2114,12.2185,105200.0
2012-11-30 14:50:00,17.08,17.09,17.07,17.08,100000.0,12.2185,12.2257,12.2114,12.2185,100000.0
2012-11-30 15:00:00,17.07,17.1,17.07,17.08,97200.0,12.2114,12.2329,12.2114,12.2185,97200.0
2012-11-30 15:10:00,17.08,17.11,17.08,17.09,91200.0,12.2185,12.24,12.2185,12.2257,91200.0
2012-11-30 15:20:00,17.08,17.1,17.08,17.1,134400.0,12.2185,12.2329,12.2185,12.2329,134400.0
2012-11-30 15:30:00,17.1,17.13,17.1,17.13,179200.0,12.2329,12.2543,12.2329,12.2543,179200.0
2012-11-30 15:40:00,17.13,17.14,17.11,17.14,286800.0,12.2543,12.2615,12.24,12.2615,286800.0
2012-11-30 15:50:00,17.14,17.2,17.13,17.18,934800.0,12.2615,12.3044,12.2543,12.2901,934800.0
2012-12-03 09:30:00,17.2,17.21,17.06,17.11,352800.0,12.3044,12.3115,12.2042,12.24,352800.0
2012-12-03 09:40:00,17.11,17.11,17.02,17.06,348000.0,12.24,12.24,12.1756,12.2042,348000.0
2012-12-03 09:50:00,17.05,17.07,17.01,17.06,181200.0,12.1971,12.2114,12.1685,12.2042,181200.0
2012-12-03 10:00:00,17.05,17.17,17.03,17.17,160000.0,12.1971,12.2829,12.1828,12.2829,160000.0
2012-12-03 10:10:00,17.17,17.17,17.11,17.11,172800.0,12.2829,12.2829,12.24,12.24,172800.0
2012-12-03 10:20:00,17.11,17.12,17.08,17.09,137600.0,12.24,12.2472,12.2185,12.2257,137600.0
2012-12-03 10:30:00,17.09,17.1,17.07,17.07,138800.0,12.2257,12.2329,12.2114,12.2114,138800.0
2012-12-03 10:40:00,17.07,17.08,17.04,17.08,96800.0,12.2114,12.2185,12.1899,12.2185,96800.0
2012-12-03 10:50:00,17.08,17.12,17.06,17.1,140400.0,12.2185,12.2472,12.2042,12.2329,140400.0
2012-12-03 11:00:00,17.09,17.1,17.06,17.09,61600.0,12.2257,12.2329,12.2042,12.2257,61600.0
2012-12-03 11:10:00,17.09,17.11,17.08,17.11,67200.0,12.2257,12.24,12.2185,12.24,67200.0
2012-12-03 11:20:00,17.11,17.12,17.07,17.08,74400.0,12.24,12.2472,12.2114,12.2185,74400.0
2012-12-03 11:30:00,17.08,17.11,17.07,17.09,62000.0,12.2185,12.24,12.2114,12.2257,62000.0
2012-12-03 11:40:00,17.1,17.13,17.09,17.12,78800.0,12.2329,12.2543,12.2257,12.2472,78800.0
2012-12-03 11:50:00,17.13,17.15,17.12,17.15,82400.0,12.2543,12.2686,12.2472,12.2686,82400.0
2012-12-03 12:00:00,17.15,17.15,17.12,17.14,83600.0,12.2686,12.2686,12.2472,12.2615,83600.0
2012-12-03 12:10:00,17.14,17.14,17.13,17.14,51600.0,12.2615,12.2615,12.2543,12.2615,51600.0
2012-12-03 12:20:00,17.14,17.16,17.13,17.14,62800.0,12.2615,12.2758,12.2543,12.2615,62800.0
2012-12-03 12:30:00,17.14,17.16,17.13,17.16,81600.0,12.2615,12.2758,12.2543,12.2758,81600.0
2012-12-03 12:40:00,17.16,17.16,17.13,17.13,61200.0,12.2758,12.2758,12.2543,12.2543,61200.0
2012-12-03 12:50:00,17.13,17.14,17.13,17.14,48000.0,12.2543,12.2615,12.2543,12.2615,48000.0
2012-12-03 13:00:00,17.14,17.14,17.1,17.11,77200.0,12.2615,12.2615,12.2329,12.24,77200.0
2012-12-03 13:10:00,17.1,17.12,17.1,17.11,74800.0,12.2329,12.2472,12.2329,12.24,74800.0
2012-12-03 13:20:00,17.11,17.12,17.1,17.11,54400.0,12.24,12.2472,12.2329,12.24,54400.0
2012-12-03 13:30:00,17.11,17.11,17.06,17.07,66000.0,12.24,12.24,12.2042,12.2114,66000.0
2012-12-03 13:40:00,17.06,17.07,17.05,17.06,49200.0,12.2042,12.2114,12.1971,12.2042,49200.0
2012-12-03 13:50:00,17.07,17.07,17.05,17.07,45200.0,12.2114,12.2114,12.1971,12.2114,45200.0
2012-12-03 14:00:00,17.07,17.07,17.06,17.07,68400.0,12.2114,12.2114,12.2042,12.2114,68400.0
2012-12-03 14:10:00,17.07,17.11,17.07,17.09,78800.0,12.2114,12.24,12.2114,12.2257,78800.0
2012-12-03 14:20:00,17.09,17.1,17.07,17.08,81200.0,12.2257,12.2329,12.2114,12.2185,81200.0
2012-12-03 14:30:00,17.08,17.08,17.05,17.05,91600.0,12.2185,12.2185,12.1971,12.1971,91600.0
2012-12-03 14:40:00,17.05,17.07,17.04,17.06,82800.0,12.1971,12.2114,12.1899,12.2042,82800.0
2012-12-03 14:50:00,17.06,17.07,17.05,17.07,76800.0,12.2042,12.2114,12.1971,12.2114,76800.0
2012-12-03 15:00:00,17.07,17.1,17.06,17.06,167600.0,12.2114,12.2329,12.2042,12.2042,167600.0
2012-12-03 15:10:00,17.06,17.09,17.04,17.06,119600.0,12.2042,12.2257,12.1899,12.2042,119600.0
2012-12-03 15:20:00,17.06,17.08,17.06,17.08,229600.0,12.2042,12.2185,12.2042,12.2185,229600.0
2012-12-03 15:30:00,17.08,17.11,17.08,17.1,153200.0,12.2185,12.24,12.2185,12.2329,153200.0
2012-12-03 15:40:00,17.11,17.13,17.09,17.09,287600.0,12.24,12.2543,12.2257,12.2257,287600.0
2012-12-03 15:50:00,17.09,17.11,17.07,17.08,365600.0,12.2257,12.24,12.2114,12.2185,365600.0
2012-12-04 09:30:00,17.09,17.12,17.05,17.05,130800.0,12.2257,12.2472,12.1971,12.1971,130800.0
2012-12-04 09:40:00,17.05,17.11,17.05,17.07,83200.0,12.1971,12.24,12.1971,12.2114,83200.0
2012-12-04 09:50:00,17.07,17.08,17.06,17.07,114000.0,12.2114,12.2185,12.2042,12.2114,114000.0
2012-12-04 10:00:00,17.07,17.11,17.07,17.11,88400.0,12.2114,12.24,12.2114,12.24,88400.0
2012-12-04 10:10:00,17.11,17.14,17.11,17.13,113200.0,12.24,12.2615,12.24,12.2543,113200.0
2012-12-04 10:20:00,17.13,17.13,17.08,17.08,120400.0,12.2543,12.2543,12.2185,12.2185,120400.0
2012-12-04 10:30:00,17.09,17.13,17.09,17.11,70400.0,12.2257,12.2543,12.2257,12.24,70400.0
2012-12-04 10:40:00,17.11,17.13,17.1,17.11,151600.0,12.24,12.2543,12.2329,12.24,151600.0
2012-12-04 10:50:00,17.1,17.1,17.07,17.07,88800.0,12.2329,12.2329,12.2114,12.2114,88800.0
2012-12-04 11:00:00,17.07,17.09,17.06,17.07,83600.0,12.2114,12.2257,12.2042,12.2114,83600.0
2012-12-04 11:10:00,17.07,17.09,17.07,17.07,75600.0,12.2114,12.2257,12.2114,12.2114,75600.0
2012-12-04 11:20:00,17.07,17.07,17.06,17.06,85200.0,12.2114,12.2114,12.2042,12.2042,85200.0
2012-12-04 11:30:00,17.06,17.06,17.03,17.04,57600.0,12.2042,12.2042,12.1828,12.1899,57600.0
2012-12-04 11:40:00,17.04,17.06,17.03,17.05,57600.0,12.1899,12.2042,12.1828,12.1971,57600.0
2012-12-04 11:50:00,17.04,17.05,17.03,17.04,53600.0,12.1899,12.1971,12.1828,12.1899,53600.0
2012-12-04 12:00:00,17.04,17.05,17.0,17.02,75600.0,12.1899,12.1971,12.1613,12.1756,75600.0
2012-12-04 12:10:00,17.02,17.04,17.01,17.02,62800.0,12.1756,12.1899,12.1685,12.1756,62800.0
2012-12-04 12:20:00,17.02,17.04,17.0,17.04,129600.0,12.1756,12.1899,12.1613,12.1899,129600.0
2012-12-04 12:30:00,17.03,17.03,17.01,17.01,116000.0,12.1828,12.1828,12.1685,12.1685,116000.0
2012-12-04 12:40:00,17.01,17.03,17.01,17.02,111600.0,12.1685,12.1828,12.1685,12.1756,111600.0
2012-12-04 12:50:00,17.02,17.02,17.01,17.02,76400.0,12.1756,12.1756,12.1685,12.1756,76400.0
2012-12-04 13:00:00,17.02,17.02,17.0,17.01,76000.0,12.1756,12.1756,12.1613,12.1685,76000.0
2012-12-04 13:10:00,17.01,17.02,16.99,16.99,84800.0,12.1685,12.1756,12.1542,12.1542,84800.0
2012-12-04 13:20:00,16.99,17.0,16.99,16.99,100800.0,12.1542,12.1613,12.1542,12.1542,100800.0
2012-12-04 13:30:00,16.99,16.99,16.97,16.98,124400.0,12.1542,12.1542,12.1399,12.147,124400.0
2012-12-04 13:40:00,16.98,16.99,16.98,16.98,89200.0,12.147,12.1542,12.147,12.147,89200.0
2012-12-04 13:50:00,16.98,16.99,16.97,16.98,66000.0,12.147,12.1542,12.1399,12.147,66000.0
2012-12-04 14:00:00,16.98,17.0,16.97,17.0,128000.0,12.147,12.1613,12.1399,12.1613,128000.0
2012-12-04 14:10:00,16.99,16.99,16.96,16.96,93600.0,12.1542,12.1542,12.1327,12.1327,93600.0
2012-12-04 14:20:00,16.96,16.97,16.96,16.96,72800.0,12.1327,12.1399,12.1327,12.1327,72800.0
2012-12-04 14:30:00,16.96,16.98,16.96,16.97,90400.0,12.1327,12.147,12.1327,12.1399,90400.0
2012-12-04 14:40:00,16.97,16.98,16.96,16.96,93600.0,12.1399,12.147,12.1327,12.1327,93600.0
2012-12-04 14:50:00,16.97,16.97,16.96,16.96,86400.0,12.1399,12.1399,12.1327,12.1327,86400.0
2012-12-04 15:00:00,16.96,17.0,16.96,17.0,104800.0,12.1327,12.1613,12.1327,12.1613,104800.0
2012-12-04 15:10:00,17.0,17.0,16.98,16.99,99600.0,12.1613,12.1613,12.147,12.1542,99600.0
2012-12-04 15:20:00,16.99,17.0,16.98,17.0,120400.0,12.1542,12.1613,12.147,12.1613,120400.0
2012-12-04 15:30:00,17.0,17.0,16.98,16.98,124800.0,12.1613,12.1613,12.147,12.147,124800.0
2012-12-04 15:40:00,16.99,16.99,16.96,16.97,213600.0,12.1542,12.1542,12.1327,12.1399,213600.0
2012-12-04 15:50:00,16.97,16.98,16.96,16.98,552400.0,12.1399,12.147,12.1327,12.147,552400.0
2012-12-05 09:30:00,16.99,17.02,16.95,16.99,154000.0,12.1542,12.1756,12.1255,12.1542,154000.0
2012-12-05 09:40:00,16.98,17.0,16.96,16.97,101600.0,12.147,12.1613,12.1327,12.1399,101600.0
2012-12-05 09:50:00,16.97,16.99,16.96,16.99,142400.0,12.1399,12.1542,12.1327,12.1542,142400.0
2012-12-05 10:00:00,17.0,17.03,16.97,16.99,88000.0,12.1613,12.1828,12.1399,12.1542,88000.0
2012-12-05 10:10:00,16.98,17.01,16.98,17.01,68400.0,12.147,12.1685,12.147,12.1685,68400.0
2012-12-05 10:20:00,17.01,17.02,17.0,17.0,75200.0,12.1685,12.1756,12.1613,12.1613,75200.0
2012-12-05 10:30:00,17.0,17.05,17.0,17.03,146400.0,12.1613,12.1971,12.1613,12.1828,146400.0
2012-12-05 10:40:00,17.02,17.03,17.0,17.03,102400.0,12.1756,12.1828,12.1613,12.1828,102400.0
2012-12-05 10:50:00,17.03,17.03,16.98,17.0,68400.0,12.1828,12.1828,12.147,12.1613,68400.0
2012-12-05 11:00:00,17.0,17.01,16.97,16.97,102000.0,12.1613,12.1685,12.1399,12.1399,102000.0
2012-12-05 11:10:00,16.98,17.01,16.98,17.0,93200.0,12.147,12.1685,12.147,12.1613,93200.0
2012-12-05 11:20:00,17.0,17.04,16.98,17.03,66000.0,12.1613,12.1899,12.147,12.1828,66000.0
2012-12-05 11:30:00,17.04,17.07,17.04,17.06,70000.0,12.1899,12.2114,12.1899,12.2042,70000.0
2012-12-05 11:40:00,17.06,17.08,17.05,17.07,106800.0,12.2042,12.2185,12.1971,12.2114,106800.0
2012-12-05 11:50:00,17.07,17.11,17.06,17.08,210000.0,12.2114,12.24,12.2042,12.2185,210000.0
2012-12-05 12:00:00,17.08,17.14,17.08,17.12,100400.0,12.2185,12.2615,12.2185,12.2472,100400.0
2012-12-05 12:10:00,17.12,17.13,17.1,17.1,50400.0,12.2472,12.2543,12.2329,12.2329,50400.0
2012-12-05 12:20:00,17.1,17.12,17.09,17.1,62800.0,12.2329,12.2472,12.2257,12.2329,62800.0
2012-12-05 12:30:00,17.1,17.14,17.1,17.14,77600.0,12.2329,12.2615,12.2329,12.2615,77600.0
2012-12-05 12:40:00,17.14,17.22,17.13,17.22,176800.0,12.2615,12.3187,12.2543,12.3187,176800.0
2012-12-05 12:50:00,17.22,17.28,17.22,17.25,279200.0,12.3187,12.3616,12.3187,12.3402,279200.0
2012-12-05 13:00:00,17.25,17.27,17.23,17.27,297600.0,12.3402,12.3545,12.3259,12.3545,297600.0
2012-12-05 13:10:00,17.26,17.27,17.22,17.23,146400.0,12.3473,12.3545,12.3187,12.3259,146400.0
2012-12-05 13:20:00,17.23,17.24,17.21,17.24,109600.0,12.3259,12.333,12.3115,12.333,109600.0
2012-12-05 13:30:00,17.24,17.28,17.24,17.26,325200.0,12.333,12.3616,12.333,12.3473,325200.0
2012-12-05 13:40:00,17.26,17.3,17.25,17.3,145600.0,12.3473,12.3759,12.3402,12.3759,145600.0
2012-12-05 13:50:00,17.3,17.31,17.28,17.28,326000.0,12.3759,12.3831,12.3616,12.3616,326000.0
2012-12-05 14:00:00,17.28,17.35,17.28,17.34,173200.0,12.3616,12.4117,12.3616,12.4045,173200.0
2012-12-05 14:10:00,17.34,17.37,17.34,17.37,193600.0,12.4045,12.426,12.4045,12.426,193600.0
2012-12-05 14:20:00,17.36,17.36,17.27,17.27,82000.0,12.4189,12.4189,12.3545,12.3545,82000.0
2012-12-05 14:30:00,17.27,17.31,17.26,17.31,163200.0,12.3545,12.3831,12.3473,12.3831,163200.0
2012-12-05 14:40:00,17.31,17.31,17.24,17.27,86800.0,12.3831,12.3831,12.333,12.3545,86800.0
2012-12-05 14:50:00,17.28,17.35,17.28,17.34,167200.0,12.3616,12.4117,12.3616,12.4045,167200.0
2012-12-05 15:00:00,17.33,17.36,17.29,17.34,322800.0,12.3974,12.4189,12.3688,12.4045,322800.0
2012-12-05 15:10:00,17.34,17.37,17.3,17.37,258800.0,12.4045,12.426,12.3759,12.426,258800.0
2012-12-05 15:20:00,17.37,17.41,17.35,17.4,251600.0,12.426,12.4546,12.4117,12.4475,251600.0
2012-12-05 15:30:00,17.39,17.4,17.33,17.33,234000.0,12.4403,12.4475,12.3974,12.3974,234000.0
2012-12-05 15:40:00,17.33,17.33,17.3,17.31,240800.0,12.3974,12.3974,12.3759,12.3831,240800.0
2012-12-05 15:50:00,17.31,17.31,17.27,17.29,629600.0,12.3831,12.3831,12.3545,12.3688,629600.0
2012-12-06 09:30:00,17.32,17.41,17.27,17.38,190400.0,12.3902,12.4546,12.3545,12.4332,190400.0
2012-12-06 09:40:00,17.38,17.38,17.3,17.31,60400.0,12.4332,12.4332,12.3759,12.3831,60400.0
2012-12-06 09:50:00,17.3,17.34,17.29,17.31,92400.0,12.3759,12.4045,12.3688,12.3831,92400.0
2012-12-06 10:00:00,17.31,17.34,17.3,17.31,124800.0,12.3831,12.4045,12.3759,12.3831,124800.0
2012-12-06 10:10:00,17.31,17.33,17.28,17.28,191600.0,12.3831,12.3974,12.3616,12.3616,191600.0
2012-12-06 10:20:00,17.29,17.33,17.28,17.3,88000.0,12.3688,12.3974,12.3616,12.3759,88000.0
2012-12-06 10:30:00,17.3,17.3,17.25,17.26,119600.0,12.3759,12.3759,12.3402,12.3473,119600.0
2012-12-06 10:40:00,17.26,17.27,17.21,17.26,76800.0,12.3473,12.3545,12.3115,12.3473,76800.0
2012-12-06 10:50:00,17.26,17.29,17.25,17.28,140800.0,12.3473,12.3688,12.3402,12.3616,140800.0
2012-12-06 11:00:00,17.29,17.32,17.29,17.3,84000.0,12.3688,12.3902,12.3688,12.3759,84000.0
2012-12-06 11:10:00,17.3,17.33,17.3,17.31,104800.0,12.3759,12.3974,12.3759,12.3831,104800.0
2012-12-06 11:20:00,17.31,17.33,17.31,17.32,47600.0,12.3831,12.3974,12.3831,12.3902,47600.0
2012-12-06 11:30:00,17.32,17.32,17.28,17.3,189200.0,12.3902,12.3902,12.3616,12.3759,189200.0
2012-12-06 11:40:00,17.29,17.31,17.28,17.31,41200.0,12.3688,12.3831,12.3616,12.3831,41200.0
2012-12-06 11:50:00,17.31,17.33,17.31,17.32,43600.0,12.3831,12.3974,12.3831,12.3902,43600.0
2012-12-06 12:00:00,17.32,17.32,17.31,17.32,32000.0,12.3902,12.3902,12.3831,12.3902,32000.0
2012-12-06 12:10:00,17.31,17.33,17.3,17.31,76400.0,12.3831,12.3974,12.3759,12.3831,76400.0
2012-12-06 12:20:00,17.31,17.33,17.31,17.31,40800.0,12.3831,12.3974,12.3831,12.3831,40800.0
2012-12-06 12:30:00,17.31,17.32,17.31,17.31,20000.0,12.3831,12.3902,12.3831,12.3831,20000.0
2012-12-06 12:40:00,17.31,17.31,17.28,17.29,37600.0,12.3831,12.3831,12.3616,12.3688,37600.0
2012-12-06 12:50:00,17.29,17.29,17.27,17.27,32000.0,12.3688,12.3688,12.3545,12.3545,32000.0
2012-12-06 13:00:00,17.28,17.3,17.27,17.3,48800.0,12.3616,12.3759,12.3545,12.3759,48800.0
2012-12-06 13:10:00,17.3,17.31,17.3,17.31,33200.0,12.3759,12.3831,12.3759,12.3831,33200.0
2012-12-06 13:20:00,17.31,17.31,17.29,17.29,59200.0,12.3831,12.3831,12.3688,12.3688,59200.0
2012-12-06 13:30:00,17.3,17.31,17.29,17.3,57200.0,12.3759,12.3831,12.3688,12.3759,57200.0
2012-12-06 13:40:00,17.3,17.31,17.29,17.3,52800.0,12.3759,12.3831,12.3688,12.3759,52800.0
2012-12-06 13:50:00,17.3,17.31,17.27,17.29,72400.0,12.3759,12.3831,12.3545,12.3688,72400.0
2012-12-06 14:00:00,17.29,17.29,17.25,17.25,46000.0,12.3688,12.3688,12.3402,12.3402,46000.0
2012-12-06 14:10:00,17.26,17.27,17.25,17.27,34400.0,12.3473,12.3545,12.3402,12.3545,34400.0
2012-12-06 14:20:00,17.27,17.28,17.27,17.28,41200.0,12.3545,12.3616,12.3545,12.3616,41200.0
2012-12-06 14:30:00,17.28,17.3,17.27,17.3,95600.0,12.3616,12.3759,12.3545,12.3759,95600.0
2012-12-06 14:40:00,17.3,17.3,17.26,17.27,123600.0,12.3759,12.3759,12.3473,12.3545,123600.0
2012-12-06 14:50:00,17.27,17.29,17.26,17.28,98400.0,12.3545,12.3688,12.3473,12.3616,98400.0
2012-12-06 15:00:00,17.28,17.3,17.28,17.29,60400.0,12.3616,12.3759,12.3616,12.3688,60400.0
2012-12-06 15:10:00,17.29,17.3,17.29,17.29,87200.0,12.3688,12.3759,12.3688,12.3688,87200.0
2012-12-06 15:20:00,17.29,17.3,17.27,17.27,70000.0,12.3688,12.3759,12.3545,12.3545,70000.0
2012-12-06 15:30:00,17.27,17.3,17.27,17.29,112800.0,12.3545,12.3759,12.3545,12.3688,112800.0
2012-12-06 15:40:00,17.28,17.3,17.28,17.29,98800.0,12.3616,12.3759,12.3616,12.3688,98800.0
2012-12-06 15:50:00,17.29,17.3,17.28,17.29,301600.0,12.3688,12.3759,12.3616,12.3688,301600.0
2012-12-07 09:30:00,17.31,17.4,17.27,17.3,229200.0,12.3831,12.4475,12.3545,12.3759,229200.0
2012-12-07 09:40:00,17.29,17.35,17.28,17.3,109200.0,12.3688,12.4117,12.3616,12.3759,109200.0
2012-12-07 09:50:00,17.31,17.34,17.28,17.33,107200.0,12.3831,12.4045,12.3616,12.3974,107200.0
2012-12-07 10:00:00,17.33,17.33,17.28,17.28,52800.0,12.3974,12.3974,12.3616,12.3616,52800.0
2012-12-07 10:10:00,17.28,17.32,17.28,17.32,103200.0,12.3616,12.3902,12.3616,12.3902,103200.0
2012-12-07 10:20:00,17.31,17.34,17.31,17.32,58400.0,12.3831,12.4045,12.3831,12.3902,58400.0
2012-12-07 10:30:00,17.32,17.32,17.29,17.29,51600.0,12.3902,12.3902,12.3688,12.3688,51600.0
2012-12-07 10:40:00,17.29,17.32,17.29,17.32,70800.0,12.3688,12.3902,12.3688,12.3902,70800.0
2012-12-07 10:50:00,17.32,17.32,17.28,17.29,88400.0,12.3902,12.3902,12.3616,12.3688,88400.0
2012-12-07 11:00:00,17.28,17.31,17.27,17.28,136000.0,12.3616,12.3831,12.3545,12.3616,136000.0
2012-12-07 11:10:00,17.28,17.3,17.28,17.29,103200.0,12.3616,12.3759,12.3616,12.3688,103200.0
2012-12-07 11:20:00,17.3,17.3,17.28,17.3,117600.0,12.3759,12.3759,12.3616,12.3759,117600.0
2012-12-07 11:30:00,17.3,17.32,17.29,17.31,64400.0,12.3759,12.3902,12.3688,12.3831,64400.0
2012-12-07 11:40:00,17.3,17.32,17.29,17.3,60400.0,12.3759,12.3902,12.3688,12.3759,60400.0
2012-12-07 11:50:00,17.3,17.32,17.29,17.31,57600.0,12.3759,12.3902,12.3688,12.3831,57600.0
2012-12-07 12:00:00,17.31,17.31,17.29,17.3,28400.0,12.3831,12.3831,12.3688,12.3759,28400.0
2012-12-07 12:10:00,17.3,17.31,17.29,17.29,56800.0,12.3759,12.3831,12.3688,12.3688,56800.0
2012-12-07 12:20:00,17.29,17.3,17.29,17.3,39200.0,12.3688,12.3759,12.3688,12.3759,39200.0
2012-12-07 12:30:00,17.3,17.3,17.27,17.27,142400.0,12.3759,12.3759,12.3545,12.3545,142400.0
2012-12-07 12:40:00,17.27,17.31,17.27,17.3,84800.0,12.3545,12.3831,12.3545,12.3759,84800.0
2012-12-07 12:50:00,17.3,17.31,17.3,17.3,35600.0,12.3759,12.3831,12.3759,12.3759,35600.0
2012-12-07 13:00:00,17.31,17.33,17.29,17.3,114800.0,12.3831,12.3974,12.3688,12.3759,114800.0
2012-12-07 13:10:00,17.3,17.31,17.29,17.31,40400.0,12.3759,12.3831,12.3688,12.3831,40400.0
2012-12-07 13:20:00,17.31,17.34,17.3,17.32,74400.0,12.3831,12.4045,12.3759,12.3902,74400.0
2012-12-07 13:30:00,17.32,17.33,17.31,17.32,35200.0,12.3902,12.3974,12.3831,12.3902,35200.0
2012-12-07 13:40:00,17.32,17.32,17.29,17.29,46400.0,12.3902,12.3902,12.3688,12.3688,46400.0
2012-12-07 13:50:00,17.29,17.31,17.28,17.3,53600.0,12.3688,12.3831,12.3616,12.3759,53600.0
2012-12-07 14:00:00,17.3,17.31,17.3,17.3,55200.0,12.3759,12.3831,12.3759,12.3759,55200.0
2012-12-07 14:10:00,17.3,17.31,17.29,17.3,54400.0,12.3759,12.3831,12.3688,12.3759,54400.0
2012-12-07 14:20:00,17.29,17.31,17.29,17.29,57600.0,12.3688,12.3831,12.3688,12.3688,57600.0
2012-12-07 14:30:00,17.29,17.32,17.28,17.31,68400.0,12.3688,12.3902,12.3616,12.3831,68400.0
2012-12-07 14:40:00,17.31,17.31,17.29,17.3,73600.0,12.3831,12.3831,12.3688,12.3759,73600.0
2012-12-07 14:50:00,17.29,17.3,17.29,17.29,73200.0,12.3688,12.3759,12.3688,12.3688,73200.0
2012-12-07 15:00:00,17.28,17.3,17.28,17.29,93600.0,12.3616,12.3759,12.3616,12.3688,93600.0
2012-12-07 15:10:00,17.29,17.3,17.27,17.29,58800.0,12.3688,12.3759,12.3545,12.3688,58800.0
2012-12-07 15:20:00,17.29,17.29,17.27,17.29,73600.0,12.3688,12.3688,12.3545,12.3688,73600.0
2012-12-07 15:30:00,17.29,17.32,17.29,17.3,189200.0,12.3688,12.3902,12.3688,12.3759,189200.0
2012-12-07 15:40:00,17.31,17.33,17.31,17.33,150800.0,12.3831,12.3974,12.3831,12.3974,150800.0
2012-12-07 15:50:00,17.32,17.35,17.32,17.34,298000.0,12.3902,12.4117,12.3902,12.4045,298000.0
2012-12-10 09:30:00,17.32,17.35,17.27,17.27,161600.0,12.3902,12.4117,12.3545,12.3545,161600.0
2012-12-10 09:40:00,17.28,17.3,17.25,17.28,161200.0,12.3616,12.3759,12.3402,12.3616,161200.0
2012-12-10 09:50:00,17.29,17.31,17.28,17.31,64400.0,12.3688,12.3831,12.3616,12.3831,64400.0
2012-12-10 10:00:00,17.32,17.33,17.28,17.3,72000.0,12.3902,12.3974,12.3616,12.3759,72000.0
2012-12-10 10:10:00,17.3,17.33,17.29,17.31,77200.0,12.3759,12.3974,12.3688,12.3831,77200.0
2012-12-10 10:20:00,17.31,17.34,17.27,17.3,108400.0,12.3831,12.4045,12.3545,12.3759,108400.0
2012-12-10 10:30:00,17.3,17.31,17.3,17.31,99200.0,12.3759,12.3831,12.3759,12.3831,99200.0
2012-12-10 10:40:00,17.32,17.33,17.27,17.27,86800.0,12.3902,12.3974,12.3545,12.3545,86800.0
2012-12-10 10:50:00,17.27,17.31,17.27,17.3,84000.0,12.3545,12.3831,12.3545,12.3759,84000.0
2012-12-10 11:00:00,17.3,17.3,17.28,17.29,95600.0,12.3759,12.3759,12.3616,12.3688,95600.0
2012-12-10 11:10:00,17.29,17.31,17.29,17.29,119200.0,12.3688,12.3831,12.3688,12.3688,119200.0
2012-12-10 11:20:00,17.3,17.31,17.27,17.29,96000.0,12.3759,12.3831,12.3545,12.3688,96000.0
2012-12-10 11:30:00,17.29,17.32,17.29,17.31,68000.0,12.3688,12.3902,12.3688,12.3831,68000.0
2012-12-10 11:40:00,17.31,17.32,17.3,17.31,36000.0,12.3831,12.3902,12.3759,12.3831,36000.0
2012-12-10 11:50:00,17.31,17.31,17.29,17.29,55200.0,12.3831,12.3831,12.3688,12.3688,55200.0
2012-12-10 12:00:00,17.29,17.3,17.27,17.29,76800.0,12.3688,12.3759,12.3545,12.3688,76800.0
2012-12-10 12:10:00,17.3,17.32,17.29,17.3,53600.0,12.3759,12.3902,12.3688,12.3759,53600.0
2012-12-10 12:20:00,17.3,17.31,17.27,17.28,73600.0,12.3759,12.3831,12.3545,12.3616,73600.0
2012-12-10 12:30:00,17.28,17.3,17.28,17.29,70000.0,12.3616,12.3759,12.3616,12.3688,70000.0
2012-12-10 12:40:00,17.3,17.31,17.3,17.31,36800.0,12.3759,12.3831,12.3759,12.3831,36800.0
2012-12-10 12:50:00,17.31,17.31,17.29,17.31,67200.0,12.3831,12.3831,12.3688,12.3831,67200.0
2012-12-10 13:00:00,17.3,17.31,17.3,17.3,44000.0,12.3759,12.3831,12.3759,12.3759,44000.0
2012-12-10 13:10:00,17.29,17.3,17.29,17.29,48000.0,12.3688,12.3759,12.3688,12.3688,48000.0
2012-12-10 13:20:00,17.29,17.3,17.28,17.28,79200.0,12.3688,12.3759,12.3616,12.3616,79200.0
2012-12-10 13:30:00,17.28,17.29,17.27,17.28,59600.0,12.3616,12.3688,12.3545,12.3616,59600.0
2012-12-10 13:40:00,17.28,17.29,17.27,17.28,75200.0,12.3616,12.3688,12.3545,12.3616,75200.0
2012-12-10 13:50:00,17.28,17.28,17.27,17.28,53600.0,12.3616,12.3616,12.3545,12.3616,53600.0
2012-12-10 14:00:00,17.28,17.29,17.27,17.28,82800.0,12.3616,12.3688,12.3545,12.3616,82800.0
2012-12-10 14:10:00,17.28,17.29,17.27,17.28,93200.0,12.3616,12.3688,12.3545,12.3616,93200.0
2012-12-10 14:20:00,17.28,17.29,17.27,17.28,55200.0,12.3616,12.3688,12.3545,12.3616,55200.0
2012-12-10 14:30:00,17.28,17.28,17.27,17.28,96800.0,12.3616,12.3616,12.3545,12.3616,96800.0
2012-12-10 14:40:00,17.28,17.28,17.25,17.26,88400.0,12.3616,12.3616,12.3402,12.3473,88400.0
2012-12-10 14:50:00,17.26,17.29,17.26,17.29,50800.0,12.3473,12.3688,12.3473,12.3688,50800.0
2012-12-10 15:00:00,17.29,17.29,17.28,17.29,99200.0,12.3688,12.3688,12.3616,12.3688,99200.0
2012-12-10 15:10:00,17.29,17.31,17.29,17.29,56800.0,12.3688,12.3831,12.3688,12.3688,56800.0
2012-12-10 15:20:00,17.29,17.3,17.27,17.3,122400.0,12.3688,12.3759,12.3545,12.3759,122400.0
2012-12-10 15:30:00,17.3,17.31,17.29,17.3,68000.0,12.3759,12.3831,12.3688,12.3759,68000.0
2012-12-10 15:40:00,17.3,17.32,17.3,17.31,132400.0,12.3759,12.3902,12.3759,12.3831,132400.0
2012-12-10 15:50:00,17.31,17.31,17.28,17.29,433200.0,12.3831,12.3831,12.3616,12.3688,433200.0
2012-12-11 09:30:00,17.31,17.36,17.27,17.28,146800.0,12.3831,12.4189,12.3545,12.3616,146800.0
2012-12-11 09:40:00,17.27,17.33,17.27,17.3,101200.0,12.3545,12.3974,12.3545,12.3759,101200.0
2012-12-11 09:50:00,17.3,17.33,17.28,17.32,54400.0,12.3759,12.3974,12.3616,12.3902,54400.0
2012-12-11 10:00:00,17.33,17.37,17.33,17.37,83200.0,12.3974,12.426,12.3974,12.426,83200.0
2012-12-11 10:10:00,17.36,17.37,17.33,17.34,124400.0,12.4189,12.426,12.3974,12.4045,124400.0
2012-12-11 10:20:00,17.35,17.36,17.34,17.35,52400.0,12.4117,12.4189,12.4045,12.4117,52400.0
2012-12-11 10:30:00,17.35,17.36,17.32,17.35,60400.0,12.4117,12.4189,12.3902,12.4117,60400.0
2012-12-11 10:40:00,17.34,17.35,17.32,17.34,87600.0,12.4045,12.4117,12.3902,12.4045,87600.0
2012-12-11 10:50:00,17.34,17.34,17.32,17.32,44400.0,12.4045,12.4045,12.3902,12.3902,44400.0
2012-12-11 11:00:00,17.32,17.34,17.32,17.34,58400.0,12.3902,12.4045,12.3902,12.4045,58400.0
2012-12-11 11:10:00,17.34,17.35,17.31,17.31,157600.0,12.4045,12.4117,12.3831,12.3831,157600.0
2012-12-11 11:20:00,17.31,17.38,17.31,17.36,154400.0,12.3831,12.4332,12.3831,12.4189,154400.0
2012-12-11 11:30:00,17.36,17.38,17.36,17.36,54400.0,12.4189,12.4332,12.4189,12.4189,54400.0
2012-12-11 11:40:00,17.36,17.36,17.35,17.36,38800.0,12.4189,12.4189,12.4117,12.4189,38800.0
2012-12-11 11:50:00,17.36,17.36,17.34,17.36,58000.0,12.4189,12.4189,12.4045,12.4189,58000.0
2012-12-11 12:00:00,17.36,17.37,17.34,17.34,90800.0,12.4189,12.426,12.4045,12.4045,90800.0
2012-12-11 12:10:00,17.33,17.35,17.33,17.35,117600.0,12.3974,12.4117,12.3974,12.4117,117600.0
2012-12-11 12:20:00,17.35,17.35,17.33,17.34,82800.0,12.4117,12.4117,12.3974,12.4045,82800.0
2012-12-11 12:30:00,17.34,17.36,17.34,17.34,50000.0,12.4045,12.4189,12.4045,12.4045,50000.0
2012-12-11 12:40:00,17.34,17.36,17.34,17.36,55200.0,12.4045,12.4189,12.4045,12.4189,55200.0
2012-12-11 12:50:00,17.36,17.37,17.35,17.37,83200.0,12.4189,12.426,12.4117,12.426,83200.0
2012-12-11 13:00:00,17.37,17.39,17.36,17.37,63200.0,12.426,12.4403,12.4189,12.426,63200.0
2012-12-11 13:10:00,17.37,17.39,17.37,17.38,103200.0,12.426,12.4403,12.426,12.4332,103200.0
2012-12-11 13:20:00,17.38,17.39,17.35,17.36,69200.0,12.4332,12.4403,12.4117,12.4189,69200.0
2012-12-11 13:30:00,17.36,17.36,17.34,17.35,82000.0,12.4189,12.4189,12.4045,12.4117,82000.0
2012-12-11 13:40:00,17.35,17.36,17.34,17.36,44400.0,12.4117,12.4189,12.4045,12.4189,44400.0
2012-12-11 13:50:00,17.36,17.36,17.34,17.34,96400.0,12.4189,12.4189,12.4045,12.4045,96400.0
2012-12-11 14:00:00,17.35,17.35,17.34,17.34,57200.0,12.4117,12.4117,12.4045,12.4045,57200.0
2012-12-11 14:10:00,17.35,17.35,17.32,17.32,68400.0,12.4117,12.4117,12.3902,12.3902,68400.0
2012-12-11 14:20:00,17.32,17.34,17.31,17.31,73200.0,12.3902,12.4045,12.3831,12.3831,73200.0
2012-12-11 14:30:00,17.31,17.33,17.3,17.31,88000.0,12.3831,12.3974,12.3759,12.3831,88000.0
2012-12-11 14:40:00,17.32,17.32,17.3,17.31,82800.0,12.3902,12.3902,12.3759,12.3831,82800.0
2012-12-11 14:50:00,17.31,17.32,17.3,17.31,24000.0,12.3831,12.3902,12.3759,12.3831,24000.0
2012-12-11 15:00:00,17.31,17.31,17.27,17.29,128000.0,12.3831,12.3831,12.3545,12.3688,128000.0
2012-12-11 15:10:00,17.29,17.3,17.27,17.28,131600.0,12.3688,12.3759,12.3545,12.3616,131600.0
2012-12-11 15:20:00,17.28,17.3,17.27,17.3,132800.0,12.3616,12.3759,12.3545,12.3759,132800.0
2012-12-11 15:30:00,17.29,17.31,17.29,17.3,114400.0,12.3688,12.3831,12.3688,12.3759,114400.0
2012-12-11 15:40:00,17.3,17.3,17.28,17.3,189600.0,12.3759,12.3759,12.3616,12.3759,189600.0
2012-12-11 15:50:00,17.3,17.33,17.29,17.33,525200.0,12.3759,12.3974,12.3688,12.3974,525200.0
2012-12-12 09:30:00,17.35,17.37,17.29,17.33,214800.0,12.4117,12.426,12.3688,12.3974,214800.0
2012-12-12 09:40:00,17.33,17.4,17.31,17.4,145200.0,12.3974,12.4475,12.3831,12.4475,145200.0
2012-12-12 09:50:00,17.4,17.43,17.4,17.41,163200.0,12.4475,12.4689,12.4475,12.4546,163200.0
2012-12-12 10:00:00,17.41,17.41,17.36,17.38,108400.0,12.4546,12.4546,12.4189,12.4332,108400.0
2012-12-12 10:10:00,17.38,17.43,17.38,17.43,126000.0,12.4332,12.4689,12.4332,12.4689,126000.0
2012-12-12 10:20:00,17.43,17.43,17.4,17.41,125200.0,12.4689,12.4689,12.4475,12.4546,125200.0
2012-12-12 10:30:00,17.41,17.41,17.4,17.41,34800.0,12.4546,12.4546,12.4475,12.4546,34800.0
2012-12-12 10:40:00,17.41,17.43,17.41,17.42,36800.0,12.4546,12.4689,12.4546,12.4618,36800.0
2012-12-12 10:50:00,17.42,17.43,17.41,17.42,46000.0,12.4618,12.4689,12.4546,12.4618,46000.0
2012-12-12 11:00:00,17.42,17.43,17.42,17.42,110800.0,12.4618,12.4689,12.4618,12.4618,110800.0
2012-12-12 11:10:00,17.42,17.42,17.4,17.41,95200.0,12.4618,12.4618,12.4475,12.4546,95200.0
2012-12-12 11:20:00,17.42,17.43,17.42,17.43,130000.0,12.4618,12.4689,12.4618,12.4689,130000.0
2012-12-12 11:30:00,17.43,17.43,17.41,17.41,233200.0,12.4689,12.4689,12.4546,12.4546,233200.0
2012-12-12 11:40:00,17.41,17.41,17.41,17.41,106400.0,12.4546,12.4546,12.4546,12.4546,106400.0
2012-12-12 11:50:00,17.41,17.42,17.41,17.41,48000.0,12.4546,12.4618,12.4546,12.4546,48000.0
2012-12-12 12:00:00,17.42,17.43,17.41,17.41,64000.0,12.4618,12.4689,12.4546,12.4546,64000.0
2012-12-12 12:10:00,17.4,17.41,17.4,17.41,81600.0,12.4475,12.4546,12.4475,12.4546,81600.0
2012-12-12 12:20:00,17.41,17.42,17.38,17.39,62400.0,12.4546,12.4618,12.4332,12.4403,62400.0
2012-12-12 12:30:00,17.39,17.44,17.36,17.43,119200.0,12.4403,12.4761,12.4189,12.4689,119200.0
2012-12-12 12:40:00,17.43,17.44,17.42,17.43,176000.0,12.4689,12.4761,12.4618,12.4689,176000.0
2012-12-12 12:50:00,17.43,17.47,17.43,17.46,101200.0,12.4689,12.4975,12.4689,12.4904,101200.0
2012-12-12 13:00:00,17.46,17.47,17.45,17.45,80800.0,12.4904,12.4975,12.4832,12.4832,80800.0
2012-12-12 13:10:00,17.44,17.46,17.43,17.45,184400.0,12.4761,12.4904,12.4689,12.4832,184400.0
2012-12-12 13:20:00,17.45,17.48,17.45,17.47,94000.0,12.4832,12.5047,12.4832,12.4975,94000.0
2012-12-12 13:30:00,17.47,17.47,17.46,17.46,92800.0,12.4975,12.4975,12.4904,12.4904,92800.0
2012-12-12 13:40:00,17.46,17.47,17.43,17.45,127200.0,12.4904,12.4975,12.4689,12.4832,127200.0
2012-12-12 13:50:00,17.45,17.46,17.44,17.46,53600.0,12.4832,12.4904,12.4761,12.4904,53600.0
2012-12-12 14:00:00,17.46,17.47,17.44,17.47,60800.0,12.4904,12.4975,12.4761,12.4975,60800.0
2012-12-12 14:10:00,17.47,17.47,17.44,17.44,64800.0,12.4975,12.4975,12.4761,12.4761,64800.0
2012-12-12 14:20:00,17.44,17.45,17.42,17.42,90400.0,12.4761,12.4832,12.4618,12.4618,90400.0
2012-12-12 14:30:00,17.42,17.42,17.4,17.4,72800.0,12.4618,12.4618,12.4475,12.4475,72800.0
2012-12-12 14:40:00,17.4,17.41,17.39,17.4,93200.0,12.4475,12.4546,12.4403,12.4475,93200.0
2012-12-12 14:50:00,17.4,17.41,17.39,17.4,60400.0,12.4475,12.4546,12.4403,12.4475,60400.0
2012-12-12 15:00:00,17.4,17.4,17.36,17.38,115200.0,12.4475,12.4475,12.4189,12.4332,115200.0
2012-12-12 15:10:00,17.38,17.39,17.34,17.36,98800.0,12.4332,12.4403,12.4045,12.4189,98800.0
2012-12-12 15:20:00,17.37,17.38,17.35,17.36,114400.0,12.426,12.4332,12.4117,12.4189,114400.0
2012-12-12 15:30:00,17.36,17.37,17.33,17.33,222400.0,12.4189,12.426,12.3974,12.3974,222400.0
2012-12-12 15:40:00,17.33,17.35,17.3,17.33,310400.0,12.3974,12.4117,12.3759,12.3974,310400.0
2012-12-12 15:50:00,17.33,17.33,17.29,17.31,504800.0,12.3974,12.3974,12.3688,12.3831,504800.0
2012-12-13 09:30:00,17.29,17.31,17.27,17.27,205200.0,12.3688,12.3831,12.3545,12.3545,205200.0
2012-12-13 09:40:00,17.27,17.27,17.22,17.22,230400.0,12.3545,12.3545,12.3187,12.3187,230400.0
2012-12-13 09:50:00,17.23,17.25,17.22,17.24,92000.0,12.3259,12.3402,12.3187,12.333,92000.0
2012-12-13 10:00:00,17.23,17.29,17.23,17.29,244800.0,12.3259,12.3688,12.3259,12.3688,244800.0
2012-12-13 10:10:00,17.29,17.5,17.29,17.32,350000.0,12.3688,12.519,12.3688,12.3902,350000.0
2012-12-13 10:20:00,17.31,17.32,17.28,17.31,189200.0,12.3831,12.3902,12.3616,12.3831,189200.0
2012-12-13 10:30:00,17.32,17.4,17.31,17.4,346000.0,12.3902,12.4475,12.3831,12.4475,346000.0
2012-12-13 10:40:00,17.4,17.47,17.39,17.47,438000.0,12.4475,12.4975,12.4403,12.4975,438000.0
2012-12-13 10:50:00,17.47,17.53,17.46,17.46,497200.0,12.4975,12.5405,12.4904,12.4904,497200.0
2012-12-13 11:00:00,17.46,17.46,17.43,17.44,225200.0,12.4904,12.4904,12.4689,12.4761,225200.0
2012-12-13 11:10:00,17.44,17.44,17.4,17.43,127600.0,12.4761,12.4761,12.4475,12.4689,127600.0
2012-12-13 11:20:00,17.43,17.47,17.42,17.46,172800.0,12.4689,12.4975,12.4618,12.4904,172800.0
2012-12-13 11:30:00,17.46,17.57,17.46,17.53,472000.0,12.4904,12.5691,12.4904,12.5405,472000.0
2012-12-13 11:40:00,17.52,17.54,17.48,17.48,371200.0,12.5333,12.5476,12.5047,12.5047,371200.0
2012-12-13 11:50:00,17.48,17.52,17.48,17.5,148000.0,12.5047,12.5333,12.5047,12.519,148000.0
2012-12-13 12:00:00,17.49,17.5,17.44,17.45,169600.0,12.5118,12.519,12.4761,12.4832,169600.0
2012-12-13 12:10:00,17.45,17.46,17.44,17.44,141200.0,12.4832,12.4904,12.4761,12.4761,141200.0
2012-12-13 12:20:00,17.44,17.45,17.43,17.43,59200.0,12.4761,12.4832,12.4689,12.4689,59200.0
2012-12-13 12:30:00,17.43,17.46,17.43,17.44,158400.0,12.4689,12.4904,12.4689,12.4761,158400.0
2012-12-13 12:40:00,17.44,17.44,17.41,17.43,86400.0,12.4761,12.4761,12.4546,12.4689,86400.0
2012-12-13 12:50:00,17.43,17.45,17.43,17.44,55200.0,12.4689,12.4832,12.4689,12.4761,55200.0
2012-12-13 13:00:00,17.43,17.44,17.4,17.4,95600.0,12.4689,12.4761,12.4475,12.4475,95600.0
2012-12-13 13:10:00,17.4,17.42,17.39,17.42,84800.0,12.4475,12.4618,12.4403,12.4618,84800.0
2012-12-13 13:20:00,17.42,17.44,17.42,17.44,44800.0,12.4618,12.4761,12.4618,12.4761,44800.0
2012-12-13 13:30:00,17.43,17.44,17.43,17.43,79600.0,12.4689,12.4761,12.4689,12.4689,79600.0
2012-12-13 13:40:00,17.43,17.44,17.4,17.41,125200.0,12.4689,12.4761,12.4475,12.4546,125200.0
2012-12-13 13:50:00,17.41,17.43,17.41,17.42,116800.0,12.4546,12.4689,12.4546,12.4618,116800.0
2012-12-13 14:00:00,17.42,17.42,17.4,17.41,116400.0,12.4618,12.4618,12.4475,12.4546,116400.0
2012-12-13 14:10:00,17.41,17.43,17.41,17.43,114800.0,12.4546,12.4689,12.4546,12.4689,114800.0
2012-12-13 14:20:00,17.43,17.48,17.43,17.48,226000.0,12.4689,12.5047,12.4689,12.5047,226000.0
2012-12-13 14:30:00,17.48,17.48,17.45,17.45,216000.0,12.5047,12.5047,12.4832,12.4832,216000.0
2012-12-13 14:40:00,17.45,17.45,17.43,17.45,144000.0,12.4832,12.4832,12.4689,12.4832,144000.0
2012-12-13 14:50:00,17.45,17.45,17.41,17.42,223200.0,12.4832,12.4832,12.4546,12.4618,223200.0
2012-12-13 15:00:00,17.42,17.42,17.4,17.41,173600.0,12.4618,12.4618,12.4475,12.4546,173600.0
2012-12-13 15:10:00,17.41,17.42,17.4,17.4,101600.0,12.4546,12.4618,12.4475,12.4475,101600.0
2012-12-13 15:20:00,17.4,17.41,17.39,17.4,148400.0,12.4475,12.4546,12.4403,12.4475,148400.0
2012-12-13 15:30:00,17.4,17.43,17.39,17.43,234400.0,12.4475,12.4689,12.4403,12.4689,234400.0
2012-12-13 15:40:00,17.42,17.51,17.42,17.5,965200.0,12.4618,12.5262,12.4618,12.519,965200.0
2012-12-13 15:50:00,17.5,17.55,17.5,17.51,1827200.0,12.519,12.5548,12.519,12.5262,1827200.0
2012-12-14 09:30:00,17.42,17.48,17.4,17.45,682400.0,12.4618,12.5047,12.4475,12.4832,682400.0
2012-12-14 09:40:00,17.45,17.48,17.45,17.47,248800.0,12.4832,12.5047,12.4832,12.4975,248800.0
2012-12-14 09:50:00,17.47,17.48,17.45,17.45,191600.0,12.4975,12.5047,12.4832,12.4832,191600.0
2012-12-14 10:00:00,17.46,17.48,17.42,17.43,320400.0,12.4904,12.5047,12.4618,12.4689,320400.0
2012-12-14 10:10:00,17.43,17.45,17.42,17.43,605600.0,12.4689,12.4832,12.4618,12.4689,605600.0
2012-12-14 10:20:00,17.43,17.44,17.42,17.43,132000.0,12.4689,12.4761,12.4618,12.4689,132000.0
2012-12-14 10:30:00,17.44,17.48,17.43,17.46,350400.0,12.4761,12.5047,12.4689,12.4904,350400.0
2012-12-14 10:40:00,17.47,17.48,17.46,17.47,357200.0,12.4975,12.5047,12.4904,12.4975,357200.0
2012-12-14 10:50:00,17.47,17.5,17.46,17.46,178800.0,12.4975,12.519,12.4904,12.4904,178800.0
2012-12-14 11:00:00,17.46,17.48,17.43,17.48,403200.0,12.4904,12.5047,12.4689,12.5047,403200.0
2012-12-14 11:10:00,17.48,17.49,17.46,17.48,178400.0,12.5047,12.5118,12.4904,12.5047,178400.0
2012-12-14 11:20:00,17.48,17.51,17.48,17.5,224800.0,12.5047,12.5262,12.5047,12.519,224800.0
2012-12-14 11:30:00,17.5,17.51,17.47,17.48,156400.0,12.519,12.5262,12.4975,12.5047,156400.0
2012-12-14 11:40:00,17.48,17.5,17.48,17.49,91600.0,12.5047,12.519,12.5047,12.5118,91600.0
2012-12-14 11:50:00,17.49,17.5,17.48,17.48,63600.0,12.5118,12.519,12.5047,12.5047,63600.0
2012-12-14 12:00:00,17.49,17.49,17.47,17.47,84800.0,12.5118,12.5118,12.4975,12.4975,84800.0
2012-12-14 12:10:00,17.47,17.48,17.46,17.46,140000.0,12.4975,12.5047,12.4904,12.4904,140000.0
2012-12-14 12:20:00,17.46,17.46,17.44,17.46,149200.0,12.4904,12.4904,12.4761,12.4904,149200.0
2012-12-14 12:30:00,17.46,17.46,17.43,17.43,942400.0,12.4904,12.4904,12.4689,12.4689,942400.0
2012-12-14 12:40:00,17.44,17.44,17.42,17.43,102800.0,12.4761,12.4761,12.4618,12.4689,102800.0
2012-12-14 12:50:00,17.43,17.43,17.41,17.42,128400.0,12.4689,12.4689,12.4546,12.4618,128400.0
2012-12-14 13:00:00,17.42,17.43,17.41,17.43,88000.0,12.4618,12.4689,12.4546,12.4689,88000.0
2012-12-14 13:10:00,17.42,17.45,17.42,17.43,89200.0,12.4618,12.4832,12.4618,12.4689,89200.0
2012-12-14 13:20:00,17.43,17.43,17.42,17.43,96400.0,12.4689,12.4689,12.4618,12.4689,96400.0
2012-12-14 13:30:00,17.43,17.44,17.42,17.44,76400.0,12.4689,12.4761,12.4618,12.4761,76400.0
2012-12-14 13:40:00,17.45,17.46,17.43,17.44,117600.0,12.4832,12.4904,12.4689,12.4761,117600.0
2012-12-14 13:50:00,17.44,17.45,17.43,17.43,197600.0,12.4761,12.4832,12.4689,12.4689,197600.0
2012-12-14 14:00:00,17.43,17.44,17.43,17.43,162800.0,12.4689,12.4761,12.4689,12.4689,162800.0
2012-12-14 14:10:00,17.43,17.45,17.43,17.45,124400.0,12.4689,12.4832,12.4689,12.4832,124400.0
2012-12-14 14:20:00,17.45,17.45,17.43,17.43,79600.0,12.4832,12.4832,12.4689,12.4689,79600.0
2012-12-14 14:30:00,17.43,17.43,17.42,17.43,104400.0,12.4689,12.4689,12.4618,12.4689,104400.0
2012-12-14 14:40:00,17.43,17.43,17.42,17.42,98400.0,12.4689,12.4689,12.4618,12.4618,98400.0
2012-12-14 14:50:00,17.42,17.42,17.4,17.4,286000.0,12.4618,12.4618,12.4475,12.4475,286000.0
2012-12-14 15:00:00,17.4,17.4,17.38,17.38,298000.0,12.4475,12.4475,12.4332,12.4332,298000.0
2012-12-14 15:10:00,17.39,17.41,17.38,17.39,146800.0,12.4403,12.4546,12.4332,12.4403,146800.0
2012-12-14 15:20:00,17.39,17.4,17.38,17.38,166000.0,12.4403,12.4475,12.4332,12.4332,166000.0
2012-12-14 15:30:00,17.38,17.39,17.36,17.36,408800.0,12.4332,12.4403,12.4189,12.4189,408800.0
2012-12-14 15:40:00,17.36,17.39,17.36,17.37,768000.0,12.4189,12.4403,12.4189,12.426,768000.0
2012-12-14 15:50:00,17.37,17.38,17.36,17.37,968400.0,12.426,12.4332,12.4189,12.426,968400.0
2012-12-17 09:30:00,17.41,17.5,17.38,17.48,374400.0,12.4546,12.519,12.4332,12.5047,374400.0
2012-12-17 09:40:00,17.49,17.54,17.47,17.49,399200.0,12.5118,12.5476,12.4975,12.5118,399200.0
2012-12-17 09:50:00,17.48,17.52,17.48,17.5,203600.0,12.5047,12.5333,12.5047,12.519,203600.0
2012-12-17 10:00:00,17.5,17.56,17.5,17.55,252000.0,12.519,12.5619,12.519,12.5548,252000.0
2012-12-17 10:10:00,17.55,17.58,17.55,17.57,155600.0,12.5548,12.5762,12.5548,12.5691,155600.0
2012-12-17 10:20:00,17.58,17.6,17.57,17.6,233200.0,12.5762,12.5905,12.5691,12.5905,233200.0
2012-12-17 10:30:00,17.6,17.63,17.6,17.62,120000.0,12.5905,12.612,12.5905,12.6048,120000.0
2012-12-17 10:40:00,17.62,17.63,17.61,17.63,180400.0,12.6048,12.612,12.5977,12.612,180400.0
2012-12-17 10:50:00,17.63,17.63,17.55,17.57,152000.0,12.612,12.612,12.5548,12.5691,152000.0
2012-12-17 11:00:00,17.57,17.59,17.56,17.59,306800.0,12.5691,12.5834,12.5619,12.5834,306800.0
2012-12-17 11:10:00,17.59,17.61,17.58,17.59,98400.0,12.5834,12.5977,12.5762,12.5834,98400.0
2012-12-17 11:20:00,17.59,17.59,17.56,17.57,112800.0,12.5834,12.5834,12.5619,12.5691,112800.0
2012-12-17 11:30:00,17.56,17.58,17.56,17.56,122400.0,12.5619,12.5762,12.5619,12.5619,122400.0
2012-12-17 11:40:00,17.56,17.59,17.55,17.57,155600.0,12.5619,12.5834,12.5548,12.5691,155600.0
2012-12-17 11:50:00,17.58,17.58,17.54,17.56,101200.0,12.5762,12.5762,12.5476,12.5619,101200.0
2012-12-17 12:00:00,17.56,17.6,17.56,17.6,103200.0,12.5619,12.5905,12.5619,12.5905,103200.0
2012-12-17 12:10:00,17.59,17.63,17.58,17.63,125600.0,12.5834,12.612,12.5762,12.612,125600.0
2012-12-17 12:20:00,17.63,17.63,17.61,17.62,56000.0,12.612,12.612,12.5977,12.6048,56000.0
2012-12-17 12:30:00,17.62,17.63,17.61,17.61,79600.0,12.6048,12.612,12.5977,12.5977,79600.0
2012-12-17 12:40:00,17.61,17.61,17.6,17.6,228800.0,12.5977,12.5977,12.5905,12.5905,228800.0
2012-12-17 12:50:00,17.6,17.61,17.59,17.6,59600.0,12.5905,12.5977,12.5834,12.5905,59600.0
2012-12-17 13:00:00,17.6,17.62,17.6,17.6,78800.0,12.5905,12.6048,12.5905,12.5905,78800.0
2012-12-17 13:10:00,17.6,17.61,17.6,17.6,126000.0,12.5905,12.5977,12.5905,12.5905,126000.0
2012-12-17 13:20:00,17.6,17.64,17.6,17.63,166800.0,12.5905,12.6192,12.5905,12.612,166800.0
2012-12-17 13:30:00,17.63,17.64,17.62,17.62,94000.0,12.612,12.6192,12.6048,12.6048,94000.0
2012-12-17 13:40:00,17.62,17.65,17.61,17.64,176800.0,12.6048,12.6263,12.5977,12.6192,176800.0
2012-12-17 13:50:00,17.64,17.64,17.61,17.62,86800.0,12.6192,12.6192,12.5977,12.6048,86800.0
2012-12-17 14:00:00,17.61,17.65,17.61,17.63,315200.0,12.5977,12.6263,12.5977,12.612,315200.0
2012-12-17 14:10:00,17.64,17.65,17.61,17.65,128800.0,12.6192,12.6263,12.5977,12.6263,128800.0
2012-12-17 14:20:00,17.65,17.66,17.63,17.65,138800.0,12.6263,12.6335,12.612,12.6263,138800.0
2012-12-17 14:30:00,17.65,17.66,17.63,17.63,140400.0,12.6263,12.6335,12.612,12.612,140400.0
2012-12-17 14:40:00,17.63,17.64,17.61,17.62,131600.0,12.612,12.6192,12.5977,12.6048,131600.0
2012-12-17 14:50:00,17.62,17.65,17.62,17.63,191600.0,12.6048,12.6263,12.6048,12.612,191600.0
2012-12-17 15:00:00,17.62,17.63,17.61,17.63,214000.0,12.6048,12.612,12.5977,12.612,214000.0
2012-12-17 15:10:00,17.63,17.63,17.59,17.6,200000.0,12.612,12.612,12.5834,12.5905,200000.0
2012-12-17 15:20:00,17.6,17.61,17.6,17.6,179200.0,12.5905,12.5977,12.5905,12.5905,179200.0
2012-12-17 15:30:00,17.6,17.62,17.6,17.62,170800.0,12.5905,12.6048,12.5905,12.6048,170800.0
2012-12-17 15:40:00,17.62,17.62,17.6,17.6,414400.0,12.6048,12.6048,12.5905,12.5905,414400.0
2012-12-17 15:50:00,17.6,17.64,17.6,17.63,1278000.0,12.5905,12.6192,12.5905,12.612,1278000.0
2012-12-18 09:30:00,17.6,17.65,17.6,17.65,515200.0,12.5905,12.6263,12.5905,12.6263,515200.0
2012-12-18 09:40:00,17.63,17.67,17.58,17.6,319600.0,12.612,12.6406,12.5762,12.5905,319600.0
2012-12-18 09:50:00,17.6,17.65,17.59,17.64,355600.0,12.5905,12.6263,12.5834,12.6192,355600.0
2012-12-18 10:00:00,17.64,17.72,17.63,17.7,406000.0,12.6192,12.6764,12.612,12.6621,406000.0
2012-12-18 10:10:00,17.69,17.69,17.65,17.67,224400.0,12.6549,12.6549,12.6263,12.6406,224400.0
2012-12-18 10:20:00,17.67,17.71,17.66,17.68,203200.0,12.6406,12.6692,12.6335,12.6478,203200.0
2012-12-18 10:30:00,17.69,17.75,17.69,17.74,176800.0,12.6549,12.6978,12.6549,12.6907,176800.0
2012-12-18 10:40:00,17.74,17.8,17.73,17.76,227600.0,12.6907,12.7336,12.6835,12.705,227600.0
2012-12-18 10:50:00,17.77,17.77,17.68,17.68,304000.0,12.7122,12.7122,12.6478,12.6478,304000.0
2012-12-18 11:00:00,17.68,17.75,17.68,17.75,243600.0,12.6478,12.6978,12.6478,12.6978,243600.0
2012-12-18 11:10:00,17.75,17.79,17.71,17.79,274000.0,12.6978,12.7265,12.6692,12.7265,274000.0
2012-12-18 11:20:00,17.79,17.8,17.74,17.74,115200.0,12.7265,12.7336,12.6907,12.6907,115200.0
2012-12-18 11:30:00,17.74,17.75,17.74,17.75,104000.0,12.6907,12.6978,12.6907,12.6978,104000.0
2012-12-18 11:40:00,17.75,17.75,17.72,17.72,87600.0,12.6978,12.6978,12.6764,12.6764,87600.0
2012-12-18 11:50:00,17.72,17.72,17.7,17.7,133200.0,12.6764,12.6764,12.6621,12.6621,133200.0
2012-12-18 12:00:00,17.7,17.72,17.7,17.71,83600.0,12.6621,12.6764,12.6621,12.6692,83600.0
2012-12-18 12:10:00,17.7,17.72,17.68,17.71,174800.0,12.6621,12.6764,12.6478,12.6692,174800.0
2012-12-18 12:20:00,17.71,17.73,17.71,17.72,91200.0,12.6692,12.6835,12.6692,12.6764,91200.0
2012-12-18 12:30:00,17.72,17.77,17.71,17.76,119600.0,12.6764,12.7122,12.6692,12.705,119600.0
2012-12-18 12:40:00,17.76,17.79,17.75,17.78,114000.0,12.705,12.7265,12.6978,12.7193,114000.0
2012-12-18 12:50:00,17.79,17.79,17.76,17.76,68400.0,12.7265,12.7265,12.705,12.705,68400.0
2012-12-18 13:00:00,17.76,17.78,17.75,17.75,78000.0,12.705,12.7193,12.6978,12.6978,78000.0
2012-12-18 13:10:00,17.76,17.77,17.75,17.75,209200.0,12.705,12.7122,12.6978,12.6978,209200.0
2012-12-18 13:20:00,17.75,17.75,17.73,17.73,150400.0,12.6978,12.6978,12.6835,12.6835,150400.0
2012-12-18 13:30:00,17.73,17.75,17.71,17.74,90800.0,12.6835,12.6978,12.6692,12.6907,90800.0
2012-12-18 13:40:00,17.74,17.75,17.72,17.72,73200.0,12.6907,12.6978,12.6764,12.6764,73200.0
2012-12-18 13:50:00,17.72,17.73,17.7,17.73,153600.0,12.6764,12.6835,12.6621,12.6835,153600.0
2012-12-18 14:00:00,17.73,17.74,17.73,17.73,92400.0,12.6835,12.6907,12.6835,12.6835,92400.0
2012-12-18 14:10:00,17.73,17.73,17.68,17.69,108400.0,12.6835,12.6835,12.6478,12.6549,108400.0
2012-12-18 14:20:00,17.69,17.7,17.67,17.68,91600.0,12.6549,12.6621,12.6406,12.6478,91600.0
2012-12-18 14:30:00,17.68,17.69,17.67,17.68,96000.0,12.6478,12.6549,12.6406,12.6478,96000.0
2012-12-18 14:40:00,17.68,17.71,17.68,17.71,182000.0,12.6478,12.6692,12.6478,12.6692,182000.0
2012-12-18 14:50:00,17.7,17.71,17.67,17.68,208000.0,12.6621,12.6692,12.6406,12.6478,208000.0
2012-12-18 15:00:00,17.68,17.7,17.68,17.68,161200.0,12.6478,12.6621,12.6478,12.6478,161200.0
2012-12-18 15:10:00,17.68,17.69,17.66,17.66,117600.0,12.6478,12.6549,12.6335,12.6335,117600.0
2012-12-18 15:20:00,17.66,17.68,17.65,17.65,145200.0,12.6335,12.6478,12.6263,12.6263,145200.0
2012-12-18 15:30:00,17.65,17.68,17.64,17.67,187200.0,12.6263,12.6478,12.6192,12.6406,187200.0
2012-12-18 15:40:00,17.68,17.69,17.65,17.66,345600.0,12.6478,12.6549,12.6263,12.6335,345600.0
2012-12-18 15:50:00,17.66,17.74,17.66,17.72,672000.0,12.6335,12.6907,12.6335,12.6764,672000.0
2012-12-19 09:30:00,17.69,17.7,17.53,17.57,384000.0,12.6549,12.6621,12.5405,12.5691,384000.0
2012-12-19 09:40:00,17.57,17.63,17.57,17.61,111600.0,12.5691,12.612,12.5691,12.5977,111600.0
2012-12-19 09:50:00,17.61,17.65,17.61,17.63,86800.0,12.5977,12.6263,12.5977,12.612,86800.0
2012-12-19 10:00:00,17.63,17.63,17.58,17.59,84400.0,12.612,12.612,12.5762,12.5834,84400.0
2012-12-19 10:10:00,17.59,17.61,17.59,17.61,70000.0,12.5834,12.5977,12.5834,12.5977,70000.0
2012-12-19 10:20:00,17.61,17.62,17.6,17.6,82400.0,12.5977,12.6048,12.5905,12.5905,82400.0
2012-12-19 10:30:00,17.61,17.61,17.59,17.61,121200.0,12.5977,12.5977,12.5834,12.5977,121200.0
2012-12-19 10:40:00,17.61,17.62,17.59,17.59,47600.0,12.5977,12.6048,12.5834,12.5834,47600.0
2012-12-19 10:50:00,17.59,17.63,17.57,17.61,92000.0,12.5834,12.612,12.5691,12.5977,92000.0
2012-12-19 11:00:00,17.61,17.64,17.61,17.63,68800.0,12.5977,12.6192,12.5977,12.612,68800.0
2012-12-19 11:10:00,17.63,17.63,17.6,17.61,94800.0,12.612,12.612,12.5905,12.5977,94800.0
2012-12-19 11:20:00,17.61,17.61,17.58,17.61,102400.0,12.5977,12.5977,12.5762,12.5977,102400.0
2012-12-19 11:30:00,17.61,17.64,17.61,17.61,84400.0,12.5977,12.6192,12.5977,12.5977,84400.0
2012-12-19 11:40:00,17.62,17.64,17.61,17.64,40800.0,12.6048,12.6192,12.5977,12.6192,40800.0
2012-12-19 11:50:00,17.64,17.66,17.63,17.65,75600.0,12.6192,12.6335,12.612,12.6263,75600.0
2012-12-19 12:00:00,17.65,17.67,17.64,17.66,52800.0,12.6263,12.6406,12.6192,12.6335,52800.0
2012-12-19 12:10:00,17.65,17.67,17.64,17.64,38400.0,12.6263,12.6406,12.6192,12.6192,38400.0
2012-12-19 12:20:00,17.64,17.66,17.63,17.66,31200.0,12.6192,12.6335,12.612,12.6335,31200.0
2012-12-19 12:30:00,17.66,17.66,17.63,17.64,44400.0,12.6335,12.6335,12.612,12.6192,44400.0
2012-12-19 12:40:00,17.65,17.67,17.64,17.66,83600.0,12.6263,12.6406,12.6192,12.6335,83600.0
2012-12-19 12:50:00,17.66,17.68,17.65,17.66,58800.0,12.6335,12.6478,12.6263,12.6335,58800.0
2012-12-19 13:00:00,17.66,17.67,17.66,17.67,50000.0,12.6335,12.6406,12.6335,12.6406,50000.0
2012-12-19 13:10:00,17.67,17.67,17.65,17.67,124000.0,12.6406,12.6406,12.6263,12.6406,124000.0
2012-12-19 13:20:00,17.67,17.7,17.67,17.68,70000.0,12.6406,12.6621,12.6406,12.6478,70000.0
2012-12-19 13:30:00,17.68,17.68,17.67,17.68,37200.0,12.6478,12.6478,12.6406,12.6478,37200.0
2012-12-19 13:40:00,17.67,17.68,17.67,17.68,57200.0,12.6406,12.6478,12.6406,12.6478,57200.0
2012-12-19 13:50:00,17.68,17.68,17.67,17.68,436800.0,12.6478,12.6478,12.6406,12.6478,436800.0
2012-12-19 14:00:00,17.67,17.68,17.67,17.68,102000.0,12.6406,12.6478,12.6406,12.6478,102000.0
2012-12-19 14:10:00,17.67,17.68,17.66,17.67,128400.0,12.6406,12.6478,12.6335,12.6406,128400.0
2012-12-19 14:20:00,17.68,17.68,17.66,17.66,71200.0,12.6478,12.6478,12.6335,12.6335,71200.0
2012-12-19 14:30:00,17.66,17.68,17.65,17.67,110800.0,12.6335,12.6478,12.6263,12.6406,110800.0
2012-12-19 14:40:00,17.67,17.68,17.66,17.66,112000.0,12.6406,12.6478,12.6335,12.6335,112000.0
2012-12-19 14:50:00,17.66,17.68,17.65,17.67,158800.0,12.6335,12.6478,12.6263,12.6406,158800.0
2012-12-19 15:00:00,17.67,17.68,17.66,17.67,152000.0,12.6406,12.6478,12.6335,12.6406,152000.0
2012-12-19 15:10:00,17.67,17.68,17.67,17.68,208000.0,12.6406,12.6478,12.6406,12.6478,208000.0
2012-12-19 15:20:00,17.68,17.7,17.68,17.69,297200.0,12.6478,12.6621,12.6478,12.6549,297200.0
2012-12-19 15:30:00,17.69,17.69,17.67,17.68,423600.0,12.6549,12.6549,12.6406,12.6478,423600.0
2012-12-19 15:40:00,17.67,17.69,17.65,17.65,609200.0,12.6406,12.6549,12.6263,12.6263,609200.0
2012-12-19 15:50:00,17.65,17.67,17.64,17.65,834800.0,12.6263,12.6406,12.6192,12.6263,834800.0
2012-12-20 09:30:00,17.68,17.71,17.6,17.71,200000.0,12.6478,12.6692,12.5905,12.6692,200000.0
2012-12-20 09:40:00,17.71,17.72,17.62,17.62,153200.0,12.6692,12.6764,12.6048,12.6048,153200.0
2012-12-20 09:50:00,17.61,17.61,17.56,17.58,85600.0,12.5977,12.5977,12.5619,12.5762,85600.0
2012-12-20 10:00:00,17.58,17.65,17.57,17.64,111600.0,12.5762,12.6263,12.5691,12.6192,111600.0
2012-12-20 10:10:00,17.63,17.67,17.62,17.66,85200.0,12.612,12.6406,12.6048,12.6335,85200.0
2012-12-20 10:20:00,17.66,17.67,17.64,17.64,60000.0,12.6335,12.6406,12.6192,12.6192,60000.0
2012-12-20 10:30:00,17.64,17.66,17.63,17.65,84800.0,12.6192,12.6335,12.612,12.6263,84800.0
2012-12-20 10:40:00,17.65,17.67,17.64,17.65,56000.0,12.6263,12.6406,12.6192,12.6263,56000.0
2012-12-20 10:50:00,17.64,17.67,17.63,17.66,69200.0,12.6192,12.6406,12.612,12.6335,69200.0
2012-12-20 11:00:00,17.66,17.68,17.65,17.65,98400.0,12.6335,12.6478,12.6263,12.6263,98400.0
2012-12-20 11:10:00,17.64,17.65,17.62,17.63,93600.0,12.6192,12.6263,12.6048,12.612,93600.0
2012-12-20 11:20:00,17.63,17.64,17.6,17.61,85200.0,12.612,12.6192,12.5905,12.5977,85200.0
2012-12-20 11:30:00,17.61,17.61,17.58,17.6,64000.0,12.5977,12.5977,12.5762,12.5905,64000.0
2012-12-20 11:40:00,17.6,17.61,17.59,17.6,86400.0,12.5905,12.5977,12.5834,12.5905,86400.0
2012-12-20 11:50:00,17.59,17.6,17.56,17.58,132800.0,12.5834,12.5905,12.5619,12.5762,132800.0
2012-12-20 12:00:00,17.58,17.61,17.58,17.6,61200.0,12.5762,12.5977,12.5762,12.5905,61200.0
2012-12-20 12:10:00,17.6,17.6,17.58,17.6,99600.0,12.5905,12.5905,12.5762,12.5905,99600.0
2012-12-20 12:20:00,17.6,17.6,17.58,17.6,78400.0,12.5905,12.5905,12.5762,12.5905,78400.0
2012-12-20 12:30:00,17.6,17.61,17.59,17.6,89600.0,12.5905,12.5977,12.5834,12.5905,89600.0
2012-12-20 12:40:00,17.6,17.61,17.59,17.6,54400.0,12.5905,12.5977,12.5834,12.5905,54400.0
2012-12-20 12:50:00,17.6,17.62,17.59,17.61,60400.0,12.5905,12.6048,12.5834,12.5977,60400.0
2012-12-20 13:00:00,17.61,17.63,17.6,17.63,126000.0,12.5977,12.612,12.5905,12.612,126000.0
2012-12-20 13:10:00,17.62,17.63,17.6,17.6,62400.0,12.6048,12.612,12.5905,12.5905,62400.0
2012-12-20 13:20:00,17.6,17.61,17.59,17.61,124400.0,12.5905,12.5977,12.5834,12.5977,124400.0
2012-12-20 13:30:00,17.61,17.61,17.6,17.6,60400.0,12.5977,12.5977,12.5905,12.5905,60400.0
2012-12-20 13:40:00,17.6,17.62,17.59,17.62,58000.0,12.5905,12.6048,12.5834,12.6048,58000.0
2012-12-20 13:50:00,17.62,17.63,17.61,17.62,110800.0,12.6048,12.612,12.5977,12.6048,110800.0
2012-12-20 14:00:00,17.62,17.62,17.6,17.61,34000.0,12.6048,12.6048,12.5905,12.5977,34000.0
2012-12-20 14:10:00,17.61,17.63,17.6,17.62,150800.0,12.5977,12.612,12.5905,12.6048,150800.0
2012-12-20 14:20:00,17.61,17.63,17.61,17.63,76800.0,12.5977,12.612,12.5977,12.612,76800.0
2012-12-20 14:30:00,17.63,17.65,17.62,17.64,88400.0,12.612,12.6263,12.6048,12.6192,88400.0
2012-12-20 14:40:00,17.64,17.64,17.63,17.64,60000.0,12.6192,12.6192,12.612,12.6192,60000.0
2012-12-20 14:50:00,17.65,17.66,17.63,17.64,77200.0,12.6263,12.6335,12.612,12.6192,77200.0
2012-12-20 15:00:00,17.65,17.65,17.62,17.63,89600.0,12.6263,12.6263,12.6048,12.612,89600.0
2012-12-20 15:10:00,17.63,17.64,17.61,17.61,93200.0,12.612,12.6192,12.5977,12.5977,93200.0
2012-12-20 15:20:00,17.61,17.63,17.61,17.61,95600.0,12.5977,12.612,12.5977,12.5977,95600.0
2012-12-20 15:30:00,17.61,17.63,17.61,17.61,145600.0,12.5977,12.612,12.5977,12.5977,145600.0
2012-12-20 15:40:00,17.61,17.63,17.61,17.61,134400.0,12.5977,12.612,12.5977,12.5977,134400.0
2012-12-20 15:50:00,17.62,17.65,17.59,17.65,501200.0,12.6048,12.6263,12.5834,12.6263,501200.0
2012-12-21 09:30:00,17.52,17.62,17.49,17.58,2866400.0,12.5333,12.6048,12.5118,12.5762,2866400.0
2012-12-21 09:40:00,17.58,17.58,17.53,17.54,109600.0,12.5762,12.5762,12.5405,12.5476,109600.0
2012-12-21 09:50:00,17.56,17.59,17.54,17.58,109600.0,12.5619,12.5834,12.5476,12.5762,109600.0
2012-12-21 10:00:00,17.57,17.59,17.54,17.55,146800.0,12.5691,12.5834,12.5476,12.5548,146800.0
2012-12-21 10:10:00,17.55,17.57,17.5,17.56,188000.0,12.5548,12.5691,12.519,12.5619,188000.0
2012-12-21 10:20:00,17.56,17.56,17.5,17.53,248000.0,12.5619,12.5619,12.519,12.5405,248000.0
2012-12-21 10:30:00,17.53,17.54,17.5,17.5,73600.0,12.5405,12.5476,12.519,12.519,73600.0
2012-12-21 10:40:00,17.5,17.52,17.48,17.5,111200.0,12.519,12.5333,12.5047,12.519,111200.0
2012-12-21 10:50:00,17.5,17.52,17.5,17.51,99600.0,12.519,12.5333,12.519,12.5262,99600.0
2012-12-21 11:00:00,17.5,17.52,17.49,17.5,92400.0,12.519,12.5333,12.5118,12.519,92400.0
2012-12-21 11:10:00,17.49,17.52,17.49,17.49,87600.0,12.5118,12.5333,12.5118,12.5118,87600.0
2012-12-21 11:20:00,17.49,17.5,17.48,17.49,64800.0,12.5118,12.519,12.5047,12.5118,64800.0
2012-12-21 11:30:00,17.49,17.5,17.44,17.47,103200.0,12.5118,12.519,12.4761,12.4975,103200.0
2012-12-21 11:40:00,17.47,17.48,17.46,17.48,172800.0,12.4975,12.5047,12.4904,12.5047,172800.0
2012-12-21 11:50:00,17.48,17.5,17.48,17.5,66000.0,12.5047,12.519,12.5047,12.519,66000.0
2012-12-21 12:00:00,17.49,17.5,17.47,17.49,103600.0,12.5118,12.519,12.4975,12.5118,103600.0
2012-12-21 12:10:00,17.5,17.5,17.48,17.5,85200.0,12.519,12.519,12.5047,12.519,85200.0
2012-12-21 12:20:00,17.5,17.5,17.48,17.5,83200.0,12.519,12.519,12.5047,12.519,83200.0
2012-12-21 12:30:00,17.49,17.5,17.48,17.48,102800.0,12.5118,12.519,12.5047,12.5047,102800.0
2012-12-21 12:40:00,17.48,17.49,17.48,17.48,125200.0,12.5047,12.5118,12.5047,12.5047,125200.0
2012-12-21 12:50:00,17.48,17.51,17.47,17.5,127600.0,12.5047,12.5262,12.4975,12.519,127600.0
2012-12-21 13:00:00,17.5,17.51,17.48,17.48,84000.0,12.519,12.5262,12.5047,12.5047,84000.0
2012-12-21 13:10:00,17.48,17.48,17.46,17.46,111200.0,12.5047,12.5047,12.4904,12.4904,111200.0
2012-12-21 13:20:00,17.47,17.48,17.46,17.48,59600.0,12.4975,12.5047,12.4904,12.5047,59600.0
2012-12-21 13:30:00,17.48,17.5,17.47,17.5,69600.0,12.5047,12.519,12.4975,12.519,69600.0
2012-12-21 13:40:00,17.5,17.53,17.5,17.53,110400.0,12.519,12.5405,12.519,12.5405,110400.0
2012-12-21 13:50:00,17.53,17.55,17.53,17.54,81600.0,12.5405,12.5548,12.5405,12.5476,81600.0
2012-12-21 14:00:00,17.54,17.57,17.54,17.56,96800.0,12.5476,12.5691,12.5476,12.5619,96800.0
2012-12-21 14:10:00,17.55,17.56,17.55,17.56,66000.0,12.5548,12.5619,12.5548,12.5619,66000.0
2012-12-21 14:20:00,17.56,17.56,17.54,17.55,107600.0,12.5619,12.5619,12.5476,12.5548,107600.0
2012-12-21 14:30:00,17.55,17.56,17.54,17.54,104000.0,12.5548,12.5619,12.5476,12.5476,104000.0
2012-12-21 14:40:00,17.54,17.54,17.52,17.53,98800.0,12.5476,12.5476,12.5333,12.5405,98800.0
2012-12-21 14:50:00,17.53,17.54,17.53,17.54,99600.0,12.5405,12.5476,12.5405,12.5476,99600.0
2012-12-21 15:00:00,17.54,17.55,17.53,17.54,96400.0,12.5476,12.5548,12.5405,12.5476,96400.0
2012-12-21 15:10:00,17.54,17.54,17.52,17.54,120400.0,12.5476,12.5476,12.5333,12.5476,120400.0
2012-12-21 15:20:00,17.53,17.54,17.52,17.54,132800.0,12.5405,12.5476,12.5333,12.5476,132800.0
2012-12-21 15:30:00,17.54,17.57,17.54,17.55,128000.0,12.5476,12.5691,12.5476,12.5548,128000.0
2012-12-21 15:40:00,17.55,17.55,17.51,17.52,253600.0,12.5548,12.5548,12.5262,12.5333,253600.0
2012-12-21 15:50:00,17.52,17.52,17.47,17.5,884000.0,12.5333,12.5333,12.4975,12.519,884000.0
2012-12-24 09:30:00,17.46,17.49,17.42,17.43,152400.0,12.4904,12.5118,12.4618,12.4689,152400.0
2012-12-24 09:40:00,17.42,17.45,17.38,17.45,144000.0,12.4618,12.4832,12.4332,12.4832,144000.0
2012-12-24 09:50:00,17.44,17.46,17.42,17.44,91200.0,12.4761,12.4904,12.4618,12.4761,91200.0
2012-12-24 10:00:00,17.44,17.46,17.42,17.45,74000.0,12.4761,12.4904,12.4618,12.4832,74000.0
2012-12-24 10:10:00,17.45,17.46,17.43,17.43,64000.0,12.4832,12.4904,12.4689,12.4689,64000.0
2012-12-24 10:20:00,17.44,17.45,17.43,17.43,28000.0,12.4761,12.4832,12.4689,12.4689,28000.0
2012-12-24 10:30:00,17.44,17.48,17.44,17.47,88000.0,12.4761,12.5047,12.4761,12.4975,88000.0
2012-12-24 10:40:00,17.48,17.53,17.48,17.49,84000.0,12.5047,12.5405,12.5047,12.5118,84000.0
2012-12-24 10:50:00,17.49,17.5,17.46,17.46,71600.0,12.5118,12.519,12.4904,12.4904,71600.0
2012-12-24 11:00:00,17.46,17.47,17.43,17.45,74800.0,12.4904,12.4975,12.4689,12.4832,74800.0
2012-12-24 11:10:00,17.46,17.46,17.43,17.45,125600.0,12.4904,12.4904,12.4689,12.4832,125600.0
2012-12-24 11:20:00,17.45,17.45,17.43,17.43,49600.0,12.4832,12.4832,12.4689,12.4689,49600.0
2012-12-24 11:30:00,17.43,17.45,17.43,17.43,61600.0,12.4689,12.4832,12.4689,12.4689,61600.0
2012-12-24 11:40:00,17.43,17.45,17.42,17.43,89600.0,12.4689,12.4832,12.4618,12.4689,89600.0
2012-12-24 11:50:00,17.44,17.46,17.43,17.46,58000.0,12.4761,12.4904,12.4689,12.4904,58000.0
2012-12-24 12:00:00,17.46,17.46,17.45,17.45,50400.0,12.4904,12.4904,12.4832,12.4832,50400.0
2012-12-24 12:10:00,17.45,17.46,17.44,17.45,59600.0,12.4832,12.4904,12.4761,12.4832,59600.0
2012-12-24 12:20:00,17.45,17.45,17.43,17.43,89600.0,12.4832,12.4832,12.4689,12.4689,89600.0
2012-12-24 12:30:00,17.43,17.44,17.42,17.43,85200.0,12.4689,12.4761,12.4618,12.4689,85200.0
2012-12-24 12:40:00,17.43,17.43,17.42,17.42,144400.0,12.4689,12.4689,12.4618,12.4618,144400.0
2012-12-24 12:50:00,17.42,17.49,17.42,17.48,323600.0,12.4618,12.5118,12.4618,12.5047,323600.0
2012-12-26 09:30:00,17.49,17.53,17.42,17.43,126000.0,12.5118,12.5405,12.4618,12.4689,126000.0
2012-12-26 09:40:00,17.43,17.46,17.42,17.46,104400.0,12.4689,12.4904,12.4618,12.4904,104400.0
2012-12-26 09:50:00,17.46,17.46,17.42,17.45,84800.0,12.4904,12.4904,12.4618,12.4832,84800.0
2012-12-26 10:00:00,17.45,17.47,17.43,17.47,67600.0,12.4832,12.4975,12.4689,12.4975,67600.0
2012-12-26 10:10:00,17.46,17.47,17.41,17.44,58400.0,12.4904,12.4975,12.4546,12.4761,58400.0
2012-12-26 10:20:00,17.44,17.45,17.41,17.42,52000.0,12.4761,12.4832,12.4546,12.4618,52000.0
2012-12-26 10:30:00,17.42,17.43,17.4,17.42,43200.0,12.4618,12.4689,12.4475,12.4618,43200.0
2012-12-26 10:40:00,17.42,17.44,17.42,17.44,43200.0,12.4618,12.4761,12.4618,12.4761,43200.0
2012-12-26 10:50:00,17.44,17.46,17.43,17.45,61600.0,12.4761,12.4904,12.4689,12.4832,61600.0
2012-12-26 11:00:00,17.45,17.45,17.41,17.42,194800.0,12.4832,12.4832,12.4546,12.4618,194800.0
2012-12-26 11:10:00,17.42,17.43,17.39,17.41,150400.0,12.4618,12.4689,12.4403,12.4546,150400.0
2012-12-26 11:20:00,17.41,17.41,17.37,17.37,102000.0,12.4546,12.4546,12.426,12.426,102000.0
2012-12-26 11:30:00,17.37,17.38,17.35,17.36,106400.0,12.426,12.4332,12.4117,12.4189,106400.0
2012-12-26 11:40:00,17.35,17.36,17.35,17.35,82800.0,12.4117,12.4189,12.4117,12.4117,82800.0
2012-12-26 11:50:00,17.35,17.35,17.33,17.34,68800.0,12.4117,12.4117,12.3974,12.4045,68800.0
2012-12-26 12:00:00,17.34,17.35,17.34,17.34,77600.0,12.4045,12.4117,12.4045,12.4045,77600.0
2012-12-26 12:10:00,17.34,17.35,17.32,17.32,64000.0,12.4045,12.4117,12.3902,12.3902,64000.0
2012-12-26 12:20:00,17.32,17.33,17.32,17.32,39200.0,12.3902,12.3974,12.3902,12.3902,39200.0
2012-12-26 12:30:00,17.32,17.33,17.31,17.32,100800.0,12.3902,12.3974,12.3831,12.3902,100800.0
2012-12-26 12:40:00,17.32,17.36,17.31,17.34,94800.0,12.3902,12.4189,12.3831,12.4045,94800.0
2012-12-26 12:50:00,17.35,17.36,17.34,17.35,105200.0,12.4117,12.4189,12.4045,12.4117,105200.0
2012-12-26 13:00:00,17.35,17.35,17.33,17.34,81600.0,12.4117,12.4117,12.3974,12.4045,81600.0
2012-12-26 13:10:00,17.34,17.35,17.33,17.35,162400.0,12.4045,12.4117,12.3974,12.4117,162400.0
2012-12-26 13:20:00,17.35,17.36,17.33,17.36,133600.0,12.4117,12.4189,12.3974,12.4189,133600.0
2012-12-26 13:30:00,17.36,17.36,17.34,17.34,114000.0,12.4189,12.4189,12.4045,12.4045,114000.0
2012-12-26 13:40:00,17.34,17.34,17.32,17.32,109200.0,12.4045,12.4045,12.3902,12.3902,109200.0
2012-12-26 13:50:00,17.33,17.33,17.3,17.3,186000.0,12.3974,12.3974,12.3759,12.3759,186000.0
2012-12-26 14:00:00,17.31,17.31,17.29,17.3,95600.0,12.3831,12.3831,12.3688,12.3759,95600.0
2012-12-26 14:10:00,17.3,17.3,17.29,17.29,140000.0,12.3759,12.3759,12.3688,12.3688,140000.0
2012-12-26 14:20:00,17.29,17.29,17.27,17.29,179200.0,12.3688,12.3688,12.3545,12.3688,179200.0
2012-12-26 14:30:00,17.29,17.3,17.29,17.3,118800.0,12.3688,12.3759,12.3688,12.3759,118800.0
2012-12-26 14:40:00,17.3,17.3,17.24,17.25,283600.0,12.3759,12.3759,12.333,12.3402,283600.0
2012-12-26 14:50:00,17.26,17.32,17.26,17.31,231600.0,12.3473,12.3902,12.3473,12.3831,231600.0
2012-12-26 15:00:00,17.31,17.32,17.29,17.29,162800.0,12.3831,12.3902,12.3688,12.3688,162800.0
2012-12-26 15:10:00,17.29,17.3,17.28,17.28,321200.0,12.3688,12.3759,12.3616,12.3616,321200.0
2012-12-26 15:20:00,17.28,17.28,17.27,17.28,326400.0,12.3616,12.3616,12.3545,12.3616,326400.0
2012-12-26 15:30:00,17.28,17.3,17.28,17.28,327600.0,12.3616,12.3759,12.3616,12.3616,327600.0
2012-12-26 15:40:00,17.28,17.28,17.26,17.28,338800.0,12.3616,12.3616,12.3473,12.3616,338800.0
2012-12-26 15:50:00,17.28,17.29,17.27,17.28,923600.0,12.3616,12.3688,12.3545,12.3616,923600.0
2012-12-27 09:30:00,17.25,17.31,17.18,17.29,254000.0,12.3402,12.3831,12.2901,12.3688,254000.0
2012-12-27 09:40:00,17.27,17.36,17.27,17.33,110800.0,12.3545,12.4189,12.3545,12.3974,110800.0
2012-12-27 09:50:00,17.32,17.36,17.32,17.36,152800.0,12.3902,12.4189,12.3902,12.4189,152800.0
2012-12-27 10:00:00,17.35,17.36,17.32,17.33,114400.0,12.4117,12.4189,12.3902,12.3974,114400.0
2012-12-27 10:10:00,17.33,17.35,17.25,17.25,124400.0,12.3974,12.4117,12.3402,12.3402,124400.0
2012-12-27 10:20:00,17.26,17.33,17.23,17.33,285200.0,12.3473,12.3974,12.3259,12.3974,285200.0
2012-12-27 10:30:00,17.33,17.34,17.31,17.32,97200.0,12.3974,12.4045,12.3831,12.3902,97200.0
2012-12-27 10:40:00,17.32,17.32,17.24,17.25,82000.0,12.3902,12.3902,12.333,12.3402,82000.0
2012-12-27 10:50:00,17.25,17.27,17.23,17.26,144400.0,12.3402,12.3545,12.3259,12.3473,144400.0
2012-12-27 11:00:00,17.27,17.28,17.24,17.25,66400.0,12.3545,12.3616,12.333,12.3402,66400.0
2012-12-27 11:10:00,17.25,17.25,17.23,17.24,47600.0,12.3402,12.3402,12.3259,12.333,47600.0
2012-12-27 11:20:00,17.24,17.28,17.24,17.26,84400.0,12.333,12.3616,12.333,12.3473,84400.0
2012-12-27 11:30:00,17.26,17.28,17.24,17.27,82000.0,12.3473,12.3616,12.333,12.3545,82000.0
2012-12-27 11:40:00,17.27,17.28,17.25,17.26,49200.0,12.3545,12.3616,12.3402,12.3473,49200.0
2012-12-27 11:50:00,17.26,17.27,17.24,17.25,54800.0,12.3473,12.3545,12.333,12.3402,54800.0
2012-12-27 12:00:00,17.25,17.25,17.18,17.19,158000.0,12.3402,12.3402,12.2901,12.2972,158000.0
2012-12-27 12:10:00,17.19,17.22,17.19,17.19,56400.0,12.2972,12.3187,12.2972,12.2972,56400.0
2012-12-27 12:20:00,17.19,17.19,17.17,17.18,90800.0,12.2972,12.2972,12.2829,12.2901,90800.0
2012-12-27 12:30:00,17.17,17.17,17.13,17.16,86000.0,12.2829,12.2829,12.2543,12.2758,86000.0
2012-12-27 12:40:00,17.15,17.16,17.14,17.16,60000.0,12.2686,12.2758,12.2615,12.2758,60000.0
2012-12-27 12:50:00,17.16,17.19,17.15,17.18,38800.0,12.2758,12.2972,12.2686,12.2901,38800.0
2012-12-27 13:00:00,17.19,17.21,17.19,17.21,49200.0,12.2972,12.3115,12.2972,12.3115,49200.0
2012-12-27 13:10:00,17.2,17.21,17.18,17.2,40800.0,12.3044,12.3115,12.2901,12.3044,40800.0
2012-12-27 13:20:00,17.2,17.2,17.15,17.17,74400.0,12.3044,12.3044,12.2686,12.2829,74400.0
2012-12-27 13:30:00,17.17,17.19,17.17,17.19,104000.0,12.2829,12.2972,12.2829,12.2972,104000.0
2012-12-27 13:40:00,17.19,17.2,17.18,17.19,33600.0,12.2972,12.3044,12.2901,12.2972,33600.0
2012-12-27 13:50:00,17.18,17.2,17.17,17.19,66000.0,12.2901,12.3044,12.2829,12.2972,66000.0
2012-12-27 14:00:00,17.19,17.2,17.16,17.18,76400.0,12.2972,12.3044,12.2758,12.2901,76400.0
2012-12-27 14:10:00,17.17,17.2,17.17,17.2,72400.0,12.2829,12.3044,12.2829,12.3044,72400.0
2012-12-27 14:20:00,17.19,17.19,17.17,17.17,74400.0,12.2972,12.2972,12.2829,12.2829,74400.0
2012-12-27 14:30:00,17.17,17.19,17.16,17.18,86400.0,12.2829,12.2972,12.2758,12.2901,86400.0
2012-12-27 14:40:00,17.17,17.28,17.17,17.24,163600.0,12.2829,12.3616,12.2829,12.333,163600.0
2012-12-27 14:50:00,17.24,17.25,17.21,17.22,110000.0,12.333,12.3402,12.3115,12.3187,110000.0
2012-12-27 15:00:00,17.22,17.25,17.21,17.23,131600.0,12.3187,12.3402,12.3115,12.3259,131600.0
2012-12-27 15:10:00,17.23,17.23,17.2,17.21,196000.0,12.3259,12.3259,12.3044,12.3115,196000.0
2012-12-27 15:20:00,17.21,17.27,17.2,17.24,96000.0,12.3115,12.3545,12.3044,12.333,96000.0
2012-12-27 15:30:00,17.24,17.31,17.24,17.3,198000.0,12.333,12.3831,12.333,12.3759,198000.0
2012-12-27 15:40:00,17.3,17.34,17.3,17.32,222400.0,12.3759,12.4045,12.3759,12.3902,222400.0
2012-12-27 15:50:00,17.32,17.35,17.3,17.3,496800.0,12.3902,12.4117,12.3759,12.3759,496800.0
2012-12-28 09:30:00,17.21,17.23,17.17,17.22,129600.0,12.3115,12.3259,12.2829,12.3187,129600.0
2012-12-28 09:40:00,17.21,17.21,17.15,17.16,44800.0,12.3115,12.3115,12.2686,12.2758,44800.0
2012-12-28 09:50:00,17.16,17.2,17.14,17.19,119200.0,12.2758,12.3044,12.2615,12.2972,119200.0
2012-12-28 10:00:00,17.19,17.21,17.17,17.18,71600.0,12.2972,12.3115,12.2829,12.2901,71600.0
2012-12-28 10:10:00,17.18,17.25,17.17,17.25,114000.0,12.2901,12.3402,12.2829,12.3402,114000.0
2012-12-28 10:20:00,17.25,17.25,17.19,17.2,149200.0,12.3402,12.3402,12.2972,12.3044,149200.0
2012-12-28 10:30:00,17.2,17.27,17.2,17.25,164800.0,12.3044,12.3545,12.3044,12.3402,164800.0
2012-12-28 10:40:00,17.24,17.33,17.24,17.32,154400.0,12.333,12.3974,12.333,12.3902,154400.0
2012-12-28 10:50:00,17.32,17.32,17.27,17.27,69200.0,12.3902,12.3902,12.3545,12.3545,69200.0
2012-12-28 11:00:00,17.27,17.27,17.24,17.24,91600.0,12.3545,12.3545,12.333,12.333,91600.0
2012-12-28 11:10:00,17.23,17.27,17.23,17.27,110800.0,12.3259,12.3545,12.3259,12.3545,110800.0
2012-12-28 11:20:00,17.27,17.27,17.24,17.25,117200.0,12.3545,12.3545,12.333,12.3402,117200.0
2012-12-28 11:30:00,17.25,17.25,17.23,17.25,56000.0,12.3402,12.3402,12.3259,12.3402,56000.0
2012-12-28 11:40:00,17.25,17.26,17.24,17.24,57200.0,12.3402,12.3473,12.333,12.333,57200.0
2012-12-28 11:50:00,17.24,17.24,17.22,17.23,72800.0,12.333,12.333,12.3187,12.3259,72800.0
2012-12-28 12:00:00,17.23,17.25,17.23,17.23,75600.0,12.3259,12.3402,12.3259,12.3259,75600.0
2012-12-28 12:10:00,17.24,17.25,17.23,17.25,37600.0,12.333,12.3402,12.3259,12.3402,37600.0
2012-12-28 12:20:00,17.25,17.26,17.23,17.24,45600.0,12.3402,12.3473,12.3259,12.333,45600.0
2012-12-28 12:30:00,17.24,17.26,17.23,17.25,66400.0,12.333,12.3473,12.3259,12.3402,66400.0
2012-12-28 12:40:00,17.25,17.25,17.23,17.24,38800.0,12.3402,12.3402,12.3259,12.333,38800.0
2012-12-28 12:50:00,17.24,17.25,17.22,17.22,67600.0,12.333,12.3402,12.3187,12.3187,67600.0
2012-12-28 13:00:00,17.22,17.24,17.22,17.22,77200.0,12.3187,12.333,12.3187,12.3187,77200.0
2012-12-28 13:10:00,17.22,17.23,17.2,17.21,62800.0,12.3187,12.3259,12.3044,12.3115,62800.0
2012-12-28 13:20:00,17.22,17.22,17.18,17.19,75600.0,12.3187,12.3187,12.2901,12.2972,75600.0
2012-12-28 13:30:00,17.19,17.2,17.18,17.19,62000.0,12.2972,12.3044,12.2901,12.2972,62000.0
2012-12-28 13:40:00,17.18,17.19,17.18,17.18,56000.0,12.2901,12.2972,12.2901,12.2901,56000.0
2012-12-28 13:50:00,17.18,17.18,17.15,17.17,98400.0,12.2901,12.2901,12.2686,12.2829,98400.0
2012-12-28 14:00:00,17.17,17.18,17.15,17.16,159600.0,12.2829,12.2901,12.2686,12.2758,159600.0
2012-12-28 14:10:00,17.17,17.17,17.14,17.14,125200.0,12.2829,12.2829,12.2615,12.2615,125200.0
2012-12-28 14:20:00,17.14,17.14,17.13,17.13,157200.0,12.2615,12.2615,12.2543,12.2543,157200.0
2012-12-28 14:30:00,17.13,17.13,17.12,17.12,140800.0,12.2543,12.2543,12.2472,12.2472,140800.0
2012-12-28 14:40:00,17.12,17.13,17.12,17.13,143600.0,12.2472,12.2543,12.2472,12.2543,143600.0
2012-12-28 14:50:00,17.14,17.15,17.13,17.13,136000.0,12.2615,12.2686,12.2543,12.2543,136000.0
2012-12-28 15:00:00,17.13,17.15,17.13,17.15,184800.0,12.2543,12.2686,12.2543,12.2686,184800.0
2012-12-28 15:10:00,17.15,17.16,17.13,17.16,170800.0,12.2686,12.2758,12.2543,12.2758,170800.0
2012-12-28 15:20:00,17.16,17.16,17.13,17.15,142400.0,12.2758,12.2758,12.2543,12.2686,142400.0
2012-12-28 15:30:00,17.14,17.15,17.07,17.09,286000.0,12.2615,12.2686,12.2114,12.2257,286000.0
2012-12-28 15:40:00,17.09,17.12,17.07,17.09,291200.0,12.2257,12.2472,12.2114,12.2257,291200.0
2012-12-28 15:50:00,17.08,17.09,17.06,17.06,631200.0,12.2185,12.2257,12.2042,12.2042,631200.0
2012-12-31 09:30:00,17.03,17.07,17.0,17.03,183200.0,12.1828,12.2114,12.1613,12.1828,183200.0
2012-12-31 09:40:00,17.03,17.03,16.94,16.95,137200.0,12.1828,12.1828,12.1184,12.1255,137200.0
2012-12-31 09:50:00,16.95,17.04,16.95,17.0,144000.0,12.1255,12.1899,12.1255,12.1613,144000.0
2012-12-31 10:00:00,17.0,17.01,16.97,16.98,80400.0,12.1613,12.1685,12.1399,12.147,80400.0
2012-12-31 10:10:00,16.97,17.0,16.96,16.99,156400.0,12.1399,12.1613,12.1327,12.1542,156400.0
2012-12-31 10:20:00,16.99,17.09,16.98,17.06,177200.0,12.1542,12.2257,12.147,12.2042,177200.0
2012-12-31 10:30:00,17.06,17.08,17.03,17.04,139600.0,12.2042,12.2185,12.1828,12.1899,139600.0
2012-12-31 10:40:00,17.04,17.05,17.02,17.03,222800.0,12.1899,12.1971,12.1756,12.1828,222800.0
2012-12-31 10:50:00,17.04,17.06,17.03,17.05,108400.0,12.1899,12.2042,12.1828,12.1971,108400.0
2012-12-31 11:00:00,17.05,17.1,17.04,17.07,101200.0,12.1971,12.2329,12.1899,12.2114,101200.0
2012-12-31 11:10:00,17.07,17.08,17.05,17.06,62000.0,12.2114,12.2185,12.1971,12.2042,62000.0
2012-12-31 11:20:00,17.06,17.08,17.03,17.03,68000.0,12.2042,12.2185,12.1828,12.1828,68000.0
2012-12-31 11:30:00,17.04,17.06,17.03,17.04,72000.0,12.1899,12.2042,12.1828,12.1899,72000.0
2012-12-31 11:40:00,17.04,17.05,17.03,17.03,77600.0,12.1899,12.1971,12.1828,12.1828,77600.0
2012-12-31 11:50:00,17.03,17.03,16.99,17.0,48400.0,12.1828,12.1828,12.1542,12.1613,48400.0
2012-12-31 12:00:00,17.0,17.02,17.0,17.0,52000.0,12.1613,12.1756,12.1613,12.1613,52000.0
2012-12-31 12:10:00,17.0,17.04,17.0,17.03,92800.0,12.1613,12.1899,12.1613,12.1828,92800.0
2012-12-31 12:20:00,17.03,17.06,17.02,17.06,40800.0,12.1828,12.2042,12.1756,12.2042,40800.0
2012-12-31 12:30:00,17.06,17.08,17.04,17.08,70400.0,12.2042,12.2185,12.1899,12.2185,70400.0
2012-12-31 12:40:00,17.09,17.17,17.08,17.16,163200.0,12.2257,12.2829,12.2185,12.2758,163200.0
2012-12-31 12:50:00,17.16,17.16,17.05,17.07,77200.0,12.2758,12.2758,12.1971,12.2114,77200.0
2012-12-31 13:00:00,17.08,17.1,17.03,17.04,68800.0,12.2185,12.2329,12.1828,12.1899,68800.0
2012-12-31 13:10:00,17.05,17.1,17.04,17.06,125600.0,12.1971,12.2329,12.1899,12.2042,125600.0
2012-12-31 13:20:00,17.06,17.11,17.04,17.09,56000.0,12.2042,12.24,12.1899,12.2257,56000.0
2012-12-31 13:30:00,17.08,17.09,17.06,17.07,45200.0,12.2185,12.2257,12.2042,12.2114,45200.0
2012-12-31 13:40:00,17.07,17.14,17.06,17.07,119600.0,12.2114,12.2615,12.2042,12.2114,119600.0
2012-12-31 13:50:00,17.07,17.11,17.06,17.09,136400.0,12.2114,12.24,12.2042,12.2257,136400.0
2012-12-31 14:00:00,17.09,17.1,17.06,17.09,114000.0,12.2257,12.2329,12.2042,12.2257,114000.0
2012-12-31 14:10:00,17.1,17.12,17.08,17.11,83200.0,12.2329,12.2472,12.2185,12.24,83200.0
2012-12-31 14:20:00,17.11,17.15,17.11,17.14,97200.0,12.24,12.2686,12.24,12.2615,97200.0
2012-12-31 14:30:00,17.15,17.16,17.11,17.12,62400.0,12.2686,12.2758,12.24,12.2472,62400.0
2012-12-31 14:40:00,17.12,17.17,17.12,17.17,104000.0,12.2472,12.2829,12.2472,12.2829,104000.0
2012-12-31 14:50:00,17.16,17.2,17.13,17.18,140000.0,12.2758,12.3044,12.2543,12.2901,140000.0
2012-12-31 15:00:00,17.19,17.21,17.17,17.19,140400.0,12.2972,12.3115,12.2829,12.2972,140400.0
2012-12-31 15:10:00,17.18,17.19,17.13,17.15,109600.0,12.2901,12.2972,12.2543,12.2686,109600.0
2012-12-31 15:20:00,17.16,17.18,17.13,17.16,158800.0,12.2758,12.2901,12.2543,12.2758,158800.0
2012-12-31 15:30:00,17.16,17.2,17.15,17.19,105600.0,12.2758,12.3044,12.2686,12.2972,105600.0
2012-12-31 15:40:00,17.2,17.25,17.17,17.25,221200.0,12.3044,12.3402,12.2829,12.3402,221200.0
2012-12-31 15:50:00,17.24,17.31,17.24,17.3,804400.0,12.333,12.3831,12.333,12.3759,804400.0
2013-01-02 09:30:00,17.5,17.6,17.48,17.57,369600.0,12.519,12.5905,12.5047,12.5691,369600.0
2013-01-02 09:40:00,17.58,17.58,17.46,17.53,196400.0,12.5762,12.5762,12.4904,12.5405,196400.0
2013-01-02 09:50:00,17.52,17.57,17.47,17.55,206000.0,12.5333,12.5691,12.4975,12.5548,206000.0
2013-01-02 10:00:00,17.55,17.62,17.55,17.61,125600.0,12.5548,12.6048,12.5548,12.5977,125600.0
2013-01-02 10:10:00,17.6,17.64,17.6,17.61,179600.0,12.5905,12.6192,12.5905,12.5977,179600.0
2013-01-02 10:20:00,17.61,17.62,17.5,17.53,149600.0,12.5977,12.6048,12.519,12.5405,149600.0
2013-01-02 10:30:00,17.53,17.54,17.52,17.52,89600.0,12.5405,12.5476,12.5333,12.5333,89600.0
2013-01-02 10:40:00,17.52,17.54,17.5,17.5,99600.0,12.5333,12.5476,12.519,12.519,99600.0
2013-01-02 10:50:00,17.49,17.53,17.47,17.49,159600.0,12.5118,12.5405,12.4975,12.5118,159600.0
2013-01-02 11:00:00,17.49,17.51,17.48,17.49,73600.0,12.5118,12.5262,12.5047,12.5118,73600.0
2013-01-02 11:10:00,17.49,17.54,17.48,17.51,277600.0,12.5118,12.5476,12.5047,12.5262,277600.0
2013-01-02 11:20:00,17.51,17.53,17.5,17.5,171600.0,12.5262,12.5405,12.519,12.519,171600.0
2013-01-02 11:30:00,17.5,17.52,17.5,17.5,133200.0,12.519,12.5333,12.519,12.519,133200.0
2013-01-02 11:40:00,17.5,17.54,17.49,17.51,91600.0,12.519,12.5476,12.5118,12.5262,91600.0
2013-01-02 11:50:00,17.51,17.53,17.5,17.51,98000.0,12.5262,12.5405,12.519,12.5262,98000.0
2013-01-02 12:00:00,17.51,17.53,17.5,17.52,138400.0,12.5262,12.5405,12.519,12.5333,138400.0
2013-01-02 12:10:00,17.52,17.53,17.5,17.52,103600.0,12.5333,12.5405,12.519,12.5333,103600.0
2013-01-02 12:20:00,17.52,17.52,17.49,17.5,148400.0,12.5333,12.5333,12.5118,12.519,148400.0
2013-01-02 12:30:00,17.5,17.51,17.49,17.51,42400.0,12.519,12.5262,12.5118,12.5262,42400.0
2013-01-02 12:40:00,17.5,17.51,17.49,17.5,59600.0,12.519,12.5262,12.5118,12.519,59600.0
2013-01-02 12:50:00,17.5,17.5,17.46,17.46,65600.0,12.519,12.519,12.4904,12.4904,65600.0
2013-01-02 13:00:00,17.46,17.5,17.46,17.5,132800.0,12.4904,12.519,12.4904,12.519,132800.0
2013-01-02 13:10:00,17.49,17.49,17.47,17.48,45600.0,12.5118,12.5118,12.4975,12.5047,45600.0
2013-01-02 13:20:00,17.48,17.5,17.47,17.49,66400.0,12.5047,12.519,12.4975,12.5118,66400.0
2013-01-02 13:30:00,17.48,17.49,17.47,17.47,73600.0,12.5047,12.5118,12.4975,12.4975,73600.0
2013-01-02 13:40:00,17.48,17.48,17.45,17.46,131200.0,12.5047,12.5047,12.4832,12.4904,131200.0
2013-01-02 13:50:00,17.46,17.48,17.46,17.47,106800.0,12.4904,12.5047,12.4904,12.4975,106800.0
2013-01-02 14:00:00,17.47,17.49,17.46,17.49,112000.0,12.4975,12.5118,12.4904,12.5118,112000.0
2013-01-02 14:10:00,17.49,17.5,17.48,17.49,213200.0,12.5118,12.519,12.5047,12.5118,213200.0
2013-01-02 14:20:00,17.49,17.5,17.48,17.5,97200.0,12.5118,12.519,12.5047,12.519,97200.0
2013-01-02 14:30:00,17.5,17.5,17.47,17.47,189200.0,12.519,12.519,12.4975,12.4975,189200.0
2013-01-02 14:40:00,17.47,17.49,17.46,17.48,108400.0,12.4975,12.5118,12.4904,12.5047,108400.0
2013-01-02 14:50:00,17.48,17.5,17.48,17.5,110000.0,12.5047,12.519,12.5047,12.519,110000.0
2013-01-02 15:00:00,17.5,17.53,17.49,17.51,248000.0,12.519,12.5405,12.5118,12.5262,248000.0
2013-01-02 15:10:00,17.51,17.51,17.5,17.51,143600.0,12.5262,12.5262,12.519,12.5262,143600.0
2013-01-02 15:20:00,17.51,17.54,17.51,17.53,340800.0,12.5262,12.5476,12.5262,12.5405,340800.0
2013-01-02 15:30:00,17.53,17.56,17.52,17.55,316400.0,12.5405,12.5619,12.5333,12.5548,316400.0
2013-01-02 15:40:00,17.55,17.57,17.54,17.55,304400.0,12.5548,12.5691,12.5476,12.5548,304400.0
2013-01-02 15:50:00,17.55,17.63,17.54,17.63,774000.0,12.5548,12.612,12.5476,12.612,774000.0
2013-01-03 09:30:00,17.65,17.69,17.61,17.68,154000.0,12.6263,12.6549,12.5977,12.6478,154000.0
2013-01-03 09:40:00,17.69,17.69,17.62,17.62,71600.0,12.6549,12.6549,12.6048,12.6048,71600.0
2013-01-03 09:50:00,17.62,17.67,17.61,17.61,128800.0,12.6048,12.6406,12.5977,12.5977,128800.0
2013-01-03 10:00:00,17.61,17.66,17.61,17.61,111200.0,12.5977,12.6335,12.5977,12.5977,111200.0
2013-01-03 10:10:00,17.61,17.64,17.61,17.61,74000.0,12.5977,12.6192,12.5977,12.5977,74000.0
2013-01-03 10:20:00,17.61,17.62,17.58,17.62,82000.0,12.5977,12.6048,12.5762,12.6048,82000.0
2013-01-03 10:30:00,17.63,17.65,17.62,17.63,101600.0,12.612,12.6263,12.6048,12.612,101600.0
2013-01-03 10:40:00,17.63,17.65,17.63,17.64,104000.0,12.612,12.6263,12.612,12.6192,104000.0
2013-01-03 10:50:00,17.64,17.66,17.63,17.65,105200.0,12.6192,12.6335,12.612,12.6263,105200.0
2013-01-03 11:00:00,17.65,17.66,17.64,17.66,73600.0,12.6263,12.6335,12.6192,12.6335,73600.0
2013-01-03 11:10:00,17.66,17.67,17.64,17.65,58800.0,12.6335,12.6406,12.6192,12.6263,58800.0
2013-01-03 11:20:00,17.65,17.67,17.65,17.65,58000.0,12.6263,12.6406,12.6263,12.6263,58000.0
2013-01-03 11:30:00,17.65,17.69,17.65,17.66,88400.0,12.6263,12.6549,12.6263,12.6335,88400.0
2013-01-03 11:40:00,17.67,17.69,17.66,17.69,86400.0,12.6406,12.6549,12.6335,12.6549,86400.0
2013-01-03 11:50:00,17.68,17.69,17.67,17.67,46800.0,12.6478,12.6549,12.6406,12.6406,46800.0
2013-01-03 12:00:00,17.67,17.7,17.66,17.7,64400.0,12.6406,12.6621,12.6335,12.6621,64400.0
2013-01-03 12:10:00,17.7,17.71,17.69,17.7,39200.0,12.6621,12.6692,12.6549,12.6621,39200.0
2013-01-03 12:20:00,17.69,17.7,17.68,17.68,33600.0,12.6549,12.6621,12.6478,12.6478,33600.0
2013-01-03 12:30:00,17.68,17.69,17.66,17.68,70400.0,12.6478,12.6549,12.6335,12.6478,70400.0
2013-01-03 12:40:00,17.68,17.7,17.68,17.69,34400.0,12.6478,12.6621,12.6478,12.6549,34400.0
2013-01-03 12:50:00,17.69,17.71,17.69,17.7,28400.0,12.6549,12.6692,12.6549,12.6621,28400.0
2013-01-03 13:00:00,17.7,17.71,17.7,17.7,26400.0,12.6621,12.6692,12.6621,12.6621,26400.0
2013-01-03 13:10:00,17.69,17.7,17.68,17.7,67600.0,12.6549,12.6621,12.6478,12.6621,67600.0
2013-01-03 13:20:00,17.7,17.7,17.68,17.7,77600.0,12.6621,12.6621,12.6478,12.6621,77600.0
2013-01-03 13:30:00,17.7,17.7,17.68,17.69,57600.0,12.6621,12.6621,12.6478,12.6549,57600.0
2013-01-03 13:40:00,17.69,17.7,17.68,17.7,35200.0,12.6549,12.6621,12.6478,12.6621,35200.0
2013-01-03 13:50:00,17.7,17.7,17.67,17.69,59200.0,12.6621,12.6621,12.6406,12.6549,59200.0
2013-01-03 14:00:00,17.68,17.68,17.64,17.65,101200.0,12.6478,12.6478,12.6192,12.6263,101200.0
2013-01-03 14:10:00,17.65,17.67,17.64,17.65,146800.0,12.6263,12.6406,12.6192,12.6263,146800.0
2013-01-03 14:20:00,17.66,17.66,17.62,17.63,64800.0,12.6335,12.6335,12.6048,12.612,64800.0
2013-01-03 14:30:00,17.63,17.64,17.61,17.62,76800.0,12.612,12.6192,12.5977,12.6048,76800.0
2013-01-03 14:40:00,17.62,17.65,17.61,17.64,128800.0,12.6048,12.6263,12.5977,12.6192,128800.0
2013-01-03 14:50:00,17.65,17.67,17.64,17.64,107600.0,12.6263,12.6406,12.6192,12.6192,107600.0
2013-01-03 15:00:00,17.64,17.66,17.64,17.65,148800.0,12.6192,12.6335,12.6192,12.6263,148800.0
2013-01-03 15:10:00,17.65,17.67,17.64,17.65,103600.0,12.6263,12.6406,12.6192,12.6263,103600.0
2013-01-03 15:20:00,17.65,17.66,17.62,17.64,169200.0,12.6263,12.6335,12.6048,12.6192,169200.0
2013-01-03 15:30:00,17.64,17.64,17.6,17.63,228800.0,12.6192,12.6192,12.5905,12.612,228800.0
2013-01-03 15:40:00,17.63,17.65,17.62,17.63,189600.0,12.612,12.6263,12.6048,12.612,189600.0
2013-01-03 15:50:00,17.63,17.63,17.59,17.63,473600.0,12.612,12.612,12.5834,12.612,473600.0
2013-01-04 09:30:00,17.66,17.67,17.61,17.63,119600.0,12.6335,12.6406,12.5977,12.612,119600.0
2013-01-04 09:40:00,17.64,17.65,17.63,17.65,36000.0,12.6192,12.6263,12.612,12.6263,36000.0
2013-01-04 09:50:00,17.65,17.67,17.64,17.67,56800.0,12.6263,12.6406,12.6192,12.6406,56800.0
2013-01-04 10:00:00,17.67,17.67,17.65,17.66,74000.0,12.6406,12.6406,12.6263,12.6335,74000.0
2013-01-04 10:10:00,17.65,17.68,17.65,17.67,44000.0,12.6263,12.6478,12.6263,12.6406,44000.0
2013-01-04 10:20:00,17.68,17.7,17.68,17.7,67200.0,12.6478,12.6621,12.6478,12.6621,67200.0
2013-01-04 10:30:00,17.7,17.7,17.68,17.69,65200.0,12.6621,12.6621,12.6478,12.6549,65200.0
2013-01-04 10:40:00,17.68,17.68,17.65,17.67,46400.0,12.6478,12.6478,12.6263,12.6406,46400.0
2013-01-04 10:50:00,17.66,17.68,17.66,17.66,43200.0,12.6335,12.6478,12.6335,12.6335,43200.0
2013-01-04 11:00:00,17.66,17.68,17.65,17.67,45600.0,12.6335,12.6478,12.6263,12.6406,45600.0
2013-01-04 11:10:00,17.67,17.68,17.66,17.68,44800.0,12.6406,12.6478,12.6335,12.6478,44800.0
2013-01-04 11:20:00,17.68,17.7,17.67,17.68,46000.0,12.6478,12.6621,12.6406,12.6478,46000.0
2013-01-04 11:30:00,17.68,17.71,17.68,17.7,57600.0,12.6478,12.6692,12.6478,12.6621,57600.0
2013-01-04 11:40:00,17.7,17.71,17.68,17.7,57600.0,12.6621,12.6692,12.6478,12.6621,57600.0
2013-01-04 11:50:00,17.71,17.71,17.68,17.68,102400.0,12.6692,12.6692,12.6478,12.6478,102400.0
2013-01-04 12:00:00,17.68,17.7,17.67,17.67,139200.0,12.6478,12.6621,12.6406,12.6406,139200.0
2013-01-04 12:10:00,17.67,17.69,17.67,17.67,34800.0,12.6406,12.6549,12.6406,12.6406,34800.0
2013-01-04 12:20:00,17.67,17.68,17.67,17.68,41600.0,12.6406,12.6478,12.6406,12.6478,41600.0
2013-01-04 12:30:00,17.68,17.68,17.67,17.68,24400.0,12.6478,12.6478,12.6406,12.6478,24400.0
2013-01-04 12:40:00,17.68,17.69,17.68,17.68,63600.0,12.6478,12.6549,12.6478,12.6478,63600.0
2013-01-04 12:50:00,17.69,17.7,17.68,17.68,30000.0,12.6549,12.6621,12.6478,12.6478,30000.0
2013-01-04 13:00:00,17.68,17.69,17.68,17.68,48400.0,12.6478,12.6549,12.6478,12.6478,48400.0
2013-01-04 13:10:00,17.68,17.69,17.68,17.69,31600.0,12.6478,12.6549,12.6478,12.6549,31600.0
2013-01-04 13:20:00,17.69,17.69,17.66,17.68,106800.0,12.6549,12.6549,12.6335,12.6478,106800.0
2013-01-04 13:30:00,17.68,17.68,17.66,17.67,124400.0,12.6478,12.6478,12.6335,12.6406,124400.0
2013-01-04 13:40:00,17.67,17.69,17.67,17.67,110800.0,12.6406,12.6549,12.6406,12.6406,110800.0
2013-01-04 13:50:00,17.68,17.68,17.67,17.68,48400.0,12.6478,12.6478,12.6406,12.6478,48400.0
2013-01-04 14:00:00,17.68,17.68,17.67,17.68,103600.0,12.6478,12.6478,12.6406,12.6478,103600.0
2013-01-04 14:10:00,17.68,17.68,17.66,17.66,54000.0,12.6478,12.6478,12.6335,12.6335,54000.0
2013-01-04 14:20:00,17.66,17.68,17.66,17.68,86000.0,12.6335,12.6478,12.6335,12.6478,86000.0
2013-01-04 14:30:00,17.68,17.68,17.67,17.67,38800.0,12.6478,12.6478,12.6406,12.6406,38800.0
2013-01-04 14:40:00,17.68,17.68,17.67,17.67,54400.0,12.6478,12.6478,12.6406,12.6406,54400.0
2013-01-04 14:50:00,17.67,17.67,17.66,17.66,40800.0,12.6406,12.6406,12.6335,12.6335,40800.0
2013-01-04 15:00:00,17.67,17.68,17.67,17.67,79600.0,12.6406,12.6478,12.6406,12.6406,79600.0
2013-01-04 15:10:00,17.68,17.69,17.67,17.68,66800.0,12.6478,12.6549,12.6406,12.6478,66800.0
2013-01-04 15:20:00,17.67,17.71,17.67,17.71,116400.0,12.6406,12.6692,12.6406,12.6692,116400.0
2013-01-04 15:30:00,17.71,17.71,17.7,17.71,105200.0,12.6692,12.6692,12.6621,12.6692,105200.0
2013-01-04 15:40:00,17.71,17.72,17.7,17.72,159200.0,12.6692,12.6764,12.6621,12.6764,159200.0
2013-01-04 15:50:00,17.72,17.74,17.71,17.72,508000.0,12.6764,12.6907,12.6692,12.6764,508000.0
2013-01-07 09:30:00,17.72,17.74,17.63,17.7,330400.0,12.6764,12.6907,12.612,12.6621,330400.0
2013-01-07 09:40:00,17.68,17.72,17.66,17.67,236800.0,12.6478,12.6764,12.6335,12.6406,236800.0
2013-01-07 09:50:00,17.68,17.68,17.65,17.66,115200.0,12.6478,12.6478,12.6263,12.6335,115200.0
2013-01-07 10:00:00,17.66,17.68,17.65,17.68,53200.0,12.6335,12.6478,12.6263,12.6478,53200.0
2013-01-07 10:10:00,17.68,17.69,17.67,17.67,524000.0,12.6478,12.6549,12.6406,12.6406,524000.0
2013-01-07 10:20:00,17.67,17.68,17.65,17.66,80400.0,12.6406,12.6478,12.6263,12.6335,80400.0
2013-01-07 10:30:00,17.66,17.68,17.65,17.66,58400.0,12.6335,12.6478,12.6263,12.6335,58400.0
2013-01-07 10:40:00,17.66,17.67,17.65,17.66,38400.0,12.6335,12.6406,12.6263,12.6335,38400.0
2013-01-07 10:50:00,17.65,17.68,17.65,17.65,45200.0,12.6263,12.6478,12.6263,12.6263,45200.0
2013-01-07 11:00:00,17.65,17.66,17.64,17.64,31600.0,12.6263,12.6335,12.6192,12.6192,31600.0
2013-01-07 11:10:00,17.64,17.65,17.63,17.64,29200.0,12.6192,12.6263,12.612,12.6192,29200.0
2013-01-07 11:20:00,17.64,17.65,17.63,17.64,40400.0,12.6192,12.6263,12.612,12.6192,40400.0
2013-01-07 11:30:00,17.64,17.65,17.63,17.63,58000.0,12.6192,12.6263,12.612,12.612,58000.0
2013-01-07 11:40:00,17.63,17.64,17.61,17.61,69200.0,12.612,12.6192,12.5977,12.5977,69200.0
2013-01-07 11:50:00,17.61,17.63,17.6,17.63,210800.0,12.5977,12.612,12.5905,12.612,210800.0
2013-01-07 12:00:00,17.62,17.64,17.61,17.62,100800.0,12.6048,12.6192,12.5977,12.6048,100800.0
2013-01-07 12:10:00,17.62,17.64,17.62,17.64,52800.0,12.6048,12.6192,12.6048,12.6192,52800.0
2013-01-07 12:20:00,17.64,17.65,17.63,17.64,70800.0,12.6192,12.6263,12.612,12.6192,70800.0
2013-01-07 12:30:00,17.64,17.66,17.64,17.64,50400.0,12.6192,12.6335,12.6192,12.6192,50400.0
2013-01-07 12:40:00,17.64,17.64,17.62,17.63,40400.0,12.6192,12.6192,12.6048,12.612,40400.0
2013-01-07 12:50:00,17.64,17.64,17.61,17.62,189200.0,12.6192,12.6192,12.5977,12.6048,189200.0
2013-01-07 13:00:00,17.63,17.64,17.61,17.62,47600.0,12.612,12.6192,12.5977,12.6048,47600.0
2013-01-07 13:10:00,17.62,17.62,17.6,17.61,48400.0,12.6048,12.6048,12.5905,12.5977,48400.0
2013-01-07 13:20:00,17.61,17.62,17.6,17.62,194800.0,12.5977,12.6048,12.5905,12.6048,194800.0
2013-01-07 13:30:00,17.62,17.62,17.61,17.61,345600.0,12.6048,12.6048,12.5977,12.5977,345600.0
2013-01-07 13:40:00,17.61,17.62,17.6,17.6,111200.0,12.5977,12.6048,12.5905,12.5905,111200.0
2013-01-07 13:50:00,17.61,17.63,17.6,17.62,42400.0,12.5977,12.612,12.5905,12.6048,42400.0
2013-01-07 14:00:00,17.62,17.64,17.61,17.63,97600.0,12.6048,12.6192,12.5977,12.612,97600.0
2013-01-07 14:10:00,17.63,17.64,17.61,17.62,38000.0,12.612,12.6192,12.5977,12.6048,38000.0
2013-01-07 14:20:00,17.62,17.63,17.62,17.62,58000.0,12.6048,12.612,12.6048,12.6048,58000.0
2013-01-07 14:30:00,17.62,17.65,17.62,17.65,159600.0,12.6048,12.6263,12.6048,12.6263,159600.0
2013-01-07 14:40:00,17.65,17.65,17.63,17.65,144400.0,12.6263,12.6263,12.612,12.6263,144400.0
2013-01-07 14:50:00,17.65,17.67,17.65,17.67,102400.0,12.6263,12.6406,12.6263,12.6406,102400.0
2013-01-07 15:00:00,17.67,17.67,17.65,17.66,89600.0,12.6406,12.6406,12.6263,12.6335,89600.0
2013-01-07 15:10:00,17.65,17.66,17.65,17.65,87600.0,12.6263,12.6335,12.6263,12.6263,87600.0
2013-01-07 15:20:00,17.66,17.68,17.66,17.67,81200.0,12.6335,12.6478,12.6335,12.6406,81200.0
2013-01-07 15:30:00,17.67,17.68,17.64,17.64,117200.0,12.6406,12.6478,12.6192,12.6192,117200.0
2013-01-07 15:40:00,17.64,17.66,17.64,17.66,122400.0,12.6192,12.6335,12.6192,12.6335,122400.0
2013-01-07 15:50:00,17.66,17.67,17.62,17.63,867600.0,12.6335,12.6406,12.6048,12.612,867600.0
2013-01-08 09:30:00,17.64,17.68,17.63,17.66,758400.0,12.6192,12.6478,12.612,12.6335,758400.0
2013-01-08 09:40:00,17.65,17.68,17.63,17.66,190800.0,12.6263,12.6478,12.612,12.6335,190800.0
2013-01-08 09:50:00,17.66,17.7,17.65,17.69,154000.0,12.6335,12.6621,12.6263,12.6549,154000.0
2013-01-08 10:00:00,17.68,17.69,17.67,17.67,98400.0,12.6478,12.6549,12.6406,12.6406,98400.0
2013-01-08 10:10:00,17.68,17.69,17.61,17.61,89200.0,12.6478,12.6549,12.5977,12.5977,89200.0
2013-01-08 10:20:00,17.61,17.64,17.6,17.63,115600.0,12.5977,12.6192,12.5905,12.612,115600.0
2013-01-08 10:30:00,17.64,17.68,17.63,17.66,95600.0,12.6192,12.6478,12.612,12.6335,95600.0
2013-01-08 10:40:00,17.66,17.67,17.64,17.67,73600.0,12.6335,12.6406,12.6192,12.6406,73600.0
2013-01-08 10:50:00,17.67,17.68,17.65,17.66,76400.0,12.6406,12.6478,12.6263,12.6335,76400.0
2013-01-08 11:00:00,17.65,17.67,17.65,17.65,327200.0,12.6263,12.6406,12.6263,12.6263,327200.0
2013-01-08 11:10:00,17.65,17.67,17.65,17.66,110000.0,12.6263,12.6406,12.6263,12.6335,110000.0
2013-01-08 11:20:00,17.66,17.71,17.66,17.71,282400.0,12.6335,12.6692,12.6335,12.6692,282400.0
2013-01-08 11:30:00,17.71,17.73,17.7,17.72,59200.0,12.6692,12.6835,12.6621,12.6764,59200.0
2013-01-08 11:40:00,17.72,17.74,17.72,17.73,44800.0,12.6764,12.6907,12.6764,12.6835,44800.0
2013-01-08 11:50:00,17.73,17.75,17.72,17.73,44400.0,12.6835,12.6978,12.6764,12.6835,44400.0
2013-01-08 12:00:00,17.73,17.74,17.7,17.7,31600.0,12.6835,12.6907,12.6621,12.6621,31600.0
2013-01-08 12:10:00,17.7,17.71,17.69,17.7,35600.0,12.6621,12.6692,12.6549,12.6621,35600.0
2013-01-08 12:20:00,17.69,17.7,17.67,17.68,21200.0,12.6549,12.6621,12.6406,12.6478,21200.0
2013-01-08 12:30:00,17.68,17.7,17.68,17.68,269600.0,12.6478,12.6621,12.6478,12.6478,269600.0
2013-01-08 12:40:00,17.69,17.7,17.68,17.7,138800.0,12.6549,12.6621,12.6478,12.6621,138800.0
2013-01-08 12:50:00,17.7,17.7,17.68,17.69,31600.0,12.6621,12.6621,12.6478,12.6549,31600.0
2013-01-08 13:00:00,17.7,17.7,17.67,17.68,59600.0,12.6621,12.6621,12.6406,12.6478,59600.0
2013-01-08 13:10:00,17.68,17.7,17.67,17.67,33600.0,12.6478,12.6621,12.6406,12.6406,33600.0
2013-01-08 13:20:00,17.67,17.68,17.67,17.68,30400.0,12.6406,12.6478,12.6406,12.6478,30400.0
2013-01-08 13:30:00,17.68,17.68,17.67,17.68,85600.0,12.6478,12.6478,12.6406,12.6478,85600.0
2013-01-08 13:40:00,17.67,17.68,17.67,17.67,39200.0,12.6406,12.6478,12.6406,12.6406,39200.0
2013-01-08 13:50:00,17.67,17.68,17.67,17.68,30000.0,12.6406,12.6478,12.6406,12.6478,30000.0
2013-01-08 14:00:00,17.68,17.69,17.67,17.68,51200.0,12.6478,12.6549,12.6406,12.6478,51200.0
2013-01-08 14:10:00,17.68,17.68,17.67,17.67,59600.0,12.6478,12.6478,12.6406,12.6406,59600.0
2013-01-08 14:20:00,17.67,17.68,17.66,17.66,122000.0,12.6406,12.6478,12.6335,12.6335,122000.0
2013-01-08 14:30:00,17.67,17.68,17.66,17.68,226800.0,12.6406,12.6478,12.6335,12.6478,226800.0
2013-01-08 14:40:00,17.68,17.7,17.67,17.7,343200.0,12.6478,12.6621,12.6406,12.6621,343200.0
2013-01-08 14:50:00,17.7,17.72,17.69,17.7,72000.0,12.6621,12.6764,12.6549,12.6621,72000.0
2013-01-08 15:00:00,17.7,17.73,17.7,17.73,156400.0,12.6621,12.6835,12.6621,12.6835,156400.0
2013-01-08 15:10:00,17.72,17.74,17.72,17.74,142000.0,12.6764,12.6907,12.6764,12.6907,142000.0
2013-01-08 15:20:00,17.73,17.75,17.73,17.75,177600.0,12.6835,12.6978,12.6835,12.6978,177600.0
2013-01-08 15:30:00,17.75,17.75,17.74,17.74,206000.0,12.6978,12.6978,12.6907,12.6907,206000.0
2013-01-08 15:40:00,17.74,17.78,17.73,17.77,578000.0,12.6907,12.7193,12.6835,12.7122,578000.0
2013-01-08 15:50:00,17.77,17.83,17.77,17.82,1132000.0,12.7122,12.7551,12.7122,12.7479,1132000.0
2013-01-09 09:30:00,17.83,17.83,17.68,17.68,352000.0,12.7551,12.7551,12.6478,12.6478,352000.0
2013-01-09 09:40:00,17.67,17.68,17.63,17.66,146000.0,12.6406,12.6478,12.612,12.6335,146000.0
2013-01-09 09:50:00,17.67,17.71,17.66,17.68,131600.0,12.6406,12.6692,12.6335,12.6478,131600.0
2013-01-09 10:00:00,17.69,17.7,17.67,17.68,162000.0,12.6549,12.6621,12.6406,12.6478,162000.0
2013-01-09 10:10:00,17.68,17.72,17.68,17.7,120000.0,12.6478,12.6764,12.6478,12.6621,120000.0
2013-01-09 10:20:00,17.71,17.74,17.7,17.74,110800.0,12.6692,12.6907,12.6621,12.6907,110800.0
2013-01-09 10:30:00,17.74,17.76,17.73,17.74,136400.0,12.6907,12.705,12.6835,12.6907,136400.0
2013-01-09 10:40:00,17.74,17.76,17.74,17.75,86000.0,12.6907,12.705,12.6907,12.6978,86000.0
2013-01-09 10:50:00,17.75,17.77,17.75,17.76,74800.0,12.6978,12.7122,12.6978,12.705,74800.0
2013-01-09 11:00:00,17.76,17.77,17.74,17.75,76800.0,12.705,12.7122,12.6907,12.6978,76800.0
2013-01-09 11:10:00,17.74,17.75,17.73,17.74,106000.0,12.6907,12.6978,12.6835,12.6907,106000.0
2013-01-09 11:20:00,17.74,17.77,17.74,17.76,81600.0,12.6907,12.7122,12.6907,12.705,81600.0
2013-01-09 11:30:00,17.77,17.77,17.73,17.74,94800.0,12.7122,12.7122,12.6835,12.6907,94800.0
2013-01-09 11:40:00,17.74,17.75,17.73,17.74,70800.0,12.6907,12.6978,12.6835,12.6907,70800.0
2013-01-09 11:50:00,17.74,17.74,17.72,17.73,46400.0,12.6907,12.6907,12.6764,12.6835,46400.0
2013-01-09 12:00:00,17.73,17.74,17.72,17.73,74400.0,12.6835,12.6907,12.6764,12.6835,74400.0
2013-01-09 12:10:00,17.73,17.74,17.72,17.73,88800.0,12.6835,12.6907,12.6764,12.6835,88800.0
2013-01-09 12:20:00,17.73,17.74,17.72,17.73,71200.0,12.6835,12.6907,12.6764,12.6835,71200.0
2013-01-09 12:30:00,17.72,17.73,17.69,17.71,78800.0,12.6764,12.6835,12.6549,12.6692,78800.0
2013-01-09 12:40:00,17.71,17.71,17.7,17.7,64800.0,12.6692,12.6692,12.6621,12.6621,64800.0
2013-01-09 12:50:00,17.7,17.73,17.69,17.73,103200.0,12.6621,12.6835,12.6549,12.6835,103200.0
2013-01-09 13:00:00,17.73,17.74,17.7,17.71,125600.0,12.6835,12.6907,12.6621,12.6692,125600.0
2013-01-09 13:10:00,17.71,17.72,17.7,17.71,55200.0,12.6692,12.6764,12.6621,12.6692,55200.0
2013-01-09 13:20:00,17.72,17.72,17.69,17.69,50400.0,12.6764,12.6764,12.6549,12.6549,50400.0
2013-01-09 13:30:00,17.69,17.7,17.68,17.69,74400.0,12.6549,12.6621,12.6478,12.6549,74400.0
2013-01-09 13:40:00,17.69,17.71,17.69,17.7,51600.0,12.6549,12.6692,12.6549,12.6621,51600.0
2013-01-09 13:50:00,17.7,17.7,17.68,17.68,65200.0,12.6621,12.6621,12.6478,12.6478,65200.0
2013-01-09 14:00:00,17.68,17.71,17.68,17.7,74800.0,12.6478,12.6692,12.6478,12.6621,74800.0
2013-01-09 14:10:00,17.7,17.7,17.68,17.69,96400.0,12.6621,12.6621,12.6478,12.6549,96400.0
2013-01-09 14:20:00,17.69,17.69,17.67,17.68,66800.0,12.6549,12.6549,12.6406,12.6478,66800.0
2013-01-09 14:30:00,17.68,17.69,17.66,17.66,119200.0,12.6478,12.6549,12.6335,12.6335,119200.0
2013-01-09 14:40:00,17.66,17.67,17.65,17.65,77600.0,12.6335,12.6406,12.6263,12.6263,77600.0
2013-01-09 14:50:00,17.66,17.66,17.65,17.66,154000.0,12.6335,12.6335,12.6263,12.6335,154000.0
2013-01-09 15:00:00,17.65,17.67,17.64,17.65,132400.0,12.6263,12.6406,12.6192,12.6263,132400.0
2013-01-09 15:10:00,17.65,17.66,17.64,17.64,111200.0,12.6263,12.6335,12.6192,12.6192,111200.0
2013-01-09 15:20:00,17.65,17.67,17.64,17.66,130400.0,12.6263,12.6406,12.6192,12.6335,130400.0
2013-01-09 15:30:00,17.66,17.66,17.65,17.65,160000.0,12.6335,12.6335,12.6263,12.6263,160000.0
2013-01-09 15:40:00,17.65,17.68,17.64,17.68,314800.0,12.6263,12.6478,12.6192,12.6478,314800.0
2013-01-09 15:50:00,17.68,17.71,17.67,17.7,669200.0,12.6478,12.6692,12.6406,12.6621,669200.0
2013-01-10 09:30:00,17.77,17.77,17.69,17.71,112000.0,12.7122,12.7122,12.6549,12.6692,112000.0
2013-01-10 09:40:00,17.71,17.75,17.69,17.73,64000.0,12.6692,12.6978,12.6549,12.6835,64000.0
2013-01-10 09:50:00,17.73,17.74,17.71,17.71,53200.0,12.6835,12.6907,12.6692,12.6692,53200.0
2013-01-10 10:00:00,17.71,17.75,17.71,17.75,68400.0,12.6692,12.6978,12.6692,12.6978,68400.0
2013-01-10 10:10:00,17.75,17.77,17.73,17.75,71200.0,12.6978,12.7122,12.6835,12.6978,71200.0
2013-01-10 10:20:00,17.76,17.77,17.74,17.75,56400.0,12.705,12.7122,12.6907,12.6978,56400.0
2013-01-10 10:30:00,17.75,17.75,17.72,17.74,88400.0,12.6978,12.6978,12.6764,12.6907,88400.0
2013-01-10 10:40:00,17.74,17.75,17.72,17.73,110000.0,12.6907,12.6978,12.6764,12.6835,110000.0
2013-01-10 10:50:00,17.73,17.74,17.71,17.71,69200.0,12.6835,12.6907,12.6692,12.6692,69200.0
2013-01-10 11:00:00,17.71,17.74,17.7,17.73,86400.0,12.6692,12.6907,12.6621,12.6835,86400.0
2013-01-10 11:10:00,17.73,17.73,17.7,17.73,88800.0,12.6835,12.6835,12.6621,12.6835,88800.0
2013-01-10 11:20:00,17.72,17.73,17.71,17.73,68400.0,12.6764,12.6835,12.6692,12.6835,68400.0
2013-01-10 11:30:00,17.73,17.73,17.7,17.7,49600.0,12.6835,12.6835,12.6621,12.6621,49600.0
2013-01-10 11:40:00,17.7,17.76,17.7,17.76,101200.0,12.6621,12.705,12.6621,12.705,101200.0
2013-01-10 11:50:00,17.76,17.78,17.75,17.77,145600.0,12.705,12.7193,12.6978,12.7122,145600.0
2013-01-10 12:00:00,17.77,17.79,17.76,17.78,104000.0,12.7122,12.7265,12.705,12.7193,104000.0
2013-01-10 12:10:00,17.78,17.78,17.76,17.77,78000.0,12.7193,12.7193,12.705,12.7122,78000.0
2013-01-10 12:20:00,17.77,17.81,17.77,17.79,134000.0,12.7122,12.7408,12.7122,12.7265,134000.0
2013-01-10 12:30:00,17.8,17.8,17.78,17.78,55200.0,12.7336,12.7336,12.7193,12.7193,55200.0
2013-01-10 12:40:00,17.78,17.81,17.78,17.81,58800.0,12.7193,12.7408,12.7193,12.7408,58800.0
2013-01-10 12:50:00,17.81,17.85,17.8,17.85,100000.0,12.7408,12.7694,12.7336,12.7694,100000.0
2013-01-10 13:00:00,17.85,17.85,17.8,17.8,88800.0,12.7694,12.7694,12.7336,12.7336,88800.0
2013-01-10 13:10:00,17.8,17.81,17.8,17.8,57600.0,12.7336,12.7408,12.7336,12.7336,57600.0
2013-01-10 13:20:00,17.8,17.81,17.79,17.79,65600.0,12.7336,12.7408,12.7265,12.7265,65600.0
2013-01-10 13:30:00,17.79,17.81,17.78,17.8,62800.0,12.7265,12.7408,12.7193,12.7336,62800.0
2013-01-10 13:40:00,17.8,17.81,17.8,17.8,30000.0,12.7336,12.7408,12.7336,12.7336,30000.0
2013-01-10 13:50:00,17.8,17.81,17.78,17.8,71600.0,12.7336,12.7408,12.7193,12.7336,71600.0
2013-01-10 14:00:00,17.79,17.81,17.79,17.81,56400.0,12.7265,12.7408,12.7265,12.7408,56400.0
2013-01-10 14:10:00,17.81,17.81,17.79,17.8,70800.0,12.7408,12.7408,12.7265,12.7336,70800.0
2013-01-10 14:20:00,17.8,17.8,17.79,17.8,44400.0,12.7336,12.7336,12.7265,12.7336,44400.0
2013-01-10 14:30:00,17.8,17.82,17.8,17.82,98800.0,12.7336,12.7479,12.7336,12.7479,98800.0
2013-01-10 14:40:00,17.82,17.84,17.81,17.82,110800.0,12.7479,12.7622,12.7408,12.7479,110800.0
2013-01-10 14:50:00,17.82,17.83,17.81,17.82,135600.0,12.7479,12.7551,12.7408,12.7479,135600.0
2013-01-10 15:00:00,17.82,17.82,17.82,17.82,241200.0,12.7479,12.7479,12.7479,12.7479,241200.0
2013-01-10 15:10:00,17.82,17.85,17.82,17.85,183600.0,12.7479,12.7694,12.7479,12.7694,183600.0
2013-01-10 15:20:00,17.84,17.86,17.84,17.85,177600.0,12.7622,12.7765,12.7622,12.7694,177600.0
2013-01-10 15:30:00,17.85,17.86,17.84,17.85,209200.0,12.7694,12.7765,12.7622,12.7694,209200.0
2013-01-10 15:40:00,17.84,17.86,17.84,17.86,206000.0,12.7622,12.7765,12.7622,12.7765,206000.0
2013-01-10 15:50:00,17.86,17.88,17.85,17.87,762400.0,12.7765,12.7908,12.7694,12.7837,762400.0
2013-01-11 09:30:00,17.95,17.95,17.88,17.89,189600.0,12.8409,12.8409,12.7908,12.798,189600.0
2013-01-11 09:40:00,17.89,17.89,17.86,17.87,90400.0,12.798,12.798,12.7765,12.7837,90400.0
2013-01-11 09:50:00,17.88,17.92,17.86,17.91,431200.0,12.7908,12.8195,12.7765,12.8123,431200.0
2013-01-11 10:00:00,17.9,17.93,17.89,17.9,116400.0,12.8052,12.8266,12.798,12.8052,116400.0
2013-01-11 10:10:00,17.91,17.91,17.86,17.88,129600.0,12.8123,12.8123,12.7765,12.7908,129600.0
2013-01-11 10:20:00,17.87,17.89,17.86,17.88,74000.0,12.7837,12.798,12.7765,12.7908,74000.0
2013-01-11 10:30:00,17.88,17.93,17.87,17.93,238800.0,12.7908,12.8266,12.7837,12.8266,238800.0
2013-01-11 10:40:00,17.93,17.94,17.91,17.92,62400.0,12.8266,12.8338,12.8123,12.8195,62400.0
2013-01-11 10:50:00,17.92,17.92,17.88,17.88,83600.0,12.8195,12.8195,12.7908,12.7908,83600.0
2013-01-11 11:00:00,17.88,17.89,17.88,17.88,39200.0,12.7908,12.798,12.7908,12.7908,39200.0
2013-01-11 11:10:00,17.88,17.9,17.87,17.89,91200.0,12.7908,12.8052,12.7837,12.798,91200.0
2013-01-11 11:20:00,17.89,17.92,17.89,17.9,85600.0,12.798,12.8195,12.798,12.8052,85600.0
2013-01-11 11:30:00,17.91,17.91,17.88,17.89,48000.0,12.8123,12.8123,12.7908,12.798,48000.0
2013-01-11 11:40:00,17.89,17.91,17.88,17.91,46400.0,12.798,12.8123,12.7908,12.8123,46400.0
2013-01-11 11:50:00,17.91,17.95,17.91,17.93,195600.0,12.8123,12.8409,12.8123,12.8266,195600.0
2013-01-11 12:00:00,17.93,17.93,17.9,17.9,48400.0,12.8266,12.8266,12.8052,12.8052,48400.0
2013-01-11 12:10:00,17.9,17.91,17.89,17.9,72800.0,12.8052,12.8123,12.798,12.8052,72800.0
2013-01-11 12:20:00,17.9,17.92,17.89,17.9,46800.0,12.8052,12.8195,12.798,12.8052,46800.0
2013-01-11 12:30:00,17.91,17.91,17.9,17.91,63600.0,12.8123,12.8123,12.8052,12.8123,63600.0
2013-01-11 12:40:00,17.91,17.92,17.9,17.91,163600.0,12.8123,12.8195,12.8052,12.8123,163600.0
2013-01-11 12:50:00,17.91,17.92,17.9,17.92,306800.0,12.8123,12.8195,12.8052,12.8195,306800.0
2013-01-11 13:00:00,17.92,17.92,17.9,17.9,117600.0,12.8195,12.8195,12.8052,12.8052,117600.0
2013-01-11 13:10:00,17.9,17.91,17.89,17.91,179600.0,12.8052,12.8123,12.798,12.8123,179600.0
2013-01-11 13:20:00,17.91,17.93,17.91,17.92,154800.0,12.8123,12.8266,12.8123,12.8195,154800.0
2013-01-11 13:30:00,17.92,17.93,17.92,17.92,89600.0,12.8195,12.8266,12.8195,12.8195,89600.0
2013-01-11 13:40:00,17.93,17.93,17.91,17.93,90400.0,12.8266,12.8266,12.8123,12.8266,90400.0
2013-01-11 13:50:00,17.93,17.93,17.92,17.92,38000.0,12.8266,12.8266,12.8195,12.8195,38000.0
2013-01-11 14:00:00,17.92,17.93,17.91,17.93,69200.0,12.8195,12.8266,12.8123,12.8266,69200.0
2013-01-11 14:10:00,17.92,17.93,17.92,17.93,86000.0,12.8195,12.8266,12.8195,12.8266,86000.0
2013-01-11 14:20:00,17.93,17.95,17.93,17.95,99600.0,12.8266,12.8409,12.8266,12.8409,99600.0
2013-01-11 14:30:00,17.95,17.96,17.95,17.95,61200.0,12.8409,12.8481,12.8409,12.8409,61200.0
2013-01-11 14:40:00,17.96,17.96,17.94,17.94,74000.0,12.8481,12.8481,12.8338,12.8338,74000.0
2013-01-11 14:50:00,17.94,17.97,17.94,17.96,149600.0,12.8338,12.8552,12.8338,12.8481,149600.0
2013-01-11 15:00:00,17.96,17.97,17.94,17.97,182400.0,12.8481,12.8552,12.8338,12.8552,182400.0
2013-01-11 15:10:00,17.96,17.96,17.95,17.95,139200.0,12.8481,12.8481,12.8409,12.8409,139200.0
2013-01-11 15:20:00,17.95,17.97,17.95,17.96,150400.0,12.8409,12.8552,12.8409,12.8481,150400.0
2013-01-11 15:30:00,17.96,17.96,17.93,17.93,161200.0,12.8481,12.8481,12.8266,12.8266,161200.0
2013-01-11 15:40:00,17.93,17.94,17.93,17.94,234000.0,12.8266,12.8338,12.8266,12.8338,234000.0
2013-01-11 15:50:00,17.94,17.94,17.92,17.94,619200.0,12.8338,12.8338,12.8195,12.8338,619200.0
2013-01-14 09:30:00,17.9,17.95,17.89,17.92,181200.0,12.8052,12.8409,12.798,12.8195,181200.0
2013-01-14 09:40:00,17.91,17.93,17.88,17.88,112000.0,12.8123,12.8266,12.7908,12.7908,112000.0
2013-01-14 09:50:00,17.89,17.91,17.88,17.9,120000.0,12.798,12.8123,12.7908,12.8052,120000.0
2013-01-14 10:00:00,17.91,17.92,17.89,17.9,141200.0,12.8123,12.8195,12.798,12.8052,141200.0
2013-01-14 10:10:00,17.91,17.92,17.9,17.91,61200.0,12.8123,12.8195,12.8052,12.8123,61200.0
2013-01-14 10:20:00,17.91,17.95,17.9,17.94,90400.0,12.8123,12.8409,12.8052,12.8338,90400.0
2013-01-14 10:30:00,17.94,17.96,17.93,17.94,56400.0,12.8338,12.8481,12.8266,12.8338,56400.0
2013-01-14 10:40:00,17.94,17.96,17.93,17.96,64400.0,12.8338,12.8481,12.8266,12.8481,64400.0
2013-01-14 10:50:00,17.96,17.96,17.94,17.95,73200.0,12.8481,12.8481,12.8338,12.8409,73200.0
2013-01-14 11:00:00,17.95,17.96,17.95,17.95,56800.0,12.8409,12.8481,12.8409,12.8409,56800.0
2013-01-14 11:10:00,17.96,17.96,17.94,17.94,33200.0,12.8481,12.8481,12.8338,12.8338,33200.0
2013-01-14 11:20:00,17.94,17.96,17.94,17.96,50800.0,12.8338,12.8481,12.8338,12.8481,50800.0
2013-01-14 11:30:00,17.95,17.96,17.93,17.93,96400.0,12.8409,12.8481,12.8266,12.8266,96400.0
2013-01-14 11:40:00,17.93,17.95,17.93,17.94,41600.0,12.8266,12.8409,12.8266,12.8338,41600.0
2013-01-14 11:50:00,17.95,17.95,17.93,17.94,147200.0,12.8409,12.8409,12.8266,12.8338,147200.0
2013-01-14 12:00:00,17.94,17.95,17.93,17.93,51200.0,12.8338,12.8409,12.8266,12.8266,51200.0
2013-01-14 12:10:00,17.93,17.95,17.93,17.93,78000.0,12.8266,12.8409,12.8266,12.8266,78000.0
2013-01-14 12:20:00,17.94,17.94,17.92,17.92,85200.0,12.8338,12.8338,12.8195,12.8195,85200.0
2013-01-14 12:30:00,17.92,17.94,17.92,17.93,28800.0,12.8195,12.8338,12.8195,12.8266,28800.0
2013-01-14 12:40:00,17.93,17.94,17.93,17.93,187200.0,12.8266,12.8338,12.8266,12.8266,187200.0
2013-01-14 12:50:00,17.93,17.94,17.93,17.93,34000.0,12.8266,12.8338,12.8266,12.8266,34000.0
2013-01-14 13:00:00,17.93,17.96,17.93,17.96,78800.0,12.8266,12.8481,12.8266,12.8481,78800.0
2013-01-14 13:10:00,17.96,17.98,17.96,17.97,58000.0,12.8481,12.8624,12.8481,12.8552,58000.0
2013-01-14 13:20:00,17.97,17.98,17.96,17.97,36800.0,12.8552,12.8624,12.8481,12.8552,36800.0
2013-01-14 13:30:00,17.97,17.97,17.95,17.96,43600.0,12.8552,12.8552,12.8409,12.8481,43600.0
2013-01-14 13:40:00,17.96,17.97,17.95,17.95,40800.0,12.8481,12.8552,12.8409,12.8409,40800.0
2013-01-14 13:50:00,17.95,17.96,17.95,17.96,103600.0,12.8409,12.8481,12.8409,12.8481,103600.0
2013-01-14 14:00:00,17.96,17.97,17.95,17.95,87600.0,12.8481,12.8552,12.8409,12.8409,87600.0
2013-01-14 14:10:00,17.95,17.95,17.93,17.95,71600.0,12.8409,12.8409,12.8266,12.8409,71600.0
2013-01-14 14:20:00,17.95,17.96,17.94,17.95,60000.0,12.8409,12.8481,12.8338,12.8409,60000.0
2013-01-14 14:30:00,17.96,17.98,17.95,17.98,126000.0,12.8481,12.8624,12.8409,12.8624,126000.0
2013-01-14 14:40:00,17.98,17.98,17.96,17.98,44800.0,12.8624,12.8624,12.8481,12.8624,44800.0
2013-01-14 14:50:00,17.98,17.98,17.96,17.97,60000.0,12.8624,12.8624,12.8481,12.8552,60000.0
2013-01-14 15:00:00,17.97,17.99,17.97,17.99,92400.0,12.8552,12.8695,12.8552,12.8695,92400.0
2013-01-14 15:10:00,17.99,17.99,17.96,17.97,108800.0,12.8695,12.8695,12.8481,12.8552,108800.0
2013-01-14 15:20:00,17.96,17.97,17.94,17.95,113200.0,12.8481,12.8552,12.8338,12.8409,113200.0
2013-01-14 15:30:00,17.95,17.95,17.92,17.93,114800.0,12.8409,12.8409,12.8195,12.8266,114800.0
2013-01-14 15:40:00,17.93,17.93,17.92,17.92,99600.0,12.8266,12.8266,12.8195,12.8195,99600.0
2013-01-14 15:50:00,17.92,17.93,17.9,17.93,443600.0,12.8195,12.8266,12.8052,12.8266,443600.0
2013-01-15 09:30:00,17.89,17.92,17.88,17.9,119600.0,12.798,12.8195,12.7908,12.8052,119600.0
2013-01-15 09:40:00,17.9,17.92,17.86,17.92,62000.0,12.8052,12.8195,12.7765,12.8195,62000.0
2013-01-15 09:50:00,17.91,17.92,17.86,17.87,172000.0,12.8123,12.8195,12.7765,12.7837,172000.0
2013-01-15 10:00:00,17.88,17.9,17.87,17.89,82800.0,12.7908,12.8052,12.7837,12.798,82800.0
2013-01-15 10:10:00,17.89,17.91,17.89,17.9,40800.0,12.798,12.8123,12.798,12.8052,40800.0
2013-01-15 10:20:00,17.9,17.9,17.86,17.86,83600.0,12.8052,12.8052,12.7765,12.7765,83600.0
2013-01-15 10:30:00,17.86,17.92,17.86,17.91,75600.0,12.7765,12.8195,12.7765,12.8123,75600.0
2013-01-15 10:40:00,17.91,17.93,17.91,17.92,83200.0,12.8123,12.8266,12.8123,12.8195,83200.0
2013-01-15 10:50:00,17.92,17.93,17.9,17.91,79200.0,12.8195,12.8266,12.8052,12.8123,79200.0
2013-01-15 11:00:00,17.91,17.92,17.91,17.91,72400.0,12.8123,12.8195,12.8123,12.8123,72400.0
2013-01-15 11:10:00,17.91,17.91,17.89,17.9,65600.0,12.8123,12.8123,12.798,12.8052,65600.0
2013-01-15 11:20:00,17.91,17.91,17.9,17.91,58400.0,12.8123,12.8123,12.8052,12.8123,58400.0
2013-01-15 11:30:00,17.91,17.93,17.91,17.92,113600.0,12.8123,12.8266,12.8123,12.8195,113600.0
2013-01-15 11:40:00,17.92,17.93,17.92,17.93,66000.0,12.8195,12.8266,12.8195,12.8266,66000.0
2013-01-15 11:50:00,17.93,17.95,17.93,17.93,41600.0,12.8266,12.8409,12.8266,12.8266,41600.0
2013-01-15 12:00:00,17.93,17.95,17.93,17.94,89200.0,12.8266,12.8409,12.8266,12.8338,89200.0
2013-01-15 12:10:00,17.94,17.95,17.93,17.94,37200.0,12.8338,12.8409,12.8266,12.8338,37200.0
2013-01-15 12:20:00,17.94,17.95,17.93,17.93,40400.0,12.8338,12.8409,12.8266,12.8266,40400.0
2013-01-15 12:30:00,17.93,17.95,17.93,17.95,113200.0,12.8266,12.8409,12.8266,12.8409,113200.0
2013-01-15 12:40:00,17.95,17.96,17.92,17.92,147200.0,12.8409,12.8481,12.8195,12.8195,147200.0
2013-01-15 12:50:00,17.93,17.94,17.92,17.94,49200.0,12.8266,12.8338,12.8195,12.8338,49200.0
2013-01-15 13:00:00,17.94,17.95,17.93,17.93,36800.0,12.8338,12.8409,12.8266,12.8266,36800.0
2013-01-15 13:10:00,17.93,17.94,17.93,17.94,56000.0,12.8266,12.8338,12.8266,12.8338,56000.0
2013-01-15 13:20:00,17.94,17.95,17.93,17.94,68400.0,12.8338,12.8409,12.8266,12.8338,68400.0
2013-01-15 13:30:00,17.94,17.95,17.92,17.95,38800.0,12.8338,12.8409,12.8195,12.8409,38800.0
2013-01-15 13:40:00,17.95,17.95,17.93,17.95,54000.0,12.8409,12.8409,12.8266,12.8409,54000.0
2013-01-15 13:50:00,17.95,17.95,17.92,17.92,67600.0,12.8409,12.8409,12.8195,12.8195,67600.0
2013-01-15 14:00:00,17.92,17.93,17.91,17.91,54400.0,12.8195,12.8266,12.8123,12.8123,54400.0
2013-01-15 14:10:00,17.92,17.94,17.91,17.93,52400.0,12.8195,12.8338,12.8123,12.8266,52400.0
2013-01-15 14:20:00,17.93,17.94,17.92,17.93,46000.0,12.8266,12.8338,12.8195,12.8266,46000.0
2013-01-15 14:30:00,17.93,17.95,17.93,17.94,42800.0,12.8266,12.8409,12.8266,12.8338,42800.0
2013-01-15 14:40:00,17.95,17.97,17.95,17.97,140800.0,12.8409,12.8552,12.8409,12.8552,140800.0
2013-01-15 14:50:00,17.97,17.98,17.94,17.95,90800.0,12.8552,12.8624,12.8338,12.8409,90800.0
2013-01-15 15:00:00,17.95,17.96,17.93,17.94,85200.0,12.8409,12.8481,12.8266,12.8338,85200.0
2013-01-15 15:10:00,17.94,17.95,17.93,17.94,75600.0,12.8338,12.8409,12.8266,12.8338,75600.0
2013-01-15 15:20:00,17.94,17.96,17.94,17.95,94800.0,12.8338,12.8481,12.8338,12.8409,94800.0
2013-01-15 15:30:00,17.95,17.97,17.95,17.95,124000.0,12.8409,12.8552,12.8409,12.8409,124000.0
2013-01-15 15:40:00,17.96,17.98,17.96,17.98,176400.0,12.8481,12.8624,12.8481,12.8624,176400.0
2013-01-15 15:50:00,17.97,17.98,17.96,17.97,436400.0,12.8552,12.8624,12.8481,12.8552,436400.0
2013-01-16 09:30:00,17.91,17.96,17.91,17.93,178000.0,12.8123,12.8481,12.8123,12.8266,178000.0
2013-01-16 09:40:00,17.93,17.93,17.88,17.91,121600.0,12.8266,12.8266,12.7908,12.8123,121600.0
2013-01-16 09:50:00,17.92,17.92,17.89,17.92,124400.0,12.8195,12.8195,12.798,12.8195,124400.0
2013-01-16 10:00:00,17.91,17.96,17.91,17.93,96400.0,12.8123,12.8481,12.8123,12.8266,96400.0
2013-01-16 10:10:00,17.92,17.94,17.91,17.92,86400.0,12.8195,12.8338,12.8123,12.8195,86400.0
2013-01-16 10:20:00,17.92,17.93,17.9,17.91,61600.0,12.8195,12.8266,12.8052,12.8123,61600.0
2013-01-16 10:30:00,17.91,17.92,17.9,17.91,111600.0,12.8123,12.8195,12.8052,12.8123,111600.0
2013-01-16 10:40:00,17.91,17.91,17.89,17.9,180800.0,12.8123,12.8123,12.798,12.8052,180800.0
2013-01-16 10:50:00,17.9,17.9,17.87,17.87,119600.0,12.8052,12.8052,12.7837,12.7837,119600.0
2013-01-16 11:00:00,17.87,17.88,17.86,17.87,83600.0,12.7837,12.7908,12.7765,12.7837,83600.0
2013-01-16 11:10:00,17.86,17.88,17.86,17.87,82800.0,12.7765,12.7908,12.7765,12.7837,82800.0
2013-01-16 11:20:00,17.87,17.89,17.86,17.87,70000.0,12.7837,12.798,12.7765,12.7837,70000.0
2013-01-16 11:30:00,17.87,17.88,17.87,17.87,56000.0,12.7837,12.7908,12.7837,12.7837,56000.0
2013-01-16 11:40:00,17.87,17.89,17.87,17.87,38400.0,12.7837,12.798,12.7837,12.7837,38400.0
2013-01-16 11:50:00,17.87,17.88,17.85,17.85,31600.0,12.7837,12.7908,12.7694,12.7694,31600.0
2013-01-16 12:00:00,17.86,17.88,17.86,17.86,23200.0,12.7765,12.7908,12.7765,12.7765,23200.0
2013-01-16 12:10:00,17.86,17.87,17.84,17.84,40000.0,12.7765,12.7837,12.7622,12.7622,40000.0
2013-01-16 12:20:00,17.84,17.85,17.83,17.83,67200.0,12.7622,12.7694,12.7551,12.7551,67200.0
2013-01-16 12:30:00,17.83,17.84,17.81,17.83,166800.0,12.7551,12.7622,12.7408,12.7551,166800.0
2013-01-16 12:40:00,17.84,17.84,17.82,17.82,78000.0,12.7622,12.7622,12.7479,12.7479,78000.0
2013-01-16 12:50:00,17.82,17.83,17.82,17.82,33600.0,12.7479,12.7551,12.7479,12.7479,33600.0
2013-01-16 13:00:00,17.82,17.83,17.81,17.82,63600.0,12.7479,12.7551,12.7408,12.7479,63600.0
2013-01-16 13:10:00,17.82,17.83,17.82,17.82,80000.0,12.7479,12.7551,12.7479,12.7479,80000.0
2013-01-16 13:20:00,17.82,17.83,17.82,17.83,150400.0,12.7479,12.7551,12.7479,12.7551,150400.0
2013-01-16 13:30:00,17.83,17.83,17.82,17.83,265600.0,12.7551,12.7551,12.7479,12.7551,265600.0
2013-01-16 13:40:00,17.83,17.84,17.83,17.83,159200.0,12.7551,12.7622,12.7551,12.7551,159200.0
2013-01-16 13:50:00,17.83,17.83,17.82,17.82,355200.0,12.7551,12.7551,12.7479,12.7479,355200.0
2013-01-16 14:00:00,17.82,17.83,17.81,17.81,127600.0,12.7479,12.7551,12.7408,12.7408,127600.0
2013-01-16 14:10:00,17.81,17.82,17.81,17.82,59200.0,12.7408,12.7479,12.7408,12.7479,59200.0
2013-01-16 14:20:00,17.82,17.83,17.82,17.83,53600.0,12.7479,12.7551,12.7479,12.7551,53600.0
2013-01-16 14:30:00,17.83,17.83,17.81,17.82,92000.0,12.7551,12.7551,12.7408,12.7479,92000.0
2013-01-16 14:40:00,17.83,17.83,17.82,17.83,80000.0,12.7551,12.7551,12.7479,12.7551,80000.0
2013-01-16 14:50:00,17.82,17.83,17.82,17.82,81200.0,12.7479,12.7551,12.7479,12.7479,81200.0
2013-01-16 15:00:00,17.82,17.83,17.82,17.83,56000.0,12.7479,12.7551,12.7479,12.7551,56000.0
2013-01-16 15:10:00,17.83,17.83,17.82,17.82,130000.0,12.7551,12.7551,12.7479,12.7479,130000.0
2013-01-16 15:20:00,17.82,17.83,17.81,17.81,102400.0,12.7479,12.7551,12.7408,12.7408,102400.0
2013-01-16 15:30:00,17.81,17.83,17.81,17.82,150400.0,12.7408,12.7551,12.7408,12.7479,150400.0
2013-01-16 15:40:00,17.82,17.83,17.82,17.83,170000.0,12.7479,12.7551,12.7479,12.7551,170000.0
2013-01-16 15:50:00,17.83,17.83,17.82,17.82,1062800.0,12.7551,12.7551,12.7479,12.7479,1062800.0
2013-01-17 09:30:00,17.74,17.8,17.66,17.73,398800.0,12.6907,12.7336,12.6335,12.6835,398800.0
2013-01-17 09:40:00,17.75,17.79,17.73,17.79,179200.0,12.6978,12.7265,12.6835,12.7265,179200.0
2013-01-17 09:50:00,17.79,17.82,17.78,17.82,127600.0,12.7265,12.7479,12.7193,12.7479,127600.0
2013-01-17 10:00:00,17.82,17.82,17.77,17.78,201600.0,12.7479,12.7479,12.7122,12.7193,201600.0
2013-01-17 10:10:00,17.78,17.8,17.75,17.77,194000.0,12.7193,12.7336,12.6978,12.7122,194000.0
2013-01-17 10:20:00,17.78,17.79,17.77,17.79,73600.0,12.7193,12.7265,12.7122,12.7265,73600.0
2013-01-17 10:30:00,17.79,17.8,17.78,17.79,63600.0,12.7265,12.7336,12.7193,12.7265,63600.0
2013-01-17 10:40:00,17.78,17.79,17.75,17.75,86400.0,12.7193,12.7265,12.6978,12.6978,86400.0
2013-01-17 10:50:00,17.75,17.76,17.75,17.75,83600.0,12.6978,12.705,12.6978,12.6978,83600.0
2013-01-17 11:00:00,17.75,17.77,17.75,17.76,48000.0,12.6978,12.7122,12.6978,12.705,48000.0
2013-01-17 11:10:00,17.76,17.77,17.75,17.75,70000.0,12.705,12.7122,12.6978,12.6978,70000.0
2013-01-17 11:20:00,17.75,17.77,17.75,17.75,175600.0,12.6978,12.7122,12.6978,12.6978,175600.0
2013-01-17 11:30:00,17.75,17.76,17.75,17.75,97600.0,12.6978,12.705,12.6978,12.6978,97600.0
2013-01-17 11:40:00,17.75,17.77,17.75,17.77,88000.0,12.6978,12.7122,12.6978,12.7122,88000.0
2013-01-17 11:50:00,17.77,17.79,17.76,17.77,73200.0,12.7122,12.7265,12.705,12.7122,73200.0
2013-01-17 12:00:00,17.78,17.78,17.76,17.78,56800.0,12.7193,12.7193,12.705,12.7193,56800.0
2013-01-17 12:10:00,17.78,17.78,17.77,17.77,137200.0,12.7193,12.7193,12.7122,12.7122,137200.0
2013-01-17 12:20:00,17.77,17.8,17.77,17.8,192000.0,12.7122,12.7336,12.7122,12.7336,192000.0
2013-01-17 12:30:00,17.81,17.83,17.8,17.83,90000.0,12.7408,12.7551,12.7336,12.7551,90000.0
2013-01-17 12:40:00,17.82,17.84,17.82,17.84,79200.0,12.7479,12.7622,12.7479,12.7622,79200.0
2013-01-17 12:50:00,17.84,17.84,17.82,17.83,35600.0,12.7622,12.7622,12.7479,12.7551,35600.0
2013-01-17 13:00:00,17.83,17.85,17.82,17.83,226400.0,12.7551,12.7694,12.7479,12.7551,226400.0
2013-01-17 13:10:00,17.83,17.84,17.82,17.83,160800.0,12.7551,12.7622,12.7479,12.7551,160800.0
2013-01-17 13:20:00,17.83,17.83,17.81,17.82,93600.0,12.7551,12.7551,12.7408,12.7479,93600.0
2013-01-17 13:30:00,17.81,17.82,17.79,17.8,87200.0,12.7408,12.7479,12.7265,12.7336,87200.0
2013-01-17 13:40:00,17.8,17.82,17.8,17.82,94800.0,12.7336,12.7479,12.7336,12.7479,94800.0
2013-01-17 13:50:00,17.82,17.83,17.8,17.81,365600.0,12.7479,12.7551,12.7336,12.7408,365600.0
2013-01-17 14:00:00,17.81,17.82,17.79,17.8,249200.0,12.7408,12.7479,12.7265,12.7336,249200.0
2013-01-17 14:10:00,17.8,17.81,17.8,17.81,71600.0,12.7336,12.7408,12.7336,12.7408,71600.0
2013-01-17 14:20:00,17.81,17.81,17.8,17.8,80800.0,12.7408,12.7408,12.7336,12.7336,80800.0
2013-01-17 14:30:00,17.8,17.81,17.79,17.81,106800.0,12.7336,12.7408,12.7265,12.7408,106800.0
2013-01-17 14:40:00,17.81,17.82,17.79,17.8,136000.0,12.7408,12.7479,12.7265,12.7336,136000.0
2013-01-17 14:50:00,17.8,17.81,17.79,17.79,59600.0,12.7336,12.7408,12.7265,12.7265,59600.0
2013-01-17 15:00:00,17.79,17.81,17.79,17.81,121600.0,12.7265,12.7408,12.7265,12.7408,121600.0
2013-01-17 15:10:00,17.81,17.81,17.79,17.79,97600.0,12.7408,12.7408,12.7265,12.7265,97600.0
2013-01-17 15:20:00,17.79,17.79,17.78,17.79,91600.0,12.7265,12.7265,12.7193,12.7265,91600.0
2013-01-17 15:30:00,17.78,17.8,17.78,17.78,151200.0,12.7193,12.7336,12.7193,12.7193,151200.0
2013-01-17 15:40:00,17.78,17.8,17.78,17.78,151200.0,12.7193,12.7336,12.7193,12.7193,151200.0
2013-01-17 15:50:00,17.78,17.78,17.77,17.77,493200.0,12.7193,12.7193,12.7122,12.7122,493200.0
2013-01-18 09:30:00,17.83,17.89,17.79,17.86,1592400.0,12.7551,12.798,12.7265,12.7765,1592400.0
2013-01-18 09:40:00,17.87,17.87,17.83,17.84,98000.0,12.7837,12.7837,12.7551,12.7622,98000.0
2013-01-18 09:50:00,17.84,17.85,17.81,17.84,95600.0,12.7622,12.7694,12.7408,12.7622,95600.0
2013-01-18 10:00:00,17.85,17.86,17.82,17.84,238800.0,12.7694,12.7765,12.7479,12.7622,238800.0
2013-01-18 10:10:00,17.84,17.86,17.83,17.84,164800.0,12.7622,12.7765,12.7551,12.7622,164800.0
2013-01-18 10:20:00,17.84,17.84,17.82,17.82,190000.0,12.7622,12.7622,12.7479,12.7479,190000.0
2013-01-18 10:30:00,17.83,17.83,17.82,17.83,130400.0,12.7551,12.7551,12.7479,12.7551,130400.0
2013-01-18 10:40:00,17.82,17.83,17.82,17.83,127600.0,12.7479,12.7551,12.7479,12.7551,127600.0
2013-01-18 10:50:00,17.83,17.83,17.82,17.82,130000.0,12.7551,12.7551,12.7479,12.7479,130000.0
2013-01-18 11:00:00,17.83,17.85,17.82,17.84,58800.0,12.7551,12.7694,12.7479,12.7622,58800.0
2013-01-18 11:10:00,17.84,17.85,17.83,17.85,82800.0,12.7622,12.7694,12.7551,12.7694,82800.0
2013-01-18 11:20:00,17.85,17.85,17.84,17.85,58000.0,12.7694,12.7694,12.7622,12.7694,58000.0
2013-01-18 11:30:00,17.85,17.85,17.83,17.83,151200.0,12.7694,12.7694,12.7551,12.7551,151200.0
2013-01-18 11:40:00,17.83,17.83,17.8,17.81,55600.0,12.7551,12.7551,12.7336,12.7408,55600.0
2013-01-18 11:50:00,17.82,17.83,17.8,17.82,33600.0,12.7479,12.7551,12.7336,12.7479,33600.0
2013-01-18 12:00:00,17.83,17.85,17.82,17.85,50800.0,12.7551,12.7694,12.7479,12.7694,50800.0
2013-01-18 12:10:00,17.85,17.85,17.84,17.84,46400.0,12.7694,12.7694,12.7622,12.7622,46400.0
2013-01-18 12:20:00,17.84,17.85,17.83,17.83,26800.0,12.7622,12.7694,12.7551,12.7551,26800.0
2013-01-18 12:30:00,17.83,17.84,17.82,17.84,50400.0,12.7551,12.7622,12.7479,12.7622,50400.0
2013-01-18 12:40:00,17.84,17.85,17.84,17.85,59600.0,12.7622,12.7694,12.7622,12.7694,59600.0
2013-01-18 12:50:00,17.85,17.88,17.85,17.87,60800.0,12.7694,12.7908,12.7694,12.7837,60800.0
2013-01-18 13:00:00,17.87,17.89,17.87,17.87,104000.0,12.7837,12.798,12.7837,12.7837,104000.0
2013-01-18 13:10:00,17.87,17.88,17.86,17.86,122400.0,12.7837,12.7908,12.7765,12.7765,122400.0
2013-01-18 13:20:00,17.87,17.87,17.86,17.86,88400.0,12.7837,12.7837,12.7765,12.7765,88400.0
2013-01-18 13:30:00,17.87,17.88,17.86,17.88,42400.0,12.7837,12.7908,12.7765,12.7908,42400.0
2013-01-18 13:40:00,17.88,17.88,17.87,17.87,50000.0,12.7908,12.7908,12.7837,12.7837,50000.0
2013-01-18 13:50:00,17.87,17.88,17.87,17.87,52400.0,12.7837,12.7908,12.7837,12.7837,52400.0
2013-01-18 14:00:00,17.87,17.88,17.87,17.88,63600.0,12.7837,12.7908,12.7837,12.7908,63600.0
2013-01-18 14:10:00,17.88,17.88,17.87,17.88,69600.0,12.7908,12.7908,12.7837,12.7908,69600.0
2013-01-18 14:20:00,17.88,17.88,17.84,17.86,234400.0,12.7908,12.7908,12.7622,12.7765,234400.0
2013-01-18 14:30:00,17.86,17.87,17.85,17.86,50400.0,12.7765,12.7837,12.7694,12.7765,50400.0
2013-01-18 14:40:00,17.86,17.88,17.86,17.87,46400.0,12.7765,12.7908,12.7765,12.7837,46400.0
2013-01-18 14:50:00,17.87,17.89,17.87,17.88,45200.0,12.7837,12.798,12.7837,12.7908,45200.0
2013-01-18 15:00:00,17.88,17.88,17.86,17.87,68800.0,12.7908,12.7908,12.7765,12.7837,68800.0
2013-01-18 15:10:00,17.87,17.88,17.86,17.87,116400.0,12.7837,12.7908,12.7765,12.7837,116400.0
2013-01-18 15:20:00,17.87,17.88,17.86,17.87,127200.0,12.7837,12.7908,12.7765,12.7837,127200.0
2013-01-18 15:30:00,17.87,17.88,17.86,17.88,281600.0,12.7837,12.7908,12.7765,12.7908,281600.0
2013-01-18 15:40:00,17.88,17.9,17.86,17.87,429600.0,12.7908,12.8052,12.7765,12.7837,429600.0
2013-01-18 15:50:00,17.87,17.91,17.87,17.89,851200.0,12.7837,12.8123,12.7837,12.798,851200.0
2013-01-22 09:30:00,17.87,17.95,17.87,17.93,420800.0,12.7837,12.8409,12.7837,12.8266,420800.0
2013-01-22 09:40:00,17.93,17.97,17.92,17.95,268800.0,12.8266,12.8552,12.8195,12.8409,268800.0
2013-01-22 09:50:00,17.95,17.97,17.93,17.97,152000.0,12.8409,12.8552,12.8266,12.8552,152000.0
2013-01-22 10:00:00,17.97,17.97,17.91,17.93,197200.0,12.8552,12.8552,12.8123,12.8266,197200.0
2013-01-22 10:10:00,17.93,17.93,17.89,17.9,178800.0,12.8266,12.8266,12.798,12.8052,178800.0
2013-01-22 10:20:00,17.9,17.92,17.88,17.89,108400.0,12.8052,12.8195,12.7908,12.798,108400.0
2013-01-22 10:30:00,17.89,17.91,17.89,17.9,342800.0,12.798,12.8123,12.798,12.8052,342800.0
2013-01-22 10:40:00,17.9,17.95,17.9,17.93,201600.0,12.8052,12.8409,12.8052,12.8266,201600.0
2013-01-22 10:50:00,17.92,17.94,17.89,17.92,173200.0,12.8195,12.8338,12.798,12.8195,173200.0
2013-01-22 11:00:00,17.92,17.93,17.91,17.93,71600.0,12.8195,12.8266,12.8123,12.8266,71600.0
2013-01-22 11:10:00,17.93,17.95,17.92,17.94,116800.0,12.8266,12.8409,12.8195,12.8338,116800.0
2013-01-22 11:20:00,17.94,17.96,17.94,17.94,78800.0,12.8338,12.8481,12.8338,12.8338,78800.0
2013-01-22 11:30:00,17.94,17.95,17.93,17.94,149200.0,12.8338,12.8409,12.8266,12.8338,149200.0
2013-01-22 11:40:00,17.95,17.95,17.93,17.94,63200.0,12.8409,12.8409,12.8266,12.8338,63200.0
2013-01-22 11:50:00,17.93,17.96,17.93,17.95,86000.0,12.8266,12.8481,12.8266,12.8409,86000.0
2013-01-22 12:00:00,17.95,17.97,17.95,17.97,124000.0,12.8409,12.8552,12.8409,12.8552,124000.0
2013-01-22 12:10:00,17.96,17.97,17.96,17.96,158800.0,12.8481,12.8552,12.8481,12.8481,158800.0
2013-01-22 12:20:00,17.96,17.97,17.95,17.95,184000.0,12.8481,12.8552,12.8409,12.8409,184000.0
2013-01-22 12:30:00,17.95,17.96,17.95,17.96,107200.0,12.8409,12.8481,12.8409,12.8481,107200.0
2013-01-22 12:40:00,17.96,17.96,17.93,17.93,126000.0,12.8481,12.8481,12.8266,12.8266,126000.0
2013-01-22 12:50:00,17.94,17.95,17.93,17.94,105200.0,12.8338,12.8409,12.8266,12.8338,105200.0
2013-01-22 13:00:00,17.93,17.95,17.93,17.93,76000.0,12.8266,12.8409,12.8266,12.8266,76000.0
2013-01-22 13:10:00,17.94,17.95,17.93,17.94,136400.0,12.8338,12.8409,12.8266,12.8338,136400.0
2013-01-22 13:20:00,17.94,17.95,17.93,17.94,164800.0,12.8338,12.8409,12.8266,12.8338,164800.0
2013-01-22 13:30:00,17.94,17.94,17.93,17.93,92400.0,12.8338,12.8338,12.8266,12.8266,92400.0
2013-01-22 13:40:00,17.93,17.93,17.91,17.93,99200.0,12.8266,12.8266,12.8123,12.8266,99200.0
2013-01-22 13:50:00,17.93,17.93,17.92,17.93,131200.0,12.8266,12.8266,12.8195,12.8266,131200.0
2013-01-22 14:00:00,17.93,17.93,17.92,17.93,169200.0,12.8266,12.8266,12.8195,12.8266,169200.0
2013-01-22 14:10:00,17.93,17.94,17.92,17.93,135200.0,12.8266,12.8338,12.8195,12.8266,135200.0
2013-01-22 14:20:00,17.93,17.94,17.93,17.94,138800.0,12.8266,12.8338,12.8266,12.8338,138800.0
2013-01-22 14:30:00,17.94,17.96,17.93,17.95,402000.0,12.8338,12.8481,12.8266,12.8409,402000.0
2013-01-22 14:40:00,17.95,17.98,17.95,17.98,299200.0,12.8409,12.8624,12.8409,12.8624,299200.0
2013-01-22 14:50:00,17.98,17.98,17.96,17.98,214800.0,12.8624,12.8624,12.8481,12.8624,214800.0
2013-01-22 15:00:00,17.98,17.99,17.96,17.98,226800.0,12.8624,12.8695,12.8481,12.8624,226800.0
2013-01-22 15:10:00,17.98,17.99,17.97,17.98,151200.0,12.8624,12.8695,12.8552,12.8624,151200.0
2013-01-22 15:20:00,17.98,18.0,17.97,17.99,268400.0,12.8624,12.8767,12.8552,12.8695,268400.0
2013-01-22 15:30:00,17.99,18.0,17.98,17.99,296000.0,12.8695,12.8767,12.8624,12.8695,296000.0
2013-01-22 15:40:00,17.99,18.01,17.98,17.99,395600.0,12.8695,12.8838,12.8624,12.8695,395600.0
2013-01-22 15:50:00,17.99,18.0,17.96,18.0,770800.0,12.8695,12.8767,12.8481,12.8767,770800.0
2013-01-23 09:30:00,17.9,17.94,17.85,17.88,314400.0,12.8052,12.8338,12.7694,12.7908,314400.0
2013-01-23 09:40:00,17.89,17.93,17.88,17.88,115600.0,12.798,12.8266,12.7908,12.7908,115600.0
2013-01-23 09:50:00,17.88,17.9,17.86,17.88,111200.0,12.7908,12.8052,12.7765,12.7908,111200.0
2013-01-23 10:00:00,17.88,17.92,17.87,17.91,181200.0,12.7908,12.8195,12.7837,12.8123,181200.0
2013-01-23 10:10:00,17.91,17.92,17.9,17.92,147200.0,12.8123,12.8195,12.8052,12.8195,147200.0
2013-01-23 10:20:00,17.91,17.92,17.88,17.88,113200.0,12.8123,12.8195,12.7908,12.7908,113200.0
2013-01-23 10:30:00,17.89,17.89,17.85,17.85,124800.0,12.798,12.798,12.7694,12.7694,124800.0
2013-01-23 10:40:00,17.85,17.88,17.84,17.88,185600.0,12.7694,12.7908,12.7622,12.7908,185600.0
2013-01-23 10:50:00,17.88,17.88,17.85,17.88,126400.0,12.7908,12.7908,12.7694,12.7908,126400.0
2013-01-23 11:00:00,17.89,17.91,17.88,17.9,148400.0,12.798,12.8123,12.7908,12.8052,148400.0
2013-01-23 11:10:00,17.9,17.91,17.89,17.9,110400.0,12.8052,12.8123,12.798,12.8052,110400.0
2013-01-23 11:20:00,17.9,17.91,17.88,17.88,203200.0,12.8052,12.8123,12.7908,12.7908,203200.0
2013-01-23 11:30:00,17.88,17.92,17.88,17.91,154400.0,12.7908,12.8195,12.7908,12.8123,154400.0
2013-01-23 11:40:00,17.91,17.91,17.86,17.87,116000.0,12.8123,12.8123,12.7765,12.7837,116000.0
2013-01-23 11:50:00,17.87,17.89,17.87,17.89,80800.0,12.7837,12.798,12.7837,12.798,80800.0
2013-01-23 12:00:00,17.89,17.91,17.87,17.91,163200.0,12.798,12.8123,12.7837,12.8123,163200.0
2013-01-23 12:10:00,17.91,17.91,17.88,17.88,120400.0,12.8123,12.8123,12.7908,12.7908,120400.0
2013-01-23 12:20:00,17.88,17.89,17.88,17.89,60000.0,12.7908,12.798,12.7908,12.798,60000.0
2013-01-23 12:30:00,17.89,17.89,17.86,17.86,66800.0,12.798,12.798,12.7765,12.7765,66800.0
2013-01-23 12:40:00,17.86,17.89,17.86,17.89,58000.0,12.7765,12.798,12.7765,12.798,58000.0
2013-01-23 12:50:00,17.89,17.91,17.89,17.91,72400.0,12.798,12.8123,12.798,12.8123,72400.0
2013-01-23 13:00:00,17.91,17.92,17.9,17.9,51200.0,12.8123,12.8195,12.8052,12.8052,51200.0
2013-01-23 13:10:00,17.9,17.92,17.9,17.92,87200.0,12.8052,12.8195,12.8052,12.8195,87200.0
2013-01-23 13:20:00,17.92,17.92,17.91,17.91,92000.0,12.8195,12.8195,12.8123,12.8123,92000.0
2013-01-23 13:30:00,17.91,17.92,17.89,17.9,108400.0,12.8123,12.8195,12.798,12.8052,108400.0
2013-01-23 13:40:00,17.9,17.93,17.9,17.93,56400.0,12.8052,12.8266,12.8052,12.8266,56400.0
2013-01-23 13:50:00,17.93,17.95,17.93,17.95,89600.0,12.8266,12.8409,12.8266,12.8409,89600.0
2013-01-23 14:00:00,17.95,17.96,17.94,17.95,97200.0,12.8409,12.8481,12.8338,12.8409,97200.0
2013-01-23 14:10:00,17.94,17.95,17.93,17.93,112400.0,12.8338,12.8409,12.8266,12.8266,112400.0
2013-01-23 14:20:00,17.93,17.94,17.93,17.93,62000.0,12.8266,12.8338,12.8266,12.8266,62000.0
2013-01-23 14:30:00,17.93,17.94,17.93,17.93,83200.0,12.8266,12.8338,12.8266,12.8266,83200.0
2013-01-23 14:40:00,17.93,17.93,17.92,17.93,70400.0,12.8266,12.8266,12.8195,12.8266,70400.0
2013-01-23 14:50:00,17.93,17.94,17.92,17.94,77200.0,12.8266,12.8338,12.8195,12.8338,77200.0
2013-01-23 15:00:00,17.94,17.94,17.93,17.93,133600.0,12.8338,12.8338,12.8266,12.8266,133600.0
2013-01-23 15:10:00,17.93,17.95,17.93,17.95,151600.0,12.8266,12.8409,12.8266,12.8409,151600.0
2013-01-23 15:20:00,17.95,17.96,17.93,17.94,198000.0,12.8409,12.8481,12.8266,12.8338,198000.0
2013-01-23 15:30:00,17.94,17.95,17.93,17.94,220800.0,12.8338,12.8409,12.8266,12.8338,220800.0
2013-01-23 15:40:00,17.95,17.95,17.93,17.94,168400.0,12.8409,12.8409,12.8266,12.8338,168400.0
2013-01-23 15:50:00,17.94,17.95,17.93,17.95,428400.0,12.8338,12.8409,12.8266,12.8409,428400.0
2013-01-24 09:30:00,17.96,18.09,17.93,18.01,262000.0,12.8481,12.9411,12.8266,12.8838,262000.0
2013-01-24 09:40:00,18.01,18.07,18.0,18.0,83200.0,12.8838,12.9268,12.8767,12.8767,83200.0
2013-01-24 09:50:00,18.01,18.01,17.99,18.01,115600.0,12.8838,12.8838,12.8695,12.8838,115600.0
2013-01-24 10:00:00,18.0,18.05,18.0,18.04,136400.0,12.8767,12.9125,12.8767,12.9053,136400.0
2013-01-24 10:10:00,18.03,18.04,17.99,18.01,116400.0,12.8981,12.9053,12.8695,12.8838,116400.0
2013-01-24 10:20:00,18.01,18.03,18.0,18.02,32400.0,12.8838,12.8981,12.8767,12.891,32400.0
2013-01-24 10:30:00,18.02,18.03,18.0,18.01,30400.0,12.891,12.8981,12.8767,12.8838,30400.0
2013-01-24 10:40:00,18.02,18.03,18.0,18.0,54000.0,12.891,12.8981,12.8767,12.8767,54000.0
2013-01-24 10:50:00,18.01,18.03,18.01,18.01,70800.0,12.8838,12.8981,12.8838,12.8838,70800.0
2013-01-24 11:00:00,18.01,18.04,18.01,18.03,89200.0,12.8838,12.9053,12.8838,12.8981,89200.0
2013-01-24 11:10:00,18.03,18.05,18.03,18.04,41200.0,12.8981,12.9125,12.8981,12.9053,41200.0
2013-01-24 11:20:00,18.04,18.05,18.03,18.04,55200.0,12.9053,12.9125,12.8981,12.9053,55200.0
2013-01-24 11:30:00,18.04,18.05,18.03,18.03,99600.0,12.9053,12.9125,12.8981,12.8981,99600.0
2013-01-24 11:40:00,18.03,18.03,18.0,18.0,51600.0,12.8981,12.8981,12.8767,12.8767,51600.0
2013-01-24 11:50:00,18.0,18.02,18.0,18.01,27600.0,12.8767,12.891,12.8767,12.8838,27600.0
2013-01-24 12:00:00,18.01,18.02,18.0,18.01,181200.0,12.8838,12.891,12.8767,12.8838,181200.0
2013-01-24 12:10:00,18.01,18.02,17.99,18.0,50800.0,12.8838,12.891,12.8695,12.8767,50800.0
2013-01-24 12:20:00,18.0,18.02,18.0,18.01,61600.0,12.8767,12.891,12.8767,12.8838,61600.0
2013-01-24 12:30:00,18.0,18.01,17.98,17.98,58400.0,12.8767,12.8838,12.8624,12.8624,58400.0
2013-01-24 12:40:00,17.98,18.0,17.98,17.99,60800.0,12.8624,12.8767,12.8624,12.8695,60800.0
2013-01-24 12:50:00,17.99,18.0,17.99,17.99,66000.0,12.8695,12.8767,12.8695,12.8695,66000.0
2013-01-24 13:00:00,17.99,18.01,17.99,18.0,55600.0,12.8695,12.8838,12.8695,12.8767,55600.0
2013-01-24 13:10:00,17.99,18.01,17.99,18.0,56800.0,12.8695,12.8838,12.8695,12.8767,56800.0
2013-01-24 13:20:00,18.0,18.01,17.99,18.0,34400.0,12.8767,12.8838,12.8695,12.8767,34400.0
2013-01-24 13:30:00,18.0,18.0,17.98,17.99,46800.0,12.8767,12.8767,12.8624,12.8695,46800.0
2013-01-24 13:40:00,17.99,18.0,17.97,17.97,49200.0,12.8695,12.8767,12.8552,12.8552,49200.0
2013-01-24 13:50:00,17.97,18.0,17.97,17.99,88800.0,12.8552,12.8767,12.8552,12.8695,88800.0
2013-01-24 14:00:00,17.98,18.0,17.98,18.0,48000.0,12.8624,12.8767,12.8624,12.8767,48000.0
2013-01-24 14:10:00,18.0,18.0,17.98,17.99,49200.0,12.8767,12.8767,12.8624,12.8695,49200.0
2013-01-24 14:20:00,17.99,17.99,17.98,17.99,68800.0,12.8695,12.8695,12.8624,12.8695,68800.0
2013-01-24 14:30:00,17.99,18.01,17.98,18.0,93600.0,12.8695,12.8838,12.8624,12.8767,93600.0
2013-01-24 14:40:00,18.0,18.03,17.99,18.02,83600.0,12.8767,12.8981,12.8695,12.891,83600.0
2013-01-24 14:50:00,18.01,18.02,18.01,18.02,74400.0,12.8838,12.891,12.8838,12.891,74400.0
2013-01-24 15:00:00,18.02,18.04,18.01,18.02,126000.0,12.891,12.9053,12.8838,12.891,126000.0
2013-01-24 15:10:00,18.02,18.04,18.02,18.04,136000.0,12.891,12.9053,12.891,12.9053,136000.0
2013-01-24 15:20:00,18.04,18.05,18.03,18.03,157200.0,12.9053,12.9125,12.8981,12.8981,157200.0
2013-01-24 15:30:00,18.03,18.05,18.02,18.04,186000.0,12.8981,12.9125,12.891,12.9053,186000.0
2013-01-24 15:40:00,18.04,18.05,18.02,18.04,364400.0,12.9053,12.9125,12.891,12.9053,364400.0
2013-01-24 15:50:00,18.04,18.04,18.01,18.03,385600.0,12.9053,12.9053,12.8838,12.8981,385600.0
2013-01-25 09:30:00,18.11,18.11,18.04,18.04,330000.0,12.9554,12.9554,12.9053,12.9053,330000.0
2013-01-25 09:40:00,18.04,18.05,17.96,17.97,134400.0,12.9053,12.9125,12.8481,12.8552,134400.0
2013-01-25 09:50:00,17.97,18.0,17.95,17.95,66400.0,12.8552,12.8767,12.8409,12.8409,66400.0
2013-01-25 10:00:00,17.95,17.96,17.92,17.96,75600.0,12.8409,12.8481,12.8195,12.8481,75600.0
2013-01-25 10:10:00,17.96,17.97,17.94,17.96,48400.0,12.8481,12.8552,12.8338,12.8481,48400.0
2013-01-25 10:20:00,17.97,17.97,17.92,17.93,102000.0,12.8552,12.8552,12.8195,12.8266,102000.0
2013-01-25 10:30:00,17.94,17.95,17.93,17.95,37600.0,12.8338,12.8409,12.8266,12.8409,37600.0
2013-01-25 10:40:00,17.95,17.95,17.93,17.94,63600.0,12.8409,12.8409,12.8266,12.8338,63600.0
2013-01-25 10:50:00,17.95,17.97,17.94,17.95,42000.0,12.8409,12.8552,12.8338,12.8409,42000.0
2013-01-25 11:00:00,17.95,17.97,17.95,17.95,132800.0,12.8409,12.8552,12.8409,12.8409,132800.0
2013-01-25 11:10:00,17.95,17.96,17.93,17.93,51600.0,12.8409,12.8481,12.8266,12.8266,51600.0
2013-01-25 11:20:00,17.93,17.96,17.93,17.96,31600.0,12.8266,12.8481,12.8266,12.8481,31600.0
2013-01-25 11:30:00,17.96,17.99,17.96,17.97,63200.0,12.8481,12.8695,12.8481,12.8552,63200.0
2013-01-25 11:40:00,17.97,17.99,17.97,17.99,24800.0,12.8552,12.8695,12.8552,12.8695,24800.0
2013-01-25 11:50:00,17.99,17.99,17.98,17.98,68400.0,12.8695,12.8695,12.8624,12.8624,68400.0
2013-01-25 12:00:00,17.99,18.01,17.98,18.01,52800.0,12.8695,12.8838,12.8624,12.8838,52800.0
2013-01-25 12:10:00,18.01,18.02,18.0,18.01,152800.0,12.8838,12.891,12.8767,12.8838,152800.0
2013-01-25 12:20:00,18.01,18.04,18.01,18.04,48800.0,12.8838,12.9053,12.8838,12.9053,48800.0
2013-01-25 12:30:00,18.04,18.06,18.04,18.06,105200.0,12.9053,12.9196,12.9053,12.9196,105200.0
2013-01-25 12:40:00,18.06,18.07,18.05,18.06,66800.0,12.9196,12.9268,12.9125,12.9196,66800.0
2013-01-25 12:50:00,18.05,18.07,18.05,18.06,51600.0,12.9125,12.9268,12.9125,12.9196,51600.0
2013-01-25 13:00:00,18.06,18.08,18.06,18.08,67600.0,12.9196,12.9339,12.9196,12.9339,67600.0
2013-01-25 13:10:00,18.08,18.09,18.07,18.08,106400.0,12.9339,12.9411,12.9268,12.9339,106400.0
2013-01-25 13:20:00,18.08,18.08,18.07,18.08,26800.0,12.9339,12.9339,12.9268,12.9339,26800.0
2013-01-25 13:30:00,18.08,18.08,18.07,18.08,60800.0,12.9339,12.9339,12.9268,12.9339,60800.0
2013-01-25 13:40:00,18.07,18.09,18.07,18.08,38400.0,12.9268,12.9411,12.9268,12.9339,38400.0
2013-01-25 13:50:00,18.08,18.08,18.07,18.08,39200.0,12.9339,12.9339,12.9268,12.9339,39200.0
2013-01-25 14:00:00,18.08,18.09,18.07,18.09,42400.0,12.9339,12.9411,12.9268,12.9411,42400.0
2013-01-25 14:10:00,18.08,18.1,18.08,18.1,52800.0,12.9339,12.9482,12.9339,12.9482,52800.0
2013-01-25 14:20:00,18.1,18.1,18.09,18.1,53200.0,12.9482,12.9482,12.9411,12.9482,53200.0
2013-01-25 14:30:00,18.1,18.11,18.09,18.09,102400.0,12.9482,12.9554,12.9411,12.9411,102400.0
2013-01-25 14:40:00,18.09,18.09,18.08,18.08,56400.0,12.9411,12.9411,12.9339,12.9339,56400.0
2013-01-25 14:50:00,18.08,18.09,18.07,18.08,98800.0,12.9339,12.9411,12.9268,12.9339,98800.0
2013-01-25 15:00:00,18.08,18.09,18.06,18.08,107600.0,12.9339,12.9411,12.9196,12.9339,107600.0
2013-01-25 15:10:00,18.08,18.09,18.06,18.06,77600.0,12.9339,12.9411,12.9196,12.9196,77600.0
2013-01-25 15:20:00,18.06,18.07,18.05,18.07,84800.0,12.9196,12.9268,12.9125,12.9268,84800.0
2013-01-25 15:30:00,18.07,18.08,18.06,18.08,183200.0,12.9268,12.9339,12.9196,12.9339,183200.0
2013-01-25 15:40:00,18.08,18.09,18.05,18.07,314400.0,12.9339,12.9411,12.9125,12.9268,314400.0
2013-01-25 15:50:00,18.08,18.13,18.08,18.13,775600.0,12.9339,12.9697,12.9339,12.9697,775600.0
2013-01-28 09:30:00,18.21,18.21,18.03,18.09,235200.0,13.0269,13.0269,12.8981,12.9411,235200.0
2013-01-28 09:40:00,18.09,18.1,18.0,18.01,200800.0,12.9411,12.9482,12.8767,12.8838,200800.0
2013-01-28 09:50:00,18.02,18.08,18.01,18.06,88400.0,12.891,12.9339,12.8838,12.9196,88400.0
2013-01-28 10:00:00,18.06,18.06,18.03,18.03,118400.0,12.9196,12.9196,12.8981,12.8981,118400.0
2013-01-28 10:10:00,18.03,18.06,17.98,17.98,138400.0,12.8981,12.9196,12.8624,12.8624,138400.0
2013-01-28 10:20:00,17.98,18.01,17.98,18.01,93200.0,12.8624,12.8838,12.8624,12.8838,93200.0
2013-01-28 10:30:00,18.01,18.02,17.99,18.02,78000.0,12.8838,12.891,12.8695,12.891,78000.0
2013-01-28 10:40:00,18.01,18.03,17.99,18.02,140000.0,12.8838,12.8981,12.8695,12.891,140000.0
2013-01-28 10:50:00,18.02,18.04,18.02,18.03,54000.0,12.891,12.9053,12.891,12.8981,54000.0
2013-01-28 11:00:00,18.03,18.04,18.02,18.02,57200.0,12.8981,12.9053,12.891,12.891,57200.0
2013-01-28 11:10:00,18.02,18.05,18.02,18.04,85600.0,12.891,12.9125,12.891,12.9053,85600.0
2013-01-28 11:20:00,18.04,18.06,18.04,18.05,146000.0,12.9053,12.9196,12.9053,12.9125,146000.0
2013-01-28 11:30:00,18.05,18.06,18.05,18.05,154000.0,12.9125,12.9196,12.9125,12.9125,154000.0
2013-01-28 11:40:00,18.06,18.06,18.05,18.05,68400.0,12.9196,12.9196,12.9125,12.9125,68400.0
2013-01-28 11:50:00,18.05,18.06,18.05,18.06,59600.0,12.9125,12.9196,12.9125,12.9196,59600.0
2013-01-28 12:00:00,18.06,18.07,18.04,18.05,75600.0,12.9196,12.9268,12.9053,12.9125,75600.0
2013-01-28 12:10:00,18.05,18.06,18.04,18.06,48400.0,12.9125,12.9196,12.9053,12.9196,48400.0
2013-01-28 12:20:00,18.06,18.06,18.04,18.06,104400.0,12.9196,12.9196,12.9053,12.9196,104400.0
2013-01-28 12:30:00,18.06,18.07,18.05,18.07,64000.0,12.9196,12.9268,12.9125,12.9268,64000.0
2013-01-28 12:40:00,18.07,18.07,18.06,18.06,53600.0,12.9268,12.9268,12.9196,12.9196,53600.0
2013-01-28 12:50:00,18.06,18.08,18.06,18.08,59200.0,12.9196,12.9339,12.9196,12.9339,59200.0
2013-01-28 13:00:00,18.08,18.08,18.07,18.07,55200.0,12.9339,12.9339,12.9268,12.9268,55200.0
2013-01-28 13:10:00,18.07,18.09,18.06,18.07,98800.0,12.9268,12.9411,12.9196,12.9268,98800.0
2013-01-28 13:20:00,18.07,18.08,18.06,18.06,43600.0,12.9268,12.9339,12.9196,12.9196,43600.0
2013-01-28 13:30:00,18.07,18.09,18.07,18.09,44400.0,12.9268,12.9411,12.9268,12.9411,44400.0
2013-01-28 13:40:00,18.09,18.1,18.09,18.1,68400.0,12.9411,12.9482,12.9411,12.9482,68400.0
2013-01-28 13:50:00,18.09,18.12,18.08,18.12,102800.0,12.9411,12.9625,12.9339,12.9625,102800.0
2013-01-28 14:00:00,18.12,18.13,18.11,18.13,95200.0,12.9625,12.9697,12.9554,12.9697,95200.0
2013-01-28 14:10:00,18.13,18.15,18.13,18.14,213600.0,12.9697,12.984,12.9697,12.9768,213600.0
2013-01-28 14:20:00,18.13,18.15,18.13,18.15,91600.0,12.9697,12.984,12.9697,12.984,91600.0
2013-01-28 14:30:00,18.15,18.16,18.15,18.15,100400.0,12.984,12.9911,12.984,12.984,100400.0
2013-01-28 14:40:00,18.14,18.15,18.13,18.15,108800.0,12.9768,12.984,12.9697,12.984,108800.0
2013-01-28 14:50:00,18.15,18.15,18.13,18.13,89200.0,12.984,12.984,12.9697,12.9697,89200.0
2013-01-28 15:00:00,18.13,18.15,18.12,18.12,169200.0,12.9697,12.984,12.9625,12.9625,169200.0
2013-01-28 15:10:00,18.12,18.14,18.12,18.14,96000.0,12.9625,12.9768,12.9625,12.9768,96000.0
2013-01-28 15:20:00,18.14,18.14,18.11,18.13,179600.0,12.9768,12.9768,12.9554,12.9697,179600.0
2013-01-28 15:30:00,18.13,18.15,18.13,18.15,170000.0,12.9697,12.984,12.9697,12.984,170000.0
2013-01-28 15:40:00,18.15,18.16,18.14,18.15,277600.0,12.984,12.9911,12.9768,12.984,277600.0
2013-01-28 15:50:00,18.15,18.16,18.1,18.11,651600.0,12.984,12.9911,12.9482,12.9554,651600.0
2013-01-29 09:30:00,18.13,18.21,18.06,18.13,278800.0,12.9697,13.0269,12.9196,12.9697,278800.0
2013-01-29 09:40:00,18.13,18.16,18.1,18.1,221200.0,12.9697,12.9911,12.9482,12.9482,221200.0
2013-01-29 09:50:00,18.1,18.11,18.07,18.09,368800.0,12.9482,12.9554,12.9268,12.9411,368800.0
2013-01-29 10:00:00,18.09,18.11,18.07,18.08,146000.0,12.9411,12.9554,12.9268,12.9339,146000.0
2013-01-29 10:10:00,18.09,18.11,18.08,18.11,127200.0,12.9411,12.9554,12.9339,12.9554,127200.0
2013-01-29 10:20:00,18.11,18.11,18.09,18.1,204400.0,12.9554,12.9554,12.9411,12.9482,204400.0
2013-01-29 10:30:00,18.1,18.1,18.07,18.08,111600.0,12.9482,12.9482,12.9268,12.9339,111600.0
2013-01-29 10:40:00,18.08,18.12,18.08,18.12,128400.0,12.9339,12.9625,12.9339,12.9625,128400.0
2013-01-29 10:50:00,18.12,18.13,18.11,18.12,508800.0,12.9625,12.9697,12.9554,12.9625,508800.0
2013-01-29 11:00:00,18.12,18.12,18.04,18.05,128000.0,12.9625,12.9625,12.9053,12.9125,128000.0
2013-01-29 11:10:00,18.04,18.07,18.04,18.06,140800.0,12.9053,12.9268,12.9053,12.9196,140800.0
2013-01-29 11:20:00,18.07,18.11,18.05,18.1,196000.0,12.9268,12.9554,12.9125,12.9482,196000.0
2013-01-29 11:30:00,18.11,18.11,18.08,18.08,97200.0,12.9554,12.9554,12.9339,12.9339,97200.0
2013-01-29 11:40:00,18.08,18.1,18.06,18.1,370800.0,12.9339,12.9482,12.9196,12.9482,370800.0
2013-01-29 11:50:00,18.1,18.1,18.09,18.09,138800.0,12.9482,12.9482,12.9411,12.9411,138800.0
2013-01-29 12:00:00,18.09,18.13,18.08,18.11,155200.0,12.9411,12.9697,12.9339,12.9554,155200.0
2013-01-29 12:10:00,18.11,18.15,18.11,18.15,93200.0,12.9554,12.984,12.9554,12.984,93200.0
2013-01-29 12:20:00,18.14,18.15,18.13,18.15,167600.0,12.9768,12.984,12.9697,12.984,167600.0
2013-01-29 12:30:00,18.15,18.18,18.15,18.17,112400.0,12.984,13.0055,12.984,12.9983,112400.0
2013-01-29 12:40:00,18.17,18.18,18.17,18.18,102400.0,12.9983,13.0055,12.9983,13.0055,102400.0
2013-01-29 12:50:00,18.18,18.19,18.17,18.19,130400.0,13.0055,13.0126,12.9983,13.0126,130400.0
2013-01-29 13:00:00,18.19,18.22,18.18,18.2,95600.0,13.0126,13.0341,13.0055,13.0198,95600.0
2013-01-29 13:10:00,18.2,18.21,18.18,18.21,96000.0,13.0198,13.0269,13.0055,13.0269,96000.0
2013-01-29 13:20:00,18.21,18.22,18.2,18.2,89600.0,13.0269,13.0341,13.0198,13.0198,89600.0
2013-01-29 13:30:00,18.2,18.21,18.2,18.2,86400.0,13.0198,13.0269,13.0198,13.0198,86400.0
2013-01-29 13:40:00,18.2,18.2,18.17,18.18,121600.0,13.0198,13.0198,12.9983,13.0055,121600.0
2013-01-29 13:50:00,18.18,18.18,18.17,18.18,82800.0,13.0055,13.0055,12.9983,13.0055,82800.0
2013-01-29 14:00:00,18.18,18.18,18.16,18.16,129600.0,13.0055,13.0055,12.9911,12.9911,129600.0
2013-01-29 14:10:00,18.16,18.16,18.14,18.14,134000.0,12.9911,12.9911,12.9768,12.9768,134000.0
2013-01-29 14:20:00,18.14,18.15,18.13,18.13,116800.0,12.9768,12.984,12.9697,12.9697,116800.0
2013-01-29 14:30:00,18.14,18.14,18.12,18.13,181200.0,12.9768,12.9768,12.9625,12.9697,181200.0
2013-01-29 14:40:00,18.13,18.15,18.12,18.15,134400.0,12.9697,12.984,12.9625,12.984,134400.0
2013-01-29 14:50:00,18.15,18.18,18.14,18.17,72000.0,12.984,13.0055,12.9768,12.9983,72000.0
2013-01-29 15:00:00,18.18,18.18,18.15,18.16,117200.0,13.0055,13.0055,12.984,12.9911,117200.0
2013-01-29 15:10:00,18.16,18.17,18.15,18.16,162000.0,12.9911,12.9983,12.984,12.9911,162000.0
2013-01-29 15:20:00,18.16,18.17,18.15,18.16,178800.0,12.9911,12.9983,12.984,12.9911,178800.0
2013-01-29 15:30:00,18.16,18.16,18.12,18.13,268400.0,12.9911,12.9911,12.9625,12.9697,268400.0
2013-01-29 15:40:00,18.13,18.13,18.09,18.1,420000.0,12.9697,12.9697,12.9411,12.9482,420000.0
2013-01-29 15:50:00,18.1,18.16,18.1,18.15,764000.0,12.9482,12.9911,12.9482,12.984,764000.0
2013-01-30 09:30:00,18.14,18.14,18.01,18.14,159200.0,12.9768,12.9768,12.8838,12.9768,159200.0
2013-01-30 09:40:00,18.14,18.14,18.05,18.06,212000.0,12.9768,12.9768,12.9125,12.9196,212000.0
2013-01-30 09:50:00,18.06,18.06,18.02,18.02,176800.0,12.9196,12.9196,12.891,12.891,176800.0
2013-01-30 10:00:00,18.02,18.06,18.02,18.04,110800.0,12.891,12.9196,12.891,12.9053,110800.0
2013-01-30 10:10:00,18.03,18.1,18.03,18.09,112800.0,12.8981,12.9482,12.8981,12.9411,112800.0
2013-01-30 10:20:00,18.09,18.1,18.08,18.1,101600.0,12.9411,12.9482,12.9339,12.9482,101600.0
2013-01-30 10:30:00,18.1,18.1,18.06,18.07,84800.0,12.9482,12.9482,12.9196,12.9268,84800.0
2013-01-30 10:40:00,18.07,18.09,18.06,18.07,68800.0,12.9268,12.9411,12.9196,12.9268,68800.0
2013-01-30 10:50:00,18.07,18.09,18.05,18.05,199200.0,12.9268,12.9411,12.9125,12.9125,199200.0
2013-01-30 11:00:00,18.05,18.09,18.05,18.08,68400.0,12.9125,12.9411,12.9125,12.9339,68400.0
2013-01-30 11:10:00,18.08,18.08,18.06,18.07,107600.0,12.9339,12.9339,12.9196,12.9268,107600.0
2013-01-30 11:20:00,18.06,18.07,18.05,18.06,75200.0,12.9196,12.9268,12.9125,12.9196,75200.0
2013-01-30 11:30:00,18.06,18.08,18.06,18.08,75200.0,12.9196,12.9339,12.9196,12.9339,75200.0
2013-01-30 11:40:00,18.08,18.08,18.06,18.06,65200.0,12.9339,12.9339,12.9196,12.9196,65200.0
2013-01-30 11:50:00,18.07,18.07,18.05,18.05,65200.0,12.9268,12.9268,12.9125,12.9125,65200.0
2013-01-30 12:00:00,18.06,18.06,18.05,18.05,120800.0,12.9196,12.9196,12.9125,12.9125,120800.0
2013-01-30 12:10:00,18.05,18.07,18.04,18.04,80000.0,12.9125,12.9268,12.9053,12.9053,80000.0
2013-01-30 12:20:00,18.05,18.06,18.04,18.04,54800.0,12.9125,12.9196,12.9053,12.9053,54800.0
2013-01-30 12:30:00,18.05,18.05,18.04,18.05,92000.0,12.9125,12.9125,12.9053,12.9125,92000.0
2013-01-30 12:40:00,18.05,18.07,18.04,18.07,162800.0,12.9125,12.9268,12.9053,12.9268,162800.0
2013-01-30 12:50:00,18.07,18.08,18.06,18.08,166000.0,12.9268,12.9339,12.9196,12.9339,166000.0
2013-01-30 13:00:00,18.08,18.09,18.07,18.07,99600.0,12.9339,12.9411,12.9268,12.9268,99600.0
2013-01-30 13:10:00,18.07,18.07,18.06,18.06,97600.0,12.9268,12.9268,12.9196,12.9196,97600.0
2013-01-30 13:20:00,18.07,18.08,18.07,18.08,48000.0,12.9268,12.9339,12.9268,12.9339,48000.0
2013-01-30 13:30:00,18.08,18.08,18.06,18.06,76800.0,12.9339,12.9339,12.9196,12.9196,76800.0
2013-01-30 13:40:00,18.07,18.07,18.04,18.04,182400.0,12.9268,12.9268,12.9053,12.9053,182400.0
2013-01-30 13:50:00,18.05,18.05,18.04,18.05,46400.0,12.9125,12.9125,12.9053,12.9125,46400.0
2013-01-30 14:00:00,18.05,18.05,18.04,18.05,157200.0,12.9125,12.9125,12.9053,12.9125,157200.0
2013-01-30 14:10:00,18.05,18.06,18.04,18.04,102400.0,12.9125,12.9196,12.9053,12.9053,102400.0
2013-01-30 14:20:00,18.04,18.05,18.02,18.04,82400.0,12.9053,12.9125,12.891,12.9053,82400.0
2013-01-30 14:30:00,18.04,18.05,18.02,18.03,119200.0,12.9053,12.9125,12.891,12.8981,119200.0
2013-01-30 14:40:00,18.03,18.04,18.01,18.03,81200.0,12.8981,12.9053,12.8838,12.8981,81200.0
2013-01-30 14:50:00,18.03,18.05,18.02,18.05,88000.0,12.8981,12.9125,12.891,12.9125,88000.0
2013-01-30 15:00:00,18.05,18.05,18.02,18.04,176400.0,12.9125,12.9125,12.891,12.9053,176400.0
2013-01-30 15:10:00,18.05,18.05,18.0,18.02,154400.0,12.9125,12.9125,12.8767,12.891,154400.0
2013-01-30 15:20:00,18.02,18.03,18.01,18.03,184400.0,12.891,12.8981,12.8838,12.8981,184400.0
2013-01-30 15:30:00,18.03,18.03,18.01,18.03,268400.0,12.8981,12.8981,12.8838,12.8981,268400.0
2013-01-30 15:40:00,18.02,18.04,18.01,18.02,253200.0,12.891,12.9053,12.8838,12.891,253200.0
2013-01-30 15:50:00,18.02,18.04,18.0,18.01,837600.0,12.891,12.9053,12.8767,12.8838,837600.0
2013-01-31 09:30:00,18.03,18.05,18.0,18.02,332800.0,12.8981,12.9125,12.8767,12.891,332800.0
2013-01-31 09:40:00,18.01,18.03,17.97,18.02,225200.0,12.8838,12.8981,12.8552,12.891,225200.0
2013-01-31 09:50:00,18.02,18.04,17.99,17.99,239200.0,12.891,12.9053,12.8695,12.8695,239200.0
2013-01-31 10:00:00,17.99,18.02,17.98,17.98,215600.0,12.8695,12.891,12.8624,12.8624,215600.0
2013-01-31 10:10:00,17.99,18.01,17.98,18.0,145200.0,12.8695,12.8838,12.8624,12.8767,145200.0
2013-01-31 10:20:00,18.0,18.04,18.0,18.0,219200.0,12.8767,12.9053,12.8767,12.8767,219200.0
2013-01-31 10:30:00,18.0,18.02,18.0,18.0,82400.0,12.8767,12.891,12.8767,12.8767,82400.0
2013-01-31 10:40:00,18.0,18.01,18.0,18.0,139600.0,12.8767,12.8838,12.8767,12.8767,139600.0
2013-01-31 10:50:00,18.01,18.02,17.99,17.99,140000.0,12.8838,12.891,12.8695,12.8695,140000.0
2013-01-31 11:00:00,17.98,18.01,17.98,17.99,90800.0,12.8624,12.8838,12.8624,12.8695,90800.0
2013-01-31 11:10:00,17.99,18.01,17.99,18.0,70800.0,12.8695,12.8838,12.8695,12.8767,70800.0
2013-01-31 11:20:00,18.0,18.01,17.98,17.99,104400.0,12.8767,12.8838,12.8624,12.8695,104400.0
2013-01-31 11:30:00,17.99,17.99,17.97,17.99,144400.0,12.8695,12.8695,12.8552,12.8695,144400.0
2013-01-31 11:40:00,18.0,18.0,17.95,17.97,120800.0,12.8767,12.8767,12.8409,12.8552,120800.0
2013-01-31 11:50:00,17.97,17.97,17.93,17.94,97200.0,12.8552,12.8552,12.8266,12.8338,97200.0
2013-01-31 12:00:00,17.94,17.95,17.93,17.94,123200.0,12.8338,12.8409,12.8266,12.8338,123200.0
2013-01-31 12:10:00,17.94,17.95,17.94,17.94,114000.0,12.8338,12.8409,12.8338,12.8338,114000.0
2013-01-31 12:20:00,17.94,17.95,17.93,17.94,154800.0,12.8338,12.8409,12.8266,12.8338,154800.0
2013-01-31 12:30:00,17.94,17.96,17.93,17.95,167600.0,12.8338,12.8481,12.8266,12.8409,167600.0
2013-01-31 12:40:00,17.95,17.97,17.94,17.96,93200.0,12.8409,12.8552,12.8338,12.8481,93200.0
2013-01-31 12:50:00,17.95,17.96,17.95,17.95,100800.0,12.8409,12.8481,12.8409,12.8409,100800.0
2013-01-31 13:00:00,17.96,17.96,17.94,17.94,151200.0,12.8481,12.8481,12.8338,12.8338,151200.0
2013-01-31 13:10:00,17.94,17.98,17.94,17.97,130800.0,12.8338,12.8624,12.8338,12.8552,130800.0
2013-01-31 13:20:00,17.97,17.99,17.97,17.99,118400.0,12.8552,12.8695,12.8552,12.8695,118400.0
2013-01-31 13:30:00,17.99,18.0,17.99,18.0,86000.0,12.8695,12.8767,12.8695,12.8767,86000.0
2013-01-31 13:40:00,18.0,18.02,18.0,18.0,78800.0,12.8767,12.891,12.8767,12.8767,78800.0
2013-01-31 13:50:00,18.01,18.01,18.0,18.0,51200.0,12.8838,12.8838,12.8767,12.8767,51200.0
2013-01-31 14:00:00,18.0,18.02,18.0,18.0,76000.0,12.8767,12.891,12.8767,12.8767,76000.0
2013-01-31 14:10:00,18.0,18.01,17.99,18.0,116400.0,12.8767,12.8838,12.8695,12.8767,116400.0
2013-01-31 14:20:00,18.0,18.01,18.0,18.0,91600.0,12.8767,12.8838,12.8767,12.8767,91600.0
2013-01-31 14:30:00,18.0,18.02,18.0,18.01,68800.0,12.8767,12.891,12.8767,12.8838,68800.0
2013-01-31 14:40:00,18.01,18.02,18.0,18.02,131200.0,12.8838,12.891,12.8767,12.891,131200.0
2013-01-31 14:50:00,18.02,18.03,18.02,18.02,96800.0,12.891,12.8981,12.891,12.891,96800.0
2013-01-31 15:00:00,18.02,18.02,17.99,18.01,87200.0,12.891,12.891,12.8695,12.8838,87200.0
2013-01-31 15:10:00,18.01,18.04,18.01,18.03,334000.0,12.8838,12.9053,12.8838,12.8981,334000.0
2013-01-31 15:20:00,18.03,18.05,18.02,18.05,137600.0,12.8981,12.9125,12.891,12.9125,137600.0
2013-01-31 15:30:00,18.05,18.05,18.04,18.04,197600.0,12.9125,12.9125,12.9053,12.9053,197600.0
2013-01-31 15:40:00,18.04,18.05,18.02,18.02,225200.0,12.9053,12.9125,12.891,12.891,225200.0
2013-01-31 15:50:00,18.02,18.06,18.01,18.01,1189200.0,12.891,12.9196,12.8838,12.8838,1189200.0
2013-02-01 09:30:00,18.12,18.14,18.07,18.13,258000.0,12.9625,12.9768,12.9268,12.9697,258000.0
2013-02-01 09:40:00,18.13,18.15,18.1,18.13,251200.0,12.9697,12.984,12.9482,12.9697,251200.0
2013-02-01 09:50:00,18.13,18.13,18.08,18.08,155600.0,12.9697,12.9697,12.9339,12.9339,155600.0
2013-02-01 10:00:00,18.09,18.18,18.09,18.16,214000.0,12.9411,13.0055,12.9411,12.9911,214000.0
2013-02-01 10:10:00,18.16,18.16,18.14,18.15,130400.0,12.9911,12.9911,12.9768,12.984,130400.0
2013-02-01 10:20:00,18.15,18.16,18.13,18.14,106000.0,12.984,12.9911,12.9697,12.9768,106000.0
2013-02-01 10:30:00,18.14,18.16,18.13,18.14,142800.0,12.9768,12.9911,12.9697,12.9768,142800.0
2013-02-01 10:40:00,18.14,18.16,18.13,18.15,116000.0,12.9768,12.9911,12.9697,12.984,116000.0
2013-02-01 10:50:00,18.15,18.16,18.13,18.14,104000.0,12.984,12.9911,12.9697,12.9768,104000.0
2013-02-01 11:00:00,18.14,18.16,18.14,18.15,100400.0,12.9768,12.9911,12.9768,12.984,100400.0
2013-02-01 11:10:00,18.14,18.15,18.13,18.14,216000.0,12.9768,12.984,12.9697,12.9768,216000.0
2013-02-01 11:20:00,18.14,18.15,18.13,18.14,156000.0,12.9768,12.984,12.9697,12.9768,156000.0
2013-02-01 11:30:00,18.14,18.14,18.12,18.13,114400.0,12.9768,12.9768,12.9625,12.9697,114400.0
2013-02-01 11:40:00,18.14,18.15,18.13,18.14,84400.0,12.9768,12.984,12.9697,12.9768,84400.0
2013-02-01 11:50:00,18.13,18.15,18.13,18.15,185200.0,12.9697,12.984,12.9697,12.984,185200.0
2013-02-01 12:00:00,18.15,18.16,18.14,18.15,144800.0,12.984,12.9911,12.9768,12.984,144800.0
2013-02-01 12:10:00,18.15,18.16,18.14,18.15,114800.0,12.984,12.9911,12.9768,12.984,114800.0
2013-02-01 12:20:00,18.15,18.15,18.14,18.15,38000.0,12.984,12.984,12.9768,12.984,38000.0
2013-02-01 12:30:00,18.15,18.15,18.12,18.13,64400.0,12.984,12.984,12.9625,12.9697,64400.0
2013-02-01 12:40:00,18.13,18.14,18.13,18.14,47600.0,12.9697,12.9768,12.9697,12.9768,47600.0
2013-02-01 12:50:00,18.14,18.15,18.13,18.14,120000.0,12.9768,12.984,12.9697,12.9768,120000.0
2013-02-01 13:00:00,18.14,18.15,18.13,18.14,48400.0,12.9768,12.984,12.9697,12.9768,48400.0
2013-02-01 13:10:00,18.14,18.15,18.13,18.14,48000.0,12.9768,12.984,12.9697,12.9768,48000.0
2013-02-01 13:20:00,18.14,18.15,18.13,18.14,37600.0,12.9768,12.984,12.9697,12.9768,37600.0
2013-02-01 13:30:00,18.14,18.14,18.13,18.14,68400.0,12.9768,12.9768,12.9697,12.9768,68400.0
2013-02-01 13:40:00,18.14,18.14,18.12,18.13,52400.0,12.9768,12.9768,12.9625,12.9697,52400.0
2013-02-01 13:50:00,18.13,18.13,18.12,18.13,113200.0,12.9697,12.9697,12.9625,12.9697,113200.0
2013-02-01 14:00:00,18.12,18.13,18.12,18.12,80800.0,12.9625,12.9697,12.9625,12.9625,80800.0
2013-02-01 14:10:00,18.13,18.13,18.11,18.12,77200.0,12.9697,12.9697,12.9554,12.9625,77200.0
2013-02-01 14:20:00,18.12,18.12,18.11,18.12,80000.0,12.9625,12.9625,12.9554,12.9625,80000.0
2013-02-01 14:30:00,18.11,18.12,18.1,18.11,118400.0,12.9554,12.9625,12.9482,12.9554,118400.0
2013-02-01 14:40:00,18.11,18.11,18.1,18.1,96800.0,12.9554,12.9554,12.9482,12.9482,96800.0
2013-02-01 14:50:00,18.1,18.1,18.09,18.1,83200.0,12.9482,12.9482,12.9411,12.9482,83200.0
2013-02-01 15:00:00,18.1,18.11,18.09,18.1,129200.0,12.9482,12.9554,12.9411,12.9482,129200.0
2013-02-01 15:10:00,18.1,18.1,18.08,18.08,125600.0,12.9482,12.9482,12.9339,12.9339,125600.0
2013-02-01 15:20:00,18.08,18.1,18.08,18.09,205600.0,12.9339,12.9482,12.9339,12.9411,205600.0
2013-02-01 15:30:00,18.09,18.1,18.07,18.07,271600.0,12.9411,12.9482,12.9268,12.9268,271600.0
2013-02-01 15:40:00,18.07,18.09,18.07,18.09,211600.0,12.9268,12.9411,12.9268,12.9411,211600.0
2013-02-01 15:50:00,18.09,18.09,18.07,18.07,544400.0,12.9411,12.9411,12.9268,12.9268,544400.0
2013-02-04 09:30:00,18.04,18.1,18.04,18.07,449600.0,12.9053,12.9482,12.9053,12.9268,449600.0
2013-02-04 09:40:00,18.07,18.08,18.04,18.05,90000.0,12.9268,12.9339,12.9053,12.9125,90000.0
2013-02-04 09:50:00,18.05,18.06,18.04,18.05,215200.0,12.9125,12.9196,12.9053,12.9125,215200.0
2013-02-04 10:00:00,18.06,18.07,18.05,18.07,64800.0,12.9196,12.9268,12.9125,12.9268,64800.0
2013-02-04 10:10:00,18.07,18.07,18.04,18.06,172800.0,12.9268,12.9268,12.9053,12.9196,172800.0
2013-02-04 10:20:00,18.06,18.06,18.04,18.05,37600.0,12.9196,12.9196,12.9053,12.9125,37600.0
2013-02-04 10:30:00,18.05,18.05,18.01,18.02,239200.0,12.9125,12.9125,12.8838,12.891,239200.0
2013-02-04 10:40:00,18.02,18.03,18.02,18.03,73200.0,12.891,12.8981,12.891,12.8981,73200.0
2013-02-04 10:50:00,18.03,18.04,18.02,18.03,70000.0,12.8981,12.9053,12.891,12.8981,70000.0
2013-02-04 11:00:00,18.03,18.04,18.02,18.03,58800.0,12.8981,12.9053,12.891,12.8981,58800.0
2013-02-04 11:10:00,18.03,18.04,18.02,18.03,154000.0,12.8981,12.9053,12.891,12.8981,154000.0
2013-02-04 11:20:00,18.03,18.04,18.02,18.03,70800.0,12.8981,12.9053,12.891,12.8981,70800.0
2013-02-04 11:30:00,18.03,18.05,18.03,18.03,138800.0,12.8981,12.9125,12.8981,12.8981,138800.0
2013-02-04 11:40:00,18.03,18.04,18.03,18.04,146800.0,12.8981,12.9053,12.8981,12.9053,146800.0
2013-02-04 11:50:00,18.04,18.04,18.02,18.03,79600.0,12.9053,12.9053,12.891,12.8981,79600.0
2013-02-04 12:00:00,18.03,18.03,18.01,18.03,84800.0,12.8981,12.8981,12.8838,12.8981,84800.0
2013-02-04 12:10:00,18.03,18.04,18.02,18.03,145600.0,12.8981,12.9053,12.891,12.8981,145600.0
2013-02-04 12:20:00,18.03,18.05,18.02,18.04,155600.0,12.8981,12.9125,12.891,12.9053,155600.0
2013-02-04 12:30:00,18.04,18.05,18.02,18.04,60800.0,12.9053,12.9125,12.891,12.9053,60800.0
2013-02-04 12:40:00,18.04,18.05,18.03,18.03,81200.0,12.9053,12.9125,12.8981,12.8981,81200.0
2013-02-04 12:50:00,18.04,18.04,18.02,18.03,62800.0,12.9053,12.9053,12.891,12.8981,62800.0
2013-02-04 13:00:00,18.03,18.04,18.02,18.03,104800.0,12.8981,12.9053,12.891,12.8981,104800.0
2013-02-04 13:10:00,18.03,18.04,18.02,18.02,82400.0,12.8981,12.9053,12.891,12.891,82400.0
2013-02-04 13:20:00,18.02,18.05,18.02,18.04,70800.0,12.891,12.9125,12.891,12.9053,70800.0
2013-02-04 13:30:00,18.04,18.04,18.03,18.03,134400.0,12.9053,12.9053,12.8981,12.8981,134400.0
2013-02-04 13:40:00,18.03,18.04,18.01,18.02,194400.0,12.8981,12.9053,12.8838,12.891,194400.0
2013-02-04 13:50:00,18.02,18.03,18.01,18.02,70400.0,12.891,12.8981,12.8838,12.891,70400.0
2013-02-04 14:00:00,18.03,18.03,18.02,18.02,46400.0,12.8981,12.8981,12.891,12.891,46400.0
2013-02-04 14:10:00,18.03,18.03,18.02,18.02,71600.0,12.8981,12.8981,12.891,12.891,71600.0
2013-02-04 14:20:00,18.03,18.03,18.02,18.02,68400.0,12.8981,12.8981,12.891,12.891,68400.0
2013-02-04 14:30:00,18.03,18.04,18.02,18.03,61600.0,12.8981,12.9053,12.891,12.8981,61600.0
2013-02-04 14:40:00,18.03,18.04,18.03,18.03,48400.0,12.8981,12.9053,12.8981,12.8981,48400.0
2013-02-04 14:50:00,18.03,18.04,18.02,18.03,69200.0,12.8981,12.9053,12.891,12.8981,69200.0
2013-02-04 15:00:00,18.03,18.04,18.02,18.02,40800.0,12.8981,12.9053,12.891,12.891,40800.0
2013-02-04 15:10:00,18.02,18.03,18.01,18.02,88000.0,12.891,12.8981,12.8838,12.891,88000.0
2013-02-04 15:20:00,18.02,18.03,18.02,18.02,142000.0,12.891,12.8981,12.891,12.891,142000.0
2013-02-04 15:30:00,18.02,18.03,18.0,18.0,122800.0,12.891,12.8981,12.8767,12.8767,122800.0
2013-02-04 15:40:00,18.0,18.01,17.99,18.0,171200.0,12.8767,12.8838,12.8695,12.8767,171200.0
2013-02-04 15:50:00,18.0,18.0,17.98,18.0,317600.0,12.8767,12.8767,12.8624,12.8767,317600.0
2013-02-05 09:30:00,18.08,18.09,18.05,18.09,130000.0,12.9339,12.9411,12.9125,12.9411,130000.0
2013-02-05 09:40:00,18.1,18.1,18.06,18.07,97600.0,12.9482,12.9482,12.9196,12.9268,97600.0
2013-02-05 09:50:00,18.07,18.11,18.07,18.1,526400.0,12.9268,12.9554,12.9268,12.9482,526400.0
2013-02-05 10:00:00,18.1,18.11,18.07,18.08,122400.0,12.9482,12.9554,12.9268,12.9339,122400.0
2013-02-05 10:10:00,18.08,18.09,18.05,18.05,54400.0,12.9339,12.9411,12.9125,12.9125,54400.0
2013-02-05 10:20:00,18.06,18.08,18.06,18.07,37600.0,12.9196,12.9339,12.9196,12.9268,37600.0
2013-02-05 10:30:00,18.06,18.07,18.05,18.07,228800.0,12.9196,12.9268,12.9125,12.9268,228800.0
2013-02-05 10:40:00,18.07,18.08,18.06,18.06,90800.0,12.9268,12.9339,12.9196,12.9196,90800.0
2013-02-05 10:50:00,18.06,18.07,18.05,18.07,62400.0,12.9196,12.9268,12.9125,12.9268,62400.0
2013-02-05 11:00:00,18.07,18.07,18.05,18.06,88400.0,12.9268,12.9268,12.9125,12.9196,88400.0
2013-02-05 11:10:00,18.06,18.07,18.06,18.07,102000.0,12.9196,12.9268,12.9196,12.9268,102000.0
2013-02-05 11:20:00,18.07,18.08,18.06,18.07,36000.0,12.9268,12.9339,12.9196,12.9268,36000.0
2013-02-05 11:30:00,18.07,18.08,18.06,18.07,71600.0,12.9268,12.9339,12.9196,12.9268,71600.0
2013-02-05 11:40:00,18.07,18.08,18.06,18.07,206000.0,12.9268,12.9339,12.9196,12.9268,206000.0
2013-02-05 11:50:00,18.07,18.07,18.03,18.04,90800.0,12.9268,12.9268,12.8981,12.9053,90800.0
2013-02-05 12:00:00,18.03,18.04,18.03,18.03,59200.0,12.8981,12.9053,12.8981,12.8981,59200.0
2013-02-05 12:10:00,18.03,18.04,18.02,18.04,257200.0,12.8981,12.9053,12.891,12.9053,257200.0
2013-02-05 12:20:00,18.04,18.05,18.03,18.03,97200.0,12.9053,12.9125,12.8981,12.8981,97200.0
2013-02-05 12:30:00,18.03,18.06,18.03,18.05,36000.0,12.8981,12.9196,12.8981,12.9125,36000.0
2013-02-05 12:40:00,18.05,18.07,18.05,18.06,44000.0,12.9125,12.9268,12.9125,12.9196,44000.0
2013-02-05 12:50:00,18.06,18.06,18.04,18.06,38400.0,12.9196,12.9196,12.9053,12.9196,38400.0
2013-02-05 13:00:00,18.06,18.08,18.06,18.07,38800.0,12.9196,12.9339,12.9196,12.9268,38800.0
2013-02-05 13:10:00,18.08,18.08,18.07,18.07,51200.0,12.9339,12.9339,12.9268,12.9268,51200.0
2013-02-05 13:20:00,18.07,18.09,18.07,18.09,46800.0,12.9268,12.9411,12.9268,12.9411,46800.0
2013-02-05 13:30:00,18.08,18.09,18.07,18.07,66400.0,12.9339,12.9411,12.9268,12.9268,66400.0
2013-02-05 13:40:00,18.07,18.09,18.07,18.07,93600.0,12.9268,12.9411,12.9268,12.9268,93600.0
2013-02-05 13:50:00,18.07,18.08,18.07,18.08,613200.0,12.9268,12.9339,12.9268,12.9339,613200.0
2013-02-05 14:00:00,18.08,18.09,18.08,18.09,37200.0,12.9339,12.9411,12.9339,12.9411,37200.0
2013-02-05 14:10:00,18.09,18.09,18.08,18.09,58400.0,12.9411,12.9411,12.9339,12.9411,58400.0
2013-02-05 14:20:00,18.09,18.09,18.08,18.08,42800.0,12.9411,12.9411,12.9339,12.9339,42800.0
2013-02-05 14:30:00,18.08,18.08,18.07,18.07,72800.0,12.9339,12.9339,12.9268,12.9268,72800.0
2013-02-05 14:40:00,18.08,18.09,18.07,18.09,222400.0,12.9339,12.9411,12.9268,12.9411,222400.0
2013-02-05 14:50:00,18.09,18.09,18.07,18.08,192400.0,12.9411,12.9411,12.9268,12.9339,192400.0
2013-02-05 15:00:00,18.08,18.08,18.07,18.07,62800.0,12.9339,12.9339,12.9268,12.9268,62800.0
2013-02-05 15:10:00,18.08,18.08,18.07,18.07,105600.0,12.9339,12.9339,12.9268,12.9268,105600.0
2013-02-05 15:20:00,18.07,18.08,18.07,18.07,82400.0,12.9268,12.9339,12.9268,12.9268,82400.0
2013-02-05 15:30:00,18.08,18.08,18.07,18.07,79600.0,12.9339,12.9339,12.9268,12.9268,79600.0
2013-02-05 15:40:00,18.07,18.07,18.06,18.06,102000.0,12.9268,12.9268,12.9196,12.9196,102000.0
2013-02-05 15:50:00,18.06,18.06,18.04,18.05,445600.0,12.9196,12.9196,12.9053,12.9125,445600.0
2013-02-06 09:30:00,18.0,18.0,17.91,17.96,217200.0,12.8767,12.8767,12.8123,12.8481,217200.0
2013-02-06 09:40:00,17.96,17.98,17.94,17.96,161600.0,12.8481,12.8624,12.8338,12.8481,161600.0
2013-02-06 09:50:00,17.96,17.97,17.95,17.96,148000.0,12.8481,12.8552,12.8409,12.8481,148000.0
2013-02-06 10:00:00,17.95,17.96,17.91,17.92,155200.0,12.8409,12.8481,12.8123,12.8195,155200.0
2013-02-06 10:10:00,17.92,17.95,17.92,17.93,112000.0,12.8195,12.8409,12.8195,12.8266,112000.0
2013-02-06 10:20:00,17.93,17.94,17.92,17.93,68800.0,12.8266,12.8338,12.8195,12.8266,68800.0
2013-02-06 10:30:00,17.93,17.94,17.93,17.94,134400.0,12.8266,12.8338,12.8266,12.8338,134400.0
2013-02-06 10:40:00,17.94,17.95,17.93,17.93,349200.0,12.8338,12.8409,12.8266,12.8266,349200.0
2013-02-06 10:50:00,17.93,17.95,17.92,17.92,126400.0,12.8266,12.8409,12.8195,12.8195,126400.0
2013-02-06 11:00:00,17.92,17.93,17.92,17.93,66400.0,12.8195,12.8266,12.8195,12.8266,66400.0
2013-02-06 11:10:00,17.92,17.93,17.92,17.93,70400.0,12.8195,12.8266,12.8195,12.8266,70400.0
2013-02-06 11:20:00,17.92,17.94,17.91,17.94,78400.0,12.8195,12.8338,12.8123,12.8338,78400.0
2013-02-06 11:30:00,17.93,17.94,17.92,17.93,106400.0,12.8266,12.8338,12.8195,12.8266,106400.0
2013-02-06 11:40:00,17.93,17.95,17.93,17.94,36400.0,12.8266,12.8409,12.8266,12.8338,36400.0
2013-02-06 11:50:00,17.93,17.94,17.93,17.94,43200.0,12.8266,12.8338,12.8266,12.8338,43200.0
2013-02-06 12:00:00,17.95,17.95,17.93,17.95,117600.0,12.8409,12.8409,12.8266,12.8409,117600.0
2013-02-06 12:10:00,17.95,17.95,17.94,17.95,154000.0,12.8409,12.8409,12.8338,12.8409,154000.0
2013-02-06 12:20:00,17.95,17.95,17.93,17.94,50800.0,12.8409,12.8409,12.8266,12.8338,50800.0
2013-02-06 12:30:00,17.94,17.95,17.94,17.95,61600.0,12.8338,12.8409,12.8338,12.8409,61600.0
2013-02-06 12:40:00,17.95,17.97,17.94,17.95,119200.0,12.8409,12.8552,12.8338,12.8409,119200.0
2013-02-06 12:50:00,17.95,17.95,17.93,17.94,89200.0,12.8409,12.8409,12.8266,12.8338,89200.0
2013-02-06 13:00:00,17.94,17.94,17.93,17.94,73600.0,12.8338,12.8338,12.8266,12.8338,73600.0
2013-02-06 13:10:00,17.94,17.95,17.93,17.95,112400.0,12.8338,12.8409,12.8266,12.8409,112400.0
2013-02-06 13:20:00,17.95,17.95,17.94,17.95,62400.0,12.8409,12.8409,12.8338,12.8409,62400.0
2013-02-06 13:30:00,17.94,17.94,17.93,17.94,46000.0,12.8338,12.8338,12.8266,12.8338,46000.0
2013-02-06 13:40:00,17.94,17.94,17.93,17.94,54400.0,12.8338,12.8338,12.8266,12.8338,54400.0
2013-02-06 13:50:00,17.94,17.95,17.93,17.94,792000.0,12.8338,12.8409,12.8266,12.8338,792000.0
2013-02-06 14:00:00,17.95,17.95,17.94,17.94,163600.0,12.8409,12.8409,12.8338,12.8338,163600.0
2013-02-06 14:10:00,17.94,17.95,17.93,17.94,68000.0,12.8338,12.8409,12.8266,12.8338,68000.0
2013-02-06 14:20:00,17.94,17.95,17.94,17.94,122400.0,12.8338,12.8409,12.8338,12.8338,122400.0
2013-02-06 14:30:00,17.93,17.96,17.93,17.96,419200.0,12.8266,12.8481,12.8266,12.8481,419200.0
2013-02-06 14:40:00,17.96,17.96,17.95,17.95,192400.0,12.8481,12.8481,12.8409,12.8409,192400.0
2013-02-06 14:50:00,17.95,17.97,17.95,17.97,151200.0,12.8409,12.8552,12.8409,12.8552,151200.0
2013-02-06 15:00:00,17.97,17.98,17.96,17.96,130000.0,12.8552,12.8624,12.8481,12.8481,130000.0
2013-02-06 15:10:00,17.96,17.98,17.96,17.96,105200.0,12.8481,12.8624,12.8481,12.8481,105200.0
2013-02-06 15:20:00,17.96,17.98,17.96,17.98,576000.0,12.8481,12.8624,12.8481,12.8624,576000.0
2013-02-06 15:30:00,17.98,17.99,17.98,17.98,1174400.0,12.8624,12.8695,12.8624,12.8624,1174400.0
2013-02-06 15:40:00,17.99,17.99,17.97,17.98,332800.0,12.8695,12.8695,12.8552,12.8624,332800.0
2013-02-06 15:50:00,17.98,18.0,17.97,18.0,699200.0,12.8624,12.8767,12.8552,12.8767,699200.0
2013-02-07 09:30:00,18.06,18.16,18.06,18.13,682800.0,12.9196,12.9911,12.9196,12.9697,682800.0
2013-02-07 09:40:00,18.13,18.15,18.11,18.13,377200.0,12.9697,12.984,12.9554,12.9697,377200.0
2013-02-07 09:50:00,18.13,18.14,18.1,18.1,201600.0,12.9697,12.9768,12.9482,12.9482,201600.0
2013-02-07 10:00:00,18.11,18.15,18.1,18.1,349600.0,12.9554,12.984,12.9482,12.9482,349600.0
2013-02-07 10:10:00,18.11,18.11,18.07,18.08,182400.0,12.9554,12.9554,12.9268,12.9339,182400.0
2013-02-07 10:20:00,18.09,18.1,18.07,18.07,143600.0,12.9411,12.9482,12.9268,12.9268,143600.0
2013-02-07 10:30:00,18.07,18.07,17.99,18.01,232800.0,12.9268,12.9268,12.8695,12.8838,232800.0
2013-02-07 10:40:00,18.0,18.01,17.99,18.01,123600.0,12.8767,12.8838,12.8695,12.8838,123600.0
2013-02-07 10:50:00,18.0,18.02,17.99,18.02,113200.0,12.8767,12.891,12.8695,12.891,113200.0
2013-02-07 11:00:00,18.03,18.03,18.0,18.0,69200.0,12.8981,12.8981,12.8767,12.8767,69200.0
2013-02-07 11:10:00,18.0,18.02,18.0,18.01,70400.0,12.8767,12.891,12.8767,12.8838,70400.0
2013-02-07 11:20:00,18.0,18.03,18.0,18.02,90800.0,12.8767,12.8981,12.8767,12.891,90800.0
2013-02-07 11:30:00,18.02,18.02,18.0,18.0,100800.0,12.891,12.891,12.8767,12.8767,100800.0
2013-02-07 11:40:00,18.0,18.0,17.99,17.99,265600.0,12.8767,12.8767,12.8695,12.8695,265600.0
2013-02-07 11:50:00,17.99,18.0,17.98,18.0,238000.0,12.8695,12.8767,12.8624,12.8767,238000.0
2013-02-07 12:00:00,18.0,18.0,17.99,17.99,168800.0,12.8767,12.8767,12.8695,12.8695,168800.0
2013-02-07 12:10:00,17.99,18.0,17.98,17.98,244000.0,12.8695,12.8767,12.8624,12.8624,244000.0
2013-02-07 12:20:00,17.98,18.0,17.97,17.99,50400.0,12.8624,12.8767,12.8552,12.8695,50400.0
2013-02-07 12:30:00,17.99,18.0,17.98,17.98,86800.0,12.8695,12.8767,12.8624,12.8624,86800.0
2013-02-07 12:40:00,17.98,17.99,17.96,17.96,86400.0,12.8624,12.8695,12.8481,12.8481,86400.0
2013-02-07 12:50:00,17.96,17.99,17.96,17.99,72000.0,12.8481,12.8695,12.8481,12.8695,72000.0
2013-02-07 13:00:00,17.99,17.99,17.98,17.99,149600.0,12.8695,12.8695,12.8624,12.8695,149600.0
2013-02-07 13:10:00,17.98,18.0,17.98,17.99,182400.0,12.8624,12.8767,12.8624,12.8695,182400.0
2013-02-07 13:20:00,17.99,18.0,17.98,17.99,264000.0,12.8695,12.8767,12.8624,12.8695,264000.0
2013-02-07 13:30:00,17.99,18.0,17.99,17.99,220800.0,12.8695,12.8767,12.8695,12.8695,220800.0
2013-02-07 13:40:00,17.99,18.04,17.99,18.04,319200.0,12.8695,12.9053,12.8695,12.9053,319200.0
2013-02-07 13:50:00,18.04,18.05,18.03,18.05,563200.0,12.9053,12.9125,12.8981,12.9125,563200.0
2013-02-07 14:00:00,18.05,18.06,18.05,18.06,103200.0,12.9125,12.9196,12.9125,12.9196,103200.0
2013-02-07 14:10:00,18.05,18.06,18.02,18.05,190000.0,12.9125,12.9196,12.891,12.9125,190000.0
2013-02-07 14:20:00,18.05,18.06,18.05,18.05,71600.0,12.9125,12.9196,12.9125,12.9125,71600.0
2013-02-07 14:30:00,18.05,18.05,18.04,18.04,60400.0,12.9125,12.9125,12.9053,12.9053,60400.0
2013-02-07 14:40:00,18.04,18.06,18.04,18.05,96400.0,12.9053,12.9196,12.9053,12.9125,96400.0
2013-02-07 14:50:00,18.05,18.07,18.05,18.06,137600.0,12.9125,12.9268,12.9125,12.9196,137600.0
2013-02-07 15:00:00,18.06,18.07,18.06,18.07,94000.0,12.9196,12.9268,12.9196,12.9268,94000.0
2013-02-07 15:10:00,18.07,18.08,18.06,18.06,142000.0,12.9268,12.9339,12.9196,12.9196,142000.0
2013-02-07 15:20:00,18.06,18.08,18.06,18.07,89600.0,12.9196,12.9339,12.9196,12.9268,89600.0
2013-02-07 15:30:00,18.07,18.08,18.07,18.07,543200.0,12.9268,12.9339,12.9268,12.9268,543200.0
2013-02-07 15:40:00,18.07,18.08,18.07,18.08,490800.0,12.9268,12.9339,12.9268,12.9339,490800.0
2013-02-07 15:50:00,18.08,18.08,18.06,18.06,1079600.0,12.9339,12.9339,12.9196,12.9196,1079600.0
2013-02-08 09:30:00,18.07,18.07,18.0,18.05,133200.0,12.9268,12.9268,12.8767,12.9125,133200.0
2013-02-08 09:40:00,18.06,18.07,18.04,18.05,74000.0,12.9196,12.9268,12.9053,12.9125,74000.0
2013-02-08 09:50:00,18.05,18.06,18.0,18.02,74800.0,12.9125,12.9196,12.8767,12.891,74800.0
2013-02-08 10:00:00,18.03,18.06,18.03,18.05,47600.0,12.8981,12.9196,12.8981,12.9125,47600.0
2013-02-08 10:10:00,18.05,18.06,18.04,18.05,66800.0,12.9125,12.9196,12.9053,12.9125,66800.0
2013-02-08 10:20:00,18.06,18.06,18.03,18.03,60400.0,12.9196,12.9196,12.8981,12.8981,60400.0
2013-02-08 10:30:00,18.03,18.05,18.02,18.04,114400.0,12.8981,12.9125,12.891,12.9053,114400.0
2013-02-08 10:40:00,18.04,18.05,18.02,18.04,88400.0,12.9053,12.9125,12.891,12.9053,88400.0
2013-02-08 10:50:00,18.05,18.05,18.03,18.04,14400.0,12.9125,12.9125,12.8981,12.9053,14400.0
2013-02-08 11:00:00,18.04,18.04,18.02,18.03,65600.0,12.9053,12.9053,12.891,12.8981,65600.0
2013-02-08 11:10:00,18.03,18.04,18.01,18.01,188800.0,12.8981,12.9053,12.8838,12.8838,188800.0
2013-02-08 11:20:00,18.01,18.02,18.0,18.01,42400.0,12.8838,12.891,12.8767,12.8838,42400.0
2013-02-08 11:30:00,18.0,18.0,17.98,17.98,45200.0,12.8767,12.8767,12.8624,12.8624,45200.0
2013-02-08 11:40:00,17.99,18.0,17.98,18.0,41200.0,12.8695,12.8767,12.8624,12.8767,41200.0
2013-02-08 11:50:00,18.0,18.0,17.99,18.0,24000.0,12.8767,12.8767,12.8695,12.8767,24000.0
2013-02-08 12:00:00,18.0,18.0,18.0,18.0,34000.0,12.8767,12.8767,12.8767,12.8767,34000.0
2013-02-08 12:10:00,18.0,18.0,17.99,18.0,37200.0,12.8767,12.8767,12.8695,12.8767,37200.0
2013-02-08 12:20:00,18.0,18.0,17.99,18.0,80000.0,12.8767,12.8767,12.8695,12.8767,80000.0
2013-02-08 12:30:00,18.0,18.0,17.99,18.0,27600.0,12.8767,12.8767,12.8695,12.8767,27600.0
2013-02-08 12:40:00,17.99,18.0,17.99,18.0,30000.0,12.8695,12.8767,12.8695,12.8767,30000.0
2013-02-08 12:50:00,18.0,18.0,17.99,18.0,70800.0,12.8767,12.8767,12.8695,12.8767,70800.0
2013-02-08 13:00:00,18.0,18.0,18.0,18.0,46400.0,12.8767,12.8767,12.8767,12.8767,46400.0
2013-02-08 13:10:00,18.0,18.01,18.0,18.0,74400.0,12.8767,12.8838,12.8767,12.8767,74400.0
2013-02-08 13:20:00,18.0,18.0,17.99,17.99,53200.0,12.8767,12.8767,12.8695,12.8695,53200.0
2013-02-08 13:30:00,17.99,18.0,17.99,18.0,52800.0,12.8695,12.8767,12.8695,12.8767,52800.0
2013-02-08 13:40:00,18.0,18.01,18.0,18.0,48400.0,12.8767,12.8838,12.8767,12.8767,48400.0
2013-02-08 13:50:00,18.0,18.01,18.0,18.0,49600.0,12.8767,12.8838,12.8767,12.8767,49600.0
2013-02-08 14:00:00,18.0,18.02,18.0,18.02,44400.0,12.8767,12.891,12.8767,12.891,44400.0
2013-02-08 14:10:00,18.02,18.02,18.01,18.01,39600.0,12.891,12.891,12.8838,12.8838,39600.0
2013-02-08 14:20:00,18.01,18.02,18.0,18.01,73600.0,12.8838,12.891,12.8767,12.8838,73600.0
2013-02-08 14:30:00,18.01,18.02,18.01,18.01,43600.0,12.8838,12.891,12.8838,12.8838,43600.0
2013-02-08 14:40:00,18.01,18.02,18.01,18.02,34400.0,12.8838,12.891,12.8838,12.891,34400.0
2013-02-08 14:50:00,18.02,18.03,18.02,18.02,115200.0,12.891,12.8981,12.891,12.891,115200.0
2013-02-08 15:00:00,18.02,18.02,18.01,18.01,84800.0,12.891,12.891,12.8838,12.8838,84800.0
2013-02-08 15:10:00,18.01,18.02,18.01,18.01,46000.0,12.8838,12.891,12.8838,12.8838,46000.0
2013-02-08 15:20:00,18.01,18.02,18.0,18.01,64000.0,12.8838,12.891,12.8767,12.8838,64000.0
2013-02-08 15:30:00,18.01,18.01,17.99,18.0,78800.0,12.8838,12.8838,12.8695,12.8767,78800.0
2013-02-08 15:40:00,18.0,18.02,18.0,18.02,231200.0,12.8767,12.891,12.8767,12.891,231200.0
2013-02-08 15:50:00,18.02,18.03,18.01,18.03,807600.0,12.891,12.8981,12.8838,12.8981,807600.0
2013-02-11 09:30:00,18.0,18.04,18.0,18.02,152400.0,12.8767,12.9053,12.8767,12.891,152400.0
2013-02-11 09:40:00,18.02,18.03,18.0,18.01,116800.0,12.891,12.8981,12.8767,12.8838,116800.0
2013-02-11 09:50:00,18.01,18.02,18.0,18.01,68800.0,12.8838,12.891,12.8767,12.8838,68800.0
2013-02-11 10:00:00,18.01,18.02,18.0,18.0,46800.0,12.8838,12.891,12.8767,12.8767,46800.0
2013-02-11 10:10:00,18.0,18.02,18.0,18.01,46000.0,12.8767,12.891,12.8767,12.8838,46000.0
2013-02-11 10:20:00,18.0,18.02,18.0,18.01,69200.0,12.8767,12.891,12.8767,12.8838,69200.0
2013-02-11 10:30:00,18.01,18.02,18.01,18.01,111200.0,12.8838,12.891,12.8838,12.8838,111200.0
2013-02-11 10:40:00,18.02,18.03,18.01,18.02,61600.0,12.891,12.8981,12.8838,12.891,61600.0
2013-02-11 10:50:00,18.02,18.02,18.02,18.02,34800.0,12.891,12.891,12.891,12.891,34800.0
2013-02-11 11:00:00,18.02,18.02,18.01,18.02,59200.0,12.891,12.891,12.8838,12.891,59200.0
2013-02-11 11:10:00,18.02,18.02,18.01,18.02,112400.0,12.891,12.891,12.8838,12.891,112400.0
2013-02-11 11:20:00,18.02,18.02,18.01,18.01,43600.0,12.891,12.891,12.8838,12.8838,43600.0
2013-02-11 11:30:00,18.01,18.02,18.01,18.02,121600.0,12.8838,12.891,12.8838,12.891,121600.0
2013-02-11 11:40:00,18.02,18.03,18.02,18.02,103600.0,12.891,12.8981,12.891,12.891,103600.0
2013-02-11 11:50:00,18.02,18.02,18.02,18.02,92800.0,12.891,12.891,12.891,12.891,92800.0
2013-02-11 12:00:00,18.02,18.02,18.01,18.02,42800.0,12.891,12.891,12.8838,12.891,42800.0
2013-02-11 12:10:00,18.02,18.02,18.0,18.02,93600.0,12.891,12.891,12.8767,12.891,93600.0
2013-02-11 12:20:00,18.02,18.03,18.02,18.03,94800.0,12.891,12.8981,12.891,12.8981,94800.0
2013-02-11 12:30:00,18.03,18.03,18.01,18.02,80800.0,12.8981,12.8981,12.8838,12.891,80800.0
2013-02-11 12:40:00,18.02,18.03,18.02,18.02,22400.0,12.891,12.8981,12.891,12.891,22400.0
2013-02-11 12:50:00,18.02,18.03,18.02,18.03,24400.0,12.891,12.8981,12.891,12.8981,24400.0
2013-02-11 13:00:00,18.03,18.04,18.02,18.03,48800.0,12.8981,12.9053,12.891,12.8981,48800.0
2013-02-11 13:10:00,18.03,18.04,18.03,18.04,66800.0,12.8981,12.9053,12.8981,12.9053,66800.0
2013-02-11 13:20:00,18.04,18.04,18.03,18.04,94400.0,12.9053,12.9053,12.8981,12.9053,94400.0
2013-02-11 13:30:00,18.04,18.04,18.03,18.03,42400.0,12.9053,12.9053,12.8981,12.8981,42400.0
2013-02-11 13:40:00,18.03,18.04,18.02,18.03,72400.0,12.8981,12.9053,12.891,12.8981,72400.0
2013-02-11 13:50:00,18.03,18.03,18.02,18.02,77600.0,12.8981,12.8981,12.891,12.891,77600.0
2013-02-11 14:00:00,18.03,18.04,18.02,18.03,134400.0,12.8981,12.9053,12.891,12.8981,134400.0
2013-02-11 14:10:00,18.03,18.03,18.02,18.03,47600.0,12.8981,12.8981,12.891,12.8981,47600.0
2013-02-11 14:20:00,18.02,18.03,18.02,18.03,60000.0,12.891,12.8981,12.891,12.8981,60000.0
2013-02-11 14:30:00,18.03,18.04,18.02,18.03,98000.0,12.8981,12.9053,12.891,12.8981,98000.0
2013-02-11 14:40:00,18.04,18.05,18.03,18.05,353200.0,12.9053,12.9125,12.8981,12.9125,353200.0
2013-02-11 14:50:00,18.05,18.05,18.04,18.04,156800.0,12.9125,12.9125,12.9053,12.9053,156800.0
2013-02-11 15:00:00,18.04,18.05,18.04,18.05,264400.0,12.9053,12.9125,12.9053,12.9125,264400.0
2013-02-11 15:10:00,18.05,18.05,18.04,18.05,91600.0,12.9125,12.9125,12.9053,12.9125,91600.0
2013-02-11 15:20:00,18.05,18.05,18.05,18.05,49200.0,12.9125,12.9125,12.9125,12.9125,49200.0
2013-02-11 15:30:00,18.05,18.05,18.04,18.05,108800.0,12.9125,12.9125,12.9053,12.9125,108800.0
2013-02-11 15:40:00,18.05,18.06,18.05,18.05,207200.0,12.9125,12.9196,12.9125,12.9125,207200.0
2013-02-11 15:50:00,18.05,18.05,18.05,18.05,296000.0,12.9125,12.9125,12.9125,12.9125,296000.0
2013-02-12 09:30:00,18.03,18.08,18.01,18.04,139200.0,12.8981,12.9339,12.8838,12.9053,139200.0
2013-02-12 09:40:00,18.04,18.06,18.01,18.05,149200.0,12.9053,12.9196,12.8838,12.9125,149200.0
2013-02-12 09:50:00,18.06,18.07,18.03,18.03,150400.0,12.9196,12.9268,12.8981,12.8981,150400.0
2013-02-12 10:00:00,18.03,18.07,18.03,18.07,156000.0,12.8981,12.9268,12.8981,12.9268,156000.0
2013-02-12 10:10:00,18.06,18.08,18.05,18.06,170000.0,12.9196,12.9339,12.9125,12.9196,170000.0
2013-02-12 10:20:00,18.06,18.07,18.04,18.05,174800.0,12.9196,12.9268,12.9053,12.9125,174800.0
2013-02-12 10:30:00,18.05,18.07,18.05,18.07,150800.0,12.9125,12.9268,12.9125,12.9268,150800.0
2013-02-12 10:40:00,18.06,18.07,18.05,18.06,423200.0,12.9196,12.9268,12.9125,12.9196,423200.0
2013-02-12 10:50:00,18.06,18.06,18.02,18.04,86400.0,12.9196,12.9196,12.891,12.9053,86400.0
2013-02-12 11:00:00,18.04,18.04,18.02,18.04,128000.0,12.9053,12.9053,12.891,12.9053,128000.0
2013-02-12 11:10:00,18.04,18.04,18.03,18.04,46400.0,12.9053,12.9053,12.8981,12.9053,46400.0
2013-02-12 11:20:00,18.04,18.06,18.04,18.05,183600.0,12.9053,12.9196,12.9053,12.9125,183600.0
2013-02-12 11:30:00,18.06,18.08,18.05,18.07,56400.0,12.9196,12.9339,12.9125,12.9268,56400.0
2013-02-12 11:40:00,18.07,18.08,18.07,18.07,54400.0,12.9268,12.9339,12.9268,12.9268,54400.0
2013-02-12 11:50:00,18.07,18.08,18.07,18.08,135200.0,12.9268,12.9339,12.9268,12.9339,135200.0
2013-02-12 12:00:00,18.08,18.09,18.08,18.09,75600.0,12.9339,12.9411,12.9339,12.9411,75600.0
2013-02-12 12:10:00,18.08,18.09,18.08,18.08,110400.0,12.9339,12.9411,12.9339,12.9339,110400.0
2013-02-12 12:20:00,18.08,18.08,18.07,18.08,86400.0,12.9339,12.9339,12.9268,12.9339,86400.0
2013-02-12 12:30:00,18.08,18.08,18.07,18.08,66800.0,12.9339,12.9339,12.9268,12.9339,66800.0
2013-02-12 12:40:00,18.08,18.09,18.07,18.08,502800.0,12.9339,12.9411,12.9268,12.9339,502800.0
2013-02-12 12:50:00,18.08,18.08,18.07,18.08,84800.0,12.9339,12.9339,12.9268,12.9339,84800.0
2013-02-12 13:00:00,18.08,18.1,18.08,18.1,46800.0,12.9339,12.9482,12.9339,12.9482,46800.0
2013-02-12 13:10:00,18.1,18.11,18.1,18.11,66400.0,12.9482,12.9554,12.9482,12.9554,66400.0
2013-02-12 13:20:00,18.11,18.13,18.11,18.11,161600.0,12.9554,12.9697,12.9554,12.9554,161600.0
2013-02-12 13:30:00,18.11,18.12,18.1,18.11,51600.0,12.9554,12.9625,12.9482,12.9554,51600.0
2013-02-12 13:40:00,18.11,18.12,18.11,18.11,64000.0,12.9554,12.9625,12.9554,12.9554,64000.0
2013-02-12 13:50:00,18.11,18.13,18.11,18.12,329200.0,12.9554,12.9697,12.9554,12.9625,329200.0
2013-02-12 14:00:00,18.12,18.14,18.12,18.14,84400.0,12.9625,12.9768,12.9625,12.9768,84400.0
2013-02-12 14:10:00,18.14,18.14,18.13,18.14,82400.0,12.9768,12.9768,12.9697,12.9768,82400.0
2013-02-12 14:20:00,18.14,18.14,18.13,18.14,83200.0,12.9768,12.9768,12.9697,12.9768,83200.0
2013-02-12 14:30:00,18.14,18.14,18.13,18.14,96800.0,12.9768,12.9768,12.9697,12.9768,96800.0
2013-02-12 14:40:00,18.13,18.14,18.13,18.14,71200.0,12.9697,12.9768,12.9697,12.9768,71200.0
2013-02-12 14:50:00,18.14,18.14,18.13,18.13,68400.0,12.9768,12.9768,12.9697,12.9697,68400.0
2013-02-12 15:00:00,18.13,18.14,18.12,18.14,106800.0,12.9697,12.9768,12.9625,12.9768,106800.0
2013-02-12 15:10:00,18.13,18.14,18.12,18.13,322800.0,12.9697,12.9768,12.9625,12.9697,322800.0
2013-02-12 15:20:00,18.13,18.14,18.13,18.13,124800.0,12.9697,12.9768,12.9697,12.9697,124800.0
2013-02-12 15:30:00,18.13,18.13,18.12,18.13,209600.0,12.9697,12.9697,12.9625,12.9697,209600.0
2013-02-12 15:40:00,18.13,18.14,18.11,18.14,773200.0,12.9697,12.9768,12.9554,12.9768,773200.0
2013-02-12 15:50:00,18.14,18.14,18.12,18.13,699200.0,12.9768,12.9768,12.9625,12.9697,699200.0
2013-02-13 09:30:00,18.15,18.23,18.12,18.22,234000.0,12.984,13.0412,12.9625,13.0341,234000.0
2013-02-13 09:40:00,18.22,18.22,18.17,18.18,95600.0,13.0341,13.0341,12.9983,13.0055,95600.0
2013-02-13 09:50:00,18.18,18.18,18.15,18.16,97600.0,13.0055,13.0055,12.984,12.9911,97600.0
2013-02-13 10:00:00,18.16,18.17,18.15,18.17,109600.0,12.9911,12.9983,12.984,12.9983,109600.0
2013-02-13 10:10:00,18.17,18.17,18.16,18.16,188000.0,12.9983,12.9983,12.9911,12.9911,188000.0
2013-02-13 10:20:00,18.16,18.17,18.15,18.15,144800.0,12.9911,12.9983,12.984,12.984,144800.0
2013-02-13 10:30:00,18.15,18.15,18.15,18.15,75200.0,12.984,12.984,12.984,12.984,75200.0
2013-02-13 10:40:00,18.15,18.16,18.14,18.15,219200.0,12.984,12.9911,12.9768,12.984,219200.0
2013-02-13 10:50:00,18.15,18.15,18.14,18.15,84000.0,12.984,12.984,12.9768,12.984,84000.0
2013-02-13 11:00:00,18.15,18.15,18.14,18.14,63600.0,12.984,12.984,12.9768,12.9768,63600.0
2013-02-13 11:10:00,18.14,18.15,18.14,18.15,234400.0,12.9768,12.984,12.9768,12.984,234400.0
2013-02-13 11:20:00,18.14,18.15,18.13,18.14,77200.0,12.9768,12.984,12.9697,12.9768,77200.0
2013-02-13 11:30:00,18.14,18.14,18.13,18.13,58800.0,12.9768,12.9768,12.9697,12.9697,58800.0
2013-02-13 11:40:00,18.13,18.14,18.12,18.14,45200.0,12.9697,12.9768,12.9625,12.9768,45200.0
2013-02-13 11:50:00,18.14,18.14,18.13,18.13,453600.0,12.9768,12.9768,12.9697,12.9697,453600.0
2013-02-13 12:00:00,18.14,18.15,18.13,18.14,64000.0,12.9768,12.984,12.9697,12.9768,64000.0
2013-02-13 12:10:00,18.14,18.15,18.14,18.15,59600.0,12.9768,12.984,12.9768,12.984,59600.0
2013-02-13 12:20:00,18.14,18.15,18.14,18.14,27600.0,12.9768,12.984,12.9768,12.9768,27600.0
2013-02-13 12:30:00,18.14,18.15,18.14,18.15,81200.0,12.9768,12.984,12.9768,12.984,81200.0
2013-02-13 12:40:00,18.15,18.16,18.15,18.15,36000.0,12.984,12.9911,12.984,12.984,36000.0
2013-02-13 12:50:00,18.15,18.15,18.14,18.14,44000.0,12.984,12.984,12.9768,12.9768,44000.0
2013-02-13 13:00:00,18.15,18.15,18.13,18.13,60000.0,12.984,12.984,12.9697,12.9697,60000.0
2013-02-13 13:10:00,18.13,18.14,18.13,18.14,58000.0,12.9697,12.9768,12.9697,12.9768,58000.0
2013-02-13 13:20:00,18.14,18.14,18.13,18.14,47200.0,12.9768,12.9768,12.9697,12.9768,47200.0
2013-02-13 13:30:00,18.13,18.14,18.13,18.13,40000.0,12.9697,12.9768,12.9697,12.9697,40000.0
2013-02-13 13:40:00,18.13,18.14,18.13,18.13,24400.0,12.9697,12.9768,12.9697,12.9697,24400.0
2013-02-13 13:50:00,18.13,18.14,18.13,18.13,21600.0,12.9697,12.9768,12.9697,12.9697,21600.0
2013-02-13 14:00:00,18.13,18.15,18.13,18.14,74400.0,12.9697,12.984,12.9697,12.9768,74400.0
2013-02-13 14:10:00,18.14,18.14,18.13,18.13,38400.0,12.9768,12.9768,12.9697,12.9697,38400.0
2013-02-13 14:20:00,18.13,18.14,18.12,18.13,72800.0,12.9697,12.9768,12.9625,12.9697,72800.0
2013-02-13 14:30:00,18.13,18.13,18.11,18.13,50400.0,12.9697,12.9697,12.9554,12.9697,50400.0
2013-02-13 14:40:00,18.12,18.12,18.11,18.11,45200.0,12.9625,12.9625,12.9554,12.9554,45200.0
2013-02-13 14:50:00,18.11,18.12,18.11,18.11,55600.0,12.9554,12.9625,12.9554,12.9554,55600.0
2013-02-13 15:00:00,18.12,18.13,18.12,18.13,44800.0,12.9625,12.9697,12.9625,12.9697,44800.0
2013-02-13 15:10:00,18.13,18.13,18.12,18.12,87200.0,12.9697,12.9697,12.9625,12.9625,87200.0
2013-02-13 15:20:00,18.13,18.14,18.12,18.13,91600.0,12.9697,12.9768,12.9625,12.9697,91600.0
2013-02-13 15:30:00,18.13,18.14,18.12,18.13,76400.0,12.9697,12.9768,12.9625,12.9697,76400.0
2013-02-13 15:40:00,18.13,18.13,18.12,18.13,280000.0,12.9697,12.9697,12.9625,12.9697,280000.0
2013-02-13 15:50:00,18.13,18.15,18.12,18.14,1145600.0,12.9697,12.984,12.9625,12.9768,1145600.0
2013-02-14 09:30:00,18.09,18.1,18.03,18.1,169200.0,12.9411,12.9482,12.8981,12.9482,169200.0
2013-02-14 09:40:00,18.1,18.14,18.09,18.13,96400.0,12.9482,12.9768,12.9411,12.9697,96400.0
2013-02-14 09:50:00,18.13,18.16,18.12,18.16,137200.0,12.9697,12.9911,12.9625,12.9911,137200.0
2013-02-14 10:00:00,18.15,18.16,18.1,18.11,260000.0,12.984,12.9911,12.9482,12.9554,260000.0
2013-02-14 10:10:00,18.1,18.11,18.08,18.09,161600.0,12.9482,12.9554,12.9339,12.9411,161600.0
2013-02-14 10:20:00,18.1,18.11,18.08,18.08,272400.0,12.9482,12.9554,12.9339,12.9339,272400.0
2013-02-14 10:30:00,18.08,18.08,18.05,18.07,127200.0,12.9339,12.9339,12.9125,12.9268,127200.0
2013-02-14 10:40:00,18.07,18.09,18.06,18.07,94800.0,12.9268,12.9411,12.9196,12.9268,94800.0
2013-02-14 10:50:00,18.06,18.06,18.04,18.06,110000.0,12.9196,12.9196,12.9053,12.9196,110000.0
2013-02-14 11:00:00,18.06,18.06,18.04,18.05,117200.0,12.9196,12.9196,12.9053,12.9125,117200.0
2013-02-14 11:10:00,18.04,18.04,18.01,18.01,86000.0,12.9053,12.9053,12.8838,12.8838,86000.0
2013-02-14 11:20:00,18.01,18.02,18.01,18.02,51600.0,12.8838,12.891,12.8838,12.891,51600.0
2013-02-14 11:30:00,18.02,18.03,18.0,18.0,68800.0,12.891,12.8981,12.8767,12.8767,68800.0
2013-02-14 11:40:00,18.0,18.01,18.0,18.0,36000.0,12.8767,12.8838,12.8767,12.8767,36000.0
2013-02-14 11:50:00,18.0,18.0,17.99,17.99,43600.0,12.8767,12.8767,12.8695,12.8695,43600.0
2013-02-14 12:00:00,17.99,18.0,17.99,17.99,78000.0,12.8695,12.8767,12.8695,12.8695,78000.0
2013-02-14 12:10:00,17.99,18.0,17.98,17.98,119200.0,12.8695,12.8767,12.8624,12.8624,119200.0
2013-02-14 12:20:00,17.98,17.99,17.97,17.98,166400.0,12.8624,12.8695,12.8552,12.8624,166400.0
2013-02-14 12:30:00,17.98,17.98,17.96,17.97,113200.0,12.8624,12.8624,12.8481,12.8552,113200.0
2013-02-14 12:40:00,17.97,17.98,17.97,17.98,45200.0,12.8552,12.8624,12.8552,12.8624,45200.0
2013-02-14 12:50:00,17.97,17.98,17.97,17.98,50000.0,12.8552,12.8624,12.8552,12.8624,50000.0
2013-02-14 13:00:00,17.97,17.99,17.97,17.98,97200.0,12.8552,12.8695,12.8552,12.8624,97200.0
2013-02-14 13:10:00,17.98,18.0,17.98,18.0,51600.0,12.8624,12.8767,12.8624,12.8767,51600.0
2013-02-14 13:20:00,18.0,18.0,17.98,17.99,75600.0,12.8767,12.8767,12.8624,12.8695,75600.0
2013-02-14 13:30:00,17.99,18.0,17.98,17.99,59200.0,12.8695,12.8767,12.8624,12.8695,59200.0
2013-02-14 13:40:00,17.99,18.0,17.99,18.0,55200.0,12.8695,12.8767,12.8695,12.8767,55200.0
2013-02-14 13:50:00,18.0,18.01,18.0,18.0,60400.0,12.8767,12.8838,12.8767,12.8767,60400.0
2013-02-14 14:00:00,18.0,18.02,18.0,18.02,96800.0,12.8767,12.891,12.8767,12.891,96800.0
2013-02-14 14:10:00,18.03,18.04,18.02,18.03,78400.0,12.8981,12.9053,12.891,12.8981,78400.0
2013-02-14 14:20:00,18.03,18.04,18.03,18.04,101600.0,12.8981,12.9053,12.8981,12.9053,101600.0
2013-02-14 14:30:00,18.04,18.04,18.03,18.03,44400.0,12.9053,12.9053,12.8981,12.8981,44400.0
2013-02-14 14:40:00,18.03,18.03,18.0,18.01,142800.0,12.8981,12.8981,12.8767,12.8838,142800.0
2013-02-14 14:50:00,18.01,18.02,18.0,18.02,135200.0,12.8838,12.891,12.8767,12.891,135200.0
2013-02-14 15:00:00,18.02,18.03,18.01,18.03,51600.0,12.891,12.8981,12.8838,12.8981,51600.0
2013-02-14 15:10:00,18.03,18.04,18.03,18.04,93600.0,12.8981,12.9053,12.8981,12.9053,93600.0
2013-02-14 15:20:00,18.04,18.05,18.04,18.05,93600.0,12.9053,12.9125,12.9053,12.9125,93600.0
2013-02-14 15:30:00,18.05,18.06,18.05,18.06,195200.0,12.9125,12.9196,12.9125,12.9196,195200.0
2013-02-14 15:40:00,18.06,18.06,18.05,18.05,200400.0,12.9196,12.9196,12.9125,12.9125,200400.0
2013-02-14 15:50:00,18.05,18.06,18.04,18.05,525200.0,12.9125,12.9196,12.9053,12.9125,525200.0
2013-02-15 09:30:00,18.09,18.11,18.06,18.1,1570800.0,12.9411,12.9554,12.9196,12.9482,1570800.0
2013-02-15 09:40:00,18.1,18.11,18.08,18.08,84800.0,12.9482,12.9554,12.9339,12.9339,84800.0
2013-02-15 09:50:00,18.09,18.12,18.08,18.11,138800.0,12.9411,12.9625,12.9339,12.9554,138800.0
2013-02-15 10:00:00,18.11,18.13,18.1,18.12,330400.0,12.9554,12.9697,12.9482,12.9625,330400.0
2013-02-15 10:10:00,18.11,18.13,18.1,18.11,404400.0,12.9554,12.9697,12.9482,12.9554,404400.0
2013-02-15 10:20:00,18.11,18.13,18.11,18.12,48000.0,12.9554,12.9697,12.9554,12.9625,48000.0
2013-02-15 10:30:00,18.12,18.13,18.11,18.12,83600.0,12.9625,12.9697,12.9554,12.9625,83600.0
2013-02-15 10:40:00,18.13,18.13,18.12,18.13,494400.0,12.9697,12.9697,12.9625,12.9697,494400.0
2013-02-15 10:50:00,18.13,18.14,18.11,18.14,54800.0,12.9697,12.9768,12.9554,12.9768,54800.0
2013-02-15 11:00:00,18.14,18.14,18.12,18.13,104400.0,12.9768,12.9768,12.9625,12.9697,104400.0
2013-02-15 11:10:00,18.13,18.14,18.12,18.14,81200.0,12.9697,12.9768,12.9625,12.9768,81200.0
2013-02-15 11:20:00,18.13,18.14,18.12,18.12,84800.0,12.9697,12.9768,12.9625,12.9625,84800.0
2013-02-15 11:30:00,18.12,18.13,18.11,18.12,94800.0,12.9625,12.9697,12.9554,12.9625,94800.0
2013-02-15 11:40:00,18.12,18.12,18.11,18.12,63200.0,12.9625,12.9625,12.9554,12.9625,63200.0
2013-02-15 11:50:00,18.12,18.14,18.12,18.14,104000.0,12.9625,12.9768,12.9625,12.9768,104000.0
2013-02-15 12:00:00,18.14,18.14,18.13,18.13,112000.0,12.9768,12.9768,12.9697,12.9697,112000.0
2013-02-15 12:10:00,18.13,18.13,18.11,18.12,130800.0,12.9697,12.9697,12.9554,12.9625,130800.0
2013-02-15 12:20:00,18.12,18.12,18.1,18.11,54000.0,12.9625,12.9625,12.9482,12.9554,54000.0
2013-02-15 12:30:00,18.11,18.12,18.11,18.12,60800.0,12.9554,12.9625,12.9554,12.9625,60800.0
2013-02-15 12:40:00,18.12,18.13,18.11,18.12,67200.0,12.9625,12.9697,12.9554,12.9625,67200.0
2013-02-15 12:50:00,18.12,18.13,18.11,18.12,76800.0,12.9625,12.9697,12.9554,12.9625,76800.0
2013-02-15 13:00:00,18.12,18.13,18.12,18.12,79600.0,12.9625,12.9697,12.9625,12.9625,79600.0
2013-02-15 13:10:00,18.12,18.14,18.12,18.14,59200.0,12.9625,12.9768,12.9625,12.9768,59200.0
2013-02-15 13:20:00,18.14,18.14,18.13,18.14,31600.0,12.9768,12.9768,12.9697,12.9768,31600.0
2013-02-15 13:30:00,18.14,18.15,18.14,18.15,442000.0,12.9768,12.984,12.9768,12.984,442000.0
2013-02-15 13:40:00,18.15,18.15,18.14,18.15,86800.0,12.984,12.984,12.9768,12.984,86800.0
2013-02-15 13:50:00,18.15,18.15,18.14,18.14,155200.0,12.984,12.984,12.9768,12.9768,155200.0
2013-02-15 14:00:00,18.14,18.14,18.11,18.11,105200.0,12.9768,12.9768,12.9554,12.9554,105200.0
2013-02-15 14:10:00,18.11,18.12,18.1,18.1,61200.0,12.9554,12.9625,12.9482,12.9482,61200.0
2013-02-15 14:20:00,18.1,18.11,18.09,18.09,478000.0,12.9482,12.9554,12.9411,12.9411,478000.0
2013-02-15 14:30:00,18.09,18.11,18.09,18.09,82000.0,12.9411,12.9554,12.9411,12.9411,82000.0
2013-02-15 14:40:00,18.09,18.1,18.08,18.09,118400.0,12.9411,12.9482,12.9339,12.9411,118400.0
2013-02-15 14:50:00,18.09,18.1,18.09,18.09,74400.0,12.9411,12.9482,12.9411,12.9411,74400.0
2013-02-15 15:00:00,18.09,18.1,18.08,18.08,636800.0,12.9411,12.9482,12.9339,12.9339,636800.0
2013-02-15 15:10:00,18.08,18.1,18.08,18.1,209600.0,12.9339,12.9482,12.9339,12.9482,209600.0
2013-02-15 15:20:00,18.1,18.12,18.09,18.11,668800.0,12.9482,12.9625,12.9411,12.9554,668800.0
2013-02-15 15:30:00,18.11,18.14,18.11,18.13,213600.0,12.9554,12.9768,12.9554,12.9697,213600.0
2013-02-15 15:40:00,18.13,18.14,18.12,18.13,272000.0,12.9697,12.9768,12.9625,12.9697,272000.0
2013-02-15 15:50:00,18.13,18.13,18.11,18.13,649200.0,12.9697,12.9697,12.9554,12.9697,649200.0
2013-02-19 09:30:00,18.17,18.24,18.15,18.23,482400.0,12.9983,13.0484,12.984,13.0412,482400.0
2013-02-19 09:40:00,18.23,18.24,18.16,18.16,227200.0,13.0412,13.0484,12.9911,12.9911,227200.0
2013-02-19 09:50:00,18.16,18.18,18.15,18.17,172800.0,12.9911,13.0055,12.984,12.9983,172800.0
2013-02-19 10:00:00,18.16,18.21,18.14,18.19,480000.0,12.9911,13.0269,12.9768,13.0126,480000.0
2013-02-19 10:10:00,18.18,18.19,18.17,18.18,615600.0,13.0055,13.0126,12.9983,13.0055,615600.0
2013-02-19 10:20:00,18.18,18.2,18.18,18.19,64000.0,13.0055,13.0198,13.0055,13.0126,64000.0
2013-02-19 10:30:00,18.19,18.2,18.18,18.19,124800.0,13.0126,13.0198,13.0055,13.0126,124800.0
2013-02-19 10:40:00,18.19,18.2,18.18,18.19,69600.0,13.0126,13.0198,13.0055,13.0126,69600.0
2013-02-19 10:50:00,18.19,18.19,18.18,18.18,86000.0,13.0126,13.0126,13.0055,13.0055,86000.0
2013-02-19 11:00:00,18.18,18.19,18.17,18.18,168400.0,13.0055,13.0126,12.9983,13.0055,168400.0
2013-02-19 11:10:00,18.18,18.19,18.18,18.18,96800.0,13.0055,13.0126,13.0055,13.0055,96800.0
2013-02-19 11:20:00,18.18,18.19,18.17,18.18,148400.0,13.0055,13.0126,12.9983,13.0055,148400.0
2013-02-19 11:30:00,18.18,18.2,18.16,18.18,396000.0,13.0055,13.0198,12.9911,13.0055,396000.0
2013-02-19 11:40:00,18.18,18.19,18.18,18.19,75200.0,13.0055,13.0126,13.0055,13.0126,75200.0
2013-02-19 11:50:00,18.19,18.2,18.18,18.2,82800.0,13.0126,13.0198,13.0055,13.0198,82800.0
2013-02-19 12:00:00,18.2,18.2,18.17,18.19,105200.0,13.0198,13.0198,12.9983,13.0126,105200.0
2013-02-19 12:10:00,18.19,18.21,18.18,18.19,198000.0,13.0126,13.0269,13.0055,13.0126,198000.0
2013-02-19 12:20:00,18.19,18.2,18.19,18.19,141200.0,13.0126,13.0198,13.0126,13.0126,141200.0
2013-02-19 12:30:00,18.19,18.21,18.19,18.21,192800.0,13.0126,13.0269,13.0126,13.0269,192800.0
2013-02-19 12:40:00,18.21,18.24,18.21,18.22,753200.0,13.0269,13.0484,13.0269,13.0341,753200.0
2013-02-19 12:50:00,18.22,18.23,18.22,18.23,84000.0,13.0341,13.0412,13.0341,13.0412,84000.0
2013-02-19 13:00:00,18.23,18.24,18.22,18.24,122000.0,13.0412,13.0484,13.0341,13.0484,122000.0
2013-02-19 13:10:00,18.24,18.25,18.24,18.25,54400.0,13.0484,13.0555,13.0484,13.0555,54400.0
2013-02-19 13:20:00,18.25,18.26,18.24,18.24,151200.0,13.0555,13.0627,13.0484,13.0484,151200.0
2013-02-19 13:30:00,18.24,18.24,18.23,18.23,49600.0,13.0484,13.0484,13.0412,13.0412,49600.0
2013-02-19 13:40:00,18.23,18.24,18.23,18.23,57600.0,13.0412,13.0484,13.0412,13.0412,57600.0
2013-02-19 13:50:00,18.23,18.24,18.23,18.23,74400.0,13.0412,13.0484,13.0412,13.0412,74400.0
2013-02-19 14:00:00,18.24,18.24,18.23,18.24,104400.0,13.0484,13.0484,13.0412,13.0484,104400.0
2013-02-19 14:10:00,18.24,18.24,18.22,18.24,754800.0,13.0484,13.0484,13.0341,13.0484,754800.0
2013-02-19 14:20:00,18.24,18.24,18.23,18.23,60800.0,13.0484,13.0484,13.0412,13.0412,60800.0
2013-02-19 14:30:00,18.23,18.24,18.23,18.24,66000.0,13.0412,13.0484,13.0412,13.0484,66000.0
2013-02-19 14:40:00,18.24,18.25,18.24,18.24,104800.0,13.0484,13.0555,13.0484,13.0484,104800.0
2013-02-19 14:50:00,18.24,18.25,18.23,18.24,82400.0,13.0484,13.0555,13.0412,13.0484,82400.0
2013-02-19 15:00:00,18.24,18.25,18.23,18.24,95200.0,13.0484,13.0555,13.0412,13.0484,95200.0
2013-02-19 15:10:00,18.24,18.25,18.23,18.23,174800.0,13.0484,13.0555,13.0412,13.0412,174800.0
2013-02-19 15:20:00,18.23,18.24,18.23,18.23,63600.0,13.0412,13.0484,13.0412,13.0412,63600.0
2013-02-19 15:30:00,18.23,18.24,18.23,18.23,192400.0,13.0412,13.0484,13.0412,13.0412,192400.0
2013-02-19 15:40:00,18.23,18.25,18.22,18.23,474800.0,13.0412,13.0555,13.0341,13.0412,474800.0
2013-02-19 15:50:00,18.23,18.25,18.22,18.22,1552000.0,13.0412,13.0555,13.0341,13.0341,1552000.0
2013-02-20 09:30:00,18.23,18.28,18.21,18.27,214000.0,13.0412,13.077,13.0269,13.0698,214000.0
2013-02-20 09:40:00,18.27,18.28,18.26,18.27,168400.0,13.0698,13.077,13.0627,13.0698,168400.0
2013-02-20 09:50:00,18.27,18.27,18.24,18.25,211600.0,13.0698,13.0698,13.0484,13.0555,211600.0
2013-02-20 10:00:00,18.25,18.26,18.24,18.25,172400.0,13.0555,13.0627,13.0484,13.0555,172400.0
2013-02-20 10:10:00,18.25,18.27,18.24,18.27,194400.0,13.0555,13.0698,13.0484,13.0698,194400.0
2013-02-20 10:20:00,18.27,18.27,18.25,18.25,271600.0,13.0698,13.0698,13.0555,13.0555,271600.0
2013-02-20 10:30:00,18.24,18.26,18.24,18.25,102000.0,13.0484,13.0627,13.0484,13.0555,102000.0
2013-02-20 10:40:00,18.25,18.27,18.25,18.27,96000.0,13.0555,13.0698,13.0555,13.0698,96000.0
2013-02-20 10:50:00,18.27,18.27,18.25,18.25,200400.0,13.0698,13.0698,13.0555,13.0555,200400.0
2013-02-20 11:00:00,18.25,18.26,18.23,18.25,104800.0,13.0555,13.0627,13.0412,13.0555,104800.0
2013-02-20 11:10:00,18.25,18.27,18.25,18.27,106400.0,13.0555,13.0698,13.0555,13.0698,106400.0
2013-02-20 11:20:00,18.27,18.27,18.25,18.27,771200.0,13.0698,13.0698,13.0555,13.0698,771200.0
2013-02-20 11:30:00,18.28,18.32,18.27,18.32,172800.0,13.077,13.1056,13.0698,13.1056,172800.0
2013-02-20 11:40:00,18.32,18.33,18.32,18.32,228400.0,13.1056,13.1128,13.1056,13.1056,228400.0
2013-02-20 11:50:00,18.32,18.33,18.32,18.33,138400.0,13.1056,13.1128,13.1056,13.1128,138400.0
2013-02-20 12:00:00,18.33,18.34,18.33,18.33,227200.0,13.1128,13.1199,13.1128,13.1128,227200.0
2013-02-20 12:10:00,18.33,18.34,18.32,18.33,148400.0,13.1128,13.1199,13.1056,13.1128,148400.0
2013-02-20 12:20:00,18.32,18.33,18.3,18.3,224000.0,13.1056,13.1128,13.0913,13.0913,224000.0
2013-02-20 12:30:00,18.3,18.3,18.29,18.3,116800.0,13.0913,13.0913,13.0841,13.0913,116800.0
2013-02-20 12:40:00,18.3,18.31,18.29,18.3,152000.0,13.0913,13.0985,13.0841,13.0913,152000.0
2013-02-20 12:50:00,18.3,18.31,18.29,18.3,93600.0,13.0913,13.0985,13.0841,13.0913,93600.0
2013-02-20 13:00:00,18.31,18.31,18.3,18.3,80800.0,13.0985,13.0985,13.0913,13.0913,80800.0
2013-02-20 13:10:00,18.3,18.31,18.29,18.3,86000.0,13.0913,13.0985,13.0841,13.0913,86000.0
2013-02-20 13:20:00,18.31,18.32,18.3,18.32,526800.0,13.0985,13.1056,13.0913,13.1056,526800.0
2013-02-20 13:30:00,18.32,18.33,18.32,18.33,100800.0,13.1056,13.1128,13.1056,13.1128,100800.0
2013-02-20 13:40:00,18.33,18.34,18.32,18.34,56800.0,13.1128,13.1199,13.1056,13.1199,56800.0
2013-02-20 13:50:00,18.34,18.34,18.33,18.34,82400.0,13.1199,13.1199,13.1128,13.1199,82400.0
2013-02-20 14:00:00,18.34,18.35,18.33,18.35,334000.0,13.1199,13.1271,13.1128,13.1271,334000.0
2013-02-20 14:10:00,18.35,18.35,18.3,18.32,152000.0,13.1271,13.1271,13.0913,13.1056,152000.0
2013-02-20 14:20:00,18.32,18.32,18.28,18.3,124000.0,13.1056,13.1056,13.077,13.0913,124000.0
2013-02-20 14:30:00,18.3,18.31,18.3,18.31,113600.0,13.0913,13.0985,13.0913,13.0985,113600.0
2013-02-20 14:40:00,18.31,18.31,18.27,18.28,188800.0,13.0985,13.0985,13.0698,13.077,188800.0
2013-02-20 14:50:00,18.29,18.29,18.27,18.27,239200.0,13.0841,13.0841,13.0698,13.0698,239200.0
2013-02-20 15:00:00,18.27,18.28,18.25,18.27,288800.0,13.0698,13.077,13.0555,13.0698,288800.0
2013-02-20 15:10:00,18.27,18.29,18.26,18.27,194800.0,13.0698,13.0841,13.0627,13.0698,194800.0
2013-02-20 15:20:00,18.27,18.28,18.25,18.25,144000.0,13.0698,13.077,13.0555,13.0555,144000.0
2013-02-20 15:30:00,18.25,18.27,18.24,18.27,196000.0,13.0555,13.0698,13.0484,13.0698,196000.0
2013-02-20 15:40:00,18.27,18.28,18.25,18.25,324800.0,13.0698,13.077,13.0555,13.0555,324800.0
2013-02-20 15:50:00,18.25,18.26,18.24,18.24,534000.0,13.0555,13.0627,13.0484,13.0484,534000.0
2013-02-21 09:30:00,18.26,18.27,18.19,18.27,204800.0,13.0627,13.0698,13.0126,13.0698,204800.0
2013-02-21 09:40:00,18.26,18.26,18.2,18.21,336400.0,13.0627,13.0627,13.0198,13.0269,336400.0
2013-02-21 09:50:00,18.21,18.24,18.2,18.2,101200.0,13.0269,13.0484,13.0198,13.0198,101200.0
2013-02-21 10:00:00,18.19,18.24,18.17,18.23,120400.0,13.0126,13.0484,12.9983,13.0412,120400.0
2013-02-21 10:10:00,18.23,18.23,18.18,18.18,178800.0,13.0412,13.0412,13.0055,13.0055,178800.0
2013-02-21 10:20:00,18.18,18.2,18.18,18.2,68400.0,13.0055,13.0198,13.0055,13.0198,68400.0
2013-02-21 10:30:00,18.19,18.2,18.17,18.18,101600.0,13.0126,13.0198,12.9983,13.0055,101600.0
2013-02-21 10:40:00,18.18,18.2,18.18,18.19,69200.0,13.0055,13.0198,13.0055,13.0126,69200.0
2013-02-21 10:50:00,18.19,18.19,18.17,18.18,91200.0,13.0126,13.0126,12.9983,13.0055,91200.0
2013-02-21 11:00:00,18.18,18.2,18.17,18.18,108000.0,13.0055,13.0198,12.9983,13.0055,108000.0
2013-02-21 11:10:00,18.18,18.19,18.16,18.16,59600.0,13.0055,13.0126,12.9911,12.9911,59600.0
2013-02-21 11:20:00,18.16,18.16,18.15,18.15,54000.0,12.9911,12.9911,12.984,12.984,54000.0
2013-02-21 11:30:00,18.15,18.15,18.14,18.15,41600.0,12.984,12.984,12.9768,12.984,41600.0
2013-02-21 11:40:00,18.15,18.16,18.15,18.15,56400.0,12.984,12.9911,12.984,12.984,56400.0
2013-02-21 11:50:00,18.15,18.17,18.15,18.17,54400.0,12.984,12.9983,12.984,12.9983,54400.0
2013-02-21 12:00:00,18.17,18.17,18.16,18.16,65600.0,12.9983,12.9983,12.9911,12.9911,65600.0
2013-02-21 12:10:00,18.16,18.17,18.14,18.15,91200.0,12.9911,12.9983,12.9768,12.984,91200.0
2013-02-21 12:20:00,18.15,18.17,18.15,18.16,58000.0,12.984,12.9983,12.984,12.9911,58000.0
2013-02-21 12:30:00,18.17,18.17,18.14,18.15,118400.0,12.9983,12.9983,12.9768,12.984,118400.0
2013-02-21 12:40:00,18.15,18.15,18.14,18.15,78000.0,12.984,12.984,12.9768,12.984,78000.0
2013-02-21 12:50:00,18.15,18.16,18.15,18.16,167200.0,12.984,12.9911,12.984,12.9911,167200.0
2013-02-21 13:00:00,18.16,18.17,18.16,18.17,84400.0,12.9911,12.9983,12.9911,12.9983,84400.0
2013-02-21 13:10:00,18.17,18.17,18.16,18.17,24000.0,12.9983,12.9983,12.9911,12.9983,24000.0
2013-02-21 13:20:00,18.16,18.18,18.16,18.18,56000.0,12.9911,13.0055,12.9911,13.0055,56000.0
2013-02-21 13:30:00,18.18,18.19,18.18,18.18,44000.0,13.0055,13.0126,13.0055,13.0055,44000.0
2013-02-21 13:40:00,18.18,18.18,18.17,18.17,42000.0,13.0055,13.0055,12.9983,12.9983,42000.0
2013-02-21 13:50:00,18.17,18.17,18.17,18.17,40000.0,12.9983,12.9983,12.9983,12.9983,40000.0
2013-02-21 14:00:00,18.17,18.17,18.15,18.15,57600.0,12.9983,12.9983,12.984,12.984,57600.0
2013-02-21 14:10:00,18.16,18.16,18.15,18.15,51600.0,12.9911,12.9911,12.984,12.984,51600.0
2013-02-21 14:20:00,18.15,18.16,18.15,18.16,74400.0,12.984,12.9911,12.984,12.9911,74400.0
2013-02-21 14:30:00,18.16,18.18,18.15,18.17,100000.0,12.9911,13.0055,12.984,12.9983,100000.0
2013-02-21 14:40:00,18.17,18.17,18.16,18.16,65200.0,12.9983,12.9983,12.9911,12.9911,65200.0
2013-02-21 14:50:00,18.16,18.17,18.15,18.16,88000.0,12.9911,12.9983,12.984,12.9911,88000.0
2013-02-21 15:00:00,18.16,18.19,18.16,18.18,174400.0,12.9911,13.0126,12.9911,13.0055,174400.0
2013-02-21 15:10:00,18.18,18.2,18.17,18.18,628000.0,13.0055,13.0198,12.9983,13.0055,628000.0
2013-02-21 15:20:00,18.18,18.18,18.17,18.18,198000.0,13.0055,13.0055,12.9983,13.0055,198000.0
2013-02-21 15:30:00,18.18,18.18,18.15,18.17,172000.0,13.0055,13.0055,12.984,12.9983,172000.0
2013-02-21 15:40:00,18.17,18.18,18.16,18.17,236000.0,12.9983,13.0055,12.9911,12.9983,236000.0
2013-02-21 15:50:00,18.17,18.17,18.13,18.14,407200.0,12.9983,12.9983,12.9697,12.9768,407200.0
2013-02-22 09:30:00,18.15,18.23,18.15,18.18,234800.0,12.984,13.0412,12.984,13.0055,234800.0
2013-02-22 09:40:00,18.18,18.2,18.16,18.19,94400.0,13.0055,13.0198,12.9911,13.0126,94400.0
2013-02-22 09:50:00,18.2,18.26,18.2,18.25,127200.0,13.0198,13.0627,13.0198,13.0555,127200.0
2013-02-22 10:00:00,18.25,18.26,18.21,18.23,94800.0,13.0555,13.0627,13.0269,13.0412,94800.0
2013-02-22 10:10:00,18.23,18.23,18.2,18.23,100800.0,13.0412,13.0412,13.0198,13.0412,100800.0
2013-02-22 10:20:00,18.23,18.23,18.21,18.21,64000.0,13.0412,13.0412,13.0269,13.0269,64000.0
2013-02-22 10:30:00,18.21,18.23,18.2,18.22,454800.0,13.0269,13.0412,13.0198,13.0341,454800.0
2013-02-22 10:40:00,18.22,18.23,18.2,18.23,390800.0,13.0341,13.0412,13.0198,13.0412,390800.0
2013-02-22 10:50:00,18.23,18.23,18.21,18.23,186000.0,13.0412,13.0412,13.0269,13.0412,186000.0
2013-02-22 11:00:00,18.23,18.24,18.22,18.23,124800.0,13.0412,13.0484,13.0341,13.0412,124800.0
2013-02-22 11:10:00,18.23,18.23,18.2,18.22,226000.0,13.0412,13.0412,13.0198,13.0341,226000.0
2013-02-22 11:20:00,18.22,18.23,18.21,18.23,800800.0,13.0341,13.0412,13.0269,13.0412,800800.0
2013-02-22 11:30:00,18.23,18.24,18.22,18.23,300000.0,13.0412,13.0484,13.0341,13.0412,300000.0
2013-02-22 11:40:00,18.23,18.23,18.21,18.22,139600.0,13.0412,13.0412,13.0269,13.0341,139600.0
2013-02-22 11:50:00,18.22,18.23,18.21,18.22,101600.0,13.0341,13.0412,13.0269,13.0341,101600.0
2013-02-22 12:00:00,18.22,18.23,18.22,18.23,86400.0,13.0341,13.0412,13.0341,13.0412,86400.0
2013-02-22 12:10:00,18.23,18.23,18.22,18.23,118800.0,13.0412,13.0412,13.0341,13.0412,118800.0
2013-02-22 12:20:00,18.23,18.23,18.22,18.22,91600.0,13.0412,13.0412,13.0341,13.0341,91600.0
2013-02-22 12:30:00,18.23,18.23,18.22,18.22,80800.0,13.0412,13.0412,13.0341,13.0341,80800.0
2013-02-22 12:40:00,18.23,18.23,18.22,18.22,128000.0,13.0412,13.0412,13.0341,13.0341,128000.0
2013-02-22 12:50:00,18.22,18.23,18.21,18.22,118000.0,13.0341,13.0412,13.0269,13.0341,118000.0
2013-02-22 13:00:00,18.21,18.23,18.21,18.21,82400.0,13.0269,13.0412,13.0269,13.0269,82400.0
2013-02-22 13:10:00,18.22,18.23,18.21,18.22,138000.0,13.0341,13.0412,13.0269,13.0341,138000.0
2013-02-22 13:20:00,18.22,18.22,18.21,18.21,104400.0,13.0341,13.0341,13.0269,13.0269,104400.0
2013-02-22 13:30:00,18.21,18.22,18.21,18.21,76000.0,13.0269,13.0341,13.0269,13.0269,76000.0
2013-02-22 13:40:00,18.21,18.21,18.2,18.2,102000.0,13.0269,13.0269,13.0198,13.0198,102000.0
2013-02-22 13:50:00,18.2,18.2,18.19,18.2,64800.0,13.0198,13.0198,13.0126,13.0198,64800.0
2013-02-22 14:00:00,18.2,18.21,18.19,18.19,102400.0,13.0198,13.0269,13.0126,13.0126,102400.0
2013-02-22 14:10:00,18.19,18.2,18.19,18.19,110400.0,13.0126,13.0198,13.0126,13.0126,110400.0
2013-02-22 14:20:00,18.19,18.2,18.19,18.19,125600.0,13.0126,13.0198,13.0126,13.0126,125600.0
2013-02-22 14:30:00,18.19,18.19,18.18,18.19,632800.0,13.0126,13.0126,13.0055,13.0126,632800.0
2013-02-22 14:40:00,18.19,18.19,18.18,18.18,132000.0,13.0126,13.0126,13.0055,13.0055,132000.0
2013-02-22 14:50:00,18.18,18.19,18.17,18.18,596000.0,13.0055,13.0126,12.9983,13.0055,596000.0
2013-02-22 15:00:00,18.18,18.19,18.18,18.18,163200.0,13.0055,13.0126,13.0055,13.0055,163200.0
2013-02-22 15:10:00,18.18,18.19,18.18,18.18,230400.0,13.0055,13.0126,13.0055,13.0055,230400.0
2013-02-22 15:20:00,18.18,18.18,18.17,18.18,105200.0,13.0055,13.0055,12.9983,13.0055,105200.0
2013-02-22 15:30:00,18.18,18.19,18.18,18.18,302800.0,13.0055,13.0126,13.0055,13.0055,302800.0
2013-02-22 15:40:00,18.19,18.19,18.18,18.19,194800.0,13.0126,13.0126,13.0055,13.0126,194800.0
2013-02-22 15:50:00,18.19,18.2,18.18,18.19,734800.0,13.0126,13.0198,13.0055,13.0126,734800.0
2013-02-25 09:30:00,18.21,18.38,18.18,18.32,775600.0,13.0269,13.1485,13.0055,13.1056,775600.0
2013-02-25 09:40:00,18.32,18.36,18.32,18.34,1514800.0,13.1056,13.1342,13.1056,13.1199,1514800.0
2013-02-25 09:50:00,18.34,18.35,18.32,18.33,613200.0,13.1199,13.1271,13.1056,13.1128,613200.0
2013-02-25 10:00:00,18.33,18.33,18.32,18.33,187200.0,13.1128,13.1128,13.1056,13.1128,187200.0
2013-02-25 10:10:00,18.33,18.34,18.32,18.34,137600.0,13.1128,13.1199,13.1056,13.1199,137600.0
2013-02-25 10:20:00,18.34,18.35,18.32,18.33,241600.0,13.1199,13.1271,13.1056,13.1128,241600.0
2013-02-25 10:30:00,18.33,18.33,18.31,18.31,195200.0,13.1128,13.1128,13.0985,13.0985,195200.0
2013-02-25 10:40:00,18.31,18.32,18.29,18.3,190800.0,13.0985,13.1056,13.0841,13.0913,190800.0
2013-02-25 10:50:00,18.29,18.3,18.27,18.28,126000.0,13.0841,13.0913,13.0698,13.077,126000.0
2013-02-25 11:00:00,18.28,18.3,18.27,18.3,638800.0,13.077,13.0913,13.0698,13.0913,638800.0
2013-02-25 11:10:00,18.29,18.32,18.29,18.31,160800.0,13.0841,13.1056,13.0841,13.0985,160800.0
2013-02-25 11:20:00,18.32,18.32,18.3,18.3,162000.0,13.1056,13.1056,13.0913,13.0913,162000.0
2013-02-25 11:30:00,18.3,18.31,18.29,18.29,181600.0,13.0913,13.0985,13.0841,13.0841,181600.0
2013-02-25 11:40:00,18.29,18.31,18.28,18.29,142800.0,13.0841,13.0985,13.077,13.0841,142800.0
2013-02-25 11:50:00,18.29,18.29,18.27,18.28,90800.0,13.0841,13.0841,13.0698,13.077,90800.0
2013-02-25 12:00:00,18.28,18.29,18.25,18.25,214000.0,13.077,13.0841,13.0555,13.0555,214000.0
2013-02-25 12:10:00,18.25,18.27,18.25,18.27,166400.0,13.0555,13.0698,13.0555,13.0698,166400.0
2013-02-25 12:20:00,18.27,18.28,18.26,18.28,86800.0,13.0698,13.077,13.0627,13.077,86800.0
2013-02-25 12:30:00,18.27,18.28,18.27,18.27,73600.0,13.0698,13.077,13.0698,13.0698,73600.0
2013-02-25 12:40:00,18.27,18.29,18.27,18.29,64800.0,13.0698,13.0841,13.0698,13.0841,64800.0
2013-02-25 12:50:00,18.29,18.29,18.29,18.29,67200.0,13.0841,13.0841,13.0841,13.0841,67200.0
2013-02-25 13:00:00,18.29,18.29,18.27,18.27,84000.0,13.0841,13.0841,13.0698,13.0698,84000.0
2013-02-25 13:10:00,18.27,18.28,18.26,18.26,47600.0,13.0698,13.077,13.0627,13.0627,47600.0
2013-02-25 13:20:00,18.26,18.28,18.26,18.27,79200.0,13.0627,13.077,13.0627,13.0698,79200.0
2013-02-25 13:30:00,18.27,18.27,18.22,18.22,511200.0,13.0698,13.0698,13.0341,13.0341,511200.0
2013-02-25 13:40:00,18.22,18.22,18.18,18.21,143600.0,13.0341,13.0341,13.0055,13.0269,143600.0
2013-02-25 13:50:00,18.21,18.22,18.2,18.2,118000.0,13.0269,13.0341,13.0198,13.0198,118000.0
2013-02-25 14:00:00,18.2,18.21,18.19,18.21,176800.0,13.0198,13.0269,13.0126,13.0269,176800.0
2013-02-25 14:10:00,18.21,18.23,18.21,18.23,146800.0,13.0269,13.0412,13.0269,13.0412,146800.0
2013-02-25 14:20:00,18.23,18.23,18.21,18.21,109200.0,13.0412,13.0412,13.0269,13.0269,109200.0
2013-02-25 14:30:00,18.21,18.23,18.2,18.21,151200.0,13.0269,13.0412,13.0198,13.0269,151200.0
2013-02-25 14:40:00,18.21,18.21,18.19,18.2,121200.0,13.0269,13.0269,13.0126,13.0198,121200.0
2013-02-25 14:50:00,18.2,18.21,18.19,18.21,83600.0,13.0198,13.0269,13.0126,13.0269,83600.0
2013-02-25 15:00:00,18.21,18.22,18.21,18.21,120800.0,13.0269,13.0341,13.0269,13.0269,120800.0
2013-02-25 15:10:00,18.21,18.22,18.18,18.19,188400.0,13.0269,13.0341,13.0055,13.0126,188400.0
2013-02-25 15:20:00,18.19,18.19,18.14,18.15,189200.0,13.0126,13.0126,12.9768,12.984,189200.0
2013-02-25 15:30:00,18.15,18.16,18.13,18.15,360000.0,12.984,12.9911,12.9697,12.984,360000.0
2013-02-25 15:40:00,18.15,18.15,18.12,18.12,471600.0,12.984,12.984,12.9625,12.9625,471600.0
2013-02-25 15:50:00,18.12,18.12,18.05,18.05,1266000.0,12.9625,12.9625,12.9125,12.9125,1266000.0
2013-02-26 09:30:00,18.1,18.2,18.09,18.18,339600.0,12.9482,13.0198,12.9411,13.0055,339600.0
2013-02-26 09:40:00,18.18,18.2,18.15,18.16,219600.0,13.0055,13.0198,12.984,12.9911,219600.0
2013-02-26 09:50:00,18.16,18.16,18.11,18.11,189200.0,12.9911,12.9911,12.9554,12.9554,189200.0
2013-02-26 10:00:00,18.11,18.12,18.05,18.07,387600.0,12.9554,12.9625,12.9125,12.9268,387600.0
2013-02-26 10:10:00,18.07,18.09,18.06,18.08,135200.0,12.9268,12.9411,12.9196,12.9339,135200.0
2013-02-26 10:20:00,18.08,18.09,18.07,18.08,180400.0,12.9339,12.9411,12.9268,12.9339,180400.0
2013-02-26 10:30:00,18.08,18.09,18.05,18.05,172000.0,12.9339,12.9411,12.9125,12.9125,172000.0
2013-02-26 10:40:00,18.05,18.07,18.04,18.06,98400.0,12.9125,12.9268,12.9053,12.9196,98400.0
2013-02-26 10:50:00,18.06,18.08,18.05,18.05,138000.0,12.9196,12.9339,12.9125,12.9125,138000.0
2013-02-26 11:00:00,18.05,18.07,18.05,18.06,94400.0,12.9125,12.9268,12.9125,12.9196,94400.0
2013-02-26 11:10:00,18.06,18.07,18.05,18.06,62800.0,12.9196,12.9268,12.9125,12.9196,62800.0
2013-02-26 11:20:00,18.06,18.06,18.03,18.03,76400.0,12.9196,12.9196,12.8981,12.8981,76400.0
2013-02-26 11:30:00,18.04,18.04,18.02,18.03,62400.0,12.9053,12.9053,12.891,12.8981,62400.0
2013-02-26 11:40:00,18.03,18.03,18.0,18.01,106800.0,12.8981,12.8981,12.8767,12.8838,106800.0
2013-02-26 11:50:00,18.02,18.03,18.0,18.0,167600.0,12.891,12.8981,12.8767,12.8767,167600.0
2013-02-26 12:00:00,18.01,18.01,17.98,18.0,106400.0,12.8838,12.8838,12.8624,12.8767,106400.0
2013-02-26 12:10:00,18.0,18.0,17.99,18.0,42000.0,12.8767,12.8767,12.8695,12.8767,42000.0
2013-02-26 12:20:00,18.0,18.03,18.0,18.02,82800.0,12.8767,12.8981,12.8767,12.891,82800.0
2013-02-26 12:30:00,18.02,18.03,18.01,18.03,128000.0,12.891,12.8981,12.8838,12.8981,128000.0
2013-02-26 12:40:00,18.02,18.03,18.0,18.01,113200.0,12.891,12.8981,12.8767,12.8838,113200.0
2013-02-26 12:50:00,18.01,18.01,18.0,18.0,81600.0,12.8838,12.8838,12.8767,12.8767,81600.0
2013-02-26 13:00:00,18.0,18.02,18.0,18.01,194800.0,12.8767,12.891,12.8767,12.8838,194800.0
2013-02-26 13:10:00,18.01,18.02,18.0,18.0,72000.0,12.8838,12.891,12.8767,12.8767,72000.0
2013-02-26 13:20:00,18.01,18.04,18.0,18.03,230400.0,12.8838,12.9053,12.8767,12.8981,230400.0
2013-02-26 13:30:00,18.03,18.06,18.03,18.05,109200.0,12.8981,12.9196,12.8981,12.9125,109200.0
2013-02-26 13:40:00,18.05,18.07,18.05,18.06,166800.0,12.9125,12.9268,12.9125,12.9196,166800.0
2013-02-26 13:50:00,18.06,18.07,18.06,18.07,132000.0,12.9196,12.9268,12.9196,12.9268,132000.0
2013-02-26 14:00:00,18.07,18.1,18.06,18.09,99600.0,12.9268,12.9482,12.9196,12.9411,99600.0
2013-02-26 14:10:00,18.09,18.11,18.09,18.1,59600.0,12.9411,12.9554,12.9411,12.9482,59600.0
2013-02-26 14:20:00,18.1,18.11,18.1,18.1,73200.0,12.9482,12.9554,12.9482,12.9482,73200.0
2013-02-26 14:30:00,18.1,18.11,18.09,18.1,76400.0,12.9482,12.9554,12.9411,12.9482,76400.0
2013-02-26 14:40:00,18.1,18.1,18.06,18.06,68800.0,12.9482,12.9482,12.9196,12.9196,68800.0
2013-02-26 14:50:00,18.06,18.07,18.05,18.05,63200.0,12.9196,12.9268,12.9125,12.9125,63200.0
2013-02-26 15:00:00,18.05,18.09,18.05,18.08,195200.0,12.9125,12.9411,12.9125,12.9339,195200.0
2013-02-26 15:10:00,18.08,18.09,18.07,18.07,93200.0,12.9339,12.9411,12.9268,12.9268,93200.0
2013-02-26 15:20:00,18.08,18.08,18.03,18.03,116400.0,12.9339,12.9339,12.8981,12.8981,116400.0
2013-02-26 15:30:00,18.03,18.08,18.03,18.08,222000.0,12.8981,12.9339,12.8981,12.9339,222000.0
2013-02-26 15:40:00,18.08,18.09,18.04,18.04,278400.0,12.9339,12.9411,12.9053,12.9053,278400.0
2013-02-26 15:50:00,18.05,18.07,18.04,18.07,526800.0,12.9125,12.9268,12.9053,12.9268,526800.0
2013-02-27 09:30:00,17.86,17.92,17.85,17.88,661600.0,12.8938,12.9371,12.8865,12.9082,661600.0
2013-02-27 09:40:00,17.88,17.92,17.88,17.88,384800.0,12.9082,12.9371,12.9082,12.9082,384800.0
2013-02-27 09:50:00,17.88,17.91,17.88,17.88,339200.0,12.9082,12.9298,12.9082,12.9082,339200.0
2013-02-27 10:00:00,17.88,17.91,17.87,17.9,272400.0,12.9082,12.9298,12.901,12.9226,272400.0
2013-02-27 10:10:00,17.9,17.92,17.9,17.91,430000.0,12.9226,12.9371,12.9226,12.9298,430000.0
2013-02-27 10:20:00,17.92,17.92,17.89,17.9,313200.0,12.9371,12.9371,12.9154,12.9226,313200.0
2013-02-27 10:30:00,17.9,17.92,17.89,17.9,181600.0,12.9226,12.9371,12.9154,12.9226,181600.0
2013-02-27 10:40:00,17.9,17.91,17.88,17.89,149600.0,12.9226,12.9298,12.9082,12.9154,149600.0
2013-02-27 10:50:00,17.89,17.92,17.89,17.91,126000.0,12.9154,12.9371,12.9154,12.9298,126000.0
2013-02-27 11:00:00,17.91,17.92,17.9,17.91,161200.0,12.9298,12.9371,12.9226,12.9298,161200.0
2013-02-27 11:10:00,17.91,17.92,17.91,17.91,189600.0,12.9298,12.9371,12.9298,12.9298,189600.0
2013-02-27 11:20:00,17.91,17.92,17.9,17.9,131200.0,12.9298,12.9371,12.9226,12.9226,131200.0
2013-02-27 11:30:00,17.9,17.91,17.9,17.9,84800.0,12.9226,12.9298,12.9226,12.9226,84800.0
2013-02-27 11:40:00,17.9,17.91,17.9,17.9,147200.0,12.9226,12.9298,12.9226,12.9226,147200.0
2013-02-27 11:50:00,17.9,17.91,17.9,17.91,152000.0,12.9226,12.9298,12.9226,12.9298,152000.0
2013-02-27 12:00:00,17.9,17.91,17.9,17.91,83600.0,12.9226,12.9298,12.9226,12.9298,83600.0
2013-02-27 12:10:00,17.91,17.92,17.91,17.92,157200.0,12.9298,12.9371,12.9298,12.9371,157200.0
2013-02-27 12:20:00,17.92,17.92,17.91,17.92,129200.0,12.9371,12.9371,12.9298,12.9371,129200.0
2013-02-27 12:30:00,17.92,17.92,17.91,17.91,156400.0,12.9371,12.9371,12.9298,12.9298,156400.0
2013-02-27 12:40:00,17.91,17.92,17.91,17.92,124800.0,12.9298,12.9371,12.9298,12.9371,124800.0
2013-02-27 12:50:00,17.92,17.92,17.91,17.91,124000.0,12.9371,12.9371,12.9298,12.9298,124000.0
2013-02-27 13:00:00,17.92,17.92,17.91,17.92,118400.0,12.9371,12.9371,12.9298,12.9371,118400.0
2013-02-27 13:10:00,17.92,17.93,17.91,17.92,141600.0,12.9371,12.9443,12.9298,12.9371,141600.0
2013-02-27 13:20:00,17.91,17.93,17.91,17.93,147200.0,12.9298,12.9443,12.9298,12.9443,147200.0
2013-02-27 13:30:00,17.93,17.93,17.92,17.93,216000.0,12.9443,12.9443,12.9371,12.9443,216000.0
2013-02-27 13:40:00,17.93,17.95,17.92,17.94,255600.0,12.9443,12.9587,12.9371,12.9515,255600.0
2013-02-27 13:50:00,17.93,17.95,17.93,17.94,75200.0,12.9443,12.9587,12.9443,12.9515,75200.0
2013-02-27 14:00:00,17.94,17.95,17.94,17.95,202400.0,12.9515,12.9587,12.9515,12.9587,202400.0
2013-02-27 14:10:00,17.95,17.96,17.95,17.95,163600.0,12.9587,12.9659,12.9587,12.9587,163600.0
2013-02-27 14:20:00,17.96,17.97,17.95,17.96,236000.0,12.9659,12.9732,12.9587,12.9659,236000.0
2013-02-27 14:30:00,17.96,17.97,17.95,17.95,252400.0,12.9659,12.9732,12.9587,12.9587,252400.0
2013-02-27 14:40:00,17.95,17.96,17.95,17.96,189600.0,12.9587,12.9659,12.9587,12.9659,189600.0
2013-02-27 14:50:00,17.96,17.96,17.95,17.96,163200.0,12.9659,12.9659,12.9587,12.9659,163200.0
2013-02-27 15:00:00,17.96,17.97,17.95,17.96,197200.0,12.9659,12.9732,12.9587,12.9659,197200.0
2013-02-27 15:10:00,17.96,17.98,17.96,17.98,234000.0,12.9659,12.9804,12.9659,12.9804,234000.0
2013-02-27 15:20:00,17.98,17.99,17.98,17.99,193200.0,12.9804,12.9876,12.9804,12.9876,193200.0
2013-02-27 15:30:00,17.99,17.99,17.98,17.98,208400.0,12.9876,12.9876,12.9804,12.9804,208400.0
2013-02-27 15:40:00,17.99,17.99,17.97,17.98,171600.0,12.9876,12.9876,12.9732,12.9804,171600.0
2013-02-27 15:50:00,17.98,17.99,17.97,17.99,411600.0,12.9804,12.9876,12.9732,12.9876,411600.0
2013-02-28 09:30:00,17.97,18.0,17.94,17.98,138000.0,12.9732,12.9948,12.9515,12.9804,138000.0
2013-02-28 09:40:00,17.97,18.04,17.96,18.03,133200.0,12.9732,13.0237,12.9659,13.0165,133200.0
2013-02-28 09:50:00,18.04,18.06,18.04,18.06,132800.0,13.0237,13.0381,13.0237,13.0381,132800.0
2013-02-28 10:00:00,18.06,18.07,18.03,18.04,189600.0,13.0381,13.0454,13.0165,13.0237,189600.0
2013-02-28 10:10:00,18.04,18.05,18.03,18.04,88400.0,13.0237,13.0309,13.0165,13.0237,88400.0
2013-02-28 10:20:00,18.04,18.05,18.01,18.03,86400.0,13.0237,13.0309,13.002,13.0165,86400.0
2013-02-28 10:30:00,18.03,18.03,18.02,18.03,68800.0,13.0165,13.0165,13.0093,13.0165,68800.0
2013-02-28 10:40:00,18.03,18.03,18.0,18.0,105200.0,13.0165,13.0165,12.9948,12.9948,105200.0
2013-02-28 10:50:00,18.0,18.02,18.0,18.02,87200.0,12.9948,13.0093,12.9948,13.0093,87200.0
2013-02-28 11:00:00,18.02,18.04,18.01,18.04,74800.0,13.0093,13.0237,13.002,13.0237,74800.0
2013-02-28 11:10:00,18.04,18.04,18.02,18.04,109200.0,13.0237,13.0237,13.0093,13.0237,109200.0
2013-02-28 11:20:00,18.04,18.06,18.04,18.06,120800.0,13.0237,13.0381,13.0237,13.0381,120800.0
2013-02-28 11:30:00,18.06,18.06,18.05,18.06,96000.0,13.0381,13.0381,13.0309,13.0381,96000.0
2013-02-28 11:40:00,18.06,18.09,18.06,18.09,112400.0,13.0381,13.0598,13.0381,13.0598,112400.0
2013-02-28 11:50:00,18.09,18.09,18.07,18.07,97200.0,13.0598,13.0598,13.0454,13.0454,97200.0
2013-02-28 12:00:00,18.07,18.08,18.07,18.07,78400.0,13.0454,13.0526,13.0454,13.0454,78400.0
2013-02-28 12:10:00,18.07,18.07,18.06,18.06,76800.0,13.0454,13.0454,13.0381,13.0381,76800.0
2013-02-28 12:20:00,18.06,18.07,18.06,18.06,63600.0,13.0381,13.0454,13.0381,13.0381,63600.0
2013-02-28 12:30:00,18.06,18.06,18.05,18.06,69200.0,13.0381,13.0381,13.0309,13.0381,69200.0
2013-02-28 12:40:00,18.06,18.06,18.05,18.05,127200.0,13.0381,13.0381,13.0309,13.0309,127200.0
2013-02-28 12:50:00,18.05,18.05,18.03,18.03,80000.0,13.0309,13.0309,13.0165,13.0165,80000.0
2013-02-28 13:00:00,18.03,18.04,18.03,18.04,109200.0,13.0165,13.0237,13.0165,13.0237,109200.0
2013-02-28 13:10:00,18.04,18.04,18.02,18.03,114000.0,13.0237,13.0237,13.0093,13.0165,114000.0
2013-02-28 13:20:00,18.03,18.05,18.03,18.04,248400.0,13.0165,13.0309,13.0165,13.0237,248400.0
2013-02-28 13:30:00,18.04,18.06,18.04,18.04,239600.0,13.0237,13.0381,13.0237,13.0237,239600.0
2013-02-28 13:40:00,18.04,18.04,18.04,18.04,170000.0,13.0237,13.0237,13.0237,13.0237,170000.0
2013-02-28 13:50:00,18.04,18.06,18.04,18.04,192000.0,13.0237,13.0381,13.0237,13.0237,192000.0
2013-02-28 14:00:00,18.04,18.04,18.03,18.03,141600.0,13.0237,13.0237,13.0165,13.0165,141600.0
2013-02-28 14:10:00,18.03,18.03,18.02,18.03,244400.0,13.0165,13.0165,13.0093,13.0165,244400.0
2013-02-28 14:20:00,18.03,18.04,18.03,18.04,104800.0,13.0165,13.0237,13.0165,13.0237,104800.0
2013-02-28 14:30:00,18.04,18.04,18.03,18.03,125600.0,13.0237,13.0237,13.0165,13.0165,125600.0
2013-02-28 14:40:00,18.03,18.03,18.02,18.02,192800.0,13.0165,13.0165,13.0093,13.0093,192800.0
2013-02-28 14:50:00,18.03,18.03,18.02,18.02,166400.0,13.0165,13.0165,13.0093,13.0093,166400.0
2013-02-28 15:00:00,18.02,18.03,18.01,18.02,153600.0,13.0093,13.0165,13.002,13.0093,153600.0
2013-02-28 15:10:00,18.02,18.02,18.0,18.0,167600.0,13.0093,13.0093,12.9948,12.9948,167600.0
2013-02-28 15:20:00,18.01,18.02,18.0,18.02,240000.0,13.002,13.0093,12.9948,13.0093,240000.0
2013-02-28 15:30:00,18.02,18.04,18.02,18.02,374800.0,13.0093,13.0237,13.0093,13.0093,374800.0
2013-02-28 15:40:00,18.02,18.03,18.0,18.02,414400.0,13.0093,13.0165,12.9948,13.0093,414400.0
2013-02-28 15:50:00,18.02,18.03,17.97,17.97,723600.0,13.0093,13.0165,12.9732,12.9732,723600.0
2013-03-01 09:30:00,17.96,17.97,17.88,17.95,363200.0,12.9659,12.9732,12.9082,12.9587,363200.0
2013-03-01 09:40:00,17.95,18.0,17.94,17.95,196400.0,12.9587,12.9948,12.9515,12.9587,196400.0
2013-03-01 09:50:00,17.95,17.96,17.93,17.96,232400.0,12.9587,12.9659,12.9443,12.9659,232400.0
2013-03-01 10:00:00,17.96,17.97,17.92,17.94,242800.0,12.9659,12.9732,12.9371,12.9515,242800.0
2013-03-01 10:10:00,17.94,17.95,17.92,17.93,244400.0,12.9515,12.9587,12.9371,12.9443,244400.0
2013-03-01 10:20:00,17.93,17.95,17.92,17.95,157200.0,12.9443,12.9587,12.9371,12.9587,157200.0
2013-03-01 10:30:00,17.94,17.99,17.94,17.98,145600.0,12.9515,12.9876,12.9515,12.9804,145600.0
2013-03-01 10:40:00,17.98,18.0,17.98,17.99,190800.0,12.9804,12.9948,12.9804,12.9876,190800.0
2013-03-01 10:50:00,17.99,18.0,17.98,18.0,139200.0,12.9876,12.9948,12.9804,12.9948,139200.0
2013-03-01 11:00:00,18.0,18.02,18.0,18.02,92000.0,12.9948,13.0093,12.9948,13.0093,92000.0
2013-03-01 11:10:00,18.02,18.04,18.01,18.02,142000.0,13.0093,13.0237,13.002,13.0093,142000.0
2013-03-01 11:20:00,18.02,18.02,18.0,18.0,121600.0,13.0093,13.0093,12.9948,12.9948,121600.0
2013-03-01 11:30:00,18.0,18.01,18.0,18.0,91200.0,12.9948,13.002,12.9948,12.9948,91200.0
2013-03-01 11:40:00,18.01,18.02,18.0,18.02,159600.0,13.002,13.0093,12.9948,13.0093,159600.0
2013-03-01 11:50:00,18.02,18.02,18.0,18.02,67200.0,13.0093,13.0093,12.9948,13.0093,67200.0
2013-03-01 12:00:00,18.02,18.02,18.0,18.01,119600.0,13.0093,13.0093,12.9948,13.002,119600.0
2013-03-01 12:10:00,18.01,18.02,18.0,18.02,134000.0,13.002,13.0093,12.9948,13.0093,134000.0
2013-03-01 12:20:00,18.02,18.04,18.02,18.03,182400.0,13.0093,13.0237,13.0093,13.0165,182400.0
2013-03-01 12:30:00,18.03,18.06,18.03,18.06,146000.0,13.0165,13.0381,13.0165,13.0381,146000.0
2013-03-01 12:40:00,18.06,18.08,18.06,18.08,168800.0,13.0381,13.0526,13.0381,13.0526,168800.0
2013-03-01 12:50:00,18.08,18.09,18.07,18.08,234800.0,13.0526,13.0598,13.0454,13.0526,234800.0
2013-03-01 13:00:00,18.08,18.09,18.07,18.07,87600.0,13.0526,13.0598,13.0454,13.0454,87600.0
2013-03-01 13:10:00,18.06,18.07,18.06,18.06,104400.0,13.0381,13.0454,13.0381,13.0381,104400.0
2013-03-01 13:20:00,18.06,18.06,18.05,18.06,92400.0,13.0381,13.0381,13.0309,13.0381,92400.0
2013-03-01 13:30:00,18.06,18.06,18.04,18.05,88800.0,13.0381,13.0381,13.0237,13.0309,88800.0
2013-03-01 13:40:00,18.05,18.07,18.05,18.07,79200.0,13.0309,13.0454,13.0309,13.0454,79200.0
2013-03-01 13:50:00,18.06,18.08,18.06,18.08,94800.0,13.0381,13.0526,13.0381,13.0526,94800.0
2013-03-01 14:00:00,18.08,18.08,18.08,18.08,67200.0,13.0526,13.0526,13.0526,13.0526,67200.0
2013-03-01 14:10:00,18.08,18.09,18.08,18.08,82800.0,13.0526,13.0598,13.0526,13.0526,82800.0
2013-03-01 14:20:00,18.08,18.09,18.06,18.07,128400.0,13.0526,13.0598,13.0381,13.0454,128400.0
2013-03-01 14:30:00,18.07,18.08,18.07,18.07,106000.0,13.0454,13.0526,13.0454,13.0454,106000.0
2013-03-01 14:40:00,18.08,18.08,18.06,18.07,116800.0,13.0526,13.0526,13.0381,13.0454,116800.0
2013-03-01 14:50:00,18.06,18.08,18.06,18.08,116400.0,13.0381,13.0526,13.0381,13.0526,116400.0
2013-03-01 15:00:00,18.08,18.08,18.06,18.07,160000.0,13.0526,13.0526,13.0381,13.0454,160000.0
2013-03-01 15:10:00,18.08,18.08,18.06,18.06,147600.0,13.0526,13.0526,13.0381,13.0381,147600.0
2013-03-01 15:20:00,18.06,18.08,18.05,18.06,134000.0,13.0381,13.0526,13.0309,13.0381,134000.0
2013-03-01 15:30:00,18.06,18.07,18.05,18.06,195600.0,13.0381,13.0454,13.0309,13.0381,195600.0
2013-03-01 15:40:00,18.06,18.08,18.05,18.08,287200.0,13.0381,13.0526,13.0309,13.0526,287200.0
2013-03-01 15:50:00,18.08,18.09,18.07,18.09,601200.0,13.0526,13.0598,13.0454,13.0598,601200.0
2013-03-04 09:30:00,18.06,18.12,18.05,18.07,164400.0,13.0381,13.0815,13.0309,13.0454,164400.0
2013-03-04 09:40:00,18.08,18.15,18.08,18.14,173200.0,13.0526,13.1031,13.0526,13.0959,173200.0
2013-03-04 09:50:00,18.14,18.17,18.14,18.16,186800.0,13.0959,13.1176,13.0959,13.1103,186800.0
2013-03-04 10:00:00,18.15,18.19,18.15,18.19,120400.0,13.1031,13.132,13.1031,13.132,120400.0
2013-03-04 10:10:00,18.18,18.19,18.18,18.18,174800.0,13.1248,13.132,13.1248,13.1248,174800.0
2013-03-04 10:20:00,18.18,18.23,18.18,18.23,154800.0,13.1248,13.1609,13.1248,13.1609,154800.0
2013-03-04 10:30:00,18.23,18.26,18.22,18.24,175600.0,13.1609,13.1825,13.1536,13.1681,175600.0
2013-03-04 10:40:00,18.24,18.26,18.24,18.24,102800.0,13.1681,13.1825,13.1681,13.1681,102800.0
2013-03-04 10:50:00,18.25,18.25,18.25,18.25,74800.0,13.1753,13.1753,13.1753,13.1753,74800.0
2013-03-04 11:00:00,18.25,18.25,18.25,18.25,90000.0,13.1753,13.1753,13.1753,13.1753,90000.0
2013-03-04 11:10:00,18.25,18.28,18.25,18.28,153600.0,13.1753,13.197,13.1753,13.197,153600.0
2013-03-04 11:20:00,18.27,18.28,18.25,18.27,112400.0,13.1897,13.197,13.1753,13.1897,112400.0
2013-03-04 11:30:00,18.28,18.28,18.26,18.27,138000.0,13.197,13.197,13.1825,13.1897,138000.0
2013-03-04 11:40:00,18.27,18.28,18.27,18.28,102000.0,13.1897,13.197,13.1897,13.197,102000.0
2013-03-04 11:50:00,18.28,18.31,18.28,18.29,111200.0,13.197,13.2186,13.197,13.2042,111200.0
2013-03-04 12:00:00,18.29,18.3,18.29,18.29,111200.0,13.2042,13.2114,13.2042,13.2042,111200.0
2013-03-04 12:10:00,18.29,18.3,18.28,18.28,124400.0,13.2042,13.2114,13.197,13.197,124400.0
2013-03-04 12:20:00,18.28,18.29,18.27,18.28,124400.0,13.197,13.2042,13.1897,13.197,124400.0
2013-03-04 12:30:00,18.28,18.29,18.26,18.29,109600.0,13.197,13.2042,13.1825,13.2042,109600.0
2013-03-04 12:40:00,18.29,18.31,18.29,18.31,68400.0,13.2042,13.2186,13.2042,13.2186,68400.0
2013-03-04 12:50:00,18.31,18.33,18.31,18.32,100800.0,13.2186,13.2331,13.2186,13.2258,100800.0
2013-03-04 13:00:00,18.32,18.33,18.31,18.32,129600.0,13.2258,13.2331,13.2186,13.2258,129600.0
2013-03-04 13:10:00,18.32,18.32,18.31,18.31,64800.0,13.2258,13.2258,13.2186,13.2186,64800.0
2013-03-04 13:20:00,18.31,18.35,18.31,18.35,242000.0,13.2186,13.2475,13.2186,13.2475,242000.0
2013-03-04 13:30:00,18.35,18.37,18.35,18.37,259600.0,13.2475,13.2619,13.2475,13.2619,259600.0
2013-03-04 13:40:00,18.37,18.39,18.35,18.35,569600.0,13.2619,13.2764,13.2475,13.2475,569600.0
2013-03-04 13:50:00,18.38,18.4,18.38,18.39,90000.0,13.2692,13.2836,13.2692,13.2764,90000.0
2013-03-04 14:00:00,18.39,18.42,18.39,18.41,126400.0,13.2764,13.298,13.2764,13.2908,126400.0
2013-03-04 14:10:00,18.41,18.41,18.39,18.41,178800.0,13.2908,13.2908,13.2764,13.2908,178800.0
2013-03-04 14:20:00,18.41,18.44,18.41,18.44,230800.0,13.2908,13.3125,13.2908,13.3125,230800.0
2013-03-04 14:30:00,18.44,18.44,18.42,18.42,132000.0,13.3125,13.3125,13.298,13.298,132000.0
2013-03-04 14:40:00,18.42,18.43,18.42,18.42,254800.0,13.298,13.3053,13.298,13.298,254800.0
2013-03-04 14:50:00,18.42,18.43,18.42,18.42,92400.0,13.298,13.3053,13.298,13.298,92400.0
2013-03-04 15:00:00,18.42,18.42,18.41,18.41,103600.0,13.298,13.298,13.2908,13.2908,103600.0
2013-03-04 15:10:00,18.41,18.42,18.4,18.41,134400.0,13.2908,13.298,13.2836,13.2908,134400.0
2013-03-04 15:20:00,18.41,18.43,18.41,18.43,172000.0,13.2908,13.3053,13.2908,13.3053,172000.0
2013-03-04 15:30:00,18.43,18.43,18.41,18.41,184400.0,13.3053,13.3053,13.2908,13.2908,184400.0
2013-03-04 15:40:00,18.41,18.41,18.39,18.39,300400.0,13.2908,13.2908,13.2764,13.2764,300400.0
2013-03-04 15:50:00,18.39,18.4,18.38,18.4,804800.0,13.2764,13.2836,13.2692,13.2836,804800.0
2013-03-05 09:30:00,18.47,18.5,18.42,18.47,241200.0,13.3341,13.3558,13.298,13.3341,241200.0
2013-03-05 09:40:00,18.47,18.49,18.46,18.48,208000.0,13.3341,13.3486,13.3269,13.3414,208000.0
2013-03-05 09:50:00,18.48,18.49,18.47,18.48,71200.0,13.3414,13.3486,13.3341,13.3414,71200.0
2013-03-05 10:00:00,18.48,18.49,18.45,18.46,180800.0,13.3414,13.3486,13.3197,13.3269,180800.0
2013-03-05 10:10:00,18.46,18.49,18.45,18.49,272800.0,13.3269,13.3486,13.3197,13.3486,272800.0
2013-03-05 10:20:00,18.48,18.5,18.47,18.48,75600.0,13.3414,13.3558,13.3341,13.3414,75600.0
2013-03-05 10:30:00,18.48,18.49,18.48,18.48,128800.0,13.3414,13.3486,13.3414,13.3414,128800.0
2013-03-05 10:40:00,18.49,18.5,18.49,18.49,142000.0,13.3486,13.3558,13.3486,13.3486,142000.0
2013-03-05 10:50:00,18.5,18.51,18.49,18.5,126400.0,13.3558,13.363,13.3486,13.3558,126400.0
2013-03-05 11:00:00,18.5,18.51,18.5,18.51,114000.0,13.3558,13.363,13.3558,13.363,114000.0
2013-03-05 11:10:00,18.51,18.52,18.5,18.51,197600.0,13.363,13.3702,13.3558,13.363,197600.0
2013-03-05 11:20:00,18.51,18.52,18.48,18.48,426400.0,13.363,13.3702,13.3414,13.3414,426400.0
2013-03-05 11:30:00,18.48,18.51,18.48,18.51,203200.0,13.3414,13.363,13.3414,13.363,203200.0
2013-03-05 11:40:00,18.51,18.52,18.51,18.51,62000.0,13.363,13.3702,13.363,13.363,62000.0
2013-03-05 11:50:00,18.51,18.52,18.5,18.5,101600.0,13.363,13.3702,13.3558,13.3558,101600.0
2013-03-05 12:00:00,18.5,18.53,18.5,18.53,92400.0,13.3558,13.3774,13.3558,13.3774,92400.0
2013-03-05 12:10:00,18.52,18.55,18.52,18.55,85600.0,13.3702,13.3919,13.3702,13.3919,85600.0
2013-03-05 12:20:00,18.55,18.55,18.53,18.53,64000.0,13.3919,13.3919,13.3774,13.3774,64000.0
2013-03-05 12:30:00,18.53,18.53,18.5,18.5,56400.0,13.3774,13.3774,13.3558,13.3558,56400.0
2013-03-05 12:40:00,18.5,18.52,18.5,18.52,72000.0,13.3558,13.3702,13.3558,13.3702,72000.0
2013-03-05 12:50:00,18.52,18.52,18.51,18.52,184400.0,13.3702,13.3702,13.363,13.3702,184400.0
2013-03-05 13:00:00,18.52,18.52,18.51,18.51,56800.0,13.3702,13.3702,13.363,13.363,56800.0
2013-03-05 13:10:00,18.51,18.53,18.51,18.53,42800.0,13.363,13.3774,13.363,13.3774,42800.0
2013-03-05 13:20:00,18.53,18.55,18.53,18.54,58400.0,13.3774,13.3919,13.3774,13.3847,58400.0
2013-03-05 13:30:00,18.54,18.55,18.53,18.55,118800.0,13.3847,13.3919,13.3774,13.3919,118800.0
2013-03-05 13:40:00,18.55,18.55,18.54,18.54,74400.0,13.3919,13.3919,13.3847,13.3847,74400.0
2013-03-05 13:50:00,18.54,18.54,18.5,18.5,139600.0,13.3847,13.3847,13.3558,13.3558,139600.0
2013-03-05 14:00:00,18.5,18.5,18.46,18.46,240400.0,13.3558,13.3558,13.3269,13.3269,240400.0
2013-03-05 14:10:00,18.46,18.48,18.46,18.48,202800.0,13.3269,13.3414,13.3269,13.3414,202800.0
2013-03-05 14:20:00,18.48,18.5,18.48,18.5,86000.0,13.3414,13.3558,13.3414,13.3558,86000.0
2013-03-05 14:30:00,18.5,18.5,18.5,18.5,67600.0,13.3558,13.3558,13.3558,13.3558,67600.0
2013-03-05 14:40:00,18.5,18.51,18.5,18.5,112800.0,13.3558,13.363,13.3558,13.3558,112800.0
2013-03-05 14:50:00,18.5,18.5,18.48,18.49,110000.0,13.3558,13.3558,13.3414,13.3486,110000.0
2013-03-05 15:00:00,18.49,18.5,18.49,18.5,122800.0,13.3486,13.3558,13.3486,13.3558,122800.0
2013-03-05 15:10:00,18.5,18.52,18.5,18.51,1038800.0,13.3558,13.3702,13.3558,13.363,1038800.0
2013-03-05 15:20:00,18.51,18.51,18.48,18.49,73600.0,13.363,13.363,13.3414,13.3486,73600.0
2013-03-05 15:30:00,18.49,18.5,18.47,18.47,146000.0,13.3486,13.3558,13.3341,13.3341,146000.0
2013-03-05 15:40:00,18.47,18.49,18.46,18.46,235200.0,13.3341,13.3486,13.3269,13.3269,235200.0
2013-03-05 15:50:00,18.46,18.47,18.44,18.47,682400.0,13.3269,13.3341,13.3125,13.3341,682400.0
2013-03-06 09:30:00,18.49,18.53,18.46,18.52,140800.0,13.3486,13.3774,13.3269,13.3702,140800.0
2013-03-06 09:40:00,18.53,18.56,18.52,18.54,85600.0,13.3774,13.3991,13.3702,13.3847,85600.0
2013-03-06 09:50:00,18.54,18.54,18.49,18.5,148800.0,13.3847,13.3847,13.3486,13.3558,148800.0
2013-03-06 10:00:00,18.5,18.5,18.46,18.48,101600.0,13.3558,13.3558,13.3269,13.3414,101600.0
2013-03-06 10:10:00,18.48,18.5,18.47,18.49,156400.0,13.3414,13.3558,13.3341,13.3486,156400.0
2013-03-06 10:20:00,18.49,18.5,18.47,18.48,123600.0,13.3486,13.3558,13.3341,13.3414,123600.0
2013-03-06 10:30:00,18.48,18.49,18.47,18.49,120000.0,13.3414,13.3486,13.3341,13.3486,120000.0
2013-03-06 10:40:00,18.49,18.49,18.47,18.47,88400.0,13.3486,13.3486,13.3341,13.3341,88400.0
2013-03-06 10:50:00,18.47,18.48,18.47,18.47,107200.0,13.3341,13.3414,13.3341,13.3341,107200.0
2013-03-06 11:00:00,18.47,18.5,18.47,18.5,99200.0,13.3341,13.3558,13.3341,13.3558,99200.0
2013-03-06 11:10:00,18.5,18.52,18.5,18.52,73600.0,13.3558,13.3702,13.3558,13.3702,73600.0
2013-03-06 11:20:00,18.52,18.52,18.48,18.48,67200.0,13.3702,13.3702,13.3414,13.3414,67200.0
2013-03-06 11:30:00,18.48,18.49,18.48,18.48,74800.0,13.3414,13.3486,13.3414,13.3414,74800.0
2013-03-06 11:40:00,18.49,18.5,18.49,18.5,54400.0,13.3486,13.3558,13.3486,13.3558,54400.0
2013-03-06 11:50:00,18.5,18.51,18.49,18.49,148000.0,13.3558,13.363,13.3486,13.3486,148000.0
2013-03-06 12:00:00,18.49,18.49,18.48,18.49,71200.0,13.3486,13.3486,13.3414,13.3486,71200.0
2013-03-06 12:10:00,18.49,18.5,18.48,18.49,93200.0,13.3486,13.3558,13.3414,13.3486,93200.0
2013-03-06 12:20:00,18.49,18.49,18.49,18.49,43600.0,13.3486,13.3486,13.3486,13.3486,43600.0
2013-03-06 12:30:00,18.49,18.49,18.49,18.49,61600.0,13.3486,13.3486,13.3486,13.3486,61600.0
2013-03-06 12:40:00,18.49,18.49,18.48,18.49,77200.0,13.3486,13.3486,13.3414,13.3486,77200.0
2013-03-06 12:50:00,18.49,18.49,18.47,18.47,73200.0,13.3486,13.3486,13.3341,13.3341,73200.0
2013-03-06 13:00:00,18.47,18.47,18.46,18.47,86000.0,13.3341,13.3341,13.3269,13.3341,86000.0
2013-03-06 13:10:00,18.46,18.47,18.46,18.46,108400.0,13.3269,13.3341,13.3269,13.3269,108400.0
2013-03-06 13:20:00,18.46,18.47,18.46,18.47,70000.0,13.3269,13.3341,13.3269,13.3341,70000.0
2013-03-06 13:30:00,18.46,18.48,18.46,18.48,81600.0,13.3269,13.3414,13.3269,13.3414,81600.0
2013-03-06 13:40:00,18.48,18.49,18.48,18.49,90000.0,13.3414,13.3486,13.3414,13.3486,90000.0
2013-03-06 13:50:00,18.49,18.49,18.47,18.48,87600.0,13.3486,13.3486,13.3341,13.3414,87600.0
2013-03-06 14:00:00,18.48,18.5,18.48,18.5,125600.0,13.3414,13.3558,13.3414,13.3558,125600.0
2013-03-06 14:10:00,18.5,18.5,18.49,18.49,100000.0,13.3558,13.3558,13.3486,13.3486,100000.0
2013-03-06 14:20:00,18.49,18.5,18.49,18.5,70000.0,13.3486,13.3558,13.3486,13.3558,70000.0
2013-03-06 14:30:00,18.5,18.53,18.5,18.53,138400.0,13.3558,13.3774,13.3558,13.3774,138400.0
2013-03-06 14:40:00,18.52,18.55,18.52,18.55,214000.0,13.3702,13.3919,13.3702,13.3919,214000.0
2013-03-06 14:50:00,18.55,18.56,18.54,18.55,187200.0,13.3919,13.3991,13.3847,13.3919,187200.0
2013-03-06 15:00:00,18.55,18.55,18.53,18.54,160400.0,13.3919,13.3919,13.3774,13.3847,160400.0
2013-03-06 15:10:00,18.54,18.55,18.54,18.54,164800.0,13.3847,13.3919,13.3847,13.3847,164800.0
2013-03-06 15:20:00,18.54,18.54,18.52,18.52,290000.0,13.3847,13.3847,13.3702,13.3702,290000.0
2013-03-06 15:30:00,18.53,18.53,18.52,18.52,196000.0,13.3774,13.3774,13.3702,13.3702,196000.0
2013-03-06 15:40:00,18.52,18.52,18.51,18.52,305200.0,13.3702,13.3702,13.363,13.3702,305200.0
2013-03-06 15:50:00,18.52,18.54,18.52,18.54,413600.0,13.3702,13.3847,13.3702,13.3847,413600.0
2013-03-07 09:30:00,18.54,18.61,18.54,18.6,188400.0,13.3847,13.4352,13.3847,13.428,188400.0
2013-03-07 09:40:00,18.6,18.61,18.59,18.59,102000.0,13.428,13.4352,13.4208,13.4208,102000.0
2013-03-07 09:50:00,18.59,18.59,18.56,18.56,162400.0,13.4208,13.4208,13.3991,13.3991,162400.0
2013-03-07 10:00:00,18.56,18.58,18.55,18.57,174000.0,13.3991,13.4135,13.3919,13.4063,174000.0
2013-03-07 10:10:00,18.57,18.58,18.56,18.57,128000.0,13.4063,13.4135,13.3991,13.4063,128000.0
2013-03-07 10:20:00,18.58,18.58,18.55,18.55,90400.0,13.4135,13.4135,13.3919,13.3919,90400.0
2013-03-07 10:30:00,18.55,18.55,18.52,18.53,120000.0,13.3919,13.3919,13.3702,13.3774,120000.0
2013-03-07 10:40:00,18.53,18.54,18.5,18.5,97600.0,13.3774,13.3847,13.3558,13.3558,97600.0
2013-03-07 10:50:00,18.5,18.5,18.47,18.48,306800.0,13.3558,13.3558,13.3341,13.3414,306800.0
2013-03-07 11:00:00,18.48,18.49,18.46,18.49,180000.0,13.3414,13.3486,13.3269,13.3486,180000.0
2013-03-07 11:10:00,18.49,18.5,18.48,18.48,191600.0,13.3486,13.3558,13.3414,13.3414,191600.0
2013-03-07 11:20:00,18.49,18.49,18.46,18.46,248800.0,13.3486,13.3486,13.3269,13.3269,248800.0
2013-03-07 11:30:00,18.46,18.49,18.46,18.49,103200.0,13.3269,13.3486,13.3269,13.3486,103200.0
2013-03-07 11:40:00,18.49,18.49,18.49,18.49,59600.0,13.3486,13.3486,13.3486,13.3486,59600.0
2013-03-07 11:50:00,18.5,18.52,18.49,18.5,123600.0,13.3558,13.3702,13.3486,13.3558,123600.0
2013-03-07 12:00:00,18.5,18.5,18.49,18.5,56400.0,13.3558,13.3558,13.3486,13.3558,56400.0
2013-03-07 12:10:00,18.5,18.5,18.49,18.49,47200.0,13.3558,13.3558,13.3486,13.3486,47200.0
2013-03-07 12:20:00,18.49,18.53,18.49,18.52,96400.0,13.3486,13.3774,13.3486,13.3702,96400.0
2013-03-07 12:30:00,18.52,18.53,18.51,18.51,51600.0,13.3702,13.3774,13.363,13.363,51600.0
2013-03-07 12:40:00,18.51,18.52,18.5,18.52,64800.0,13.363,13.3702,13.3558,13.3702,64800.0
2013-03-07 12:50:00,18.52,18.52,18.51,18.52,74800.0,13.3702,13.3702,13.363,13.3702,74800.0
2013-03-07 13:00:00,18.52,18.52,18.51,18.51,50400.0,13.3702,13.3702,13.363,13.363,50400.0
2013-03-07 13:10:00,18.52,18.53,18.51,18.52,84000.0,13.3702,13.3774,13.363,13.3702,84000.0
2013-03-07 13:20:00,18.53,18.53,18.52,18.53,88800.0,13.3774,13.3774,13.3702,13.3774,88800.0
2013-03-07 13:30:00,18.53,18.53,18.52,18.52,61600.0,13.3774,13.3774,13.3702,13.3702,61600.0
2013-03-07 13:40:00,18.52,18.52,18.5,18.5,78000.0,13.3702,13.3702,13.3558,13.3558,78000.0
2013-03-07 13:50:00,18.5,18.51,18.5,18.5,112800.0,13.3558,13.363,13.3558,13.3558,112800.0
2013-03-07 14:00:00,18.5,18.5,18.49,18.49,112400.0,13.3558,13.3558,13.3486,13.3486,112400.0
2013-03-07 14:10:00,18.49,18.51,18.49,18.5,137600.0,13.3486,13.363,13.3486,13.3558,137600.0
2013-03-07 14:20:00,18.51,18.51,18.49,18.49,127200.0,13.363,13.363,13.3486,13.3486,127200.0
2013-03-07 14:30:00,18.49,18.5,18.49,18.49,87200.0,13.3486,13.3558,13.3486,13.3486,87200.0
2013-03-07 14:40:00,18.49,18.5,18.49,18.5,102800.0,13.3486,13.3558,13.3486,13.3558,102800.0
2013-03-07 14:50:00,18.5,18.51,18.5,18.51,81600.0,13.3558,13.363,13.3558,13.363,81600.0
2013-03-07 15:00:00,18.51,18.51,18.5,18.51,102000.0,13.363,13.363,13.3558,13.363,102000.0
2013-03-07 15:10:00,18.51,18.51,18.5,18.5,191600.0,13.363,13.363,13.3558,13.3558,191600.0
2013-03-07 15:20:00,18.5,18.5,18.49,18.5,114000.0,13.3558,13.3558,13.3486,13.3558,114000.0
2013-03-07 15:30:00,18.5,18.5,18.49,18.49,139600.0,13.3558,13.3558,13.3486,13.3486,139600.0
2013-03-07 15:40:00,18.49,18.5,18.49,18.49,258400.0,13.3486,13.3558,13.3486,13.3486,258400.0
2013-03-07 15:50:00,18.49,18.5,18.49,18.49,385600.0,13.3486,13.3558,13.3486,13.3486,385600.0
2013-03-08 09:30:00,18.53,18.54,18.46,18.52,356000.0,13.3774,13.3847,13.3269,13.3702,356000.0
2013-03-08 09:40:00,18.52,18.53,18.48,18.48,175600.0,13.3702,13.3774,13.3414,13.3414,175600.0
2013-03-08 09:50:00,18.48,18.55,18.48,18.53,171200.0,13.3414,13.3919,13.3414,13.3774,171200.0
2013-03-08 10:00:00,18.52,18.55,18.5,18.5,185600.0,13.3702,13.3919,13.3558,13.3558,185600.0
2013-03-08 10:10:00,18.5,18.5,18.46,18.48,167200.0,13.3558,13.3558,13.3269,13.3414,167200.0
2013-03-08 10:20:00,18.48,18.49,18.47,18.47,421200.0,13.3414,13.3486,13.3341,13.3341,421200.0
2013-03-08 10:30:00,18.47,18.49,18.43,18.44,175200.0,13.3341,13.3486,13.3053,13.3125,175200.0
2013-03-08 10:40:00,18.44,18.45,18.4,18.41,196800.0,13.3125,13.3197,13.2836,13.2908,196800.0
2013-03-08 10:50:00,18.41,18.45,18.41,18.45,171200.0,13.2908,13.3197,13.2908,13.3197,171200.0
2013-03-08 11:00:00,18.45,18.45,18.43,18.44,109200.0,13.3197,13.3197,13.3053,13.3125,109200.0
2013-03-08 11:10:00,18.44,18.46,18.44,18.46,67600.0,13.3125,13.3269,13.3125,13.3269,67600.0
2013-03-08 11:20:00,18.46,18.46,18.43,18.44,73600.0,13.3269,13.3269,13.3053,13.3125,73600.0
2013-03-08 11:30:00,18.44,18.46,18.44,18.45,89600.0,13.3125,13.3269,13.3125,13.3197,89600.0
2013-03-08 11:40:00,18.46,18.47,18.45,18.46,103200.0,13.3269,13.3341,13.3197,13.3269,103200.0
2013-03-08 11:50:00,18.46,18.47,18.45,18.46,64800.0,13.3269,13.3341,13.3197,13.3269,64800.0
2013-03-08 12:00:00,18.46,18.46,18.45,18.46,71200.0,13.3269,13.3269,13.3197,13.3269,71200.0
2013-03-08 12:10:00,18.46,18.46,18.44,18.45,155600.0,13.3269,13.3269,13.3125,13.3197,155600.0
2013-03-08 12:20:00,18.45,18.46,18.44,18.45,115600.0,13.3197,13.3269,13.3125,13.3197,115600.0
2013-03-08 12:30:00,18.45,18.46,18.44,18.46,71200.0,13.3197,13.3269,13.3125,13.3269,71200.0
2013-03-08 12:40:00,18.46,18.47,18.46,18.46,89600.0,13.3269,13.3341,13.3269,13.3269,89600.0
2013-03-08 12:50:00,18.46,18.46,18.46,18.46,60000.0,13.3269,13.3269,13.3269,13.3269,60000.0
2013-03-08 13:00:00,18.46,18.47,18.46,18.46,65200.0,13.3269,13.3341,13.3269,13.3269,65200.0
2013-03-08 13:10:00,18.46,18.48,18.46,18.48,94400.0,13.3269,13.3414,13.3269,13.3414,94400.0
2013-03-08 13:20:00,18.48,18.5,18.48,18.49,74400.0,13.3414,13.3558,13.3414,13.3486,74400.0
2013-03-08 13:30:00,18.49,18.49,18.48,18.48,108000.0,13.3486,13.3486,13.3414,13.3414,108000.0
2013-03-08 13:40:00,18.48,18.48,18.47,18.48,99200.0,13.3414,13.3414,13.3341,13.3414,99200.0
2013-03-08 13:50:00,18.48,18.48,18.47,18.47,84000.0,13.3414,13.3414,13.3341,13.3341,84000.0
2013-03-08 14:00:00,18.47,18.48,18.47,18.47,78800.0,13.3341,13.3414,13.3341,13.3341,78800.0
2013-03-08 14:10:00,18.47,18.47,18.46,18.47,100000.0,13.3341,13.3341,13.3269,13.3341,100000.0
2013-03-08 14:20:00,18.47,18.47,18.46,18.47,75600.0,13.3341,13.3341,13.3269,13.3341,75600.0
2013-03-08 14:30:00,18.47,18.48,18.47,18.48,99200.0,13.3341,13.3414,13.3341,13.3414,99200.0
2013-03-08 14:40:00,18.48,18.48,18.46,18.47,322000.0,13.3414,13.3414,13.3269,13.3341,322000.0
2013-03-08 14:50:00,18.47,18.49,18.47,18.49,90800.0,13.3341,13.3486,13.3341,13.3486,90800.0
2013-03-08 15:00:00,18.49,18.5,18.49,18.5,138800.0,13.3486,13.3558,13.3486,13.3558,138800.0
2013-03-08 15:10:00,18.5,18.5,18.49,18.5,231200.0,13.3558,13.3558,13.3486,13.3558,231200.0
2013-03-08 15:20:00,18.5,18.53,18.5,18.52,166400.0,13.3558,13.3774,13.3558,13.3702,166400.0
2013-03-08 15:30:00,18.52,18.56,18.52,18.55,249200.0,13.3702,13.3991,13.3702,13.3919,249200.0
2013-03-08 15:40:00,18.55,18.57,18.55,18.56,262400.0,13.3919,13.4063,13.3919,13.3991,262400.0
2013-03-08 15:50:00,18.56,18.56,18.53,18.54,650000.0,13.3991,13.3991,13.3774,13.3847,650000.0
2013-03-11 09:30:00,18.5,18.57,18.5,18.56,130000.0,13.3558,13.4063,13.3558,13.3991,130000.0
2013-03-11 09:40:00,18.55,18.56,18.5,18.51,82800.0,13.3919,13.3991,13.3558,13.363,82800.0
2013-03-11 09:50:00,18.51,18.54,18.5,18.5,83600.0,13.363,13.3847,13.3558,13.3558,83600.0
2013-03-11 10:00:00,18.5,18.54,18.5,18.54,38000.0,13.3558,13.3847,13.3558,13.3847,38000.0
2013-03-11 10:10:00,18.54,18.55,18.52,18.53,74400.0,13.3847,13.3919,13.3702,13.3774,74400.0
2013-03-11 10:20:00,18.53,18.54,18.52,18.54,98000.0,13.3774,13.3847,13.3702,13.3847,98000.0
2013-03-11 10:30:00,18.53,18.56,18.53,18.56,107600.0,13.3774,13.3991,13.3774,13.3991,107600.0
2013-03-11 10:40:00,18.55,18.55,18.51,18.52,90400.0,13.3919,13.3919,13.363,13.3702,90400.0
2013-03-11 10:50:00,18.52,18.54,18.52,18.54,90800.0,13.3702,13.3847,13.3702,13.3847,90800.0
2013-03-11 11:00:00,18.54,18.54,18.53,18.54,95200.0,13.3847,13.3847,13.3774,13.3847,95200.0
2013-03-11 11:10:00,18.54,18.54,18.53,18.53,107200.0,13.3847,13.3847,13.3774,13.3774,107200.0
2013-03-11 11:20:00,18.53,18.55,18.53,18.55,131600.0,13.3774,13.3919,13.3774,13.3919,131600.0
2013-03-11 11:30:00,18.55,18.55,18.52,18.54,176400.0,13.3919,13.3919,13.3702,13.3847,176400.0
2013-03-11 11:40:00,18.54,18.55,18.54,18.54,78000.0,13.3847,13.3919,13.3847,13.3847,78000.0
2013-03-11 11:50:00,18.54,18.54,18.52,18.52,65600.0,13.3847,13.3847,13.3702,13.3702,65600.0
2013-03-11 12:00:00,18.52,18.55,18.52,18.54,101200.0,13.3702,13.3919,13.3702,13.3847,101200.0
2013-03-11 12:10:00,18.54,18.55,18.54,18.54,86000.0,13.3847,13.3919,13.3847,13.3847,86000.0
2013-03-11 12:20:00,18.53,18.54,18.53,18.54,96400.0,13.3774,13.3847,13.3774,13.3847,96400.0
2013-03-11 12:30:00,18.53,18.53,18.52,18.52,87200.0,13.3774,13.3774,13.3702,13.3702,87200.0
2013-03-11 12:40:00,18.52,18.52,18.52,18.52,46400.0,13.3702,13.3702,13.3702,13.3702,46400.0
2013-03-11 12:50:00,18.52,18.53,18.51,18.53,74000.0,13.3702,13.3774,13.363,13.3774,74000.0
2013-03-11 13:00:00,18.53,18.54,18.53,18.54,78400.0,13.3774,13.3847,13.3774,13.3847,78400.0
2013-03-11 13:10:00,18.54,18.54,18.54,18.54,47200.0,13.3847,13.3847,13.3847,13.3847,47200.0
2013-03-11 13:20:00,18.54,18.54,18.54,18.54,92000.0,13.3847,13.3847,13.3847,13.3847,92000.0
2013-03-11 13:30:00,18.54,18.54,18.54,18.54,88400.0,13.3847,13.3847,13.3847,13.3847,88400.0
2013-03-11 13:40:00,18.54,18.55,18.54,18.54,101600.0,13.3847,13.3919,13.3847,13.3847,101600.0
2013-03-11 13:50:00,18.54,18.54,18.53,18.54,123600.0,13.3847,13.3847,13.3774,13.3847,123600.0
2013-03-11 14:00:00,18.54,18.56,18.54,18.56,313600.0,13.3847,13.3991,13.3847,13.3991,313600.0
2013-03-11 14:10:00,18.56,18.59,18.56,18.59,396400.0,13.3991,13.4208,13.3991,13.4208,396400.0
2013-03-11 14:20:00,18.59,18.6,18.58,18.59,190400.0,13.4208,13.428,13.4135,13.4208,190400.0
2013-03-11 14:30:00,18.59,18.59,18.54,18.55,490400.0,13.4208,13.4208,13.3847,13.3919,490400.0
2013-03-11 14:40:00,18.55,18.55,18.54,18.54,140800.0,13.3919,13.3919,13.3847,13.3847,140800.0
2013-03-11 14:50:00,18.54,18.55,18.54,18.54,114800.0,13.3847,13.3919,13.3847,13.3847,114800.0
2013-03-11 15:00:00,18.54,18.55,18.54,18.54,154800.0,13.3847,13.3919,13.3847,13.3847,154800.0
2013-03-11 15:10:00,18.54,18.55,18.54,18.55,127200.0,13.3847,13.3919,13.3847,13.3919,127200.0
2013-03-11 15:20:00,18.55,18.55,18.53,18.53,206000.0,13.3919,13.3919,13.3774,13.3774,206000.0
2013-03-11 15:30:00,18.53,18.53,18.5,18.5,290800.0,13.3774,13.3774,13.3558,13.3558,290800.0
2013-03-11 15:40:00,18.51,18.51,18.5,18.51,286400.0,13.363,13.363,13.3558,13.363,286400.0
2013-03-11 15:50:00,18.51,18.55,18.51,18.54,429600.0,13.363,13.3919,13.363,13.3847,429600.0
2013-03-12 09:30:00,18.57,18.6,18.54,18.58,140000.0,13.4063,13.428,13.3847,13.4135,140000.0
2013-03-12 09:40:00,18.57,18.58,18.55,18.56,88400.0,13.4063,13.4135,13.3919,13.3991,88400.0
2013-03-12 09:50:00,18.56,18.59,18.55,18.57,162800.0,13.3991,13.4208,13.3919,13.4063,162800.0
2013-03-12 10:00:00,18.57,18.6,18.57,18.59,101600.0,13.4063,13.428,13.4063,13.4208,101600.0
2013-03-12 10:10:00,18.59,18.6,18.57,18.58,124400.0,13.4208,13.428,13.4063,13.4135,124400.0
2013-03-12 10:20:00,18.58,18.6,18.58,18.59,105600.0,13.4135,13.428,13.4135,13.4208,105600.0
2013-03-12 10:30:00,18.59,18.6,18.58,18.59,67200.0,13.4208,13.428,13.4135,13.4208,67200.0
2013-03-12 10:40:00,18.59,18.6,18.58,18.58,100000.0,13.4208,13.428,13.4135,13.4135,100000.0
2013-03-12 10:50:00,18.58,18.58,18.56,18.57,35200.0,13.4135,13.4135,13.3991,13.4063,35200.0
2013-03-12 11:00:00,18.57,18.57,18.53,18.54,75200.0,13.4063,13.4063,13.3774,13.3847,75200.0
2013-03-12 11:10:00,18.54,18.55,18.54,18.55,37600.0,13.3847,13.3919,13.3847,13.3919,37600.0
2013-03-12 11:20:00,18.55,18.55,18.54,18.54,55600.0,13.3919,13.3919,13.3847,13.3847,55600.0
2013-03-12 11:30:00,18.54,18.55,18.52,18.53,96800.0,13.3847,13.3919,13.3702,13.3774,96800.0
2013-03-12 11:40:00,18.53,18.55,18.53,18.55,63200.0,13.3774,13.3919,13.3774,13.3919,63200.0
2013-03-12 11:50:00,18.55,18.56,18.53,18.55,103200.0,13.3919,13.3991,13.3774,13.3919,103200.0
2013-03-12 12:00:00,18.55,18.56,18.54,18.55,82400.0,13.3919,13.3991,13.3847,13.3919,82400.0
2013-03-12 12:10:00,18.55,18.57,18.55,18.56,40000.0,13.3919,13.4063,13.3919,13.3991,40000.0
2013-03-12 12:20:00,18.56,18.56,18.53,18.54,78000.0,13.3991,13.3991,13.3774,13.3847,78000.0
2013-03-12 12:30:00,18.54,18.54,18.52,18.53,90800.0,13.3847,13.3847,13.3702,13.3774,90800.0
2013-03-12 12:40:00,18.52,18.52,18.5,18.51,62400.0,13.3702,13.3702,13.3558,13.363,62400.0
2013-03-12 12:50:00,18.51,18.54,18.51,18.52,391600.0,13.363,13.3847,13.363,13.3702,391600.0
2013-03-12 13:00:00,18.52,18.53,18.3,18.32,1469600.0,13.3702,13.3774,13.2114,13.2258,1469600.0
2013-03-12 13:10:00,18.32,18.35,18.14,18.15,1778400.0,13.2258,13.2475,13.0959,13.1031,1778400.0
2013-03-12 13:20:00,18.15,18.22,18.09,18.19,1142000.0,13.1031,13.1536,13.0598,13.132,1142000.0
2013-03-12 13:30:00,18.19,18.21,18.13,18.13,776400.0,13.132,13.1464,13.0887,13.0887,776400.0
2013-03-12 13:40:00,18.13,18.14,18.03,18.07,806000.0,13.0887,13.0959,13.0165,13.0454,806000.0
2013-03-12 13:50:00,18.08,18.15,18.07,18.14,386000.0,13.0526,13.1031,13.0454,13.0959,386000.0
2013-03-12 14:00:00,18.14,18.23,18.13,18.21,891600.0,13.0959,13.1609,13.0887,13.1464,891600.0
2013-03-12 14:10:00,18.21,18.21,18.15,18.16,284800.0,13.1464,13.1464,13.1031,13.1103,284800.0
2013-03-12 14:20:00,18.16,18.18,18.14,18.17,246400.0,13.1103,13.1248,13.0959,13.1176,246400.0
2013-03-12 14:30:00,18.17,18.2,18.17,18.19,474800.0,13.1176,13.1392,13.1176,13.132,474800.0
2013-03-12 14:40:00,18.19,18.23,18.17,18.23,283200.0,13.132,13.1609,13.1176,13.1609,283200.0
2013-03-12 14:50:00,18.23,18.24,18.23,18.23,208800.0,13.1609,13.1681,13.1609,13.1609,208800.0
2013-03-12 15:00:00,18.23,18.24,18.2,18.2,225200.0,13.1609,13.1681,13.1392,13.1392,225200.0
2013-03-12 15:10:00,18.2,18.23,18.2,18.22,172400.0,13.1392,13.1609,13.1392,13.1536,172400.0
2013-03-12 15:20:00,18.22,18.24,18.22,18.24,132400.0,13.1536,13.1681,13.1536,13.1681,132400.0
2013-03-12 15:30:00,18.24,18.25,18.24,18.25,220000.0,13.1681,13.1753,13.1681,13.1753,220000.0
2013-03-12 15:40:00,18.25,18.26,18.24,18.25,373200.0,13.1753,13.1825,13.1681,13.1753,373200.0
2013-03-12 15:50:00,18.25,18.29,18.24,18.27,1345600.0,13.1753,13.2042,13.1681,13.1897,1345600.0
2013-03-13 09:30:00,18.29,18.29,18.2,18.23,343200.0,13.2042,13.2042,13.1392,13.1609,343200.0
2013-03-13 09:40:00,18.23,18.23,18.17,18.22,269200.0,13.1609,13.1609,13.1176,13.1536,269200.0
2013-03-13 09:50:00,18.22,18.22,18.2,18.21,965200.0,13.1536,13.1536,13.1392,13.1464,965200.0
2013-03-13 10:00:00,18.22,18.26,18.21,18.24,319200.0,13.1536,13.1825,13.1464,13.1681,319200.0
2013-03-13 10:10:00,18.24,18.26,18.23,18.25,194400.0,13.1681,13.1825,13.1609,13.1753,194400.0
2013-03-13 10:20:00,18.25,18.27,18.25,18.25,322800.0,13.1753,13.1897,13.1753,13.1753,322800.0
2013-03-13 10:30:00,18.25,18.27,18.25,18.27,181200.0,13.1753,13.1897,13.1753,13.1897,181200.0
2013-03-13 10:40:00,18.27,18.29,18.27,18.27,107200.0,13.1897,13.2042,13.1897,13.1897,107200.0
2013-03-13 10:50:00,18.27,18.29,18.27,18.29,78400.0,13.1897,13.2042,13.1897,13.2042,78400.0
2013-03-13 11:00:00,18.29,18.3,18.27,18.29,195200.0,13.2042,13.2114,13.1897,13.2042,195200.0
2013-03-13 11:10:00,18.29,18.32,18.29,18.3,668400.0,13.2042,13.2258,13.2042,13.2114,668400.0
2013-03-13 11:20:00,18.3,18.31,18.29,18.31,75200.0,13.2114,13.2186,13.2042,13.2186,75200.0
2013-03-13 11:30:00,18.31,18.33,18.31,18.32,82000.0,13.2186,13.2331,13.2186,13.2258,82000.0
2013-03-13 11:40:00,18.33,18.34,18.32,18.32,161600.0,13.2331,13.2403,13.2258,13.2258,161600.0
2013-03-13 11:50:00,18.32,18.33,18.31,18.33,129200.0,13.2258,13.2331,13.2186,13.2331,129200.0
2013-03-13 12:00:00,18.32,18.33,18.32,18.32,139200.0,13.2258,13.2331,13.2258,13.2258,139200.0
2013-03-13 12:10:00,18.32,18.34,18.32,18.33,394400.0,13.2258,13.2403,13.2258,13.2331,394400.0
2013-03-13 12:20:00,18.33,18.34,18.33,18.33,100800.0,13.2331,13.2403,13.2331,13.2331,100800.0
2013-03-13 12:30:00,18.33,18.33,18.32,18.33,142800.0,13.2331,13.2331,13.2258,13.2331,142800.0
2013-03-13 12:40:00,18.33,18.33,18.32,18.33,88800.0,13.2331,13.2331,13.2258,13.2331,88800.0
2013-03-13 12:50:00,18.33,18.34,18.32,18.33,66000.0,13.2331,13.2403,13.2258,13.2331,66000.0
2013-03-13 13:00:00,18.33,18.34,18.32,18.34,126000.0,13.2331,13.2403,13.2258,13.2403,126000.0
2013-03-13 13:10:00,18.34,18.34,18.33,18.34,148400.0,13.2403,13.2403,13.2331,13.2403,148400.0
2013-03-13 13:20:00,18.34,18.35,18.34,18.34,76000.0,13.2403,13.2475,13.2403,13.2403,76000.0
2013-03-13 13:30:00,18.35,18.35,18.33,18.33,84800.0,13.2475,13.2475,13.2331,13.2331,84800.0
2013-03-13 13:40:00,18.33,18.35,18.33,18.35,119600.0,13.2331,13.2475,13.2331,13.2475,119600.0
2013-03-13 13:50:00,18.35,18.35,18.33,18.33,146800.0,13.2475,13.2475,13.2331,13.2331,146800.0
2013-03-13 14:00:00,18.33,18.34,18.32,18.34,290800.0,13.2331,13.2403,13.2258,13.2403,290800.0
2013-03-13 14:10:00,18.34,18.36,18.34,18.36,102400.0,13.2403,13.2547,13.2403,13.2547,102400.0
2013-03-13 14:20:00,18.36,18.38,18.35,18.38,114800.0,13.2547,13.2692,13.2475,13.2692,114800.0
2013-03-13 14:30:00,18.38,18.39,18.38,18.39,88000.0,13.2692,13.2764,13.2692,13.2764,88000.0
2013-03-13 14:40:00,18.39,18.4,18.38,18.4,152400.0,13.2764,13.2836,13.2692,13.2836,152400.0
2013-03-13 14:50:00,18.4,18.4,18.39,18.4,236000.0,13.2836,13.2836,13.2764,13.2836,236000.0
2013-03-13 15:00:00,18.4,18.41,18.4,18.4,254800.0,13.2836,13.2908,13.2836,13.2836,254800.0
2013-03-13 15:10:00,18.4,18.43,18.4,18.43,286800.0,13.2836,13.3053,13.2836,13.3053,286800.0
2013-03-13 15:20:00,18.43,18.45,18.42,18.43,394800.0,13.3053,13.3197,13.298,13.3053,394800.0
2013-03-13 15:30:00,18.43,18.45,18.43,18.45,277600.0,13.3053,13.3197,13.3053,13.3197,277600.0
2013-03-13 15:40:00,18.44,18.46,18.44,18.46,380800.0,13.3125,13.3269,13.3125,13.3269,380800.0
2013-03-13 15:50:00,18.46,18.46,18.43,18.44,667200.0,13.3269,13.3269,13.3053,13.3125,667200.0
2013-03-14 09:30:00,18.31,18.39,18.31,18.35,403600.0,13.2186,13.2764,13.2186,13.2475,403600.0
2013-03-14 09:40:00,18.35,18.39,18.32,18.39,475600.0,13.2475,13.2764,13.2258,13.2764,475600.0
2013-03-14 09:50:00,18.38,18.39,18.33,18.34,404000.0,13.2692,13.2764,13.2331,13.2403,404000.0
2013-03-14 10:00:00,18.34,18.35,18.33,18.34,314400.0,13.2403,13.2475,13.2331,13.2403,314400.0
2013-03-14 10:10:00,18.34,18.34,18.31,18.32,246000.0,13.2403,13.2403,13.2186,13.2258,246000.0
2013-03-14 10:20:00,18.33,18.35,18.32,18.34,263600.0,13.2331,13.2475,13.2258,13.2403,263600.0
2013-03-14 10:30:00,18.34,18.35,18.33,18.35,233600.0,13.2403,13.2475,13.2331,13.2475,233600.0
2013-03-14 10:40:00,18.35,18.38,18.35,18.38,202000.0,13.2475,13.2692,13.2475,13.2692,202000.0
2013-03-14 10:50:00,18.38,18.38,18.37,18.38,131200.0,13.2692,13.2692,13.2619,13.2692,131200.0
2013-03-14 11:00:00,18.38,18.4,18.37,18.4,148800.0,13.2692,13.2836,13.2619,13.2836,148800.0
2013-03-14 11:10:00,18.41,18.42,18.4,18.41,75200.0,13.2908,13.298,13.2836,13.2908,75200.0
2013-03-14 11:20:00,18.41,18.44,18.41,18.44,182000.0,13.2908,13.3125,13.2908,13.3125,182000.0
2013-03-14 11:30:00,18.44,18.46,18.44,18.46,156800.0,13.3125,13.3269,13.3125,13.3269,156800.0
2013-03-14 11:40:00,18.46,18.46,18.45,18.46,112000.0,13.3269,13.3269,13.3197,13.3269,112000.0
2013-03-14 11:50:00,18.46,18.47,18.44,18.45,177600.0,13.3269,13.3341,13.3125,13.3197,177600.0
2013-03-14 12:00:00,18.45,18.45,18.44,18.45,139600.0,13.3197,13.3197,13.3125,13.3197,139600.0
2013-03-14 12:10:00,18.45,18.45,18.45,18.45,128800.0,13.3197,13.3197,13.3197,13.3197,128800.0
2013-03-14 12:20:00,18.45,18.45,18.44,18.44,148000.0,13.3197,13.3197,13.3125,13.3125,148000.0
2013-03-14 12:30:00,18.44,18.46,18.44,18.46,294400.0,13.3125,13.3269,13.3125,13.3269,294400.0
2013-03-14 12:40:00,18.46,18.46,18.44,18.45,152800.0,13.3269,13.3269,13.3125,13.3197,152800.0
2013-03-14 12:50:00,18.45,18.45,18.44,18.44,98800.0,13.3197,13.3197,13.3125,13.3125,98800.0
2013-03-14 13:00:00,18.44,18.47,18.44,18.47,222800.0,13.3125,13.3341,13.3125,13.3341,222800.0
2013-03-14 13:10:00,18.47,18.48,18.47,18.48,109200.0,13.3341,13.3414,13.3341,13.3414,109200.0
2013-03-14 13:20:00,18.48,18.49,18.48,18.49,205600.0,13.3414,13.3486,13.3414,13.3486,205600.0
2013-03-14 13:30:00,18.49,18.49,18.47,18.47,97200.0,13.3486,13.3486,13.3341,13.3341,97200.0
2013-03-14 13:40:00,18.46,18.47,18.45,18.47,130000.0,13.3269,13.3341,13.3197,13.3341,130000.0
2013-03-14 13:50:00,18.47,18.48,18.47,18.47,157600.0,13.3341,13.3414,13.3341,13.3341,157600.0
2013-03-14 14:00:00,18.48,18.48,18.46,18.46,153200.0,13.3414,13.3414,13.3269,13.3269,153200.0
2013-03-14 14:10:00,18.46,18.46,18.45,18.46,118800.0,13.3269,13.3269,13.3197,13.3269,118800.0
2013-03-14 14:20:00,18.46,18.48,18.46,18.48,206800.0,13.3269,13.3414,13.3269,13.3414,206800.0
2013-03-14 14:30:00,18.48,18.49,18.48,18.49,118800.0,13.3414,13.3486,13.3414,13.3486,118800.0
2013-03-14 14:40:00,18.49,18.51,18.49,18.51,206400.0,13.3486,13.363,13.3486,13.363,206400.0
2013-03-14 14:50:00,18.51,18.51,18.5,18.51,152800.0,13.363,13.363,13.3558,13.363,152800.0
2013-03-14 15:00:00,18.51,18.51,18.48,18.48,235200.0,13.363,13.363,13.3414,13.3414,235200.0
2013-03-14 15:10:00,18.49,18.49,18.47,18.47,196000.0,13.3486,13.3486,13.3341,13.3341,196000.0
2013-03-14 15:20:00,18.47,18.47,18.46,18.46,125600.0,13.3341,13.3341,13.3269,13.3269,125600.0
2013-03-14 15:30:00,18.46,18.49,18.46,18.49,257200.0,13.3269,13.3486,13.3269,13.3486,257200.0
2013-03-14 15:40:00,18.49,18.5,18.49,18.5,293200.0,13.3486,13.3558,13.3486,13.3558,293200.0
2013-03-14 15:50:00,18.5,18.5,18.49,18.5,974400.0,13.3558,13.3558,13.3486,13.3558,974400.0
2013-03-15 09:30:00,18.42,18.5,18.41,18.43,2330400.0,13.298,13.3558,13.2908,13.3053,2330400.0
2013-03-15 09:40:00,18.44,18.53,18.44,18.52,195600.0,13.3125,13.3774,13.3125,13.3702,195600.0
2013-03-15 09:50:00,18.52,18.52,18.47,18.5,265200.0,13.3702,13.3702,13.3341,13.3558,265200.0
2013-03-15 10:00:00,18.5,18.54,18.5,18.51,222000.0,13.3558,13.3847,13.3558,13.363,222000.0
2013-03-15 10:10:00,18.51,18.53,18.5,18.52,398400.0,13.363,13.3774,13.3558,13.3702,398400.0
2013-03-15 10:20:00,18.52,18.55,18.52,18.55,127600.0,13.3702,13.3919,13.3702,13.3919,127600.0
2013-03-15 10:30:00,18.55,18.57,18.55,18.57,220800.0,13.3919,13.4063,13.3919,13.4063,220800.0
2013-03-15 10:40:00,18.57,18.59,18.57,18.58,351200.0,13.4063,13.4208,13.4063,13.4135,351200.0
2013-03-15 10:50:00,18.58,18.59,18.58,18.58,275600.0,13.4135,13.4208,13.4135,13.4135,275600.0
2013-03-15 11:00:00,18.58,18.59,18.56,18.58,302000.0,13.4135,13.4208,13.3991,13.4135,302000.0
2013-03-15 11:10:00,18.58,18.58,18.57,18.58,279600.0,13.4135,13.4135,13.4063,13.4135,279600.0
2013-03-15 11:20:00,18.58,18.6,18.57,18.59,193200.0,13.4135,13.428,13.4063,13.4208,193200.0
2013-03-15 11:30:00,18.59,18.59,18.57,18.58,153200.0,13.4208,13.4208,13.4063,13.4135,153200.0
2013-03-15 11:40:00,18.58,18.61,18.58,18.61,110400.0,13.4135,13.4352,13.4135,13.4352,110400.0
2013-03-15 11:50:00,18.61,18.63,18.61,18.63,115600.0,13.4352,13.4496,13.4352,13.4496,115600.0
2013-03-15 12:00:00,18.62,18.64,18.61,18.63,95600.0,13.4424,13.4569,13.4352,13.4496,95600.0
2013-03-15 12:10:00,18.63,18.64,18.61,18.61,132000.0,13.4496,13.4569,13.4352,13.4352,132000.0
2013-03-15 12:20:00,18.61,18.61,18.59,18.59,107600.0,13.4352,13.4352,13.4208,13.4208,107600.0
2013-03-15 12:30:00,18.59,18.61,18.59,18.6,123200.0,13.4208,13.4352,13.4208,13.428,123200.0
2013-03-15 12:40:00,18.61,18.61,18.6,18.61,96000.0,13.4352,13.4352,13.428,13.4352,96000.0
2013-03-15 12:50:00,18.61,18.61,18.6,18.61,90800.0,13.4352,13.4352,13.428,13.4352,90800.0
2013-03-15 13:00:00,18.61,18.61,18.6,18.6,80800.0,13.4352,13.4352,13.428,13.428,80800.0
2013-03-15 13:10:00,18.6,18.61,18.6,18.61,100000.0,13.428,13.4352,13.428,13.4352,100000.0
2013-03-15 13:20:00,18.61,18.62,18.61,18.62,230400.0,13.4352,13.4424,13.4352,13.4424,230400.0
2013-03-15 13:30:00,18.61,18.62,18.61,18.61,109600.0,13.4352,13.4424,13.4352,13.4352,109600.0
2013-03-15 13:40:00,18.61,18.63,18.61,18.63,210000.0,13.4352,13.4496,13.4352,13.4496,210000.0
2013-03-15 13:50:00,18.63,18.63,18.62,18.63,125200.0,13.4496,13.4496,13.4424,13.4496,125200.0
2013-03-15 14:00:00,18.63,18.63,18.62,18.62,141600.0,13.4496,13.4496,13.4424,13.4424,141600.0
2013-03-15 14:10:00,18.62,18.63,18.61,18.61,129600.0,13.4424,13.4496,13.4352,13.4352,129600.0
2013-03-15 14:20:00,18.61,18.62,18.61,18.61,142800.0,13.4352,13.4424,13.4352,13.4352,142800.0
2013-03-15 14:30:00,18.62,18.62,18.61,18.61,110000.0,13.4424,13.4424,13.4352,13.4352,110000.0
2013-03-15 14:40:00,18.61,18.61,18.6,18.6,172400.0,13.4352,13.4352,13.428,13.428,172400.0
2013-03-15 14:50:00,18.6,18.61,18.6,18.61,109200.0,13.428,13.4352,13.428,13.4352,109200.0
2013-03-15 15:00:00,18.61,18.62,18.61,18.61,194800.0,13.4352,13.4424,13.4352,13.4352,194800.0
2013-03-15 15:10:00,18.61,18.61,18.59,18.6,235200.0,13.4352,13.4352,13.4208,13.428,235200.0
2013-03-15 15:20:00,18.6,18.61,18.59,18.61,153200.0,13.428,13.4352,13.4208,13.4352,153200.0
2013-03-15 15:30:00,18.61,18.63,18.61,18.62,240400.0,13.4352,13.4496,13.4352,13.4424,240400.0
2013-03-15 15:40:00,18.62,18.63,18.6,18.61,262000.0,13.4424,13.4496,13.428,13.4352,262000.0
2013-03-15 15:50:00,18.61,18.62,18.6,18.61,736000.0,13.4352,13.4424,13.428,13.4352,736000.0
2013-03-18 09:30:00,18.54,18.61,18.53,18.58,228000.0,13.3847,13.4352,13.3774,13.4135,228000.0
2013-03-18 09:40:00,18.58,18.58,18.52,18.54,147600.0,13.4135,13.4135,13.3702,13.3847,147600.0
2013-03-18 09:50:00,18.53,18.55,18.52,18.54,229600.0,13.3774,13.3919,13.3702,13.3847,229600.0
2013-03-18 10:00:00,18.53,18.56,18.52,18.53,172000.0,13.3774,13.3991,13.3702,13.3774,172000.0
2013-03-18 10:10:00,18.54,18.56,18.54,18.54,190800.0,13.3847,13.3991,13.3847,13.3847,190800.0
2013-03-18 10:20:00,18.54,18.56,18.53,18.55,184400.0,13.3847,13.3991,13.3774,13.3919,184400.0
2013-03-18 10:30:00,18.56,18.57,18.55,18.57,127200.0,13.3991,13.4063,13.3919,13.4063,127200.0
2013-03-18 10:40:00,18.56,18.57,18.54,18.57,113600.0,13.3991,13.4063,13.3847,13.4063,113600.0
2013-03-18 10:50:00,18.57,18.57,18.54,18.54,120000.0,13.4063,13.4063,13.3847,13.3847,120000.0
2013-03-18 11:00:00,18.54,18.55,18.53,18.55,84400.0,13.3847,13.3919,13.3774,13.3919,84400.0
2013-03-18 11:10:00,18.55,18.56,18.54,18.55,100000.0,13.3919,13.3991,13.3847,13.3919,100000.0
2013-03-18 11:20:00,18.55,18.56,18.55,18.55,110800.0,13.3919,13.3991,13.3919,13.3919,110800.0
2013-03-18 11:30:00,18.55,18.56,18.55,18.56,96400.0,13.3919,13.3991,13.3919,13.3991,96400.0
2013-03-18 11:40:00,18.56,18.57,18.56,18.57,111600.0,13.3991,13.4063,13.3991,13.4063,111600.0
2013-03-18 11:50:00,18.57,18.58,18.56,18.57,103200.0,13.4063,13.4135,13.3991,13.4063,103200.0
2013-03-18 12:00:00,18.57,18.59,18.57,18.58,157600.0,13.4063,13.4208,13.4063,13.4135,157600.0
2013-03-18 12:10:00,18.58,18.59,18.57,18.57,102000.0,13.4135,13.4208,13.4063,13.4063,102000.0
2013-03-18 12:20:00,18.57,18.58,18.56,18.56,77600.0,13.4063,13.4135,13.3991,13.3991,77600.0
2013-03-18 12:30:00,18.56,18.57,18.56,18.56,89600.0,13.3991,13.4063,13.3991,13.3991,89600.0
2013-03-18 12:40:00,18.56,18.56,18.55,18.56,106400.0,13.3991,13.3991,13.3919,13.3991,106400.0
2013-03-18 12:50:00,18.56,18.57,18.56,18.57,116400.0,13.3991,13.4063,13.3991,13.4063,116400.0
2013-03-18 13:00:00,18.56,18.57,18.55,18.55,64400.0,13.3991,13.4063,13.3919,13.3919,64400.0
2013-03-18 13:10:00,18.55,18.56,18.55,18.55,76400.0,13.3919,13.3991,13.3919,13.3919,76400.0
2013-03-18 13:20:00,18.55,18.56,18.55,18.55,89200.0,13.3919,13.3991,13.3919,13.3919,89200.0
2013-03-18 13:30:00,18.55,18.55,18.53,18.54,76000.0,13.3919,13.3919,13.3774,13.3847,76000.0
2013-03-18 13:40:00,18.54,18.56,18.54,18.56,41200.0,13.3847,13.3991,13.3847,13.3991,41200.0
2013-03-18 13:50:00,18.56,18.56,18.54,18.55,84000.0,13.3991,13.3991,13.3847,13.3919,84000.0
2013-03-18 14:00:00,18.55,18.58,18.55,18.58,87600.0,13.3919,13.4135,13.3919,13.4135,87600.0
2013-03-18 14:10:00,18.58,18.6,18.58,18.58,59200.0,13.4135,13.428,13.4135,13.4135,59200.0
2013-03-18 14:20:00,18.58,18.61,18.58,18.61,130000.0,13.4135,13.4352,13.4135,13.4352,130000.0
2013-03-18 14:30:00,18.6,18.61,18.59,18.59,80800.0,13.428,13.4352,13.4208,13.4208,80800.0
2013-03-18 14:40:00,18.59,18.6,18.59,18.59,69600.0,13.4208,13.428,13.4208,13.4208,69600.0
2013-03-18 14:50:00,18.59,18.59,18.55,18.55,64800.0,13.4208,13.4208,13.3919,13.3919,64800.0
2013-03-18 15:00:00,18.55,18.57,18.55,18.57,94400.0,13.3919,13.4063,13.3919,13.4063,94400.0
2013-03-18 15:10:00,18.57,18.57,18.53,18.55,142800.0,13.4063,13.4063,13.3774,13.3919,142800.0
2013-03-18 15:20:00,18.55,18.56,18.52,18.52,136800.0,13.3919,13.3991,13.3702,13.3702,136800.0
2013-03-18 15:30:00,18.52,18.53,18.5,18.5,189200.0,13.3702,13.3774,13.3558,13.3558,189200.0
2013-03-18 15:40:00,18.5,18.51,18.49,18.5,273200.0,13.3558,13.363,13.3486,13.3558,273200.0
2013-03-18 15:50:00,18.5,18.53,18.49,18.53,631200.0,13.3558,13.3774,13.3486,13.3774,631200.0
2013-03-19 09:30:00,18.7,18.84,18.7,18.75,475200.0,13.5002,13.6012,13.5002,13.5363,475200.0
2013-03-19 09:40:00,18.75,18.78,18.74,18.75,213600.0,13.5363,13.5579,13.5291,13.5363,213600.0
2013-03-19 09:50:00,18.75,18.79,18.75,18.79,154400.0,13.5363,13.5652,13.5363,13.5652,154400.0
2013-03-19 10:00:00,18.79,18.8,18.75,18.75,158000.0,13.5652,13.5724,13.5363,13.5363,158000.0
2013-03-19 10:10:00,18.75,18.75,18.72,18.73,170400.0,13.5363,13.5363,13.5146,13.5218,170400.0
2013-03-19 10:20:00,18.73,18.73,18.68,18.7,200800.0,13.5218,13.5218,13.4857,13.5002,200800.0
2013-03-19 10:30:00,18.7,18.76,18.69,18.76,307200.0,13.5002,13.5435,13.493,13.5435,307200.0
2013-03-19 10:40:00,18.76,18.79,18.74,18.76,199200.0,13.5435,13.5652,13.5291,13.5435,199200.0
2013-03-19 10:50:00,18.76,18.79,18.76,18.79,155200.0,13.5435,13.5652,13.5435,13.5652,155200.0
2013-03-19 11:00:00,18.78,18.79,18.75,18.78,169200.0,13.5579,13.5652,13.5363,13.5579,169200.0
2013-03-19 11:10:00,18.78,18.8,18.77,18.8,137600.0,13.5579,13.5724,13.5507,13.5724,137600.0
2013-03-19 11:20:00,18.8,18.81,18.78,18.79,178400.0,13.5724,13.5796,13.5579,13.5652,178400.0
2013-03-19 11:30:00,18.79,18.79,18.75,18.75,158400.0,13.5652,13.5652,13.5363,13.5363,158400.0
2013-03-19 11:40:00,18.75,18.77,18.74,18.75,90400.0,13.5363,13.5507,13.5291,13.5363,90400.0
2013-03-19 11:50:00,18.74,18.75,18.71,18.72,126000.0,13.5291,13.5363,13.5074,13.5146,126000.0
2013-03-19 12:00:00,18.72,18.73,18.71,18.73,208800.0,13.5146,13.5218,13.5074,13.5218,208800.0
2013-03-19 12:10:00,18.73,18.74,18.71,18.73,144000.0,13.5218,13.5291,13.5074,13.5218,144000.0
2013-03-19 12:20:00,18.73,18.77,18.73,18.77,153600.0,13.5218,13.5507,13.5218,13.5507,153600.0
2013-03-19 12:30:00,18.76,18.77,18.75,18.77,90800.0,13.5435,13.5507,13.5363,13.5507,90800.0
2013-03-19 12:40:00,18.77,18.77,18.75,18.76,462800.0,13.5507,13.5507,13.5363,13.5435,462800.0
2013-03-19 12:50:00,18.75,18.75,18.73,18.74,86000.0,13.5363,13.5363,13.5218,13.5291,86000.0
2013-03-19 13:00:00,18.74,18.75,18.73,18.74,60000.0,13.5291,13.5363,13.5218,13.5291,60000.0
2013-03-19 13:10:00,18.74,18.75,18.72,18.72,91600.0,13.5291,13.5363,13.5146,13.5146,91600.0
2013-03-19 13:20:00,18.72,18.74,18.72,18.73,100800.0,13.5146,13.5291,13.5146,13.5218,100800.0
2013-03-19 13:30:00,18.73,18.75,18.71,18.72,158000.0,13.5218,13.5363,13.5074,13.5146,158000.0
2013-03-19 13:40:00,18.72,18.74,18.71,18.74,72400.0,13.5146,13.5291,13.5074,13.5291,72400.0
2013-03-19 13:50:00,18.74,18.75,18.74,18.74,148800.0,13.5291,13.5363,13.5291,13.5291,148800.0
2013-03-19 14:00:00,18.74,18.75,18.74,18.75,114400.0,13.5291,13.5363,13.5291,13.5363,114400.0
2013-03-19 14:10:00,18.75,18.76,18.72,18.72,92800.0,13.5363,13.5435,13.5146,13.5146,92800.0
2013-03-19 14:20:00,18.72,18.77,18.72,18.75,131600.0,13.5146,13.5507,13.5146,13.5363,131600.0
2013-03-19 14:30:00,18.75,18.8,18.75,18.77,177600.0,13.5363,13.5724,13.5363,13.5507,177600.0
2013-03-19 14:40:00,18.77,18.79,18.75,18.77,125200.0,13.5507,13.5652,13.5363,13.5507,125200.0
2013-03-19 14:50:00,18.77,18.77,18.74,18.74,132400.0,13.5507,13.5507,13.5291,13.5291,132400.0
2013-03-19 15:00:00,18.75,18.76,18.74,18.76,127200.0,13.5363,13.5435,13.5291,13.5435,127200.0
2013-03-19 15:10:00,18.76,18.82,18.75,18.78,270400.0,13.5435,13.5868,13.5363,13.5579,270400.0
2013-03-19 15:20:00,18.78,18.78,18.74,18.75,185600.0,13.5579,13.5579,13.5291,13.5363,185600.0
2013-03-19 15:30:00,18.75,18.78,18.74,18.78,241600.0,13.5363,13.5579,13.5291,13.5579,241600.0
2013-03-19 15:40:00,18.78,18.78,18.75,18.77,418000.0,13.5579,13.5579,13.5363,13.5507,418000.0
2013-03-19 15:50:00,18.77,18.8,18.77,18.78,707600.0,13.5507,13.5724,13.5507,13.5579,707600.0
2013-03-20 09:30:00,18.84,18.85,18.8,18.82,195600.0,13.6012,13.6085,13.5724,13.5868,195600.0
2013-03-20 09:40:00,18.82,18.82,18.75,18.75,196800.0,13.5868,13.5868,13.5363,13.5363,196800.0
2013-03-20 09:50:00,18.75,18.76,18.72,18.74,257200.0,13.5363,13.5435,13.5146,13.5291,257200.0
2013-03-20 10:00:00,18.74,18.76,18.72,18.76,150800.0,13.5291,13.5435,13.5146,13.5435,150800.0
2013-03-20 10:10:00,18.76,18.78,18.75,18.78,147200.0,13.5435,13.5579,13.5363,13.5579,147200.0
2013-03-20 10:20:00,18.78,18.78,18.75,18.76,93200.0,13.5579,13.5579,13.5363,13.5435,93200.0
2013-03-20 10:30:00,18.76,18.78,18.75,18.77,162000.0,13.5435,13.5579,13.5363,13.5507,162000.0
2013-03-20 10:40:00,18.77,18.79,18.77,18.79,83200.0,13.5507,13.5652,13.5507,13.5652,83200.0
2013-03-20 10:50:00,18.79,18.83,18.78,18.83,80800.0,13.5652,13.594,13.5579,13.594,80800.0
2013-03-20 11:00:00,18.82,18.83,18.81,18.82,114400.0,13.5868,13.594,13.5796,13.5868,114400.0
2013-03-20 11:10:00,18.82,18.83,18.82,18.82,102000.0,13.5868,13.594,13.5868,13.5868,102000.0
2013-03-20 11:20:00,18.82,18.83,18.81,18.82,90000.0,13.5868,13.594,13.5796,13.5868,90000.0
2013-03-20 11:30:00,18.82,18.83,18.81,18.83,101200.0,13.5868,13.594,13.5796,13.594,101200.0
2013-03-20 11:40:00,18.83,18.84,18.81,18.82,115600.0,13.594,13.6012,13.5796,13.5868,115600.0
2013-03-20 11:50:00,18.82,18.84,18.82,18.83,102000.0,13.5868,13.6012,13.5868,13.594,102000.0
2013-03-20 12:00:00,18.83,18.83,18.81,18.82,107200.0,13.594,13.594,13.5796,13.5868,107200.0
2013-03-20 12:10:00,18.82,18.83,18.81,18.81,76400.0,13.5868,13.594,13.5796,13.5796,76400.0
2013-03-20 12:20:00,18.81,18.83,18.8,18.83,84800.0,13.5796,13.594,13.5724,13.594,84800.0
2013-03-20 12:30:00,18.83,18.84,18.82,18.83,90000.0,13.594,13.6012,13.5868,13.594,90000.0
2013-03-20 12:40:00,18.83,18.85,18.83,18.84,87600.0,13.594,13.6085,13.594,13.6012,87600.0
2013-03-20 12:50:00,18.84,18.85,18.83,18.85,67200.0,13.6012,13.6085,13.594,13.6085,67200.0
2013-03-20 13:00:00,18.85,18.87,18.84,18.87,159600.0,13.6085,13.6229,13.6012,13.6229,159600.0
2013-03-20 13:10:00,18.87,18.87,18.85,18.86,83200.0,13.6229,13.6229,13.6085,13.6157,83200.0
2013-03-20 13:20:00,18.86,18.87,18.86,18.86,92400.0,13.6157,13.6229,13.6157,13.6157,92400.0
2013-03-20 13:30:00,18.86,18.86,18.86,18.86,111600.0,13.6157,13.6157,13.6157,13.6157,111600.0
2013-03-20 13:40:00,18.86,18.86,18.84,18.85,101200.0,13.6157,13.6157,13.6012,13.6085,101200.0
2013-03-20 13:50:00,18.85,18.87,18.84,18.86,335600.0,13.6085,13.6229,13.6012,13.6157,335600.0
2013-03-20 14:00:00,18.86,18.88,18.85,18.88,158400.0,13.6157,13.6301,13.6085,13.6301,158400.0
2013-03-20 14:10:00,18.88,18.91,18.87,18.91,198400.0,13.6301,13.6518,13.6229,13.6518,198400.0
2013-03-20 14:20:00,18.91,18.95,18.89,18.93,189600.0,13.6518,13.6807,13.6373,13.6662,189600.0
2013-03-20 14:30:00,18.92,18.93,18.91,18.92,229600.0,13.659,13.6662,13.6518,13.659,229600.0
2013-03-20 14:40:00,18.93,18.93,18.9,18.9,134400.0,13.6662,13.6662,13.6446,13.6446,134400.0
2013-03-20 14:50:00,18.9,18.92,18.9,18.91,112400.0,13.6446,13.659,13.6446,13.6518,112400.0
2013-03-20 15:00:00,18.91,18.91,18.88,18.89,151600.0,13.6518,13.6518,13.6301,13.6373,151600.0
2013-03-20 15:10:00,18.89,18.94,18.89,18.93,142400.0,13.6373,13.6734,13.6373,13.6662,142400.0
2013-03-20 15:20:00,18.93,18.93,18.91,18.91,151600.0,13.6662,13.6662,13.6518,13.6518,151600.0
2013-03-20 15:30:00,18.91,18.92,18.9,18.92,188800.0,13.6518,13.659,13.6446,13.659,188800.0
2013-03-20 15:40:00,18.92,18.95,18.92,18.94,318800.0,13.659,13.6807,13.659,13.6734,318800.0
2013-03-20 15:50:00,18.94,18.94,18.91,18.93,792800.0,13.6734,13.6734,13.6518,13.6662,792800.0
2013-03-21 09:30:00,18.88,18.94,18.86,18.86,192000.0,13.6301,13.6734,13.6157,13.6157,192000.0
2013-03-21 09:40:00,18.86,18.88,18.83,18.88,86000.0,13.6157,13.6301,13.594,13.6301,86000.0
2013-03-21 09:50:00,18.88,18.88,18.85,18.86,120000.0,13.6301,13.6301,13.6085,13.6157,120000.0
2013-03-21 10:00:00,18.86,18.89,18.86,18.88,124000.0,13.6157,13.6373,13.6157,13.6301,124000.0
2013-03-21 10:10:00,18.88,18.91,18.87,18.9,214000.0,13.6301,13.6518,13.6229,13.6446,214000.0
2013-03-21 10:20:00,18.9,18.91,18.88,18.91,114800.0,13.6446,13.6518,13.6301,13.6518,114800.0
2013-03-21 10:30:00,18.9,18.9,18.88,18.88,124000.0,13.6446,13.6446,13.6301,13.6301,124000.0
2013-03-21 10:40:00,18.88,18.92,18.88,18.91,112800.0,13.6301,13.659,13.6301,13.6518,112800.0
2013-03-21 10:50:00,18.91,18.92,18.9,18.91,68000.0,13.6518,13.659,13.6446,13.6518,68000.0
2013-03-21 11:00:00,18.92,18.93,18.9,18.92,147600.0,13.659,13.6662,13.6446,13.659,147600.0
2013-03-21 11:10:00,18.92,18.94,18.92,18.93,87600.0,13.659,13.6734,13.659,13.6662,87600.0
2013-03-21 11:20:00,18.94,18.97,18.93,18.97,243200.0,13.6734,13.6951,13.6662,13.6951,243200.0
2013-03-21 11:30:00,18.97,18.97,18.95,18.96,157200.0,13.6951,13.6951,13.6807,13.6879,157200.0
2013-03-21 11:40:00,18.96,18.98,18.96,18.96,110400.0,13.6879,13.7023,13.6879,13.6879,110400.0
2013-03-21 11:50:00,18.96,18.97,18.96,18.96,93600.0,13.6879,13.6951,13.6879,13.6879,93600.0
2013-03-21 12:00:00,18.96,18.99,18.96,18.98,159200.0,13.6879,13.7095,13.6879,13.7023,159200.0
2013-03-21 12:10:00,18.98,18.98,18.97,18.98,66400.0,13.7023,13.7023,13.6951,13.7023,66400.0
2013-03-21 12:20:00,18.98,18.98,18.97,18.98,107600.0,13.7023,13.7023,13.6951,13.7023,107600.0
2013-03-21 12:30:00,18.98,18.98,18.96,18.97,111600.0,13.7023,13.7023,13.6879,13.6951,111600.0
2013-03-21 12:40:00,18.97,18.97,18.96,18.96,62400.0,13.6951,13.6951,13.6879,13.6879,62400.0
2013-03-21 12:50:00,18.96,18.97,18.95,18.95,86800.0,13.6879,13.6951,13.6807,13.6807,86800.0
2013-03-21 13:00:00,18.95,18.97,18.95,18.97,118400.0,13.6807,13.6951,13.6807,13.6951,118400.0
2013-03-21 13:10:00,18.97,18.99,18.95,18.95,172400.0,13.6951,13.7095,13.6807,13.6807,172400.0
2013-03-21 13:20:00,18.95,18.95,18.94,18.94,124800.0,13.6807,13.6807,13.6734,13.6734,124800.0
2013-03-21 13:30:00,18.94,18.94,18.91,18.93,220400.0,13.6734,13.6734,13.6518,13.6662,220400.0
2013-03-21 13:40:00,18.93,18.95,18.92,18.95,146000.0,13.6662,13.6807,13.659,13.6807,146000.0
2013-03-21 13:50:00,18.95,18.97,18.95,18.96,116800.0,13.6807,13.6951,13.6807,13.6879,116800.0
2013-03-21 14:00:00,18.96,18.96,18.93,18.96,192000.0,13.6879,13.6879,13.6662,13.6879,192000.0
2013-03-21 14:10:00,18.95,18.99,18.94,18.97,199600.0,13.6807,13.7095,13.6734,13.6951,199600.0
2013-03-21 14:20:00,18.96,18.98,18.95,18.95,100000.0,13.6879,13.7023,13.6807,13.6807,100000.0
2013-03-21 14:30:00,18.95,18.96,18.94,18.94,111600.0,13.6807,13.6879,13.6734,13.6734,111600.0
2013-03-21 14:40:00,18.95,18.96,18.94,18.96,131600.0,13.6807,13.6879,13.6734,13.6879,131600.0
2013-03-21 14:50:00,18.96,18.96,18.95,18.96,105200.0,13.6879,13.6879,13.6807,13.6879,105200.0
2013-03-21 15:00:00,18.96,18.97,18.94,18.94,220000.0,13.6879,13.6951,13.6734,13.6734,220000.0
2013-03-21 15:10:00,18.94,18.94,18.91,18.92,144400.0,13.6734,13.6734,13.6518,13.659,144400.0
2013-03-21 15:20:00,18.92,18.94,18.91,18.94,136000.0,13.659,13.6734,13.6518,13.6734,136000.0
2013-03-21 15:30:00,18.93,18.94,18.91,18.92,266000.0,13.6662,13.6734,13.6518,13.659,266000.0
2013-03-21 15:40:00,18.92,18.93,18.91,18.93,441200.0,13.659,13.6662,13.6518,13.6662,441200.0
2013-03-21 15:50:00,18.93,18.94,18.9,18.91,684800.0,13.6662,13.6734,13.6446,13.6518,684800.0
2013-03-22 09:30:00,18.91,18.96,18.86,18.95,356400.0,13.6518,13.6879,13.6157,13.6807,356400.0
2013-03-22 09:40:00,18.96,18.97,18.93,18.95,116800.0,13.6879,13.6951,13.6662,13.6807,116800.0
2013-03-22 09:50:00,18.95,18.98,18.94,18.98,149600.0,13.6807,13.7023,13.6734,13.7023,149600.0
2013-03-22 10:00:00,18.97,19.02,18.96,19.01,200800.0,13.6951,13.7312,13.6879,13.724,200800.0
2013-03-22 10:10:00,19.01,19.03,19.0,19.01,192800.0,13.724,13.7384,13.7168,13.724,192800.0
2013-03-22 10:20:00,19.01,19.01,18.98,19.0,355200.0,13.724,13.724,13.7023,13.7168,355200.0
2013-03-22 10:30:00,19.0,19.01,18.99,18.99,275600.0,13.7168,13.724,13.7095,13.7095,275600.0
2013-03-22 10:40:00,18.99,19.0,18.97,18.98,146800.0,13.7095,13.7168,13.6951,13.7023,146800.0
2013-03-22 10:50:00,18.98,19.0,18.97,18.99,90400.0,13.7023,13.7168,13.6951,13.7095,90400.0
2013-03-22 11:00:00,18.99,19.03,18.99,19.0,132000.0,13.7095,13.7384,13.7095,13.7168,132000.0
2013-03-22 11:10:00,19.0,19.03,19.0,19.03,139600.0,13.7168,13.7384,13.7168,13.7384,139600.0
2013-03-22 11:20:00,19.03,19.04,19.02,19.04,64000.0,13.7384,13.7456,13.7312,13.7456,64000.0
2013-03-22 11:30:00,19.04,19.06,19.04,19.04,87200.0,13.7456,13.7601,13.7456,13.7456,87200.0
2013-03-22 11:40:00,19.05,19.05,19.02,19.02,82800.0,13.7529,13.7529,13.7312,13.7312,82800.0
2013-03-22 11:50:00,19.03,19.03,19.02,19.02,64400.0,13.7384,13.7384,13.7312,13.7312,64400.0
2013-03-22 12:00:00,19.02,19.03,19.01,19.03,127600.0,13.7312,13.7384,13.724,13.7384,127600.0
2013-03-22 12:10:00,19.03,19.03,19.01,19.02,94800.0,13.7384,13.7384,13.724,13.7312,94800.0
2013-03-22 12:20:00,19.02,19.03,19.01,19.03,86400.0,13.7312,13.7384,13.724,13.7384,86400.0
2013-03-22 12:30:00,19.03,19.03,19.01,19.02,108400.0,13.7384,13.7384,13.724,13.7312,108400.0
2013-03-22 12:40:00,19.02,19.02,19.0,19.0,152400.0,13.7312,13.7312,13.7168,13.7168,152400.0
2013-03-22 12:50:00,19.0,19.04,19.0,19.04,145200.0,13.7168,13.7456,13.7168,13.7456,145200.0
2013-03-22 13:00:00,19.04,19.05,19.01,19.04,137200.0,13.7456,13.7529,13.724,13.7456,137200.0
2013-03-22 13:10:00,19.04,19.04,19.03,19.03,75200.0,13.7456,13.7456,13.7384,13.7384,75200.0
2013-03-22 13:20:00,19.03,19.04,19.02,19.04,164400.0,13.7384,13.7456,13.7312,13.7456,164400.0
2013-03-22 13:30:00,19.04,19.04,19.02,19.03,89200.0,13.7456,13.7456,13.7312,13.7384,89200.0
2013-03-22 13:40:00,19.03,19.03,19.02,19.03,80800.0,13.7384,13.7384,13.7312,13.7384,80800.0
2013-03-22 13:50:00,19.03,19.04,19.03,19.04,99200.0,13.7384,13.7456,13.7384,13.7456,99200.0
2013-03-22 14:00:00,19.04,19.05,19.03,19.03,96800.0,13.7456,13.7529,13.7384,13.7384,96800.0
2013-03-22 14:10:00,19.03,19.05,19.03,19.04,95600.0,13.7384,13.7529,13.7384,13.7456,95600.0
2013-03-22 14:20:00,19.04,19.05,19.03,19.04,66000.0,13.7456,13.7529,13.7384,13.7456,66000.0
2013-03-22 14:30:00,19.04,19.04,19.03,19.03,74800.0,13.7456,13.7456,13.7384,13.7384,74800.0
2013-03-22 14:40:00,19.04,19.04,19.03,19.04,49200.0,13.7456,13.7456,13.7384,13.7456,49200.0
2013-03-22 14:50:00,19.04,19.04,19.02,19.02,49600.0,13.7456,13.7456,13.7312,13.7312,49600.0
2013-03-22 15:00:00,19.02,19.03,19.01,19.02,108000.0,13.7312,13.7384,13.724,13.7312,108000.0
2013-03-22 15:10:00,19.02,19.03,19.01,19.02,133200.0,13.7312,13.7384,13.724,13.7312,133200.0
2013-03-22 15:20:00,19.02,19.02,19.0,19.01,240000.0,13.7312,13.7312,13.7168,13.724,240000.0
2013-03-22 15:30:00,19.01,19.02,19.01,19.01,151200.0,13.724,13.7312,13.724,13.724,151200.0
2013-03-22 15:40:00,19.02,19.02,19.0,19.01,131600.0,13.7312,13.7312,13.7168,13.724,131600.0
2013-03-22 15:50:00,19.01,19.05,19.0,19.05,693200.0,13.724,13.7529,13.7168,13.7529,693200.0
2013-03-25 09:30:00,19.11,19.23,19.1,19.2,431200.0,13.7962,13.8828,13.789,13.8611,431200.0
2013-03-25 09:40:00,19.2,19.24,19.19,19.23,190000.0,13.8611,13.89,13.8539,13.8828,190000.0
2013-03-25 09:50:00,19.24,19.24,19.21,19.22,158400.0,13.89,13.89,13.8684,13.8756,158400.0
2013-03-25 10:00:00,19.22,19.22,19.17,19.18,140000.0,13.8756,13.8756,13.8395,13.8467,140000.0
2013-03-25 10:10:00,19.17,19.18,19.17,19.17,278800.0,13.8395,13.8467,13.8395,13.8395,278800.0
2013-03-25 10:20:00,19.17,19.19,19.17,19.18,248400.0,13.8395,13.8539,13.8395,13.8467,248400.0
2013-03-25 10:30:00,19.18,19.18,19.11,19.11,286400.0,13.8467,13.8467,13.7962,13.7962,286400.0
2013-03-25 10:40:00,19.11,19.11,19.08,19.09,195600.0,13.7962,13.7962,13.7745,13.7817,195600.0
2013-03-25 10:50:00,19.09,19.1,19.09,19.1,350800.0,13.7817,13.789,13.7817,13.789,350800.0
2013-03-25 11:00:00,19.09,19.13,19.09,19.13,201600.0,13.7817,13.8106,13.7817,13.8106,201600.0
2013-03-25 11:10:00,19.13,19.14,19.06,19.07,164000.0,13.8106,13.8178,13.7601,13.7673,164000.0
2013-03-25 11:20:00,19.06,19.09,19.05,19.07,162800.0,13.7601,13.7817,13.7529,13.7673,162800.0
2013-03-25 11:30:00,19.07,19.11,19.06,19.1,158800.0,13.7673,13.7962,13.7601,13.789,158800.0
2013-03-25 11:40:00,19.1,19.1,19.08,19.1,158400.0,13.789,13.789,13.7745,13.789,158400.0
2013-03-25 11:50:00,19.09,19.1,19.07,19.08,127600.0,13.7817,13.789,13.7673,13.7745,127600.0
2013-03-25 12:00:00,19.08,19.09,19.04,19.05,104800.0,13.7745,13.7817,13.7456,13.7529,104800.0
2013-03-25 12:10:00,19.04,19.06,19.03,19.05,110000.0,13.7456,13.7601,13.7384,13.7529,110000.0
2013-03-25 12:20:00,19.05,19.07,19.04,19.05,92000.0,13.7529,13.7673,13.7456,13.7529,92000.0
2013-03-25 12:30:00,19.05,19.07,19.05,19.06,137600.0,13.7529,13.7673,13.7529,13.7601,137600.0
2013-03-25 12:40:00,19.06,19.07,19.06,19.07,80000.0,13.7601,13.7673,13.7601,13.7673,80000.0
2013-03-25 12:50:00,19.07,19.07,19.01,19.02,208000.0,13.7673,13.7673,13.724,13.7312,208000.0
2013-03-25 13:00:00,19.02,19.02,19.0,19.01,252000.0,13.7312,13.7312,13.7168,13.724,252000.0
2013-03-25 13:10:00,19.01,19.01,18.99,18.99,67600.0,13.724,13.724,13.7095,13.7095,67600.0
2013-03-25 13:20:00,18.99,19.02,18.99,19.02,46000.0,13.7095,13.7312,13.7095,13.7312,46000.0
2013-03-25 13:30:00,19.01,19.02,19.01,19.02,110000.0,13.724,13.7312,13.724,13.7312,110000.0
2013-03-25 13:40:00,19.02,19.08,19.01,19.07,156400.0,13.7312,13.7745,13.724,13.7673,156400.0
2013-03-25 13:50:00,19.07,19.1,19.06,19.09,293600.0,13.7673,13.789,13.7601,13.7817,293600.0
2013-03-25 14:00:00,19.09,19.09,19.06,19.08,88400.0,13.7817,13.7817,13.7601,13.7745,88400.0
2013-03-25 14:10:00,19.08,19.09,19.06,19.08,98800.0,13.7745,13.7817,13.7601,13.7745,98800.0
2013-03-25 14:20:00,19.08,19.11,19.08,19.1,122400.0,13.7745,13.7962,13.7745,13.789,122400.0
2013-03-25 14:30:00,19.09,19.1,19.06,19.07,181200.0,13.7817,13.789,13.7601,13.7673,181200.0
2013-03-25 14:40:00,19.06,19.08,19.06,19.06,131600.0,13.7601,13.7745,13.7601,13.7601,131600.0
2013-03-25 14:50:00,19.06,19.07,19.06,19.06,127600.0,13.7601,13.7673,13.7601,13.7601,127600.0
2013-03-25 15:00:00,19.06,19.06,19.03,19.03,136800.0,13.7601,13.7601,13.7384,13.7384,136800.0
2013-03-25 15:10:00,19.03,19.05,19.02,19.02,148000.0,13.7384,13.7529,13.7312,13.7312,148000.0
2013-03-25 15:20:00,19.02,19.04,19.02,19.03,189200.0,13.7312,13.7456,13.7312,13.7384,189200.0
2013-03-25 15:30:00,19.02,19.04,19.02,19.04,167200.0,13.7312,13.7456,13.7312,13.7456,167200.0
2013-03-25 15:40:00,19.04,19.04,19.02,19.03,290800.0,13.7456,13.7456,13.7312,13.7384,290800.0
2013-03-25 15:50:00,19.03,19.09,19.02,19.06,966800.0,13.7384,13.7817,13.7312,13.7601,966800.0
2013-03-26 09:30:00,19.08,19.18,19.07,19.15,227600.0,13.7745,13.8467,13.7673,13.825,227600.0
2013-03-26 09:40:00,19.15,19.16,19.12,19.14,66400.0,13.825,13.8323,13.8034,13.8178,66400.0
2013-03-26 09:50:00,19.14,19.18,19.13,19.18,99600.0,13.8178,13.8467,13.8106,13.8467,99600.0
2013-03-26 10:00:00,19.17,19.18,19.15,19.15,206800.0,13.8395,13.8467,13.825,13.825,206800.0
2013-03-26 10:10:00,19.15,19.17,19.13,19.14,163200.0,13.825,13.8395,13.8106,13.8178,163200.0
2013-03-26 10:20:00,19.13,19.16,19.13,19.15,120000.0,13.8106,13.8323,13.8106,13.825,120000.0
2013-03-26 10:30:00,19.16,19.16,19.14,19.15,177200.0,13.8323,13.8323,13.8178,13.825,177200.0
2013-03-26 10:40:00,19.15,19.16,19.14,19.15,314800.0,13.825,13.8323,13.8178,13.825,314800.0
2013-03-26 10:50:00,19.15,19.19,19.15,19.18,142000.0,13.825,13.8539,13.825,13.8467,142000.0
2013-03-26 11:00:00,19.19,19.19,19.18,19.18,154000.0,13.8539,13.8539,13.8467,13.8467,154000.0
2013-03-26 11:10:00,19.19,19.21,19.18,19.21,511200.0,13.8539,13.8684,13.8467,13.8684,511200.0
2013-03-26 11:20:00,19.21,19.24,19.2,19.23,118000.0,13.8684,13.89,13.8611,13.8828,118000.0
2013-03-26 11:30:00,19.23,19.25,19.23,19.24,256800.0,13.8828,13.8972,13.8828,13.89,256800.0
2013-03-26 11:40:00,19.25,19.25,19.24,19.25,86000.0,13.8972,13.8972,13.89,13.8972,86000.0
2013-03-26 11:50:00,19.25,19.26,19.25,19.25,214000.0,13.8972,13.9045,13.8972,13.8972,214000.0
2013-03-26 12:00:00,19.25,19.28,19.25,19.27,255200.0,13.8972,13.9189,13.8972,13.9117,255200.0
2013-03-26 12:10:00,19.28,19.28,19.26,19.27,405200.0,13.9189,13.9189,13.9045,13.9117,405200.0
2013-03-26 12:20:00,19.27,19.27,19.24,19.25,206800.0,13.9117,13.9117,13.89,13.8972,206800.0
2013-03-26 12:30:00,19.25,19.25,19.24,19.25,246400.0,13.8972,13.8972,13.89,13.8972,246400.0
2013-03-26 12:40:00,19.25,19.27,19.25,19.25,347200.0,13.8972,13.9117,13.8972,13.8972,347200.0
2013-03-26 12:50:00,19.25,19.25,19.23,19.23,319200.0,13.8972,13.8972,13.8828,13.8828,319200.0
2013-03-26 13:00:00,19.23,19.23,19.22,19.23,101200.0,13.8828,13.8828,13.8756,13.8828,101200.0
2013-03-26 13:10:00,19.23,19.24,19.23,19.23,90800.0,13.8828,13.89,13.8828,13.8828,90800.0
2013-03-26 13:20:00,19.23,19.24,19.22,19.24,183600.0,13.8828,13.89,13.8756,13.89,183600.0
2013-03-26 13:30:00,19.23,19.25,19.23,19.25,196400.0,13.8828,13.8972,13.8828,13.8972,196400.0
2013-03-26 13:40:00,19.25,19.25,19.24,19.24,623600.0,13.8972,13.8972,13.89,13.89,623600.0
2013-03-26 13:50:00,19.24,19.24,19.22,19.24,96800.0,13.89,13.89,13.8756,13.89,96800.0
2013-03-26 14:00:00,19.23,19.25,19.23,19.23,183200.0,13.8828,13.8972,13.8828,13.8828,183200.0
2013-03-26 14:10:00,19.23,19.23,19.21,19.22,113600.0,13.8828,13.8828,13.8684,13.8756,113600.0
2013-03-26 14:20:00,19.22,19.22,19.21,19.22,192000.0,13.8756,13.8756,13.8684,13.8756,192000.0
2013-03-26 14:30:00,19.22,19.24,19.22,19.23,125200.0,13.8756,13.89,13.8756,13.8828,125200.0
2013-03-26 14:40:00,19.23,19.24,19.23,19.24,195200.0,13.8828,13.89,13.8828,13.89,195200.0
2013-03-26 14:50:00,19.24,19.25,19.23,19.24,206000.0,13.89,13.8972,13.8828,13.89,206000.0
2013-03-26 15:00:00,19.24,19.25,19.24,19.24,175200.0,13.89,13.8972,13.89,13.89,175200.0
2013-03-26 15:10:00,19.24,19.26,19.24,19.26,114000.0,13.89,13.9045,13.89,13.9045,114000.0
2013-03-26 15:20:00,19.26,19.26,19.25,19.25,177200.0,13.9045,13.9045,13.8972,13.8972,177200.0
2013-03-26 15:30:00,19.25,19.28,19.25,19.28,182000.0,13.8972,13.9189,13.8972,13.9189,182000.0
2013-03-26 15:40:00,19.28,19.29,19.27,19.29,359200.0,13.9189,13.9261,13.9117,13.9261,359200.0
2013-03-26 15:50:00,19.29,19.3,19.27,19.29,1463200.0,13.9261,13.9333,13.9117,13.9261,1463200.0
2013-03-27 09:30:00,19.2,19.25,19.19,19.22,196000.0,13.8611,13.8972,13.8539,13.8756,196000.0
2013-03-27 09:40:00,19.22,19.24,19.2,19.23,94400.0,13.8756,13.89,13.8611,13.8828,94400.0
2013-03-27 09:50:00,19.24,19.25,19.23,19.24,109200.0,13.89,13.8972,13.8828,13.89,109200.0
2013-03-27 10:00:00,19.24,19.25,19.23,19.25,272400.0,13.89,13.8972,13.8828,13.8972,272400.0
2013-03-27 10:10:00,19.25,19.26,19.24,19.25,99600.0,13.8972,13.9045,13.89,13.8972,99600.0
2013-03-27 10:20:00,19.25,19.33,19.25,19.33,174000.0,13.8972,13.955,13.8972,13.955,174000.0
2013-03-27 10:30:00,19.33,19.33,19.31,19.32,117200.0,13.955,13.955,13.9406,13.9478,117200.0
2013-03-27 10:40:00,19.32,19.34,19.31,19.33,128000.0,13.9478,13.9622,13.9406,13.955,128000.0
2013-03-27 10:50:00,19.33,19.33,19.3,19.31,77600.0,13.955,13.955,13.9333,13.9406,77600.0
2013-03-27 11:00:00,19.31,19.31,19.3,19.31,218800.0,13.9406,13.9406,13.9333,13.9406,218800.0
2013-03-27 11:10:00,19.31,19.32,19.3,19.3,392800.0,13.9406,13.9478,13.9333,13.9333,392800.0
2013-03-27 11:20:00,19.3,19.3,19.29,19.29,119200.0,13.9333,13.9333,13.9261,13.9261,119200.0
2013-03-27 11:30:00,19.29,19.3,19.28,19.3,117200.0,13.9261,13.9333,13.9189,13.9333,117200.0
2013-03-27 11:40:00,19.3,19.3,19.29,19.3,78000.0,13.9333,13.9333,13.9261,13.9333,78000.0
2013-03-27 11:50:00,19.3,19.31,19.28,19.29,88800.0,13.9333,13.9406,13.9189,13.9261,88800.0
2013-03-27 12:00:00,19.29,19.3,19.29,19.29,97200.0,13.9261,13.9333,13.9261,13.9261,97200.0
2013-03-27 12:10:00,19.29,19.3,19.29,19.29,78000.0,13.9261,13.9333,13.9261,13.9261,78000.0
2013-03-27 12:20:00,19.29,19.3,19.29,19.29,102800.0,13.9261,13.9333,13.9261,13.9261,102800.0
2013-03-27 12:30:00,19.29,19.3,19.29,19.29,261200.0,13.9261,13.9333,13.9261,13.9261,261200.0
2013-03-27 12:40:00,19.29,19.29,19.24,19.25,153600.0,13.9261,13.9261,13.89,13.8972,153600.0
2013-03-27 12:50:00,19.25,19.25,19.23,19.24,239200.0,13.8972,13.8972,13.8828,13.89,239200.0
2013-03-27 13:00:00,19.24,19.25,19.24,19.25,311200.0,13.89,13.8972,13.89,13.8972,311200.0
2013-03-27 13:10:00,19.25,19.26,19.25,19.25,480800.0,13.8972,13.9045,13.8972,13.8972,480800.0
2013-03-27 13:20:00,19.25,19.25,19.24,19.25,119600.0,13.8972,13.8972,13.89,13.8972,119600.0
2013-03-27 13:30:00,19.25,19.25,19.24,19.24,76400.0,13.8972,13.8972,13.89,13.89,76400.0
2013-03-27 13:40:00,19.24,19.25,19.24,19.25,131200.0,13.89,13.8972,13.89,13.8972,131200.0
2013-03-27 13:50:00,19.25,19.25,19.24,19.25,89200.0,13.8972,13.8972,13.89,13.8972,89200.0
2013-03-27 14:00:00,19.25,19.26,19.24,19.24,149200.0,13.8972,13.9045,13.89,13.89,149200.0
2013-03-27 14:10:00,19.24,19.25,19.24,19.24,99600.0,13.89,13.8972,13.89,13.89,99600.0
2013-03-27 14:20:00,19.24,19.25,19.24,19.25,153600.0,13.89,13.8972,13.89,13.8972,153600.0
2013-03-27 14:30:00,19.25,19.25,19.24,19.25,130800.0,13.8972,13.8972,13.89,13.8972,130800.0
2013-03-27 14:40:00,19.25,19.25,19.23,19.23,142000.0,13.8972,13.8972,13.8828,13.8828,142000.0
2013-03-27 14:50:00,19.23,19.23,19.22,19.23,193200.0,13.8828,13.8828,13.8756,13.8828,193200.0
2013-03-27 15:00:00,19.23,19.24,19.21,19.22,186400.0,13.8828,13.89,13.8684,13.8756,186400.0
2013-03-27 15:10:00,19.22,19.23,19.21,19.22,211200.0,13.8756,13.8828,13.8684,13.8756,211200.0
2013-03-27 15:20:00,19.22,19.24,19.21,19.23,182000.0,13.8756,13.89,13.8684,13.8828,182000.0
2013-03-27 15:30:00,19.23,19.24,19.22,19.23,206000.0,13.8828,13.89,13.8756,13.8828,206000.0
2013-03-27 15:40:00,19.23,19.24,19.21,19.22,338000.0,13.8828,13.89,13.8684,13.8756,338000.0
2013-03-27 15:50:00,19.21,19.23,19.21,19.22,573600.0,13.8684,13.8828,13.8684,13.8756,573600.0
2013-03-28 09:30:00,19.25,19.35,19.25,19.3,196800.0,13.8972,13.9694,13.8972,13.9333,196800.0
2013-03-28 09:40:00,19.29,19.33,19.27,19.3,129600.0,13.9261,13.955,13.9117,13.9333,129600.0
2013-03-28 09:50:00,19.3,19.34,19.29,19.32,106000.0,13.9333,13.9622,13.9261,13.9478,106000.0
2013-03-28 10:00:00,19.32,19.34,19.3,19.34,130000.0,13.9478,13.9622,13.9333,13.9622,130000.0
2013-03-28 10:10:00,19.34,19.35,19.33,19.34,92000.0,13.9622,13.9694,13.955,13.9622,92000.0
2013-03-28 10:20:00,19.35,19.37,19.34,19.35,76400.0,13.9694,13.9839,13.9622,13.9694,76400.0
2013-03-28 10:30:00,19.36,19.37,19.35,19.35,123200.0,13.9767,13.9839,13.9694,13.9694,123200.0
2013-03-28 10:40:00,19.35,19.37,19.35,19.36,150400.0,13.9694,13.9839,13.9694,13.9767,150400.0
2013-03-28 10:50:00,19.36,19.4,19.36,19.39,230400.0,13.9767,14.0055,13.9767,13.9983,230400.0
2013-03-28 11:00:00,19.39,19.4,19.38,19.39,117200.0,13.9983,14.0055,13.9911,13.9983,117200.0
2013-03-28 11:10:00,19.39,19.4,19.38,19.39,96400.0,13.9983,14.0055,13.9911,13.9983,96400.0
2013-03-28 11:20:00,19.39,19.41,19.39,19.4,138400.0,13.9983,14.0128,13.9983,14.0055,138400.0
2013-03-28 11:30:00,19.4,19.41,19.38,19.39,135200.0,14.0055,14.0128,13.9911,13.9983,135200.0
2013-03-28 11:40:00,19.39,19.39,19.37,19.37,104000.0,13.9983,13.9983,13.9839,13.9839,104000.0
2013-03-28 11:50:00,19.37,19.38,19.36,19.37,104800.0,13.9839,13.9911,13.9767,13.9839,104800.0
2013-03-28 12:00:00,19.37,19.37,19.35,19.36,146800.0,13.9839,13.9839,13.9694,13.9767,146800.0
2013-03-28 12:10:00,19.36,19.36,19.35,19.35,144800.0,13.9767,13.9767,13.9694,13.9694,144800.0
2013-03-28 12:20:00,19.35,19.35,19.34,19.34,109600.0,13.9694,13.9694,13.9622,13.9622,109600.0
2013-03-28 12:30:00,19.34,19.35,19.34,19.34,100000.0,13.9622,13.9694,13.9622,13.9622,100000.0
2013-03-28 12:40:00,19.34,19.36,19.34,19.35,79600.0,13.9622,13.9767,13.9622,13.9694,79600.0
2013-03-28 12:50:00,19.35,19.35,19.35,19.35,89200.0,13.9694,13.9694,13.9694,13.9694,89200.0
2013-03-28 13:00:00,19.35,19.35,19.32,19.32,96800.0,13.9694,13.9694,13.9478,13.9478,96800.0
2013-03-28 13:10:00,19.32,19.32,19.31,19.31,95200.0,13.9478,13.9478,13.9406,13.9406,95200.0
2013-03-28 13:20:00,19.31,19.32,19.31,19.31,142000.0,13.9406,13.9478,13.9406,13.9406,142000.0
2013-03-28 13:30:00,19.31,19.34,19.31,19.33,100400.0,13.9406,13.9622,13.9406,13.955,100400.0
2013-03-28 13:40:00,19.34,19.34,19.33,19.33,51200.0,13.9622,13.9622,13.955,13.955,51200.0
2013-03-28 13:50:00,19.33,19.34,19.32,19.33,125600.0,13.955,13.9622,13.9478,13.955,125600.0
2013-03-28 14:00:00,19.33,19.34,19.33,19.33,146400.0,13.955,13.9622,13.955,13.955,146400.0
2013-03-28 14:10:00,19.33,19.34,19.32,19.33,112000.0,13.955,13.9622,13.9478,13.955,112000.0
2013-03-28 14:20:00,19.33,19.34,19.33,19.34,113600.0,13.955,13.9622,13.955,13.9622,113600.0
2013-03-28 14:30:00,19.34,19.35,19.33,19.34,69600.0,13.9622,13.9694,13.955,13.9622,69600.0
2013-03-28 14:40:00,19.34,19.37,19.34,19.37,91600.0,13.9622,13.9839,13.9622,13.9839,91600.0
2013-03-28 14:50:00,19.36,19.37,19.36,19.36,82400.0,13.9767,13.9839,13.9767,13.9767,82400.0
2013-03-28 15:00:00,19.36,19.38,19.35,19.36,123600.0,13.9767,13.9911,13.9694,13.9767,123600.0
2013-03-28 15:10:00,19.36,19.38,19.36,19.37,88800.0,13.9767,13.9911,13.9767,13.9839,88800.0
2013-03-28 15:20:00,19.37,19.39,19.37,19.38,112800.0,13.9839,13.9983,13.9839,13.9911,112800.0
2013-03-28 15:30:00,19.38,19.4,19.38,19.4,158800.0,13.9911,14.0055,13.9911,14.0055,158800.0
2013-03-28 15:40:00,19.4,19.42,19.39,19.41,158400.0,14.0055,14.02,13.9983,14.0128,158400.0
2013-03-28 15:50:00,19.41,19.45,19.41,19.42,819200.0,14.0128,14.0416,14.0128,14.02,819200.0
2013-04-01 09:30:00,19.4,19.41,19.36,19.38,198000.0,14.0055,14.0128,13.9767,13.9911,198000.0
2013-04-01 09:40:00,19.36,19.42,19.36,19.42,81200.0,13.9767,14.02,13.9767,14.02,81200.0
2013-04-01 09:50:00,19.42,19.42,19.39,19.39,61200.0,14.02,14.02,13.9983,13.9983,61200.0
2013-04-01 10:00:00,19.4,19.4,19.33,19.35,200800.0,14.0055,14.0055,13.955,13.9694,200800.0
2013-04-01 10:10:00,19.35,19.36,19.33,19.34,100800.0,13.9694,13.9767,13.955,13.9622,100800.0
2013-04-01 10:20:00,19.34,19.35,19.31,19.35,253600.0,13.9622,13.9694,13.9406,13.9694,253600.0
2013-04-01 10:30:00,19.35,19.35,19.31,19.32,95200.0,13.9694,13.9694,13.9406,13.9478,95200.0
2013-04-01 10:40:00,19.32,19.33,19.31,19.33,52800.0,13.9478,13.955,13.9406,13.955,52800.0
2013-04-01 10:50:00,19.32,19.33,19.32,19.32,86000.0,13.9478,13.955,13.9478,13.9478,86000.0
2013-04-01 11:00:00,19.32,19.34,19.31,19.33,61200.0,13.9478,13.9622,13.9406,13.955,61200.0
2013-04-01 11:10:00,19.33,19.34,19.33,19.34,74000.0,13.955,13.9622,13.955,13.9622,74000.0
2013-04-01 11:20:00,19.34,19.34,19.32,19.34,88800.0,13.9622,13.9622,13.9478,13.9622,88800.0
2013-04-01 11:30:00,19.34,19.35,19.33,19.33,49600.0,13.9622,13.9694,13.955,13.955,49600.0
2013-04-01 11:40:00,19.33,19.34,19.32,19.34,90400.0,13.955,13.9622,13.9478,13.9622,90400.0
2013-04-01 11:50:00,19.34,19.34,19.33,19.34,19200.0,13.9622,13.9622,13.955,13.9622,19200.0
2013-04-01 12:00:00,19.33,19.33,19.32,19.33,38400.0,13.955,13.955,13.9478,13.955,38400.0
2013-04-01 12:10:00,19.33,19.35,19.33,19.34,60400.0,13.955,13.9694,13.955,13.9622,60400.0
2013-04-01 12:20:00,19.34,19.35,19.33,19.34,39600.0,13.9622,13.9694,13.955,13.9622,39600.0
2013-04-01 12:30:00,19.34,19.35,19.33,19.35,38000.0,13.9622,13.9694,13.955,13.9694,38000.0
2013-04-01 12:40:00,19.35,19.36,19.35,19.36,30400.0,13.9694,13.9767,13.9694,13.9767,30400.0
2013-04-01 12:50:00,19.36,19.36,19.35,19.35,28400.0,13.9767,13.9767,13.9694,13.9694,28400.0
2013-04-01 13:00:00,19.36,19.36,19.35,19.35,58800.0,13.9767,13.9767,13.9694,13.9694,58800.0
2013-04-01 13:10:00,19.35,19.36,19.35,19.36,65600.0,13.9694,13.9767,13.9694,13.9767,65600.0
2013-04-01 13:20:00,19.35,19.37,19.35,19.36,82000.0,13.9694,13.9839,13.9694,13.9767,82000.0
2013-04-01 13:30:00,19.36,19.38,19.36,19.38,70800.0,13.9767,13.9911,13.9767,13.9911,70800.0
2013-04-01 13:40:00,19.38,19.38,19.37,19.38,82400.0,13.9911,13.9911,13.9839,13.9911,82400.0
2013-04-01 13:50:00,19.39,19.39,19.38,19.39,36800.0,13.9983,13.9983,13.9911,13.9983,36800.0
2013-04-01 14:00:00,19.39,19.4,19.38,19.4,82000.0,13.9983,14.0055,13.9911,14.0055,82000.0
2013-04-01 14:10:00,19.4,19.4,19.38,19.38,79200.0,14.0055,14.0055,13.9911,13.9911,79200.0
2013-04-01 14:20:00,19.38,19.39,19.37,19.38,58800.0,13.9911,13.9983,13.9839,13.9911,58800.0
2013-04-01 14:30:00,19.39,19.4,19.38,19.38,55200.0,13.9983,14.0055,13.9911,13.9911,55200.0
2013-04-01 14:40:00,19.38,19.39,19.38,19.38,36800.0,13.9911,13.9983,13.9911,13.9911,36800.0
2013-04-01 14:50:00,19.38,19.39,19.37,19.37,40400.0,13.9911,13.9983,13.9839,13.9839,40400.0
2013-04-01 15:00:00,19.37,19.38,19.36,19.37,114000.0,13.9839,13.9911,13.9767,13.9839,114000.0
2013-04-01 15:10:00,19.37,19.38,19.33,19.33,93600.0,13.9839,13.9911,13.955,13.955,93600.0
2013-04-01 15:20:00,19.34,19.35,19.33,19.34,98800.0,13.9622,13.9694,13.955,13.9622,98800.0
2013-04-01 15:30:00,19.34,19.36,19.33,19.34,115200.0,13.9622,13.9767,13.955,13.9622,115200.0
2013-04-01 15:40:00,19.34,19.36,19.33,19.35,145200.0,13.9622,13.9767,13.955,13.9694,145200.0
2013-04-01 15:50:00,19.35,19.36,19.34,19.36,318000.0,13.9694,13.9767,13.9622,13.9767,318000.0
2013-04-02 09:30:00,19.43,19.46,19.42,19.45,186400.0,14.0272,14.0488,14.02,14.0416,186400.0
2013-04-02 09:40:00,19.45,19.5,19.44,19.49,62800.0,14.0416,14.0777,14.0344,14.0705,62800.0
2013-04-02 09:50:00,19.49,19.5,19.46,19.47,59200.0,14.0705,14.0777,14.0488,14.0561,59200.0
2013-04-02 10:00:00,19.47,19.49,19.46,19.49,86000.0,14.0561,14.0705,14.0488,14.0705,86000.0
2013-04-02 10:10:00,19.48,19.5,19.47,19.49,80800.0,14.0633,14.0777,14.0561,14.0705,80800.0
2013-04-02 10:20:00,19.49,19.51,19.49,19.5,116000.0,14.0705,14.0849,14.0705,14.0777,116000.0
2013-04-02 10:30:00,19.5,19.5,19.48,19.49,39600.0,14.0777,14.0777,14.0633,14.0705,39600.0
2013-04-02 10:40:00,19.49,19.49,19.46,19.46,95600.0,14.0705,14.0705,14.0488,14.0488,95600.0
2013-04-02 10:50:00,19.46,19.47,19.45,19.45,54000.0,14.0488,14.0561,14.0416,14.0416,54000.0
2013-04-02 11:00:00,19.45,19.46,19.44,19.45,104000.0,14.0416,14.0488,14.0344,14.0416,104000.0
2013-04-02 11:10:00,19.45,19.45,19.44,19.45,81200.0,14.0416,14.0416,14.0344,14.0416,81200.0
2013-04-02 11:20:00,19.44,19.45,19.43,19.43,67600.0,14.0344,14.0416,14.0272,14.0272,67600.0
2013-04-02 11:30:00,19.44,19.45,19.43,19.43,190800.0,14.0344,14.0416,14.0272,14.0272,190800.0
2013-04-02 11:40:00,19.43,19.44,19.42,19.43,94400.0,14.0272,14.0344,14.02,14.0272,94400.0
2013-04-02 11:50:00,19.43,19.45,19.43,19.45,44800.0,14.0272,14.0416,14.0272,14.0416,44800.0
2013-04-02 12:00:00,19.46,19.47,19.45,19.46,34400.0,14.0488,14.0561,14.0416,14.0488,34400.0
2013-04-02 12:10:00,19.46,19.47,19.45,19.45,46000.0,14.0488,14.0561,14.0416,14.0416,46000.0
2013-04-02 12:20:00,19.45,19.46,19.45,19.45,237600.0,14.0416,14.0488,14.0416,14.0416,237600.0
2013-04-02 12:30:00,19.45,19.46,19.45,19.45,36000.0,14.0416,14.0488,14.0416,14.0416,36000.0
2013-04-02 12:40:00,19.45,19.45,19.45,19.45,45200.0,14.0416,14.0416,14.0416,14.0416,45200.0
2013-04-02 12:50:00,19.45,19.47,19.45,19.47,58400.0,14.0416,14.0561,14.0416,14.0561,58400.0
2013-04-02 13:00:00,19.48,19.48,19.47,19.47,62800.0,14.0633,14.0633,14.0561,14.0561,62800.0
2013-04-02 13:10:00,19.47,19.48,19.47,19.47,60400.0,14.0561,14.0633,14.0561,14.0561,60400.0
2013-04-02 13:20:00,19.47,19.48,19.46,19.46,48800.0,14.0561,14.0633,14.0488,14.0488,48800.0
2013-04-02 13:30:00,19.47,19.49,19.47,19.49,80000.0,14.0561,14.0705,14.0561,14.0705,80000.0
2013-04-02 13:40:00,19.49,19.5,19.49,19.49,70400.0,14.0705,14.0777,14.0705,14.0705,70400.0
2013-04-02 13:50:00,19.49,19.49,19.47,19.48,55200.0,14.0705,14.0705,14.0561,14.0633,55200.0
2013-04-02 14:00:00,19.47,19.48,19.47,19.48,59600.0,14.0561,14.0633,14.0561,14.0633,59600.0
2013-04-02 14:10:00,19.48,19.49,19.48,19.49,72000.0,14.0633,14.0705,14.0633,14.0705,72000.0
2013-04-02 14:20:00,19.49,19.5,19.48,19.49,156800.0,14.0705,14.0777,14.0633,14.0705,156800.0
2013-04-02 14:30:00,19.49,19.5,19.48,19.49,350000.0,14.0705,14.0777,14.0633,14.0705,350000.0
2013-04-02 14:40:00,19.49,19.51,19.48,19.5,157200.0,14.0705,14.0849,14.0633,14.0777,157200.0
2013-04-02 14:50:00,19.5,19.54,19.5,19.53,205600.0,14.0777,14.1066,14.0777,14.0994,205600.0
2013-04-02 15:00:00,19.53,19.56,19.53,19.55,225200.0,14.0994,14.121,14.0994,14.1138,225200.0
2013-04-02 15:10:00,19.55,19.55,19.51,19.51,59600.0,14.1138,14.1138,14.0849,14.0849,59600.0
2013-04-02 15:20:00,19.51,19.52,19.49,19.5,150000.0,14.0849,14.0922,14.0705,14.0777,150000.0
2013-04-02 15:30:00,19.5,19.51,19.5,19.5,105600.0,14.0777,14.0849,14.0777,14.0777,105600.0
2013-04-02 15:40:00,19.5,19.5,19.47,19.5,192000.0,14.0777,14.0777,14.0561,14.0777,192000.0
2013-04-02 15:50:00,19.5,19.54,19.5,19.54,588400.0,14.0777,14.1066,14.0777,14.1066,588400.0
2013-04-03 09:30:00,19.82,19.83,19.7,19.71,449600.0,14.3087,14.316,14.2221,14.2293,449600.0
2013-04-03 09:40:00,19.71,19.71,19.64,19.68,178000.0,14.2293,14.2293,14.1788,14.2077,178000.0
2013-04-03 09:50:00,19.68,19.71,19.67,19.71,160400.0,14.2077,14.2293,14.2005,14.2293,160400.0
2013-04-03 10:00:00,19.7,19.73,19.65,19.68,176800.0,14.2221,14.2438,14.186,14.2077,176800.0
2013-04-03 10:10:00,19.68,19.7,19.66,19.7,144800.0,14.2077,14.2221,14.1932,14.2221,144800.0
2013-04-03 10:20:00,19.69,19.7,19.68,19.7,145600.0,14.2149,14.2221,14.2077,14.2221,145600.0
2013-04-03 10:30:00,19.7,19.72,19.69,19.71,199600.0,14.2221,14.2366,14.2149,14.2293,199600.0
2013-04-03 10:40:00,19.71,19.73,19.7,19.7,145200.0,14.2293,14.2438,14.2221,14.2221,145200.0
2013-04-03 10:50:00,19.7,19.7,19.64,19.64,166800.0,14.2221,14.2221,14.1788,14.1788,166800.0
2013-04-03 11:00:00,19.64,19.66,19.63,19.64,132800.0,14.1788,14.1932,14.1716,14.1788,132800.0
2013-04-03 11:10:00,19.64,19.64,19.59,19.59,127600.0,14.1788,14.1788,14.1427,14.1427,127600.0
2013-04-03 11:20:00,19.59,19.6,19.58,19.59,145600.0,14.1427,14.1499,14.1355,14.1427,145600.0
2013-04-03 11:30:00,19.59,19.62,19.59,19.62,100400.0,14.1427,14.1644,14.1427,14.1644,100400.0
2013-04-03 11:40:00,19.62,19.63,19.61,19.63,102400.0,14.1644,14.1716,14.1571,14.1716,102400.0
2013-04-03 11:50:00,19.63,19.64,19.62,19.63,78800.0,14.1716,14.1788,14.1644,14.1716,78800.0
2013-04-03 12:00:00,19.63,19.63,19.61,19.62,76800.0,14.1716,14.1716,14.1571,14.1644,76800.0
2013-04-03 12:10:00,19.62,19.63,19.61,19.63,87600.0,14.1644,14.1716,14.1571,14.1716,87600.0
2013-04-03 12:20:00,19.63,19.63,19.62,19.62,38800.0,14.1716,14.1716,14.1644,14.1644,38800.0
2013-04-03 12:30:00,19.62,19.64,19.62,19.64,82400.0,14.1644,14.1788,14.1644,14.1788,82400.0
2013-04-03 12:40:00,19.64,19.64,19.62,19.63,143600.0,14.1788,14.1788,14.1644,14.1716,143600.0
2013-04-03 12:50:00,19.63,19.65,19.62,19.65,121200.0,14.1716,14.186,14.1644,14.186,121200.0
2013-04-03 13:00:00,19.65,19.67,19.65,19.67,241600.0,14.186,14.2005,14.186,14.2005,241600.0
2013-04-03 13:10:00,19.66,19.67,19.66,19.67,220800.0,14.1932,14.2005,14.1932,14.2005,220800.0
2013-04-03 13:20:00,19.67,19.68,19.66,19.66,133200.0,14.2005,14.2077,14.1932,14.1932,133200.0
2013-04-03 13:30:00,19.66,19.67,19.64,19.64,144400.0,14.1932,14.2005,14.1788,14.1788,144400.0
2013-04-03 13:40:00,19.64,19.66,19.64,19.65,154000.0,14.1788,14.1932,14.1788,14.186,154000.0
2013-04-03 13:50:00,19.65,19.65,19.64,19.64,100400.0,14.186,14.186,14.1788,14.1788,100400.0
2013-04-03 14:00:00,19.64,19.67,19.64,19.66,471600.0,14.1788,14.2005,14.1788,14.1932,471600.0
2013-04-03 14:10:00,19.67,19.67,19.63,19.63,116800.0,14.2005,14.2005,14.1716,14.1716,116800.0
2013-04-03 14:20:00,19.64,19.65,19.62,19.62,129200.0,14.1788,14.186,14.1644,14.1644,129200.0
2013-04-03 14:30:00,19.62,19.63,19.61,19.63,98400.0,14.1644,14.1716,14.1571,14.1716,98400.0
2013-04-03 14:40:00,19.62,19.63,19.61,19.63,132000.0,14.1644,14.1716,14.1571,14.1716,132000.0
2013-04-03 14:50:00,19.63,19.63,19.6,19.6,106400.0,14.1716,14.1716,14.1499,14.1499,106400.0
2013-04-03 15:00:00,19.6,19.61,19.59,19.59,144000.0,14.1499,14.1571,14.1427,14.1427,144000.0
2013-04-03 15:10:00,19.58,19.61,19.58,19.59,439200.0,14.1355,14.1571,14.1355,14.1427,439200.0
2013-04-03 15:20:00,19.59,19.59,19.57,19.59,135200.0,14.1427,14.1427,14.1283,14.1427,135200.0
2013-04-03 15:30:00,19.58,19.59,19.55,19.56,137200.0,14.1355,14.1427,14.1138,14.121,137200.0
2013-04-03 15:40:00,19.56,19.61,19.56,19.6,254800.0,14.121,14.1571,14.121,14.1499,254800.0
2013-04-03 15:50:00,19.6,19.62,19.58,19.58,435200.0,14.1499,14.1644,14.1355,14.1355,435200.0
2013-04-04 09:30:00,19.63,19.72,19.6,19.7,146000.0,14.1716,14.2366,14.1499,14.2221,146000.0
2013-04-04 09:40:00,19.69,19.73,19.69,19.72,166000.0,14.2149,14.2438,14.2149,14.2366,166000.0
2013-04-04 09:50:00,19.72,19.76,19.72,19.75,116000.0,14.2366,14.2654,14.2366,14.2582,116000.0
2013-04-04 10:00:00,19.75,19.77,19.75,19.76,129600.0,14.2582,14.2726,14.2582,14.2654,129600.0
2013-04-04 10:10:00,19.76,19.77,19.74,19.75,140400.0,14.2654,14.2726,14.251,14.2582,140400.0
2013-04-04 10:20:00,19.75,19.75,19.71,19.73,422400.0,14.2582,14.2582,14.2293,14.2438,422400.0
2013-04-04 10:30:00,19.72,19.75,19.71,19.71,182400.0,14.2366,14.2582,14.2293,14.2293,182400.0
2013-04-04 10:40:00,19.71,19.75,19.71,19.75,106400.0,14.2293,14.2582,14.2293,14.2582,106400.0
2013-04-04 10:50:00,19.75,19.77,19.74,19.77,182800.0,14.2582,14.2726,14.251,14.2726,182800.0
2013-04-04 11:00:00,19.77,19.78,19.76,19.77,169200.0,14.2726,14.2799,14.2654,14.2726,169200.0
2013-04-04 11:10:00,19.77,19.8,19.77,19.79,138400.0,14.2726,14.2943,14.2726,14.2871,138400.0
2013-04-04 11:20:00,19.79,19.8,19.78,19.8,114400.0,14.2871,14.2943,14.2799,14.2943,114400.0
2013-04-04 11:30:00,19.8,19.8,19.78,19.79,292400.0,14.2943,14.2943,14.2799,14.2871,292400.0
2013-04-04 11:40:00,19.79,19.85,19.79,19.84,518800.0,14.2871,14.3304,14.2871,14.3232,518800.0
2013-04-04 11:50:00,19.84,19.84,19.81,19.81,176000.0,14.3232,14.3232,14.3015,14.3015,176000.0
2013-04-04 12:00:00,19.81,19.81,19.79,19.81,170800.0,14.3015,14.3015,14.2871,14.3015,170800.0
2013-04-04 12:10:00,19.81,19.83,19.8,19.82,121200.0,14.3015,14.316,14.2943,14.3087,121200.0
2013-04-04 12:20:00,19.81,19.82,19.79,19.81,128000.0,14.3015,14.3087,14.2871,14.3015,128000.0
2013-04-04 12:30:00,19.81,19.84,19.81,19.84,243200.0,14.3015,14.3232,14.3015,14.3232,243200.0
2013-04-04 12:40:00,19.84,19.85,19.82,19.84,143600.0,14.3232,14.3304,14.3087,14.3232,143600.0
2013-04-04 12:50:00,19.84,19.85,19.83,19.85,182000.0,14.3232,14.3304,14.316,14.3304,182000.0
2013-04-04 13:00:00,19.85,19.85,19.81,19.81,59600.0,14.3304,14.3304,14.3015,14.3015,59600.0
2013-04-04 13:10:00,19.8,19.81,19.79,19.8,75200.0,14.2943,14.3015,14.2871,14.2943,75200.0
2013-04-04 13:20:00,19.8,19.8,19.79,19.79,64400.0,14.2943,14.2943,14.2871,14.2871,64400.0
2013-04-04 13:30:00,19.79,19.83,19.78,19.82,218800.0,14.2871,14.316,14.2799,14.3087,218800.0
2013-04-04 13:40:00,19.82,19.85,19.81,19.81,282400.0,14.3087,14.3304,14.3015,14.3015,282400.0
2013-04-04 13:50:00,19.81,19.81,19.8,19.81,63600.0,14.3015,14.3015,14.2943,14.3015,63600.0
2013-04-04 14:00:00,19.81,19.81,19.79,19.79,73600.0,14.3015,14.3015,14.2871,14.2871,73600.0
2013-04-04 14:10:00,19.8,19.81,19.79,19.8,166400.0,14.2943,14.3015,14.2871,14.2943,166400.0
2013-04-04 14:20:00,19.79,19.81,19.79,19.8,108400.0,14.2871,14.3015,14.2871,14.2943,108400.0
2013-04-04 14:30:00,19.8,19.8,19.79,19.79,62000.0,14.2943,14.2943,14.2871,14.2871,62000.0
2013-04-04 14:40:00,19.79,19.81,19.79,19.81,75600.0,14.2871,14.3015,14.2871,14.3015,75600.0
2013-04-04 14:50:00,19.81,19.81,19.8,19.8,107200.0,14.3015,14.3015,14.2943,14.2943,107200.0
2013-04-04 15:00:00,19.8,19.81,19.8,19.8,98400.0,14.2943,14.3015,14.2943,14.2943,98400.0
2013-04-04 15:10:00,19.8,19.82,19.79,19.79,135200.0,14.2943,14.3087,14.2871,14.2871,135200.0
2013-04-04 15:20:00,19.79,19.79,19.77,19.77,154800.0,14.2871,14.2871,14.2726,14.2726,154800.0
2013-04-04 15:30:00,19.77,19.8,19.77,19.79,164400.0,14.2726,14.2943,14.2726,14.2871,164400.0
2013-04-04 15:40:00,19.79,19.82,19.79,19.81,199600.0,14.2871,14.3087,14.2871,14.3015,199600.0
2013-04-04 15:50:00,19.81,19.84,19.81,19.81,526800.0,14.3015,14.3232,14.3015,14.3015,526800.0
2013-04-05 09:30:00,19.63,19.79,19.63,19.78,222800.0,14.1716,14.2871,14.1716,14.2799,222800.0
2013-04-05 09:40:00,19.77,19.78,19.74,19.74,68400.0,14.2726,14.2799,14.251,14.251,68400.0
2013-04-05 09:50:00,19.74,19.74,19.69,19.72,83600.0,14.251,14.251,14.2149,14.2366,83600.0
2013-04-05 10:00:00,19.72,19.73,19.69,19.71,107600.0,14.2366,14.2438,14.2149,14.2293,107600.0
2013-04-05 10:10:00,19.71,19.73,19.7,19.71,96000.0,14.2293,14.2438,14.2221,14.2293,96000.0
2013-04-05 10:20:00,19.71,19.73,19.7,19.73,101200.0,14.2293,14.2438,14.2221,14.2438,101200.0
2013-04-05 10:30:00,19.73,19.74,19.71,19.72,99200.0,14.2438,14.251,14.2293,14.2366,99200.0
2013-04-05 10:40:00,19.72,19.73,19.69,19.71,69600.0,14.2366,14.2438,14.2149,14.2293,69600.0
2013-04-05 10:50:00,19.71,19.73,19.7,19.71,60000.0,14.2293,14.2438,14.2221,14.2293,60000.0
2013-04-05 11:00:00,19.71,19.75,19.71,19.74,120800.0,14.2293,14.2582,14.2293,14.251,120800.0
2013-04-05 11:10:00,19.73,19.75,19.73,19.73,71600.0,14.2438,14.2582,14.2438,14.2438,71600.0
2013-04-05 11:20:00,19.73,19.73,19.71,19.73,66000.0,14.2438,14.2438,14.2293,14.2438,66000.0
2013-04-05 11:30:00,19.73,19.74,19.72,19.72,67600.0,14.2438,14.251,14.2366,14.2366,67600.0
2013-04-05 11:40:00,19.72,19.75,19.72,19.75,42800.0,14.2366,14.2582,14.2366,14.2582,42800.0
2013-04-05 11:50:00,19.75,19.75,19.73,19.73,55200.0,14.2582,14.2582,14.2438,14.2438,55200.0
2013-04-05 12:00:00,19.72,19.75,19.72,19.74,105200.0,14.2366,14.2582,14.2366,14.251,105200.0
2013-04-05 12:10:00,19.74,19.75,19.73,19.74,56800.0,14.251,14.2582,14.2438,14.251,56800.0
2013-04-05 12:20:00,19.74,19.75,19.72,19.73,59200.0,14.251,14.2582,14.2366,14.2438,59200.0
2013-04-05 12:30:00,19.72,19.74,19.72,19.73,1306000.0,14.2366,14.251,14.2366,14.2438,1306000.0
2013-04-05 12:40:00,19.73,19.76,19.73,19.76,128400.0,14.2438,14.2654,14.2438,14.2654,128400.0
2013-04-05 12:50:00,19.76,19.77,19.75,19.77,57200.0,14.2654,14.2726,14.2582,14.2726,57200.0
2013-04-05 13:00:00,19.76,19.77,19.76,19.77,88000.0,14.2654,14.2726,14.2654,14.2726,88000.0
2013-04-05 13:10:00,19.77,19.78,19.77,19.77,82800.0,14.2726,14.2799,14.2726,14.2726,82800.0
2013-04-05 13:20:00,19.77,19.79,19.77,19.79,116400.0,14.2726,14.2871,14.2726,14.2871,116400.0
2013-04-05 13:30:00,19.79,19.8,19.77,19.77,124000.0,14.2871,14.2943,14.2726,14.2726,124000.0
2013-04-05 13:40:00,19.78,19.8,19.78,19.79,90400.0,14.2799,14.2943,14.2799,14.2871,90400.0
2013-04-05 13:50:00,19.79,19.82,19.79,19.81,112800.0,14.2871,14.3087,14.2871,14.3015,112800.0
2013-04-05 14:00:00,19.81,19.83,19.81,19.83,106400.0,14.3015,14.316,14.3015,14.316,106400.0
2013-04-05 14:10:00,19.83,19.83,19.81,19.83,101600.0,14.316,14.316,14.3015,14.316,101600.0
2013-04-05 14:20:00,19.83,19.85,19.82,19.85,96000.0,14.316,14.3304,14.3087,14.3304,96000.0
2013-04-05 14:30:00,19.85,19.88,19.85,19.87,103200.0,14.3304,14.3521,14.3304,14.3448,103200.0
2013-04-05 14:40:00,19.87,19.88,19.86,19.88,140000.0,14.3448,14.3521,14.3376,14.3521,140000.0
2013-04-05 14:50:00,19.88,19.89,19.88,19.88,129200.0,14.3521,14.3593,14.3521,14.3521,129200.0
2013-04-05 15:00:00,19.88,19.88,19.83,19.84,153200.0,14.3521,14.3521,14.316,14.3232,153200.0
2013-04-05 15:10:00,19.84,19.86,19.84,19.85,108000.0,14.3232,14.3376,14.3232,14.3304,108000.0
2013-04-05 15:20:00,19.85,19.85,19.82,19.84,131600.0,14.3304,14.3304,14.3087,14.3232,131600.0
2013-04-05 15:30:00,19.84,19.86,19.83,19.85,159200.0,14.3232,14.3376,14.316,14.3304,159200.0
2013-04-05 15:40:00,19.85,19.91,19.85,19.9,224000.0,14.3304,14.3737,14.3304,14.3665,224000.0
2013-04-05 15:50:00,19.9,19.91,19.88,19.88,491200.0,14.3665,14.3737,14.3521,14.3521,491200.0
2013-04-08 09:30:00,19.86,19.9,19.69,19.76,278800.0,14.3376,14.3665,14.2149,14.2654,278800.0
2013-04-08 09:40:00,19.76,19.82,19.73,19.82,109200.0,14.2654,14.3087,14.2438,14.3087,109200.0
2013-04-08 09:50:00,19.82,19.83,19.8,19.82,63600.0,14.3087,14.316,14.2943,14.3087,63600.0
2013-04-08 10:00:00,19.82,19.85,19.8,19.85,123600.0,14.3087,14.3304,14.2943,14.3304,123600.0
2013-04-08 10:10:00,19.85,19.88,19.83,19.83,93200.0,14.3304,14.3521,14.316,14.316,93200.0
2013-04-08 10:20:00,19.83,19.86,19.82,19.85,65600.0,14.316,14.3376,14.3087,14.3304,65600.0
2013-04-08 10:30:00,19.85,19.85,19.83,19.84,128000.0,14.3304,14.3304,14.316,14.3232,128000.0
2013-04-08 10:40:00,19.84,19.85,19.82,19.84,212800.0,14.3232,14.3304,14.3087,14.3232,212800.0
2013-04-08 10:50:00,19.84,19.86,19.83,19.83,130000.0,14.3232,14.3376,14.316,14.316,130000.0
2013-04-08 11:00:00,19.83,19.84,19.81,19.83,105200.0,14.316,14.3232,14.3015,14.316,105200.0
2013-04-08 11:10:00,19.83,19.83,19.8,19.81,56400.0,14.316,14.316,14.2943,14.3015,56400.0
2013-04-08 11:20:00,19.82,19.84,19.81,19.83,109600.0,14.3087,14.3232,14.3015,14.316,109600.0
2013-04-08 11:30:00,19.83,19.85,19.83,19.85,77200.0,14.316,14.3304,14.316,14.3304,77200.0
2013-04-08 11:40:00,19.84,19.87,19.84,19.86,208000.0,14.3232,14.3448,14.3232,14.3376,208000.0
2013-04-08 11:50:00,19.86,19.89,19.85,19.88,244800.0,14.3376,14.3593,14.3304,14.3521,244800.0
2013-04-08 12:00:00,19.88,19.89,19.86,19.86,65600.0,14.3521,14.3593,14.3376,14.3376,65600.0
2013-04-08 12:10:00,19.85,19.85,19.84,19.85,228000.0,14.3304,14.3304,14.3232,14.3304,228000.0
2013-04-08 12:20:00,19.85,19.86,19.84,19.84,197200.0,14.3304,14.3376,14.3232,14.3232,197200.0
2013-04-08 12:30:00,19.84,19.84,19.83,19.83,46800.0,14.3232,14.3232,14.316,14.316,46800.0
2013-04-08 12:40:00,19.83,19.85,19.81,19.84,126800.0,14.316,14.3304,14.3015,14.3232,126800.0
2013-04-08 12:50:00,19.85,19.85,19.83,19.84,94400.0,14.3304,14.3304,14.316,14.3232,94400.0
2013-04-08 13:00:00,19.84,19.85,19.83,19.83,50800.0,14.3232,14.3304,14.316,14.316,50800.0
2013-04-08 13:10:00,19.83,19.85,19.83,19.84,49200.0,14.316,14.3304,14.316,14.3232,49200.0
2013-04-08 13:20:00,19.84,19.84,19.83,19.84,56400.0,14.3232,14.3232,14.316,14.3232,56400.0
2013-04-08 13:30:00,19.85,19.85,19.83,19.83,140800.0,14.3304,14.3304,14.316,14.316,140800.0
2013-04-08 13:40:00,19.83,19.85,19.82,19.85,75600.0,14.316,14.3304,14.3087,14.3304,75600.0
2013-04-08 13:50:00,19.85,19.85,19.84,19.85,43600.0,14.3304,14.3304,14.3232,14.3304,43600.0
2013-04-08 14:00:00,19.85,19.85,19.84,19.85,95200.0,14.3304,14.3304,14.3232,14.3304,95200.0
2013-04-08 14:10:00,19.85,19.86,19.84,19.84,269600.0,14.3304,14.3376,14.3232,14.3232,269600.0
2013-04-08 14:20:00,19.84,19.85,19.83,19.84,76000.0,14.3232,14.3304,14.316,14.3232,76000.0
2013-04-08 14:30:00,19.84,19.85,19.84,19.85,134000.0,14.3232,14.3304,14.3232,14.3304,134000.0
2013-04-08 14:40:00,19.85,19.85,19.84,19.85,42000.0,14.3304,14.3304,14.3232,14.3304,42000.0
2013-04-08 14:50:00,19.85,19.86,19.85,19.86,56800.0,14.3304,14.3376,14.3304,14.3376,56800.0
2013-04-08 15:00:00,19.86,19.86,19.85,19.86,63600.0,14.3376,14.3376,14.3304,14.3376,63600.0
2013-04-08 15:10:00,19.86,19.89,19.86,19.89,122400.0,14.3376,14.3593,14.3376,14.3593,122400.0
2013-04-08 15:20:00,19.88,19.91,19.88,19.9,117200.0,14.3521,14.3737,14.3521,14.3665,117200.0
2013-04-08 15:30:00,19.9,19.93,19.89,19.93,165600.0,14.3665,14.3882,14.3593,14.3882,165600.0
2013-04-08 15:40:00,19.93,19.96,19.93,19.95,255600.0,14.3882,14.4098,14.3882,14.4026,255600.0
2013-04-08 15:50:00,19.94,19.99,19.94,19.98,489200.0,14.3954,14.4315,14.3954,14.4243,489200.0
2013-04-09 09:30:00,19.95,19.99,19.88,19.88,190800.0,14.4026,14.4315,14.3521,14.3521,190800.0
2013-04-09 09:40:00,19.88,19.89,19.85,19.86,236000.0,14.3521,14.3593,14.3304,14.3376,236000.0
2013-04-09 09:50:00,19.86,19.88,19.84,19.86,82800.0,14.3376,14.3521,14.3232,14.3376,82800.0
2013-04-09 10:00:00,19.86,19.91,19.86,19.9,84000.0,14.3376,14.3737,14.3376,14.3665,84000.0
2013-04-09 10:10:00,19.9,19.91,19.88,19.89,69600.0,14.3665,14.3737,14.3521,14.3593,69600.0
2013-04-09 10:20:00,19.89,19.89,19.86,19.88,144000.0,14.3593,14.3593,14.3376,14.3521,144000.0
2013-04-09 10:30:00,19.87,19.88,19.86,19.88,62000.0,14.3448,14.3521,14.3376,14.3521,62000.0
2013-04-09 10:40:00,19.88,19.88,19.85,19.85,72400.0,14.3521,14.3521,14.3304,14.3304,72400.0
2013-04-09 10:50:00,19.85,19.85,19.83,19.85,106400.0,14.3304,14.3304,14.316,14.3304,106400.0
2013-04-09 11:00:00,19.85,19.85,19.81,19.82,115600.0,14.3304,14.3304,14.3015,14.3087,115600.0
2013-04-09 11:10:00,19.82,19.83,19.78,19.78,153200.0,14.3087,14.316,14.2799,14.2799,153200.0
2013-04-09 11:20:00,19.79,19.86,19.79,19.86,166800.0,14.2871,14.3376,14.2871,14.3376,166800.0
2013-04-09 11:30:00,19.86,19.87,19.83,19.84,123600.0,14.3376,14.3448,14.316,14.3232,123600.0
2013-04-09 11:40:00,19.83,19.86,19.83,19.83,84800.0,14.316,14.3376,14.316,14.316,84800.0
2013-04-09 11:50:00,19.83,19.84,19.81,19.82,35600.0,14.316,14.3232,14.3015,14.3087,35600.0
2013-04-09 12:00:00,19.82,19.83,19.81,19.82,79600.0,14.3087,14.316,14.3015,14.3087,79600.0
2013-04-09 12:10:00,19.82,19.83,19.81,19.82,54800.0,14.3087,14.316,14.3015,14.3087,54800.0
2013-04-09 12:20:00,19.82,19.82,19.8,19.8,61200.0,14.3087,14.3087,14.2943,14.2943,61200.0
2013-04-09 12:30:00,19.8,19.84,19.8,19.84,45600.0,14.2943,14.3232,14.2943,14.3232,45600.0
2013-04-09 12:40:00,19.83,19.85,19.83,19.85,45600.0,14.316,14.3304,14.316,14.3304,45600.0
2013-04-09 12:50:00,19.85,19.86,19.85,19.86,28400.0,14.3304,14.3376,14.3304,14.3376,28400.0
2013-04-09 13:00:00,19.86,19.88,19.86,19.87,46800.0,14.3376,14.3521,14.3376,14.3448,46800.0
2013-04-09 13:10:00,19.87,19.87,19.86,19.86,121600.0,14.3448,14.3448,14.3376,14.3376,121600.0
2013-04-09 13:20:00,19.86,19.89,19.85,19.88,60800.0,14.3376,14.3593,14.3304,14.3521,60800.0
2013-04-09 13:30:00,19.88,19.89,19.88,19.88,71600.0,14.3521,14.3593,14.3521,14.3521,71600.0
2013-04-09 13:40:00,19.89,19.89,19.88,19.88,112000.0,14.3593,14.3593,14.3521,14.3521,112000.0
2013-04-09 13:50:00,19.89,19.91,19.89,19.9,50800.0,14.3593,14.3737,14.3593,14.3665,50800.0
2013-04-09 14:00:00,19.89,19.9,19.89,19.89,38800.0,14.3593,14.3665,14.3593,14.3593,38800.0
2013-04-09 14:10:00,19.9,19.9,19.87,19.88,76000.0,14.3665,14.3665,14.3448,14.3521,76000.0
2013-04-09 14:20:00,19.87,19.88,19.86,19.88,89200.0,14.3448,14.3521,14.3376,14.3521,89200.0
2013-04-09 14:30:00,19.88,19.88,19.86,19.86,134400.0,14.3521,14.3521,14.3376,14.3376,134400.0
2013-04-09 14:40:00,19.86,19.88,19.86,19.88,80800.0,14.3376,14.3521,14.3376,14.3521,80800.0
2013-04-09 14:50:00,19.88,19.88,19.86,19.86,69200.0,14.3521,14.3521,14.3376,14.3376,69200.0
2013-04-09 15:00:00,19.86,19.87,19.83,19.84,136000.0,14.3376,14.3448,14.316,14.3232,136000.0
2013-04-09 15:10:00,19.84,19.86,19.83,19.86,123200.0,14.3232,14.3376,14.316,14.3376,123200.0
2013-04-09 15:20:00,19.86,19.86,19.84,19.85,116400.0,14.3376,14.3376,14.3232,14.3304,116400.0
2013-04-09 15:30:00,19.84,19.85,19.8,19.8,119200.0,14.3232,14.3304,14.2943,14.2943,119200.0
2013-04-09 15:40:00,19.8,19.81,19.79,19.79,202000.0,14.2943,14.3015,14.2871,14.2871,202000.0
2013-04-09 15:50:00,19.79,19.81,19.79,19.8,706000.0,14.2871,14.3015,14.2871,14.2943,706000.0
2013-04-10 09:30:00,19.81,19.92,19.81,19.91,394400.0,14.3015,14.3809,14.3015,14.3737,394400.0
2013-04-10 09:40:00,19.91,19.95,19.88,19.95,112400.0,14.3737,14.4026,14.3521,14.4026,112400.0
2013-04-10 09:50:00,19.95,19.96,19.92,19.94,145600.0,14.4026,14.4098,14.3809,14.3954,145600.0
2013-04-10 10:00:00,19.94,19.96,19.93,19.93,99200.0,14.3954,14.4098,14.3882,14.3882,99200.0
2013-04-10 10:10:00,19.93,19.94,19.92,19.93,92400.0,14.3882,14.3954,14.3809,14.3882,92400.0
2013-04-10 10:20:00,19.93,19.97,19.93,19.97,173200.0,14.3882,14.417,14.3882,14.417,173200.0
2013-04-10 10:30:00,19.97,19.97,19.93,19.93,95600.0,14.417,14.417,14.3882,14.3882,95600.0
2013-04-10 10:40:00,19.93,19.93,19.91,19.93,91200.0,14.3882,14.3882,14.3737,14.3882,91200.0
2013-04-10 10:50:00,19.93,19.97,19.93,19.97,90400.0,14.3882,14.417,14.3882,14.417,90400.0
2013-04-10 11:00:00,19.97,19.99,19.95,19.98,69200.0,14.417,14.4315,14.4026,14.4243,69200.0
2013-04-10 11:10:00,19.98,19.99,19.96,19.97,67600.0,14.4243,14.4315,14.4098,14.417,67600.0
2013-04-10 11:20:00,19.97,20.0,19.97,20.0,113200.0,14.417,14.4387,14.417,14.4387,113200.0
2013-04-10 11:30:00,20.0,20.0,19.98,19.98,92800.0,14.4387,14.4387,14.4243,14.4243,92800.0
2013-04-10 11:40:00,19.98,20.0,19.98,20.0,66000.0,14.4243,14.4387,14.4243,14.4387,66000.0
2013-04-10 11:50:00,20.0,20.02,20.0,20.0,77200.0,14.4387,14.4531,14.4387,14.4387,77200.0
2013-04-10 12:00:00,20.0,20.0,19.98,19.99,80000.0,14.4387,14.4387,14.4243,14.4315,80000.0
2013-04-10 12:10:00,19.99,20.0,19.98,19.99,103600.0,14.4315,14.4387,14.4243,14.4315,103600.0
2013-04-10 12:20:00,19.99,19.99,19.95,19.95,198800.0,14.4315,14.4315,14.4026,14.4026,198800.0
2013-04-10 12:30:00,19.95,19.97,19.95,19.96,289600.0,14.4026,14.417,14.4026,14.4098,289600.0
2013-04-10 12:40:00,19.96,19.97,19.93,19.96,152000.0,14.4098,14.417,14.3882,14.4098,152000.0
2013-04-10 12:50:00,19.96,19.97,19.95,19.97,95200.0,14.4098,14.417,14.4026,14.417,95200.0
2013-04-10 13:00:00,19.97,19.99,19.97,19.99,67600.0,14.417,14.4315,14.417,14.4315,67600.0
2013-04-10 13:10:00,19.99,19.99,19.97,19.98,56400.0,14.4315,14.4315,14.417,14.4243,56400.0
2013-04-10 13:20:00,19.98,20.0,19.98,19.99,160000.0,14.4243,14.4387,14.4243,14.4315,160000.0
2013-04-10 13:30:00,20.0,20.0,19.97,19.97,64400.0,14.4387,14.4387,14.417,14.417,64400.0
2013-04-10 13:40:00,19.97,19.97,19.95,19.96,66000.0,14.417,14.417,14.4026,14.4098,66000.0
2013-04-10 13:50:00,19.96,19.98,19.96,19.97,84000.0,14.4098,14.4243,14.4098,14.417,84000.0
2013-04-10 14:00:00,19.97,19.98,19.97,19.98,148000.0,14.417,14.4243,14.417,14.4243,148000.0
2013-04-10 14:10:00,19.98,19.98,19.93,19.93,117600.0,14.4243,14.4243,14.3882,14.3882,117600.0
2013-04-10 14:20:00,19.93,19.94,19.92,19.93,60400.0,14.3882,14.3954,14.3809,14.3882,60400.0
2013-04-10 14:30:00,19.93,19.95,19.93,19.95,53600.0,14.3882,14.4026,14.3882,14.4026,53600.0
2013-04-10 14:40:00,19.94,19.95,19.93,19.95,66800.0,14.3954,14.4026,14.3882,14.4026,66800.0
2013-04-10 14:50:00,19.95,19.96,19.95,19.95,58000.0,14.4026,14.4098,14.4026,14.4026,58000.0
2013-04-10 15:00:00,19.96,19.96,19.93,19.93,74400.0,14.4098,14.4098,14.3882,14.3882,74400.0
2013-04-10 15:10:00,19.93,19.95,19.93,19.95,104400.0,14.3882,14.4026,14.3882,14.4026,104400.0
2013-04-10 15:20:00,19.95,19.98,19.95,19.97,108000.0,14.4026,14.4243,14.4026,14.417,108000.0
2013-04-10 15:30:00,19.97,19.97,19.95,19.96,122000.0,14.417,14.417,14.4026,14.4098,122000.0
2013-04-10 15:40:00,19.96,19.99,19.96,19.98,189600.0,14.4098,14.4315,14.4098,14.4243,189600.0
2013-04-10 15:50:00,19.98,19.98,19.96,19.97,389200.0,14.4243,14.4243,14.4098,14.417,389200.0
2013-04-11 09:30:00,20.0,20.0,19.93,19.97,189600.0,14.4387,14.4387,14.3882,14.417,189600.0
2013-04-11 09:40:00,19.97,20.0,19.97,20.0,102800.0,14.417,14.4387,14.417,14.4387,102800.0
2013-04-11 09:50:00,20.0,20.02,19.99,20.02,97600.0,14.4387,14.4531,14.4315,14.4531,97600.0
2013-04-11 10:00:00,20.02,20.04,20.01,20.03,114800.0,14.4531,14.4676,14.4459,14.4604,114800.0
2013-04-11 10:10:00,20.03,20.03,20.01,20.01,101600.0,14.4604,14.4604,14.4459,14.4459,101600.0
2013-04-11 10:20:00,20.01,20.02,20.0,20.01,121600.0,14.4459,14.4531,14.4387,14.4459,121600.0
2013-04-11 10:30:00,20.01,20.04,20.0,20.0,105600.0,14.4459,14.4676,14.4387,14.4387,105600.0
2013-04-11 10:40:00,20.0,20.04,20.0,20.03,92000.0,14.4387,14.4676,14.4387,14.4604,92000.0
2013-04-11 10:50:00,20.03,20.05,20.02,20.03,93200.0,14.4604,14.4748,14.4531,14.4604,93200.0
2013-04-11 11:00:00,20.03,20.06,20.03,20.05,142800.0,14.4604,14.482,14.4604,14.4748,142800.0
2013-04-11 11:10:00,20.05,20.05,20.03,20.03,140400.0,14.4748,14.4748,14.4604,14.4604,140400.0
2013-04-11 11:20:00,20.02,20.03,20.01,20.02,103600.0,14.4531,14.4604,14.4459,14.4531,103600.0
2013-04-11 11:30:00,20.02,20.03,20.01,20.01,150000.0,14.4531,14.4604,14.4459,14.4459,150000.0
2013-04-11 11:40:00,20.01,20.02,19.99,20.0,124000.0,14.4459,14.4531,14.4315,14.4387,124000.0
2013-04-11 11:50:00,20.0,20.0,19.99,19.99,138400.0,14.4387,14.4387,14.4315,14.4315,138400.0
2013-04-11 12:00:00,19.99,20.0,19.97,19.99,114800.0,14.4315,14.4387,14.417,14.4315,114800.0
2013-04-11 12:10:00,19.99,20.0,19.98,19.99,92000.0,14.4315,14.4387,14.4243,14.4315,92000.0
2013-04-11 12:20:00,19.99,20.0,19.98,20.0,177600.0,14.4315,14.4387,14.4243,14.4387,177600.0
2013-04-11 12:30:00,20.0,20.0,19.98,19.99,173600.0,14.4387,14.4387,14.4243,14.4315,173600.0
2013-04-11 12:40:00,20.0,20.0,19.98,19.98,88000.0,14.4387,14.4387,14.4243,14.4243,88000.0
2013-04-11 12:50:00,19.98,19.99,19.96,19.97,120400.0,14.4243,14.4315,14.4098,14.417,120400.0
2013-04-11 13:00:00,19.97,19.99,19.96,19.97,206400.0,14.417,14.4315,14.4098,14.417,206400.0
2013-04-11 13:10:00,19.97,19.99,19.97,19.99,77200.0,14.417,14.4315,14.417,14.4315,77200.0
2013-04-11 13:20:00,19.99,20.0,19.97,19.97,114000.0,14.4315,14.4387,14.417,14.417,114000.0
2013-04-11 13:30:00,19.97,19.97,19.97,19.97,107200.0,14.417,14.417,14.417,14.417,107200.0
2013-04-11 13:40:00,19.97,19.97,19.95,19.95,98000.0,14.417,14.417,14.4026,14.4026,98000.0
2013-04-11 13:50:00,19.95,19.95,19.93,19.93,119600.0,14.4026,14.4026,14.3882,14.3882,119600.0
2013-04-11 14:00:00,19.93,19.93,19.9,19.9,260400.0,14.3882,14.3882,14.3665,14.3665,260400.0
2013-04-11 14:10:00,19.9,19.91,19.89,19.91,132000.0,14.3665,14.3737,14.3593,14.3737,132000.0
2013-04-11 14:20:00,19.91,19.95,19.91,19.95,95600.0,14.3737,14.4026,14.3737,14.4026,95600.0
2013-04-11 14:30:00,19.95,19.96,19.94,19.95,125200.0,14.4026,14.4098,14.3954,14.4026,125200.0
2013-04-11 14:40:00,19.95,19.96,19.94,19.95,94400.0,14.4026,14.4098,14.3954,14.4026,94400.0
2013-04-11 14:50:00,19.95,19.95,19.92,19.95,158400.0,14.4026,14.4026,14.3809,14.4026,158400.0
2013-04-11 15:00:00,19.95,19.95,19.93,19.93,207600.0,14.4026,14.4026,14.3882,14.3882,207600.0
2013-04-11 15:10:00,19.93,19.93,19.92,19.92,140800.0,14.3882,14.3882,14.3809,14.3809,140800.0
2013-04-11 15:20:00,19.92,19.93,19.91,19.93,176000.0,14.3809,14.3882,14.3737,14.3882,176000.0
2013-04-11 15:30:00,19.93,19.96,19.92,19.94,216000.0,14.3882,14.4098,14.3809,14.3954,216000.0
2013-04-11 15:40:00,19.94,19.97,19.93,19.96,276800.0,14.3954,14.417,14.3882,14.4098,276800.0
2013-04-11 15:50:00,19.96,19.97,19.95,19.96,507600.0,14.4098,14.417,14.4026,14.4098,507600.0
2013-04-12 09:30:00,19.93,20.0,19.92,19.98,209200.0,14.3882,14.4387,14.3809,14.4243,209200.0
2013-04-12 09:40:00,19.99,20.01,19.97,20.01,100800.0,14.4315,14.4459,14.417,14.4459,100800.0
2013-04-12 09:50:00,20.01,20.02,19.96,19.97,85200.0,14.4459,14.4531,14.4098,14.417,85200.0
2013-04-12 10:00:00,19.98,19.98,19.96,19.98,146000.0,14.4243,14.4243,14.4098,14.4243,146000.0
2013-04-12 10:10:00,19.98,19.99,19.97,19.97,158000.0,14.4243,14.4315,14.417,14.417,158000.0
2013-04-12 10:20:00,19.98,19.98,19.97,19.98,134400.0,14.4243,14.4243,14.417,14.4243,134400.0
2013-04-12 10:30:00,19.98,19.98,19.95,19.96,145600.0,14.4243,14.4243,14.4026,14.4098,145600.0
2013-04-12 10:40:00,19.96,19.96,19.94,19.95,214400.0,14.4098,14.4098,14.3954,14.4026,214400.0
2013-04-12 10:50:00,19.95,19.95,19.92,19.93,127600.0,14.4026,14.4026,14.3809,14.3882,127600.0
2013-04-12 11:00:00,19.93,19.93,19.91,19.93,140000.0,14.3882,14.3882,14.3737,14.3882,140000.0
2013-04-12 11:10:00,19.93,19.94,19.92,19.93,166800.0,14.3882,14.3954,14.3809,14.3882,166800.0
2013-04-12 11:20:00,19.93,19.93,19.91,19.93,113200.0,14.3882,14.3882,14.3737,14.3882,113200.0
2013-04-12 11:30:00,19.93,19.93,19.91,19.91,89600.0,14.3882,14.3882,14.3737,14.3737,89600.0
2013-04-12 11:40:00,19.91,19.91,19.9,19.9,100000.0,14.3737,14.3737,14.3665,14.3665,100000.0
2013-04-12 11:50:00,19.9,19.9,19.88,19.89,112400.0,14.3665,14.3665,14.3521,14.3593,112400.0
2013-04-12 12:00:00,19.89,19.9,19.88,19.89,124800.0,14.3593,14.3665,14.3521,14.3593,124800.0
2013-04-12 12:10:00,19.89,19.89,19.87,19.87,103600.0,14.3593,14.3593,14.3448,14.3448,103600.0
2013-04-12 12:20:00,19.87,19.88,19.87,19.87,116000.0,14.3448,14.3521,14.3448,14.3448,116000.0
2013-04-12 12:30:00,19.87,19.89,19.86,19.89,80000.0,14.3448,14.3593,14.3376,14.3593,80000.0
2013-04-12 12:40:00,19.89,19.91,19.87,19.89,187600.0,14.3593,14.3737,14.3448,14.3593,187600.0
2013-04-12 12:50:00,19.89,19.9,19.79,19.89,144800.0,14.3593,14.3665,14.2871,14.3593,144800.0
2013-04-12 13:00:00,19.89,19.91,19.89,19.91,172800.0,14.3593,14.3737,14.3593,14.3737,172800.0
2013-04-12 13:10:00,19.91,19.91,19.88,19.88,121600.0,14.3737,14.3737,14.3521,14.3521,121600.0
2013-04-12 13:20:00,19.88,19.9,19.88,19.89,75600.0,14.3521,14.3665,14.3521,14.3593,75600.0
2013-04-12 13:30:00,19.9,19.94,19.89,19.94,133200.0,14.3665,14.3954,14.3593,14.3954,133200.0
2013-04-12 13:40:00,19.94,19.95,19.93,19.93,82800.0,14.3954,14.4026,14.3882,14.3882,82800.0
2013-04-12 13:50:00,19.93,19.93,19.91,19.92,116800.0,14.3882,14.3882,14.3737,14.3809,116800.0
2013-04-12 14:00:00,19.92,19.92,19.9,19.9,122400.0,14.3809,14.3809,14.3665,14.3665,122400.0
2013-04-12 14:10:00,19.9,19.9,19.89,19.89,124400.0,14.3665,14.3665,14.3593,14.3593,124400.0
2013-04-12 14:20:00,19.89,19.91,19.89,19.89,101600.0,14.3593,14.3737,14.3593,14.3593,101600.0
2013-04-12 14:30:00,19.9,19.9,19.88,19.88,183200.0,14.3665,14.3665,14.3521,14.3521,183200.0
2013-04-12 14:40:00,19.89,19.89,19.87,19.88,291600.0,14.3593,14.3593,14.3448,14.3521,291600.0
2013-04-12 14:50:00,19.88,19.89,19.87,19.88,185600.0,14.3521,14.3593,14.3448,14.3521,185600.0
2013-04-12 15:00:00,19.88,19.88,19.87,19.87,428400.0,14.3521,14.3521,14.3448,14.3448,428400.0
2013-04-12 15:10:00,19.87,19.88,19.86,19.87,667600.0,14.3448,14.3521,14.3376,14.3448,667600.0
2013-04-12 15:20:00,19.87,19.88,19.86,19.87,304000.0,14.3448,14.3521,14.3376,14.3448,304000.0
2013-04-12 15:30:00,19.88,19.88,19.87,19.88,322800.0,14.3521,14.3521,14.3448,14.3521,322800.0
2013-04-12 15:40:00,19.88,19.89,19.86,19.88,461200.0,14.3521,14.3593,14.3376,14.3521,461200.0
2013-04-12 15:50:00,19.88,19.89,19.87,19.88,779200.0,14.3521,14.3593,14.3448,14.3521,779200.0
2013-04-15 09:30:00,19.85,19.87,19.82,19.87,284000.0,14.3304,14.3448,14.3087,14.3448,284000.0
2013-04-15 09:40:00,19.86,19.92,19.85,19.9,166400.0,14.3376,14.3809,14.3304,14.3665,166400.0
2013-04-15 09:50:00,19.9,19.91,19.86,19.86,207200.0,14.3665,14.3737,14.3376,14.3376,207200.0
2013-04-15 10:00:00,19.87,19.93,19.85,19.93,344000.0,14.3448,14.3882,14.3304,14.3882,344000.0
2013-04-15 10:10:00,19.93,19.97,19.92,19.97,118800.0,14.3882,14.417,14.3809,14.417,118800.0
2013-04-15 10:20:00,19.97,19.97,19.94,19.97,92800.0,14.417,14.417,14.3954,14.417,92800.0
2013-04-15 10:30:00,19.98,20.01,19.98,20.0,109600.0,14.4243,14.4459,14.4243,14.4387,109600.0
2013-04-15 10:40:00,20.0,20.02,19.99,20.02,80800.0,14.4387,14.4531,14.4315,14.4531,80800.0
2013-04-15 10:50:00,20.02,20.05,20.02,20.04,97600.0,14.4531,14.4748,14.4531,14.4676,97600.0
2013-04-15 11:00:00,20.04,20.06,20.03,20.05,96400.0,14.4676,14.482,14.4604,14.4748,96400.0
2013-04-15 11:10:00,20.05,20.05,20.03,20.03,104400.0,14.4748,14.4748,14.4604,14.4604,104400.0
2013-04-15 11:20:00,20.03,20.04,20.01,20.03,144000.0,14.4604,14.4676,14.4459,14.4604,144000.0
2013-04-15 11:30:00,20.03,20.05,20.02,20.04,120800.0,14.4604,14.4748,14.4531,14.4676,120800.0
2013-04-15 11:40:00,20.04,20.04,20.01,20.02,85600.0,14.4676,14.4676,14.4459,14.4531,85600.0
2013-04-15 11:50:00,20.02,20.02,20.0,20.0,90000.0,14.4531,14.4531,14.4387,14.4387,90000.0
2013-04-15 12:00:00,20.0,20.02,19.98,20.01,172400.0,14.4387,14.4531,14.4243,14.4459,172400.0
2013-04-15 12:10:00,20.01,20.02,19.97,19.98,114800.0,14.4459,14.4531,14.417,14.4243,114800.0
2013-04-15 12:20:00,19.98,19.99,19.97,19.98,57200.0,14.4243,14.4315,14.417,14.4243,57200.0
2013-04-15 12:30:00,19.98,19.98,19.94,19.94,120000.0,14.4243,14.4243,14.3954,14.3954,120000.0
2013-04-15 12:40:00,19.94,19.96,19.92,19.94,111200.0,14.3954,14.4098,14.3809,14.3954,111200.0
2013-04-15 12:50:00,19.95,19.95,19.89,19.94,84000.0,14.4026,14.4026,14.3593,14.3954,84000.0
2013-04-15 13:00:00,19.93,19.94,19.91,19.93,122000.0,14.3882,14.3954,14.3737,14.3882,122000.0
2013-04-15 13:10:00,19.92,19.94,19.92,19.93,93600.0,14.3809,14.3954,14.3809,14.3882,93600.0
2013-04-15 13:20:00,19.93,19.95,19.93,19.93,95200.0,14.3882,14.4026,14.3882,14.3882,95200.0
2013-04-15 13:30:00,19.93,19.94,19.93,19.94,62400.0,14.3882,14.3954,14.3882,14.3954,62400.0
2013-04-15 13:40:00,19.94,19.94,19.93,19.94,91200.0,14.3954,14.3954,14.3882,14.3954,91200.0
2013-04-15 13:50:00,19.95,19.95,19.91,19.91,199600.0,14.4026,14.4026,14.3737,14.3737,199600.0
2013-04-15 14:00:00,19.91,19.92,19.89,19.91,129200.0,14.3737,14.3809,14.3593,14.3737,129200.0
2013-04-15 14:10:00,19.91,19.92,19.87,19.9,232000.0,14.3737,14.3809,14.3448,14.3665,232000.0
2013-04-15 14:20:00,19.9,19.93,19.89,19.9,120000.0,14.3665,14.3882,14.3593,14.3665,120000.0
2013-04-15 14:30:00,19.9,19.91,19.88,19.88,111200.0,14.3665,14.3737,14.3521,14.3521,111200.0
2013-04-15 14:40:00,19.89,19.92,19.88,19.91,113200.0,14.3593,14.3809,14.3521,14.3737,113200.0
2013-04-15 14:50:00,19.91,19.91,19.86,19.86,177600.0,14.3737,14.3737,14.3376,14.3376,177600.0
2013-04-15 15:00:00,19.86,19.91,19.84,19.86,360000.0,14.3376,14.3737,14.3232,14.3376,360000.0
2013-04-15 15:10:00,19.87,19.89,19.85,19.87,271200.0,14.3448,14.3593,14.3304,14.3448,271200.0
2013-04-15 15:20:00,19.87,19.87,19.82,19.82,180000.0,14.3448,14.3448,14.3087,14.3087,180000.0
2013-04-15 15:30:00,19.82,19.83,19.75,19.78,348800.0,14.3087,14.316,14.2582,14.2799,348800.0
2013-04-15 15:40:00,19.78,19.83,19.78,19.79,366400.0,14.2799,14.316,14.2799,14.2871,366400.0
2013-04-15 15:50:00,19.78,19.82,19.74,19.74,684800.0,14.2799,14.3087,14.251,14.251,684800.0
2013-04-16 09:30:00,19.78,19.79,19.68,19.74,288000.0,14.2799,14.2871,14.2077,14.251,288000.0
2013-04-16 09:40:00,19.74,19.76,19.73,19.75,89600.0,14.251,14.2654,14.2438,14.2582,89600.0
2013-04-16 09:50:00,19.75,19.77,19.73,19.77,70800.0,14.2582,14.2726,14.2438,14.2726,70800.0
2013-04-16 10:00:00,19.78,19.82,19.78,19.8,70400.0,14.2799,14.3087,14.2799,14.2943,70400.0
2013-04-16 10:10:00,19.8,19.82,19.79,19.81,83200.0,14.2943,14.3087,14.2871,14.3015,83200.0
2013-04-16 10:20:00,19.8,19.81,19.79,19.8,106800.0,14.2943,14.3015,14.2871,14.2943,106800.0
2013-04-16 10:30:00,19.8,19.85,19.8,19.83,102400.0,14.2943,14.3304,14.2943,14.316,102400.0
2013-04-16 10:40:00,19.83,19.86,19.82,19.86,257200.0,14.316,14.3376,14.3087,14.3376,257200.0
2013-04-16 10:50:00,19.86,19.86,19.81,19.82,593200.0,14.3376,14.3376,14.3015,14.3087,593200.0
2013-04-16 11:00:00,19.82,19.87,19.82,19.87,78400.0,14.3087,14.3448,14.3087,14.3448,78400.0
2013-04-16 11:10:00,19.87,19.88,19.86,19.87,74000.0,14.3448,14.3521,14.3376,14.3448,74000.0
2013-04-16 11:20:00,19.87,19.93,19.87,19.92,68000.0,14.3448,14.3882,14.3448,14.3809,68000.0
2013-04-16 11:30:00,19.93,19.93,19.89,19.9,82400.0,14.3882,14.3882,14.3593,14.3665,82400.0
2013-04-16 11:40:00,19.9,19.92,19.89,19.91,56800.0,14.3665,14.3809,14.3593,14.3737,56800.0
2013-04-16 11:50:00,19.91,19.91,19.9,19.9,59200.0,14.3737,14.3737,14.3665,14.3665,59200.0
2013-04-16 12:00:00,19.91,19.92,19.9,19.91,55200.0,14.3737,14.3809,14.3665,14.3737,55200.0
2013-04-16 12:10:00,19.91,19.92,19.91,19.91,48800.0,14.3737,14.3809,14.3737,14.3737,48800.0
2013-04-16 12:20:00,19.91,19.95,19.91,19.94,40800.0,14.3737,14.4026,14.3737,14.3954,40800.0
2013-04-16 12:30:00,19.94,19.96,19.93,19.93,67600.0,14.3954,14.4098,14.3882,14.3882,67600.0
2013-04-16 12:40:00,19.93,19.95,19.92,19.92,102800.0,14.3882,14.4026,14.3809,14.3809,102800.0
2013-04-16 12:50:00,19.92,19.95,19.92,19.94,126800.0,14.3809,14.4026,14.3809,14.3954,126800.0
2013-04-16 13:00:00,19.94,19.94,19.93,19.94,54800.0,14.3954,14.3954,14.3882,14.3954,54800.0
2013-04-16 13:10:00,19.94,19.96,19.94,19.95,56000.0,14.3954,14.4098,14.3954,14.4026,56000.0
2013-04-16 13:20:00,19.95,19.96,19.93,19.93,38000.0,14.4026,14.4098,14.3882,14.3882,38000.0
2013-04-16 13:30:00,19.94,19.94,19.93,19.93,51600.0,14.3954,14.3954,14.3882,14.3882,51600.0
2013-04-16 13:40:00,19.93,19.93,19.92,19.93,55200.0,14.3882,14.3882,14.3809,14.3882,55200.0
2013-04-16 13:50:00,19.93,19.93,19.92,19.93,66800.0,14.3882,14.3882,14.3809,14.3882,66800.0
2013-04-16 14:00:00,19.93,19.94,19.93,19.94,48800.0,14.3882,14.3954,14.3882,14.3954,48800.0
2013-04-16 14:10:00,19.94,19.94,19.91,19.92,56000.0,14.3954,14.3954,14.3737,14.3809,56000.0
2013-04-16 14:20:00,19.92,19.93,19.9,19.91,68000.0,14.3809,14.3882,14.3665,14.3737,68000.0
2013-04-16 14:30:00,19.92,19.92,19.91,19.92,63200.0,14.3809,14.3809,14.3737,14.3809,63200.0
2013-04-16 14:40:00,19.92,19.93,19.91,19.93,63200.0,14.3809,14.3882,14.3737,14.3882,63200.0
2013-04-16 14:50:00,19.93,19.93,19.87,19.87,92800.0,14.3882,14.3882,14.3448,14.3448,92800.0
2013-04-16 15:00:00,19.87,19.9,19.87,19.9,80400.0,14.3448,14.3665,14.3448,14.3665,80400.0
2013-04-16 15:10:00,19.9,19.91,19.89,19.9,77200.0,14.3665,14.3737,14.3593,14.3665,77200.0
2013-04-16 15:20:00,19.9,19.92,19.9,19.91,110400.0,14.3665,14.3809,14.3665,14.3737,110400.0
2013-04-16 15:30:00,19.91,19.92,19.9,19.91,132400.0,14.3737,14.3809,14.3665,14.3737,132400.0
2013-04-16 15:40:00,19.91,19.93,19.91,19.92,156800.0,14.3737,14.3882,14.3737,14.3809,156800.0
2013-04-16 15:50:00,19.92,19.94,19.91,19.93,390800.0,14.3809,14.3954,14.3737,14.3882,390800.0
2013-04-17 09:30:00,19.88,19.88,19.75,19.87,209200.0,14.3521,14.3521,14.2582,14.3448,209200.0
2013-04-17 09:40:00,19.87,19.88,19.8,19.84,176000.0,14.3448,14.3521,14.2943,14.3232,176000.0
2013-04-17 09:50:00,19.84,19.86,19.77,19.78,168800.0,14.3232,14.3376,14.2726,14.2799,168800.0
2013-04-17 10:00:00,19.78,19.8,19.75,19.77,138000.0,14.2799,14.2943,14.2582,14.2726,138000.0
2013-04-17 10:10:00,19.77,19.83,19.77,19.81,125200.0,14.2726,14.316,14.2726,14.3015,125200.0
2013-04-17 10:20:00,19.81,19.83,19.79,19.8,125600.0,14.3015,14.316,14.2871,14.2943,125600.0
2013-04-17 10:30:00,19.8,19.81,19.79,19.79,107200.0,14.2943,14.3015,14.2871,14.2871,107200.0
2013-04-17 10:40:00,19.79,19.79,19.75,19.77,130800.0,14.2871,14.2871,14.2582,14.2726,130800.0
2013-04-17 10:50:00,19.77,19.77,19.72,19.72,60000.0,14.2726,14.2726,14.2366,14.2366,60000.0
2013-04-17 11:00:00,19.72,19.74,19.7,19.71,155600.0,14.2366,14.251,14.2221,14.2293,155600.0
2013-04-17 11:10:00,19.71,19.73,19.7,19.71,182400.0,14.2293,14.2438,14.2221,14.2293,182400.0
2013-04-17 11:20:00,19.71,19.71,19.68,19.68,96800.0,14.2293,14.2293,14.2077,14.2077,96800.0
2013-04-17 11:30:00,19.69,19.7,19.67,19.7,113200.0,14.2149,14.2221,14.2005,14.2221,113200.0
2013-04-17 11:40:00,19.7,19.73,19.7,19.73,104000.0,14.2221,14.2438,14.2221,14.2438,104000.0
2013-04-17 11:50:00,19.74,19.76,19.72,19.73,73200.0,14.251,14.2654,14.2366,14.2438,73200.0
2013-04-17 12:00:00,19.72,19.74,19.72,19.73,74800.0,14.2366,14.251,14.2366,14.2438,74800.0
2013-04-17 12:10:00,19.73,19.73,19.7,19.71,94400.0,14.2438,14.2438,14.2221,14.2293,94400.0
2013-04-17 12:20:00,19.71,19.71,19.64,19.64,118400.0,14.2293,14.2293,14.1788,14.1788,118400.0
2013-04-17 12:30:00,19.64,19.7,19.64,19.68,75600.0,14.1788,14.2221,14.1788,14.2077,75600.0
2013-04-17 12:40:00,19.7,19.72,19.69,19.69,66000.0,14.2221,14.2366,14.2149,14.2149,66000.0
2013-04-17 12:50:00,19.69,19.73,19.68,19.72,77200.0,14.2149,14.2438,14.2077,14.2366,77200.0
2013-04-17 13:00:00,19.72,19.73,19.7,19.7,65200.0,14.2366,14.2438,14.2221,14.2221,65200.0
2013-04-17 13:10:00,19.69,19.71,19.66,19.7,70000.0,14.2149,14.2293,14.1932,14.2221,70000.0
2013-04-17 13:20:00,19.7,19.7,19.68,19.7,99600.0,14.2221,14.2221,14.2077,14.2221,99600.0
2013-04-17 13:30:00,19.71,19.72,19.69,19.71,117600.0,14.2293,14.2366,14.2149,14.2293,117600.0
2013-04-17 13:40:00,19.71,19.71,19.68,19.7,183200.0,14.2293,14.2293,14.2077,14.2221,183200.0
2013-04-17 13:50:00,19.7,19.71,19.69,19.71,62800.0,14.2221,14.2293,14.2149,14.2293,62800.0
2013-04-17 14:00:00,19.71,19.73,19.7,19.72,76000.0,14.2293,14.2438,14.2221,14.2366,76000.0
2013-04-17 14:10:00,19.72,19.74,19.72,19.73,73200.0,14.2366,14.251,14.2366,14.2438,73200.0
2013-04-17 14:20:00,19.73,19.78,19.73,19.78,145200.0,14.2438,14.2799,14.2438,14.2799,145200.0
2013-04-17 14:30:00,19.78,19.8,19.77,19.77,119600.0,14.2799,14.2943,14.2726,14.2726,119600.0
2013-04-17 14:40:00,19.77,19.77,19.73,19.75,74000.0,14.2726,14.2726,14.2438,14.2582,74000.0
2013-04-17 14:50:00,19.74,19.79,19.72,19.78,127600.0,14.251,14.2871,14.2366,14.2799,127600.0
2013-04-17 15:00:00,19.78,19.8,19.77,19.78,89600.0,14.2799,14.2943,14.2726,14.2799,89600.0
2013-04-17 15:10:00,19.78,19.83,19.78,19.81,119600.0,14.2799,14.316,14.2799,14.3015,119600.0
2013-04-17 15:20:00,19.81,19.81,19.78,19.79,156000.0,14.3015,14.3015,14.2799,14.2871,156000.0
2013-04-17 15:30:00,19.79,19.8,19.76,19.77,212800.0,14.2871,14.2943,14.2654,14.2726,212800.0
2013-04-17 15:40:00,19.77,19.79,19.75,19.79,398000.0,14.2726,14.2871,14.2582,14.2871,398000.0
2013-04-17 15:50:00,19.79,19.79,19.75,19.75,580400.0,14.2871,14.2871,14.2582,14.2582,580400.0
2013-04-18 09:30:00,19.81,19.87,19.72,19.84,173200.0,14.3015,14.3448,14.2366,14.3232,173200.0
2013-04-18 09:40:00,19.86,19.87,19.78,19.8,73200.0,14.3376,14.3448,14.2799,14.2943,73200.0
2013-04-18 09:50:00,19.8,19.8,19.73,19.75,138000.0,14.2943,14.2943,14.2438,14.2582,138000.0
2013-04-18 10:00:00,19.74,19.78,19.72,19.75,238800.0,14.251,14.2799,14.2366,14.2582,238800.0
2013-04-18 10:10:00,19.76,19.77,19.72,19.73,82000.0,14.2654,14.2726,14.2366,14.2438,82000.0
2013-04-18 10:20:00,19.73,19.75,19.69,19.75,111200.0,14.2438,14.2582,14.2149,14.2582,111200.0
2013-04-18 10:30:00,19.74,19.77,19.73,19.76,206000.0,14.251,14.2726,14.2438,14.2654,206000.0
2013-04-18 10:40:00,19.76,19.77,19.71,19.73,122000.0,14.2654,14.2726,14.2293,14.2438,122000.0
2013-04-18 10:50:00,19.73,19.75,19.72,19.73,159200.0,14.2438,14.2582,14.2366,14.2438,159200.0
2013-04-18 11:00:00,19.74,19.75,19.71,19.74,158400.0,14.251,14.2582,14.2293,14.251,158400.0
2013-04-18 11:10:00,19.73,19.75,19.72,19.74,111200.0,14.2438,14.2582,14.2366,14.251,111200.0
2013-04-18 11:20:00,19.74,19.75,19.71,19.73,121200.0,14.251,14.2582,14.2293,14.2438,121200.0
2013-04-18 11:30:00,19.72,19.78,19.72,19.78,148800.0,14.2366,14.2799,14.2366,14.2799,148800.0
2013-04-18 11:40:00,19.78,19.81,19.77,19.77,186000.0,14.2799,14.3015,14.2726,14.2726,186000.0
2013-04-18 11:50:00,19.77,19.79,19.76,19.77,80000.0,14.2726,14.2871,14.2654,14.2726,80000.0
2013-04-18 12:00:00,19.77,19.77,19.73,19.74,124800.0,14.2726,14.2726,14.2438,14.251,124800.0
2013-04-18 12:10:00,19.73,19.75,19.71,19.71,69600.0,14.2438,14.2582,14.2293,14.2293,69600.0
2013-04-18 12:20:00,19.71,19.75,19.71,19.73,110800.0,14.2293,14.2582,14.2293,14.2438,110800.0
2013-04-18 12:30:00,19.73,19.74,19.71,19.72,54400.0,14.2438,14.251,14.2293,14.2366,54400.0
2013-04-18 12:40:00,19.72,19.73,19.72,19.72,55200.0,14.2366,14.2438,14.2366,14.2366,55200.0
2013-04-18 12:50:00,19.72,19.75,19.72,19.73,103600.0,14.2366,14.2582,14.2366,14.2438,103600.0
2013-04-18 13:00:00,19.73,19.74,19.72,19.72,156400.0,14.2438,14.251,14.2366,14.2366,156400.0
2013-04-18 13:10:00,19.73,19.73,19.72,19.72,73600.0,14.2438,14.2438,14.2366,14.2366,73600.0
2013-04-18 13:20:00,19.72,19.72,19.7,19.72,79600.0,14.2366,14.2366,14.2221,14.2366,79600.0
2013-04-18 13:30:00,19.72,19.72,19.7,19.71,95200.0,14.2366,14.2366,14.2221,14.2293,95200.0
2013-04-18 13:40:00,19.71,19.72,19.68,19.69,124800.0,14.2293,14.2366,14.2077,14.2149,124800.0
2013-04-18 13:50:00,19.7,19.71,19.69,19.7,102800.0,14.2221,14.2293,14.2149,14.2221,102800.0
2013-04-18 14:00:00,19.7,19.7,19.67,19.67,141600.0,14.2221,14.2221,14.2005,14.2005,141600.0
2013-04-18 14:10:00,19.67,19.69,19.65,19.68,156800.0,14.2005,14.2149,14.186,14.2077,156800.0
2013-04-18 14:20:00,19.68,19.71,19.67,19.71,145200.0,14.2077,14.2293,14.2005,14.2293,145200.0
2013-04-18 14:30:00,19.71,19.73,19.69,19.73,95200.0,14.2293,14.2438,14.2149,14.2438,95200.0
2013-04-18 14:40:00,19.73,19.73,19.68,19.71,120000.0,14.2438,14.2438,14.2077,14.2293,120000.0
2013-04-18 14:50:00,19.71,19.71,19.67,19.71,123600.0,14.2293,14.2293,14.2005,14.2293,123600.0
2013-04-18 15:00:00,19.71,19.74,19.71,19.72,162800.0,14.2293,14.251,14.2293,14.2366,162800.0
2013-04-18 15:10:00,19.72,19.74,19.71,19.73,182000.0,14.2366,14.251,14.2293,14.2438,182000.0
2013-04-18 15:20:00,19.73,19.73,19.71,19.72,300800.0,14.2438,14.2438,14.2293,14.2366,300800.0
2013-04-18 15:30:00,19.72,19.73,19.68,19.69,354000.0,14.2366,14.2438,14.2077,14.2149,354000.0
2013-04-18 15:40:00,19.69,19.73,19.68,19.7,451200.0,14.2149,14.2438,14.2077,14.2221,451200.0
2013-04-18 15:50:00,19.7,19.72,19.68,19.72,1032000.0,14.2221,14.2366,14.2077,14.2366,1032000.0
2013-04-19 09:30:00,19.77,19.81,19.74,19.79,1066000.0,14.2726,14.3015,14.251,14.2871,1066000.0
2013-04-19 09:40:00,19.8,19.83,19.79,19.81,333200.0,14.2943,14.316,14.2871,14.3015,333200.0
2013-04-19 09:50:00,19.81,19.81,19.77,19.81,73200.0,14.3015,14.3015,14.2726,14.3015,73200.0
2013-04-19 10:00:00,19.81,19.82,19.78,19.82,139200.0,14.3015,14.3087,14.2799,14.3087,139200.0
2013-04-19 10:10:00,19.82,19.83,19.79,19.81,232000.0,14.3087,14.316,14.2871,14.3015,232000.0
2013-04-19 10:20:00,19.81,19.82,19.79,19.8,281600.0,14.3015,14.3087,14.2871,14.2943,281600.0
2013-04-19 10:30:00,19.8,19.82,19.79,19.81,186800.0,14.2943,14.3087,14.2871,14.3015,186800.0
2013-04-19 10:40:00,19.81,19.81,19.78,19.81,112000.0,14.3015,14.3015,14.2799,14.3015,112000.0
2013-04-19 10:50:00,19.81,19.81,19.79,19.81,109200.0,14.3015,14.3015,14.2871,14.3015,109200.0
2013-04-19 11:00:00,19.81,19.83,19.81,19.83,96000.0,14.3015,14.316,14.3015,14.316,96000.0
2013-04-19 11:10:00,19.83,19.86,19.83,19.85,155200.0,14.316,14.3376,14.316,14.3304,155200.0
2013-04-19 11:20:00,19.85,19.88,19.85,19.88,96400.0,14.3304,14.3521,14.3304,14.3521,96400.0
2013-04-19 11:30:00,19.88,19.92,19.87,19.92,111200.0,14.3521,14.3809,14.3448,14.3809,111200.0
2013-04-19 11:40:00,19.92,19.93,19.9,19.93,84400.0,14.3809,14.3882,14.3665,14.3882,84400.0
2013-04-19 11:50:00,19.93,19.95,19.92,19.93,115600.0,14.3882,14.4026,14.3809,14.3882,115600.0
2013-04-19 12:00:00,19.93,19.95,19.93,19.95,68800.0,14.3882,14.4026,14.3882,14.4026,68800.0
2013-04-19 12:10:00,19.95,19.96,19.95,19.95,78400.0,14.4026,14.4098,14.4026,14.4026,78400.0
2013-04-19 12:20:00,19.94,19.94,19.92,19.92,52800.0,14.3954,14.3954,14.3809,14.3809,52800.0
2013-04-19 12:30:00,19.92,19.93,19.91,19.92,73600.0,14.3809,14.3882,14.3737,14.3809,73600.0
2013-04-19 12:40:00,19.91,19.92,19.88,19.88,52400.0,14.3737,14.3809,14.3521,14.3521,52400.0
2013-04-19 12:50:00,19.88,19.89,19.87,19.88,67600.0,14.3521,14.3593,14.3448,14.3521,67600.0
2013-04-19 13:00:00,19.88,19.91,19.88,19.9,57600.0,14.3521,14.3737,14.3521,14.3665,57600.0
2013-04-19 13:10:00,19.9,19.9,19.89,19.9,59600.0,14.3665,14.3665,14.3593,14.3665,59600.0
2013-04-19 13:20:00,19.9,19.91,19.9,19.9,88000.0,14.3665,14.3737,14.3665,14.3665,88000.0
2013-04-19 13:30:00,19.9,19.9,19.86,19.86,60800.0,14.3665,14.3665,14.3376,14.3376,60800.0
2013-04-19 13:40:00,19.86,19.88,19.86,19.88,58800.0,14.3376,14.3521,14.3376,14.3521,58800.0
2013-04-19 13:50:00,19.88,19.89,19.87,19.87,30800.0,14.3521,14.3593,14.3448,14.3448,30800.0
2013-04-19 14:00:00,19.88,19.89,19.88,19.89,119600.0,14.3521,14.3593,14.3521,14.3593,119600.0
2013-04-19 14:10:00,19.88,19.9,19.88,19.9,73600.0,14.3521,14.3665,14.3521,14.3665,73600.0
2013-04-19 14:20:00,19.9,19.91,19.9,19.9,69200.0,14.3665,14.3737,14.3665,14.3665,69200.0
2013-04-19 14:30:00,19.9,19.94,19.9,19.92,81200.0,14.3665,14.3954,14.3665,14.3809,81200.0
2013-04-19 14:40:00,19.92,19.92,19.87,19.89,134400.0,14.3809,14.3809,14.3448,14.3593,134400.0
2013-04-19 14:50:00,19.89,19.92,19.89,19.91,53200.0,14.3593,14.3809,14.3593,14.3737,53200.0
2013-04-19 15:00:00,19.91,19.91,19.88,19.9,112800.0,14.3737,14.3737,14.3521,14.3665,112800.0
2013-04-19 15:10:00,19.89,19.91,19.88,19.88,149200.0,14.3593,14.3737,14.3521,14.3521,149200.0
2013-04-19 15:20:00,19.88,19.93,19.88,19.93,128000.0,14.3521,14.3882,14.3521,14.3882,128000.0
2013-04-19 15:30:00,19.93,19.97,19.93,19.97,150400.0,14.3882,14.417,14.3882,14.417,150400.0
2013-04-19 15:40:00,19.97,20.0,19.96,20.0,208800.0,14.417,14.4387,14.4098,14.4387,208800.0
2013-04-19 15:50:00,20.0,20.03,19.99,20.02,596800.0,14.4387,14.4604,14.4315,14.4531,596800.0
2013-04-22 09:30:00,20.0,20.0,19.9,19.93,157200.0,14.4387,14.4387,14.3665,14.3882,157200.0
2013-04-22 09:40:00,19.93,19.94,19.89,19.93,97600.0,14.3882,14.3954,14.3593,14.3882,97600.0
2013-04-22 09:50:00,19.92,19.97,19.92,19.95,102800.0,14.3809,14.417,14.3809,14.4026,102800.0
2013-04-22 10:00:00,19.93,19.95,19.88,19.89,87200.0,14.3882,14.4026,14.3521,14.3593,87200.0
2013-04-22 10:10:00,19.9,19.9,19.88,19.89,80800.0,14.3665,14.3665,14.3521,14.3593,80800.0
2013-04-22 10:20:00,19.89,19.9,19.87,19.9,68000.0,14.3593,14.3665,14.3448,14.3665,68000.0
2013-04-22 10:30:00,19.9,19.9,19.86,19.89,67600.0,14.3665,14.3665,14.3376,14.3593,67600.0
2013-04-22 10:40:00,19.88,19.92,19.87,19.92,74800.0,14.3521,14.3809,14.3448,14.3809,74800.0
2013-04-22 10:50:00,19.93,19.96,19.93,19.96,67200.0,14.3882,14.4098,14.3882,14.4098,67200.0
2013-04-22 11:00:00,19.96,19.96,19.91,19.91,48800.0,14.4098,14.4098,14.3737,14.3737,48800.0
2013-04-22 11:10:00,19.91,19.92,19.9,19.91,79600.0,14.3737,14.3809,14.3665,14.3737,79600.0
2013-04-22 11:20:00,19.91,19.93,19.91,19.93,144800.0,14.3737,14.3882,14.3737,14.3882,144800.0
2013-04-22 11:30:00,19.93,19.95,19.92,19.95,54800.0,14.3882,14.4026,14.3809,14.4026,54800.0
2013-04-22 11:40:00,19.95,19.96,19.94,19.94,64800.0,14.4026,14.4098,14.3954,14.3954,64800.0
2013-04-22 11:50:00,19.94,19.99,19.94,19.98,70400.0,14.3954,14.4315,14.3954,14.4243,70400.0
2013-04-22 12:00:00,19.99,19.99,19.97,19.98,40800.0,14.4315,14.4315,14.417,14.4243,40800.0
2013-04-22 12:10:00,19.98,19.99,19.97,19.99,43200.0,14.4243,14.4315,14.417,14.4315,43200.0
2013-04-22 12:20:00,19.98,19.99,19.96,19.96,37200.0,14.4243,14.4315,14.4098,14.4098,37200.0
2013-04-22 12:30:00,19.96,19.97,19.94,19.95,104400.0,14.4098,14.417,14.3954,14.4026,104400.0
2013-04-22 12:40:00,19.95,19.96,19.94,19.95,53600.0,14.4026,14.4098,14.3954,14.4026,53600.0
2013-04-22 12:50:00,19.95,19.96,19.94,19.94,35200.0,14.4026,14.4098,14.3954,14.3954,35200.0
2013-04-22 13:00:00,19.94,19.97,19.94,19.97,54000.0,14.3954,14.417,14.3954,14.417,54000.0
2013-04-22 13:10:00,19.97,19.98,19.96,19.96,145600.0,14.417,14.4243,14.4098,14.4098,145600.0
2013-04-22 13:20:00,19.96,19.96,19.95,19.96,65600.0,14.4098,14.4098,14.4026,14.4098,65600.0
2013-04-22 13:30:00,19.96,19.97,19.96,19.96,76800.0,14.4098,14.417,14.4098,14.4098,76800.0
2013-04-22 13:40:00,19.96,19.97,19.95,19.96,77200.0,14.4098,14.417,14.4026,14.4098,77200.0
2013-04-22 13:50:00,19.95,19.97,19.95,19.95,66800.0,14.4026,14.417,14.4026,14.4026,66800.0
2013-04-22 14:00:00,19.95,19.96,19.95,19.96,40800.0,14.4026,14.4098,14.4026,14.4098,40800.0
2013-04-22 14:10:00,19.96,20.0,19.96,19.99,80000.0,14.4098,14.4387,14.4098,14.4315,80000.0
2013-04-22 14:20:00,20.0,20.02,19.99,20.0,198800.0,14.4387,14.4531,14.4315,14.4387,198800.0
2013-04-22 14:30:00,20.0,20.04,19.99,20.04,170400.0,14.4387,14.4676,14.4315,14.4676,170400.0
2013-04-22 14:40:00,20.04,20.07,20.04,20.04,114800.0,14.4676,14.4892,14.4676,14.4676,114800.0
2013-04-22 14:50:00,20.04,20.06,20.03,20.04,94400.0,14.4676,14.482,14.4604,14.4676,94400.0
2013-04-22 15:00:00,20.03,20.04,20.0,20.0,123600.0,14.4604,14.4676,14.4387,14.4387,123600.0
2013-04-22 15:10:00,20.0,20.01,19.99,19.99,112400.0,14.4387,14.4459,14.4315,14.4315,112400.0
2013-04-22 15:20:00,19.99,20.0,19.98,19.99,78400.0,14.4315,14.4387,14.4243,14.4315,78400.0
2013-04-22 15:30:00,19.99,19.99,19.97,19.98,143600.0,14.4315,14.4315,14.417,14.4243,143600.0
2013-04-22 15:40:00,19.98,19.98,19.95,19.96,189200.0,14.4243,14.4243,14.4026,14.4098,189200.0
2013-04-22 15:50:00,19.96,19.98,19.96,19.98,362000.0,14.4098,14.4243,14.4098,14.4243,362000.0
2013-04-23 09:30:00,20.03,20.04,19.92,20.03,164000.0,14.4604,14.4676,14.3809,14.4604,164000.0
2013-04-23 09:40:00,20.03,20.1,20.01,20.08,116400.0,14.4604,14.5109,14.4459,14.4964,116400.0
2013-04-23 09:50:00,20.07,20.09,20.04,20.05,251200.0,14.4892,14.5037,14.4676,14.4748,251200.0
2013-04-23 10:00:00,20.06,20.11,20.05,20.1,123600.0,14.482,14.5181,14.4748,14.5109,123600.0
2013-04-23 10:10:00,20.1,20.11,20.06,20.07,91200.0,14.5109,14.5181,14.482,14.4892,91200.0
2013-04-23 10:20:00,20.07,20.07,20.02,20.04,115200.0,14.4892,14.4892,14.4531,14.4676,115200.0
2013-04-23 10:30:00,20.04,20.05,20.03,20.03,76000.0,14.4676,14.4748,14.4604,14.4604,76000.0
2013-04-23 10:40:00,20.04,20.06,20.04,20.04,186000.0,14.4676,14.482,14.4676,14.4676,186000.0
2013-04-23 10:50:00,20.04,20.05,20.02,20.03,56000.0,14.4676,14.4748,14.4531,14.4604,56000.0
2013-04-23 11:00:00,20.03,20.05,20.03,20.04,68800.0,14.4604,14.4748,14.4604,14.4676,68800.0
2013-04-23 11:10:00,20.04,20.05,20.03,20.04,136800.0,14.4676,14.4748,14.4604,14.4676,136800.0
2013-04-23 11:20:00,20.04,20.05,20.03,20.04,190800.0,14.4676,14.4748,14.4604,14.4676,190800.0
2013-04-23 11:30:00,20.04,20.05,20.03,20.04,244400.0,14.4676,14.4748,14.4604,14.4676,244400.0
2013-04-23 11:40:00,20.04,20.05,20.01,20.01,155600.0,14.4676,14.4748,14.4459,14.4459,155600.0
2013-04-23 11:50:00,20.01,20.03,20.01,20.03,71200.0,14.4459,14.4604,14.4459,14.4604,71200.0
2013-04-23 12:00:00,20.03,20.03,20.01,20.01,50800.0,14.4604,14.4604,14.4459,14.4459,50800.0
2013-04-23 12:10:00,20.01,20.02,19.99,19.99,60800.0,14.4459,14.4531,14.4315,14.4315,60800.0
2013-04-23 12:20:00,19.99,20.03,19.99,20.02,29600.0,14.4315,14.4604,14.4315,14.4531,29600.0
2013-04-23 12:30:00,20.02,20.04,20.02,20.03,48000.0,14.4531,14.4676,14.4531,14.4604,48000.0
2013-04-23 12:40:00,20.04,20.04,20.03,20.03,28800.0,14.4676,14.4676,14.4604,14.4604,28800.0
2013-04-23 12:50:00,20.03,20.05,20.03,20.04,51600.0,14.4604,14.4748,14.4604,14.4676,51600.0
2013-04-23 13:00:00,20.04,20.05,19.94,19.95,218800.0,14.4676,14.4748,14.3954,14.4026,218800.0
2013-04-23 13:10:00,19.94,20.05,19.93,20.03,197200.0,14.3954,14.4748,14.3882,14.4604,197200.0
2013-04-23 13:20:00,20.04,20.04,20.03,20.04,55200.0,14.4676,14.4676,14.4604,14.4676,55200.0
2013-04-23 13:30:00,20.04,20.05,20.03,20.03,54800.0,14.4676,14.4748,14.4604,14.4604,54800.0
2013-04-23 13:40:00,20.04,20.05,20.03,20.04,83200.0,14.4676,14.4748,14.4604,14.4676,83200.0
2013-04-23 13:50:00,20.04,20.05,20.03,20.04,114800.0,14.4676,14.4748,14.4604,14.4676,114800.0
2013-04-23 14:00:00,20.03,20.04,20.03,20.04,62800.0,14.4604,14.4676,14.4604,14.4676,62800.0
2013-04-23 14:10:00,20.04,20.04,20.03,20.03,102000.0,14.4676,14.4676,14.4604,14.4604,102000.0
2013-04-23 14:20:00,20.03,20.04,20.03,20.03,38000.0,14.4604,14.4676,14.4604,14.4604,38000.0
2013-04-23 14:30:00,20.02,20.04,20.02,20.03,85200.0,14.4531,14.4676,14.4531,14.4604,85200.0
2013-04-23 14:40:00,20.03,20.03,20.02,20.03,62000.0,14.4604,14.4604,14.4531,14.4604,62000.0
2013-04-23 14:50:00,20.03,20.04,20.03,20.04,60000.0,14.4604,14.4676,14.4604,14.4676,60000.0
2013-04-23 15:00:00,20.04,20.04,20.03,20.04,129200.0,14.4676,14.4676,14.4604,14.4676,129200.0
2013-04-23 15:10:00,20.04,20.04,20.02,20.03,192800.0,14.4676,14.4676,14.4531,14.4604,192800.0
2013-04-23 15:20:00,20.02,20.03,20.02,20.02,185200.0,14.4531,14.4604,14.4531,14.4531,185200.0
2013-04-23 15:30:00,20.02,20.03,20.02,20.02,186800.0,14.4531,14.4604,14.4531,14.4531,186800.0
2013-04-23 15:40:00,20.02,20.02,20.0,20.01,279600.0,14.4531,14.4531,14.4387,14.4459,279600.0
2013-04-23 15:50:00,20.01,20.02,20.01,20.02,1002800.0,14.4459,14.4531,14.4459,14.4531,1002800.0
2013-04-24 09:30:00,20.08,20.08,20.0,20.0,202000.0,14.4964,14.4964,14.4387,14.4387,202000.0
2013-04-24 09:40:00,20.01,20.05,19.95,20.04,117600.0,14.4459,14.4748,14.4026,14.4676,117600.0
2013-04-24 09:50:00,20.04,20.06,20.03,20.05,100000.0,14.4676,14.482,14.4604,14.4748,100000.0
2013-04-24 10:00:00,20.05,20.05,20.02,20.03,213600.0,14.4748,14.4748,14.4531,14.4604,213600.0
2013-04-24 10:10:00,20.03,20.03,20.0,20.01,108800.0,14.4604,14.4604,14.4387,14.4459,108800.0
2013-04-24 10:20:00,20.02,20.06,20.01,20.05,296800.0,14.4531,14.482,14.4459,14.4748,296800.0
2013-04-24 10:30:00,20.04,20.11,20.04,20.08,391600.0,14.4676,14.5181,14.4676,14.4964,391600.0
2013-04-24 10:40:00,20.07,20.08,20.07,20.08,213200.0,14.4892,14.4964,14.4892,14.4964,213200.0
2013-04-24 10:50:00,20.08,20.13,20.07,20.12,344000.0,14.4964,14.5325,14.4892,14.5253,344000.0
2013-04-24 11:00:00,20.12,20.13,20.11,20.12,270000.0,14.5253,14.5325,14.5181,14.5253,270000.0
2013-04-24 11:10:00,20.12,20.12,20.1,20.11,81200.0,14.5253,14.5253,14.5109,14.5181,81200.0
2013-04-24 11:20:00,20.11,20.11,20.09,20.1,110800.0,14.5181,14.5181,14.5037,14.5109,110800.0
2013-04-24 11:30:00,20.1,20.11,20.09,20.1,132400.0,14.5109,14.5181,14.5037,14.5109,132400.0
2013-04-24 11:40:00,20.1,20.12,20.1,20.12,131200.0,14.5109,14.5253,14.5109,14.5253,131200.0
2013-04-24 11:50:00,20.12,20.12,20.1,20.11,59200.0,14.5253,14.5253,14.5109,14.5181,59200.0
2013-04-24 12:00:00,20.12,20.16,20.11,20.16,85200.0,14.5253,14.5542,14.5181,14.5542,85200.0
2013-04-24 12:10:00,20.15,20.15,20.13,20.14,27200.0,14.547,14.547,14.5325,14.5398,27200.0
2013-04-24 12:20:00,20.14,20.15,20.14,20.15,52400.0,14.5398,14.547,14.5398,14.547,52400.0
2013-04-24 12:30:00,20.15,20.16,20.14,20.15,47200.0,14.547,14.5542,14.5398,14.547,47200.0
2013-04-24 12:40:00,20.15,20.16,20.15,20.15,28800.0,14.547,14.5542,14.547,14.547,28800.0
2013-04-24 12:50:00,20.15,20.18,20.15,20.18,52800.0,14.547,14.5686,14.547,14.5686,52800.0
2013-04-24 13:00:00,20.18,20.18,20.17,20.18,57600.0,14.5686,14.5686,14.5614,14.5686,57600.0
2013-04-24 13:10:00,20.18,20.18,20.17,20.17,156400.0,14.5686,14.5686,14.5614,14.5614,156400.0
2013-04-24 13:20:00,20.18,20.21,20.17,20.2,108000.0,14.5686,14.5903,14.5614,14.5831,108000.0
2013-04-24 13:30:00,20.21,20.24,20.2,20.23,78400.0,14.5903,14.612,14.5831,14.6047,78400.0
2013-04-24 13:40:00,20.23,20.25,20.23,20.23,88400.0,14.6047,14.6192,14.6047,14.6047,88400.0
2013-04-24 13:50:00,20.23,20.24,20.22,20.23,41600.0,14.6047,14.612,14.5975,14.6047,41600.0
2013-04-24 14:00:00,20.24,20.24,20.18,20.18,103600.0,14.612,14.612,14.5686,14.5686,103600.0
2013-04-24 14:10:00,20.18,20.18,20.16,20.16,180400.0,14.5686,14.5686,14.5542,14.5542,180400.0
2013-04-24 14:20:00,20.17,20.18,20.16,20.16,48000.0,14.5614,14.5686,14.5542,14.5542,48000.0
2013-04-24 14:30:00,20.16,20.18,20.16,20.17,56400.0,14.5542,14.5686,14.5542,14.5614,56400.0
2013-04-24 14:40:00,20.17,20.18,20.15,20.15,71200.0,14.5614,14.5686,14.547,14.547,71200.0
2013-04-24 14:50:00,20.15,20.17,20.13,20.16,114000.0,14.547,14.5614,14.5325,14.5542,114000.0
2013-04-24 15:00:00,20.16,20.16,20.13,20.14,114000.0,14.5542,14.5542,14.5325,14.5398,114000.0
2013-04-24 15:10:00,20.14,20.14,20.12,20.14,119200.0,14.5398,14.5398,14.5253,14.5398,119200.0
2013-04-24 15:20:00,20.14,20.15,20.12,20.13,106400.0,14.5398,14.547,14.5253,14.5325,106400.0
2013-04-24 15:30:00,20.13,20.14,20.13,20.14,120800.0,14.5325,14.5398,14.5325,14.5398,120800.0
2013-04-24 15:40:00,20.14,20.14,20.1,20.12,153200.0,14.5398,14.5398,14.5109,14.5253,153200.0
2013-04-24 15:50:00,20.12,20.14,20.12,20.14,240400.0,14.5253,14.5398,14.5253,14.5398,240400.0
2013-04-25 09:30:00,20.14,20.18,20.08,20.15,266800.0,14.5398,14.5686,14.4964,14.547,266800.0
2013-04-25 09:40:00,20.15,20.15,20.09,20.09,101200.0,14.547,14.547,14.5037,14.5037,101200.0
2013-04-25 09:50:00,20.1,20.1,20.04,20.04,118400.0,14.5109,14.5109,14.4676,14.4676,118400.0
2013-04-25 10:00:00,20.05,20.12,20.03,20.12,114800.0,14.4748,14.5253,14.4604,14.5253,114800.0
2013-04-25 10:10:00,20.13,20.13,20.08,20.08,88800.0,14.5325,14.5325,14.4964,14.4964,88800.0
2013-04-25 10:20:00,20.09,20.15,20.09,20.14,84000.0,14.5037,14.547,14.5037,14.5398,84000.0
2013-04-25 10:30:00,20.14,20.16,20.14,20.16,96000.0,14.5398,14.5542,14.5398,14.5542,96000.0
2013-04-25 10:40:00,20.16,20.2,20.15,20.19,130400.0,14.5542,14.5831,14.547,14.5759,130400.0
2013-04-25 10:50:00,20.19,20.2,20.16,20.16,79200.0,14.5759,14.5831,14.5542,14.5542,79200.0
2013-04-25 11:00:00,20.17,20.17,20.14,20.15,94000.0,14.5614,14.5614,14.5398,14.547,94000.0
2013-04-25 11:10:00,20.15,20.16,20.13,20.13,67200.0,14.547,14.5542,14.5325,14.5325,67200.0
2013-04-25 11:20:00,20.13,20.13,20.07,20.1,99200.0,14.5325,14.5325,14.4892,14.5109,99200.0
2013-04-25 11:30:00,20.1,20.12,20.1,20.12,64400.0,14.5109,14.5253,14.5109,14.5253,64400.0
2013-04-25 11:40:00,20.12,20.12,20.09,20.1,104800.0,14.5253,14.5253,14.5037,14.5109,104800.0
2013-04-25 11:50:00,20.1,20.1,20.09,20.1,69200.0,14.5109,14.5109,14.5037,14.5109,69200.0
2013-04-25 12:00:00,20.1,20.11,20.09,20.11,76000.0,14.5109,14.5181,14.5037,14.5181,76000.0
2013-04-25 12:10:00,20.11,20.11,20.09,20.09,49600.0,14.5181,14.5181,14.5037,14.5037,49600.0
2013-04-25 12:20:00,20.09,20.1,20.08,20.1,54800.0,14.5037,14.5109,14.4964,14.5109,54800.0
2013-04-25 12:30:00,20.1,20.13,20.1,20.13,108400.0,14.5109,14.5325,14.5109,14.5325,108400.0
2013-04-25 12:40:00,20.13,20.14,20.12,20.13,94400.0,14.5325,14.5398,14.5253,14.5325,94400.0
2013-04-25 12:50:00,20.13,20.13,20.12,20.13,83200.0,14.5325,14.5325,14.5253,14.5325,83200.0
2013-04-25 13:00:00,20.13,20.14,20.13,20.14,30000.0,14.5325,14.5398,14.5325,14.5398,30000.0
2013-04-25 13:10:00,20.14,20.15,20.14,20.15,73200.0,14.5398,14.547,14.5398,14.547,73200.0
2013-04-25 13:20:00,20.15,20.15,20.13,20.13,58800.0,14.547,14.547,14.5325,14.5325,58800.0
2013-04-25 13:30:00,20.13,20.13,20.11,20.12,49200.0,14.5325,14.5325,14.5181,14.5253,49200.0
2013-04-25 13:40:00,20.12,20.15,20.12,20.15,118800.0,14.5253,14.547,14.5253,14.547,118800.0
2013-04-25 13:50:00,20.15,20.16,20.13,20.15,74000.0,14.547,14.5542,14.5325,14.547,74000.0
2013-04-25 14:00:00,20.15,20.15,20.14,20.14,58000.0,14.547,14.547,14.5398,14.5398,58000.0
2013-04-25 14:10:00,20.14,20.14,20.13,20.14,55200.0,14.5398,14.5398,14.5325,14.5398,55200.0
2013-04-25 14:20:00,20.14,20.15,20.13,20.14,74400.0,14.5398,14.547,14.5325,14.5398,74400.0
2013-04-25 14:30:00,20.13,20.14,20.1,20.1,66400.0,14.5325,14.5398,14.5109,14.5109,66400.0
2013-04-25 14:40:00,20.1,20.1,20.06,20.06,142400.0,14.5109,14.5109,14.482,14.482,142400.0
2013-04-25 14:50:00,20.07,20.09,20.06,20.08,91200.0,14.4892,14.5037,14.482,14.4964,91200.0
2013-04-25 15:00:00,20.08,20.11,20.08,20.1,140800.0,14.4964,14.5181,14.4964,14.5109,140800.0
2013-04-25 15:10:00,20.1,20.11,20.08,20.09,194400.0,14.5109,14.5181,14.4964,14.5037,194400.0
2013-04-25 15:20:00,20.09,20.1,20.08,20.08,133600.0,14.5037,14.5109,14.4964,14.4964,133600.0
2013-04-25 15:30:00,20.08,20.11,20.08,20.1,106400.0,14.4964,14.5181,14.4964,14.5109,106400.0
2013-04-25 15:40:00,20.1,20.11,20.09,20.11,151200.0,14.5109,14.5181,14.5037,14.5181,151200.0
2013-04-25 15:50:00,20.1,20.11,20.08,20.11,359600.0,14.5109,14.5181,14.4964,14.5181,359600.0
2013-04-26 09:30:00,20.1,20.2,20.06,20.1,106800.0,14.5109,14.5831,14.482,14.5109,106800.0
2013-04-26 09:40:00,20.08,20.18,20.08,20.17,64400.0,14.4964,14.5686,14.4964,14.5614,64400.0
2013-04-26 09:50:00,20.17,20.22,20.13,20.21,79200.0,14.5614,14.5975,14.5325,14.5903,79200.0
2013-04-26 10:00:00,20.2,20.21,20.18,20.19,64000.0,14.5831,14.5903,14.5686,14.5759,64000.0
2013-04-26 10:10:00,20.2,20.21,20.16,20.17,99200.0,14.5831,14.5903,14.5542,14.5614,99200.0
2013-04-26 10:20:00,20.16,20.17,20.15,20.17,36800.0,14.5542,14.5614,14.547,14.5614,36800.0
2013-04-26 10:30:00,20.18,20.2,20.16,20.2,54800.0,14.5686,14.5831,14.5542,14.5831,54800.0
2013-04-26 10:40:00,20.2,20.22,20.17,20.19,87600.0,14.5831,14.5975,14.5614,14.5759,87600.0
2013-04-26 10:50:00,20.18,20.18,20.16,20.17,53600.0,14.5686,14.5686,14.5542,14.5614,53600.0
2013-04-26 11:00:00,20.17,20.19,20.17,20.17,78000.0,14.5614,14.5759,14.5614,14.5614,78000.0
2013-04-26 11:10:00,20.17,20.2,20.17,20.19,89200.0,14.5614,14.5831,14.5614,14.5759,89200.0
2013-04-26 11:20:00,20.19,20.21,20.19,20.19,88400.0,14.5759,14.5903,14.5759,14.5759,88400.0
2013-04-26 11:30:00,20.19,20.2,20.16,20.17,81600.0,14.5759,14.5831,14.5542,14.5614,81600.0
2013-04-26 11:40:00,20.17,20.17,20.15,20.15,60400.0,14.5614,14.5614,14.547,14.547,60400.0
2013-04-26 11:50:00,20.15,20.15,20.14,20.15,43600.0,14.547,14.547,14.5398,14.547,43600.0
2013-04-26 12:00:00,20.14,20.17,20.14,20.15,68800.0,14.5398,14.5614,14.5398,14.547,68800.0
2013-04-26 12:10:00,20.15,20.17,20.14,20.17,68000.0,14.547,14.5614,14.5398,14.5614,68000.0
2013-04-26 12:20:00,20.17,20.17,20.13,20.13,32400.0,14.5614,14.5614,14.5325,14.5325,32400.0
2013-04-26 12:30:00,20.13,20.15,20.13,20.15,44400.0,14.5325,14.547,14.5325,14.547,44400.0
2013-04-26 12:40:00,20.15,20.16,20.14,20.16,59600.0,14.547,14.5542,14.5398,14.5542,59600.0
2013-04-26 12:50:00,20.16,20.2,20.16,20.19,46000.0,14.5542,14.5831,14.5542,14.5759,46000.0
2013-04-26 13:00:00,20.18,20.19,20.18,20.19,30400.0,14.5686,14.5759,14.5686,14.5759,30400.0
2013-04-26 13:10:00,20.19,20.19,20.17,20.18,34400.0,14.5759,14.5759,14.5614,14.5686,34400.0
2013-04-26 13:20:00,20.17,20.2,20.17,20.2,54400.0,14.5614,14.5831,14.5614,14.5831,54400.0
2013-04-26 13:30:00,20.19,20.2,20.17,20.17,54800.0,14.5759,14.5831,14.5614,14.5614,54800.0
2013-04-26 13:40:00,20.18,20.2,20.17,20.19,70000.0,14.5686,14.5831,14.5614,14.5759,70000.0
2013-04-26 13:50:00,20.2,20.2,20.18,20.18,45200.0,14.5831,14.5831,14.5686,14.5686,45200.0
2013-04-26 14:00:00,20.18,20.19,20.17,20.17,43200.0,14.5686,14.5759,14.5614,14.5614,43200.0
2013-04-26 14:10:00,20.17,20.18,20.16,20.16,65600.0,14.5614,14.5686,14.5542,14.5542,65600.0
2013-04-26 14:20:00,20.16,20.16,20.14,20.14,61200.0,14.5542,14.5542,14.5398,14.5398,61200.0
2013-04-26 14:30:00,20.14,20.17,20.14,20.16,71200.0,14.5398,14.5614,14.5398,14.5542,71200.0
2013-04-26 14:40:00,20.16,20.18,20.16,20.18,55600.0,14.5542,14.5686,14.5542,14.5686,55600.0
2013-04-26 14:50:00,20.19,20.19,20.16,20.17,81200.0,14.5759,14.5759,14.5542,14.5614,81200.0
2013-04-26 15:00:00,20.17,20.22,20.16,20.21,91200.0,14.5614,14.5975,14.5542,14.5903,91200.0
2013-04-26 15:10:00,20.21,20.21,20.17,20.17,67600.0,14.5903,14.5903,14.5614,14.5614,67600.0
2013-04-26 15:20:00,20.17,20.2,20.16,20.2,80000.0,14.5614,14.5831,14.5542,14.5831,80000.0
2013-04-26 15:30:00,20.19,20.21,20.18,20.18,113600.0,14.5759,14.5903,14.5686,14.5686,113600.0
2013-04-26 15:40:00,20.18,20.19,20.15,20.16,156000.0,14.5686,14.5759,14.547,14.5542,156000.0
2013-04-26 15:50:00,20.15,20.16,20.14,20.14,302800.0,14.547,14.5542,14.5398,14.5398,302800.0
2013-04-29 09:30:00,20.18,20.18,20.06,20.14,155200.0,14.5686,14.5686,14.482,14.5398,155200.0
2013-04-29 09:40:00,20.15,20.18,20.14,20.15,179600.0,14.547,14.5686,14.5398,14.547,179600.0
2013-04-29 09:50:00,20.17,20.22,20.16,20.21,210000.0,14.5614,14.5975,14.5542,14.5903,210000.0
2013-04-29 10:00:00,20.21,20.25,20.19,20.25,105200.0,14.5903,14.6192,14.5759,14.6192,105200.0
2013-04-29 10:10:00,20.25,20.29,20.25,20.27,115600.0,14.6192,14.6481,14.6192,14.6336,115600.0
2013-04-29 10:20:00,20.27,20.29,20.26,20.29,106800.0,14.6336,14.6481,14.6264,14.6481,106800.0
2013-04-29 10:30:00,20.3,20.31,20.28,20.31,186400.0,14.6553,14.6625,14.6408,14.6625,186400.0
2013-04-29 10:40:00,20.3,20.32,20.3,20.32,80800.0,14.6553,14.6697,14.6553,14.6697,80800.0
2013-04-29 10:50:00,20.32,20.32,20.27,20.27,123600.0,14.6697,14.6697,14.6336,14.6336,123600.0
2013-04-29 11:00:00,20.27,20.28,20.23,20.24,160000.0,14.6336,14.6408,14.6047,14.612,160000.0
2013-04-29 11:10:00,20.24,20.27,20.24,20.26,84400.0,14.612,14.6336,14.612,14.6264,84400.0
2013-04-29 11:20:00,20.27,20.27,20.25,20.26,55200.0,14.6336,14.6336,14.6192,14.6264,55200.0
2013-04-29 11:30:00,20.26,20.27,20.25,20.26,101200.0,14.6264,14.6336,14.6192,14.6264,101200.0
2013-04-29 11:40:00,20.26,20.27,20.25,20.26,61200.0,14.6264,14.6336,14.6192,14.6264,61200.0
2013-04-29 11:50:00,20.26,20.27,20.25,20.27,32000.0,14.6264,14.6336,14.6192,14.6336,32000.0
2013-04-29 12:00:00,20.27,20.27,20.25,20.26,30800.0,14.6336,14.6336,14.6192,14.6264,30800.0
2013-04-29 12:10:00,20.26,20.26,20.25,20.25,41200.0,14.6264,14.6264,14.6192,14.6192,41200.0
2013-04-29 12:20:00,20.25,20.27,20.25,20.27,45600.0,14.6192,14.6336,14.6192,14.6336,45600.0
2013-04-29 12:30:00,20.27,20.28,20.26,20.28,40800.0,14.6336,14.6408,14.6264,14.6408,40800.0
2013-04-29 12:40:00,20.28,20.28,20.26,20.26,80400.0,14.6408,14.6408,14.6264,14.6264,80400.0
2013-04-29 12:50:00,20.26,20.26,20.25,20.26,42400.0,14.6264,14.6264,14.6192,14.6264,42400.0
2013-04-29 13:00:00,20.26,20.27,20.25,20.26,38400.0,14.6264,14.6336,14.6192,14.6264,38400.0
2013-04-29 13:10:00,20.25,20.26,20.25,20.25,70400.0,14.6192,14.6264,14.6192,14.6192,70400.0
2013-04-29 13:20:00,20.25,20.26,20.25,20.25,65200.0,14.6192,14.6264,14.6192,14.6192,65200.0
2013-04-29 13:30:00,20.25,20.26,20.25,20.26,46800.0,14.6192,14.6264,14.6192,14.6264,46800.0
2013-04-29 13:40:00,20.26,20.29,20.26,20.29,49600.0,14.6264,14.6481,14.6264,14.6481,49600.0
2013-04-29 13:50:00,20.29,20.3,20.29,20.3,28400.0,14.6481,14.6553,14.6481,14.6553,28400.0
2013-04-29 14:00:00,20.29,20.3,20.28,20.3,57600.0,14.6481,14.6553,14.6408,14.6553,57600.0
2013-04-29 14:10:00,20.3,20.31,20.29,20.3,54800.0,14.6553,14.6625,14.6481,14.6553,54800.0
2013-04-29 14:20:00,20.3,20.3,20.28,20.29,65200.0,14.6553,14.6553,14.6408,14.6481,65200.0
2013-04-29 14:30:00,20.29,20.32,20.29,20.32,215600.0,14.6481,14.6697,14.6481,14.6697,215600.0
2013-04-29 14:40:00,20.32,20.34,20.32,20.34,80800.0,14.6697,14.6841,14.6697,14.6841,80800.0
2013-04-29 14:50:00,20.34,20.34,20.33,20.34,91600.0,14.6841,14.6841,14.6769,14.6841,91600.0
2013-04-29 15:00:00,20.33,20.33,20.31,20.32,90400.0,14.6769,14.6769,14.6625,14.6697,90400.0
2013-04-29 15:10:00,20.32,20.32,20.31,20.31,89200.0,14.6697,14.6697,14.6625,14.6625,89200.0
2013-04-29 15:20:00,20.31,20.31,20.3,20.3,137600.0,14.6625,14.6625,14.6553,14.6553,137600.0
2013-04-29 15:30:00,20.3,20.32,20.3,20.31,183200.0,14.6553,14.6697,14.6553,14.6625,183200.0
2013-04-29 15:40:00,20.31,20.32,20.28,20.28,217200.0,14.6625,14.6697,14.6408,14.6408,217200.0
2013-04-29 15:50:00,20.28,20.31,20.26,20.31,593600.0,14.6408,14.6625,14.6264,14.6625,593600.0
2013-04-30 09:30:00,20.51,20.66,20.4,20.66,564400.0,14.8069,14.9152,14.7275,14.9152,564400.0
2013-04-30 09:40:00,20.66,20.66,20.41,20.55,280400.0,14.9152,14.9152,14.7347,14.8358,280400.0
2013-04-30 09:50:00,20.55,20.62,20.51,20.61,268800.0,14.8358,14.8863,14.8069,14.8791,268800.0
2013-04-30 10:00:00,20.61,20.63,20.5,20.6,334400.0,14.8791,14.8935,14.7997,14.8719,334400.0
2013-04-30 10:10:00,20.6,20.62,20.53,20.56,143200.0,14.8719,14.8863,14.8213,14.843,143200.0
2013-04-30 10:20:00,20.57,20.59,20.56,20.57,142800.0,14.8502,14.8646,14.843,14.8502,142800.0
2013-04-30 10:30:00,20.57,20.59,20.53,20.53,148400.0,14.8502,14.8646,14.8213,14.8213,148400.0
2013-04-30 10:40:00,20.54,20.56,20.48,20.56,165200.0,14.8285,14.843,14.7852,14.843,165200.0
2013-04-30 10:50:00,20.56,20.6,20.55,20.59,173600.0,14.843,14.8719,14.8358,14.8646,173600.0
2013-04-30 11:00:00,20.59,20.6,20.58,20.59,110800.0,14.8646,14.8719,14.8574,14.8646,110800.0
2013-04-30 11:10:00,20.59,20.6,20.58,20.58,132800.0,14.8646,14.8719,14.8574,14.8574,132800.0
2013-04-30 11:20:00,20.58,20.61,20.56,20.61,105200.0,14.8574,14.8791,14.843,14.8791,105200.0
2013-04-30 11:30:00,20.61,20.62,20.59,20.59,152400.0,14.8791,14.8863,14.8646,14.8646,152400.0
2013-04-30 11:40:00,20.59,20.61,20.57,20.57,141200.0,14.8646,14.8791,14.8502,14.8502,141200.0
2013-04-30 11:50:00,20.58,20.6,20.54,20.54,64800.0,14.8574,14.8719,14.8285,14.8285,64800.0
2013-04-30 12:00:00,20.55,20.6,20.54,20.54,72400.0,14.8358,14.8719,14.8285,14.8285,72400.0
2013-04-30 12:10:00,20.55,20.57,20.52,20.53,58000.0,14.8358,14.8502,14.8141,14.8213,58000.0
2013-04-30 12:20:00,20.53,20.55,20.52,20.55,48400.0,14.8213,14.8358,14.8141,14.8358,48400.0
2013-04-30 12:30:00,20.55,20.59,20.54,20.54,74000.0,14.8358,14.8646,14.8285,14.8285,74000.0
2013-04-30 12:40:00,20.54,20.59,20.54,20.59,68000.0,14.8285,14.8646,14.8285,14.8646,68000.0
2013-04-30 12:50:00,20.59,20.59,20.56,20.57,69200.0,14.8646,14.8646,14.843,14.8502,69200.0
2013-04-30 13:00:00,20.57,20.57,20.54,20.55,68800.0,14.8502,14.8502,14.8285,14.8358,68800.0
2013-04-30 13:10:00,20.56,20.58,20.55,20.58,96000.0,14.843,14.8574,14.8358,14.8574,96000.0
2013-04-30 13:20:00,20.59,20.59,20.56,20.56,56400.0,14.8646,14.8646,14.843,14.843,56400.0
2013-04-30 13:30:00,20.56,20.57,20.52,20.52,83200.0,14.843,14.8502,14.8141,14.8141,83200.0
2013-04-30 13:40:00,20.52,20.54,20.51,20.52,202400.0,14.8141,14.8285,14.8069,14.8141,202400.0
2013-04-30 13:50:00,20.51,20.57,20.51,20.57,71600.0,14.8069,14.8502,14.8069,14.8502,71600.0
2013-04-30 14:00:00,20.57,20.57,20.51,20.52,100000.0,14.8502,14.8502,14.8069,14.8141,100000.0
2013-04-30 14:10:00,20.52,20.54,20.5,20.54,218800.0,14.8141,14.8285,14.7997,14.8285,218800.0
2013-04-30 14:20:00,20.54,20.54,20.51,20.51,175200.0,14.8285,14.8285,14.8069,14.8069,175200.0
2013-04-30 14:30:00,20.5,20.52,20.49,20.52,148800.0,14.7997,14.8141,14.7924,14.8141,148800.0
2013-04-30 14:40:00,20.52,20.52,20.49,20.5,162800.0,14.8141,14.8141,14.7924,14.7997,162800.0
2013-04-30 14:50:00,20.5,20.53,20.48,20.5,225600.0,14.7997,14.8213,14.7852,14.7997,225600.0
2013-04-30 15:00:00,20.5,20.51,20.47,20.5,155200.0,14.7997,14.8069,14.778,14.7997,155200.0
2013-04-30 15:10:00,20.5,20.5,20.47,20.47,157200.0,14.7997,14.7997,14.778,14.778,157200.0
2013-04-30 15:20:00,20.47,20.48,20.45,20.47,143600.0,14.778,14.7852,14.7636,14.778,143600.0
2013-04-30 15:30:00,20.47,20.5,20.47,20.5,210400.0,14.778,14.7997,14.778,14.7997,210400.0
2013-04-30 15:40:00,20.5,20.5,20.48,20.48,450000.0,14.7997,14.7997,14.7852,14.7852,450000.0
2013-04-30 15:50:00,20.48,20.5,20.48,20.5,648000.0,14.7852,14.7997,14.7852,14.7997,648000.0
2013-05-01 09:30:00,20.41,20.47,20.35,20.35,326000.0,14.7347,14.778,14.6914,14.6914,326000.0
2013-05-01 09:40:00,20.35,20.47,20.31,20.47,354000.0,14.6914,14.778,14.6625,14.778,354000.0
2013-05-01 09:50:00,20.46,20.5,20.38,20.38,154400.0,14.7708,14.7997,14.713,14.713,154400.0
2013-05-01 10:00:00,20.37,20.45,20.35,20.43,144800.0,14.7058,14.7636,14.6914,14.7491,144800.0
2013-05-01 10:10:00,20.43,20.43,20.39,20.4,120400.0,14.7491,14.7491,14.7202,14.7275,120400.0
2013-05-01 10:20:00,20.4,20.45,20.38,20.44,110400.0,14.7275,14.7636,14.713,14.7563,110400.0
2013-05-01 10:30:00,20.44,20.46,20.43,20.45,107600.0,14.7563,14.7708,14.7491,14.7636,107600.0
2013-05-01 10:40:00,20.46,20.46,20.42,20.42,135200.0,14.7708,14.7708,14.7419,14.7419,135200.0
2013-05-01 10:50:00,20.42,20.44,20.42,20.44,164000.0,14.7419,14.7563,14.7419,14.7563,164000.0
2013-05-01 11:00:00,20.45,20.47,20.45,20.46,385600.0,14.7636,14.778,14.7636,14.7708,385600.0
2013-05-01 11:10:00,20.46,20.46,20.41,20.43,177600.0,14.7708,14.7708,14.7347,14.7491,177600.0
2013-05-01 11:20:00,20.43,20.43,20.4,20.4,88400.0,14.7491,14.7491,14.7275,14.7275,88400.0
2013-05-01 11:30:00,20.4,20.4,20.32,20.32,257200.0,14.7275,14.7275,14.6697,14.6697,257200.0
2013-05-01 11:40:00,20.32,20.36,20.32,20.35,135200.0,14.6697,14.6986,14.6697,14.6914,135200.0
2013-05-01 11:50:00,20.36,20.38,20.35,20.37,172000.0,14.6986,14.713,14.6914,14.7058,172000.0
2013-05-01 12:00:00,20.37,20.38,20.32,20.33,52400.0,14.7058,14.713,14.6697,14.6769,52400.0
2013-05-01 12:10:00,20.32,20.35,20.31,20.35,73200.0,14.6697,14.6914,14.6625,14.6914,73200.0
2013-05-01 12:20:00,20.35,20.39,20.35,20.36,115200.0,14.6914,14.7202,14.6914,14.6986,115200.0
2013-05-01 12:30:00,20.36,20.45,20.36,20.44,116000.0,14.6986,14.7636,14.6986,14.7563,116000.0
2013-05-01 12:40:00,20.44,20.45,20.42,20.42,88800.0,14.7563,14.7636,14.7419,14.7419,88800.0
2013-05-01 12:50:00,20.42,20.43,20.4,20.4,120400.0,14.7419,14.7491,14.7275,14.7275,120400.0
2013-05-01 13:00:00,20.4,20.42,20.38,20.38,99200.0,14.7275,14.7419,14.713,14.713,99200.0
2013-05-01 13:10:00,20.38,20.41,20.37,20.39,81600.0,14.713,14.7347,14.7058,14.7202,81600.0
2013-05-01 13:20:00,20.39,20.4,20.36,20.4,72000.0,14.7202,14.7275,14.6986,14.7275,72000.0
2013-05-01 13:30:00,20.4,20.41,20.36,20.36,68400.0,14.7275,14.7347,14.6986,14.6986,68400.0
2013-05-01 13:40:00,20.36,20.36,20.34,20.35,66800.0,14.6986,14.6986,14.6841,14.6914,66800.0
2013-05-01 13:50:00,20.36,20.38,20.35,20.37,76000.0,14.6986,14.713,14.6914,14.7058,76000.0
2013-05-01 14:00:00,20.37,20.41,20.37,20.41,69600.0,14.7058,14.7347,14.7058,14.7347,69600.0
2013-05-01 14:10:00,20.41,20.43,20.39,20.42,134400.0,14.7347,14.7491,14.7202,14.7419,134400.0
2013-05-01 14:20:00,20.42,20.45,20.41,20.43,131600.0,14.7419,14.7636,14.7347,14.7491,131600.0
2013-05-01 14:30:00,20.43,20.43,20.41,20.41,98400.0,14.7491,14.7491,14.7347,14.7347,98400.0
2013-05-01 14:40:00,20.42,20.43,20.4,20.41,109200.0,14.7419,14.7491,14.7275,14.7347,109200.0
2013-05-01 14:50:00,20.41,20.42,20.37,20.37,96000.0,14.7347,14.7419,14.7058,14.7058,96000.0
2013-05-01 15:00:00,20.37,20.37,20.33,20.35,168800.0,14.7058,14.7058,14.6769,14.6914,168800.0
2013-05-01 15:10:00,20.34,20.35,20.31,20.35,120800.0,14.6841,14.6914,14.6625,14.6914,120800.0
2013-05-01 15:20:00,20.35,20.35,20.3,20.32,115600.0,14.6914,14.6914,14.6553,14.6697,115600.0
2013-05-01 15:30:00,20.32,20.34,20.31,20.33,163200.0,14.6697,14.6841,14.6625,14.6769,163200.0
2013-05-01 15:40:00,20.32,20.33,20.29,20.3,299600.0,14.6697,14.6769,14.6481,14.6553,299600.0
2013-05-01 15:50:00,20.3,20.34,20.29,20.33,466400.0,14.6553,14.6841,14.6481,14.6769,466400.0
2013-05-02 09:30:00,20.3,20.4,20.27,20.35,204800.0,14.6553,14.7275,14.6336,14.6914,204800.0
2013-05-02 09:40:00,20.35,20.35,20.28,20.32,130800.0,14.6914,14.6914,14.6408,14.6697,130800.0
2013-05-02 09:50:00,20.32,20.36,20.32,20.34,76000.0,14.6697,14.6986,14.6697,14.6841,76000.0
2013-05-02 10:00:00,20.35,20.38,20.34,20.36,90400.0,14.6914,14.713,14.6841,14.6986,90400.0
2013-05-02 10:10:00,20.36,20.4,20.36,20.39,72400.0,14.6986,14.7275,14.6986,14.7202,72400.0
2013-05-02 10:20:00,20.39,20.4,20.33,20.34,72800.0,14.7202,14.7275,14.6769,14.6841,72800.0
2013-05-02 10:30:00,20.34,20.36,20.33,20.34,90000.0,14.6841,14.6986,14.6769,14.6841,90000.0
2013-05-02 10:40:00,20.34,20.34,20.28,20.29,89200.0,14.6841,14.6841,14.6408,14.6481,89200.0
2013-05-02 10:50:00,20.28,20.33,20.28,20.31,67200.0,14.6408,14.6769,14.6408,14.6625,67200.0
2013-05-02 11:00:00,20.32,20.35,20.31,20.35,122400.0,14.6697,14.6914,14.6625,14.6914,122400.0
2013-05-02 11:10:00,20.35,20.45,20.35,20.45,188000.0,14.6914,14.7636,14.6914,14.7636,188000.0
2013-05-02 11:20:00,20.45,20.47,20.43,20.44,146800.0,14.7636,14.778,14.7491,14.7563,146800.0
2013-05-02 11:30:00,20.43,20.44,20.38,20.38,91600.0,14.7491,14.7563,14.713,14.713,91600.0
2013-05-02 11:40:00,20.38,20.39,20.36,20.39,98000.0,14.713,14.7202,14.6986,14.7202,98000.0
2013-05-02 11:50:00,20.39,20.4,20.36,20.36,48800.0,14.7202,14.7275,14.6986,14.6986,48800.0
2013-05-02 12:00:00,20.37,20.38,20.36,20.36,69600.0,14.7058,14.713,14.6986,14.6986,69600.0
2013-05-02 12:10:00,20.36,20.36,20.33,20.34,50400.0,14.6986,14.6986,14.6769,14.6841,50400.0
2013-05-02 12:20:00,20.34,20.37,20.34,20.37,35200.0,14.6841,14.7058,14.6841,14.7058,35200.0
2013-05-02 12:30:00,20.37,20.4,20.37,20.4,79200.0,14.7058,14.7275,14.7058,14.7275,79200.0
2013-05-02 12:40:00,20.4,20.41,20.36,20.37,64000.0,14.7275,14.7347,14.6986,14.7058,64000.0
2013-05-02 12:50:00,20.36,20.38,20.36,20.38,48400.0,14.6986,14.713,14.6986,14.713,48400.0
2013-05-02 13:00:00,20.39,20.39,20.37,20.38,64000.0,14.7202,14.7202,14.7058,14.713,64000.0
2013-05-02 13:10:00,20.39,20.39,20.36,20.37,31600.0,14.7202,14.7202,14.6986,14.7058,31600.0
2013-05-02 13:20:00,20.38,20.4,20.37,20.4,92000.0,14.713,14.7275,14.7058,14.7275,92000.0
2013-05-02 13:30:00,20.4,20.42,20.39,20.4,79600.0,14.7275,14.7419,14.7202,14.7275,79600.0
2013-05-02 13:40:00,20.4,20.41,20.39,20.41,106800.0,14.7275,14.7347,14.7202,14.7347,106800.0
2013-05-02 13:50:00,20.41,20.44,20.4,20.44,86400.0,14.7347,14.7563,14.7275,14.7563,86400.0
2013-05-02 14:00:00,20.44,20.44,20.41,20.41,91600.0,14.7563,14.7563,14.7347,14.7347,91600.0
2013-05-02 14:10:00,20.41,20.43,20.41,20.43,103200.0,14.7347,14.7491,14.7347,14.7491,103200.0
2013-05-02 14:20:00,20.43,20.45,20.43,20.45,104000.0,14.7491,14.7636,14.7491,14.7636,104000.0
2013-05-02 14:30:00,20.45,20.46,20.43,20.45,88000.0,14.7636,14.7708,14.7491,14.7636,88000.0
2013-05-02 14:40:00,20.45,20.45,20.42,20.43,90000.0,14.7636,14.7636,14.7419,14.7491,90000.0
2013-05-02 14:50:00,20.43,20.44,20.42,20.43,110400.0,14.7491,14.7563,14.7419,14.7491,110400.0
2013-05-02 15:00:00,20.42,20.44,20.39,20.4,160000.0,14.7419,14.7563,14.7202,14.7275,160000.0
2013-05-02 15:10:00,20.4,20.43,20.39,20.42,227600.0,14.7275,14.7491,14.7202,14.7419,227600.0
2013-05-02 15:20:00,20.42,20.42,20.39,20.4,132000.0,14.7419,14.7419,14.7202,14.7275,132000.0
2013-05-02 15:30:00,20.4,20.4,20.39,20.4,176000.0,14.7275,14.7275,14.7202,14.7275,176000.0
2013-05-02 15:40:00,20.4,20.41,20.4,20.4,151600.0,14.7275,14.7347,14.7275,14.7275,151600.0
2013-05-02 15:50:00,20.4,20.43,20.4,20.43,344000.0,14.7275,14.7491,14.7275,14.7491,344000.0
2013-05-03 09:30:00,20.51,20.55,20.48,20.55,115600.0,14.8069,14.8358,14.7852,14.8358,115600.0
2013-05-03 09:40:00,20.55,20.55,20.52,20.53,80800.0,14.8358,14.8358,14.8141,14.8213,80800.0
2013-05-03 09:50:00,20.53,20.54,20.48,20.49,202800.0,14.8213,14.8285,14.7852,14.7924,202800.0
2013-05-03 10:00:00,20.5,20.52,20.45,20.49,93200.0,14.7997,14.8141,14.7636,14.7924,93200.0
2013-05-03 10:10:00,20.49,20.5,20.46,20.46,124400.0,14.7924,14.7997,14.7708,14.7708,124400.0
2013-05-03 10:20:00,20.47,20.51,20.47,20.47,56400.0,14.778,14.8069,14.778,14.778,56400.0
2013-05-03 10:30:00,20.47,20.48,20.46,20.48,78800.0,14.778,14.7852,14.7708,14.7852,78800.0
2013-05-03 10:40:00,20.48,20.5,20.47,20.47,57200.0,14.7852,14.7997,14.778,14.778,57200.0
2013-05-03 10:50:00,20.46,20.47,20.44,20.45,42000.0,14.7708,14.778,14.7563,14.7636,42000.0
2013-05-03 11:00:00,20.45,20.47,20.44,20.45,107600.0,14.7636,14.778,14.7563,14.7636,107600.0
2013-05-03 11:10:00,20.45,20.45,20.43,20.44,72000.0,14.7636,14.7636,14.7491,14.7563,72000.0
2013-05-03 11:20:00,20.44,20.45,20.42,20.43,282000.0,14.7563,14.7636,14.7419,14.7491,282000.0
2013-05-03 11:30:00,20.43,20.45,20.43,20.44,28400.0,14.7491,14.7636,14.7491,14.7563,28400.0
2013-05-03 11:40:00,20.45,20.47,20.45,20.46,33200.0,14.7636,14.778,14.7636,14.7708,33200.0
2013-05-03 11:50:00,20.47,20.48,20.46,20.47,55600.0,14.778,14.7852,14.7708,14.778,55600.0
2013-05-03 12:00:00,20.48,20.5,20.47,20.48,57600.0,14.7852,14.7997,14.778,14.7852,57600.0
2013-05-03 12:10:00,20.47,20.5,20.47,20.5,57200.0,14.778,14.7997,14.778,14.7997,57200.0
2013-05-03 12:20:00,20.5,20.52,20.5,20.5,56800.0,14.7997,14.8141,14.7997,14.7997,56800.0
2013-05-03 12:30:00,20.5,20.5,20.49,20.49,39600.0,14.7997,14.7997,14.7924,14.7924,39600.0
2013-05-03 12:40:00,20.49,20.5,20.48,20.5,61600.0,14.7924,14.7997,14.7852,14.7997,61600.0
2013-05-03 12:50:00,20.5,20.51,20.49,20.49,157200.0,14.7997,14.8069,14.7924,14.7924,157200.0
2013-05-03 13:00:00,20.49,20.51,20.49,20.5,88800.0,14.7924,14.8069,14.7924,14.7997,88800.0
2013-05-03 13:10:00,20.5,20.51,20.5,20.5,96000.0,14.7997,14.8069,14.7997,14.7997,96000.0
2013-05-03 13:20:00,20.51,20.51,20.48,20.48,50800.0,14.8069,14.8069,14.7852,14.7852,50800.0
2013-05-03 13:30:00,20.48,20.51,20.48,20.49,46800.0,14.7852,14.8069,14.7852,14.7924,46800.0
2013-05-03 13:40:00,20.49,20.51,20.49,20.49,67600.0,14.7924,14.8069,14.7924,14.7924,67600.0
2013-05-03 13:50:00,20.49,20.5,20.48,20.49,86800.0,14.7924,14.7997,14.7852,14.7924,86800.0
2013-05-03 14:00:00,20.49,20.49,20.46,20.46,80800.0,14.7924,14.7924,14.7708,14.7708,80800.0
2013-05-03 14:10:00,20.46,20.47,20.43,20.43,99600.0,14.7708,14.778,14.7491,14.7491,99600.0
2013-05-03 14:20:00,20.43,20.45,20.41,20.44,82400.0,14.7491,14.7636,14.7347,14.7563,82400.0
2013-05-03 14:30:00,20.44,20.45,20.42,20.43,82800.0,14.7563,14.7636,14.7419,14.7491,82800.0
2013-05-03 14:40:00,20.42,20.43,20.4,20.43,96400.0,14.7419,14.7491,14.7275,14.7491,96400.0
2013-05-03 14:50:00,20.43,20.44,20.43,20.43,64000.0,14.7491,14.7563,14.7491,14.7491,64000.0
2013-05-03 15:00:00,20.43,20.43,20.41,20.42,89200.0,14.7491,14.7491,14.7347,14.7419,89200.0
2013-05-03 15:10:00,20.42,20.42,20.38,20.41,118800.0,14.7419,14.7419,14.713,14.7347,118800.0
2013-05-03 15:20:00,20.41,20.41,20.39,20.4,186800.0,14.7347,14.7347,14.7202,14.7275,186800.0
2013-05-03 15:30:00,20.4,20.45,20.4,20.45,159200.0,14.7275,14.7636,14.7275,14.7636,159200.0
2013-05-03 15:40:00,20.44,20.48,20.43,20.47,215600.0,14.7563,14.7852,14.7491,14.778,215600.0
2013-05-03 15:50:00,20.47,20.48,20.43,20.44,628000.0,14.778,14.7852,14.7491,14.7563,628000.0
2013-05-06 09:30:00,20.4,20.46,20.38,20.38,134400.0,14.7275,14.7708,14.713,14.713,134400.0
2013-05-06 09:40:00,20.38,20.4,20.27,20.29,121200.0,14.713,14.7275,14.6336,14.6481,121200.0
2013-05-06 09:50:00,20.29,20.31,20.25,20.26,108400.0,14.6481,14.6625,14.6192,14.6264,108400.0
2013-05-06 10:00:00,20.26,20.3,20.24,20.25,104800.0,14.6264,14.6553,14.612,14.6192,104800.0
2013-05-06 10:10:00,20.25,20.27,20.22,20.22,81600.0,14.6192,14.6336,14.5975,14.5975,81600.0
2013-05-06 10:20:00,20.22,20.23,20.18,20.21,100000.0,14.5975,14.6047,14.5686,14.5903,100000.0
2013-05-06 10:30:00,20.22,20.23,20.21,20.22,99200.0,14.5975,14.6047,14.5903,14.5975,99200.0
2013-05-06 10:40:00,20.22,20.23,20.19,20.2,108800.0,14.5975,14.6047,14.5759,14.5831,108800.0
2013-05-06 10:50:00,20.2,20.25,20.19,20.25,168800.0,14.5831,14.6192,14.5759,14.6192,168800.0
2013-05-06 11:00:00,20.25,20.25,20.21,20.21,113600.0,14.6192,14.6192,14.5903,14.5903,113600.0
2013-05-06 11:10:00,20.22,20.22,20.18,20.19,114000.0,14.5975,14.5975,14.5686,14.5759,114000.0
2013-05-06 11:20:00,20.19,20.23,20.19,20.22,57200.0,14.5759,14.6047,14.5759,14.5975,57200.0
2013-05-06 11:30:00,20.22,20.23,20.2,20.2,114800.0,14.5975,14.6047,14.5831,14.5831,114800.0
2013-05-06 11:40:00,20.21,20.23,20.18,20.23,71200.0,14.5903,14.6047,14.5686,14.6047,71200.0
2013-05-06 11:50:00,20.23,20.26,20.22,20.24,88800.0,14.6047,14.6264,14.5975,14.612,88800.0
2013-05-06 12:00:00,20.25,20.25,20.22,20.23,69600.0,14.6192,14.6192,14.5975,14.6047,69600.0
2013-05-06 12:10:00,20.23,20.25,20.22,20.25,72400.0,14.6047,14.6192,14.5975,14.6192,72400.0
2013-05-06 12:20:00,20.25,20.25,20.23,20.23,58000.0,14.6192,14.6192,14.6047,14.6047,58000.0
2013-05-06 12:30:00,20.22,20.24,20.21,20.21,59600.0,14.5975,14.612,14.5903,14.5903,59600.0
2013-05-06 12:40:00,20.22,20.24,20.22,20.23,56000.0,14.5975,14.612,14.5975,14.6047,56000.0
2013-05-06 12:50:00,20.22,20.23,20.2,20.21,60800.0,14.5975,14.6047,14.5831,14.5903,60800.0
2013-05-06 13:00:00,20.21,20.22,20.2,20.2,50800.0,14.5903,14.5975,14.5831,14.5831,50800.0
2013-05-06 13:10:00,20.2,20.22,20.2,20.21,57200.0,14.5831,14.5975,14.5831,14.5903,57200.0
2013-05-06 13:20:00,20.21,20.22,20.2,20.21,132400.0,14.5903,14.5975,14.5831,14.5903,132400.0
2013-05-06 13:30:00,20.22,20.23,20.21,20.23,67200.0,14.5975,14.6047,14.5903,14.6047,67200.0
2013-05-06 13:40:00,20.23,20.25,20.23,20.25,45600.0,14.6047,14.6192,14.6047,14.6192,45600.0
2013-05-06 13:50:00,20.25,20.25,20.24,20.25,72000.0,14.6192,14.6192,14.612,14.6192,72000.0
2013-05-06 14:00:00,20.25,20.25,20.24,20.24,42800.0,14.6192,14.6192,14.612,14.612,42800.0
2013-05-06 14:10:00,20.24,20.24,20.22,20.23,63600.0,14.612,14.612,14.5975,14.6047,63600.0
2013-05-06 14:20:00,20.24,20.24,20.21,20.21,59600.0,14.612,14.612,14.5903,14.5903,59600.0
2013-05-06 14:30:00,20.21,20.21,20.2,20.21,80800.0,14.5903,14.5903,14.5831,14.5903,80800.0
2013-05-06 14:40:00,20.21,20.21,20.18,20.19,106000.0,14.5903,14.5903,14.5686,14.5759,106000.0
2013-05-06 14:50:00,20.19,20.2,20.18,20.19,73200.0,14.5759,14.5831,14.5686,14.5759,73200.0
2013-05-06 15:00:00,20.19,20.23,20.18,20.23,127600.0,14.5759,14.6047,14.5686,14.6047,127600.0
2013-05-06 15:10:00,20.23,20.23,20.22,20.22,70800.0,14.6047,14.6047,14.5975,14.5975,70800.0
2013-05-06 15:20:00,20.22,20.22,20.18,20.18,137200.0,14.5975,14.5975,14.5686,14.5686,137200.0
2013-05-06 15:30:00,20.18,20.19,20.17,20.18,126000.0,14.5686,14.5759,14.5614,14.5686,126000.0
2013-05-06 15:40:00,20.18,20.2,20.18,20.18,415200.0,14.5686,14.5831,14.5686,14.5686,415200.0
2013-05-06 15:50:00,20.18,20.19,20.15,20.15,370000.0,14.5686,14.5759,14.547,14.547,370000.0
2013-05-07 09:30:00,20.2,20.23,20.17,20.21,164400.0,14.5831,14.6047,14.5614,14.5903,164400.0
2013-05-07 09:40:00,20.2,20.25,20.19,20.2,146000.0,14.5831,14.6192,14.5759,14.5831,146000.0
2013-05-07 09:50:00,20.2,20.23,20.19,20.23,78800.0,14.5831,14.6047,14.5759,14.6047,78800.0
2013-05-07 10:00:00,20.23,20.25,20.22,20.24,106400.0,14.6047,14.6192,14.5975,14.612,106400.0
2013-05-07 10:10:00,20.24,20.26,20.21,20.26,153600.0,14.612,14.6264,14.5903,14.6264,153600.0
2013-05-07 10:20:00,20.26,20.26,20.18,20.19,98800.0,14.6264,14.6264,14.5686,14.5759,98800.0
2013-05-07 10:30:00,20.2,20.23,20.19,20.23,48800.0,14.5831,14.6047,14.5759,14.6047,48800.0
2013-05-07 10:40:00,20.23,20.26,20.22,20.23,63600.0,14.6047,14.6264,14.5975,14.6047,63600.0
2013-05-07 10:50:00,20.23,20.25,20.22,20.23,60000.0,14.6047,14.6192,14.5975,14.6047,60000.0
2013-05-07 11:00:00,20.22,20.25,20.22,20.24,46000.0,14.5975,14.6192,14.5975,14.612,46000.0
2013-05-07 11:10:00,20.24,20.26,20.23,20.24,49200.0,14.612,14.6264,14.6047,14.612,49200.0
2013-05-07 11:20:00,20.24,20.24,20.21,20.23,70000.0,14.612,14.612,14.5903,14.6047,70000.0
2013-05-07 11:30:00,20.23,20.24,20.2,20.23,82000.0,14.6047,14.612,14.5831,14.6047,82000.0
2013-05-07 11:40:00,20.23,20.24,20.21,20.22,82800.0,14.6047,14.612,14.5903,14.5975,82800.0
2013-05-07 11:50:00,20.22,20.24,20.21,20.21,105600.0,14.5975,14.612,14.5903,14.5903,105600.0
2013-05-07 12:00:00,20.21,20.24,20.21,20.22,112800.0,14.5903,14.612,14.5903,14.5975,112800.0
2013-05-07 12:10:00,20.22,20.25,20.22,20.24,84400.0,14.5975,14.6192,14.5975,14.612,84400.0
2013-05-07 12:20:00,20.24,20.28,20.24,20.28,92000.0,14.612,14.6408,14.612,14.6408,92000.0
2013-05-07 12:30:00,20.27,20.29,20.27,20.29,63200.0,14.6336,14.6481,14.6336,14.6481,63200.0
2013-05-07 12:40:00,20.29,20.31,20.29,20.31,68000.0,14.6481,14.6625,14.6481,14.6625,68000.0
2013-05-07 12:50:00,20.31,20.33,20.31,20.32,113600.0,14.6625,14.6769,14.6625,14.6697,113600.0
2013-05-07 13:00:00,20.32,20.33,20.31,20.32,62800.0,14.6697,14.6769,14.6625,14.6697,62800.0
2013-05-07 13:10:00,20.33,20.35,20.32,20.34,53600.0,14.6769,14.6914,14.6697,14.6841,53600.0
2013-05-07 13:20:00,20.35,20.35,20.32,20.34,66800.0,14.6914,14.6914,14.6697,14.6841,66800.0
2013-05-07 13:30:00,20.34,20.35,20.32,20.34,81200.0,14.6841,14.6914,14.6697,14.6841,81200.0
2013-05-07 13:40:00,20.34,20.36,20.34,20.36,58400.0,14.6841,14.6986,14.6841,14.6986,58400.0
2013-05-07 13:50:00,20.35,20.35,20.32,20.32,113600.0,14.6914,14.6914,14.6697,14.6697,113600.0
2013-05-07 14:00:00,20.33,20.35,20.33,20.34,66000.0,14.6769,14.6914,14.6769,14.6841,66000.0
2013-05-07 14:10:00,20.35,20.36,20.34,20.36,62400.0,14.6914,14.6986,14.6841,14.6986,62400.0
2013-05-07 14:20:00,20.36,20.36,20.34,20.34,89200.0,14.6986,14.6986,14.6841,14.6841,89200.0
2013-05-07 14:30:00,20.35,20.35,20.33,20.34,74000.0,14.6914,14.6914,14.6769,14.6841,74000.0
2013-05-07 14:40:00,20.34,20.36,20.34,20.35,97600.0,14.6841,14.6986,14.6841,14.6914,97600.0
2013-05-07 14:50:00,20.35,20.37,20.34,20.36,88400.0,14.6914,14.7058,14.6841,14.6986,88400.0
2013-05-07 15:00:00,20.36,20.37,20.35,20.36,64800.0,14.6986,14.7058,14.6914,14.6986,64800.0
2013-05-07 15:10:00,20.37,20.37,20.35,20.36,132000.0,14.7058,14.7058,14.6914,14.6986,132000.0
2013-05-07 15:20:00,20.36,20.36,20.34,20.36,159600.0,14.6986,14.6986,14.6841,14.6986,159600.0
2013-05-07 15:30:00,20.36,20.38,20.36,20.38,147600.0,14.6986,14.713,14.6986,14.713,147600.0
2013-05-07 15:40:00,20.38,20.42,20.38,20.42,282400.0,14.713,14.7419,14.713,14.7419,282400.0
2013-05-07 15:50:00,20.42,20.43,20.41,20.43,670400.0,14.7419,14.7491,14.7347,14.7491,670400.0
2013-05-08 09:30:00,20.39,20.47,20.38,20.38,311600.0,14.7202,14.778,14.713,14.713,311600.0
2013-05-08 09:40:00,20.38,20.41,20.36,20.38,187200.0,14.713,14.7347,14.6986,14.713,187200.0
2013-05-08 09:50:00,20.38,20.41,20.37,20.38,163200.0,14.713,14.7347,14.7058,14.713,163200.0
2013-05-08 10:00:00,20.38,20.39,20.35,20.37,282000.0,14.713,14.7202,14.6914,14.7058,282000.0
2013-05-08 10:10:00,20.37,20.38,20.36,20.37,154800.0,14.7058,14.713,14.6986,14.7058,154800.0
2013-05-08 10:20:00,20.38,20.39,20.34,20.36,158000.0,14.713,14.7202,14.6841,14.6986,158000.0
2013-05-08 10:30:00,20.36,20.41,20.35,20.4,202400.0,14.6986,14.7347,14.6914,14.7275,202400.0
2013-05-08 10:40:00,20.4,20.4,20.36,20.38,158400.0,14.7275,14.7275,14.6986,14.713,158400.0
2013-05-08 10:50:00,20.38,20.38,20.33,20.33,102800.0,14.713,14.713,14.6769,14.6769,102800.0
2013-05-08 11:00:00,20.34,20.34,20.31,20.31,155200.0,14.6841,14.6841,14.6625,14.6625,155200.0
2013-05-08 11:10:00,20.31,20.32,20.29,20.32,150400.0,14.6625,14.6697,14.6481,14.6697,150400.0
2013-05-08 11:20:00,20.31,20.33,20.31,20.31,185600.0,14.6625,14.6769,14.6625,14.6625,185600.0
2013-05-08 11:30:00,20.31,20.35,20.31,20.33,140400.0,14.6625,14.6914,14.6625,14.6769,140400.0
2013-05-08 11:40:00,20.33,20.33,20.32,20.32,174400.0,14.6769,14.6769,14.6697,14.6697,174400.0
2013-05-08 11:50:00,20.31,20.32,20.3,20.32,113200.0,14.6625,14.6697,14.6553,14.6697,113200.0
2013-05-08 12:00:00,20.32,20.32,20.31,20.31,272800.0,14.6697,14.6697,14.6625,14.6625,272800.0
2013-05-08 12:10:00,20.31,20.31,20.3,20.3,126800.0,14.6625,14.6625,14.6553,14.6553,126800.0
2013-05-08 12:20:00,20.3,20.32,20.29,20.29,89200.0,14.6553,14.6697,14.6481,14.6481,89200.0
2013-05-08 12:30:00,20.29,20.29,20.25,20.25,114800.0,14.6481,14.6481,14.6192,14.6192,114800.0
2013-05-08 12:40:00,20.25,20.25,20.23,20.24,71600.0,14.6192,14.6192,14.6047,14.612,71600.0
2013-05-08 12:50:00,20.25,20.26,20.24,20.24,85600.0,14.6192,14.6264,14.612,14.612,85600.0
2013-05-08 13:00:00,20.24,20.25,20.23,20.25,80000.0,14.612,14.6192,14.6047,14.6192,80000.0
2013-05-08 13:10:00,20.25,20.25,20.24,20.24,82400.0,14.6192,14.6192,14.612,14.612,82400.0
2013-05-08 13:20:00,20.24,20.24,20.23,20.23,69200.0,14.612,14.612,14.6047,14.6047,69200.0
2013-05-08 13:30:00,20.23,20.24,20.22,20.22,104800.0,14.6047,14.612,14.5975,14.5975,104800.0
2013-05-08 13:40:00,20.22,20.22,20.19,20.19,100400.0,14.5975,14.5975,14.5759,14.5759,100400.0
2013-05-08 13:50:00,20.19,20.2,20.16,20.17,110400.0,14.5759,14.5831,14.5542,14.5614,110400.0
2013-05-08 14:00:00,20.17,20.18,20.15,20.17,122400.0,14.5614,14.5686,14.547,14.5614,122400.0
2013-05-08 14:10:00,20.18,20.19,20.16,20.17,218000.0,14.5686,14.5759,14.5542,14.5614,218000.0
2013-05-08 14:20:00,20.17,20.18,20.16,20.17,116800.0,14.5614,14.5686,14.5542,14.5614,116800.0
2013-05-08 14:30:00,20.17,20.2,20.17,20.19,236800.0,14.5614,14.5831,14.5614,14.5759,236800.0
2013-05-08 14:40:00,20.19,20.2,20.18,20.19,142000.0,14.5759,14.5831,14.5686,14.5759,142000.0
2013-05-08 14:50:00,20.19,20.19,20.16,20.17,87600.0,14.5759,14.5759,14.5542,14.5614,87600.0
2013-05-08 15:00:00,20.17,20.17,20.15,20.17,119600.0,14.5614,14.5614,14.547,14.5614,119600.0
2013-05-08 15:10:00,20.17,20.18,20.17,20.17,106800.0,14.5614,14.5686,14.5614,14.5614,106800.0
2013-05-08 15:20:00,20.17,20.2,20.17,20.19,115200.0,14.5614,14.5831,14.5614,14.5759,115200.0
2013-05-08 15:30:00,20.19,20.21,20.19,20.2,114400.0,14.5759,14.5903,14.5759,14.5831,114400.0
2013-05-08 15:40:00,20.2,20.24,20.2,20.24,248000.0,14.5831,14.612,14.5831,14.612,248000.0
2013-05-08 15:50:00,20.24,20.24,20.21,20.23,469200.0,14.612,14.612,14.5903,14.6047,469200.0
2013-05-09 09:30:00,20.23,20.28,20.23,20.24,87200.0,14.6047,14.6408,14.6047,14.612,87200.0
2013-05-09 09:40:00,20.25,20.25,20.17,20.18,53600.0,14.6192,14.6192,14.5614,14.5686,53600.0
2013-05-09 09:50:00,20.19,20.23,20.18,20.22,76800.0,14.5759,14.6047,14.5686,14.5975,76800.0
2013-05-09 10:00:00,20.24,20.24,20.19,20.19,63200.0,14.612,14.612,14.5759,14.5759,63200.0
2013-05-09 10:10:00,20.2,20.21,20.16,20.16,92800.0,14.5831,14.5903,14.5542,14.5542,92800.0
2013-05-09 10:20:00,20.17,20.17,20.12,20.15,64400.0,14.5614,14.5614,14.5253,14.547,64400.0
2013-05-09 10:30:00,20.15,20.18,20.15,20.18,63200.0,14.547,14.5686,14.547,14.5686,63200.0
2013-05-09 10:40:00,20.18,20.2,20.17,20.19,107200.0,14.5686,14.5831,14.5614,14.5759,107200.0
2013-05-09 10:50:00,20.19,20.2,20.17,20.18,134400.0,14.5759,14.5831,14.5614,14.5686,134400.0
2013-05-09 11:00:00,20.18,20.18,20.12,20.13,101200.0,14.5686,14.5686,14.5253,14.5325,101200.0
2013-05-09 11:10:00,20.13,20.13,20.07,20.07,170400.0,14.5325,14.5325,14.4892,14.4892,170400.0
2013-05-09 11:20:00,20.08,20.12,20.07,20.09,296400.0,14.4964,14.5253,14.4892,14.5037,296400.0
2013-05-09 11:30:00,20.09,20.12,20.06,20.06,155600.0,14.5037,14.5253,14.482,14.482,155600.0
2013-05-09 11:40:00,20.06,20.07,19.96,20.0,342000.0,14.482,14.4892,14.4098,14.4387,342000.0
2013-05-09 11:50:00,20.0,20.05,20.0,20.02,150800.0,14.4387,14.4748,14.4387,14.4531,150800.0
2013-05-09 12:00:00,20.02,20.05,20.02,20.04,54400.0,14.4531,14.4748,14.4531,14.4676,54400.0
2013-05-09 12:10:00,20.05,20.05,19.99,19.99,170000.0,14.4748,14.4748,14.4315,14.4315,170000.0
2013-05-09 12:20:00,20.0,20.01,19.96,19.98,367600.0,14.4387,14.4459,14.4098,14.4243,367600.0
2013-05-09 12:30:00,19.99,20.01,19.99,20.0,68800.0,14.4315,14.4459,14.4315,14.4387,68800.0
2013-05-09 12:40:00,20.0,20.01,19.99,19.99,50400.0,14.4387,14.4459,14.4315,14.4315,50400.0
2013-05-09 12:50:00,19.99,20.0,19.99,19.99,54400.0,14.4315,14.4387,14.4315,14.4315,54400.0
2013-05-09 13:00:00,19.99,20.06,19.99,20.05,125600.0,14.4315,14.482,14.4315,14.4748,125600.0
2013-05-09 13:10:00,20.05,20.06,20.04,20.06,204800.0,14.4748,14.482,14.4676,14.482,204800.0
2013-05-09 13:20:00,20.06,20.09,20.05,20.05,174000.0,14.482,14.5037,14.4748,14.4748,174000.0
2013-05-09 13:30:00,20.05,20.06,20.03,20.03,98400.0,14.4748,14.482,14.4604,14.4604,98400.0
2013-05-09 13:40:00,20.04,20.04,20.01,20.01,128000.0,14.4676,14.4676,14.4459,14.4459,128000.0
2013-05-09 13:50:00,20.01,20.05,20.01,20.04,371200.0,14.4459,14.4748,14.4459,14.4676,371200.0
2013-05-09 14:00:00,20.04,20.04,20.01,20.01,81600.0,14.4676,14.4676,14.4459,14.4459,81600.0
2013-05-09 14:10:00,20.01,20.01,19.99,19.99,140000.0,14.4459,14.4459,14.4315,14.4315,140000.0
2013-05-09 14:20:00,19.99,20.0,19.98,20.0,102400.0,14.4315,14.4387,14.4243,14.4387,102400.0
2013-05-09 14:30:00,20.0,20.02,19.99,20.0,88800.0,14.4387,14.4531,14.4315,14.4387,88800.0
2013-05-09 14:40:00,20.0,20.0,19.91,19.96,237200.0,14.4387,14.4387,14.3737,14.4098,237200.0
2013-05-09 14:50:00,19.96,19.98,19.96,19.96,128400.0,14.4098,14.4243,14.4098,14.4098,128400.0
2013-05-09 15:00:00,19.96,19.99,19.93,19.99,181600.0,14.4098,14.4315,14.3882,14.4315,181600.0
2013-05-09 15:10:00,19.98,19.99,19.95,19.98,135600.0,14.4243,14.4315,14.4026,14.4243,135600.0
2013-05-09 15:20:00,19.98,19.99,19.96,19.97,104800.0,14.4243,14.4315,14.4098,14.417,104800.0
2013-05-09 15:30:00,19.98,19.99,19.97,19.97,259200.0,14.4243,14.4315,14.417,14.417,259200.0
2013-05-09 15:40:00,19.98,19.98,19.95,19.96,533200.0,14.4243,14.4243,14.4026,14.4098,533200.0
2013-05-09 15:50:00,19.96,19.96,19.9,19.96,1026800.0,14.4098,14.4098,14.3665,14.4098,1026800.0
2013-05-10 09:30:00,19.97,20.02,19.89,19.89,136400.0,14.417,14.4531,14.3593,14.3593,136400.0
2013-05-10 09:40:00,19.9,19.95,19.87,19.89,139200.0,14.3665,14.4026,14.3448,14.3593,139200.0
2013-05-10 09:50:00,19.88,19.95,19.88,19.93,103600.0,14.3521,14.4026,14.3521,14.3882,103600.0
2013-05-10 10:00:00,19.93,19.96,19.93,19.94,107600.0,14.3882,14.4098,14.3882,14.3954,107600.0
2013-05-10 10:10:00,19.95,19.96,19.92,19.92,65600.0,14.4026,14.4098,14.3809,14.3809,65600.0
2013-05-10 10:20:00,19.92,19.96,19.9,19.94,198800.0,14.3809,14.4098,14.3665,14.3954,198800.0
2013-05-10 10:30:00,19.93,19.93,19.86,19.87,86800.0,14.3882,14.3882,14.3376,14.3448,86800.0
2013-05-10 10:40:00,19.86,19.9,19.86,19.88,167600.0,14.3376,14.3665,14.3376,14.3521,167600.0
2013-05-10 10:50:00,19.88,19.93,19.86,19.92,58000.0,14.3521,14.3882,14.3376,14.3809,58000.0
2013-05-10 11:00:00,19.93,19.95,19.91,19.93,30000.0,14.3882,14.4026,14.3737,14.3882,30000.0
2013-05-10 11:10:00,19.93,19.93,19.89,19.89,103200.0,14.3882,14.3882,14.3593,14.3593,103200.0
2013-05-10 11:20:00,19.89,19.92,19.88,19.91,75600.0,14.3593,14.3809,14.3521,14.3737,75600.0
2013-05-10 11:30:00,19.91,19.93,19.9,19.91,73600.0,14.3737,14.3882,14.3665,14.3737,73600.0
2013-05-10 11:40:00,19.91,19.91,19.86,19.86,109600.0,14.3737,14.3737,14.3376,14.3376,109600.0
2013-05-10 11:50:00,19.86,19.87,19.81,19.82,286800.0,14.3376,14.3448,14.3015,14.3087,286800.0
2013-05-10 12:00:00,19.82,19.85,19.81,19.81,92000.0,14.3087,14.3304,14.3015,14.3015,92000.0
2013-05-10 12:10:00,19.81,19.87,19.81,19.86,79200.0,14.3015,14.3448,14.3015,14.3376,79200.0
2013-05-10 12:20:00,19.87,19.9,19.87,19.87,59600.0,14.3448,14.3665,14.3448,14.3448,59600.0
2013-05-10 12:30:00,19.87,19.87,19.84,19.84,111200.0,14.3448,14.3448,14.3232,14.3232,111200.0
2013-05-10 12:40:00,19.84,19.88,19.84,19.86,103600.0,14.3232,14.3521,14.3232,14.3376,103600.0
2013-05-10 12:50:00,19.86,19.87,19.86,19.86,62000.0,14.3376,14.3448,14.3376,14.3376,62000.0
2013-05-10 13:00:00,19.86,19.9,19.86,19.9,54000.0,14.3376,14.3665,14.3376,14.3665,54000.0
2013-05-10 13:10:00,19.9,19.91,19.89,19.91,42400.0,14.3665,14.3737,14.3593,14.3737,42400.0
2013-05-10 13:20:00,19.91,19.93,19.9,19.93,58000.0,14.3737,14.3882,14.3665,14.3882,58000.0
2013-05-10 13:30:00,19.93,19.94,19.91,19.91,119600.0,14.3882,14.3954,14.3737,14.3737,119600.0
2013-05-10 13:40:00,19.91,19.92,19.89,19.92,75200.0,14.3737,14.3809,14.3593,14.3809,75200.0
2013-05-10 13:50:00,19.92,19.94,19.92,19.92,168000.0,14.3809,14.3954,14.3809,14.3809,168000.0
2013-05-10 14:00:00,19.92,19.94,19.9,19.94,131600.0,14.3809,14.3954,14.3665,14.3954,131600.0
2013-05-10 14:10:00,19.94,19.96,19.93,19.94,106400.0,14.3954,14.4098,14.3882,14.3954,106400.0
2013-05-10 14:20:00,19.94,19.94,19.93,19.94,43600.0,14.3954,14.3954,14.3882,14.3954,43600.0
2013-05-10 14:30:00,19.94,19.95,19.92,19.92,190000.0,14.3954,14.4026,14.3809,14.3809,190000.0
2013-05-10 14:40:00,19.92,19.96,19.92,19.96,80400.0,14.3809,14.4098,14.3809,14.4098,80400.0
2013-05-10 14:50:00,19.96,19.97,19.92,19.93,96400.0,14.4098,14.417,14.3809,14.3882,96400.0
2013-05-10 15:00:00,19.93,19.95,19.92,19.95,79200.0,14.3882,14.4026,14.3809,14.4026,79200.0
2013-05-10 15:10:00,19.95,19.95,19.92,19.93,62400.0,14.4026,14.4026,14.3809,14.3882,62400.0
2013-05-10 15:20:00,19.93,19.95,19.92,19.93,98000.0,14.3882,14.4026,14.3809,14.3882,98000.0
2013-05-10 15:30:00,19.93,19.95,19.92,19.94,94800.0,14.3882,14.4026,14.3809,14.3954,94800.0
2013-05-10 15:40:00,19.93,19.98,19.93,19.98,244000.0,14.3882,14.4243,14.3882,14.4243,244000.0
2013-05-10 15:50:00,19.98,20.02,19.98,20.0,447600.0,14.4243,14.4531,14.4243,14.4387,447600.0
2013-05-13 09:30:00,19.94,19.99,19.82,19.83,279200.0,14.3954,14.4315,14.3087,14.316,279200.0
2013-05-13 09:40:00,19.84,19.87,19.82,19.86,500400.0,14.3232,14.3448,14.3087,14.3376,500400.0
2013-05-13 09:50:00,19.86,19.87,19.81,19.82,117200.0,14.3376,14.3448,14.3015,14.3087,117200.0
2013-05-13 10:00:00,19.82,19.86,19.81,19.85,109200.0,14.3087,14.3376,14.3015,14.3304,109200.0
2013-05-13 10:10:00,19.85,19.92,19.85,19.86,319600.0,14.3304,14.3809,14.3304,14.3376,319600.0
2013-05-13 10:20:00,19.86,19.91,19.84,19.86,162800.0,14.3376,14.3737,14.3232,14.3376,162800.0
2013-05-13 10:30:00,19.87,19.91,19.86,19.9,123600.0,14.3448,14.3737,14.3376,14.3665,123600.0
2013-05-13 10:40:00,19.9,19.91,19.88,19.88,90000.0,14.3665,14.3737,14.3521,14.3521,90000.0
2013-05-13 10:50:00,19.87,19.9,19.87,19.89,59600.0,14.3448,14.3665,14.3448,14.3593,59600.0
2013-05-13 11:00:00,19.89,19.9,19.87,19.9,40000.0,14.3593,14.3665,14.3448,14.3665,40000.0
2013-05-13 11:10:00,19.9,19.91,19.88,19.89,58800.0,14.3665,14.3737,14.3521,14.3593,58800.0
2013-05-13 11:20:00,19.9,19.9,19.85,19.88,193200.0,14.3665,14.3665,14.3304,14.3521,193200.0
2013-05-13 11:30:00,19.88,19.9,19.88,19.89,47200.0,14.3521,14.3665,14.3521,14.3593,47200.0
2013-05-13 11:40:00,19.89,19.9,19.87,19.88,87600.0,14.3593,14.3665,14.3448,14.3521,87600.0
2013-05-13 11:50:00,19.88,19.89,19.87,19.87,82800.0,14.3521,14.3593,14.3448,14.3448,82800.0
2013-05-13 12:00:00,19.87,19.89,19.86,19.88,53600.0,14.3448,14.3593,14.3376,14.3521,53600.0
2013-05-13 12:10:00,19.88,19.89,19.86,19.86,46800.0,14.3521,14.3593,14.3376,14.3376,46800.0
2013-05-13 12:20:00,19.86,19.89,19.86,19.88,60800.0,14.3376,14.3593,14.3376,14.3521,60800.0
2013-05-13 12:30:00,19.89,19.91,19.88,19.9,138000.0,14.3593,14.3737,14.3521,14.3665,138000.0
2013-05-13 12:40:00,19.9,19.91,19.9,19.91,61200.0,14.3665,14.3737,14.3665,14.3737,61200.0
2013-05-13 12:50:00,19.91,19.93,19.9,19.93,40000.0,14.3737,14.3882,14.3665,14.3882,40000.0
2013-05-13 13:00:00,19.93,19.94,19.93,19.93,91600.0,14.3882,14.3954,14.3882,14.3882,91600.0
2013-05-13 13:10:00,19.93,19.96,19.93,19.96,67600.0,14.3882,14.4098,14.3882,14.4098,67600.0
2013-05-13 13:20:00,19.95,19.97,19.95,19.95,49600.0,14.4026,14.417,14.4026,14.4026,49600.0
2013-05-13 13:30:00,19.95,19.96,19.94,19.96,43200.0,14.4026,14.4098,14.3954,14.4098,43200.0
2013-05-13 13:40:00,19.96,19.96,19.91,19.92,55600.0,14.4098,14.4098,14.3737,14.3809,55600.0
2013-05-13 13:50:00,19.92,19.94,19.91,19.93,53600.0,14.3809,14.3954,14.3737,14.3882,53600.0
2013-05-13 14:00:00,19.93,19.93,19.92,19.93,80000.0,14.3882,14.3882,14.3809,14.3882,80000.0
2013-05-13 14:10:00,19.93,19.93,19.91,19.92,76400.0,14.3882,14.3882,14.3737,14.3809,76400.0
2013-05-13 14:20:00,19.92,19.93,19.9,19.93,62000.0,14.3809,14.3882,14.3665,14.3882,62000.0
2013-05-13 14:30:00,19.93,19.96,19.93,19.95,46000.0,14.3882,14.4098,14.3882,14.4026,46000.0
2013-05-13 14:40:00,19.96,19.96,19.93,19.95,104400.0,14.4098,14.4098,14.3882,14.4026,104400.0
2013-05-13 14:50:00,19.95,19.96,19.94,19.95,57200.0,14.4026,14.4098,14.3954,14.4026,57200.0
2013-05-13 15:00:00,19.95,19.96,19.94,19.94,91200.0,14.4026,14.4098,14.3954,14.3954,91200.0
2013-05-13 15:10:00,19.94,19.95,19.93,19.93,162400.0,14.3954,14.4026,14.3882,14.3882,162400.0
2013-05-13 15:20:00,19.94,19.94,19.9,19.91,122400.0,14.3954,14.3954,14.3665,14.3737,122400.0
2013-05-13 15:30:00,19.91,19.93,19.91,19.93,122800.0,14.3737,14.3882,14.3737,14.3882,122800.0
2013-05-13 15:40:00,19.93,19.93,19.9,19.9,146800.0,14.3882,14.3882,14.3665,14.3665,146800.0
2013-05-13 15:50:00,19.91,19.92,19.9,19.91,328000.0,14.3737,14.3809,14.3665,14.3737,328000.0
2013-05-14 09:30:00,19.93,19.97,19.86,19.97,181600.0,14.3882,14.417,14.3376,14.417,181600.0
2013-05-14 09:40:00,19.97,20.05,19.95,19.96,102800.0,14.417,14.4748,14.4026,14.4098,102800.0
2013-05-14 09:50:00,19.95,20.05,19.95,20.03,92800.0,14.4026,14.4748,14.4026,14.4604,92800.0
2013-05-14 10:00:00,20.03,20.04,19.99,20.03,100400.0,14.4604,14.4676,14.4315,14.4604,100400.0
2013-05-14 10:10:00,20.03,20.05,20.0,20.01,97600.0,14.4604,14.4748,14.4387,14.4459,97600.0
2013-05-14 10:20:00,20.01,20.1,20.0,20.1,154800.0,14.4459,14.5109,14.4387,14.5109,154800.0
2013-05-14 10:30:00,20.09,20.09,20.04,20.05,86400.0,14.5037,14.5037,14.4676,14.4748,86400.0
2013-05-14 10:40:00,20.05,20.09,20.05,20.07,48800.0,14.4748,14.5037,14.4748,14.4892,48800.0
2013-05-14 10:50:00,20.07,20.1,20.06,20.1,95600.0,14.4892,14.5109,14.482,14.5109,95600.0
2013-05-14 11:00:00,20.1,20.1,20.08,20.08,136800.0,14.5109,14.5109,14.4964,14.4964,136800.0
2013-05-14 11:10:00,20.08,20.09,20.07,20.08,102000.0,14.4964,14.5037,14.4892,14.4964,102000.0
2013-05-14 11:20:00,20.08,20.12,20.08,20.12,64800.0,14.4964,14.5253,14.4964,14.5253,64800.0
2013-05-14 11:30:00,20.11,20.13,20.1,20.13,124000.0,14.5181,14.5325,14.5109,14.5325,124000.0
2013-05-14 11:40:00,20.13,20.13,20.1,20.11,136400.0,14.5325,14.5325,14.5109,14.5181,136400.0
2013-05-14 11:50:00,20.11,20.11,20.09,20.11,60400.0,14.5181,14.5181,14.5037,14.5181,60400.0
2013-05-14 12:00:00,20.11,20.11,20.09,20.09,85600.0,14.5181,14.5181,14.5037,14.5037,85600.0
2013-05-14 12:10:00,20.09,20.12,20.09,20.12,65600.0,14.5037,14.5253,14.5037,14.5253,65600.0
2013-05-14 12:20:00,20.13,20.13,20.1,20.11,48800.0,14.5325,14.5325,14.5109,14.5181,48800.0
2013-05-14 12:30:00,20.11,20.11,20.09,20.1,78400.0,14.5181,14.5181,14.5037,14.5109,78400.0
2013-05-14 12:40:00,20.1,20.11,20.09,20.1,117200.0,14.5109,14.5181,14.5037,14.5109,117200.0
2013-05-14 12:50:00,20.1,20.1,20.05,20.05,74000.0,14.5109,14.5109,14.4748,14.4748,74000.0
2013-05-14 13:00:00,20.05,20.07,20.05,20.06,42800.0,14.4748,14.4892,14.4748,14.482,42800.0
2013-05-14 13:10:00,20.06,20.07,20.05,20.07,88400.0,14.482,14.4892,14.4748,14.4892,88400.0
2013-05-14 13:20:00,20.07,20.08,20.05,20.05,137600.0,14.4892,14.4964,14.4748,14.4748,137600.0
2013-05-14 13:30:00,20.05,20.08,20.04,20.05,105200.0,14.4748,14.4964,14.4676,14.4748,105200.0
2013-05-14 13:40:00,20.05,20.05,20.02,20.02,86000.0,14.4748,14.4748,14.4531,14.4531,86000.0
2013-05-14 13:50:00,20.02,20.04,20.01,20.02,104000.0,14.4531,14.4676,14.4459,14.4531,104000.0
2013-05-14 14:00:00,20.02,20.03,20.0,20.02,152400.0,14.4531,14.4604,14.4387,14.4531,152400.0
2013-05-14 14:10:00,20.02,20.05,20.02,20.05,79600.0,14.4531,14.4748,14.4531,14.4748,79600.0
2013-05-14 14:20:00,20.05,20.05,20.02,20.05,53600.0,14.4748,14.4748,14.4531,14.4748,53600.0
2013-05-14 14:30:00,20.05,20.06,20.03,20.05,54000.0,14.4748,14.482,14.4604,14.4748,54000.0
2013-05-14 14:40:00,20.04,20.04,20.0,20.0,86400.0,14.4676,14.4676,14.4387,14.4387,86400.0
2013-05-14 14:50:00,20.0,20.0,19.99,20.0,57200.0,14.4387,14.4387,14.4315,14.4387,57200.0
2013-05-14 15:00:00,20.0,20.04,20.0,20.02,80000.0,14.4387,14.4676,14.4387,14.4531,80000.0
2013-05-14 15:10:00,20.02,20.03,20.01,20.03,97600.0,14.4531,14.4604,14.4459,14.4604,97600.0
2013-05-14 15:20:00,20.03,20.03,20.0,20.01,118400.0,14.4604,14.4604,14.4387,14.4459,118400.0
2013-05-14 15:30:00,20.01,20.03,20.0,20.03,183600.0,14.4459,14.4604,14.4387,14.4604,183600.0
2013-05-14 15:40:00,20.03,20.05,20.01,20.05,172400.0,14.4604,14.4748,14.4459,14.4748,172400.0
2013-05-14 15:50:00,20.05,20.05,20.04,20.05,395200.0,14.4748,14.4748,14.4676,14.4748,395200.0
2013-05-15 09:30:00,20.06,20.08,20.03,20.08,260000.0,14.482,14.4964,14.4604,14.4964,260000.0
2013-05-15 09:40:00,20.08,20.1,20.05,20.07,93200.0,14.4964,14.5109,14.4748,14.4892,93200.0
2013-05-15 09:50:00,20.07,20.09,20.06,20.08,88400.0,14.4892,14.5037,14.482,14.4964,88400.0
2013-05-15 10:00:00,20.08,20.1,20.08,20.1,116400.0,14.4964,14.5109,14.4964,14.5109,116400.0
2013-05-15 10:10:00,20.11,20.13,20.1,20.12,117200.0,14.5181,14.5325,14.5109,14.5253,117200.0
2013-05-15 10:20:00,20.12,20.13,20.1,20.11,88800.0,14.5253,14.5325,14.5109,14.5181,88800.0
2013-05-15 10:30:00,20.11,20.13,20.1,20.11,85600.0,14.5181,14.5325,14.5109,14.5181,85600.0
2013-05-15 10:40:00,20.1,20.11,20.09,20.09,55200.0,14.5109,14.5181,14.5037,14.5037,55200.0
2013-05-15 10:50:00,20.1,20.16,20.09,20.16,78800.0,14.5109,14.5542,14.5037,14.5542,78800.0
2013-05-15 11:00:00,20.16,20.19,20.16,20.19,134800.0,14.5542,14.5759,14.5542,14.5759,134800.0
2013-05-15 11:10:00,20.19,20.24,20.18,20.24,67200.0,14.5759,14.612,14.5686,14.612,67200.0
2013-05-15 11:20:00,20.23,20.23,20.2,20.23,36400.0,14.6047,14.6047,14.5831,14.6047,36400.0
2013-05-15 11:30:00,20.23,20.23,20.21,20.23,201600.0,14.6047,14.6047,14.5903,14.6047,201600.0
2013-05-15 11:40:00,20.23,20.24,20.22,20.23,46400.0,14.6047,14.612,14.5975,14.6047,46400.0
2013-05-15 11:50:00,20.23,20.3,20.23,20.29,115600.0,14.6047,14.6553,14.6047,14.6481,115600.0
2013-05-15 12:00:00,20.29,20.35,20.29,20.35,113600.0,14.6481,14.6914,14.6481,14.6914,113600.0
2013-05-15 12:10:00,20.35,20.35,20.32,20.34,118000.0,14.6914,14.6914,14.6697,14.6841,118000.0
2013-05-15 12:20:00,20.34,20.35,20.33,20.35,102400.0,14.6841,14.6914,14.6769,14.6914,102400.0
2013-05-15 12:30:00,20.35,20.38,20.35,20.37,112800.0,14.6914,14.713,14.6914,14.7058,112800.0
2013-05-15 12:40:00,20.37,20.43,20.37,20.41,166800.0,14.7058,14.7491,14.7058,14.7347,166800.0
2013-05-15 12:50:00,20.41,20.41,20.35,20.36,101600.0,14.7347,14.7347,14.6914,14.6986,101600.0
2013-05-15 13:00:00,20.36,20.37,20.32,20.35,112000.0,14.6986,14.7058,14.6697,14.6914,112000.0
2013-05-15 13:10:00,20.35,20.36,20.29,20.3,138000.0,14.6914,14.6986,14.6481,14.6553,138000.0
2013-05-15 13:20:00,20.3,20.34,20.3,20.3,119200.0,14.6553,14.6841,14.6553,14.6553,119200.0
2013-05-15 13:30:00,20.3,20.33,20.3,20.33,24000.0,14.6553,14.6769,14.6553,14.6769,24000.0
2013-05-15 13:40:00,20.33,20.35,20.32,20.32,126800.0,14.6769,14.6914,14.6697,14.6697,126800.0
2013-05-15 13:50:00,20.31,20.32,20.29,20.29,73200.0,14.6625,14.6697,14.6481,14.6481,73200.0
2013-05-15 14:00:00,20.29,20.33,20.28,20.31,63200.0,14.6481,14.6769,14.6408,14.6625,63200.0
2013-05-15 14:10:00,20.31,20.31,20.28,20.28,87600.0,14.6625,14.6625,14.6408,14.6408,87600.0
2013-05-15 14:20:00,20.28,20.31,20.26,20.31,66000.0,14.6408,14.6625,14.6264,14.6625,66000.0
2013-05-15 14:30:00,20.32,20.34,20.3,20.3,68400.0,14.6697,14.6841,14.6553,14.6553,68400.0
2013-05-15 14:40:00,20.3,20.3,20.28,20.3,66800.0,14.6553,14.6553,14.6408,14.6553,66800.0
2013-05-15 14:50:00,20.29,20.31,20.27,20.29,223200.0,14.6481,14.6625,14.6336,14.6481,223200.0
2013-05-15 15:00:00,20.29,20.31,20.29,20.31,126000.0,14.6481,14.6625,14.6481,14.6625,126000.0
2013-05-15 15:10:00,20.3,20.35,20.29,20.29,125600.0,14.6553,14.6914,14.6481,14.6481,125600.0
2013-05-15 15:20:00,20.29,20.32,20.29,20.29,91600.0,14.6481,14.6697,14.6481,14.6481,91600.0
2013-05-15 15:30:00,20.3,20.33,20.29,20.32,138400.0,14.6553,14.6769,14.6481,14.6697,138400.0
2013-05-15 15:40:00,20.33,20.34,20.31,20.31,294800.0,14.6769,14.6841,14.6625,14.6625,294800.0
2013-05-15 15:50:00,20.31,20.32,20.29,20.29,687200.0,14.6625,14.6697,14.6481,14.6481,687200.0
2013-05-16 09:30:00,20.23,20.27,20.21,20.27,188400.0,14.6047,14.6336,14.5903,14.6336,188400.0
2013-05-16 09:40:00,20.25,20.28,20.21,20.28,76800.0,14.6192,14.6408,14.5903,14.6408,76800.0
2013-05-16 09:50:00,20.27,20.29,20.25,20.26,148800.0,14.6336,14.6481,14.6192,14.6264,148800.0
2013-05-16 10:00:00,20.25,20.27,20.2,20.21,151200.0,14.6192,14.6336,14.5831,14.5903,151200.0
2013-05-16 10:10:00,20.21,20.25,20.17,20.23,182000.0,14.5903,14.6192,14.5614,14.6047,182000.0
2013-05-16 10:20:00,20.22,20.29,20.19,20.23,139200.0,14.5975,14.6481,14.5759,14.6047,139200.0
2013-05-16 10:30:00,20.23,20.26,20.2,20.24,102800.0,14.6047,14.6264,14.5831,14.612,102800.0
2013-05-16 10:40:00,20.24,20.25,20.22,20.25,59200.0,14.612,14.6192,14.5975,14.6192,59200.0
2013-05-16 10:50:00,20.25,20.26,20.22,20.24,59600.0,14.6192,14.6264,14.5975,14.612,59600.0
2013-05-16 11:00:00,20.24,20.25,20.24,20.25,46000.0,14.612,14.6192,14.612,14.6192,46000.0
2013-05-16 11:10:00,20.25,20.28,20.25,20.25,72000.0,14.6192,14.6408,14.6192,14.6192,72000.0
2013-05-16 11:20:00,20.25,20.27,20.23,20.25,44000.0,14.6192,14.6336,14.6047,14.6192,44000.0
2013-05-16 11:30:00,20.25,20.29,20.25,20.29,53600.0,14.6192,14.6481,14.6192,14.6481,53600.0
2013-05-16 11:40:00,20.28,20.29,20.28,20.29,54800.0,14.6408,14.6481,14.6408,14.6481,54800.0
2013-05-16 11:50:00,20.29,20.29,20.27,20.28,48800.0,14.6481,14.6481,14.6336,14.6408,48800.0
2013-05-16 12:00:00,20.28,20.29,20.27,20.29,104400.0,14.6408,14.6481,14.6336,14.6481,104400.0
2013-05-16 12:10:00,20.29,20.3,20.28,20.28,72800.0,14.6481,14.6553,14.6408,14.6408,72800.0
2013-05-16 12:20:00,20.28,20.28,20.27,20.28,53200.0,14.6408,14.6408,14.6336,14.6408,53200.0
2013-05-16 12:30:00,20.28,20.28,20.25,20.27,90800.0,14.6408,14.6408,14.6192,14.6336,90800.0
2013-05-16 12:40:00,20.26,20.28,20.26,20.28,88400.0,14.6264,14.6408,14.6264,14.6408,88400.0
2013-05-16 12:50:00,20.27,20.29,20.27,20.29,53200.0,14.6336,14.6481,14.6336,14.6481,53200.0
2013-05-16 13:00:00,20.29,20.3,20.28,20.29,20400.0,14.6481,14.6553,14.6408,14.6481,20400.0
2013-05-16 13:10:00,20.29,20.3,20.26,20.27,58400.0,14.6481,14.6553,14.6264,14.6336,58400.0
2013-05-16 13:20:00,20.27,20.27,20.26,20.27,47600.0,14.6336,14.6336,14.6264,14.6336,47600.0
2013-05-16 13:30:00,20.27,20.28,20.27,20.27,39200.0,14.6336,14.6408,14.6336,14.6336,39200.0
2013-05-16 13:40:00,20.26,20.27,20.26,20.27,40800.0,14.6264,14.6336,14.6264,14.6336,40800.0
2013-05-16 13:50:00,20.27,20.27,20.24,20.24,73600.0,14.6336,14.6336,14.612,14.612,73600.0
2013-05-16 14:00:00,20.24,20.28,20.24,20.27,44800.0,14.612,14.6408,14.612,14.6336,44800.0
2013-05-16 14:10:00,20.28,20.28,20.25,20.26,40000.0,14.6408,14.6408,14.6192,14.6264,40000.0
2013-05-16 14:20:00,20.26,20.28,20.23,20.24,78400.0,14.6264,14.6408,14.6047,14.612,78400.0
2013-05-16 14:30:00,20.24,20.26,20.24,20.26,42000.0,14.612,14.6264,14.612,14.6264,42000.0
2013-05-16 14:40:00,20.26,20.26,20.21,20.23,61600.0,14.6264,14.6264,14.5903,14.6047,61600.0
2013-05-16 14:50:00,20.23,20.23,20.2,20.21,52000.0,14.6047,14.6047,14.5831,14.5903,52000.0
2013-05-16 15:00:00,20.21,20.21,20.18,20.18,165200.0,14.5903,14.5903,14.5686,14.5686,165200.0
2013-05-16 15:10:00,20.18,20.18,20.13,20.13,102000.0,14.5686,14.5686,14.5325,14.5325,102000.0
2013-05-16 15:20:00,20.13,20.15,20.11,20.13,152400.0,14.5325,14.547,14.5181,14.5325,152400.0
2013-05-16 15:30:00,20.13,20.14,20.09,20.09,242400.0,14.5325,14.5398,14.5037,14.5037,242400.0
2013-05-16 15:40:00,20.09,20.15,20.09,20.1,407600.0,14.5037,14.547,14.5037,14.5109,407600.0
2013-05-16 15:50:00,20.1,20.13,20.08,20.11,483600.0,14.5109,14.5325,14.4964,14.5181,483600.0
2013-05-17 09:30:00,20.14,20.25,20.12,20.22,646000.0,14.5398,14.6192,14.5253,14.5975,646000.0
2013-05-17 09:40:00,20.22,20.26,20.2,20.22,75600.0,14.5975,14.6264,14.5831,14.5975,75600.0
2013-05-17 09:50:00,20.24,20.27,20.21,20.26,156400.0,14.612,14.6336,14.5903,14.6264,156400.0
2013-05-17 10:00:00,20.26,20.28,20.24,20.24,102000.0,14.6264,14.6408,14.612,14.612,102000.0
2013-05-17 10:10:00,20.25,20.25,20.16,20.16,174800.0,14.6192,14.6192,14.5542,14.5542,174800.0
2013-05-17 10:20:00,20.16,20.22,20.14,20.15,178000.0,14.5542,14.5975,14.5398,14.547,178000.0
2013-05-17 10:30:00,20.15,20.19,20.15,20.18,107600.0,14.547,14.5759,14.547,14.5686,107600.0
2013-05-17 10:40:00,20.18,20.21,20.18,20.19,219600.0,14.5686,14.5903,14.5686,14.5759,219600.0
2013-05-17 10:50:00,20.19,20.2,20.16,20.16,145600.0,14.5759,14.5831,14.5542,14.5542,145600.0
2013-05-17 11:00:00,20.16,20.16,20.12,20.15,91600.0,14.5542,14.5542,14.5253,14.547,91600.0
2013-05-17 11:10:00,20.15,20.16,20.14,20.15,56000.0,14.547,14.5542,14.5398,14.547,56000.0
2013-05-17 11:20:00,20.15,20.18,20.14,20.15,116400.0,14.547,14.5686,14.5398,14.547,116400.0
2013-05-17 11:30:00,20.15,20.15,20.12,20.14,74400.0,14.547,14.547,14.5253,14.5398,74400.0
2013-05-17 11:40:00,20.14,20.16,20.14,20.15,43600.0,14.5398,14.5542,14.5398,14.547,43600.0
2013-05-17 11:50:00,20.15,20.15,20.1,20.1,88000.0,14.547,14.547,14.5109,14.5109,88000.0
2013-05-17 12:00:00,20.09,20.1,20.07,20.09,144800.0,14.5037,14.5109,14.4892,14.5037,144800.0
2013-05-17 12:10:00,20.09,20.11,20.09,20.1,84800.0,14.5037,14.5181,14.5037,14.5109,84800.0
2013-05-17 12:20:00,20.1,20.11,20.09,20.11,64000.0,14.5109,14.5181,14.5037,14.5181,64000.0
2013-05-17 12:30:00,20.11,20.11,20.1,20.1,24400.0,14.5181,14.5181,14.5109,14.5109,24400.0
2013-05-17 12:40:00,20.1,20.12,20.09,20.12,38400.0,14.5109,14.5253,14.5037,14.5253,38400.0
2013-05-17 12:50:00,20.12,20.12,20.09,20.09,66000.0,14.5253,14.5253,14.5037,14.5037,66000.0
2013-05-17 13:00:00,20.09,20.1,20.09,20.1,48000.0,14.5037,14.5109,14.5037,14.5109,48000.0
2013-05-17 13:10:00,20.09,20.11,20.09,20.1,27200.0,14.5037,14.5181,14.5037,14.5109,27200.0
2013-05-17 13:20:00,20.1,20.12,20.1,20.12,23600.0,14.5109,14.5253,14.5109,14.5253,23600.0
2013-05-17 13:30:00,20.12,20.13,20.1,20.1,24000.0,14.5253,14.5325,14.5109,14.5109,24000.0
2013-05-17 13:40:00,20.11,20.11,20.09,20.09,14000.0,14.5181,14.5181,14.5037,14.5037,14000.0
2013-05-17 13:50:00,20.09,20.11,20.09,20.11,19600.0,14.5037,14.5181,14.5037,14.5181,19600.0
2013-05-17 14:00:00,20.11,20.17,20.11,20.16,72400.0,14.5181,14.5614,14.5181,14.5542,72400.0
2013-05-17 14:10:00,20.17,20.18,20.16,20.18,41600.0,14.5614,14.5686,14.5542,14.5686,41600.0
2013-05-17 14:20:00,20.18,20.18,20.17,20.18,51200.0,14.5686,14.5686,14.5614,14.5686,51200.0
2013-05-17 14:30:00,20.18,20.2,20.18,20.18,110400.0,14.5686,14.5831,14.5686,14.5686,110400.0
2013-05-17 14:40:00,20.18,20.22,20.18,20.22,57600.0,14.5686,14.5975,14.5686,14.5975,57600.0
2013-05-17 14:50:00,20.22,20.23,20.21,20.22,109600.0,14.5975,14.6047,14.5903,14.5975,109600.0
2013-05-17 15:00:00,20.22,20.23,20.21,20.22,123200.0,14.5975,14.6047,14.5903,14.5975,123200.0
2013-05-17 15:10:00,20.22,20.24,20.21,20.24,100000.0,14.5975,14.612,14.5903,14.612,100000.0
2013-05-17 15:20:00,20.24,20.26,20.22,20.25,104400.0,14.612,14.6264,14.5975,14.6192,104400.0
2013-05-17 15:30:00,20.25,20.27,20.24,20.24,106800.0,14.6192,14.6336,14.612,14.612,106800.0
2013-05-17 15:40:00,20.24,20.27,20.23,20.25,217600.0,14.612,14.6336,14.6047,14.6192,217600.0
2013-05-17 15:50:00,20.25,20.28,20.24,20.27,412000.0,14.6192,14.6408,14.612,14.6336,412000.0
2013-05-20 09:30:00,20.25,20.29,20.2,20.22,117200.0,14.6192,14.6481,14.5831,14.5975,117200.0
2013-05-20 09:40:00,20.22,20.24,20.2,20.2,70000.0,14.5975,14.612,14.5831,14.5831,70000.0
2013-05-20 09:50:00,20.2,20.24,20.19,20.21,114000.0,14.5831,14.612,14.5759,14.5903,114000.0
2013-05-20 10:00:00,20.21,20.25,20.2,20.23,192800.0,14.5903,14.6192,14.5831,14.6047,192800.0
2013-05-20 10:10:00,20.23,20.24,20.22,20.23,77200.0,14.6047,14.612,14.5975,14.6047,77200.0
2013-05-20 10:20:00,20.23,20.25,20.22,20.22,272400.0,14.6047,14.6192,14.5975,14.5975,272400.0
2013-05-20 10:30:00,20.21,20.25,20.2,20.23,75600.0,14.5903,14.6192,14.5831,14.6047,75600.0
2013-05-20 10:40:00,20.23,20.24,20.21,20.22,226400.0,14.6047,14.612,14.5903,14.5975,226400.0
2013-05-20 10:50:00,20.21,20.24,20.2,20.2,71200.0,14.5903,14.612,14.5831,14.5831,71200.0
2013-05-20 11:00:00,20.21,20.23,20.19,20.19,62400.0,14.5903,14.6047,14.5759,14.5759,62400.0
2013-05-20 11:10:00,20.19,20.21,20.18,20.19,62800.0,14.5759,14.5903,14.5686,14.5759,62800.0
2013-05-20 11:20:00,20.19,20.21,20.17,20.18,70800.0,14.5759,14.5903,14.5614,14.5686,70800.0
2013-05-20 11:30:00,20.18,20.2,20.17,20.18,360400.0,14.5686,14.5831,14.5614,14.5686,360400.0
2013-05-20 11:40:00,20.18,20.19,20.17,20.17,44000.0,14.5686,14.5759,14.5614,14.5614,44000.0
2013-05-20 11:50:00,20.17,20.18,20.15,20.17,98400.0,14.5614,14.5686,14.547,14.5614,98400.0
2013-05-20 12:00:00,20.17,20.2,20.17,20.18,56400.0,14.5614,14.5831,14.5614,14.5686,56400.0
2013-05-20 12:10:00,20.18,20.2,20.18,20.2,85200.0,14.5686,14.5831,14.5686,14.5831,85200.0
2013-05-20 12:20:00,20.19,20.2,20.18,20.18,39600.0,14.5759,14.5831,14.5686,14.5686,39600.0
2013-05-20 12:30:00,20.19,20.19,20.16,20.17,91200.0,14.5759,14.5759,14.5542,14.5614,91200.0
2013-05-20 12:40:00,20.17,20.18,20.16,20.16,56800.0,14.5614,14.5686,14.5542,14.5542,56800.0
2013-05-20 12:50:00,20.16,20.17,20.16,20.17,49200.0,14.5542,14.5614,14.5542,14.5614,49200.0
2013-05-20 13:00:00,20.16,20.17,20.15,20.16,45600.0,14.5542,14.5614,14.547,14.5542,45600.0
2013-05-20 13:10:00,20.16,20.18,20.14,20.16,97600.0,14.5542,14.5686,14.5398,14.5542,97600.0
2013-05-20 13:20:00,20.16,20.17,20.13,20.15,90000.0,14.5542,14.5614,14.5325,14.547,90000.0
2013-05-20 13:30:00,20.14,20.15,20.13,20.14,66000.0,14.5398,14.547,14.5325,14.5398,66000.0
2013-05-20 13:40:00,20.14,20.14,20.1,20.11,83600.0,14.5398,14.5398,14.5109,14.5181,83600.0
2013-05-20 13:50:00,20.11,20.11,20.1,20.1,95600.0,14.5181,14.5181,14.5109,14.5109,95600.0
2013-05-20 14:00:00,20.1,20.1,20.05,20.06,132400.0,14.5109,14.5109,14.4748,14.482,132400.0
2013-05-20 14:10:00,20.06,20.06,20.04,20.04,116800.0,14.482,14.482,14.4676,14.4676,116800.0
2013-05-20 14:20:00,20.03,20.07,20.03,20.05,146400.0,14.4604,14.4892,14.4604,14.4748,146400.0
2013-05-20 14:30:00,20.06,20.08,20.02,20.02,101200.0,14.482,14.4964,14.4531,14.4531,101200.0
2013-05-20 14:40:00,20.02,20.04,20.01,20.03,121600.0,14.4531,14.4676,14.4459,14.4604,121600.0
2013-05-20 14:50:00,20.04,20.05,20.03,20.03,78000.0,14.4676,14.4748,14.4604,14.4604,78000.0
2013-05-20 15:00:00,20.03,20.06,20.03,20.06,137200.0,14.4604,14.482,14.4604,14.482,137200.0
2013-05-20 15:10:00,20.06,20.06,20.02,20.02,129200.0,14.482,14.482,14.4531,14.4531,129200.0
2013-05-20 15:20:00,20.02,20.03,20.0,20.02,140800.0,14.4531,14.4604,14.4387,14.4531,140800.0
2013-05-20 15:30:00,20.02,20.03,19.99,20.0,206800.0,14.4531,14.4604,14.4315,14.4387,206800.0
2013-05-20 15:40:00,20.0,20.04,20.0,20.02,356800.0,14.4387,14.4676,14.4387,14.4531,356800.0
2013-05-20 15:50:00,20.02,20.06,20.01,20.06,530000.0,14.4531,14.482,14.4459,14.482,530000.0
2013-05-21 09:30:00,20.07,20.13,20.06,20.11,112800.0,14.4892,14.5325,14.482,14.5181,112800.0
2013-05-21 09:40:00,20.11,20.17,20.09,20.17,85200.0,14.5181,14.5614,14.5037,14.5614,85200.0
2013-05-21 09:50:00,20.18,20.21,20.14,20.15,44400.0,14.5686,14.5903,14.5398,14.547,44400.0
2013-05-21 10:00:00,20.15,20.16,20.07,20.07,94000.0,14.547,14.5542,14.4892,14.4892,94000.0
2013-05-21 10:10:00,20.07,20.08,20.03,20.04,124000.0,14.4892,14.4964,14.4604,14.4676,124000.0
2013-05-21 10:20:00,20.04,20.06,20.0,20.05,98400.0,14.4676,14.482,14.4387,14.4748,98400.0
2013-05-21 10:30:00,20.06,20.08,20.02,20.02,88400.0,14.482,14.4964,14.4531,14.4531,88400.0
2013-05-21 10:40:00,20.02,20.02,19.98,20.0,146800.0,14.4531,14.4531,14.4243,14.4387,146800.0
2013-05-21 10:50:00,20.0,20.01,19.98,19.99,88800.0,14.4387,14.4459,14.4243,14.4315,88800.0
2013-05-21 11:00:00,19.99,20.02,19.99,20.0,62000.0,14.4315,14.4531,14.4315,14.4387,62000.0
2013-05-21 11:10:00,20.01,20.01,19.95,19.96,108000.0,14.4459,14.4459,14.4026,14.4098,108000.0
2013-05-21 11:20:00,19.97,19.97,19.93,19.94,96800.0,14.417,14.417,14.3882,14.3954,96800.0
2013-05-21 11:30:00,19.94,20.0,19.94,19.95,168000.0,14.3954,14.4387,14.3954,14.4026,168000.0
2013-05-21 11:40:00,19.96,19.96,19.94,19.94,57200.0,14.4098,14.4098,14.3954,14.3954,57200.0
2013-05-21 11:50:00,19.95,19.96,19.93,19.96,58400.0,14.4026,14.4098,14.3882,14.4098,58400.0
2013-05-21 12:00:00,19.96,20.0,19.96,20.0,95600.0,14.4098,14.4387,14.4098,14.4387,95600.0
2013-05-21 12:10:00,20.0,20.05,20.0,20.05,50000.0,14.4387,14.4748,14.4387,14.4748,50000.0
2013-05-21 12:20:00,20.05,20.06,20.03,20.03,54800.0,14.4748,14.482,14.4604,14.4604,54800.0
2013-05-21 12:30:00,20.03,20.04,20.02,20.02,70400.0,14.4604,14.4676,14.4531,14.4531,70400.0
2013-05-21 12:40:00,20.03,20.03,20.02,20.03,76400.0,14.4604,14.4604,14.4531,14.4604,76400.0
2013-05-21 12:50:00,20.03,20.03,20.0,20.02,51600.0,14.4604,14.4604,14.4387,14.4531,51600.0
2013-05-21 13:00:00,20.02,20.1,20.02,20.07,210800.0,14.4531,14.5109,14.4531,14.4892,210800.0
2013-05-21 13:10:00,20.07,20.08,20.04,20.06,117600.0,14.4892,14.4964,14.4676,14.482,117600.0
2013-05-21 13:20:00,20.06,20.07,20.04,20.05,70800.0,14.482,14.4892,14.4676,14.4748,70800.0
2013-05-21 13:30:00,20.05,20.08,20.05,20.06,42800.0,14.4748,14.4964,14.4748,14.482,42800.0
2013-05-21 13:40:00,20.06,20.07,20.05,20.07,51600.0,14.482,14.4892,14.4748,14.4892,51600.0
2013-05-21 13:50:00,20.07,20.09,20.06,20.07,44400.0,14.4892,14.5037,14.482,14.4892,44400.0
2013-05-21 14:00:00,20.07,20.07,20.05,20.05,61600.0,14.4892,14.4892,14.4748,14.4748,61600.0
2013-05-21 14:10:00,20.05,20.06,20.04,20.06,113200.0,14.4748,14.482,14.4676,14.482,113200.0
2013-05-21 14:20:00,20.05,20.07,20.05,20.06,51600.0,14.4748,14.4892,14.4748,14.482,51600.0
2013-05-21 14:30:00,20.06,20.08,20.05,20.08,74000.0,14.482,14.4964,14.4748,14.4964,74000.0
2013-05-21 14:40:00,20.08,20.08,20.05,20.07,82800.0,14.4964,14.4964,14.4748,14.4892,82800.0
2013-05-21 14:50:00,20.07,20.09,20.07,20.08,91200.0,14.4892,14.5037,14.4892,14.4964,91200.0
2013-05-21 15:00:00,20.08,20.08,20.04,20.04,140000.0,14.4964,14.4964,14.4676,14.4676,140000.0
2013-05-21 15:10:00,20.04,20.08,20.03,20.03,118400.0,14.4676,14.4964,14.4604,14.4604,118400.0
2013-05-21 15:20:00,20.04,20.06,20.04,20.06,74000.0,14.4676,14.482,14.4676,14.482,74000.0
2013-05-21 15:30:00,20.05,20.07,20.05,20.07,160800.0,14.4748,14.4892,14.4748,14.4892,160800.0
2013-05-21 15:40:00,20.07,20.08,20.06,20.08,270000.0,14.4892,14.4964,14.482,14.4964,270000.0
2013-05-21 15:50:00,20.08,20.14,20.07,20.12,660000.0,14.4964,14.5398,14.4892,14.5253,660000.0
2013-05-22 09:30:00,20.1,20.15,20.05,20.15,135200.0,14.5109,14.547,14.4748,14.547,135200.0
2013-05-22 09:40:00,20.15,20.16,20.08,20.09,86800.0,14.547,14.5542,14.4964,14.5037,86800.0
2013-05-22 09:50:00,20.09,20.09,20.03,20.08,122000.0,14.5037,14.5037,14.4604,14.4964,122000.0
2013-05-22 10:00:00,20.08,20.17,20.07,20.15,117600.0,14.4964,14.5614,14.4892,14.547,117600.0
2013-05-22 10:10:00,20.15,20.22,20.14,20.19,153200.0,14.547,14.5975,14.5398,14.5759,153200.0
2013-05-22 10:20:00,20.2,20.28,20.19,20.27,80000.0,14.5831,14.6408,14.5759,14.6336,80000.0
2013-05-22 10:30:00,20.26,20.29,20.14,20.15,125600.0,14.6264,14.6481,14.5398,14.547,125600.0
2013-05-22 10:40:00,20.15,20.19,20.1,20.11,177600.0,14.547,14.5759,14.5109,14.5181,177600.0
2013-05-22 10:50:00,20.11,20.13,20.1,20.1,96000.0,14.5181,14.5325,14.5109,14.5109,96000.0
2013-05-22 11:00:00,20.1,20.1,20.07,20.08,119200.0,14.5109,14.5109,14.4892,14.4964,119200.0
2013-05-22 11:10:00,20.08,20.11,20.06,20.09,167200.0,14.4964,14.5181,14.482,14.5037,167200.0
2013-05-22 11:20:00,20.1,20.11,20.09,20.1,88400.0,14.5109,14.5181,14.5037,14.5109,88400.0
2013-05-22 11:30:00,20.1,20.14,20.1,20.11,151600.0,14.5109,14.5398,14.5109,14.5181,151600.0
2013-05-22 11:40:00,20.11,20.14,20.1,20.14,88000.0,14.5181,14.5398,14.5109,14.5398,88000.0
2013-05-22 11:50:00,20.14,20.14,20.12,20.13,109600.0,14.5398,14.5398,14.5253,14.5325,109600.0
2013-05-22 12:00:00,20.12,20.13,20.11,20.12,29600.0,14.5253,14.5325,14.5181,14.5253,29600.0
2013-05-22 12:10:00,20.12,20.12,20.1,20.1,68800.0,14.5253,14.5253,14.5109,14.5109,68800.0
2013-05-22 12:20:00,20.1,20.11,20.09,20.1,54400.0,14.5109,14.5181,14.5037,14.5109,54400.0
2013-05-22 12:30:00,20.1,20.1,20.04,20.05,119600.0,14.5109,14.5109,14.4676,14.4748,119600.0
2013-05-22 12:40:00,20.05,20.07,20.05,20.06,32800.0,14.4748,14.4892,14.4748,14.482,32800.0
2013-05-22 12:50:00,20.06,20.09,20.05,20.07,63600.0,14.482,14.5037,14.4748,14.4892,63600.0
2013-05-22 13:00:00,20.07,20.08,19.99,19.99,82000.0,14.4892,14.4964,14.4315,14.4315,82000.0
2013-05-22 13:10:00,19.99,20.0,19.97,19.98,80000.0,14.4315,14.4387,14.417,14.4243,80000.0
2013-05-22 13:20:00,19.97,19.97,19.94,19.94,80000.0,14.417,14.417,14.3954,14.3954,80000.0
2013-05-22 13:30:00,19.94,19.95,19.9,19.93,166000.0,14.3954,14.4026,14.3665,14.3882,166000.0
2013-05-22 13:40:00,19.93,19.94,19.87,19.91,124000.0,14.3882,14.3954,14.3448,14.3737,124000.0
2013-05-22 13:50:00,19.91,19.93,19.9,19.91,79600.0,14.3737,14.3882,14.3665,14.3737,79600.0
2013-05-22 14:00:00,19.91,19.93,19.81,19.86,290000.0,14.3737,14.3882,14.3015,14.3376,290000.0
2013-05-22 14:10:00,19.85,19.86,19.81,19.86,207200.0,14.3304,14.3376,14.3015,14.3376,207200.0
2013-05-22 14:20:00,19.86,19.87,19.79,19.81,188800.0,14.3376,14.3448,14.2871,14.3015,188800.0
2013-05-22 14:30:00,19.81,19.81,19.71,19.74,389200.0,14.3015,14.3015,14.2293,14.251,389200.0
2013-05-22 14:40:00,19.74,19.76,19.71,19.76,164400.0,14.251,14.2654,14.2293,14.2654,164400.0
2013-05-22 14:50:00,19.75,19.81,19.75,19.8,146000.0,14.2582,14.3015,14.2582,14.2943,146000.0
2013-05-22 15:00:00,19.81,19.81,19.77,19.81,236800.0,14.3015,14.3015,14.2726,14.3015,236800.0
2013-05-22 15:10:00,19.81,19.81,19.76,19.77,232800.0,14.3015,14.3015,14.2654,14.2726,232800.0
2013-05-22 15:20:00,19.76,19.76,19.72,19.72,212000.0,14.2654,14.2654,14.2366,14.2366,212000.0
2013-05-22 15:30:00,19.73,19.73,19.69,19.72,344000.0,14.2438,14.2438,14.2149,14.2366,344000.0
2013-05-22 15:40:00,19.71,19.76,19.7,19.74,340000.0,14.2293,14.2654,14.2221,14.251,340000.0
2013-05-22 15:50:00,19.74,19.81,19.73,19.79,857600.0,14.251,14.3015,14.2438,14.2871,857600.0
2013-05-23 09:30:00,19.66,19.66,7.59,19.54,636800.0,14.1932,14.1932,5.4795,14.1066,636800.0
2013-05-23 09:40:00,19.53,19.58,19.46,19.51,322000.0,14.0994,14.1355,14.0488,14.0849,322000.0
2013-05-23 09:50:00,19.49,19.5,19.46,19.47,158000.0,14.0705,14.0777,14.0488,14.0561,158000.0
2013-05-23 10:00:00,19.49,19.49,19.43,19.47,314000.0,14.0705,14.0705,14.0272,14.0561,314000.0
2013-05-23 10:10:00,19.47,19.5,19.45,19.5,121600.0,14.0561,14.0777,14.0416,14.0777,121600.0
2013-05-23 10:20:00,19.49,19.49,19.41,19.42,154800.0,14.0705,14.0705,14.0128,14.02,154800.0
2013-05-23 10:30:00,19.42,19.45,19.39,19.41,171200.0,14.02,14.0416,13.9983,14.0128,171200.0
2013-05-23 10:40:00,19.41,19.43,19.35,19.37,313200.0,14.0128,14.0272,13.9694,13.9839,313200.0
2013-05-23 10:50:00,19.37,19.41,19.36,19.38,127200.0,13.9839,14.0128,13.9767,13.9911,127200.0
2013-05-23 11:00:00,19.38,19.43,19.38,19.43,164400.0,13.9911,14.0272,13.9911,14.0272,164400.0
2013-05-23 11:10:00,19.43,19.46,19.42,19.45,180400.0,14.0272,14.0488,14.02,14.0416,180400.0
2013-05-23 11:20:00,19.45,19.51,19.45,19.45,158800.0,14.0416,14.0849,14.0416,14.0416,158800.0
2013-05-23 11:30:00,19.45,19.48,19.45,19.47,93200.0,14.0416,14.0633,14.0416,14.0561,93200.0
2013-05-23 11:40:00,19.47,19.47,19.44,19.45,119200.0,14.0561,14.0561,14.0344,14.0416,119200.0
2013-05-23 11:50:00,19.45,19.46,19.44,19.44,66800.0,14.0416,14.0488,14.0344,14.0344,66800.0
2013-05-23 12:00:00,19.44,19.51,19.44,19.5,215600.0,14.0344,14.0849,14.0344,14.0777,215600.0
2013-05-23 12:10:00,19.51,19.55,19.51,19.55,54400.0,14.0849,14.1138,14.0849,14.1138,54400.0
2013-05-23 12:20:00,19.55,19.57,19.53,19.54,138400.0,14.1138,14.1283,14.0994,14.1066,138400.0
2013-05-23 12:30:00,19.53,19.56,19.53,19.55,166800.0,14.0994,14.121,14.0994,14.1138,166800.0
2013-05-23 12:40:00,19.55,19.57,19.54,19.57,115600.0,14.1138,14.1283,14.1066,14.1283,115600.0
2013-05-23 12:50:00,19.57,19.58,19.54,19.56,44800.0,14.1283,14.1355,14.1066,14.121,44800.0
2013-05-23 13:00:00,19.56,19.57,19.54,19.54,57600.0,14.121,14.1283,14.1066,14.1066,57600.0
2013-05-23 13:10:00,19.54,19.58,19.54,19.57,70400.0,14.1066,14.1355,14.1066,14.1283,70400.0
2013-05-23 13:20:00,19.57,19.57,19.53,19.54,172400.0,14.1283,14.1283,14.0994,14.1066,172400.0
2013-05-23 13:30:00,19.54,19.55,19.53,19.54,133600.0,14.1066,14.1138,14.0994,14.1066,133600.0
2013-05-23 13:40:00,19.54,19.55,19.52,19.54,106800.0,14.1066,14.1138,14.0922,14.1066,106800.0
2013-05-23 13:50:00,19.54,19.58,19.53,19.57,90800.0,14.1066,14.1355,14.0994,14.1283,90800.0
2013-05-23 14:00:00,19.57,19.59,19.54,19.59,91200.0,14.1283,14.1427,14.1066,14.1427,91200.0
2013-05-23 14:10:00,19.59,19.59,19.56,19.57,126000.0,14.1427,14.1427,14.121,14.1283,126000.0
2013-05-23 14:20:00,19.58,19.59,19.56,19.56,163200.0,14.1355,14.1427,14.121,14.121,163200.0
2013-05-23 14:30:00,19.56,19.56,19.54,19.54,101200.0,14.121,14.121,14.1066,14.1066,101200.0
2013-05-23 14:40:00,19.54,19.59,19.54,19.59,153200.0,14.1066,14.1427,14.1066,14.1427,153200.0
2013-05-23 14:50:00,19.59,19.6,19.57,19.6,130800.0,14.1427,14.1499,14.1283,14.1499,130800.0
2013-05-23 15:00:00,19.6,19.61,19.56,19.58,215200.0,14.1499,14.1571,14.121,14.1355,215200.0
2013-05-23 15:10:00,19.59,19.62,19.52,19.52,224800.0,14.1427,14.1644,14.0922,14.0922,224800.0
2013-05-23 15:20:00,19.52,19.54,19.49,19.54,235600.0,14.0922,14.1066,14.0705,14.1066,235600.0
2013-05-23 15:30:00,19.54,19.56,19.48,19.5,390400.0,14.1066,14.121,14.0633,14.0777,390400.0
2013-05-23 15:40:00,19.5,19.53,19.48,19.51,299200.0,14.0777,14.0994,14.0633,14.0849,299200.0
2013-05-23 15:50:00,19.51,19.56,19.5,19.56,735600.0,14.0849,14.121,14.0777,14.121,735600.0
2013-05-24 09:30:00,19.48,19.5,19.45,19.49,319600.0,14.0633,14.0777,14.0416,14.0705,319600.0
2013-05-24 09:40:00,19.49,19.5,19.43,19.45,139600.0,14.0705,14.0777,14.0272,14.0416,139600.0
2013-05-24 09:50:00,19.43,19.43,19.39,19.39,80800.0,14.0272,14.0272,13.9983,13.9983,80800.0
2013-05-24 10:00:00,19.39,19.41,19.37,19.38,187600.0,13.9983,14.0128,13.9839,13.9911,187600.0
2013-05-24 10:10:00,19.38,19.42,19.38,19.4,151200.0,13.9911,14.02,13.9911,14.0055,151200.0
2013-05-24 10:20:00,19.39,19.41,19.37,19.39,103600.0,13.9983,14.0128,13.9839,13.9983,103600.0
2013-05-24 10:30:00,19.39,19.41,19.38,19.39,155600.0,13.9983,14.0128,13.9911,13.9983,155600.0
2013-05-24 10:40:00,19.39,19.42,19.38,19.4,160000.0,13.9983,14.02,13.9911,14.0055,160000.0
2013-05-24 10:50:00,19.4,19.43,19.4,19.42,104400.0,14.0055,14.0272,14.0055,14.02,104400.0
2013-05-24 11:00:00,19.42,19.42,19.4,19.4,114400.0,14.02,14.02,14.0055,14.0055,114400.0
2013-05-24 11:10:00,19.4,19.42,19.39,19.4,187600.0,14.0055,14.02,13.9983,14.0055,187600.0
2013-05-24 11:20:00,19.4,19.4,19.36,19.36,160800.0,14.0055,14.0055,13.9767,13.9767,160800.0
2013-05-24 11:30:00,19.36,19.36,19.34,19.35,164400.0,13.9767,13.9767,13.9622,13.9694,164400.0
2013-05-24 11:40:00,19.35,19.37,19.34,19.34,114800.0,13.9694,13.9839,13.9622,13.9622,114800.0
2013-05-24 11:50:00,19.34,19.35,19.33,19.33,92800.0,13.9622,13.9694,13.955,13.955,92800.0
2013-05-24 12:00:00,19.34,19.35,19.31,19.32,92400.0,13.9622,13.9694,13.9406,13.9478,92400.0
2013-05-24 12:10:00,19.32,19.32,19.3,19.31,76000.0,13.9478,13.9478,13.9333,13.9406,76000.0
2013-05-24 12:20:00,19.3,19.3,19.26,19.3,197200.0,13.9333,13.9333,13.9045,13.9333,197200.0
2013-05-24 12:30:00,19.3,19.3,19.24,19.25,177200.0,13.9333,13.9333,13.89,13.8972,177200.0
2013-05-24 12:40:00,19.25,19.25,19.23,19.24,160400.0,13.8972,13.8972,13.8828,13.89,160400.0
2013-05-24 12:50:00,19.24,19.25,19.23,19.23,78800.0,13.89,13.8972,13.8828,13.8828,78800.0
2013-05-24 13:00:00,19.23,19.24,19.22,19.24,101600.0,13.8828,13.89,13.8756,13.89,101600.0
2013-05-24 13:10:00,19.24,19.25,19.22,19.25,99200.0,13.89,13.8972,13.8756,13.8972,99200.0
2013-05-24 13:20:00,19.25,19.28,19.25,19.28,70400.0,13.8972,13.9189,13.8972,13.9189,70400.0
2013-05-24 13:30:00,19.28,19.28,19.27,19.28,48400.0,13.9189,13.9189,13.9117,13.9189,48400.0
2013-05-24 13:40:00,19.28,19.3,19.27,19.29,94000.0,13.9189,13.9333,13.9117,13.9261,94000.0
2013-05-24 13:50:00,19.29,19.31,19.29,19.3,80800.0,13.9261,13.9406,13.9261,13.9333,80800.0
2013-05-24 14:00:00,19.3,19.31,19.28,19.29,86000.0,13.9333,13.9406,13.9189,13.9261,86000.0
2013-05-24 14:10:00,19.29,19.32,19.28,19.31,89200.0,13.9261,13.9478,13.9189,13.9406,89200.0
2013-05-24 14:20:00,19.31,19.31,19.3,19.3,86800.0,13.9406,13.9406,13.9333,13.9333,86800.0
2013-05-24 14:30:00,19.3,19.31,19.27,19.27,92800.0,13.9333,13.9406,13.9117,13.9117,92800.0
2013-05-24 14:40:00,19.27,19.3,19.27,19.28,121600.0,13.9117,13.9333,13.9117,13.9189,121600.0
2013-05-24 14:50:00,19.28,19.29,19.27,19.28,99600.0,13.9189,13.9261,13.9117,13.9189,99600.0
2013-05-24 15:00:00,19.28,19.31,19.28,19.3,48000.0,13.9189,13.9406,13.9189,13.9333,48000.0
2013-05-24 15:10:00,19.31,19.31,19.3,19.31,142800.0,13.9406,13.9406,13.9333,13.9406,142800.0
2013-05-24 15:20:00,19.31,19.32,19.29,19.31,120000.0,13.9406,13.9478,13.9261,13.9406,120000.0
2013-05-24 15:30:00,19.31,19.31,19.27,19.27,118400.0,13.9406,13.9406,13.9117,13.9117,118400.0
2013-05-24 15:40:00,19.27,19.29,19.27,19.28,272800.0,13.9117,13.9261,13.9117,13.9189,272800.0
2013-05-24 15:50:00,19.28,19.33,19.27,19.33,576800.0,13.9189,13.955,13.9117,13.955,576800.0
2013-05-28 09:30:00,19.4,19.4,19.28,19.36,482000.0,14.0055,14.0055,13.9189,13.9767,482000.0
2013-05-28 09:40:00,19.36,19.4,19.31,19.31,323200.0,13.9767,14.0055,13.9406,13.9406,323200.0
2013-05-28 09:50:00,19.32,19.35,19.28,19.3,198800.0,13.9478,13.9694,13.9189,13.9333,198800.0
2013-05-28 10:00:00,19.3,19.37,19.3,19.36,348000.0,13.9333,13.9839,13.9333,13.9767,348000.0
2013-05-28 10:10:00,19.37,19.38,19.35,19.36,262400.0,13.9839,13.9911,13.9694,13.9767,262400.0
2013-05-28 10:20:00,19.36,19.39,19.36,19.37,172000.0,13.9767,13.9983,13.9767,13.9839,172000.0
2013-05-28 10:30:00,19.37,19.39,19.36,19.38,171600.0,13.9839,13.9983,13.9767,13.9911,171600.0
2013-05-28 10:40:00,19.38,19.4,19.36,19.36,170000.0,13.9911,14.0055,13.9767,13.9767,170000.0
2013-05-28 10:50:00,19.36,19.36,19.32,19.33,107600.0,13.9767,13.9767,13.9478,13.955,107600.0
2013-05-28 11:00:00,19.33,19.33,19.31,19.32,162000.0,13.955,13.955,13.9406,13.9478,162000.0
2013-05-28 11:10:00,19.32,19.33,19.31,19.33,215600.0,13.9478,13.955,13.9406,13.955,215600.0
2013-05-28 11:20:00,19.33,19.33,19.29,19.32,108400.0,13.955,13.955,13.9261,13.9478,108400.0
2013-05-28 11:30:00,19.32,19.33,19.3,19.3,124000.0,13.9478,13.955,13.9333,13.9333,124000.0
2013-05-28 11:40:00,19.3,19.3,19.27,19.27,186400.0,13.9333,13.9333,13.9117,13.9117,186400.0
2013-05-28 11:50:00,19.27,19.29,19.26,19.27,108000.0,13.9117,13.9261,13.9045,13.9117,108000.0
2013-05-28 12:00:00,19.27,19.28,19.27,19.27,54800.0,13.9117,13.9189,13.9117,13.9117,54800.0
2013-05-28 12:10:00,19.28,19.29,19.25,19.25,44400.0,13.9189,13.9261,13.8972,13.8972,44400.0
2013-05-28 12:20:00,19.26,19.26,19.24,19.24,117200.0,13.9045,13.9045,13.89,13.89,117200.0
2013-05-28 12:30:00,19.25,19.28,19.24,19.28,78400.0,13.8972,13.9189,13.89,13.9189,78400.0
2013-05-28 12:40:00,19.28,19.28,19.25,19.26,83200.0,13.9189,13.9189,13.8972,13.9045,83200.0
2013-05-28 12:50:00,19.25,19.25,19.22,19.24,98000.0,13.8972,13.8972,13.8756,13.89,98000.0
2013-05-28 13:00:00,19.23,19.24,19.21,19.22,98800.0,13.8828,13.89,13.8684,13.8756,98800.0
2013-05-28 13:10:00,19.23,19.24,19.22,19.23,69600.0,13.8828,13.89,13.8756,13.8828,69600.0
2013-05-28 13:20:00,19.23,19.23,19.21,19.22,115600.0,13.8828,13.8828,13.8684,13.8756,115600.0
2013-05-28 13:30:00,19.22,19.22,19.19,19.2,102000.0,13.8756,13.8756,13.8539,13.8611,102000.0
2013-05-28 13:40:00,19.2,19.2,19.19,19.2,135600.0,13.8611,13.8611,13.8539,13.8611,135600.0
2013-05-28 13:50:00,19.2,19.2,19.17,19.19,122800.0,13.8611,13.8611,13.8395,13.8539,122800.0
2013-05-28 14:00:00,19.19,19.19,19.17,19.17,107200.0,13.8539,13.8539,13.8395,13.8395,107200.0
2013-05-28 14:10:00,19.17,19.19,19.15,19.18,139200.0,13.8395,13.8539,13.825,13.8467,139200.0
2013-05-28 14:20:00,19.18,19.19,19.17,19.18,152000.0,13.8467,13.8539,13.8395,13.8467,152000.0
2013-05-28 14:30:00,19.18,19.18,19.16,19.16,110800.0,13.8467,13.8467,13.8323,13.8323,110800.0
2013-05-28 14:40:00,19.17,19.18,19.16,19.17,94000.0,13.8395,13.8467,13.8323,13.8395,94000.0
2013-05-28 14:50:00,19.17,19.19,19.16,19.17,195600.0,13.8395,13.8539,13.8323,13.8395,195600.0
2013-05-28 15:00:00,19.18,19.2,19.18,19.2,144000.0,13.8467,13.8611,13.8467,13.8611,144000.0
2013-05-28 15:10:00,19.2,19.2,19.17,19.18,138400.0,13.8611,13.8611,13.8395,13.8467,138400.0
2013-05-28 15:20:00,19.18,19.2,19.15,19.16,310400.0,13.8467,13.8611,13.825,13.8323,310400.0
2013-05-28 15:30:00,19.16,19.22,19.16,19.22,188000.0,13.8323,13.8756,13.8323,13.8756,188000.0
2013-05-28 15:40:00,19.22,19.26,19.21,19.26,355200.0,13.8756,13.9045,13.8684,13.9045,355200.0
2013-05-28 15:50:00,19.25,19.27,19.24,19.25,708800.0,13.8972,13.9117,13.89,13.8972,708800.0
2013-05-29 09:30:00,19.16,19.18,19.0,19.06,476800.0,13.8323,13.8467,13.7168,13.7601,476800.0
2013-05-29 09:40:00,19.06,19.07,18.93,18.99,355200.0,13.7601,13.7673,13.6662,13.7095,355200.0
2013-05-29 09:50:00,18.99,19.01,18.96,18.98,284000.0,13.7095,13.724,13.6879,13.7023,284000.0
2013-05-29 10:00:00,18.99,19.04,18.97,19.03,348800.0,13.7095,13.7456,13.6951,13.7384,348800.0
2013-05-29 10:10:00,19.02,19.05,18.99,19.04,154000.0,13.7312,13.7529,13.7095,13.7456,154000.0
2013-05-29 10:20:00,19.04,19.04,18.96,18.97,236000.0,13.7456,13.7456,13.6879,13.6951,236000.0
2013-05-29 10:30:00,18.96,18.97,18.93,18.95,307600.0,13.6879,13.6951,13.6662,13.6807,307600.0
2013-05-29 10:40:00,18.95,18.95,18.86,18.86,358000.0,13.6807,13.6807,13.6157,13.6157,358000.0
2013-05-29 10:50:00,18.86,18.9,18.83,18.83,236800.0,13.6157,13.6446,13.594,13.594,236800.0
2013-05-29 11:00:00,18.84,18.86,18.81,18.84,214000.0,13.6012,13.6157,13.5796,13.6012,214000.0
2013-05-29 11:10:00,18.84,18.86,18.83,18.86,174000.0,13.6012,13.6157,13.594,13.6157,174000.0
2013-05-29 11:20:00,18.86,18.87,18.83,18.83,248800.0,13.6157,13.6229,13.594,13.594,248800.0
2013-05-29 11:30:00,18.83,18.84,18.72,18.73,530800.0,13.594,13.6012,13.5146,13.5218,530800.0
2013-05-29 11:40:00,18.73,18.77,18.72,18.76,364000.0,13.5218,13.5507,13.5146,13.5435,364000.0
2013-05-29 11:50:00,18.76,18.79,18.76,18.77,149600.0,13.5435,13.5652,13.5435,13.5507,149600.0
2013-05-29 12:00:00,18.77,18.79,18.74,18.75,138400.0,13.5507,13.5652,13.5291,13.5363,138400.0
2013-05-29 12:10:00,18.75,18.83,18.74,18.82,186400.0,13.5363,13.594,13.5291,13.5868,186400.0
2013-05-29 12:20:00,18.82,18.83,18.79,18.81,119200.0,13.5868,13.594,13.5652,13.5796,119200.0
2013-05-29 12:30:00,18.81,18.82,18.77,18.79,186000.0,13.5796,13.5868,13.5507,13.5652,186000.0
2013-05-29 12:40:00,18.79,18.83,18.79,18.8,74000.0,13.5652,13.594,13.5652,13.5724,74000.0
2013-05-29 12:50:00,18.81,18.83,18.8,18.83,80000.0,13.5796,13.594,13.5724,13.594,80000.0
2013-05-29 13:00:00,18.83,18.89,18.82,18.88,139200.0,13.594,13.6373,13.5868,13.6301,139200.0
2013-05-29 13:10:00,18.88,18.92,18.88,18.92,83200.0,13.6301,13.659,13.6301,13.659,83200.0
2013-05-29 13:20:00,18.92,18.97,18.92,18.96,126400.0,13.659,13.6951,13.659,13.6879,126400.0
2013-05-29 13:30:00,18.96,18.96,18.91,18.93,175600.0,13.6879,13.6879,13.6518,13.6662,175600.0
2013-05-29 13:40:00,18.93,18.95,18.93,18.94,172000.0,13.6662,13.6807,13.6662,13.6734,172000.0
2013-05-29 13:50:00,18.94,18.96,18.93,18.95,99200.0,13.6734,13.6879,13.6662,13.6807,99200.0
2013-05-29 14:00:00,18.95,18.97,18.93,18.96,113600.0,13.6807,13.6951,13.6662,13.6879,113600.0
2013-05-29 14:10:00,18.96,18.97,18.94,18.94,130800.0,13.6879,13.6951,13.6734,13.6734,130800.0
2013-05-29 14:20:00,18.95,18.96,18.92,18.92,140800.0,13.6807,13.6879,13.659,13.659,140800.0
2013-05-29 14:30:00,18.92,18.93,18.91,18.93,120800.0,13.659,13.6662,13.6518,13.6662,120800.0
2013-05-29 14:40:00,18.93,18.98,18.92,18.96,143200.0,13.6662,13.7023,13.659,13.6879,143200.0
2013-05-29 14:50:00,18.96,18.96,18.92,18.93,165200.0,13.6879,13.6879,13.659,13.6662,165200.0
2013-05-29 15:00:00,18.92,18.94,18.92,18.92,120000.0,13.659,13.6734,13.659,13.659,120000.0
2013-05-29 15:10:00,18.93,18.96,18.92,18.93,137600.0,13.6662,13.6879,13.659,13.6662,137600.0
2013-05-29 15:20:00,18.93,18.96,18.93,18.95,114400.0,13.6662,13.6879,13.6662,13.6807,114400.0
2013-05-29 15:30:00,18.95,18.98,18.95,18.97,225600.0,13.6807,13.7023,13.6807,13.6951,225600.0
2013-05-29 15:40:00,18.97,18.97,18.92,18.93,390000.0,13.6951,13.6951,13.659,13.6662,390000.0
2013-05-29 15:50:00,18.93,18.98,18.9,18.93,1240800.0,13.6662,13.7023,13.6446,13.6662,1240800.0
2013-05-30 09:30:00,18.89,19.1,18.78,19.08,499600.0,13.7562,13.9092,13.6761,13.8946,499600.0
2013-05-30 09:40:00,19.09,19.2,19.08,19.17,271600.0,13.9019,13.982,13.8946,13.9601,271600.0
2013-05-30 09:50:00,19.17,19.24,19.14,19.23,255600.0,13.9601,14.0111,13.9383,14.0038,255600.0
2013-05-30 10:00:00,19.23,19.24,19.17,19.2,334800.0,14.0038,14.0111,13.9601,13.982,334800.0
2013-05-30 10:10:00,19.19,19.2,19.1,19.12,310400.0,13.9747,13.982,13.9092,13.9237,310400.0
2013-05-30 10:20:00,19.13,19.15,19.07,19.08,434400.0,13.931,13.9456,13.8873,13.8946,434400.0
2013-05-30 10:30:00,19.09,19.12,19.07,19.08,243600.0,13.9019,13.9237,13.8873,13.8946,243600.0
2013-05-30 10:40:00,19.08,19.1,19.07,19.08,161600.0,13.8946,13.9092,13.8873,13.8946,161600.0
2013-05-30 10:50:00,19.08,19.11,19.06,19.1,280400.0,13.8946,13.9164,13.88,13.9092,280400.0
2013-05-30 11:00:00,19.1,19.11,19.07,19.08,175200.0,13.9092,13.9164,13.8873,13.8946,175200.0
2013-05-30 11:10:00,19.07,19.09,19.07,19.08,137200.0,13.8873,13.9019,13.8873,13.8946,137200.0
2013-05-30 11:20:00,19.08,19.09,19.07,19.09,133600.0,13.8946,13.9019,13.8873,13.9019,133600.0
2013-05-30 11:30:00,19.09,19.13,19.08,19.1,217600.0,13.9019,13.931,13.8946,13.9092,217600.0
2013-05-30 11:40:00,19.1,19.1,19.06,19.07,150400.0,13.9092,13.9092,13.88,13.8873,150400.0
2013-05-30 11:50:00,19.07,19.09,19.06,19.08,118400.0,13.8873,13.9019,13.88,13.8946,118400.0
2013-05-30 12:00:00,19.08,19.09,19.07,19.08,163200.0,13.8946,13.9019,13.8873,13.8946,163200.0
2013-05-30 12:10:00,19.08,19.08,19.05,19.07,62800.0,13.8946,13.8946,13.8727,13.8873,62800.0
2013-05-30 12:20:00,19.07,19.07,19.05,19.06,52400.0,13.8873,13.8873,13.8727,13.88,52400.0
2013-05-30 12:30:00,19.06,19.06,19.03,19.03,68800.0,13.88,13.88,13.8582,13.8582,68800.0
2013-05-30 12:40:00,19.02,19.03,19.02,19.02,74800.0,13.8509,13.8582,13.8509,13.8509,74800.0
2013-05-30 12:50:00,19.03,19.04,19.01,19.04,46000.0,13.8582,13.8655,13.8436,13.8655,46000.0
2013-05-30 13:00:00,19.04,19.05,19.02,19.02,90000.0,13.8655,13.8727,13.8509,13.8509,90000.0
2013-05-30 13:10:00,19.02,19.03,19.01,19.02,58400.0,13.8509,13.8582,13.8436,13.8509,58400.0
2013-05-30 13:20:00,19.03,19.03,19.01,19.03,62400.0,13.8582,13.8582,13.8436,13.8582,62400.0
2013-05-30 13:30:00,19.03,19.04,19.02,19.03,84800.0,13.8582,13.8655,13.8509,13.8582,84800.0
2013-05-30 13:40:00,19.03,19.06,19.03,19.05,97200.0,13.8582,13.88,13.8582,13.8727,97200.0
2013-05-30 13:50:00,19.06,19.06,19.03,19.03,75200.0,13.88,13.88,13.8582,13.8582,75200.0
2013-05-30 14:00:00,19.04,19.07,19.04,19.06,243200.0,13.8655,13.8873,13.8655,13.88,243200.0
2013-05-30 14:10:00,19.06,19.07,19.05,19.05,106000.0,13.88,13.8873,13.8727,13.8727,106000.0
2013-05-30 14:20:00,19.05,19.07,19.05,19.07,84000.0,13.8727,13.8873,13.8727,13.8873,84000.0
2013-05-30 14:30:00,19.07,19.07,19.05,19.06,132800.0,13.8873,13.8873,13.8727,13.88,132800.0
2013-05-30 14:40:00,19.06,19.06,19.05,19.05,84400.0,13.88,13.88,13.8727,13.8727,84400.0
2013-05-30 14:50:00,19.05,19.09,19.05,19.06,128000.0,13.8727,13.9019,13.8727,13.88,128000.0
2013-05-30 15:00:00,19.07,19.07,19.04,19.05,59600.0,13.8873,13.8873,13.8655,13.8727,59600.0
2013-05-30 15:10:00,19.05,19.05,19.03,19.04,92400.0,13.8727,13.8727,13.8582,13.8655,92400.0
2013-05-30 15:20:00,19.04,19.05,19.0,19.0,135200.0,13.8655,13.8727,13.8363,13.8363,135200.0
2013-05-30 15:30:00,19.0,19.01,18.97,18.98,173200.0,13.8363,13.8436,13.8145,13.8218,173200.0
2013-05-30 15:40:00,18.98,18.99,18.94,18.95,204800.0,13.8218,13.8291,13.7926,13.7999,204800.0
2013-05-30 15:50:00,18.95,18.96,18.91,18.93,586400.0,13.7999,13.8072,13.7708,13.7854,586400.0
2013-05-31 09:30:00,18.85,18.91,18.83,18.87,174400.0,13.7271,13.7708,13.7125,13.7417,174400.0
2013-05-31 09:40:00,18.86,19.01,18.86,18.98,327200.0,13.7344,13.8436,13.7344,13.8218,327200.0
2013-05-31 09:50:00,18.98,19.0,18.95,18.99,132400.0,13.8218,13.8363,13.7999,13.8291,132400.0
2013-05-31 10:00:00,19.0,19.02,18.96,18.96,222400.0,13.8363,13.8509,13.8072,13.8072,222400.0
2013-05-31 10:10:00,18.96,18.99,18.93,18.98,204800.0,13.8072,13.8291,13.7854,13.8218,204800.0
2013-05-31 10:20:00,18.98,18.99,18.94,18.98,243600.0,13.8218,13.8291,13.7926,13.8218,243600.0
2013-05-31 10:30:00,18.98,19.06,18.97,19.05,140000.0,13.8218,13.88,13.8145,13.8727,140000.0
2013-05-31 10:40:00,19.05,19.11,19.04,19.1,230000.0,13.8727,13.9164,13.8655,13.9092,230000.0
2013-05-31 10:50:00,19.11,19.13,19.07,19.1,146000.0,13.9164,13.931,13.8873,13.9092,146000.0
2013-05-31 11:00:00,19.1,19.18,19.09,19.17,222400.0,13.9092,13.9674,13.9019,13.9601,222400.0
2013-05-31 11:10:00,19.17,19.27,19.16,19.27,259600.0,13.9601,14.033,13.9528,14.033,259600.0
2013-05-31 11:20:00,19.26,19.28,19.23,19.25,202800.0,14.0257,14.0402,14.0038,14.0184,202800.0
2013-05-31 11:30:00,19.24,19.25,19.2,19.22,172800.0,14.0111,14.0184,13.982,13.9965,172800.0
2013-05-31 11:40:00,19.22,19.23,19.18,19.18,88000.0,13.9965,14.0038,13.9674,13.9674,88000.0
2013-05-31 11:50:00,19.18,19.21,19.17,19.18,225200.0,13.9674,13.9893,13.9601,13.9674,225200.0
2013-05-31 12:00:00,19.18,19.18,19.11,19.12,75200.0,13.9674,13.9674,13.9164,13.9237,75200.0
2013-05-31 12:10:00,19.11,19.12,19.09,19.1,84400.0,13.9164,13.9237,13.9019,13.9092,84400.0
2013-05-31 12:20:00,19.1,19.16,19.09,19.14,82400.0,13.9092,13.9528,13.9019,13.9383,82400.0
2013-05-31 12:30:00,19.14,19.14,19.11,19.11,25200.0,13.9383,13.9383,13.9164,13.9164,25200.0
2013-05-31 12:40:00,19.12,19.13,19.11,19.12,57200.0,13.9237,13.931,13.9164,13.9237,57200.0
2013-05-31 12:50:00,19.12,19.13,19.08,19.09,70800.0,13.9237,13.931,13.8946,13.9019,70800.0
2013-05-31 13:00:00,19.09,19.13,19.08,19.12,88800.0,13.9019,13.931,13.8946,13.9237,88800.0
2013-05-31 13:10:00,19.11,19.14,19.11,19.13,114000.0,13.9164,13.9383,13.9164,13.931,114000.0
2013-05-31 13:20:00,19.13,19.14,19.11,19.13,50000.0,13.931,13.9383,13.9164,13.931,50000.0
2013-05-31 13:30:00,19.13,19.16,19.11,19.13,134800.0,13.931,13.9528,13.9164,13.931,134800.0
2013-05-31 13:40:00,19.13,19.14,19.1,19.12,193600.0,13.931,13.9383,13.9092,13.9237,193600.0
2013-05-31 13:50:00,19.12,19.13,19.09,19.11,69600.0,13.9237,13.931,13.9019,13.9164,69600.0
2013-05-31 14:00:00,19.11,19.12,19.09,19.12,84000.0,13.9164,13.9237,13.9019,13.9237,84000.0
2013-05-31 14:10:00,19.12,19.13,19.09,19.13,85600.0,13.9237,13.931,13.9019,13.931,85600.0
2013-05-31 14:20:00,19.13,19.14,19.1,19.1,84000.0,13.931,13.9383,13.9092,13.9092,84000.0
2013-05-31 14:30:00,19.1,19.1,19.04,19.04,83600.0,13.9092,13.9092,13.8655,13.8655,83600.0
2013-05-31 14:40:00,19.05,19.05,19.0,19.0,99600.0,13.8727,13.8727,13.8363,13.8363,99600.0
2013-05-31 14:50:00,19.01,19.02,18.96,18.96,186400.0,13.8436,13.8509,13.8072,13.8072,186400.0
2013-05-31 15:00:00,18.96,19.01,18.96,19.0,108400.0,13.8072,13.8436,13.8072,13.8363,108400.0
2013-05-31 15:10:00,19.0,19.01,18.98,18.99,172400.0,13.8363,13.8436,13.8218,13.8291,172400.0
2013-05-31 15:20:00,18.99,19.04,18.98,18.98,163200.0,13.8291,13.8655,13.8218,13.8218,163200.0
2013-05-31 15:30:00,18.98,18.99,18.93,18.97,244400.0,13.8218,13.8291,13.7854,13.8145,244400.0
2013-05-31 15:40:00,18.96,18.98,18.94,18.95,544000.0,13.8072,13.8218,13.7926,13.7999,544000.0
2013-05-31 15:50:00,18.94,18.95,18.9,18.91,1339600.0,13.7926,13.7999,13.7635,13.7708,1339600.0
2013-06-03 09:30:00,18.92,18.93,18.7,18.72,281200.0,13.7781,13.7854,13.6179,13.6324,281200.0
2013-06-03 09:40:00,18.73,18.81,18.73,18.77,208800.0,13.6397,13.698,13.6397,13.6688,208800.0
2013-06-03 09:50:00,18.78,18.86,18.78,18.8,187200.0,13.6761,13.7344,13.6761,13.6907,187200.0
2013-06-03 10:00:00,18.79,19.0,18.79,18.96,374000.0,13.6834,13.8363,13.6834,13.8072,374000.0
2013-06-03 10:10:00,18.96,19.16,18.96,19.06,395600.0,13.8072,13.9528,13.8072,13.88,395600.0
2013-06-03 10:20:00,19.06,19.1,19.0,19.05,138000.0,13.88,13.9092,13.8363,13.8727,138000.0
2013-06-03 10:30:00,19.05,19.07,18.98,19.05,212400.0,13.8727,13.8873,13.8218,13.8727,212400.0
2013-06-03 10:40:00,19.05,19.12,18.98,19.11,262000.0,13.8727,13.9237,13.8218,13.9164,262000.0
2013-06-03 10:50:00,19.11,19.21,19.1,19.2,281200.0,13.9164,13.9893,13.9092,13.982,281200.0
2013-06-03 11:00:00,19.2,19.22,19.13,19.17,637600.0,13.982,13.9965,13.931,13.9601,637600.0
2013-06-03 11:10:00,19.16,19.17,19.1,19.13,176400.0,13.9528,13.9601,13.9092,13.931,176400.0
2013-06-03 11:20:00,19.13,19.14,19.08,19.11,150800.0,13.931,13.9383,13.8946,13.9164,150800.0
2013-06-03 11:30:00,19.11,19.13,19.08,19.11,189200.0,13.9164,13.931,13.8946,13.9164,189200.0
2013-06-03 11:40:00,19.11,19.16,19.09,19.1,119600.0,13.9164,13.9528,13.9019,13.9092,119600.0
2013-06-03 11:50:00,19.1,19.13,19.09,19.12,177600.0,13.9092,13.931,13.9019,13.9237,177600.0
2013-06-03 12:00:00,19.11,19.18,19.11,19.18,156400.0,13.9164,13.9674,13.9164,13.9674,156400.0
2013-06-03 12:10:00,19.19,19.21,19.13,19.15,142800.0,13.9747,13.9893,13.931,13.9456,142800.0
2013-06-03 12:20:00,19.14,19.18,19.13,19.17,77200.0,13.9383,13.9674,13.931,13.9601,77200.0
2013-06-03 12:30:00,19.17,19.17,19.13,19.15,84800.0,13.9601,13.9601,13.931,13.9456,84800.0
2013-06-03 12:40:00,19.15,19.18,19.15,19.18,133600.0,13.9456,13.9674,13.9456,13.9674,133600.0
2013-06-03 12:50:00,19.18,19.18,19.1,19.11,73200.0,13.9674,13.9674,13.9092,13.9164,73200.0
2013-06-03 13:00:00,19.12,19.17,19.11,19.17,77200.0,13.9237,13.9601,13.9164,13.9601,77200.0
2013-06-03 13:10:00,19.17,19.17,19.14,19.16,70800.0,13.9601,13.9601,13.9383,13.9528,70800.0
2013-06-03 13:20:00,19.15,19.15,19.11,19.11,53600.0,13.9456,13.9456,13.9164,13.9164,53600.0
2013-06-03 13:30:00,19.11,19.13,19.09,19.1,47200.0,13.9164,13.931,13.9019,13.9092,47200.0
2013-06-03 13:40:00,19.11,19.11,19.08,19.11,72800.0,13.9164,13.9164,13.8946,13.9164,72800.0
2013-06-03 13:50:00,19.11,19.15,19.11,19.15,70800.0,13.9164,13.9456,13.9164,13.9456,70800.0
2013-06-03 14:00:00,19.14,19.16,19.13,19.14,213200.0,13.9383,13.9528,13.931,13.9383,213200.0
2013-06-03 14:10:00,19.15,19.15,19.11,19.12,70400.0,13.9456,13.9456,13.9164,13.9237,70400.0
2013-06-03 14:20:00,19.12,19.13,19.11,19.12,122400.0,13.9237,13.931,13.9164,13.9237,122400.0
2013-06-03 14:30:00,19.12,19.14,19.11,19.11,164000.0,13.9237,13.9383,13.9164,13.9164,164000.0
2013-06-03 14:40:00,19.11,19.15,19.11,19.12,202400.0,13.9164,13.9456,13.9164,13.9237,202400.0
2013-06-03 14:50:00,19.12,19.14,19.1,19.1,170400.0,13.9237,13.9383,13.9092,13.9092,170400.0
2013-06-03 15:00:00,19.1,19.12,19.09,19.11,201200.0,13.9092,13.9237,13.9019,13.9164,201200.0
2013-06-03 15:10:00,19.11,19.11,19.08,19.08,227200.0,13.9164,13.9164,13.8946,13.8946,227200.0
2013-06-03 15:20:00,19.08,19.12,19.08,19.08,269200.0,13.8946,13.9237,13.8946,13.8946,269200.0
2013-06-03 15:30:00,19.08,19.11,19.07,19.1,270800.0,13.8946,13.9164,13.8873,13.9092,270800.0
2013-06-03 15:40:00,19.1,19.11,19.08,19.09,310800.0,13.9092,13.9164,13.8946,13.9019,310800.0
2013-06-03 15:50:00,19.09,19.1,19.05,19.07,824000.0,13.9019,13.9092,13.8727,13.8873,824000.0
2013-06-04 09:30:00,19.04,19.16,19.01,19.12,275600.0,13.8655,13.9528,13.8436,13.9237,275600.0
2013-06-04 09:40:00,19.1,19.14,19.1,19.1,175600.0,13.9092,13.9383,13.9092,13.9092,175600.0
2013-06-04 09:50:00,19.1,19.11,19.04,19.04,116800.0,13.9092,13.9164,13.8655,13.8655,116800.0
2013-06-04 10:00:00,19.05,19.06,19.0,19.05,145600.0,13.8727,13.88,13.8363,13.8727,145600.0
2013-06-04 10:10:00,19.05,19.09,19.04,19.06,185600.0,13.8727,13.9019,13.8655,13.88,185600.0
2013-06-04 10:20:00,19.07,19.11,19.06,19.11,352400.0,13.8873,13.9164,13.88,13.9164,352400.0
2013-06-04 10:30:00,19.11,19.12,19.08,19.12,154800.0,13.9164,13.9237,13.8946,13.9237,154800.0
2013-06-04 10:40:00,19.12,19.16,19.09,19.14,108400.0,13.9237,13.9528,13.9019,13.9383,108400.0
2013-06-04 10:50:00,19.14,19.15,19.09,19.1,356400.0,13.9383,13.9456,13.9019,13.9092,356400.0
2013-06-04 11:00:00,19.1,19.1,19.04,19.08,140000.0,13.9092,13.9092,13.8655,13.8946,140000.0
2013-06-04 11:10:00,19.08,19.09,19.06,19.06,117200.0,13.8946,13.9019,13.88,13.88,117200.0
2013-06-04 11:20:00,19.06,19.09,19.06,19.08,180000.0,13.88,13.9019,13.88,13.8946,180000.0
2013-06-04 11:30:00,19.08,19.11,19.07,19.08,260000.0,13.8946,13.9164,13.8873,13.8946,260000.0
2013-06-04 11:40:00,19.08,19.1,19.05,19.08,159200.0,13.8946,13.9092,13.8727,13.8946,159200.0
2013-06-04 11:50:00,19.08,19.1,19.07,19.1,136800.0,13.8946,13.9092,13.8873,13.9092,136800.0
2013-06-04 12:00:00,19.09,19.1,19.06,19.06,145200.0,13.9019,13.9092,13.88,13.88,145200.0
2013-06-04 12:10:00,19.06,19.07,19.03,19.05,119600.0,13.88,13.8873,13.8582,13.8727,119600.0
2013-06-04 12:20:00,19.05,19.06,19.05,19.05,113200.0,13.8727,13.88,13.8727,13.8727,113200.0
2013-06-04 12:30:00,19.05,19.08,19.05,19.07,67200.0,13.8727,13.8946,13.8727,13.8873,67200.0
2013-06-04 12:40:00,19.08,19.09,19.06,19.09,154000.0,13.8946,13.9019,13.88,13.9019,154000.0
2013-06-04 12:50:00,19.09,19.1,19.08,19.09,110800.0,13.9019,13.9092,13.8946,13.9019,110800.0
2013-06-04 13:00:00,19.09,19.11,19.08,19.09,119600.0,13.9019,13.9164,13.8946,13.9019,119600.0
2013-06-04 13:10:00,19.1,19.11,19.09,19.1,162800.0,13.9092,13.9164,13.9019,13.9092,162800.0
2013-06-04 13:20:00,19.09,19.1,19.02,19.04,204800.0,13.9019,13.9092,13.8509,13.8655,204800.0
2013-06-04 13:30:00,19.04,19.07,19.01,19.04,255600.0,13.8655,13.8873,13.8436,13.8655,255600.0
2013-06-04 13:40:00,19.05,19.05,19.03,19.04,178000.0,13.8727,13.8727,13.8582,13.8655,178000.0
2013-06-04 13:50:00,19.04,19.08,19.03,19.04,392400.0,13.8655,13.8946,13.8582,13.8655,392400.0
2013-06-04 14:00:00,19.04,19.05,19.01,19.01,149600.0,13.8655,13.8727,13.8436,13.8436,149600.0
2013-06-04 14:10:00,19.01,19.03,19.0,19.02,140400.0,13.8436,13.8582,13.8363,13.8509,140400.0
2013-06-04 14:20:00,19.02,19.06,19.01,19.05,156000.0,13.8509,13.88,13.8436,13.8727,156000.0
2013-06-04 14:30:00,19.05,19.08,19.04,19.07,110400.0,13.8727,13.8946,13.8655,13.8873,110400.0
2013-06-04 14:40:00,19.08,19.09,19.06,19.07,228000.0,13.8946,13.9019,13.88,13.8873,228000.0
2013-06-04 14:50:00,19.08,19.1,19.06,19.08,171200.0,13.8946,13.9092,13.88,13.8946,171200.0
2013-06-04 15:00:00,19.08,19.11,19.06,19.11,145600.0,13.8946,13.9164,13.88,13.9164,145600.0
2013-06-04 15:10:00,19.11,19.11,19.08,19.09,217200.0,13.9164,13.9164,13.8946,13.9019,217200.0
2013-06-04 15:20:00,19.1,19.12,19.08,19.1,168400.0,13.9092,13.9237,13.8946,13.9092,168400.0
2013-06-04 15:30:00,19.1,19.16,19.1,19.15,245600.0,13.9092,13.9528,13.9092,13.9456,245600.0
2013-06-04 15:40:00,19.14,19.18,19.13,19.13,390400.0,13.9383,13.9674,13.931,13.931,390400.0
2013-06-04 15:50:00,19.13,19.14,19.1,19.12,705200.0,13.931,13.9383,13.9092,13.9237,705200.0
2013-06-05 09:30:00,19.06,19.09,18.93,18.98,372000.0,13.88,13.9019,13.7854,13.8218,372000.0
2013-06-05 09:40:00,18.96,19.0,18.93,18.99,172000.0,13.8072,13.8363,13.7854,13.8291,172000.0
2013-06-05 09:50:00,19.0,19.0,18.94,18.98,180800.0,13.8363,13.8363,13.7926,13.8218,180800.0
2013-06-05 10:00:00,18.99,19.06,18.97,18.98,178000.0,13.8291,13.88,13.8145,13.8218,178000.0
2013-06-05 10:10:00,18.98,18.98,18.91,18.93,263600.0,13.8218,13.8218,13.7708,13.7854,263600.0
2013-06-05 10:20:00,18.93,18.98,18.92,18.96,161200.0,13.7854,13.8218,13.7781,13.8072,161200.0
2013-06-05 10:30:00,18.96,19.03,18.96,19.0,239600.0,13.8072,13.8582,13.8072,13.8363,239600.0
2013-06-05 10:40:00,19.0,19.03,18.99,19.01,135600.0,13.8363,13.8582,13.8291,13.8436,135600.0
2013-06-05 10:50:00,19.01,19.07,19.0,19.07,89600.0,13.8436,13.8873,13.8363,13.8873,89600.0
2013-06-05 11:00:00,19.06,19.08,19.04,19.06,116400.0,13.88,13.8946,13.8655,13.88,116400.0
2013-06-05 11:10:00,19.06,19.06,19.04,19.04,83200.0,13.88,13.88,13.8655,13.8655,83200.0
2013-06-05 11:20:00,19.04,19.04,18.96,18.97,101200.0,13.8655,13.8655,13.8072,13.8145,101200.0
2013-06-05 11:30:00,18.96,18.99,18.95,18.99,124800.0,13.8072,13.8291,13.7999,13.8291,124800.0
2013-06-05 11:40:00,18.99,18.99,18.97,18.98,97200.0,13.8291,13.8291,13.8145,13.8218,97200.0
2013-06-05 11:50:00,18.98,18.99,18.96,18.97,119600.0,13.8218,13.8291,13.8072,13.8145,119600.0
2013-06-05 12:00:00,18.97,18.99,18.96,18.98,109600.0,13.8145,13.8291,13.8072,13.8218,109600.0
2013-06-05 12:10:00,18.98,18.99,18.96,18.98,126400.0,13.8218,13.8291,13.8072,13.8218,126400.0
2013-06-05 12:20:00,18.98,19.01,18.96,19.01,88800.0,13.8218,13.8436,13.8072,13.8436,88800.0
2013-06-05 12:30:00,19.0,19.02,18.98,18.99,90400.0,13.8363,13.8509,13.8218,13.8291,90400.0
2013-06-05 12:40:00,18.99,19.03,18.99,19.01,86400.0,13.8291,13.8582,13.8291,13.8436,86400.0
2013-06-05 12:50:00,19.01,19.02,18.99,19.0,108800.0,13.8436,13.8509,13.8291,13.8363,108800.0
2013-06-05 13:00:00,19.0,19.04,19.0,19.04,97600.0,13.8363,13.8655,13.8363,13.8655,97600.0
2013-06-05 13:10:00,19.04,19.05,19.03,19.04,98000.0,13.8655,13.8727,13.8582,13.8655,98000.0
2013-06-05 13:20:00,19.04,19.06,19.03,19.03,96000.0,13.8655,13.88,13.8582,13.8582,96000.0
2013-06-05 13:30:00,19.03,19.06,19.02,19.05,97200.0,13.8582,13.88,13.8509,13.8727,97200.0
2013-06-05 13:40:00,19.04,19.06,19.04,19.05,54400.0,13.8655,13.88,13.8655,13.8727,54400.0
2013-06-05 13:50:00,19.05,19.06,19.03,19.05,107200.0,13.8727,13.88,13.8582,13.8727,107200.0
2013-06-05 14:00:00,19.05,19.05,19.02,19.03,107200.0,13.8727,13.8727,13.8509,13.8582,107200.0
2013-06-05 14:10:00,19.03,19.04,19.01,19.03,113600.0,13.8582,13.8655,13.8436,13.8582,113600.0
2013-06-05 14:20:00,19.03,19.03,18.98,18.99,126400.0,13.8582,13.8582,13.8218,13.8291,126400.0
2013-06-05 14:30:00,18.98,19.0,18.96,19.0,89600.0,13.8218,13.8363,13.8072,13.8363,89600.0
2013-06-05 14:40:00,18.99,19.03,18.98,19.03,72000.0,13.8291,13.8582,13.8218,13.8582,72000.0
2013-06-05 14:50:00,19.03,19.05,19.01,19.04,104400.0,13.8582,13.8727,13.8436,13.8655,104400.0
2013-06-05 15:00:00,19.04,19.05,18.96,18.96,162000.0,13.8655,13.8727,13.8072,13.8072,162000.0
2013-06-05 15:10:00,18.96,19.01,18.96,19.0,100400.0,13.8072,13.8436,13.8072,13.8363,100400.0
2013-06-05 15:20:00,18.99,19.03,18.97,19.03,242800.0,13.8291,13.8582,13.8145,13.8582,242800.0
2013-06-05 15:30:00,19.03,19.06,19.01,19.03,184000.0,13.8582,13.88,13.8436,13.8582,184000.0
2013-06-05 15:40:00,19.03,19.05,19.01,19.03,198400.0,13.8582,13.8727,13.8436,13.8582,198400.0
2013-06-05 15:50:00,19.02,19.05,19.0,19.0,467600.0,13.8509,13.8727,13.8363,13.8363,467600.0
2013-06-06 09:30:00,18.99,19.17,18.95,19.13,470000.0,13.8291,13.9601,13.7999,13.931,470000.0
2013-06-06 09:40:00,19.12,19.15,19.08,19.12,206800.0,13.9237,13.9456,13.8946,13.9237,206800.0
2013-06-06 09:50:00,19.12,19.14,19.05,19.06,200800.0,13.9237,13.9383,13.8727,13.88,200800.0
2013-06-06 10:00:00,19.06,19.17,19.06,19.15,339600.0,13.88,13.9601,13.88,13.9456,339600.0
2013-06-06 10:10:00,19.14,19.15,19.08,19.1,227600.0,13.9383,13.9456,13.8946,13.9092,227600.0
2013-06-06 10:20:00,19.11,19.12,19.09,19.11,232400.0,13.9164,13.9237,13.9019,13.9164,232400.0
2013-06-06 10:30:00,19.11,19.14,19.1,19.13,202000.0,13.9164,13.9383,13.9092,13.931,202000.0
2013-06-06 10:40:00,19.13,19.21,19.13,19.2,327200.0,13.931,13.9893,13.931,13.982,327200.0
2013-06-06 10:50:00,19.2,19.28,19.19,19.26,389600.0,13.982,14.0402,13.9747,14.0257,389600.0
2013-06-06 11:00:00,19.25,19.25,19.2,19.21,271600.0,14.0184,14.0184,13.982,13.9893,271600.0
2013-06-06 11:10:00,19.21,19.22,19.18,19.2,157600.0,13.9893,13.9965,13.9674,13.982,157600.0
2013-06-06 11:20:00,19.2,19.2,19.17,19.19,142800.0,13.982,13.982,13.9601,13.9747,142800.0
2013-06-06 11:30:00,19.19,19.19,19.17,19.18,187200.0,13.9747,13.9747,13.9601,13.9674,187200.0
2013-06-06 11:40:00,19.18,19.21,19.18,19.2,176400.0,13.9674,13.9893,13.9674,13.982,176400.0
2013-06-06 11:50:00,19.21,19.21,19.16,19.17,156000.0,13.9893,13.9893,13.9528,13.9601,156000.0
2013-06-06 12:00:00,19.17,19.18,19.14,19.14,129600.0,13.9601,13.9674,13.9383,13.9383,129600.0
2013-06-06 12:10:00,19.14,19.17,19.14,19.14,223200.0,13.9383,13.9601,13.9383,13.9383,223200.0
2013-06-06 12:20:00,19.14,19.15,19.1,19.11,260800.0,13.9383,13.9456,13.9092,13.9164,260800.0
2013-06-06 12:30:00,19.11,19.13,19.09,19.11,242000.0,13.9164,13.931,13.9019,13.9164,242000.0
2013-06-06 12:40:00,19.11,19.14,19.11,19.12,94800.0,13.9164,13.9383,13.9164,13.9237,94800.0
2013-06-06 12:50:00,19.11,19.15,19.11,19.15,214000.0,13.9164,13.9456,13.9164,13.9456,214000.0
2013-06-06 13:00:00,19.15,19.22,19.15,19.21,244000.0,13.9456,13.9965,13.9456,13.9893,244000.0
2013-06-06 13:10:00,19.21,19.25,19.21,19.23,322400.0,13.9893,14.0184,13.9893,14.0038,322400.0
2013-06-06 13:20:00,19.23,19.24,19.2,19.22,142400.0,14.0038,14.0111,13.982,13.9965,142400.0
2013-06-06 13:30:00,19.22,19.23,19.21,19.22,157200.0,13.9965,14.0038,13.9893,13.9965,157200.0
2013-06-06 13:40:00,19.22,19.33,19.22,19.32,380400.0,13.9965,14.0766,13.9965,14.0694,380400.0
2013-06-06 13:50:00,19.32,19.32,19.26,19.27,112000.0,14.0694,14.0694,14.0257,14.033,112000.0
2013-06-06 14:00:00,19.28,19.3,19.26,19.26,166400.0,14.0402,14.0548,14.0257,14.0257,166400.0
2013-06-06 14:10:00,19.26,19.28,19.24,19.25,320800.0,14.0257,14.0402,14.0111,14.0184,320800.0
2013-06-06 14:20:00,19.25,19.29,19.25,19.29,169200.0,14.0184,14.0475,14.0184,14.0475,169200.0
2013-06-06 14:30:00,19.29,19.29,19.25,19.27,122000.0,14.0475,14.0475,14.0184,14.033,122000.0
2013-06-06 14:40:00,19.27,19.3,19.27,19.3,160000.0,14.033,14.0548,14.033,14.0548,160000.0
2013-06-06 14:50:00,19.3,19.32,19.29,19.3,212400.0,14.0548,14.0694,14.0475,14.0548,212400.0
2013-06-06 15:00:00,19.3,19.32,19.29,19.32,253600.0,14.0548,14.0694,14.0475,14.0694,253600.0
2013-06-06 15:10:00,19.32,19.32,19.3,19.31,284000.0,14.0694,14.0694,14.0548,14.0621,284000.0
2013-06-06 15:20:00,19.31,19.33,19.31,19.32,322400.0,14.0621,14.0766,14.0621,14.0694,322400.0
2013-06-06 15:30:00,19.32,19.35,19.29,19.29,585600.0,14.0694,14.0912,14.0475,14.0475,585600.0
2013-06-06 15:40:00,19.29,19.31,19.28,19.3,482400.0,14.0475,14.0621,14.0402,14.0548,482400.0
2013-06-06 15:50:00,19.3,19.35,19.3,19.35,732800.0,14.0548,14.0912,14.0548,14.0912,732800.0
2013-06-07 09:30:00,19.5,19.59,19.4,19.46,508800.0,14.2004,14.266,14.1276,14.1713,508800.0
2013-06-07 09:40:00,19.45,19.5,19.41,19.46,246400.0,14.164,14.2004,14.1349,14.1713,246400.0
2013-06-07 09:50:00,19.45,19.59,19.45,19.58,412000.0,14.164,14.266,14.164,14.2587,412000.0
2013-06-07 10:00:00,19.58,19.66,19.58,19.62,959200.0,14.2587,14.317,14.2587,14.2878,959200.0
2013-06-07 10:10:00,19.63,19.65,19.58,19.58,217600.0,14.2951,14.3097,14.2587,14.2587,217600.0
2013-06-07 10:20:00,19.58,19.6,19.54,19.58,208400.0,14.2587,14.2733,14.2296,14.2587,208400.0
2013-06-07 10:30:00,19.58,19.59,19.55,19.59,219200.0,14.2587,14.266,14.2369,14.266,219200.0
2013-06-07 10:40:00,19.59,19.62,19.59,19.61,206000.0,14.266,14.2878,14.266,14.2806,206000.0
2013-06-07 10:50:00,19.6,19.66,19.6,19.66,258800.0,14.2733,14.317,14.2733,14.317,258800.0
2013-06-07 11:00:00,19.66,19.66,19.62,19.65,152800.0,14.317,14.317,14.2878,14.3097,152800.0
2013-06-07 11:10:00,19.65,19.66,19.61,19.64,232800.0,14.3097,14.317,14.2806,14.3024,232800.0
2013-06-07 11:20:00,19.64,19.67,19.64,19.66,120000.0,14.3024,14.3242,14.3024,14.317,120000.0
2013-06-07 11:30:00,19.65,19.66,19.61,19.61,110000.0,14.3097,14.317,14.2806,14.2806,110000.0
2013-06-07 11:40:00,19.61,19.61,19.54,19.57,233200.0,14.2806,14.2806,14.2296,14.2514,233200.0
2013-06-07 11:50:00,19.57,19.59,19.57,19.58,247200.0,14.2514,14.266,14.2514,14.2587,247200.0
2013-06-07 12:00:00,19.57,19.58,19.47,19.47,213200.0,14.2514,14.2587,14.1786,14.1786,213200.0
2013-06-07 12:10:00,19.46,19.47,19.43,19.43,125600.0,14.1713,14.1786,14.1495,14.1495,125600.0
2013-06-07 12:20:00,19.43,19.46,19.43,19.45,281600.0,14.1495,14.1713,14.1495,14.164,281600.0
2013-06-07 12:30:00,19.46,19.46,19.43,19.43,125600.0,14.1713,14.1713,14.1495,14.1495,125600.0
2013-06-07 12:40:00,19.43,19.43,19.38,19.4,305600.0,14.1495,14.1495,14.1131,14.1276,305600.0
2013-06-07 12:50:00,19.4,19.44,19.39,19.43,204000.0,14.1276,14.1568,14.1203,14.1495,204000.0
2013-06-07 13:00:00,19.43,19.47,19.43,19.47,208400.0,14.1495,14.1786,14.1495,14.1786,208400.0
2013-06-07 13:10:00,19.47,19.47,19.44,19.45,123600.0,14.1786,14.1786,14.1568,14.164,123600.0
2013-06-07 13:20:00,19.44,19.46,19.42,19.43,123600.0,14.1568,14.1713,14.1422,14.1495,123600.0
2013-06-07 13:30:00,19.44,19.45,19.42,19.45,101200.0,14.1568,14.164,14.1422,14.164,101200.0
2013-06-07 13:40:00,19.44,19.46,19.43,19.45,143200.0,14.1568,14.1713,14.1495,14.164,143200.0
2013-06-07 13:50:00,19.45,19.53,19.45,19.53,240000.0,14.164,14.2223,14.164,14.2223,240000.0
2013-06-07 14:00:00,19.53,19.54,19.52,19.52,162000.0,14.2223,14.2296,14.215,14.215,162000.0
2013-06-07 14:10:00,19.52,19.52,19.49,19.49,170800.0,14.215,14.215,14.1932,14.1932,170800.0
2013-06-07 14:20:00,19.5,19.52,19.49,19.5,270000.0,14.2004,14.215,14.1932,14.2004,270000.0
2013-06-07 14:30:00,19.5,19.51,19.49,19.49,138800.0,14.2004,14.2077,14.1932,14.1932,138800.0
2013-06-07 14:40:00,19.49,19.5,19.48,19.5,117200.0,14.1932,14.2004,14.1859,14.2004,117200.0
2013-06-07 14:50:00,19.5,19.57,19.5,19.55,184800.0,14.2004,14.2514,14.2004,14.2369,184800.0
2013-06-07 15:00:00,19.55,19.58,19.54,19.55,318800.0,14.2369,14.2587,14.2296,14.2369,318800.0
2013-06-07 15:10:00,19.55,19.56,19.53,19.55,307600.0,14.2369,14.2441,14.2223,14.2369,307600.0
2013-06-07 15:20:00,19.55,19.56,19.52,19.54,225200.0,14.2369,14.2441,14.215,14.2296,225200.0
2013-06-07 15:30:00,19.54,19.57,19.53,19.53,502000.0,14.2296,14.2514,14.2223,14.2223,502000.0
2013-06-07 15:40:00,19.53,19.64,19.53,19.63,727200.0,14.2223,14.3024,14.2223,14.2951,727200.0
2013-06-07 15:50:00,19.63,19.71,19.61,19.7,1852800.0,14.2951,14.3534,14.2806,14.3461,1852800.0
2013-06-10 09:30:00,19.68,19.75,19.62,19.68,541600.0,14.3315,14.3825,14.2878,14.3315,541600.0
2013-06-10 09:40:00,19.68,19.68,19.6,19.64,230800.0,14.3315,14.3315,14.2733,14.3024,230800.0
2013-06-10 09:50:00,19.63,19.67,19.62,19.65,368000.0,14.2951,14.3242,14.2878,14.3097,368000.0
2013-06-10 10:00:00,19.65,19.73,19.64,19.71,570000.0,14.3097,14.3679,14.3024,14.3534,570000.0
2013-06-10 10:10:00,19.72,19.74,19.69,19.72,316400.0,14.3607,14.3752,14.3388,14.3607,316400.0
2013-06-10 10:20:00,19.72,19.75,19.71,19.75,223200.0,14.3607,14.3825,14.3534,14.3825,223200.0
2013-06-10 10:30:00,19.75,19.8,19.74,19.79,253600.0,14.3825,14.4189,14.3752,14.4116,253600.0
2013-06-10 10:40:00,19.79,19.85,19.78,19.8,301200.0,14.4116,14.4553,14.4044,14.4189,301200.0
2013-06-10 10:50:00,19.8,19.82,19.79,19.79,132000.0,14.4189,14.4335,14.4116,14.4116,132000.0
2013-06-10 11:00:00,19.79,19.81,19.77,19.78,252800.0,14.4116,14.4262,14.3971,14.4044,252800.0
2013-06-10 11:10:00,19.78,19.82,19.75,19.75,255200.0,14.4044,14.4335,14.3825,14.3825,255200.0
2013-06-10 11:20:00,19.75,19.8,19.75,19.79,172800.0,14.3825,14.4189,14.3825,14.4116,172800.0
2013-06-10 11:30:00,19.78,19.79,19.78,19.79,222000.0,14.4044,14.4116,14.4044,14.4116,222000.0
2013-06-10 11:40:00,19.79,19.8,19.78,19.8,120000.0,14.4116,14.4189,14.4044,14.4189,120000.0
2013-06-10 11:50:00,19.8,19.8,19.78,19.8,149600.0,14.4189,14.4189,14.4044,14.4189,149600.0
2013-06-10 12:00:00,19.8,19.84,19.8,19.81,141600.0,14.4189,14.448,14.4189,14.4262,141600.0
2013-06-10 12:10:00,19.81,19.83,19.8,19.8,75200.0,14.4262,14.4408,14.4189,14.4189,75200.0
2013-06-10 12:20:00,19.8,19.81,19.78,19.79,105600.0,14.4189,14.4262,14.4044,14.4116,105600.0
2013-06-10 12:30:00,19.79,19.8,19.78,19.78,145600.0,14.4116,14.4189,14.4044,14.4044,145600.0
2013-06-10 12:40:00,19.78,19.79,19.75,19.75,110800.0,14.4044,14.4116,14.3825,14.3825,110800.0
2013-06-10 12:50:00,19.75,19.75,19.7,19.71,135600.0,14.3825,14.3825,14.3461,14.3534,135600.0
2013-06-10 13:00:00,19.71,19.74,19.71,19.72,159600.0,14.3534,14.3752,14.3534,14.3607,159600.0
2013-06-10 13:10:00,19.73,19.73,19.71,19.73,169600.0,14.3679,14.3679,14.3534,14.3679,169600.0
2013-06-10 13:20:00,19.73,19.73,19.71,19.73,434000.0,14.3679,14.3679,14.3534,14.3679,434000.0
2013-06-10 13:30:00,19.73,19.73,19.7,19.72,173200.0,14.3679,14.3679,14.3461,14.3607,173200.0
2013-06-10 13:40:00,19.72,19.74,19.71,19.73,110000.0,14.3607,14.3752,14.3534,14.3679,110000.0
2013-06-10 13:50:00,19.73,19.73,19.71,19.72,148000.0,14.3679,14.3679,14.3534,14.3607,148000.0
2013-06-10 14:00:00,19.72,19.72,19.68,19.71,132800.0,14.3607,14.3607,14.3315,14.3534,132800.0
2013-06-10 14:10:00,19.71,19.71,19.68,19.7,130800.0,14.3534,14.3534,14.3315,14.3461,130800.0
2013-06-10 14:20:00,19.7,19.72,19.7,19.72,105600.0,14.3461,14.3607,14.3461,14.3607,105600.0
2013-06-10 14:30:00,19.71,19.72,19.67,19.67,193600.0,14.3534,14.3607,14.3242,14.3242,193600.0
2013-06-10 14:40:00,19.67,19.68,19.64,19.68,334800.0,14.3242,14.3315,14.3024,14.3315,334800.0
2013-06-10 14:50:00,19.68,19.7,19.68,19.7,237600.0,14.3315,14.3461,14.3315,14.3461,237600.0
2013-06-10 15:00:00,19.7,19.7,19.65,19.68,222000.0,14.3461,14.3461,14.3097,14.3315,222000.0
2013-06-10 15:10:00,19.68,19.7,19.68,19.7,324800.0,14.3315,14.3461,14.3315,14.3461,324800.0
2013-06-10 15:20:00,19.7,19.7,19.68,19.68,166800.0,14.3461,14.3461,14.3315,14.3315,166800.0
2013-06-10 15:30:00,19.69,19.7,19.67,19.67,160400.0,14.3388,14.3461,14.3242,14.3242,160400.0
2013-06-10 15:40:00,19.67,19.67,19.65,19.66,489600.0,14.3242,14.3242,14.3097,14.317,489600.0
2013-06-10 15:50:00,19.65,19.67,19.65,19.67,670000.0,14.3097,14.3242,14.3097,14.3242,670000.0
2013-06-11 09:30:00,19.53,19.56,19.47,19.51,240400.0,14.2223,14.2441,14.1786,14.2077,240400.0
2013-06-11 09:40:00,19.54,19.62,19.53,19.6,183200.0,14.2296,14.2878,14.2223,14.2733,183200.0
2013-06-11 09:50:00,19.6,19.62,19.58,19.6,207600.0,14.2733,14.2878,14.2587,14.2733,207600.0
2013-06-11 10:00:00,19.6,19.66,19.58,19.64,316800.0,14.2733,14.317,14.2587,14.3024,316800.0
2013-06-11 10:10:00,19.64,19.66,19.64,19.65,410800.0,14.3024,14.317,14.3024,14.3097,410800.0
2013-06-11 10:20:00,19.65,19.66,19.62,19.64,192400.0,14.3097,14.317,14.2878,14.3024,192400.0
2013-06-11 10:30:00,19.64,19.67,19.64,19.66,162800.0,14.3024,14.3242,14.3024,14.317,162800.0
2013-06-11 10:40:00,19.65,19.66,19.63,19.65,96400.0,14.3097,14.317,14.2951,14.3097,96400.0
2013-06-11 10:50:00,19.65,19.66,19.63,19.65,147200.0,14.3097,14.317,14.2951,14.3097,147200.0
2013-06-11 11:00:00,19.64,19.65,19.62,19.63,143600.0,14.3024,14.3097,14.2878,14.2951,143600.0
2013-06-11 11:10:00,19.63,19.66,19.62,19.64,140400.0,14.2951,14.317,14.2878,14.3024,140400.0
2013-06-11 11:20:00,19.64,19.67,19.64,19.65,134400.0,14.3024,14.3242,14.3024,14.3097,134400.0
2013-06-11 11:30:00,19.65,19.69,19.65,19.67,134400.0,14.3097,14.3388,14.3097,14.3242,134400.0
2013-06-11 11:40:00,19.68,19.68,19.65,19.67,124800.0,14.3315,14.3315,14.3097,14.3242,124800.0
2013-06-11 11:50:00,19.67,19.67,19.64,19.65,137200.0,14.3242,14.3242,14.3024,14.3097,137200.0
2013-06-11 12:00:00,19.65,19.68,19.65,19.67,361200.0,14.3097,14.3315,14.3097,14.3242,361200.0
2013-06-11 12:10:00,19.66,19.67,19.65,19.66,174800.0,14.317,14.3242,14.3097,14.317,174800.0
2013-06-11 12:20:00,19.66,19.67,19.65,19.66,175600.0,14.317,14.3242,14.3097,14.317,175600.0
2013-06-11 12:30:00,19.66,19.67,19.65,19.67,197200.0,14.317,14.3242,14.3097,14.3242,197200.0
2013-06-11 12:40:00,19.67,19.68,19.65,19.65,113600.0,14.3242,14.3315,14.3097,14.3097,113600.0
2013-06-11 12:50:00,19.65,19.68,19.65,19.67,108400.0,14.3097,14.3315,14.3097,14.3242,108400.0
2013-06-11 13:00:00,19.67,19.69,19.66,19.68,161200.0,14.3242,14.3388,14.317,14.3315,161200.0
2013-06-11 13:10:00,19.68,19.69,19.67,19.68,193200.0,14.3315,14.3388,14.3242,14.3315,193200.0
2013-06-11 13:20:00,19.68,19.68,19.66,19.67,135200.0,14.3315,14.3315,14.317,14.3242,135200.0
2013-06-11 13:30:00,19.67,19.67,19.66,19.67,150000.0,14.3242,14.3242,14.317,14.3242,150000.0
2013-06-11 13:40:00,19.67,19.68,19.66,19.68,109600.0,14.3242,14.3315,14.317,14.3315,109600.0
2013-06-11 13:50:00,19.68,19.71,19.67,19.69,399600.0,14.3315,14.3534,14.3242,14.3388,399600.0
2013-06-11 14:00:00,19.69,19.71,19.68,19.7,179200.0,14.3388,14.3534,14.3315,14.3461,179200.0
2013-06-11 14:10:00,19.69,19.73,19.68,19.72,240800.0,14.3388,14.3679,14.3315,14.3607,240800.0
2013-06-11 14:20:00,19.72,19.74,19.71,19.74,165200.0,14.3607,14.3752,14.3534,14.3752,165200.0
2013-06-11 14:30:00,19.74,19.76,19.72,19.75,270000.0,14.3752,14.3898,14.3607,14.3825,270000.0
2013-06-11 14:40:00,19.75,19.76,19.73,19.74,250400.0,14.3825,14.3898,14.3679,14.3752,250400.0
2013-06-11 14:50:00,19.73,19.73,19.7,19.72,187200.0,14.3679,14.3679,14.3461,14.3607,187200.0
2013-06-11 15:00:00,19.73,19.75,19.71,19.71,590400.0,14.3679,14.3825,14.3534,14.3534,590400.0
2013-06-11 15:10:00,19.71,19.75,19.71,19.75,711200.0,14.3534,14.3825,14.3534,14.3825,711200.0
2013-06-11 15:20:00,19.75,19.78,19.74,19.74,280400.0,14.3825,14.4044,14.3752,14.3752,280400.0
2013-06-11 15:30:00,19.74,19.75,19.72,19.74,305200.0,14.3752,14.3825,14.3607,14.3752,305200.0
2013-06-11 15:40:00,19.74,19.75,19.68,19.73,499200.0,14.3752,14.3825,14.3315,14.3679,499200.0
2013-06-11 15:50:00,19.73,19.74,19.69,19.72,1120000.0,14.3679,14.3752,14.3388,14.3607,1120000.0
2013-06-12 09:30:00,19.81,19.86,19.73,19.77,234800.0,14.4262,14.4626,14.3679,14.3971,234800.0
2013-06-12 09:40:00,19.76,19.82,19.76,19.77,100800.0,14.3898,14.4335,14.3898,14.3971,100800.0
2013-06-12 09:50:00,19.76,19.78,19.72,19.75,144000.0,14.3898,14.4044,14.3607,14.3825,144000.0
2013-06-12 10:00:00,19.75,19.75,19.66,19.68,139600.0,14.3825,14.3825,14.317,14.3315,139600.0
2013-06-12 10:10:00,19.67,19.69,19.63,19.63,216800.0,14.3242,14.3388,14.2951,14.2951,216800.0
2013-06-12 10:20:00,19.64,19.68,19.64,19.66,148800.0,14.3024,14.3315,14.3024,14.317,148800.0
2013-06-12 10:30:00,19.66,19.66,19.62,19.62,126800.0,14.317,14.317,14.2878,14.2878,126800.0
2013-06-12 10:40:00,19.61,19.62,19.56,19.56,182400.0,14.2806,14.2878,14.2441,14.2441,182400.0
2013-06-12 10:50:00,19.56,19.59,19.53,19.58,339600.0,14.2441,14.266,14.2223,14.2587,339600.0
2013-06-12 11:00:00,19.58,19.59,19.56,19.59,188800.0,14.2587,14.266,14.2441,14.266,188800.0
2013-06-12 11:10:00,19.59,19.59,19.55,19.55,310000.0,14.266,14.266,14.2369,14.2369,310000.0
2013-06-12 11:20:00,19.55,19.6,19.55,19.59,298400.0,14.2369,14.2733,14.2369,14.266,298400.0
2013-06-12 11:30:00,19.59,19.59,19.55,19.55,265600.0,14.266,14.266,14.2369,14.2369,265600.0
2013-06-12 11:40:00,19.56,19.57,19.52,19.54,192000.0,14.2441,14.2514,14.215,14.2296,192000.0
2013-06-12 11:50:00,19.54,19.55,19.5,19.51,154000.0,14.2296,14.2369,14.2004,14.2077,154000.0
2013-06-12 12:00:00,19.5,19.54,19.5,19.53,109600.0,14.2004,14.2296,14.2004,14.2223,109600.0
2013-06-12 12:10:00,19.53,19.53,19.48,19.5,163200.0,14.2223,14.2223,14.1859,14.2004,163200.0
2013-06-12 12:20:00,19.5,19.56,19.5,19.55,51200.0,14.2004,14.2441,14.2004,14.2369,51200.0
2013-06-12 12:30:00,19.55,19.57,19.54,19.55,176800.0,14.2369,14.2514,14.2296,14.2369,176800.0
2013-06-12 12:40:00,19.55,19.58,19.53,19.57,115200.0,14.2369,14.2587,14.2223,14.2514,115200.0
2013-06-12 12:50:00,19.57,19.58,19.56,19.58,66000.0,14.2514,14.2587,14.2441,14.2587,66000.0
2013-06-12 13:00:00,19.57,19.58,19.55,19.57,97200.0,14.2514,14.2587,14.2369,14.2514,97200.0
2013-06-12 13:10:00,19.57,19.58,19.56,19.57,48800.0,14.2514,14.2587,14.2441,14.2514,48800.0
2013-06-12 13:20:00,19.57,19.57,19.53,19.53,118000.0,14.2514,14.2514,14.2223,14.2223,118000.0
2013-06-12 13:30:00,19.53,19.54,19.49,19.49,81200.0,14.2223,14.2296,14.1932,14.1932,81200.0
2013-06-12 13:40:00,19.49,19.5,19.47,19.5,86400.0,14.1932,14.2004,14.1786,14.2004,86400.0
2013-06-12 13:50:00,19.5,19.51,19.48,19.5,57600.0,14.2004,14.2077,14.1859,14.2004,57600.0
2013-06-12 14:00:00,19.5,19.5,19.46,19.48,89200.0,14.2004,14.2004,14.1713,14.1859,89200.0
2013-06-12 14:10:00,19.48,19.48,19.42,19.43,134000.0,14.1859,14.1859,14.1422,14.1495,134000.0
2013-06-12 14:20:00,19.43,19.45,19.43,19.44,78400.0,14.1495,14.164,14.1495,14.1568,78400.0
2013-06-12 14:30:00,19.44,19.45,19.42,19.45,91600.0,14.1568,14.164,14.1422,14.164,91600.0
2013-06-12 14:40:00,19.45,19.49,19.45,19.45,79200.0,14.164,14.1932,14.164,14.164,79200.0
2013-06-12 14:50:00,19.45,19.47,19.44,19.47,84000.0,14.164,14.1786,14.1568,14.1786,84000.0
2013-06-12 15:00:00,19.47,19.47,19.43,19.45,121600.0,14.1786,14.1786,14.1495,14.164,121600.0
2013-06-12 15:10:00,19.45,19.45,19.41,19.41,105200.0,14.164,14.164,14.1349,14.1349,105200.0
2013-06-12 15:20:00,19.41,19.48,19.41,19.48,175600.0,14.1349,14.1859,14.1349,14.1859,175600.0
2013-06-12 15:30:00,19.47,19.48,19.43,19.45,229600.0,14.1786,14.1859,14.1495,14.164,229600.0
2013-06-12 15:40:00,19.45,19.49,19.45,19.48,263600.0,14.164,14.1932,14.164,14.1859,263600.0
2013-06-12 15:50:00,19.48,19.49,19.43,19.43,611600.0,14.1859,14.1932,14.1495,14.1495,611600.0
2013-06-13 09:30:00,19.47,19.53,19.43,19.52,157600.0,14.1786,14.2223,14.1495,14.215,157600.0
2013-06-13 09:40:00,19.52,19.52,19.48,19.48,108400.0,14.215,14.215,14.1859,14.1859,108400.0
2013-06-13 09:50:00,19.48,19.56,19.47,19.53,92400.0,14.1859,14.2441,14.1786,14.2223,92400.0
2013-06-13 10:00:00,19.53,19.56,19.5,19.53,441600.0,14.2223,14.2441,14.2004,14.2223,441600.0
2013-06-13 10:10:00,19.53,19.58,19.5,19.58,104800.0,14.2223,14.2587,14.2004,14.2587,104800.0
2013-06-13 10:20:00,19.57,19.57,19.53,19.54,103200.0,14.2514,14.2514,14.2223,14.2296,103200.0
2013-06-13 10:30:00,19.54,19.56,19.5,19.52,87200.0,14.2296,14.2441,14.2004,14.215,87200.0
2013-06-13 10:40:00,19.51,19.51,19.48,19.48,133600.0,14.2077,14.2077,14.1859,14.1859,133600.0
2013-06-13 10:50:00,19.48,19.49,19.43,19.44,48400.0,14.1859,14.1932,14.1495,14.1568,48400.0
2013-06-13 11:00:00,19.45,19.46,19.4,19.42,102000.0,14.164,14.1713,14.1276,14.1422,102000.0
2013-06-13 11:10:00,19.43,19.45,19.4,19.45,86000.0,14.1495,14.164,14.1276,14.164,86000.0
2013-06-13 11:20:00,19.45,19.52,19.43,19.51,108000.0,14.164,14.215,14.1495,14.2077,108000.0
2013-06-13 11:30:00,19.51,19.54,19.5,19.53,124400.0,14.2077,14.2296,14.2004,14.2223,124400.0
2013-06-13 11:40:00,19.53,19.57,19.52,19.55,110800.0,14.2223,14.2514,14.215,14.2369,110800.0
2013-06-13 11:50:00,19.55,19.55,19.52,19.54,67600.0,14.2369,14.2369,14.215,14.2296,67600.0
2013-06-13 12:00:00,19.55,19.61,19.55,19.61,93600.0,14.2369,14.2806,14.2369,14.2806,93600.0
2013-06-13 12:10:00,19.61,19.63,19.57,19.58,131600.0,14.2806,14.2951,14.2514,14.2587,131600.0
2013-06-13 12:20:00,19.58,19.6,19.58,19.59,69200.0,14.2587,14.2733,14.2587,14.266,69200.0
2013-06-13 12:30:00,19.59,19.63,19.59,19.63,72400.0,14.266,14.2951,14.266,14.2951,72400.0
2013-06-13 12:40:00,19.63,19.66,19.62,19.64,114000.0,14.2951,14.317,14.2878,14.3024,114000.0
2013-06-13 12:50:00,19.64,19.65,19.63,19.63,174400.0,14.3024,14.3097,14.2951,14.2951,174400.0
2013-06-13 13:00:00,19.64,19.64,19.61,19.63,129200.0,14.3024,14.3024,14.2806,14.2951,129200.0
2013-06-13 13:10:00,19.63,19.67,19.63,19.64,76000.0,14.2951,14.3242,14.2951,14.3024,76000.0
2013-06-13 13:20:00,19.65,19.65,19.64,19.65,42400.0,14.3097,14.3097,14.3024,14.3097,42400.0
2013-06-13 13:30:00,19.65,19.66,19.63,19.63,152400.0,14.3097,14.317,14.2951,14.2951,152400.0
2013-06-13 13:40:00,19.63,19.66,19.63,19.65,91200.0,14.2951,14.317,14.2951,14.3097,91200.0
2013-06-13 13:50:00,19.65,19.66,19.64,19.65,167200.0,14.3097,14.317,14.3024,14.3097,167200.0
2013-06-13 14:00:00,19.65,19.68,19.65,19.68,107200.0,14.3097,14.3315,14.3097,14.3315,107200.0
2013-06-13 14:10:00,19.68,19.68,19.64,19.66,110400.0,14.3315,14.3315,14.3024,14.317,110400.0
2013-06-13 14:20:00,19.66,19.68,19.65,19.66,132400.0,14.317,14.3315,14.3097,14.317,132400.0
2013-06-13 14:30:00,19.66,19.67,19.65,19.66,171600.0,14.317,14.3242,14.3097,14.317,171600.0
2013-06-13 14:40:00,19.66,19.66,19.64,19.64,156400.0,14.317,14.317,14.3024,14.3024,156400.0
2013-06-13 14:50:00,19.64,19.66,19.64,19.66,183600.0,14.3024,14.317,14.3024,14.317,183600.0
2013-06-13 15:00:00,19.66,19.69,19.66,19.68,156400.0,14.317,14.3388,14.317,14.3315,156400.0
2013-06-13 15:10:00,19.68,19.7,19.67,19.68,192000.0,14.3315,14.3461,14.3242,14.3315,192000.0
2013-06-13 15:20:00,19.68,19.69,19.67,19.68,202800.0,14.3315,14.3388,14.3242,14.3315,202800.0
2013-06-13 15:30:00,19.68,19.72,19.67,19.72,213600.0,14.3315,14.3607,14.3242,14.3607,213600.0
2013-06-13 15:40:00,19.72,19.83,19.72,19.81,612800.0,14.3607,14.4408,14.3607,14.4262,612800.0
2013-06-13 15:50:00,19.81,19.81,19.77,19.78,764000.0,14.4262,14.4262,14.3971,14.4044,764000.0
2013-06-14 09:30:00,19.8,19.93,19.79,19.86,214400.0,14.4189,14.5136,14.4116,14.4626,214400.0
2013-06-14 09:40:00,19.85,19.88,19.84,19.86,105200.0,14.4553,14.4772,14.448,14.4626,105200.0
2013-06-14 09:50:00,19.86,19.92,19.84,19.9,174000.0,14.4626,14.5063,14.448,14.4917,174000.0
2013-06-14 10:00:00,19.91,20.0,19.9,19.97,408400.0,14.499,14.5646,14.4917,14.5427,408400.0
2013-06-14 10:10:00,19.97,19.98,19.94,19.98,272800.0,14.5427,14.55,14.5209,14.55,272800.0
2013-06-14 10:20:00,19.98,20.03,19.96,19.97,378800.0,14.55,14.5864,14.5354,14.5427,378800.0
2013-06-14 10:30:00,19.97,20.02,19.97,20.01,254800.0,14.5427,14.5791,14.5427,14.5718,254800.0
2013-06-14 10:40:00,20.01,20.03,19.96,19.97,355200.0,14.5718,14.5864,14.5354,14.5427,355200.0
2013-06-14 10:50:00,19.97,19.99,19.94,19.95,300000.0,14.5427,14.5573,14.5209,14.5281,300000.0
2013-06-14 11:00:00,19.95,19.99,19.93,19.98,216000.0,14.5281,14.5573,14.5136,14.55,216000.0
2013-06-14 11:10:00,19.98,20.02,19.97,20.01,146400.0,14.55,14.5791,14.5427,14.5718,146400.0
2013-06-14 11:20:00,20.01,20.03,19.99,20.01,322400.0,14.5718,14.5864,14.5573,14.5718,322400.0
2013-06-14 11:30:00,20.01,20.03,20.0,20.01,228800.0,14.5718,14.5864,14.5646,14.5718,228800.0
2013-06-14 11:40:00,20.01,20.03,20.0,20.01,244400.0,14.5718,14.5864,14.5646,14.5718,244400.0
2013-06-14 11:50:00,20.0,20.04,19.98,20.03,141200.0,14.5646,14.5937,14.55,14.5864,141200.0
2013-06-14 12:00:00,20.03,20.04,20.02,20.04,186800.0,14.5864,14.5937,14.5791,14.5937,186800.0
2013-06-14 12:10:00,20.04,20.07,20.04,20.07,89600.0,14.5937,14.6155,14.5937,14.6155,89600.0
2013-06-14 12:20:00,20.06,20.08,20.06,20.07,140800.0,14.6083,14.6228,14.6083,14.6155,140800.0
2013-06-14 12:30:00,20.07,20.08,20.04,20.06,117600.0,14.6155,14.6228,14.5937,14.6083,117600.0
2013-06-14 12:40:00,20.06,20.06,20.02,20.04,142800.0,14.6083,14.6083,14.5791,14.5937,142800.0
2013-06-14 12:50:00,20.04,20.05,20.02,20.03,171200.0,14.5937,14.601,14.5791,14.5864,171200.0
2013-06-14 13:00:00,20.03,20.05,20.01,20.05,90800.0,14.5864,14.601,14.5718,14.601,90800.0
2013-06-14 13:10:00,20.05,20.06,20.03,20.03,124800.0,14.601,14.6083,14.5864,14.5864,124800.0
2013-06-14 13:20:00,20.03,20.04,20.0,20.01,139200.0,14.5864,14.5937,14.5646,14.5718,139200.0
2013-06-14 13:30:00,20.01,20.04,20.0,20.0,351200.0,14.5718,14.5937,14.5646,14.5646,351200.0
2013-06-14 13:40:00,20.0,20.0,19.96,19.96,145200.0,14.5646,14.5646,14.5354,14.5354,145200.0
2013-06-14 13:50:00,19.96,19.97,19.93,19.95,140800.0,14.5354,14.5427,14.5136,14.5281,140800.0
2013-06-14 14:00:00,19.95,19.96,19.93,19.96,120800.0,14.5281,14.5354,14.5136,14.5354,120800.0
2013-06-14 14:10:00,19.96,19.99,19.96,19.99,132800.0,14.5354,14.5573,14.5354,14.5573,132800.0
2013-06-14 14:20:00,19.99,20.03,19.98,19.98,117200.0,14.5573,14.5864,14.55,14.55,117200.0
2013-06-14 14:30:00,19.98,19.98,19.93,19.97,111200.0,14.55,14.55,14.5136,14.5427,111200.0
2013-06-14 14:40:00,19.97,20.0,19.97,19.97,73200.0,14.5427,14.5646,14.5427,14.5427,73200.0
2013-06-14 14:50:00,19.97,19.97,19.9,19.9,102800.0,14.5427,14.5427,14.4917,14.4917,102800.0
2013-06-14 15:00:00,19.9,19.99,19.89,19.98,146400.0,14.4917,14.5573,14.4845,14.55,146400.0
2013-06-14 15:10:00,19.98,20.01,19.96,19.98,126400.0,14.55,14.5718,14.5354,14.55,126400.0
2013-06-14 15:20:00,19.99,20.0,19.96,19.96,140800.0,14.5573,14.5646,14.5354,14.5354,140800.0
2013-06-14 15:30:00,19.96,19.97,19.93,19.93,142800.0,14.5354,14.5427,14.5136,14.5136,142800.0
2013-06-14 15:40:00,19.93,19.95,19.92,19.93,306800.0,14.5136,14.5281,14.5063,14.5136,306800.0
2013-06-14 15:50:00,19.93,19.96,19.93,19.93,788400.0,14.5136,14.5354,14.5136,14.5136,788400.0
2013-06-17 09:30:00,20.1,20.21,20.1,20.15,675200.0,14.6374,14.7175,14.6374,14.6738,675200.0
2013-06-17 09:40:00,20.15,20.23,20.08,20.2,375600.0,14.6738,14.7321,14.6228,14.7102,375600.0
2013-06-17 09:50:00,20.21,20.24,20.17,20.18,178800.0,14.7175,14.7393,14.6884,14.6956,178800.0
2013-06-17 10:00:00,20.19,20.2,20.09,20.11,279200.0,14.7029,14.7102,14.6301,14.6447,279200.0
2013-06-17 10:10:00,20.11,20.16,20.11,20.13,224400.0,14.6447,14.6811,14.6447,14.6592,224400.0
2013-06-17 10:20:00,20.14,20.16,20.11,20.16,140000.0,14.6665,14.6811,14.6447,14.6811,140000.0
2013-06-17 10:30:00,20.17,20.19,20.16,20.17,161200.0,14.6884,14.7029,14.6811,14.6884,161200.0
2013-06-17 10:40:00,20.17,20.19,20.15,20.17,139600.0,14.6884,14.7029,14.6738,14.6884,139600.0
2013-06-17 10:50:00,20.16,20.21,20.16,20.21,87200.0,14.6811,14.7175,14.6811,14.7175,87200.0
2013-06-17 11:00:00,20.21,20.21,20.19,20.21,95600.0,14.7175,14.7175,14.7029,14.7175,95600.0
2013-06-17 11:10:00,20.22,20.24,20.2,20.21,121200.0,14.7248,14.7393,14.7102,14.7175,121200.0
2013-06-17 11:20:00,20.2,20.21,20.16,20.16,74400.0,14.7102,14.7175,14.6811,14.6811,74400.0
2013-06-17 11:30:00,20.16,20.2,20.15,20.18,173600.0,14.6811,14.7102,14.6738,14.6956,173600.0
2013-06-17 11:40:00,20.18,20.22,20.18,20.21,170000.0,14.6956,14.7248,14.6956,14.7175,170000.0
2013-06-17 11:50:00,20.21,20.23,20.19,20.21,202000.0,14.7175,14.7321,14.7029,14.7175,202000.0
2013-06-17 12:00:00,20.21,20.22,20.2,20.21,116800.0,14.7175,14.7248,14.7102,14.7175,116800.0
2013-06-17 12:10:00,20.21,20.21,20.19,20.2,96800.0,14.7175,14.7175,14.7029,14.7102,96800.0
2013-06-17 12:20:00,20.2,20.21,20.17,20.17,133200.0,14.7102,14.7175,14.6884,14.6884,133200.0
2013-06-17 12:30:00,20.17,20.2,20.17,20.19,117200.0,14.6884,14.7102,14.6884,14.7029,117200.0
2013-06-17 12:40:00,20.19,20.2,20.18,20.2,105600.0,14.7029,14.7102,14.6956,14.7102,105600.0
2013-06-17 12:50:00,20.19,20.19,20.17,20.17,69200.0,14.7029,14.7029,14.6884,14.6884,69200.0
2013-06-17 13:00:00,20.17,20.21,20.17,20.2,70400.0,14.6884,14.7175,14.6884,14.7102,70400.0
2013-06-17 13:10:00,20.2,20.2,20.19,20.2,74000.0,14.7102,14.7102,14.7029,14.7102,74000.0
2013-06-17 13:20:00,20.2,20.22,20.19,20.22,98000.0,14.7102,14.7248,14.7029,14.7248,98000.0
2013-06-17 13:30:00,20.22,20.24,20.21,20.24,70400.0,14.7248,14.7393,14.7175,14.7393,70400.0
2013-06-17 13:40:00,20.24,20.24,20.23,20.23,104800.0,14.7393,14.7393,14.7321,14.7321,104800.0
2013-06-17 13:50:00,20.23,20.23,20.19,20.19,68400.0,14.7321,14.7321,14.7029,14.7029,68400.0
2013-06-17 14:00:00,20.19,20.19,20.17,20.18,288000.0,14.7029,14.7029,14.6884,14.6956,288000.0
2013-06-17 14:10:00,20.17,20.19,20.17,20.17,294400.0,14.6884,14.7029,14.6884,14.6884,294400.0
2013-06-17 14:20:00,20.18,20.18,20.12,20.12,326800.0,14.6956,14.6956,14.6519,14.6519,326800.0
2013-06-17 14:30:00,20.12,20.14,20.11,20.13,126800.0,14.6519,14.6665,14.6447,14.6592,126800.0
2013-06-17 14:40:00,20.13,20.14,20.08,20.09,158000.0,14.6592,14.6665,14.6228,14.6301,158000.0
2013-06-17 14:50:00,20.08,20.09,20.05,20.08,160400.0,14.6228,14.6301,14.601,14.6228,160400.0
2013-06-17 15:00:00,20.08,20.13,20.07,20.13,179600.0,14.6228,14.6592,14.6155,14.6592,179600.0
2013-06-17 15:10:00,20.13,20.13,20.1,20.11,149600.0,14.6592,14.6592,14.6374,14.6447,149600.0
2013-06-17 15:20:00,20.11,20.13,20.09,20.13,141200.0,14.6447,14.6592,14.6301,14.6592,141200.0
2013-06-17 15:30:00,20.13,20.14,20.11,20.14,430000.0,14.6592,14.6665,14.6447,14.6665,430000.0
2013-06-17 15:40:00,20.14,20.14,20.12,20.14,202000.0,14.6665,14.6665,14.6519,14.6665,202000.0
2013-06-17 15:50:00,20.13,20.17,20.13,20.17,609600.0,14.6592,14.6884,14.6592,14.6884,609600.0
2013-06-18 09:30:00,20.22,20.29,20.18,20.25,434000.0,14.7248,14.7757,14.6956,14.7466,434000.0
2013-06-18 09:40:00,20.25,20.27,20.24,20.25,206000.0,14.7466,14.7612,14.7393,14.7466,206000.0
2013-06-18 09:50:00,20.25,20.26,20.22,20.23,212000.0,14.7466,14.7539,14.7248,14.7321,212000.0
2013-06-18 10:00:00,20.22,20.26,20.21,20.24,229200.0,14.7248,14.7539,14.7175,14.7393,229200.0
2013-06-18 10:10:00,20.23,20.25,20.22,20.23,130000.0,14.7321,14.7466,14.7248,14.7321,130000.0
2013-06-18 10:20:00,20.23,20.25,20.21,20.23,114000.0,14.7321,14.7466,14.7175,14.7321,114000.0
2013-06-18 10:30:00,20.23,20.27,20.22,20.27,98000.0,14.7321,14.7612,14.7248,14.7612,98000.0
2013-06-18 10:40:00,20.26,20.26,20.22,20.23,136000.0,14.7539,14.7539,14.7248,14.7321,136000.0
2013-06-18 10:50:00,20.23,20.24,20.22,20.22,92800.0,14.7321,14.7393,14.7248,14.7248,92800.0
2013-06-18 11:00:00,20.23,20.24,20.22,20.23,98400.0,14.7321,14.7393,14.7248,14.7321,98400.0
2013-06-18 11:10:00,20.22,20.23,20.21,20.21,98000.0,14.7248,14.7321,14.7175,14.7175,98000.0
2013-06-18 11:20:00,20.22,20.25,20.21,20.25,75600.0,14.7248,14.7466,14.7175,14.7466,75600.0
2013-06-18 11:30:00,20.25,20.29,20.25,20.28,204000.0,14.7466,14.7757,14.7466,14.7685,204000.0
2013-06-18 11:40:00,20.28,20.3,20.27,20.28,116400.0,14.7685,14.783,14.7612,14.7685,116400.0
2013-06-18 11:50:00,20.28,20.3,20.28,20.3,76000.0,14.7685,14.783,14.7685,14.783,76000.0
2013-06-18 12:00:00,20.3,20.31,20.3,20.3,60000.0,14.783,14.7903,14.783,14.783,60000.0
2013-06-18 12:10:00,20.3,20.31,20.29,20.3,102800.0,14.783,14.7903,14.7757,14.783,102800.0
2013-06-18 12:20:00,20.3,20.31,20.29,20.31,81200.0,14.783,14.7903,14.7757,14.7903,81200.0
2013-06-18 12:30:00,20.31,20.34,20.31,20.33,89200.0,14.7903,14.8122,14.7903,14.8049,89200.0
2013-06-18 12:40:00,20.33,20.34,20.33,20.34,46800.0,14.8049,14.8122,14.8049,14.8122,46800.0
2013-06-18 12:50:00,20.34,20.35,20.33,20.34,66800.0,14.8122,14.8194,14.8049,14.8122,66800.0
2013-06-18 13:00:00,20.34,20.34,20.32,20.33,58800.0,14.8122,14.8122,14.7976,14.8049,58800.0
2013-06-18 13:10:00,20.32,20.34,20.32,20.32,23200.0,14.7976,14.8122,14.7976,14.7976,23200.0
2013-06-18 13:20:00,20.32,20.34,20.32,20.33,65200.0,14.7976,14.8122,14.7976,14.8049,65200.0
2013-06-18 13:30:00,20.33,20.33,20.32,20.32,68800.0,14.8049,14.8049,14.7976,14.7976,68800.0
2013-06-18 13:40:00,20.32,20.34,20.32,20.33,68000.0,14.7976,14.8122,14.7976,14.8049,68000.0
2013-06-18 13:50:00,20.33,20.35,20.32,20.33,96000.0,14.8049,14.8194,14.7976,14.8049,96000.0
2013-06-18 14:00:00,20.33,20.35,20.33,20.35,178400.0,14.8049,14.8194,14.8049,14.8194,178400.0
2013-06-18 14:10:00,20.35,20.41,20.35,20.38,348800.0,14.8194,14.8631,14.8194,14.8413,348800.0
2013-06-18 14:20:00,20.38,20.4,20.38,20.38,235200.0,14.8413,14.8559,14.8413,14.8413,235200.0
2013-06-18 14:30:00,20.38,20.41,20.38,20.4,147600.0,14.8413,14.8631,14.8413,14.8559,147600.0
2013-06-18 14:40:00,20.4,20.43,20.39,20.41,158400.0,14.8559,14.8777,14.8486,14.8631,158400.0
2013-06-18 14:50:00,20.41,20.43,20.4,20.42,128000.0,14.8631,14.8777,14.8559,14.8704,128000.0
2013-06-18 15:00:00,20.42,20.42,20.4,20.4,188400.0,14.8704,14.8704,14.8559,14.8559,188400.0
2013-06-18 15:10:00,20.4,20.41,20.36,20.4,219200.0,14.8559,14.8631,14.8267,14.8559,219200.0
2013-06-18 15:20:00,20.4,20.41,20.39,20.4,138000.0,14.8559,14.8631,14.8486,14.8559,138000.0
2013-06-18 15:30:00,20.4,20.41,20.36,20.36,242000.0,14.8559,14.8631,14.8267,14.8267,242000.0
2013-06-18 15:40:00,20.36,20.39,20.36,20.37,260000.0,14.8267,14.8486,14.8267,14.834,260000.0
2013-06-18 15:50:00,20.37,20.4,20.34,20.4,451200.0,14.834,14.8559,14.8122,14.8559,451200.0
2013-06-19 09:30:00,20.35,20.38,20.25,20.33,216000.0,14.8194,14.8413,14.7466,14.8049,216000.0
2013-06-19 09:40:00,20.33,20.34,20.28,20.3,140000.0,14.8049,14.8122,14.7685,14.783,140000.0
2013-06-19 09:50:00,20.3,20.31,20.26,20.3,124400.0,14.783,14.7903,14.7539,14.783,124400.0
2013-06-19 10:00:00,20.3,20.33,20.29,20.3,200400.0,14.783,14.8049,14.7757,14.783,200400.0
2013-06-19 10:10:00,20.31,20.31,20.28,20.29,99200.0,14.7903,14.7903,14.7685,14.7757,99200.0
2013-06-19 10:20:00,20.29,20.3,20.28,20.3,48000.0,14.7757,14.783,14.7685,14.783,48000.0
2013-06-19 10:30:00,20.3,20.3,20.25,20.25,103200.0,14.783,14.783,14.7466,14.7466,103200.0
2013-06-19 10:40:00,20.26,20.31,20.25,20.3,55600.0,14.7539,14.7903,14.7466,14.783,55600.0
2013-06-19 10:50:00,20.3,20.31,20.28,20.29,51600.0,14.783,14.7903,14.7685,14.7757,51600.0
2013-06-19 11:00:00,20.3,20.3,20.28,20.29,92400.0,14.783,14.783,14.7685,14.7757,92400.0
2013-06-19 11:10:00,20.29,20.3,20.28,20.3,66000.0,14.7757,14.783,14.7685,14.783,66000.0
2013-06-19 11:20:00,20.29,20.3,20.27,20.28,66000.0,14.7757,14.783,14.7612,14.7685,66000.0
2013-06-19 11:30:00,20.28,20.31,20.27,20.29,101200.0,14.7685,14.7903,14.7612,14.7757,101200.0
2013-06-19 11:40:00,20.29,20.32,20.29,20.3,148800.0,14.7757,14.7976,14.7757,14.783,148800.0
2013-06-19 11:50:00,20.3,20.31,20.29,20.3,44400.0,14.783,14.7903,14.7757,14.783,44400.0
2013-06-19 12:00:00,20.3,20.3,20.27,20.27,56000.0,14.783,14.783,14.7612,14.7612,56000.0
2013-06-19 12:10:00,20.27,20.29,20.27,20.28,72000.0,14.7612,14.7757,14.7612,14.7685,72000.0
2013-06-19 12:20:00,20.28,20.3,20.28,20.29,31600.0,14.7685,14.783,14.7685,14.7757,31600.0
2013-06-19 12:30:00,20.3,20.3,20.28,20.29,44000.0,14.783,14.783,14.7685,14.7757,44000.0
2013-06-19 12:40:00,20.29,20.3,20.29,20.29,42800.0,14.7757,14.783,14.7757,14.7757,42800.0
2013-06-19 12:50:00,20.3,20.31,20.29,20.3,35600.0,14.783,14.7903,14.7757,14.783,35600.0
2013-06-19 13:00:00,20.3,20.31,20.28,20.3,86000.0,14.783,14.7903,14.7685,14.783,86000.0
2013-06-19 13:10:00,20.3,20.34,20.3,20.33,85600.0,14.783,14.8122,14.783,14.8049,85600.0
2013-06-19 13:20:00,20.33,20.35,20.33,20.35,30800.0,14.8049,14.8194,14.8049,14.8194,30800.0
2013-06-19 13:30:00,20.35,20.38,20.35,20.38,150000.0,14.8194,14.8413,14.8194,14.8413,150000.0
2013-06-19 13:40:00,20.38,20.44,20.38,20.43,229200.0,14.8413,14.885,14.8413,14.8777,229200.0
2013-06-19 13:50:00,20.43,20.44,20.42,20.44,56400.0,14.8777,14.885,14.8704,14.885,56400.0
2013-06-19 14:00:00,20.44,20.45,20.3,20.33,331200.0,14.885,14.8923,14.783,14.8049,331200.0
2013-06-19 14:10:00,20.32,20.36,20.32,20.34,186000.0,14.7976,14.8267,14.7976,14.8122,186000.0
2013-06-19 14:20:00,20.33,20.33,20.27,20.27,424000.0,14.8049,14.8049,14.7612,14.7612,424000.0
2013-06-19 14:30:00,20.27,20.39,20.26,20.34,432000.0,14.7612,14.8486,14.7539,14.8122,432000.0
2013-06-19 14:40:00,20.33,20.39,20.24,20.25,269200.0,14.8049,14.8486,14.7393,14.7466,269200.0
2013-06-19 14:50:00,20.25,20.25,20.13,20.17,443200.0,14.7466,14.7466,14.6592,14.6884,443200.0
2013-06-19 15:00:00,20.18,20.25,20.16,20.21,171200.0,14.6956,14.7466,14.6811,14.7175,171200.0
2013-06-19 15:10:00,20.2,20.2,20.13,20.13,186800.0,14.7102,14.7102,14.6592,14.6592,186800.0
2013-06-19 15:20:00,20.13,20.2,20.12,20.18,167600.0,14.6592,14.7102,14.6519,14.6956,167600.0
2013-06-19 15:30:00,20.19,20.21,20.15,20.17,452800.0,14.7029,14.7175,14.6738,14.6884,452800.0
2013-06-19 15:40:00,20.17,20.17,20.1,20.1,566000.0,14.6884,14.6884,14.6374,14.6374,566000.0
2013-06-19 15:50:00,20.1,20.15,20.05,20.05,1015200.0,14.6374,14.6738,14.601,14.601,1015200.0
2013-06-20 09:30:00,19.89,19.9,19.78,19.83,247600.0,14.4845,14.4917,14.4044,14.4408,247600.0
2013-06-20 09:40:00,19.83,19.88,19.74,19.79,416800.0,14.4408,14.4772,14.3752,14.4116,416800.0
2013-06-20 09:50:00,19.79,19.85,19.79,19.82,369600.0,14.4116,14.4553,14.4116,14.4335,369600.0
2013-06-20 10:00:00,19.8,19.84,19.69,19.69,252400.0,14.4189,14.448,14.3388,14.3388,252400.0
2013-06-20 10:10:00,19.69,19.69,19.54,19.63,302000.0,14.3388,14.3388,14.2296,14.2951,302000.0
2013-06-20 10:20:00,19.64,19.73,19.63,19.65,258800.0,14.3024,14.3679,14.2951,14.3097,258800.0
2013-06-20 10:30:00,19.65,19.66,19.52,19.65,231600.0,14.3097,14.317,14.215,14.3097,231600.0
2013-06-20 10:40:00,19.66,19.66,19.58,19.62,146400.0,14.317,14.317,14.2587,14.2878,146400.0
2013-06-20 10:50:00,19.61,19.64,19.6,19.61,128800.0,14.2806,14.3024,14.2733,14.2806,128800.0
2013-06-20 11:00:00,19.61,19.64,19.6,19.61,168400.0,14.2806,14.3024,14.2733,14.2806,168400.0
2013-06-20 11:10:00,19.61,19.61,19.54,19.56,256000.0,14.2806,14.2806,14.2296,14.2441,256000.0
2013-06-20 11:20:00,19.56,19.59,19.53,19.58,422000.0,14.2441,14.266,14.2223,14.2587,422000.0
2013-06-20 11:30:00,19.59,19.61,19.55,19.61,247600.0,14.266,14.2806,14.2369,14.2806,247600.0
2013-06-20 11:40:00,19.61,19.65,19.61,19.63,256800.0,14.2806,14.3097,14.2806,14.2951,256800.0
2013-06-20 11:50:00,19.64,19.65,19.62,19.63,121600.0,14.3024,14.3097,14.2878,14.2951,121600.0
2013-06-20 12:00:00,19.62,19.66,19.62,19.64,126000.0,14.2878,14.317,14.2878,14.3024,126000.0
2013-06-20 12:10:00,19.64,19.65,19.6,19.62,159200.0,14.3024,14.3097,14.2733,14.2878,159200.0
2013-06-20 12:20:00,19.62,19.63,19.61,19.61,79600.0,14.2878,14.2951,14.2806,14.2806,79600.0
2013-06-20 12:30:00,19.61,19.65,19.61,19.61,147200.0,14.2806,14.3097,14.2806,14.2806,147200.0
2013-06-20 12:40:00,19.61,19.62,19.59,19.6,76800.0,14.2806,14.2878,14.266,14.2733,76800.0
2013-06-20 12:50:00,19.6,19.6,19.57,19.57,122400.0,14.2733,14.2733,14.2514,14.2514,122400.0
2013-06-20 13:00:00,19.57,19.59,19.55,19.58,149600.0,14.2514,14.266,14.2369,14.2587,149600.0
2013-06-20 13:10:00,19.59,19.59,19.52,19.53,124400.0,14.266,14.266,14.215,14.2223,124400.0
2013-06-20 13:20:00,19.53,19.54,19.52,19.53,116000.0,14.2223,14.2296,14.215,14.2223,116000.0
2013-06-20 13:30:00,19.53,19.55,19.52,19.53,116800.0,14.2223,14.2369,14.215,14.2223,116800.0
2013-06-20 13:40:00,19.53,19.58,19.52,19.56,96800.0,14.2223,14.2587,14.215,14.2441,96800.0
2013-06-20 13:50:00,19.57,19.57,19.54,19.55,152800.0,14.2514,14.2514,14.2296,14.2369,152800.0
2013-06-20 14:00:00,19.55,19.56,19.52,19.52,118400.0,14.2369,14.2441,14.215,14.215,118400.0
2013-06-20 14:10:00,19.52,19.53,19.48,19.48,166800.0,14.215,14.2223,14.1859,14.1859,166800.0
2013-06-20 14:20:00,19.49,19.52,19.41,19.43,344800.0,14.1932,14.215,14.1349,14.1495,344800.0
2013-06-20 14:30:00,19.44,19.46,19.41,19.42,152000.0,14.1568,14.1713,14.1349,14.1422,152000.0
2013-06-20 14:40:00,19.42,19.49,19.42,19.43,134000.0,14.1422,14.1932,14.1422,14.1495,134000.0
2013-06-20 14:50:00,19.43,19.43,19.35,19.36,251600.0,14.1495,14.1495,14.0912,14.0985,251600.0
2013-06-20 15:00:00,19.36,19.45,19.36,19.45,181600.0,14.0985,14.164,14.0985,14.164,181600.0
2013-06-20 15:10:00,19.46,19.46,19.38,19.39,268400.0,14.1713,14.1713,14.1131,14.1203,268400.0
2013-06-20 15:20:00,19.39,19.4,19.32,19.4,240800.0,14.1203,14.1276,14.0694,14.1276,240800.0
2013-06-20 15:30:00,19.39,19.42,19.35,19.36,307200.0,14.1203,14.1422,14.0912,14.0985,307200.0
2013-06-20 15:40:00,19.35,19.36,19.3,19.31,426400.0,14.0912,14.0985,14.0548,14.0621,426400.0
2013-06-20 15:50:00,19.31,19.39,19.31,19.33,788400.0,14.0621,14.1203,14.0621,14.0766,788400.0
2013-06-21 09:30:00,19.49,19.52,19.42,19.52,2165600.0,14.1932,14.215,14.1422,14.215,2165600.0
2013-06-21 09:40:00,19.52,19.55,19.42,19.51,298400.0,14.215,14.2369,14.1422,14.2077,298400.0
2013-06-21 09:50:00,19.51,19.57,19.49,19.56,196000.0,14.2077,14.2514,14.1932,14.2441,196000.0
2013-06-21 10:00:00,19.55,19.59,19.52,19.53,152800.0,14.2369,14.266,14.215,14.2223,152800.0
2013-06-21 10:10:00,19.53,19.54,19.46,19.48,203600.0,14.2223,14.2296,14.1713,14.1859,203600.0
2013-06-21 10:20:00,19.48,19.49,19.4,19.43,173600.0,14.1859,14.1932,14.1276,14.1495,173600.0
2013-06-21 10:30:00,19.45,19.47,19.42,19.43,153200.0,14.164,14.1786,14.1422,14.1495,153200.0
2013-06-21 10:40:00,19.43,19.44,19.39,19.41,175600.0,14.1495,14.1568,14.1203,14.1349,175600.0
2013-06-21 10:50:00,19.42,19.49,19.41,19.47,257200.0,14.1422,14.1932,14.1349,14.1786,257200.0
2013-06-21 11:00:00,19.47,19.48,19.38,19.39,359200.0,14.1786,14.1859,14.1131,14.1203,359200.0
2013-06-21 11:10:00,19.4,19.42,19.37,19.39,298400.0,14.1276,14.1422,14.1058,14.1203,298400.0
2013-06-21 11:20:00,19.39,19.39,19.31,19.32,271200.0,14.1203,14.1203,14.0621,14.0694,271200.0
2013-06-21 11:30:00,19.32,19.36,19.23,19.35,307600.0,14.0694,14.0985,14.0038,14.0912,307600.0
2013-06-21 11:40:00,19.35,19.4,19.34,19.37,110400.0,14.0912,14.1276,14.0839,14.1058,110400.0
2013-06-21 11:50:00,19.36,19.39,19.34,19.38,119200.0,14.0985,14.1203,14.0839,14.1131,119200.0
2013-06-21 12:00:00,19.38,19.44,19.38,19.41,198000.0,14.1131,14.1568,14.1131,14.1349,198000.0
2013-06-21 12:10:00,19.41,19.41,19.33,19.34,231200.0,14.1349,14.1349,14.0766,14.0839,231200.0
2013-06-21 12:20:00,19.34,19.35,19.32,19.32,139600.0,14.0839,14.0912,14.0694,14.0694,139600.0
2013-06-21 12:30:00,19.32,19.35,19.32,19.34,138800.0,14.0694,14.0912,14.0694,14.0839,138800.0
2013-06-21 12:40:00,19.35,19.47,19.34,19.46,184800.0,14.0912,14.1786,14.0839,14.1713,184800.0
2013-06-21 12:50:00,19.46,19.6,19.46,19.6,280400.0,14.1713,14.2733,14.1713,14.2733,280400.0
2013-06-21 13:00:00,19.59,19.6,19.55,19.56,342400.0,14.266,14.2733,14.2369,14.2441,342400.0
2013-06-21 13:10:00,19.56,19.6,19.56,19.6,122400.0,14.2441,14.2733,14.2441,14.2733,122400.0
2013-06-21 13:20:00,19.6,19.6,19.54,19.55,137600.0,14.2733,14.2733,14.2296,14.2369,137600.0
2013-06-21 13:30:00,19.56,19.59,19.55,19.58,97600.0,14.2441,14.266,14.2369,14.2587,97600.0
2013-06-21 13:40:00,19.58,19.59,19.55,19.55,239200.0,14.2587,14.266,14.2369,14.2369,239200.0
2013-06-21 13:50:00,19.55,19.55,19.52,19.54,203200.0,14.2369,14.2369,14.215,14.2296,203200.0
2013-06-21 14:00:00,19.53,19.53,19.49,19.49,108000.0,14.2223,14.2223,14.1932,14.1932,108000.0
2013-06-21 14:10:00,19.49,19.55,19.49,19.55,92400.0,14.1932,14.2369,14.1932,14.2369,92400.0
2013-06-21 14:20:00,19.55,19.55,19.53,19.55,104400.0,14.2369,14.2369,14.2223,14.2369,104400.0
2013-06-21 14:30:00,19.55,19.58,19.55,19.56,154000.0,14.2369,14.2587,14.2369,14.2441,154000.0
2013-06-21 14:40:00,19.56,19.57,19.54,19.55,110400.0,14.2441,14.2514,14.2296,14.2369,110400.0
2013-06-21 14:50:00,19.55,19.59,19.54,19.59,169600.0,14.2369,14.266,14.2296,14.266,169600.0
2013-06-21 15:00:00,19.6,19.67,19.58,19.65,200000.0,14.2733,14.3242,14.2587,14.3097,200000.0
2013-06-21 15:10:00,19.65,19.69,19.6,19.6,202400.0,14.3097,14.3388,14.2733,14.2733,202400.0
2013-06-21 15:20:00,19.6,19.63,19.59,19.63,122400.0,14.2733,14.2951,14.266,14.2951,122400.0
2013-06-21 15:30:00,19.63,19.65,19.6,19.61,289200.0,14.2951,14.3097,14.2733,14.2806,289200.0
2013-06-21 15:40:00,19.61,19.61,19.54,19.59,236400.0,14.2806,14.2806,14.2296,14.266,236400.0
2013-06-21 15:50:00,19.59,19.59,19.56,19.58,565200.0,14.266,14.266,14.2441,14.2587,565200.0
2013-06-24 09:30:00,19.46,19.46,19.3,19.37,157600.0,14.1713,14.1713,14.0548,14.1058,157600.0
2013-06-24 09:40:00,19.37,19.56,19.36,19.56,276400.0,14.1058,14.2441,14.0985,14.2441,276400.0
2013-06-24 09:50:00,19.56,19.56,19.44,19.5,233200.0,14.2441,14.2441,14.1568,14.2004,233200.0
2013-06-24 10:00:00,19.5,19.55,19.45,19.53,258000.0,14.2004,14.2369,14.164,14.2223,258000.0
2013-06-24 10:10:00,19.53,19.57,19.5,19.55,175600.0,14.2223,14.2514,14.2004,14.2369,175600.0
2013-06-24 10:20:00,19.55,19.55,19.45,19.45,296000.0,14.2369,14.2369,14.164,14.164,296000.0
2013-06-24 10:30:00,19.45,19.51,19.4,19.51,168000.0,14.164,14.2077,14.1276,14.2077,168000.0
2013-06-24 10:40:00,19.51,19.52,19.49,19.51,114800.0,14.2077,14.215,14.1932,14.2077,114800.0
2013-06-24 10:50:00,19.52,19.56,19.51,19.52,76000.0,14.215,14.2441,14.2077,14.215,76000.0
2013-06-24 11:00:00,19.52,19.53,19.5,19.53,58000.0,14.215,14.2223,14.2004,14.2223,58000.0
2013-06-24 11:10:00,19.53,19.54,19.44,19.44,102400.0,14.2223,14.2296,14.1568,14.1568,102400.0
2013-06-24 11:20:00,19.44,19.44,19.39,19.41,120400.0,14.1568,14.1568,14.1203,14.1349,120400.0
2013-06-24 11:30:00,19.41,19.48,19.41,19.44,96400.0,14.1349,14.1859,14.1349,14.1568,96400.0
2013-06-24 11:40:00,19.44,19.49,19.44,19.45,98800.0,14.1568,14.1932,14.1568,14.164,98800.0
2013-06-24 11:50:00,19.46,19.53,19.46,19.52,70000.0,14.1713,14.2223,14.1713,14.215,70000.0
2013-06-24 12:00:00,19.53,19.54,19.49,19.5,87200.0,14.2223,14.2296,14.1932,14.2004,87200.0
2013-06-24 12:10:00,19.5,19.51,19.49,19.5,82400.0,14.2004,14.2077,14.1932,14.2004,82400.0
2013-06-24 12:20:00,19.49,19.52,19.48,19.52,95600.0,14.1932,14.215,14.1859,14.215,95600.0
2013-06-24 12:30:00,19.53,19.55,19.5,19.51,97200.0,14.2223,14.2369,14.2004,14.2077,97200.0
2013-06-24 12:40:00,19.51,19.53,19.49,19.49,110800.0,14.2077,14.2223,14.1932,14.1932,110800.0
2013-06-24 12:50:00,19.49,19.51,19.44,19.5,117200.0,14.1932,14.2077,14.1568,14.2004,117200.0
2013-06-24 13:00:00,19.51,19.51,19.48,19.49,69200.0,14.2077,14.2077,14.1859,14.1932,69200.0
2013-06-24 13:10:00,19.49,19.55,19.48,19.55,84400.0,14.1932,14.2369,14.1859,14.2369,84400.0
2013-06-24 13:20:00,19.55,19.58,19.54,19.58,117600.0,14.2369,14.2587,14.2296,14.2587,117600.0
2013-06-24 13:30:00,19.58,19.59,19.57,19.59,129600.0,14.2587,14.266,14.2514,14.266,129600.0
2013-06-24 13:40:00,19.59,19.65,19.59,19.61,116800.0,14.266,14.3097,14.266,14.2806,116800.0
2013-06-24 13:50:00,19.61,19.61,19.57,19.61,98000.0,14.2806,14.2806,14.2514,14.2806,98000.0
2013-06-24 14:00:00,19.61,19.66,19.59,19.65,78400.0,14.2806,14.317,14.266,14.3097,78400.0
2013-06-24 14:10:00,19.66,19.69,19.65,19.69,210400.0,14.317,14.3388,14.3097,14.3388,210400.0
2013-06-24 14:20:00,19.7,19.77,19.7,19.75,300000.0,14.3461,14.3971,14.3461,14.3825,300000.0
2013-06-24 14:30:00,19.74,19.77,19.73,19.77,91600.0,14.3752,14.3971,14.3679,14.3971,91600.0
2013-06-24 14:40:00,19.77,19.77,19.72,19.74,170800.0,14.3971,14.3971,14.3607,14.3752,170800.0
2013-06-24 14:50:00,19.74,19.75,19.67,19.69,72400.0,14.3752,14.3825,14.3242,14.3388,72400.0
2013-06-24 15:00:00,19.69,19.73,19.67,19.72,173200.0,14.3388,14.3679,14.3242,14.3607,173200.0
2013-06-24 15:10:00,19.72,19.73,19.63,19.66,168800.0,14.3607,14.3679,14.2951,14.317,168800.0
2013-06-24 15:20:00,19.66,19.7,19.66,19.68,105600.0,14.317,14.3461,14.317,14.3315,105600.0
2013-06-24 15:30:00,19.68,19.72,19.67,19.71,116800.0,14.3315,14.3607,14.3242,14.3534,116800.0
2013-06-24 15:40:00,19.71,19.71,19.61,19.62,279200.0,14.3534,14.3534,14.2806,14.2878,279200.0
2013-06-24 15:50:00,19.63,19.68,19.58,19.6,601600.0,14.2951,14.3315,14.2587,14.2733,601600.0
2013-06-25 09:30:00,19.74,19.77,19.59,19.61,185600.0,14.3752,14.3971,14.266,14.2806,185600.0
2013-06-25 09:40:00,19.61,19.68,19.59,19.62,148000.0,14.2806,14.3315,14.266,14.2878,148000.0
2013-06-25 09:50:00,19.61,19.62,19.53,19.59,281200.0,14.2806,14.2878,14.2223,14.266,281200.0
2013-06-25 10:00:00,19.59,19.63,19.55,19.6,341200.0,14.266,14.2951,14.2369,14.2733,341200.0
2013-06-25 10:10:00,19.6,19.68,19.54,19.55,244400.0,14.2733,14.3315,14.2296,14.2369,244400.0
2013-06-25 10:20:00,19.55,19.65,19.55,19.64,407200.0,14.2369,14.3097,14.2369,14.3024,407200.0
2013-06-25 10:30:00,19.63,19.64,19.6,19.63,68000.0,14.2951,14.3024,14.2733,14.2951,68000.0
2013-06-25 10:40:00,19.63,19.74,19.63,19.74,91600.0,14.2951,14.3752,14.2951,14.3752,91600.0
2013-06-25 10:50:00,19.74,19.81,19.73,19.8,239200.0,14.3752,14.4262,14.3679,14.4189,239200.0
2013-06-25 11:00:00,19.79,19.79,19.73,19.76,87200.0,14.4116,14.4116,14.3679,14.3898,87200.0
2013-06-25 11:10:00,19.76,19.76,19.72,19.74,74000.0,14.3898,14.3898,14.3607,14.3752,74000.0
2013-06-25 11:20:00,19.74,19.75,19.72,19.73,145600.0,14.3752,14.3825,14.3607,14.3679,145600.0
2013-06-25 11:30:00,19.72,19.75,19.71,19.72,40800.0,14.3607,14.3825,14.3534,14.3607,40800.0
2013-06-25 11:40:00,19.73,19.74,19.67,19.68,65600.0,14.3679,14.3752,14.3242,14.3315,65600.0
2013-06-25 11:50:00,19.68,19.76,19.68,19.75,84800.0,14.3315,14.3898,14.3315,14.3825,84800.0
2013-06-25 12:00:00,19.75,19.79,19.74,19.78,88000.0,14.3825,14.4116,14.3752,14.4044,88000.0
2013-06-25 12:10:00,19.78,19.8,19.77,19.8,46000.0,14.4044,14.4189,14.3971,14.4189,46000.0
2013-06-25 12:20:00,19.8,19.81,19.77,19.77,72000.0,14.4189,14.4262,14.3971,14.3971,72000.0
2013-06-25 12:30:00,19.77,19.8,19.77,19.78,88800.0,14.3971,14.4189,14.3971,14.4044,88800.0
2013-06-25 12:40:00,19.79,19.79,19.77,19.78,52000.0,14.4116,14.4116,14.3971,14.4044,52000.0
2013-06-25 12:50:00,19.78,19.79,19.74,19.75,69600.0,14.4044,14.4116,14.3752,14.3825,69600.0
2013-06-25 13:00:00,19.75,19.77,19.73,19.73,98800.0,14.3825,14.3971,14.3679,14.3679,98800.0
2013-06-25 13:10:00,19.73,19.75,19.72,19.73,63200.0,14.3679,14.3825,14.3607,14.3679,63200.0
2013-06-25 13:20:00,19.72,19.74,19.72,19.72,46000.0,14.3607,14.3752,14.3607,14.3607,46000.0
2013-06-25 13:30:00,19.72,19.73,19.69,19.73,48800.0,14.3607,14.3679,14.3388,14.3679,48800.0
2013-06-25 13:40:00,19.73,19.75,19.71,19.75,59600.0,14.3679,14.3825,14.3534,14.3825,59600.0
2013-06-25 13:50:00,19.75,19.75,19.73,19.75,93600.0,14.3825,14.3825,14.3679,14.3825,93600.0
2013-06-25 14:00:00,19.74,19.77,19.73,19.77,136400.0,14.3752,14.3971,14.3679,14.3971,136400.0
2013-06-25 14:10:00,19.77,19.79,19.76,19.78,77200.0,14.3971,14.4116,14.3898,14.4044,77200.0
2013-06-25 14:20:00,19.78,19.8,19.77,19.8,136000.0,14.4044,14.4189,14.3971,14.4189,136000.0
2013-06-25 14:30:00,19.8,19.84,19.8,19.82,104400.0,14.4189,14.448,14.4189,14.4335,104400.0
2013-06-25 14:40:00,19.82,19.82,19.75,19.77,96000.0,14.4335,14.4335,14.3825,14.3971,96000.0
2013-06-25 14:50:00,19.78,19.79,19.73,19.73,103600.0,14.4044,14.4116,14.3679,14.3679,103600.0
2013-06-25 15:00:00,19.73,19.78,19.73,19.77,260800.0,14.3679,14.4044,14.3679,14.3971,260800.0
2013-06-25 15:10:00,19.78,19.79,19.73,19.73,141200.0,14.4044,14.4116,14.3679,14.3679,141200.0
2013-06-25 15:20:00,19.73,19.76,19.72,19.76,130800.0,14.3679,14.3898,14.3607,14.3898,130800.0
2013-06-25 15:30:00,19.76,19.82,19.76,19.8,201600.0,14.3898,14.4335,14.3898,14.4189,201600.0
2013-06-25 15:40:00,19.8,19.81,19.75,19.76,301200.0,14.4189,14.4262,14.3825,14.3898,301200.0
2013-06-25 15:50:00,19.76,19.78,19.75,19.75,426800.0,14.3898,14.4044,14.3825,14.3825,426800.0
2013-06-26 09:30:00,19.9,20.12,19.89,20.09,273600.0,14.4917,14.6519,14.4845,14.6301,273600.0
2013-06-26 09:40:00,20.11,20.11,20.01,20.03,215200.0,14.6447,14.6447,14.5718,14.5864,215200.0
2013-06-26 09:50:00,20.03,20.06,19.96,19.98,73600.0,14.5864,14.6083,14.5354,14.55,73600.0
2013-06-26 10:00:00,19.98,20.02,19.98,20.0,182000.0,14.55,14.5791,14.55,14.5646,182000.0
2013-06-26 10:10:00,20.0,20.0,19.94,19.98,193600.0,14.5646,14.5646,14.5209,14.55,193600.0
2013-06-26 10:20:00,19.98,19.99,19.95,19.96,98400.0,14.55,14.5573,14.5281,14.5354,98400.0
2013-06-26 10:30:00,19.96,19.97,19.93,19.97,91200.0,14.5354,14.5427,14.5136,14.5427,91200.0
2013-06-26 10:40:00,19.97,20.01,19.97,19.98,84800.0,14.5427,14.5718,14.5427,14.55,84800.0
2013-06-26 10:50:00,19.98,20.0,19.93,19.93,63200.0,14.55,14.5646,14.5136,14.5136,63200.0
2013-06-26 11:00:00,19.94,19.94,19.88,19.91,75200.0,14.5209,14.5209,14.4772,14.499,75200.0
2013-06-26 11:10:00,19.91,19.99,19.91,19.95,85600.0,14.499,14.5573,14.499,14.5281,85600.0
2013-06-26 11:20:00,19.95,19.95,19.91,19.95,48800.0,14.5281,14.5281,14.499,14.5281,48800.0
2013-06-26 11:30:00,19.95,19.99,19.93,19.94,167200.0,14.5281,14.5573,14.5136,14.5209,167200.0
2013-06-26 11:40:00,19.94,19.96,19.93,19.96,67600.0,14.5209,14.5354,14.5136,14.5354,67600.0
2013-06-26 11:50:00,19.96,19.99,19.96,19.98,68000.0,14.5354,14.5573,14.5354,14.55,68000.0
2013-06-26 12:00:00,19.98,20.02,19.97,19.99,94800.0,14.55,14.5791,14.5427,14.5573,94800.0
2013-06-26 12:10:00,19.99,20.02,19.98,20.0,92800.0,14.5573,14.5791,14.55,14.5646,92800.0
2013-06-26 12:20:00,20.0,20.0,19.97,19.97,81600.0,14.5646,14.5646,14.5427,14.5427,81600.0
2013-06-26 12:30:00,19.97,19.97,19.95,19.96,110400.0,14.5427,14.5427,14.5281,14.5354,110400.0
2013-06-26 12:40:00,19.97,19.98,19.96,19.96,130400.0,14.5427,14.55,14.5354,14.5354,130400.0
2013-06-26 12:50:00,19.96,19.96,19.92,19.95,69600.0,14.5354,14.5354,14.5063,14.5281,69600.0
2013-06-26 13:00:00,19.95,19.97,19.94,19.96,94400.0,14.5281,14.5427,14.5209,14.5354,94400.0
2013-06-26 13:10:00,19.97,19.99,19.97,19.97,182000.0,14.5427,14.5573,14.5427,14.5427,182000.0
2013-06-26 13:20:00,19.96,19.98,19.96,19.98,84400.0,14.5354,14.55,14.5354,14.55,84400.0
2013-06-26 13:30:00,19.98,19.98,19.95,19.97,146400.0,14.55,14.55,14.5281,14.5427,146400.0
2013-06-26 13:40:00,19.97,19.98,19.95,19.97,83600.0,14.5427,14.55,14.5281,14.5427,83600.0
2013-06-26 13:50:00,19.98,19.98,19.97,19.97,115600.0,14.55,14.55,14.5427,14.5427,115600.0
2013-06-26 14:00:00,19.97,19.99,19.97,19.98,169200.0,14.5427,14.5573,14.5427,14.55,169200.0
2013-06-26 14:10:00,19.98,19.99,19.97,19.98,68400.0,14.55,14.5573,14.5427,14.55,68400.0
2013-06-26 14:20:00,19.98,20.0,19.98,20.0,238400.0,14.55,14.5646,14.55,14.5646,238400.0
2013-06-26 14:30:00,20.0,20.0,19.98,19.99,111600.0,14.5646,14.5646,14.55,14.5573,111600.0
2013-06-26 14:40:00,19.99,20.0,19.97,19.98,106000.0,14.5573,14.5646,14.5427,14.55,106000.0
2013-06-26 14:50:00,19.98,20.0,19.98,19.99,124800.0,14.55,14.5646,14.55,14.5573,124800.0
2013-06-26 15:00:00,19.99,20.02,19.99,20.0,329600.0,14.5573,14.5791,14.5573,14.5646,329600.0
2013-06-26 15:10:00,20.0,20.01,19.99,20.0,232800.0,14.5646,14.5718,14.5573,14.5646,232800.0
2013-06-26 15:20:00,20.0,20.01,20.0,20.0,323200.0,14.5646,14.5718,14.5646,14.5646,323200.0
2013-06-26 15:30:00,20.0,20.0,19.96,19.97,228800.0,14.5646,14.5646,14.5354,14.5427,228800.0
2013-06-26 15:40:00,19.97,19.98,19.94,19.98,321200.0,14.5427,14.55,14.5209,14.55,321200.0
2013-06-26 15:50:00,19.97,20.0,19.95,19.96,672000.0,14.5427,14.5646,14.5281,14.5354,672000.0
2013-06-27 09:30:00,20.05,20.18,19.98,20.13,208000.0,14.601,14.6956,14.55,14.6592,208000.0
2013-06-27 09:40:00,20.14,20.18,20.05,20.12,87200.0,14.6665,14.6956,14.601,14.6519,87200.0
2013-06-27 09:50:00,20.13,20.18,20.11,20.16,121200.0,14.6592,14.6956,14.6447,14.6811,121200.0
2013-06-27 10:00:00,20.16,20.18,20.12,20.18,203600.0,14.6811,14.6956,14.6519,14.6956,203600.0
2013-06-27 10:10:00,20.18,20.24,20.12,20.12,422800.0,14.6956,14.7393,14.6519,14.6519,422800.0
2013-06-27 10:20:00,20.14,20.16,20.09,20.15,133200.0,14.6665,14.6811,14.6301,14.6738,133200.0
2013-06-27 10:30:00,20.16,20.17,20.13,20.16,185200.0,14.6811,14.6884,14.6592,14.6811,185200.0
2013-06-27 10:40:00,20.16,20.21,20.15,20.18,224800.0,14.6811,14.7175,14.6738,14.6956,224800.0
2013-06-27 10:50:00,20.18,20.2,20.11,20.12,85600.0,14.6956,14.7102,14.6447,14.6519,85600.0
2013-06-27 11:00:00,20.11,20.18,20.1,20.15,123200.0,14.6447,14.6956,14.6374,14.6738,123200.0
2013-06-27 11:10:00,20.15,20.16,20.11,20.16,78400.0,14.6738,14.6811,14.6447,14.6811,78400.0
2013-06-27 11:20:00,20.16,20.17,20.12,20.16,128400.0,14.6811,14.6884,14.6519,14.6811,128400.0
2013-06-27 11:30:00,20.16,20.18,20.15,20.18,58000.0,14.6811,14.6956,14.6738,14.6956,58000.0
2013-06-27 11:40:00,20.18,20.21,20.16,20.17,76400.0,14.6956,14.7175,14.6811,14.6884,76400.0
2013-06-27 11:50:00,20.17,20.2,20.16,20.16,88000.0,14.6884,14.7102,14.6811,14.6811,88000.0
2013-06-27 12:00:00,20.15,20.17,20.06,20.07,90000.0,14.6738,14.6884,14.6083,14.6155,90000.0
2013-06-27 12:10:00,20.07,20.11,20.05,20.1,80400.0,14.6155,14.6447,14.601,14.6374,80400.0
2013-06-27 12:20:00,20.1,20.11,20.07,20.08,89200.0,14.6374,14.6447,14.6155,14.6228,89200.0
2013-06-27 12:30:00,20.08,20.14,20.07,20.13,72800.0,14.6228,14.6665,14.6155,14.6592,72800.0
2013-06-27 12:40:00,20.13,20.15,20.11,20.12,68800.0,14.6592,14.6738,14.6447,14.6519,68800.0
2013-06-27 12:50:00,20.12,20.13,20.11,20.11,65600.0,14.6519,14.6592,14.6447,14.6447,65600.0
2013-06-27 13:00:00,20.11,20.16,20.09,20.13,76800.0,14.6447,14.6811,14.6301,14.6592,76800.0
2013-06-27 13:10:00,20.13,20.15,20.13,20.14,42000.0,14.6592,14.6738,14.6592,14.6665,42000.0
2013-06-27 13:20:00,20.13,20.18,20.12,20.15,66400.0,14.6592,14.6956,14.6519,14.6738,66400.0
2013-06-27 13:30:00,20.15,20.18,20.14,20.15,50800.0,14.6738,14.6956,14.6665,14.6738,50800.0
2013-06-27 13:40:00,20.15,20.17,20.14,20.17,70400.0,14.6738,14.6884,14.6665,14.6884,70400.0
2013-06-27 13:50:00,20.18,20.18,20.13,20.13,42400.0,14.6956,14.6956,14.6592,14.6592,42400.0
2013-06-27 14:00:00,20.13,20.16,20.11,20.15,79600.0,14.6592,14.6811,14.6447,14.6738,79600.0
2013-06-27 14:10:00,20.15,20.17,20.12,20.12,58800.0,14.6738,14.6884,14.6519,14.6519,58800.0
2013-06-27 14:20:00,20.12,20.14,20.11,20.14,88000.0,14.6519,14.6665,14.6447,14.6665,88000.0
2013-06-27 14:30:00,20.14,20.16,20.11,20.11,77600.0,14.6665,14.6811,14.6447,14.6447,77600.0
2013-06-27 14:40:00,20.11,20.14,20.09,20.13,117600.0,14.6447,14.6665,14.6301,14.6592,117600.0
2013-06-27 14:50:00,20.13,20.14,20.1,20.1,57600.0,14.6592,14.6665,14.6374,14.6374,57600.0
2013-06-27 15:00:00,20.11,20.11,20.09,20.11,110800.0,14.6447,14.6447,14.6301,14.6447,110800.0
2013-06-27 15:10:00,20.1,20.11,20.09,20.09,65200.0,14.6374,14.6447,14.6301,14.6301,65200.0
2013-06-27 15:20:00,20.09,20.11,20.08,20.1,83600.0,14.6301,14.6447,14.6228,14.6374,83600.0
2013-06-27 15:30:00,20.1,20.11,20.07,20.08,105600.0,14.6374,14.6447,14.6155,14.6228,105600.0
2013-06-27 15:40:00,20.08,20.09,20.06,20.08,156000.0,14.6228,14.6301,14.6083,14.6228,156000.0
2013-06-27 15:50:00,20.08,20.11,20.07,20.11,416400.0,14.6228,14.6447,14.6155,14.6447,416400.0
2013-06-28 09:30:00,20.36,20.36,20.11,20.26,515200.0,14.8267,14.8267,14.6447,14.7539,515200.0
2013-06-28 09:40:00,20.27,20.29,20.11,20.15,144800.0,14.7612,14.7757,14.6447,14.6738,144800.0
2013-06-28 09:50:00,20.15,20.18,20.06,20.06,216000.0,14.6738,14.6956,14.6083,14.6083,216000.0
2013-06-28 10:00:00,20.07,20.13,20.05,20.12,220000.0,14.6155,14.6592,14.601,14.6519,220000.0
2013-06-28 10:10:00,20.12,20.21,20.12,20.2,177600.0,14.6519,14.7175,14.6519,14.7102,177600.0
2013-06-28 10:20:00,20.21,20.22,20.18,20.2,294000.0,14.7175,14.7248,14.6956,14.7102,294000.0
2013-06-28 10:30:00,20.2,20.29,20.2,20.28,178400.0,14.7102,14.7757,14.7102,14.7685,178400.0
2013-06-28 10:40:00,20.28,20.33,20.25,20.32,108000.0,14.7685,14.8049,14.7466,14.7976,108000.0
2013-06-28 10:50:00,20.32,20.35,20.31,20.31,191600.0,14.7976,14.8194,14.7903,14.7903,191600.0
2013-06-28 11:00:00,20.32,20.35,20.3,20.35,106000.0,14.7976,14.8194,14.783,14.8194,106000.0
2013-06-28 11:10:00,20.35,20.39,20.35,20.36,130800.0,14.8194,14.8486,14.8194,14.8267,130800.0
2013-06-28 11:20:00,20.37,20.41,20.36,20.39,161600.0,14.834,14.8631,14.8267,14.8486,161600.0
2013-06-28 11:30:00,20.4,20.41,20.36,20.39,199200.0,14.8559,14.8631,14.8267,14.8486,199200.0
2013-06-28 11:40:00,20.39,20.43,20.38,20.43,140800.0,14.8486,14.8777,14.8413,14.8777,140800.0
2013-06-28 11:50:00,20.43,20.43,20.39,20.41,99200.0,14.8777,14.8777,14.8486,14.8631,99200.0
2013-06-28 12:00:00,20.41,20.42,20.36,20.37,213600.0,14.8631,14.8704,14.8267,14.834,213600.0
2013-06-28 12:10:00,20.36,20.38,20.35,20.36,184400.0,14.8267,14.8413,14.8194,14.8267,184400.0
2013-06-28 12:20:00,20.36,20.38,20.35,20.37,321200.0,14.8267,14.8413,14.8194,14.834,321200.0
2013-06-28 12:30:00,20.37,20.38,20.35,20.37,354800.0,14.834,14.8413,14.8194,14.834,354800.0
2013-06-28 12:40:00,20.37,20.39,20.35,20.38,532800.0,14.834,14.8486,14.8194,14.8413,532800.0
2013-06-28 12:50:00,20.37,20.39,20.36,20.36,195200.0,14.834,14.8486,14.8267,14.8267,195200.0
2013-06-28 13:00:00,20.36,20.41,20.36,20.4,122000.0,14.8267,14.8631,14.8267,14.8559,122000.0
2013-06-28 13:10:00,20.4,20.43,20.4,20.42,94800.0,14.8559,14.8777,14.8559,14.8704,94800.0
2013-06-28 13:20:00,20.42,20.42,20.39,20.39,259200.0,14.8704,14.8704,14.8486,14.8486,259200.0
2013-06-28 13:30:00,20.39,20.42,20.38,20.41,190400.0,14.8486,14.8704,14.8413,14.8631,190400.0
2013-06-28 13:40:00,20.41,20.44,20.4,20.44,118800.0,14.8631,14.885,14.8559,14.885,118800.0
2013-06-28 13:50:00,20.43,20.44,20.42,20.42,127600.0,14.8777,14.885,14.8704,14.8704,127600.0
2013-06-28 14:00:00,20.42,20.44,20.42,20.43,86400.0,14.8704,14.885,14.8704,14.8777,86400.0
2013-06-28 14:10:00,20.43,20.44,20.41,20.42,100800.0,14.8777,14.885,14.8631,14.8704,100800.0
2013-06-28 14:20:00,20.42,20.43,20.4,20.43,146000.0,14.8704,14.8777,14.8559,14.8777,146000.0
2013-06-28 14:30:00,20.43,20.44,20.42,20.42,238800.0,14.8777,14.885,14.8704,14.8704,238800.0
2013-06-28 14:40:00,20.42,20.42,20.38,20.41,122800.0,14.8704,14.8704,14.8413,14.8631,122800.0
2013-06-28 14:50:00,20.41,20.44,20.4,20.42,98000.0,14.8631,14.885,14.8559,14.8704,98000.0
2013-06-28 15:00:00,20.42,20.42,20.36,20.37,147200.0,14.8704,14.8704,14.8267,14.834,147200.0
2013-06-28 15:10:00,20.37,20.41,20.35,20.41,94800.0,14.834,14.8631,14.8194,14.8631,94800.0
2013-06-28 15:20:00,20.41,20.42,20.38,20.42,116000.0,14.8631,14.8704,14.8413,14.8704,116000.0
2013-06-28 15:30:00,20.42,20.43,20.41,20.43,213200.0,14.8704,14.8777,14.8631,14.8777,213200.0
2013-06-28 15:40:00,20.42,20.44,20.39,20.42,292000.0,14.8704,14.885,14.8486,14.8704,292000.0
2013-06-28 15:50:00,20.41,20.43,20.37,20.38,1003200.0,14.8631,14.8777,14.834,14.8413,1003200.0
2013-07-01 09:30:00,20.47,20.49,20.33,20.33,602000.0,14.9068,14.9214,14.8049,14.8049,602000.0
2013-07-01 09:40:00,20.37,20.4,20.32,20.38,266400.0,14.834,14.8559,14.7976,14.8413,266400.0
2013-07-01 09:50:00,20.38,20.39,20.32,20.35,412800.0,14.8413,14.8486,14.7976,14.8194,412800.0
2013-07-01 10:00:00,20.36,20.42,20.31,20.37,290000.0,14.8267,14.8704,14.7903,14.834,290000.0
2013-07-01 10:10:00,20.38,20.41,20.34,20.34,238400.0,14.8413,14.8631,14.8122,14.8122,238400.0
2013-07-01 10:20:00,20.34,20.36,20.29,20.3,480400.0,14.8122,14.8267,14.7757,14.783,480400.0
2013-07-01 10:30:00,20.3,20.32,20.22,20.25,298800.0,14.783,14.7976,14.7248,14.7466,298800.0
2013-07-01 10:40:00,20.25,20.33,20.25,20.3,134400.0,14.7466,14.8049,14.7466,14.783,134400.0
2013-07-01 10:50:00,20.3,20.32,20.27,20.27,164400.0,14.783,14.7976,14.7612,14.7612,164400.0
2013-07-01 11:00:00,20.27,20.36,20.27,20.35,243200.0,14.7612,14.8267,14.7612,14.8194,243200.0
2013-07-01 11:10:00,20.34,20.38,20.33,20.36,103600.0,14.8122,14.8413,14.8049,14.8267,103600.0
2013-07-01 11:20:00,20.37,20.38,20.32,20.32,103600.0,14.834,14.8413,14.7976,14.7976,103600.0
2013-07-01 11:30:00,20.33,20.34,20.27,20.28,122400.0,14.8049,14.8122,14.7612,14.7685,122400.0
2013-07-01 11:40:00,20.27,20.29,20.22,20.22,307200.0,14.7612,14.7757,14.7248,14.7248,307200.0
2013-07-01 11:50:00,20.21,20.28,20.21,20.26,93200.0,14.7175,14.7685,14.7175,14.7539,93200.0
2013-07-01 12:00:00,20.27,20.28,20.22,20.22,71200.0,14.7612,14.7685,14.7248,14.7248,71200.0
2013-07-01 12:10:00,20.23,20.24,20.2,20.2,145200.0,14.7321,14.7393,14.7102,14.7102,145200.0
2013-07-01 12:20:00,20.2,20.23,20.17,20.18,127600.0,14.7102,14.7321,14.6884,14.6956,127600.0
2013-07-01 12:30:00,20.19,20.19,20.14,20.15,129600.0,14.7029,14.7029,14.6665,14.6738,129600.0
2013-07-01 12:40:00,20.15,20.16,20.1,20.13,127200.0,14.6738,14.6811,14.6374,14.6592,127200.0
2013-07-01 12:50:00,20.14,20.14,20.09,20.09,146000.0,14.6665,14.6665,14.6301,14.6301,146000.0
2013-07-01 13:00:00,20.09,20.1,20.07,20.1,105600.0,14.6301,14.6374,14.6155,14.6374,105600.0
2013-07-01 13:10:00,20.1,20.11,20.08,20.11,85200.0,14.6374,14.6447,14.6228,14.6447,85200.0
2013-07-01 13:20:00,20.11,20.14,20.11,20.12,201600.0,14.6447,14.6665,14.6447,14.6519,201600.0
2013-07-01 13:30:00,20.12,20.12,20.07,20.08,93600.0,14.6519,14.6519,14.6155,14.6228,93600.0
2013-07-01 13:40:00,20.08,20.08,20.03,20.04,178400.0,14.6228,14.6228,14.5864,14.5937,178400.0
2013-07-01 13:50:00,20.04,20.04,20.0,20.0,214000.0,14.5937,14.5937,14.5646,14.5646,214000.0
2013-07-01 14:00:00,20.0,20.08,20.0,20.07,321600.0,14.5646,14.6228,14.5646,14.6155,321600.0
2013-07-01 14:10:00,20.07,20.07,20.04,20.05,333600.0,14.6155,14.6155,14.5937,14.601,333600.0
2013-07-01 14:20:00,20.05,20.07,20.04,20.07,311600.0,14.601,14.6155,14.5937,14.6155,311600.0
2013-07-01 14:30:00,20.07,20.08,20.04,20.04,120000.0,14.6155,14.6228,14.5937,14.5937,120000.0
2013-07-01 14:40:00,20.04,20.07,20.01,20.02,194000.0,14.5937,14.6155,14.5718,14.5791,194000.0
2013-07-01 14:50:00,20.02,20.06,19.99,20.03,178800.0,14.5791,14.6083,14.5573,14.5864,178800.0
2013-07-01 15:00:00,20.03,20.07,20.03,20.06,144400.0,14.5864,14.6155,14.5864,14.6083,144400.0
2013-07-01 15:10:00,20.07,20.07,20.03,20.03,189200.0,14.6155,14.6155,14.5864,14.5864,189200.0
2013-07-01 15:20:00,20.03,20.04,20.0,20.01,208800.0,14.5864,14.5937,14.5646,14.5718,208800.0
2013-07-01 15:30:00,20.01,20.03,19.99,20.01,199600.0,14.5718,14.5864,14.5573,14.5718,199600.0
2013-07-01 15:40:00,20.01,20.05,20.0,20.05,452000.0,14.5718,14.601,14.5646,14.601,452000.0
2013-07-01 15:50:00,20.05,20.1,20.04,20.06,903600.0,14.601,14.6374,14.5937,14.6083,903600.0
2013-07-02 09:30:00,20.06,20.25,20.04,20.25,275200.0,14.6083,14.7466,14.5937,14.7466,275200.0
2013-07-02 09:40:00,20.24,20.24,20.12,20.14,121600.0,14.7393,14.7393,14.6519,14.6665,121600.0
2013-07-02 09:50:00,20.13,20.18,20.1,20.15,168400.0,14.6592,14.6956,14.6374,14.6738,168400.0
2013-07-02 10:00:00,20.15,20.2,20.1,20.14,147200.0,14.6738,14.7102,14.6374,14.6665,147200.0
2013-07-02 10:10:00,20.14,20.17,20.09,20.14,106000.0,14.6665,14.6884,14.6301,14.6665,106000.0
2013-07-02 10:20:00,20.14,20.18,20.13,20.15,74000.0,14.6665,14.6956,14.6592,14.6738,74000.0
2013-07-02 10:30:00,20.15,20.16,20.11,20.16,61600.0,14.6738,14.6811,14.6447,14.6811,61600.0
2013-07-02 10:40:00,20.16,20.18,20.15,20.16,90000.0,14.6811,14.6956,14.6738,14.6811,90000.0
2013-07-02 10:50:00,20.16,20.19,20.16,20.16,106000.0,14.6811,14.7029,14.6811,14.6811,106000.0
2013-07-02 11:00:00,20.16,20.17,20.13,20.13,65600.0,14.6811,14.6884,14.6592,14.6592,65600.0
2013-07-02 11:10:00,20.12,20.15,20.1,20.15,103600.0,14.6519,14.6738,14.6374,14.6738,103600.0
2013-07-02 11:20:00,20.15,20.15,20.1,20.12,95200.0,14.6738,14.6738,14.6374,14.6519,95200.0
2013-07-02 11:30:00,20.12,20.13,20.11,20.11,157600.0,14.6519,14.6592,14.6447,14.6447,157600.0
2013-07-02 11:40:00,20.11,20.14,20.1,20.12,67600.0,14.6447,14.6665,14.6374,14.6519,67600.0
2013-07-02 11:50:00,20.12,20.17,20.11,20.16,75200.0,14.6519,14.6884,14.6447,14.6811,75200.0
2013-07-02 12:00:00,20.17,20.18,20.14,20.14,74000.0,14.6884,14.6956,14.6665,14.6665,74000.0
2013-07-02 12:10:00,20.13,20.17,20.12,20.16,59200.0,14.6592,14.6884,14.6519,14.6811,59200.0
2013-07-02 12:20:00,20.16,20.19,20.14,20.19,63200.0,14.6811,14.7029,14.6665,14.7029,63200.0
2013-07-02 12:30:00,20.18,20.18,20.14,20.14,66000.0,14.6956,14.6956,14.6665,14.6665,66000.0
2013-07-02 12:40:00,20.14,20.16,20.1,20.16,43200.0,14.6665,14.6811,14.6374,14.6811,43200.0
2013-07-02 12:50:00,20.16,20.16,20.11,20.14,73600.0,14.6811,14.6811,14.6447,14.6665,73600.0
2013-07-02 13:00:00,20.14,20.16,20.13,20.14,53200.0,14.6665,14.6811,14.6592,14.6665,53200.0
2013-07-02 13:10:00,20.13,20.15,20.12,20.15,95200.0,14.6592,14.6738,14.6519,14.6738,95200.0
2013-07-02 13:20:00,20.14,20.14,20.11,20.11,46000.0,14.6665,14.6665,14.6447,14.6447,46000.0
2013-07-02 13:30:00,20.1,20.13,20.05,20.06,106000.0,14.6374,14.6592,14.601,14.6083,106000.0
2013-07-02 13:40:00,20.07,20.09,20.03,20.04,105200.0,14.6155,14.6301,14.5864,14.5937,105200.0
2013-07-02 13:50:00,20.04,20.08,20.03,20.07,58800.0,14.5937,14.6228,14.5864,14.6155,58800.0
2013-07-02 14:00:00,20.07,20.08,20.05,20.05,60000.0,14.6155,14.6228,14.601,14.601,60000.0
2013-07-02 14:10:00,20.05,20.07,20.04,20.05,147200.0,14.601,14.6155,14.5937,14.601,147200.0
2013-07-02 14:20:00,20.05,20.05,20.0,20.02,127600.0,14.601,14.601,14.5646,14.5791,127600.0
2013-07-02 14:30:00,20.03,20.06,20.03,20.03,88000.0,14.5864,14.6083,14.5864,14.5864,88000.0
2013-07-02 14:40:00,20.04,20.05,20.02,20.05,130000.0,14.5937,14.601,14.5791,14.601,130000.0
2013-07-02 14:50:00,20.05,20.07,20.05,20.06,79600.0,14.601,14.6155,14.601,14.6083,79600.0
2013-07-02 15:00:00,20.06,20.07,20.05,20.07,106800.0,14.6083,14.6155,14.601,14.6155,106800.0
2013-07-02 15:10:00,20.07,20.1,20.06,20.09,89600.0,14.6155,14.6374,14.6083,14.6301,89600.0
2013-07-02 15:20:00,20.09,20.11,20.03,20.04,94800.0,14.6301,14.6447,14.5864,14.5937,94800.0
2013-07-02 15:30:00,20.03,20.06,20.0,20.05,170000.0,14.5864,14.6083,14.5646,14.601,170000.0
2013-07-02 15:40:00,20.05,20.09,20.03,20.07,158400.0,14.601,14.6301,14.5864,14.6155,158400.0
2013-07-02 15:50:00,20.07,20.11,20.07,20.08,549200.0,14.6155,14.6447,14.6155,14.6228,549200.0
2013-07-03 09:30:00,19.98,20.04,19.95,19.97,110000.0,14.55,14.5937,14.5281,14.5427,110000.0
2013-07-03 09:40:00,19.97,20.04,19.97,20.02,78400.0,14.5427,14.5937,14.5427,14.5791,78400.0
2013-07-03 09:50:00,20.03,20.04,19.98,19.98,58400.0,14.5864,14.5937,14.55,14.55,58400.0
2013-07-03 10:00:00,19.98,20.04,19.96,19.99,108400.0,14.55,14.5937,14.5354,14.5573,108400.0
2013-07-03 10:10:00,19.99,20.0,19.93,19.96,194000.0,14.5573,14.5646,14.5136,14.5354,194000.0
2013-07-03 10:20:00,19.95,20.04,19.94,20.0,206400.0,14.5281,14.5937,14.5209,14.5646,206400.0
2013-07-03 10:30:00,20.01,20.01,19.95,19.98,99200.0,14.5718,14.5718,14.5281,14.55,99200.0
2013-07-03 10:40:00,19.98,19.99,19.94,19.97,90400.0,14.55,14.5573,14.5209,14.5427,90400.0
2013-07-03 10:50:00,19.98,20.02,19.94,19.95,103600.0,14.55,14.5791,14.5209,14.5281,103600.0
2013-07-03 11:00:00,19.95,19.98,19.95,19.98,60000.0,14.5281,14.55,14.5281,14.55,60000.0
2013-07-03 11:10:00,19.97,20.02,19.97,20.02,55600.0,14.5427,14.5791,14.5427,14.5791,55600.0
2013-07-03 11:20:00,20.01,20.03,20.01,20.02,66400.0,14.5718,14.5864,14.5718,14.5791,66400.0
2013-07-03 11:30:00,20.02,20.04,20.01,20.03,61200.0,14.5791,14.5937,14.5718,14.5864,61200.0
2013-07-03 11:40:00,20.03,20.06,20.03,20.04,49200.0,14.5864,14.6083,14.5864,14.5937,49200.0
2013-07-03 11:50:00,20.04,20.11,20.04,20.11,148800.0,14.5937,14.6447,14.5937,14.6447,148800.0
2013-07-03 12:00:00,20.1,20.11,20.07,20.08,62000.0,14.6374,14.6447,14.6155,14.6228,62000.0
2013-07-03 12:10:00,20.09,20.1,20.05,20.06,109200.0,14.6301,14.6374,14.601,14.6083,109200.0
2013-07-03 12:20:00,20.07,20.09,20.06,20.07,85600.0,14.6155,14.6301,14.6083,14.6155,85600.0
2013-07-03 12:30:00,20.07,20.09,20.05,20.07,61200.0,14.6155,14.6301,14.601,14.6155,61200.0
2013-07-03 12:40:00,20.07,20.07,20.04,20.07,151600.0,14.6155,14.6155,14.5937,14.6155,151600.0
2013-07-03 12:50:00,20.07,20.07,20.02,20.03,261600.0,14.6155,14.6155,14.5791,14.5864,261600.0
2013-07-05 09:30:00,20.04,20.08,19.93,19.97,264800.0,14.5937,14.6228,14.5136,14.5427,264800.0
2013-07-05 09:40:00,19.99,20.04,19.92,20.04,95600.0,14.5573,14.5937,14.5063,14.5937,95600.0
2013-07-05 09:50:00,20.04,20.08,19.98,20.0,113200.0,14.5937,14.6228,14.55,14.5646,113200.0
2013-07-05 10:00:00,20.0,20.0,19.92,19.93,126000.0,14.5646,14.5646,14.5063,14.5136,126000.0
2013-07-05 10:10:00,19.91,19.92,19.82,19.83,161600.0,14.499,14.5063,14.4335,14.4408,161600.0
2013-07-05 10:20:00,19.83,19.86,19.8,19.86,110400.0,14.4408,14.4626,14.4189,14.4626,110400.0
2013-07-05 10:30:00,19.85,19.87,19.81,19.82,112800.0,14.4553,14.4699,14.4262,14.4335,112800.0
2013-07-05 10:40:00,19.83,19.86,19.81,19.83,67600.0,14.4408,14.4626,14.4262,14.4408,67600.0
2013-07-05 10:50:00,19.83,19.87,19.8,19.87,66800.0,14.4408,14.4699,14.4189,14.4699,66800.0
2013-07-05 11:00:00,19.87,19.9,19.83,19.83,158000.0,14.4699,14.4917,14.4408,14.4408,158000.0
2013-07-05 11:10:00,19.84,19.86,19.79,19.82,112800.0,14.448,14.4626,14.4116,14.4335,112800.0
2013-07-05 11:20:00,19.83,19.85,19.8,19.8,82800.0,14.4408,14.4553,14.4189,14.4189,82800.0
2013-07-05 11:30:00,19.8,19.82,19.76,19.82,69200.0,14.4189,14.4335,14.3898,14.4335,69200.0
2013-07-05 11:40:00,19.82,19.82,19.79,19.81,58400.0,14.4335,14.4335,14.4116,14.4262,58400.0
2013-07-05 11:50:00,19.82,19.87,19.8,19.87,74000.0,14.4335,14.4699,14.4189,14.4699,74000.0
2013-07-05 12:00:00,19.89,19.9,19.87,19.88,84400.0,14.4845,14.4917,14.4699,14.4772,84400.0
2013-07-05 12:10:00,19.88,19.95,19.88,19.94,76400.0,14.4772,14.5281,14.4772,14.5209,76400.0
2013-07-05 12:20:00,19.94,19.95,19.88,19.9,52400.0,14.5209,14.5281,14.4772,14.4917,52400.0
2013-07-05 12:30:00,19.9,19.93,19.9,19.9,54000.0,14.4917,14.5136,14.4917,14.4917,54000.0
2013-07-05 12:40:00,19.9,19.92,19.88,19.91,163200.0,14.4917,14.5063,14.4772,14.499,163200.0
2013-07-05 12:50:00,19.91,19.93,19.91,19.91,42400.0,14.499,14.5136,14.499,14.499,42400.0
2013-07-05 13:00:00,19.91,19.92,19.87,19.89,66400.0,14.499,14.5063,14.4699,14.4845,66400.0
2013-07-05 13:10:00,19.88,19.93,19.88,19.9,65600.0,14.4772,14.5136,14.4772,14.4917,65600.0
2013-07-05 13:20:00,19.91,19.93,19.9,19.91,54000.0,14.499,14.5136,14.4917,14.499,54000.0
2013-07-05 13:30:00,19.91,19.92,19.89,19.9,61600.0,14.499,14.5063,14.4845,14.4917,61600.0
2013-07-05 13:40:00,19.89,19.9,19.88,19.89,28400.0,14.4845,14.4917,14.4772,14.4845,28400.0
2013-07-05 13:50:00,19.89,19.89,19.87,19.87,103600.0,14.4845,14.4845,14.4699,14.4699,103600.0
2013-07-05 14:00:00,19.88,19.89,19.86,19.87,121200.0,14.4772,14.4845,14.4626,14.4699,121200.0
2013-07-05 14:10:00,19.87,19.9,19.86,19.88,83200.0,14.4699,14.4917,14.4626,14.4772,83200.0
2013-07-05 14:20:00,19.88,19.92,19.88,19.92,89200.0,14.4772,14.5063,14.4772,14.5063,89200.0
2013-07-05 14:30:00,19.92,19.95,19.91,19.95,70000.0,14.5063,14.5281,14.499,14.5281,70000.0
2013-07-05 14:40:00,19.95,19.96,19.9,19.91,86800.0,14.5281,14.5354,14.4917,14.499,86800.0
2013-07-05 14:50:00,19.91,19.96,19.91,19.93,75600.0,14.499,14.5354,14.499,14.5136,75600.0
2013-07-05 15:00:00,19.93,19.96,19.93,19.96,49200.0,14.5136,14.5354,14.5136,14.5354,49200.0
2013-07-05 15:10:00,19.96,19.96,19.93,19.93,73200.0,14.5354,14.5354,14.5136,14.5136,73200.0
2013-07-05 15:20:00,19.93,19.93,19.9,19.92,82400.0,14.5136,14.5136,14.4917,14.5063,82400.0
2013-07-05 15:30:00,19.93,19.95,19.92,19.95,106800.0,14.5136,14.5281,14.5063,14.5281,106800.0
2013-07-05 15:40:00,19.96,19.97,19.95,19.97,178800.0,14.5354,14.5427,14.5281,14.5427,178800.0
2013-07-05 15:50:00,19.97,19.99,19.96,19.99,538400.0,14.5427,14.5573,14.5354,14.5573,538400.0
2013-07-08 09:30:00,20.0,20.13,19.95,20.02,417200.0,14.5646,14.6592,14.5281,14.5791,417200.0
2013-07-08 09:40:00,20.01,20.07,19.97,20.04,233200.0,14.5718,14.6155,14.5427,14.5937,233200.0
2013-07-08 09:50:00,20.05,20.1,20.02,20.09,245200.0,14.601,14.6374,14.5791,14.6301,245200.0
2013-07-08 10:00:00,20.09,20.15,20.06,20.1,228000.0,14.6301,14.6738,14.6083,14.6374,228000.0
2013-07-08 10:10:00,20.11,20.16,20.09,20.11,143200.0,14.6447,14.6811,14.6301,14.6447,143200.0
2013-07-08 10:20:00,20.12,20.18,20.12,20.15,149200.0,14.6519,14.6956,14.6519,14.6738,149200.0
2013-07-08 10:30:00,20.15,20.17,20.1,20.13,120400.0,14.6738,14.6884,14.6374,14.6592,120400.0
2013-07-08 10:40:00,20.12,20.18,20.11,20.14,159200.0,14.6519,14.6956,14.6447,14.6665,159200.0
2013-07-08 10:50:00,20.14,20.19,20.14,20.17,129200.0,14.6665,14.7029,14.6665,14.6884,129200.0
2013-07-08 11:00:00,20.17,20.17,20.12,20.15,124800.0,14.6884,14.6884,14.6519,14.6738,124800.0
2013-07-08 11:10:00,20.15,20.16,20.11,20.11,89600.0,14.6738,14.6811,14.6447,14.6447,89600.0
2013-07-08 11:20:00,20.12,20.13,20.11,20.13,89600.0,14.6519,14.6592,14.6447,14.6592,89600.0
2013-07-08 11:30:00,20.13,20.15,20.11,20.11,59600.0,14.6592,14.6738,14.6447,14.6447,59600.0
2013-07-08 11:40:00,20.11,20.12,20.07,20.1,168000.0,14.6447,14.6519,14.6155,14.6374,168000.0
2013-07-08 11:50:00,20.1,20.1,20.07,20.09,90400.0,14.6374,14.6374,14.6155,14.6301,90400.0
2013-07-08 12:00:00,20.09,20.13,20.08,20.1,95200.0,14.6301,14.6592,14.6228,14.6374,95200.0
2013-07-08 12:10:00,20.11,20.15,20.1,20.15,154800.0,14.6447,14.6738,14.6374,14.6738,154800.0
2013-07-08 12:20:00,20.15,20.16,20.12,20.14,117200.0,14.6738,14.6811,14.6519,14.6665,117200.0
2013-07-08 12:30:00,20.14,20.17,20.13,20.16,66000.0,14.6665,14.6884,14.6592,14.6811,66000.0
2013-07-08 12:40:00,20.16,20.19,20.16,20.17,136400.0,14.6811,14.7029,14.6811,14.6884,136400.0
2013-07-08 12:50:00,20.17,20.19,20.16,20.17,191200.0,14.6884,14.7029,14.6811,14.6884,191200.0
2013-07-08 13:00:00,20.17,20.21,20.17,20.18,93600.0,14.6884,14.7175,14.6884,14.6956,93600.0
2013-07-08 13:10:00,20.18,20.2,20.16,20.18,116800.0,14.6956,14.7102,14.6811,14.6956,116800.0
2013-07-08 13:20:00,20.18,20.2,20.15,20.16,139600.0,14.6956,14.7102,14.6738,14.6811,139600.0
2013-07-08 13:30:00,20.16,20.22,20.16,20.22,100400.0,14.6811,14.7248,14.6811,14.7248,100400.0
2013-07-08 13:40:00,20.22,20.24,20.2,20.24,135200.0,14.7248,14.7393,14.7102,14.7393,135200.0
2013-07-08 13:50:00,20.24,20.24,20.23,20.24,163200.0,14.7393,14.7393,14.7321,14.7393,163200.0
2013-07-08 14:00:00,20.24,20.28,20.24,20.27,244400.0,14.7393,14.7685,14.7393,14.7612,244400.0
2013-07-08 14:10:00,20.26,20.27,20.24,20.25,277200.0,14.7539,14.7612,14.7393,14.7466,277200.0
2013-07-08 14:20:00,20.25,20.25,20.22,20.22,282800.0,14.7466,14.7466,14.7248,14.7248,282800.0
2013-07-08 14:30:00,20.22,20.22,20.18,20.22,244400.0,14.7248,14.7248,14.6956,14.7248,244400.0
2013-07-08 14:40:00,20.22,20.22,20.16,20.17,216800.0,14.7248,14.7248,14.6811,14.6884,216800.0
2013-07-08 14:50:00,20.17,20.21,20.15,20.2,210000.0,14.6884,14.7175,14.6738,14.7102,210000.0
2013-07-08 15:00:00,20.2,20.2,20.13,20.14,177200.0,14.7102,14.7102,14.6592,14.6665,177200.0
2013-07-08 15:10:00,20.14,20.14,20.1,20.12,195600.0,14.6665,14.6665,14.6374,14.6519,195600.0
2013-07-08 15:20:00,20.12,20.14,20.12,20.13,153200.0,14.6519,14.6665,14.6519,14.6592,153200.0
2013-07-08 15:30:00,20.13,20.17,20.11,20.14,216000.0,14.6592,14.6884,14.6447,14.6665,216000.0
2013-07-08 15:40:00,20.14,20.16,20.13,20.15,232800.0,14.6665,14.6811,14.6592,14.6738,232800.0
2013-07-08 15:50:00,20.15,20.17,20.13,20.17,628800.0,14.6738,14.6884,14.6592,14.6884,628800.0
2013-07-09 09:30:00,20.25,20.26,20.16,20.19,159200.0,14.7466,14.7539,14.6811,14.7029,159200.0
2013-07-09 09:40:00,20.19,20.27,20.19,20.24,179200.0,14.7029,14.7612,14.7029,14.7393,179200.0
2013-07-09 09:50:00,20.25,20.29,20.24,20.28,172800.0,14.7466,14.7757,14.7393,14.7685,172800.0
2013-07-09 10:00:00,20.28,20.29,20.23,20.26,193200.0,14.7685,14.7757,14.7321,14.7539,193200.0
2013-07-09 10:10:00,20.26,20.29,20.23,20.29,92400.0,14.7539,14.7757,14.7321,14.7757,92400.0
2013-07-09 10:20:00,20.28,20.28,20.25,20.25,123600.0,14.7685,14.7685,14.7466,14.7466,123600.0
2013-07-09 10:30:00,20.24,20.29,20.23,20.28,62400.0,14.7393,14.7757,14.7321,14.7685,62400.0
2013-07-09 10:40:00,20.29,20.36,20.28,20.36,71600.0,14.7757,14.8267,14.7685,14.8267,71600.0
2013-07-09 10:50:00,20.35,20.38,20.34,20.38,69600.0,14.8194,14.8413,14.8122,14.8413,69600.0
2013-07-09 11:00:00,20.38,20.39,20.34,20.36,54800.0,14.8413,14.8486,14.8122,14.8267,54800.0
2013-07-09 11:10:00,20.36,20.36,20.33,20.33,53600.0,14.8267,14.8267,14.8049,14.8049,53600.0
2013-07-09 11:20:00,20.33,20.34,20.31,20.33,280400.0,14.8049,14.8122,14.7903,14.8049,280400.0
2013-07-09 11:30:00,20.34,20.36,20.32,20.34,169200.0,14.8122,14.8267,14.7976,14.8122,169200.0
2013-07-09 11:40:00,20.34,20.39,20.34,20.38,129200.0,14.8122,14.8486,14.8122,14.8413,129200.0
2013-07-09 11:50:00,20.38,20.38,20.34,20.35,77600.0,14.8413,14.8413,14.8122,14.8194,77600.0
2013-07-09 12:00:00,20.35,20.37,20.35,20.35,46400.0,14.8194,14.834,14.8194,14.8194,46400.0
2013-07-09 12:10:00,20.36,20.36,20.34,20.34,47600.0,14.8267,14.8267,14.8122,14.8122,47600.0
2013-07-09 12:20:00,20.35,20.35,20.34,20.35,38400.0,14.8194,14.8194,14.8122,14.8194,38400.0
2013-07-09 12:30:00,20.35,20.38,20.35,20.38,64400.0,14.8194,14.8413,14.8194,14.8413,64400.0
2013-07-09 12:40:00,20.38,20.38,20.35,20.36,64000.0,14.8413,14.8413,14.8194,14.8267,64000.0
2013-07-09 12:50:00,20.36,20.38,20.36,20.36,58400.0,14.8267,14.8413,14.8267,14.8267,58400.0
2013-07-09 13:00:00,20.36,20.39,20.36,20.38,33200.0,14.8267,14.8486,14.8267,14.8413,33200.0
2013-07-09 13:10:00,20.38,20.4,20.38,20.39,33600.0,14.8413,14.8559,14.8413,14.8486,33600.0
2013-07-09 13:20:00,20.39,20.42,20.38,20.41,98400.0,14.8486,14.8704,14.8413,14.8631,98400.0
2013-07-09 13:30:00,20.41,20.42,20.39,20.39,108000.0,14.8631,14.8704,14.8486,14.8486,108000.0
2013-07-09 13:40:00,20.39,20.41,20.38,20.4,66800.0,14.8486,14.8631,14.8413,14.8559,66800.0
2013-07-09 13:50:00,20.4,20.41,20.39,20.39,70800.0,14.8559,14.8631,14.8486,14.8486,70800.0
2013-07-09 14:00:00,20.39,20.41,20.39,20.4,150000.0,14.8486,14.8631,14.8486,14.8559,150000.0
2013-07-09 14:10:00,20.4,20.42,20.39,20.4,65600.0,14.8559,14.8704,14.8486,14.8559,65600.0
2013-07-09 14:20:00,20.4,20.42,20.39,20.42,99600.0,14.8559,14.8704,14.8486,14.8704,99600.0
2013-07-09 14:30:00,20.42,20.42,20.39,20.39,70400.0,14.8704,14.8704,14.8486,14.8486,70400.0
2013-07-09 14:40:00,20.39,20.41,20.39,20.39,65600.0,14.8486,14.8631,14.8486,14.8486,65600.0
2013-07-09 14:50:00,20.39,20.39,20.36,20.36,102000.0,14.8486,14.8486,14.8267,14.8267,102000.0
2013-07-09 15:00:00,20.36,20.38,20.35,20.36,116400.0,14.8267,14.8413,14.8194,14.8267,116400.0
2013-07-09 15:10:00,20.36,20.38,20.35,20.36,142800.0,14.8267,14.8413,14.8194,14.8267,142800.0
2013-07-09 15:20:00,20.36,20.36,20.35,20.35,177200.0,14.8267,14.8267,14.8194,14.8194,177200.0
2013-07-09 15:30:00,20.35,20.37,20.33,20.36,162000.0,14.8194,14.834,14.8049,14.8267,162000.0
2013-07-09 15:40:00,20.36,20.38,20.33,20.36,355200.0,14.8267,14.8413,14.8049,14.8267,355200.0
2013-07-09 15:50:00,20.36,20.36,20.31,20.34,818000.0,14.8267,14.8267,14.7903,14.8122,818000.0
2013-07-10 09:30:00,20.3,20.3,20.22,20.24,134400.0,14.783,14.783,14.7248,14.7393,134400.0
2013-07-10 09:40:00,20.23,20.29,20.23,20.25,56000.0,14.7321,14.7757,14.7321,14.7466,56000.0
2013-07-10 09:50:00,20.25,20.29,20.23,20.25,146000.0,14.7466,14.7757,14.7321,14.7466,146000.0
2013-07-10 10:00:00,20.25,20.33,20.25,20.32,104800.0,14.7466,14.8049,14.7466,14.7976,104800.0
2013-07-10 10:10:00,20.32,20.32,20.26,20.29,73200.0,14.7976,14.7976,14.7539,14.7757,73200.0
2013-07-10 10:20:00,20.29,20.38,20.29,20.35,179200.0,14.7757,14.8413,14.7757,14.8194,179200.0
2013-07-10 10:30:00,20.35,20.38,20.34,20.35,120000.0,14.8194,14.8413,14.8122,14.8194,120000.0
2013-07-10 10:40:00,20.35,20.39,20.35,20.38,68800.0,14.8194,14.8486,14.8194,14.8413,68800.0
2013-07-10 10:50:00,20.37,20.39,20.35,20.38,57600.0,14.834,14.8486,14.8194,14.8413,57600.0
2013-07-10 11:00:00,20.39,20.42,20.38,20.4,114000.0,14.8486,14.8704,14.8413,14.8559,114000.0
2013-07-10 11:10:00,20.41,20.43,20.38,20.4,123200.0,14.8631,14.8777,14.8413,14.8559,123200.0
2013-07-10 11:20:00,20.4,20.4,20.38,20.38,77200.0,14.8559,14.8559,14.8413,14.8413,77200.0
2013-07-10 11:30:00,20.39,20.42,20.38,20.42,67600.0,14.8486,14.8704,14.8413,14.8704,67600.0
2013-07-10 11:40:00,20.42,20.42,20.36,20.37,48000.0,14.8704,14.8704,14.8267,14.834,48000.0
2013-07-10 11:50:00,20.37,20.38,20.35,20.35,37600.0,14.834,14.8413,14.8194,14.8194,37600.0
2013-07-10 12:00:00,20.35,20.38,20.35,20.38,29600.0,14.8194,14.8413,14.8194,14.8413,29600.0
2013-07-10 12:10:00,20.38,20.38,20.36,20.36,70800.0,14.8413,14.8413,14.8267,14.8267,70800.0
2013-07-10 12:20:00,20.37,20.38,20.36,20.36,86400.0,14.834,14.8413,14.8267,14.8267,86400.0
2013-07-10 12:30:00,20.36,20.38,20.35,20.38,26800.0,14.8267,14.8413,14.8194,14.8413,26800.0
2013-07-10 12:40:00,20.38,20.38,20.36,20.36,44800.0,14.8413,14.8413,14.8267,14.8267,44800.0
2013-07-10 12:50:00,20.36,20.37,20.34,20.36,95600.0,14.8267,14.834,14.8122,14.8267,95600.0
2013-07-10 13:00:00,20.36,20.36,20.33,20.34,66800.0,14.8267,14.8267,14.8049,14.8122,66800.0
2013-07-10 13:10:00,20.34,20.36,20.33,20.35,52400.0,14.8122,14.8267,14.8049,14.8194,52400.0
2013-07-10 13:20:00,20.35,20.36,20.33,20.35,51200.0,14.8194,14.8267,14.8049,14.8194,51200.0
2013-07-10 13:30:00,20.35,20.35,20.34,20.35,109200.0,14.8194,14.8194,14.8122,14.8194,109200.0
2013-07-10 13:40:00,20.35,20.37,20.34,20.37,62000.0,14.8194,14.834,14.8122,14.834,62000.0
2013-07-10 13:50:00,20.37,20.37,20.35,20.35,58400.0,14.834,14.834,14.8194,14.8194,58400.0
2013-07-10 14:00:00,20.35,20.48,20.33,20.4,229600.0,14.8194,14.9141,14.8049,14.8559,229600.0
2013-07-10 14:10:00,20.4,20.45,20.39,20.44,63200.0,14.8559,14.8923,14.8486,14.885,63200.0
2013-07-10 14:20:00,20.44,20.46,20.39,20.4,52400.0,14.885,14.8995,14.8486,14.8559,52400.0
2013-07-10 14:30:00,20.41,20.41,20.35,20.36,71200.0,14.8631,14.8631,14.8194,14.8267,71200.0
2013-07-10 14:40:00,20.36,20.39,20.3,20.32,113600.0,14.8267,14.8486,14.783,14.7976,113600.0
2013-07-10 14:50:00,20.31,20.36,20.3,20.35,88800.0,14.7903,14.8267,14.783,14.8194,88800.0
2013-07-10 15:00:00,20.36,20.4,20.33,20.35,76800.0,14.8267,14.8559,14.8049,14.8194,76800.0
2013-07-10 15:10:00,20.35,20.38,20.34,20.37,73600.0,14.8194,14.8413,14.8122,14.834,73600.0
2013-07-10 15:20:00,20.37,20.41,20.36,20.39,56400.0,14.834,14.8631,14.8267,14.8486,56400.0
2013-07-10 15:30:00,20.39,20.39,20.34,20.36,106400.0,14.8486,14.8486,14.8122,14.8267,106400.0
2013-07-10 15:40:00,20.36,20.4,20.36,20.39,121600.0,14.8267,14.8559,14.8267,14.8486,121600.0
2013-07-10 15:50:00,20.39,20.42,20.37,20.41,363600.0,14.8486,14.8704,14.834,14.8631,363600.0
2013-07-11 09:30:00,20.55,20.67,20.55,20.59,182800.0,14.9651,15.0525,14.9651,14.9942,182800.0
2013-07-11 09:40:00,20.59,20.68,20.59,20.63,89200.0,14.9942,15.0598,14.9942,15.0233,89200.0
2013-07-11 09:50:00,20.63,20.69,20.58,20.61,211600.0,15.0233,15.067,14.9869,15.0088,211600.0
2013-07-11 10:00:00,20.6,20.62,20.57,20.59,85600.0,15.0015,15.0161,14.9797,14.9942,85600.0
2013-07-11 10:10:00,20.59,20.64,20.59,20.64,107600.0,14.9942,15.0306,14.9942,15.0306,107600.0
2013-07-11 10:20:00,20.63,20.65,20.61,20.63,91200.0,15.0233,15.0379,15.0088,15.0233,91200.0
2013-07-11 10:30:00,20.63,20.63,20.57,20.59,87600.0,15.0233,15.0233,14.9797,14.9942,87600.0
2013-07-11 10:40:00,20.59,20.62,20.59,20.6,104000.0,14.9942,15.0161,14.9942,15.0015,104000.0
2013-07-11 10:50:00,20.6,20.64,20.6,20.63,133600.0,15.0015,15.0306,15.0015,15.0233,133600.0
2013-07-11 11:00:00,20.63,20.64,20.6,20.63,126800.0,15.0233,15.0306,15.0015,15.0233,126800.0
2013-07-11 11:10:00,20.63,20.63,20.6,20.61,95200.0,15.0233,15.0233,15.0015,15.0088,95200.0
2013-07-11 11:20:00,20.61,20.63,20.6,20.61,143200.0,15.0088,15.0233,15.0015,15.0088,143200.0
2013-07-11 11:30:00,20.6,20.61,20.58,20.59,259600.0,15.0015,15.0088,14.9869,14.9942,259600.0
2013-07-11 11:40:00,20.59,20.63,20.58,20.61,123600.0,14.9942,15.0233,14.9869,15.0088,123600.0
2013-07-11 11:50:00,20.61,20.62,20.6,20.61,99200.0,15.0088,15.0161,15.0015,15.0088,99200.0
2013-07-11 12:00:00,20.61,20.64,20.6,20.62,280400.0,15.0088,15.0306,15.0015,15.0161,280400.0
2013-07-11 12:10:00,20.62,20.63,20.6,20.62,83200.0,15.0161,15.0233,15.0015,15.0161,83200.0
2013-07-11 12:20:00,20.62,20.66,20.62,20.63,130400.0,15.0161,15.0452,15.0161,15.0233,130400.0
2013-07-11 12:30:00,20.63,20.63,20.61,20.61,63600.0,15.0233,15.0233,15.0088,15.0088,63600.0
2013-07-11 12:40:00,20.61,20.64,20.61,20.62,92800.0,15.0088,15.0306,15.0088,15.0161,92800.0
2013-07-11 12:50:00,20.62,20.65,20.62,20.63,36400.0,15.0161,15.0379,15.0161,15.0233,36400.0
2013-07-11 13:00:00,20.63,20.65,20.63,20.65,46800.0,15.0233,15.0379,15.0233,15.0379,46800.0
2013-07-11 13:10:00,20.64,20.64,20.63,20.63,55200.0,15.0306,15.0306,15.0233,15.0233,55200.0
2013-07-11 13:20:00,20.63,20.63,20.61,20.62,118800.0,15.0233,15.0233,15.0088,15.0161,118800.0
2013-07-11 13:30:00,20.62,20.63,20.61,20.63,60800.0,15.0161,15.0233,15.0088,15.0233,60800.0
2013-07-11 13:40:00,20.63,20.66,20.63,20.66,42000.0,15.0233,15.0452,15.0233,15.0452,42000.0
2013-07-11 13:50:00,20.66,20.68,20.64,20.68,59200.0,15.0452,15.0598,15.0306,15.0598,59200.0
2013-07-11 14:00:00,20.68,20.71,20.68,20.7,60400.0,15.0598,15.0816,15.0598,15.0743,60400.0
2013-07-11 14:10:00,20.7,20.73,20.7,20.73,92800.0,15.0743,15.0962,15.0743,15.0962,92800.0
2013-07-11 14:20:00,20.73,20.75,20.71,20.73,173200.0,15.0962,15.1107,15.0816,15.0962,173200.0
2013-07-11 14:30:00,20.73,20.76,20.73,20.74,103200.0,15.0962,15.118,15.0962,15.1034,103200.0
2013-07-11 14:40:00,20.74,20.75,20.73,20.74,74000.0,15.1034,15.1107,15.0962,15.1034,74000.0
2013-07-11 14:50:00,20.74,20.76,20.73,20.75,134400.0,15.1034,15.118,15.0962,15.1107,134400.0
2013-07-11 15:00:00,20.75,20.75,20.7,20.72,261200.0,15.1107,15.1107,15.0743,15.0889,261200.0
2013-07-11 15:10:00,20.72,20.75,20.72,20.73,148400.0,15.0889,15.1107,15.0889,15.0962,148400.0
2013-07-11 15:20:00,20.73,20.78,20.69,20.77,460800.0,15.0962,15.1326,15.067,15.1253,460800.0
2013-07-11 15:30:00,20.77,20.8,20.75,20.8,328000.0,15.1253,15.1471,15.1107,15.1471,328000.0
2013-07-11 15:40:00,20.79,20.85,20.79,20.81,373200.0,15.1399,15.1836,15.1399,15.1544,373200.0
2013-07-11 15:50:00,20.81,20.83,20.79,20.81,790800.0,15.1544,15.169,15.1399,15.1544,790800.0
2013-07-12 09:30:00,20.8,20.81,20.72,20.78,124000.0,15.1471,15.1544,15.0889,15.1326,124000.0
2013-07-12 09:40:00,20.78,20.8,20.75,20.77,78800.0,15.1326,15.1471,15.1107,15.1253,78800.0
2013-07-12 09:50:00,20.76,20.79,20.72,20.76,77200.0,15.118,15.1399,15.0889,15.118,77200.0
2013-07-12 10:00:00,20.75,20.77,20.71,20.71,80800.0,15.1107,15.1253,15.0816,15.0816,80800.0
2013-07-12 10:10:00,20.72,20.77,20.71,20.75,67600.0,15.0889,15.1253,15.0816,15.1107,67600.0
2013-07-12 10:20:00,20.75,20.75,20.7,20.73,67200.0,15.1107,15.1107,15.0743,15.0962,67200.0
2013-07-12 10:30:00,20.73,20.8,20.71,20.8,59600.0,15.0962,15.1471,15.0816,15.1471,59600.0
2013-07-12 10:40:00,20.8,20.83,20.79,20.82,97600.0,15.1471,15.169,15.1399,15.1617,97600.0
2013-07-12 10:50:00,20.81,20.85,20.81,20.84,182400.0,15.1544,15.1836,15.1544,15.1763,182400.0
2013-07-12 11:00:00,20.84,20.86,20.84,20.85,61600.0,15.1763,15.1908,15.1763,15.1836,61600.0
2013-07-12 11:10:00,20.84,20.86,20.84,20.85,144800.0,15.1763,15.1908,15.1763,15.1836,144800.0
2013-07-12 11:20:00,20.86,20.89,20.86,20.88,132000.0,15.1908,15.2127,15.1908,15.2054,132000.0
2013-07-12 11:30:00,20.88,20.88,20.85,20.87,72800.0,15.2054,15.2054,15.1836,15.1981,72800.0
2013-07-12 11:40:00,20.87,20.92,20.87,20.89,143600.0,15.1981,15.2345,15.1981,15.2127,143600.0
2013-07-12 11:50:00,20.88,20.89,20.86,20.87,99600.0,15.2054,15.2127,15.1908,15.1981,99600.0
2013-07-12 12:00:00,20.87,20.9,20.86,20.9,130000.0,15.1981,15.22,15.1908,15.22,130000.0
2013-07-12 12:10:00,20.89,20.9,20.88,20.88,177200.0,15.2127,15.22,15.2054,15.2054,177200.0
2013-07-12 12:20:00,20.88,20.89,20.87,20.89,53600.0,15.2054,15.2127,15.1981,15.2127,53600.0
2013-07-12 12:30:00,20.89,20.89,20.86,20.89,76400.0,15.2127,15.2127,15.1908,15.2127,76400.0
2013-07-12 12:40:00,20.89,20.93,20.89,20.9,71600.0,15.2127,15.2418,15.2127,15.22,71600.0
2013-07-12 12:50:00,20.9,20.92,20.89,20.89,106000.0,15.22,15.2345,15.2127,15.2127,106000.0
2013-07-12 13:00:00,20.9,20.91,20.88,20.9,159600.0,15.22,15.2272,15.2054,15.22,159600.0
2013-07-12 13:10:00,20.9,20.93,20.89,20.93,98800.0,15.22,15.2418,15.2127,15.2418,98800.0
2013-07-12 13:20:00,20.93,20.95,20.92,20.93,72400.0,15.2418,15.2564,15.2345,15.2418,72400.0
2013-07-12 13:30:00,20.93,20.95,20.93,20.95,70000.0,15.2418,15.2564,15.2418,15.2564,70000.0
2013-07-12 13:40:00,20.95,20.97,20.93,20.97,45600.0,15.2564,15.2709,15.2418,15.2709,45600.0
2013-07-12 13:50:00,20.97,20.97,20.94,20.94,48800.0,15.2709,15.2709,15.2491,15.2491,48800.0
2013-07-12 14:00:00,20.94,20.96,20.93,20.94,145200.0,15.2491,15.2637,15.2418,15.2491,145200.0
2013-07-12 14:10:00,20.94,20.95,20.93,20.95,124400.0,15.2491,15.2564,15.2418,15.2564,124400.0
2013-07-12 14:20:00,20.95,20.97,20.95,20.97,61200.0,15.2564,15.2709,15.2564,15.2709,61200.0
2013-07-12 14:30:00,20.97,20.98,20.94,20.96,63600.0,15.2709,15.2782,15.2491,15.2637,63600.0
2013-07-12 14:40:00,20.96,20.98,20.96,20.97,89200.0,15.2637,15.2782,15.2637,15.2709,89200.0
2013-07-12 14:50:00,20.97,20.98,20.96,20.97,92000.0,15.2709,15.2782,15.2637,15.2709,92000.0
2013-07-12 15:00:00,20.97,20.97,20.96,20.96,132400.0,15.2709,15.2709,15.2637,15.2637,132400.0
2013-07-12 15:10:00,20.96,20.98,20.96,20.98,138000.0,15.2637,15.2782,15.2637,15.2782,138000.0
2013-07-12 15:20:00,20.98,20.98,20.96,20.97,155200.0,15.2782,15.2782,15.2637,15.2709,155200.0
2013-07-12 15:30:00,20.97,20.98,20.96,20.97,191200.0,15.2709,15.2782,15.2637,15.2709,191200.0
2013-07-12 15:40:00,20.97,21.03,20.96,21.01,364800.0,15.2709,15.3146,15.2637,15.3001,364800.0
2013-07-12 15:50:00,21.01,21.04,21.0,21.0,938000.0,15.3001,15.3219,15.2928,15.2928,938000.0
2013-07-15 09:30:00,20.93,20.99,20.92,20.99,148400.0,15.2418,15.2855,15.2345,15.2855,148400.0
2013-07-15 09:40:00,20.99,21.06,20.97,21.04,74400.0,15.2855,15.3365,15.2709,15.3219,74400.0
2013-07-15 09:50:00,21.04,21.11,21.03,21.07,134400.0,15.3219,15.3729,15.3146,15.3438,134400.0
2013-07-15 10:00:00,21.07,21.13,21.05,21.13,91200.0,15.3438,15.3875,15.3292,15.3875,91200.0
2013-07-15 10:10:00,21.11,21.14,21.09,21.09,94800.0,15.3729,15.3947,15.3583,15.3583,94800.0
2013-07-15 10:20:00,21.09,21.14,21.07,21.13,104000.0,15.3583,15.3947,15.3438,15.3875,104000.0
2013-07-15 10:30:00,21.15,21.15,21.12,21.15,89600.0,15.402,15.402,15.3802,15.402,89600.0
2013-07-15 10:40:00,21.15,21.18,21.15,21.18,100400.0,15.402,15.4239,15.402,15.4239,100400.0
2013-07-15 10:50:00,21.18,21.18,21.16,21.18,149600.0,15.4239,15.4239,15.4093,15.4239,149600.0
2013-07-15 11:00:00,21.17,21.25,21.17,21.23,138000.0,15.4166,15.4748,15.4166,15.4603,138000.0
2013-07-15 11:10:00,21.23,21.31,21.22,21.3,181200.0,15.4603,15.5185,15.453,15.5113,181200.0
2013-07-15 11:20:00,21.3,21.31,21.25,21.26,264400.0,15.5113,15.5185,15.4748,15.4821,264400.0
2013-07-15 11:30:00,21.25,21.29,21.24,21.28,121200.0,15.4748,15.504,15.4676,15.4967,121200.0
2013-07-15 11:40:00,21.28,21.33,21.28,21.31,121200.0,15.4967,15.5331,15.4967,15.5185,121200.0
2013-07-15 11:50:00,21.31,21.33,21.3,21.33,106400.0,15.5185,15.5331,15.5113,15.5331,106400.0
2013-07-15 12:00:00,21.32,21.33,21.31,21.32,142800.0,15.5258,15.5331,15.5185,15.5258,142800.0
2013-07-15 12:10:00,21.32,21.34,21.31,21.33,112000.0,15.5258,15.5404,15.5185,15.5331,112000.0
2013-07-15 12:20:00,21.33,21.34,21.31,21.32,103200.0,15.5331,15.5404,15.5185,15.5258,103200.0
2013-07-15 12:30:00,21.33,21.33,21.29,21.31,87200.0,15.5331,15.5331,15.504,15.5185,87200.0
2013-07-15 12:40:00,21.31,21.31,21.27,21.29,135600.0,15.5185,15.5185,15.4894,15.504,135600.0
2013-07-15 12:50:00,21.29,21.29,21.25,21.25,63600.0,15.504,15.504,15.4748,15.4748,63600.0
2013-07-15 13:00:00,21.25,21.28,21.25,21.27,135600.0,15.4748,15.4967,15.4748,15.4894,135600.0
2013-07-15 13:10:00,21.27,21.29,21.26,21.28,94000.0,15.4894,15.504,15.4821,15.4967,94000.0
2013-07-15 13:20:00,21.28,21.3,21.27,21.29,58800.0,15.4967,15.5113,15.4894,15.504,58800.0
2013-07-15 13:30:00,21.29,21.29,21.25,21.28,104000.0,15.504,15.504,15.4748,15.4967,104000.0
2013-07-15 13:40:00,21.28,21.29,21.27,21.29,242400.0,15.4967,15.504,15.4894,15.504,242400.0
2013-07-15 13:50:00,21.29,21.3,21.28,21.28,144800.0,15.504,15.5113,15.4967,15.4967,144800.0
2013-07-15 14:00:00,21.28,21.37,21.28,21.37,164800.0,15.4967,15.5622,15.4967,15.5622,164800.0
2013-07-15 14:10:00,21.37,21.45,21.37,21.45,296000.0,15.5622,15.6205,15.5622,15.6205,296000.0
2013-07-15 14:20:00,21.45,21.47,21.42,21.44,334000.0,15.6205,15.6351,15.5986,15.6132,334000.0
2013-07-15 14:30:00,21.44,21.45,21.4,21.43,312000.0,15.6132,15.6205,15.5841,15.6059,312000.0
2013-07-15 14:40:00,21.43,21.47,21.42,21.43,563200.0,15.6059,15.6351,15.5986,15.6059,563200.0
2013-07-15 14:50:00,21.43,21.43,21.39,21.4,316800.0,15.6059,15.6059,15.5768,15.5841,316800.0
2013-07-15 15:00:00,21.4,21.41,21.38,21.39,230800.0,15.5841,15.5914,15.5695,15.5768,230800.0
2013-07-15 15:10:00,21.39,21.42,21.38,21.39,271200.0,15.5768,15.5986,15.5695,15.5768,271200.0
2013-07-15 15:20:00,21.39,21.4,21.37,21.39,216400.0,15.5768,15.5841,15.5622,15.5768,216400.0
2013-07-15 15:30:00,21.39,21.39,21.36,21.38,292000.0,15.5768,15.5768,15.555,15.5695,292000.0
2013-07-15 15:40:00,21.38,21.38,21.36,21.37,434000.0,15.5695,15.5695,15.555,15.5622,434000.0
2013-07-15 15:50:00,21.37,21.38,21.34,21.36,862000.0,15.5622,15.5695,15.5404,15.555,862000.0
2013-07-16 09:30:00,21.38,21.41,21.34,21.36,185600.0,15.5695,15.5914,15.5404,15.555,185600.0
2013-07-16 09:40:00,21.38,21.39,21.29,21.36,124000.0,15.5695,15.5768,15.504,15.555,124000.0
2013-07-16 09:50:00,21.36,21.39,21.3,21.31,124800.0,15.555,15.5768,15.5113,15.5185,124800.0
2013-07-16 10:00:00,21.32,21.34,21.27,21.28,183200.0,15.5258,15.5404,15.4894,15.4967,183200.0
2013-07-16 10:10:00,21.27,21.29,21.23,21.25,148400.0,15.4894,15.504,15.4603,15.4748,148400.0
2013-07-16 10:20:00,21.24,21.25,21.21,21.21,171200.0,15.4676,15.4748,15.4457,15.4457,171200.0
2013-07-16 10:30:00,21.21,21.23,21.2,21.23,260000.0,15.4457,15.4603,15.4384,15.4603,260000.0
2013-07-16 10:40:00,21.23,21.24,21.19,21.2,103600.0,15.4603,15.4676,15.4312,15.4384,103600.0
2013-07-16 10:50:00,21.21,21.21,21.17,21.18,181200.0,15.4457,15.4457,15.4166,15.4239,181200.0
2013-07-16 11:00:00,21.18,21.25,21.18,21.2,146800.0,15.4239,15.4748,15.4239,15.4384,146800.0
2013-07-16 11:10:00,21.21,21.23,21.18,21.2,246800.0,15.4457,15.4603,15.4239,15.4384,246800.0
2013-07-16 11:20:00,21.2,21.21,21.18,21.2,158000.0,15.4384,15.4457,15.4239,15.4384,158000.0
2013-07-16 11:30:00,21.2,21.21,21.19,21.2,120400.0,15.4384,15.4457,15.4312,15.4384,120400.0
2013-07-16 11:40:00,21.2,21.21,21.18,21.18,207600.0,15.4384,15.4457,15.4239,15.4239,207600.0
2013-07-16 11:50:00,21.18,21.2,21.18,21.2,206400.0,15.4239,15.4384,15.4239,15.4384,206400.0
2013-07-16 12:00:00,21.19,21.2,21.18,21.18,119600.0,15.4312,15.4384,15.4239,15.4239,119600.0
2013-07-16 12:10:00,21.18,21.2,21.18,21.2,120800.0,15.4239,15.4384,15.4239,15.4384,120800.0
2013-07-16 12:20:00,21.2,21.2,21.17,21.18,147600.0,15.4384,15.4384,15.4166,15.4239,147600.0
2013-07-16 12:30:00,21.18,21.2,21.16,21.17,250000.0,15.4239,15.4384,15.4093,15.4166,250000.0
2013-07-16 12:40:00,21.17,21.18,21.16,21.16,120400.0,15.4166,15.4239,15.4093,15.4093,120400.0
2013-07-16 12:50:00,21.16,21.17,21.16,21.17,67600.0,15.4093,15.4166,15.4093,15.4166,67600.0
2013-07-16 13:00:00,21.17,21.18,21.15,21.16,113200.0,15.4166,15.4239,15.402,15.4093,113200.0
2013-07-16 13:10:00,21.15,21.16,21.12,21.14,236800.0,15.402,15.4093,15.3802,15.3947,236800.0
2013-07-16 13:20:00,21.14,21.16,21.14,21.15,132000.0,15.3947,15.4093,15.3947,15.402,132000.0
2013-07-16 13:30:00,21.15,21.2,21.15,21.18,245600.0,15.402,15.4384,15.402,15.4239,245600.0
2013-07-16 13:40:00,21.18,21.21,21.17,21.2,341600.0,15.4239,15.4457,15.4166,15.4384,341600.0
2013-07-16 13:50:00,21.2,21.2,21.19,21.2,126800.0,15.4384,15.4384,15.4312,15.4384,126800.0
2013-07-16 14:00:00,21.2,21.22,21.2,21.21,144800.0,15.4384,15.453,15.4384,15.4457,144800.0
2013-07-16 14:10:00,21.21,21.24,21.2,21.23,332000.0,15.4457,15.4676,15.4384,15.4603,332000.0
2013-07-16 14:20:00,21.23,21.29,21.23,21.27,359200.0,15.4603,15.504,15.4603,15.4894,359200.0
2013-07-16 14:30:00,21.27,21.28,21.23,21.23,233200.0,15.4894,15.4967,15.4603,15.4603,233200.0
2013-07-16 14:40:00,21.23,21.26,21.21,21.21,352400.0,15.4603,15.4821,15.4457,15.4457,352400.0
2013-07-16 14:50:00,21.21,21.24,21.21,21.23,106400.0,15.4457,15.4676,15.4457,15.4603,106400.0
2013-07-16 15:00:00,21.23,21.23,21.18,21.18,277200.0,15.4603,15.4603,15.4239,15.4239,277200.0
2013-07-16 15:10:00,21.18,21.24,21.18,21.24,295200.0,15.4239,15.4676,15.4239,15.4676,295200.0
2013-07-16 15:20:00,21.23,21.26,21.23,21.25,196400.0,15.4603,15.4821,15.4603,15.4748,196400.0
2013-07-16 15:30:00,21.25,21.25,21.21,21.21,258000.0,15.4748,15.4748,15.4457,15.4457,258000.0
2013-07-16 15:40:00,21.22,21.24,21.18,21.22,416800.0,15.453,15.4676,15.4239,15.453,416800.0
2013-07-16 15:50:00,21.22,21.24,21.21,21.24,1100400.0,15.453,15.4676,15.4457,15.4676,1100400.0
2013-07-17 09:30:00,21.36,21.41,21.34,21.39,324400.0,15.555,15.5914,15.5404,15.5768,324400.0
2013-07-17 09:40:00,21.37,21.38,21.3,21.34,173600.0,15.5622,15.5695,15.5113,15.5404,173600.0
2013-07-17 09:50:00,21.33,21.36,21.29,21.33,163600.0,15.5331,15.555,15.504,15.5331,163600.0
2013-07-17 10:00:00,21.33,21.34,21.32,21.33,406800.0,15.5331,15.5404,15.5258,15.5331,406800.0
2013-07-17 10:10:00,21.33,21.35,21.29,21.31,373200.0,15.5331,15.5477,15.504,15.5185,373200.0
2013-07-17 10:20:00,21.32,21.34,21.3,21.3,113600.0,15.5258,15.5404,15.5113,15.5113,113600.0
2013-07-17 10:30:00,21.31,21.33,21.26,21.27,128000.0,15.5185,15.5331,15.4821,15.4894,128000.0
2013-07-17 10:40:00,21.26,21.26,21.22,21.22,90800.0,15.4821,15.4821,15.453,15.453,90800.0
2013-07-17 10:50:00,21.22,21.22,21.17,21.17,208400.0,15.453,15.453,15.4166,15.4166,208400.0
2013-07-17 11:00:00,21.17,21.2,21.15,21.2,194000.0,15.4166,15.4384,15.402,15.4384,194000.0
2013-07-17 11:10:00,21.2,21.2,21.17,21.18,170800.0,15.4384,15.4384,15.4166,15.4239,170800.0
2013-07-17 11:20:00,21.19,21.2,21.16,21.18,201600.0,15.4312,15.4384,15.4093,15.4239,201600.0
2013-07-17 11:30:00,21.18,21.22,21.17,21.22,212800.0,15.4239,15.453,15.4166,15.453,212800.0
2013-07-17 11:40:00,21.22,21.23,21.18,21.19,130800.0,15.453,15.4603,15.4239,15.4312,130800.0
2013-07-17 11:50:00,21.2,21.21,21.16,21.18,85600.0,15.4384,15.4457,15.4093,15.4239,85600.0
2013-07-17 12:00:00,21.18,21.21,21.17,21.21,202800.0,15.4239,15.4457,15.4166,15.4457,202800.0
2013-07-17 12:10:00,21.21,21.25,21.19,21.25,134400.0,15.4457,15.4748,15.4312,15.4748,134400.0
2013-07-17 12:20:00,21.25,21.25,21.22,21.25,77600.0,15.4748,15.4748,15.453,15.4748,77600.0
2013-07-17 12:30:00,21.24,21.26,21.24,21.24,68800.0,15.4676,15.4821,15.4676,15.4676,68800.0
2013-07-17 12:40:00,21.24,21.28,21.24,21.26,85200.0,15.4676,15.4967,15.4676,15.4821,85200.0
2013-07-17 12:50:00,21.26,21.27,21.25,21.26,32400.0,15.4821,15.4894,15.4748,15.4821,32400.0
2013-07-17 13:00:00,21.26,21.28,21.25,21.28,91600.0,15.4821,15.4967,15.4748,15.4967,91600.0
2013-07-17 13:10:00,21.28,21.32,21.28,21.31,86000.0,15.4967,15.5258,15.4967,15.5185,86000.0
2013-07-17 13:20:00,21.31,21.32,21.3,21.3,62000.0,15.5185,15.5258,15.5113,15.5113,62000.0
2013-07-17 13:30:00,21.3,21.3,21.27,21.27,155200.0,15.5113,15.5113,15.4894,15.4894,155200.0
2013-07-17 13:40:00,21.27,21.28,21.25,21.28,142400.0,15.4894,15.4967,15.4748,15.4967,142400.0
2013-07-17 13:50:00,21.28,21.29,21.26,21.27,174000.0,15.4967,15.504,15.4821,15.4894,174000.0
2013-07-17 14:00:00,21.27,21.29,21.25,21.29,320800.0,15.4894,15.504,15.4748,15.504,320800.0
2013-07-17 14:10:00,21.29,21.3,21.26,21.27,59200.0,15.504,15.5113,15.4821,15.4894,59200.0
2013-07-17 14:20:00,21.27,21.29,21.27,21.27,149200.0,15.4894,15.504,15.4894,15.4894,149200.0
2013-07-17 14:30:00,21.27,21.27,21.24,21.25,45600.0,15.4894,15.4894,15.4676,15.4748,45600.0
2013-07-17 14:40:00,21.25,21.26,21.22,21.23,56800.0,15.4748,15.4821,15.453,15.4603,56800.0
2013-07-17 14:50:00,21.23,21.24,21.23,21.23,50000.0,15.4603,15.4676,15.4603,15.4603,50000.0
2013-07-17 15:00:00,21.23,21.24,21.22,21.23,64000.0,15.4603,15.4676,15.453,15.4603,64000.0
2013-07-17 15:10:00,21.23,21.24,21.2,21.22,94000.0,15.4603,15.4676,15.4384,15.453,94000.0
2013-07-17 15:20:00,21.22,21.23,21.2,21.2,85200.0,15.453,15.4603,15.4384,15.4384,85200.0
2013-07-17 15:30:00,21.2,21.21,21.18,21.2,103600.0,15.4384,15.4457,15.4239,15.4384,103600.0
2013-07-17 15:40:00,21.19,21.22,21.19,21.21,188000.0,15.4312,15.453,15.4312,15.4457,188000.0
2013-07-17 15:50:00,21.2,21.22,21.2,21.2,626400.0,15.4384,15.453,15.4384,15.4384,626400.0
2013-07-18 09:30:00,21.27,21.34,21.21,21.32,373200.0,15.4894,15.5404,15.4457,15.5258,373200.0
2013-07-18 09:40:00,21.31,21.34,21.3,21.32,171200.0,15.5185,15.5404,15.5113,15.5258,171200.0
2013-07-18 09:50:00,21.33,21.36,21.31,21.34,241200.0,15.5331,15.555,15.5185,15.5404,241200.0
2013-07-18 10:00:00,21.35,21.37,21.33,21.36,134000.0,15.5477,15.5622,15.5331,15.555,134000.0
2013-07-18 10:10:00,21.36,21.4,21.36,21.38,82400.0,15.555,15.5841,15.555,15.5695,82400.0
2013-07-18 10:20:00,21.37,21.4,21.36,21.38,92000.0,15.5622,15.5841,15.555,15.5695,92000.0
2013-07-18 10:30:00,21.39,21.39,21.35,21.36,110000.0,15.5768,15.5768,15.5477,15.555,110000.0
2013-07-18 10:40:00,21.35,21.39,21.34,21.39,77600.0,15.5477,15.5768,15.5404,15.5768,77600.0
2013-07-18 10:50:00,21.39,21.4,21.35,21.35,50400.0,15.5768,15.5841,15.5477,15.5477,50400.0
2013-07-18 11:00:00,21.35,21.38,21.34,21.35,252400.0,15.5477,15.5695,15.5404,15.5477,252400.0
2013-07-18 11:10:00,21.35,21.38,21.34,21.34,104000.0,15.5477,15.5695,15.5404,15.5404,104000.0
2013-07-18 11:20:00,21.35,21.38,21.34,21.35,47200.0,15.5477,15.5695,15.5404,15.5477,47200.0
2013-07-18 11:30:00,21.35,21.36,21.35,21.36,62400.0,15.5477,15.555,15.5477,15.555,62400.0
2013-07-18 11:40:00,21.36,21.36,21.33,21.36,61600.0,15.555,15.555,15.5331,15.555,61600.0
2013-07-18 11:50:00,21.36,21.36,21.35,21.35,90400.0,15.555,15.555,15.5477,15.5477,90400.0
2013-07-18 12:00:00,21.35,21.38,21.35,21.35,86800.0,15.5477,15.5695,15.5477,15.5477,86800.0
2013-07-18 12:10:00,21.35,21.36,21.35,21.36,63200.0,15.5477,15.555,15.5477,15.555,63200.0
2013-07-18 12:20:00,21.36,21.37,21.35,21.36,78400.0,15.555,15.5622,15.5477,15.555,78400.0
2013-07-18 12:30:00,21.36,21.38,21.36,21.36,55200.0,15.555,15.5695,15.555,15.555,55200.0
2013-07-18 12:40:00,21.36,21.38,21.34,21.35,82000.0,15.555,15.5695,15.5404,15.5477,82000.0
2013-07-18 12:50:00,21.34,21.35,21.33,21.35,54400.0,15.5404,15.5477,15.5331,15.5477,54400.0
2013-07-18 13:00:00,21.35,21.36,21.33,21.34,132000.0,15.5477,15.555,15.5331,15.5404,132000.0
2013-07-18 13:10:00,21.34,21.36,21.34,21.34,101600.0,15.5404,15.555,15.5404,15.5404,101600.0
2013-07-18 13:20:00,21.34,21.36,21.32,21.34,60400.0,15.5404,15.555,15.5258,15.5404,60400.0
2013-07-18 13:30:00,21.34,21.36,21.32,21.35,102800.0,15.5404,15.555,15.5258,15.5477,102800.0
2013-07-18 13:40:00,21.35,21.36,21.34,21.35,85600.0,15.5477,15.555,15.5404,15.5477,85600.0
2013-07-18 13:50:00,21.35,21.36,21.34,21.36,92800.0,15.5477,15.555,15.5404,15.555,92800.0
2013-07-18 14:00:00,21.36,21.38,21.35,21.35,84400.0,15.555,15.5695,15.5477,15.5477,84400.0
2013-07-18 14:10:00,21.35,21.39,21.35,21.38,57600.0,15.5477,15.5768,15.5477,15.5695,57600.0
2013-07-18 14:20:00,21.38,21.4,21.38,21.4,53600.0,15.5695,15.5841,15.5695,15.5841,53600.0
2013-07-18 14:30:00,21.39,21.41,21.39,21.41,51600.0,15.5768,15.5914,15.5768,15.5914,51600.0
2013-07-18 14:40:00,21.41,21.42,21.4,21.4,64800.0,15.5914,15.5986,15.5841,15.5841,64800.0
2013-07-18 14:50:00,21.4,21.41,21.38,21.4,68000.0,15.5841,15.5914,15.5695,15.5841,68000.0
2013-07-18 15:00:00,21.4,21.41,21.38,21.4,162800.0,15.5841,15.5914,15.5695,15.5841,162800.0
2013-07-18 15:10:00,21.4,21.4,21.38,21.4,476400.0,15.5841,15.5841,15.5695,15.5841,476400.0
2013-07-18 15:20:00,21.4,21.41,21.39,21.4,173600.0,15.5841,15.5914,15.5768,15.5841,173600.0
2013-07-18 15:30:00,21.4,21.4,21.36,21.36,202800.0,15.5841,15.5841,15.555,15.555,202800.0
2013-07-18 15:40:00,21.36,21.39,21.35,21.39,323600.0,15.555,15.5768,15.5477,15.5768,323600.0
2013-07-18 15:50:00,21.39,21.39,21.35,21.36,567600.0,15.5768,15.5768,15.5477,15.555,567600.0
2013-07-19 09:30:00,21.38,21.44,21.33,21.34,1082400.0,15.5695,15.6132,15.5331,15.5404,1082400.0
2013-07-19 09:40:00,21.34,21.46,21.34,21.35,120000.0,15.5404,15.6278,15.5404,15.5477,120000.0
2013-07-19 09:50:00,21.35,21.4,21.32,21.33,144000.0,15.5477,15.5841,15.5258,15.5331,144000.0
2013-07-19 10:00:00,21.32,21.39,21.32,21.33,137600.0,15.5258,15.5768,15.5258,15.5331,137600.0
2013-07-19 10:10:00,21.33,21.35,21.27,21.27,152000.0,15.5331,15.5477,15.4894,15.4894,152000.0
2013-07-19 10:20:00,21.27,21.3,21.24,21.3,97600.0,15.4894,15.5113,15.4676,15.5113,97600.0
2013-07-19 10:30:00,21.29,21.33,21.29,21.29,118400.0,15.504,15.5331,15.504,15.504,118400.0
2013-07-19 10:40:00,21.29,21.31,21.28,21.29,119200.0,15.504,15.5185,15.4967,15.504,119200.0
2013-07-19 10:50:00,21.29,21.31,21.28,21.29,127200.0,15.504,15.5185,15.4967,15.504,127200.0
2013-07-19 11:00:00,21.29,21.3,21.25,21.25,130400.0,15.504,15.5113,15.4748,15.4748,130400.0
2013-07-19 11:10:00,21.25,21.31,21.25,21.31,110000.0,15.4748,15.5185,15.4748,15.5185,110000.0
2013-07-19 11:20:00,21.31,21.32,21.28,21.29,94000.0,15.5185,15.5258,15.4967,15.504,94000.0
2013-07-19 11:30:00,21.29,21.32,21.28,21.32,246800.0,15.504,15.5258,15.4967,15.5258,246800.0
2013-07-19 11:40:00,21.32,21.32,21.3,21.3,140800.0,15.5258,15.5258,15.5113,15.5113,140800.0
2013-07-19 11:50:00,21.3,21.3,21.27,21.29,106800.0,15.5113,15.5113,15.4894,15.504,106800.0
2013-07-19 12:00:00,21.29,21.29,21.27,21.27,102400.0,15.504,15.504,15.4894,15.4894,102400.0
2013-07-19 12:10:00,21.27,21.28,21.26,21.27,67600.0,15.4894,15.4967,15.4821,15.4894,67600.0
2013-07-19 12:20:00,21.27,21.27,21.25,21.25,77200.0,15.4894,15.4894,15.4748,15.4748,77200.0
2013-07-19 12:30:00,21.25,21.27,21.25,21.27,77600.0,15.4748,15.4894,15.4748,15.4894,77600.0
2013-07-19 12:40:00,21.27,21.27,21.25,21.26,73200.0,15.4894,15.4894,15.4748,15.4821,73200.0
2013-07-19 12:50:00,21.26,21.27,21.25,21.27,58800.0,15.4821,15.4894,15.4748,15.4894,58800.0
2013-07-19 13:00:00,21.27,21.3,21.27,21.29,85600.0,15.4894,15.5113,15.4894,15.504,85600.0
2013-07-19 13:10:00,21.29,21.31,21.29,21.3,60000.0,15.504,15.5185,15.504,15.5113,60000.0
2013-07-19 13:20:00,21.3,21.31,21.29,21.29,71600.0,15.5113,15.5185,15.504,15.504,71600.0
2013-07-19 13:30:00,21.29,21.3,21.29,21.29,74400.0,15.504,15.5113,15.504,15.504,74400.0
2013-07-19 13:40:00,21.29,21.3,21.28,21.3,198000.0,15.504,15.5113,15.4967,15.5113,198000.0
2013-07-19 13:50:00,21.29,21.29,21.28,21.28,63600.0,15.504,15.504,15.4967,15.4967,63600.0
2013-07-19 14:00:00,21.29,21.3,21.28,21.29,88800.0,15.504,15.5113,15.4967,15.504,88800.0
2013-07-19 14:10:00,21.29,21.31,21.29,21.3,89200.0,15.504,15.5185,15.504,15.5113,89200.0
2013-07-19 14:20:00,21.3,21.3,21.28,21.28,72800.0,15.5113,15.5113,15.4967,15.4967,72800.0
2013-07-19 14:30:00,21.28,21.29,21.27,21.28,98000.0,15.4967,15.504,15.4894,15.4967,98000.0
2013-07-19 14:40:00,21.28,21.28,21.26,21.27,120400.0,15.4967,15.4967,15.4821,15.4894,120400.0
2013-07-19 14:50:00,21.27,21.27,21.25,21.26,159600.0,15.4894,15.4894,15.4748,15.4821,159600.0
2013-07-19 15:00:00,21.26,21.27,21.25,21.26,205600.0,15.4821,15.4894,15.4748,15.4821,205600.0
2013-07-19 15:10:00,21.26,21.26,21.23,21.23,199600.0,15.4821,15.4821,15.4603,15.4603,199600.0
2013-07-19 15:20:00,21.23,21.25,21.22,21.23,214400.0,15.4603,15.4748,15.453,15.4603,214400.0
2013-07-19 15:30:00,21.23,21.26,21.23,21.23,209600.0,15.4603,15.4821,15.4603,15.4603,209600.0
2013-07-19 15:40:00,21.24,21.25,21.22,21.23,257200.0,15.4676,15.4748,15.453,15.4603,257200.0
2013-07-19 15:50:00,21.23,21.25,21.23,21.24,613600.0,15.4603,15.4748,15.4603,15.4676,613600.0
2013-07-22 09:30:00,21.25,21.34,21.22,21.34,125200.0,15.4748,15.5404,15.453,15.5404,125200.0
2013-07-22 09:40:00,21.34,21.34,21.27,21.31,86800.0,15.5404,15.5404,15.4894,15.5185,86800.0
2013-07-22 09:50:00,21.32,21.34,21.26,21.28,83200.0,15.5258,15.5404,15.4821,15.4967,83200.0
2013-07-22 10:00:00,21.27,21.33,21.27,21.32,112000.0,15.4894,15.5331,15.4894,15.5258,112000.0
2013-07-22 10:10:00,21.32,21.33,21.26,21.26,109200.0,15.5258,15.5331,15.4821,15.4821,109200.0
2013-07-22 10:20:00,21.27,21.28,21.25,21.26,69200.0,15.4894,15.4967,15.4748,15.4821,69200.0
2013-07-22 10:30:00,21.27,21.27,21.23,21.25,56000.0,15.4894,15.4894,15.4603,15.4748,56000.0
2013-07-22 10:40:00,21.26,21.27,21.21,21.21,62400.0,15.4821,15.4894,15.4457,15.4457,62400.0
2013-07-22 10:50:00,21.22,21.24,21.2,21.23,112400.0,15.453,15.4676,15.4384,15.4603,112400.0
2013-07-22 11:00:00,21.23,21.27,21.22,21.25,229600.0,15.4603,15.4894,15.453,15.4748,229600.0
2013-07-22 11:10:00,21.25,21.3,21.25,21.27,238400.0,15.4748,15.5113,15.4748,15.4894,238400.0
2013-07-22 11:20:00,21.27,21.29,21.25,21.28,102000.0,15.4894,15.504,15.4748,15.4967,102000.0
2013-07-22 11:30:00,21.28,21.31,21.26,21.3,94000.0,15.4967,15.5185,15.4821,15.5113,94000.0
2013-07-22 11:40:00,21.3,21.3,21.26,21.27,71600.0,15.5113,15.5113,15.4821,15.4894,71600.0
2013-07-22 11:50:00,21.27,21.28,21.26,21.26,109600.0,15.4894,15.4967,15.4821,15.4821,109600.0
2013-07-22 12:00:00,21.26,21.27,21.25,21.25,104400.0,15.4821,15.4894,15.4748,15.4748,104400.0
2013-07-22 12:10:00,21.25,21.25,21.23,21.24,50800.0,15.4748,15.4748,15.4603,15.4676,50800.0
2013-07-22 12:20:00,21.24,21.24,21.22,21.23,68400.0,15.4676,15.4676,15.453,15.4603,68400.0
2013-07-22 12:30:00,21.23,21.24,21.22,21.24,140400.0,15.4603,15.4676,15.453,15.4676,140400.0
2013-07-22 12:40:00,21.24,21.25,21.23,21.23,48800.0,15.4676,15.4748,15.4603,15.4603,48800.0
2013-07-22 12:50:00,21.22,21.23,21.2,21.2,72800.0,15.453,15.4603,15.4384,15.4384,72800.0
2013-07-22 13:00:00,21.21,21.25,21.21,21.23,116800.0,15.4457,15.4748,15.4457,15.4603,116800.0
2013-07-22 13:10:00,21.23,21.23,21.2,21.2,137200.0,15.4603,15.4603,15.4384,15.4384,137200.0
2013-07-22 13:20:00,21.2,21.23,21.2,21.21,90800.0,15.4384,15.4603,15.4384,15.4457,90800.0
2013-07-22 13:30:00,21.21,21.24,21.21,21.22,66000.0,15.4457,15.4676,15.4457,15.453,66000.0
2013-07-22 13:40:00,21.22,21.24,21.22,21.22,40400.0,15.453,15.4676,15.453,15.453,40400.0
2013-07-22 13:50:00,21.22,21.23,21.21,21.22,67600.0,15.453,15.4603,15.4457,15.453,67600.0
2013-07-22 14:00:00,21.22,21.23,21.21,21.23,28000.0,15.453,15.4603,15.4457,15.4603,28000.0
2013-07-22 14:10:00,21.23,21.25,21.22,21.24,66400.0,15.4603,15.4748,15.453,15.4676,66400.0
2013-07-22 14:20:00,21.24,21.24,21.23,21.24,64800.0,15.4676,15.4676,15.4603,15.4676,64800.0
2013-07-22 14:30:00,21.24,21.24,21.23,21.24,163600.0,15.4676,15.4676,15.4603,15.4676,163600.0
2013-07-22 14:40:00,21.24,21.26,21.24,21.26,140000.0,15.4676,15.4821,15.4676,15.4821,140000.0
2013-07-22 14:50:00,21.26,21.27,21.25,21.27,108000.0,15.4821,15.4894,15.4748,15.4894,108000.0
2013-07-22 15:00:00,21.27,21.27,21.23,21.24,98400.0,15.4894,15.4894,15.4603,15.4676,98400.0
2013-07-22 15:10:00,21.24,21.25,21.23,21.24,70000.0,15.4676,15.4748,15.4603,15.4676,70000.0
2013-07-22 15:20:00,21.25,21.26,21.23,21.26,68000.0,15.4748,15.4821,15.4603,15.4821,68000.0
2013-07-22 15:30:00,21.25,21.25,21.22,21.23,142000.0,15.4748,15.4748,15.453,15.4603,142000.0
2013-07-22 15:40:00,21.23,21.25,21.2,21.2,207200.0,15.4603,15.4748,15.4384,15.4384,207200.0
2013-07-22 15:50:00,21.21,21.23,21.21,21.22,519200.0,15.4457,15.4603,15.4457,15.453,519200.0
2013-07-23 09:30:00,21.26,21.31,21.19,21.19,124400.0,15.4821,15.5185,15.4312,15.4312,124400.0
2013-07-23 09:40:00,21.2,21.31,21.18,21.29,64800.0,15.4384,15.5185,15.4239,15.504,64800.0
2013-07-23 09:50:00,21.28,21.33,21.26,21.29,73600.0,15.4967,15.5331,15.4821,15.504,73600.0
2013-07-23 10:00:00,21.29,21.34,21.28,21.34,129200.0,15.504,15.5404,15.4967,15.5404,129200.0
2013-07-23 10:10:00,21.33,21.35,21.28,21.29,156800.0,15.5331,15.5477,15.4967,15.504,156800.0
2013-07-23 10:20:00,21.28,21.33,21.28,21.31,142800.0,15.4967,15.5331,15.4967,15.5185,142800.0
2013-07-23 10:30:00,21.32,21.33,21.27,21.28,196400.0,15.5258,15.5331,15.4894,15.4967,196400.0
2013-07-23 10:40:00,21.28,21.31,21.27,21.29,211200.0,15.4967,15.5185,15.4894,15.504,211200.0
2013-07-23 10:50:00,21.29,21.3,21.25,21.25,75200.0,15.504,15.5113,15.4748,15.4748,75200.0
2013-07-23 11:00:00,21.25,21.26,21.22,21.22,69200.0,15.4748,15.4821,15.453,15.453,69200.0
2013-07-23 11:10:00,21.22,21.25,21.22,21.22,84000.0,15.453,15.4748,15.453,15.453,84000.0
2013-07-23 11:20:00,21.22,21.23,21.2,21.21,155600.0,15.453,15.4603,15.4384,15.4457,155600.0
2013-07-23 11:30:00,21.21,21.22,21.17,21.18,64400.0,15.4457,15.453,15.4166,15.4239,64400.0
2013-07-23 11:40:00,21.18,21.19,21.16,21.19,67600.0,15.4239,15.4312,15.4093,15.4312,67600.0
2013-07-23 11:50:00,21.19,21.2,21.17,21.18,132000.0,15.4312,15.4384,15.4166,15.4239,132000.0
2013-07-23 12:00:00,21.18,21.19,21.16,21.18,82800.0,15.4239,15.4312,15.4093,15.4239,82800.0
2013-07-23 12:10:00,21.18,21.2,21.17,21.18,135200.0,15.4239,15.4384,15.4166,15.4239,135200.0
2013-07-23 12:20:00,21.18,21.22,21.18,21.21,100400.0,15.4239,15.453,15.4239,15.4457,100400.0
2013-07-23 12:30:00,21.21,21.24,21.2,21.24,108400.0,15.4457,15.4676,15.4384,15.4676,108400.0
2013-07-23 12:40:00,21.24,21.25,21.23,21.24,166800.0,15.4676,15.4748,15.4603,15.4676,166800.0
2013-07-23 12:50:00,21.25,21.25,21.23,21.23,38000.0,15.4748,15.4748,15.4603,15.4603,38000.0
2013-07-23 13:00:00,21.23,21.26,21.23,21.26,73600.0,15.4603,15.4821,15.4603,15.4821,73600.0
2013-07-23 13:10:00,21.25,21.26,21.23,21.24,102800.0,15.4748,15.4821,15.4603,15.4676,102800.0
2013-07-23 13:20:00,21.24,21.24,21.22,21.22,82000.0,15.4676,15.4676,15.453,15.453,82000.0
2013-07-23 13:30:00,21.22,21.24,21.22,21.23,64800.0,15.453,15.4676,15.453,15.4603,64800.0
2013-07-23 13:40:00,21.23,21.24,21.22,21.22,94000.0,15.4603,15.4676,15.453,15.453,94000.0
2013-07-23 13:50:00,21.22,21.24,21.2,21.2,121200.0,15.453,15.4676,15.4384,15.4384,121200.0
2013-07-23 14:00:00,21.2,21.2,21.18,21.18,149200.0,15.4384,15.4384,15.4239,15.4239,149200.0
2013-07-23 14:10:00,21.18,21.2,21.17,21.2,195600.0,15.4239,15.4384,15.4166,15.4384,195600.0
2013-07-23 14:20:00,21.19,21.21,21.18,21.2,172800.0,15.4312,15.4457,15.4239,15.4384,172800.0
2013-07-23 14:30:00,21.2,21.21,21.18,21.21,86400.0,15.4384,15.4457,15.4239,15.4457,86400.0
2013-07-23 14:40:00,21.21,21.24,21.21,21.21,133200.0,15.4457,15.4676,15.4457,15.4457,133200.0
2013-07-23 14:50:00,21.22,21.22,21.2,21.21,187600.0,15.453,15.453,15.4384,15.4457,187600.0
2013-07-23 15:00:00,21.21,21.23,21.2,21.22,104800.0,15.4457,15.4603,15.4384,15.453,104800.0
2013-07-23 15:10:00,21.22,21.23,21.2,21.22,126000.0,15.453,15.4603,15.4384,15.453,126000.0
2013-07-23 15:20:00,21.22,21.22,21.2,21.21,172400.0,15.453,15.453,15.4384,15.4457,172400.0
2013-07-23 15:30:00,21.21,21.22,21.2,21.2,145200.0,15.4457,15.453,15.4384,15.4384,145200.0
2013-07-23 15:40:00,21.2,21.21,21.17,21.18,271600.0,15.4384,15.4457,15.4166,15.4239,271600.0
2013-07-23 15:50:00,21.18,21.21,21.18,21.2,407200.0,15.4239,15.4457,15.4239,15.4384,407200.0
2013-07-24 09:30:00,21.19,21.21,21.02,21.03,218000.0,15.4312,15.4457,15.3074,15.3146,218000.0
2013-07-24 09:40:00,21.05,21.07,20.96,21.0,250400.0,15.3292,15.3438,15.2637,15.2928,250400.0
2013-07-24 09:50:00,21.0,21.05,21.0,21.02,184000.0,15.2928,15.3292,15.2928,15.3074,184000.0
2013-07-24 10:00:00,21.02,21.08,20.99,21.0,383200.0,15.3074,15.351,15.2855,15.2928,383200.0
2013-07-24 10:10:00,21.0,21.04,20.98,21.0,406800.0,15.2928,15.3219,15.2782,15.2928,406800.0
2013-07-24 10:20:00,21.0,21.0,20.96,20.97,220400.0,15.2928,15.2928,15.2637,15.2709,220400.0
2013-07-24 10:30:00,20.97,21.02,20.96,21.01,160800.0,15.2709,15.3074,15.2637,15.3001,160800.0
2013-07-24 10:40:00,21.01,21.06,20.99,21.05,116800.0,15.3001,15.3365,15.2855,15.3292,116800.0
2013-07-24 10:50:00,21.06,21.06,21.01,21.01,161200.0,15.3365,15.3365,15.3001,15.3001,161200.0
2013-07-24 11:00:00,21.02,21.04,21.0,21.01,148400.0,15.3074,15.3219,15.2928,15.3001,148400.0
2013-07-24 11:10:00,21.0,21.03,21.0,21.03,78000.0,15.2928,15.3146,15.2928,15.3146,78000.0
2013-07-24 11:20:00,21.03,21.05,21.02,21.02,77200.0,15.3146,15.3292,15.3074,15.3074,77200.0
2013-07-24 11:30:00,21.02,21.06,21.02,21.05,78000.0,15.3074,15.3365,15.3074,15.3292,78000.0
2013-07-24 11:40:00,21.05,21.06,21.02,21.02,102000.0,15.3292,15.3365,15.3074,15.3074,102000.0
2013-07-24 11:50:00,21.02,21.02,20.99,21.0,102800.0,15.3074,15.3074,15.2855,15.2928,102800.0
2013-07-24 12:00:00,21.0,21.01,20.99,20.99,72400.0,15.2928,15.3001,15.2855,15.2855,72400.0
2013-07-24 12:10:00,20.99,21.0,20.96,20.97,145600.0,15.2855,15.2928,15.2637,15.2709,145600.0
2013-07-24 12:20:00,20.97,20.99,20.95,20.99,116400.0,15.2709,15.2855,15.2564,15.2855,116400.0
2013-07-24 12:30:00,20.99,21.0,20.96,20.98,128000.0,15.2855,15.2928,15.2637,15.2782,128000.0
2013-07-24 12:40:00,20.98,20.99,20.97,20.99,130400.0,15.2782,15.2855,15.2709,15.2855,130400.0
2013-07-24 12:50:00,20.99,21.0,20.97,20.97,91600.0,15.2855,15.2928,15.2709,15.2709,91600.0
2013-07-24 13:00:00,20.97,21.0,20.96,20.97,205200.0,15.2709,15.2928,15.2637,15.2709,205200.0
2013-07-24 13:10:00,20.97,20.97,20.93,20.96,101200.0,15.2709,15.2709,15.2418,15.2637,101200.0
2013-07-24 13:20:00,20.97,20.99,20.95,20.95,658400.0,15.2709,15.2855,15.2564,15.2564,658400.0
2013-07-24 13:30:00,20.95,20.96,20.92,20.93,88000.0,15.2564,15.2637,15.2345,15.2418,88000.0
2013-07-24 13:40:00,20.93,20.96,20.92,20.94,184400.0,15.2418,15.2637,15.2345,15.2491,184400.0
2013-07-24 13:50:00,20.94,20.96,20.92,20.94,167200.0,15.2491,15.2637,15.2345,15.2491,167200.0
2013-07-24 14:00:00,20.95,20.98,20.95,20.97,158000.0,15.2564,15.2782,15.2564,15.2709,158000.0
2013-07-24 14:10:00,20.97,20.99,20.96,20.97,236400.0,15.2709,15.2855,15.2637,15.2709,236400.0
2013-07-24 14:20:00,20.97,20.97,20.95,20.96,86400.0,15.2709,15.2709,15.2564,15.2637,86400.0
2013-07-24 14:30:00,20.96,20.97,20.94,20.95,105600.0,15.2637,15.2709,15.2491,15.2564,105600.0
2013-07-24 14:40:00,20.95,20.97,20.94,20.96,120400.0,15.2564,15.2709,15.2491,15.2637,120400.0
2013-07-24 14:50:00,20.96,20.97,20.93,20.94,181200.0,15.2637,15.2709,15.2418,15.2491,181200.0
2013-07-24 15:00:00,20.95,20.95,20.91,20.92,145600.0,15.2564,15.2564,15.2272,15.2345,145600.0
2013-07-24 15:10:00,20.92,20.96,20.91,20.95,540400.0,15.2345,15.2637,15.2272,15.2564,540400.0
2013-07-24 15:20:00,20.94,20.97,20.94,20.95,177200.0,15.2491,15.2709,15.2491,15.2564,177200.0
2013-07-24 15:30:00,20.95,20.95,20.93,20.95,140000.0,15.2564,15.2564,15.2418,15.2564,140000.0
2013-07-24 15:40:00,20.95,20.96,20.92,20.93,400400.0,15.2564,15.2637,15.2345,15.2418,400400.0
2013-07-24 15:50:00,20.93,20.95,20.92,20.94,750800.0,15.2418,15.2564,15.2345,15.2491,750800.0
2013-07-25 09:30:00,20.9,20.97,20.9,20.97,215200.0,15.22,15.2709,15.22,15.2709,215200.0
2013-07-25 09:40:00,20.97,21.03,20.96,20.98,110800.0,15.2709,15.3146,15.2637,15.2782,110800.0
2013-07-25 09:50:00,20.99,21.0,20.93,20.94,165600.0,15.2855,15.2928,15.2418,15.2491,165600.0
2013-07-25 10:00:00,20.93,21.03,20.93,21.01,112400.0,15.2418,15.3146,15.2418,15.3001,112400.0
2013-07-25 10:10:00,21.02,21.06,21.0,21.03,76400.0,15.3074,15.3365,15.2928,15.3146,76400.0
2013-07-25 10:20:00,21.03,21.06,21.0,21.0,142400.0,15.3146,15.3365,15.2928,15.2928,142400.0
2013-07-25 10:30:00,21.0,21.02,20.99,21.02,54800.0,15.2928,15.3074,15.2855,15.3074,54800.0
2013-07-25 10:40:00,21.01,21.02,20.99,21.0,49200.0,15.3001,15.3074,15.2855,15.2928,49200.0
2013-07-25 10:50:00,21.0,21.02,20.99,21.02,48800.0,15.2928,15.3074,15.2855,15.3074,48800.0
2013-07-25 11:00:00,21.01,21.01,20.97,20.97,48800.0,15.3001,15.3001,15.2709,15.2709,48800.0
2013-07-25 11:10:00,20.96,20.97,20.92,20.92,63600.0,15.2637,15.2709,15.2345,15.2345,63600.0
2013-07-25 11:20:00,20.91,20.93,20.9,20.91,66400.0,15.2272,15.2418,15.22,15.2272,66400.0
2013-07-25 11:30:00,20.91,20.93,20.9,20.92,87200.0,15.2272,15.2418,15.22,15.2345,87200.0
2013-07-25 11:40:00,20.92,20.93,20.9,20.92,88800.0,15.2345,15.2418,15.22,15.2345,88800.0
2013-07-25 11:50:00,20.92,20.94,20.91,20.92,68000.0,15.2345,15.2491,15.2272,15.2345,68000.0
2013-07-25 12:00:00,20.92,20.93,20.91,20.92,280800.0,15.2345,15.2418,15.2272,15.2345,280800.0
2013-07-25 12:10:00,20.92,20.94,20.91,20.93,125600.0,15.2345,15.2491,15.2272,15.2418,125600.0
2013-07-25 12:20:00,20.94,20.94,20.92,20.92,106800.0,15.2491,15.2491,15.2345,15.2345,106800.0
2013-07-25 12:30:00,20.93,20.95,20.91,20.94,101600.0,15.2418,15.2564,15.2272,15.2491,101600.0
2013-07-25 12:40:00,20.95,20.99,20.95,20.98,72400.0,15.2564,15.2855,15.2564,15.2782,72400.0
2013-07-25 12:50:00,20.98,20.99,20.97,20.98,131200.0,15.2782,15.2855,15.2709,15.2782,131200.0
2013-07-25 13:00:00,20.98,20.99,20.97,20.98,108000.0,15.2782,15.2855,15.2709,15.2782,108000.0
2013-07-25 13:10:00,20.98,20.98,20.97,20.97,24400.0,15.2782,15.2782,15.2709,15.2709,24400.0
2013-07-25 13:20:00,20.98,20.99,20.97,20.98,114000.0,15.2782,15.2855,15.2709,15.2782,114000.0
2013-07-25 13:30:00,20.98,20.99,20.97,20.99,126000.0,15.2782,15.2855,15.2709,15.2855,126000.0
2013-07-25 13:40:00,20.99,21.0,20.97,21.0,69200.0,15.2855,15.2928,15.2709,15.2928,69200.0
2013-07-25 13:50:00,21.0,21.01,21.0,21.0,56800.0,15.2928,15.3001,15.2928,15.2928,56800.0
2013-07-25 14:00:00,21.0,21.01,20.99,21.01,116400.0,15.2928,15.3001,15.2855,15.3001,116400.0
2013-07-25 14:10:00,21.0,21.01,20.98,20.99,98800.0,15.2928,15.3001,15.2782,15.2855,98800.0
2013-07-25 14:20:00,20.99,21.0,20.97,20.97,69600.0,15.2855,15.2928,15.2709,15.2709,69600.0
2013-07-25 14:30:00,20.97,20.99,20.95,20.95,73600.0,15.2709,15.2855,15.2564,15.2564,73600.0
2013-07-25 14:40:00,20.95,20.95,20.92,20.94,116800.0,15.2564,15.2564,15.2345,15.2491,116800.0
2013-07-25 14:50:00,20.94,20.95,20.91,20.92,151600.0,15.2491,15.2564,15.2272,15.2345,151600.0
2013-07-25 15:00:00,20.92,20.94,20.91,20.93,99600.0,15.2345,15.2491,15.2272,15.2418,99600.0
2013-07-25 15:10:00,20.94,20.96,20.93,20.95,69200.0,15.2491,15.2637,15.2418,15.2564,69200.0
2013-07-25 15:20:00,20.95,21.01,20.93,20.97,156000.0,15.2564,15.3001,15.2418,15.2709,156000.0
2013-07-25 15:30:00,20.97,21.01,20.97,20.99,190000.0,15.2709,15.3001,15.2709,15.2855,190000.0
2013-07-25 15:40:00,20.98,21.0,20.97,20.99,326800.0,15.2782,15.2928,15.2709,15.2855,326800.0
2013-07-25 15:50:00,20.99,21.03,20.97,21.02,987600.0,15.2855,15.3146,15.2709,15.3074,987600.0
2013-07-26 09:30:00,20.93,20.94,20.81,20.85,171600.0,15.2418,15.2491,15.1544,15.1836,171600.0
2013-07-26 09:40:00,20.85,20.94,20.83,20.9,116400.0,15.1836,15.2491,15.169,15.22,116400.0
2013-07-26 09:50:00,20.89,20.92,20.87,20.91,87200.0,15.2127,15.2345,15.1981,15.2272,87200.0
2013-07-26 10:00:00,20.91,20.98,20.91,20.92,215600.0,15.2272,15.2782,15.2272,15.2345,215600.0
2013-07-26 10:10:00,20.92,20.92,20.88,20.9,96000.0,15.2345,15.2345,15.2054,15.22,96000.0
2013-07-26 10:20:00,20.89,20.9,20.84,20.85,91600.0,15.2127,15.22,15.1763,15.1836,91600.0
2013-07-26 10:30:00,20.85,20.87,20.83,20.84,113200.0,15.1836,15.1981,15.169,15.1763,113200.0
2013-07-26 10:40:00,20.84,20.86,20.75,20.77,227200.0,15.1763,15.1908,15.1107,15.1253,227200.0
2013-07-26 10:50:00,20.77,20.8,20.75,20.77,100400.0,15.1253,15.1471,15.1107,15.1253,100400.0
2013-07-26 11:00:00,20.76,20.79,20.76,20.78,89600.0,15.118,15.1399,15.118,15.1326,89600.0
2013-07-26 11:10:00,20.78,20.79,20.76,20.77,72400.0,15.1326,15.1399,15.118,15.1253,72400.0
2013-07-26 11:20:00,20.77,20.77,20.74,20.75,90800.0,15.1253,15.1253,15.1034,15.1107,90800.0
2013-07-26 11:30:00,20.75,20.8,20.75,20.8,193600.0,15.1107,15.1471,15.1107,15.1471,193600.0
2013-07-26 11:40:00,20.81,20.84,20.8,20.82,163600.0,15.1544,15.1763,15.1471,15.1617,163600.0
2013-07-26 11:50:00,20.82,20.85,20.82,20.85,110800.0,15.1617,15.1836,15.1617,15.1836,110800.0
2013-07-26 12:00:00,20.85,20.86,20.84,20.84,106400.0,15.1836,15.1908,15.1763,15.1763,106400.0
2013-07-26 12:10:00,20.85,20.87,20.84,20.85,156800.0,15.1836,15.1981,15.1763,15.1836,156800.0
2013-07-26 12:20:00,20.85,20.85,20.83,20.84,102400.0,15.1836,15.1836,15.169,15.1763,102400.0
2013-07-26 12:30:00,20.84,20.86,20.82,20.85,166400.0,15.1763,15.1908,15.1617,15.1836,166400.0
2013-07-26 12:40:00,20.86,20.87,20.86,20.86,124000.0,15.1908,15.1981,15.1908,15.1908,124000.0
2013-07-26 12:50:00,20.86,20.88,20.84,20.85,73600.0,15.1908,15.2054,15.1763,15.1836,73600.0
2013-07-26 13:00:00,20.85,20.85,20.84,20.85,105600.0,15.1836,15.1836,15.1763,15.1836,105600.0
2013-07-26 13:10:00,20.85,20.88,20.84,20.88,118400.0,15.1836,15.2054,15.1763,15.2054,118400.0
2013-07-26 13:20:00,20.89,20.94,20.88,20.92,115200.0,15.2127,15.2491,15.2054,15.2345,115200.0
2013-07-26 13:30:00,20.92,20.93,20.9,20.9,101600.0,15.2345,15.2418,15.22,15.22,101600.0
2013-07-26 13:40:00,20.9,20.93,20.9,20.92,74800.0,15.22,15.2418,15.22,15.2345,74800.0
2013-07-26 13:50:00,20.92,20.93,20.86,20.87,286800.0,15.2345,15.2418,15.1908,15.1981,286800.0
2013-07-26 14:00:00,20.88,20.88,20.85,20.87,100400.0,15.2054,15.2054,15.1836,15.1981,100400.0
2013-07-26 14:10:00,20.87,20.91,20.87,20.88,106400.0,15.1981,15.2272,15.1981,15.2054,106400.0
2013-07-26 14:20:00,20.87,20.87,20.84,20.86,102400.0,15.1981,15.1981,15.1763,15.1908,102400.0
2013-07-26 14:30:00,20.86,20.87,20.85,20.86,62400.0,15.1908,15.1981,15.1836,15.1908,62400.0
2013-07-26 14:40:00,20.86,20.9,20.86,20.88,86800.0,15.1908,15.22,15.1908,15.2054,86800.0
2013-07-26 14:50:00,20.88,20.91,20.88,20.88,73200.0,15.2054,15.2272,15.2054,15.2054,73200.0
2013-07-26 15:00:00,20.88,20.93,20.88,20.93,135600.0,15.2054,15.2418,15.2054,15.2418,135600.0
2013-07-26 15:10:00,20.93,20.95,20.9,20.93,122000.0,15.2418,15.2564,15.22,15.2418,122000.0
2013-07-26 15:20:00,20.92,20.96,20.92,20.95,118400.0,15.2345,15.2637,15.2345,15.2564,118400.0
2013-07-26 15:30:00,20.94,20.96,20.93,20.94,113200.0,15.2491,15.2637,15.2418,15.2491,113200.0
2013-07-26 15:40:00,20.94,20.98,20.93,20.98,236000.0,15.2491,15.2782,15.2418,15.2782,236000.0
2013-07-26 15:50:00,20.98,21.0,20.96,20.99,485600.0,15.2782,15.2928,15.2637,15.2855,485600.0
2013-07-29 09:30:00,21.03,21.16,21.01,21.14,513600.0,15.3146,15.4093,15.3001,15.3947,513600.0
2013-07-29 09:40:00,21.14,21.22,21.14,21.18,336800.0,15.3947,15.453,15.3947,15.4239,336800.0
2013-07-29 09:50:00,21.18,21.18,21.15,21.17,448400.0,15.4239,15.4239,15.402,15.4166,448400.0
2013-07-29 10:00:00,21.17,21.18,21.14,21.17,476800.0,15.4166,15.4239,15.3947,15.4166,476800.0
2013-07-29 10:10:00,21.17,21.24,21.16,21.22,517600.0,15.4166,15.4676,15.4093,15.453,517600.0
2013-07-29 10:20:00,21.22,21.31,21.22,21.27,961200.0,15.453,15.5185,15.453,15.4894,961200.0
2013-07-29 10:30:00,21.26,21.27,21.23,21.25,298400.0,15.4821,15.4894,15.4603,15.4748,298400.0
2013-07-29 10:40:00,21.25,21.28,21.21,21.22,214400.0,15.4748,15.4967,15.4457,15.453,214400.0
2013-07-29 10:50:00,21.22,21.32,21.22,21.31,308400.0,15.453,15.5258,15.453,15.5185,308400.0
2013-07-29 11:00:00,21.31,21.35,21.29,21.31,456800.0,15.5185,15.5477,15.504,15.5185,456800.0
2013-07-29 11:10:00,21.31,21.34,21.25,21.26,419600.0,15.5185,15.5404,15.4748,15.4821,419600.0
2013-07-29 11:20:00,21.26,21.26,21.23,21.24,145200.0,15.4821,15.4821,15.4603,15.4676,145200.0
2013-07-29 11:30:00,21.24,21.3,21.23,21.24,265200.0,15.4676,15.5113,15.4603,15.4676,265200.0
2013-07-29 11:40:00,21.24,21.3,21.23,21.28,199200.0,15.4676,15.5113,15.4603,15.4967,199200.0
2013-07-29 11:50:00,21.28,21.33,21.28,21.32,208000.0,15.4967,15.5331,15.4967,15.5258,208000.0
2013-07-29 12:00:00,21.32,21.33,21.31,21.31,112800.0,15.5258,15.5331,15.5185,15.5185,112800.0
2013-07-29 12:10:00,21.31,21.34,21.3,21.32,194800.0,15.5185,15.5404,15.5113,15.5258,194800.0
2013-07-29 12:20:00,21.32,21.36,21.32,21.35,129200.0,15.5258,15.555,15.5258,15.5477,129200.0
2013-07-29 12:30:00,21.35,21.38,21.33,21.36,239200.0,15.5477,15.5695,15.5331,15.555,239200.0
2013-07-29 12:40:00,21.36,21.41,21.36,21.4,114000.0,15.555,15.5914,15.555,15.5841,114000.0
2013-07-29 12:50:00,21.4,21.42,21.36,21.36,128400.0,15.5841,15.5986,15.555,15.555,128400.0
2013-07-29 13:00:00,21.36,21.38,21.35,21.35,105200.0,15.555,15.5695,15.5477,15.5477,105200.0
2013-07-29 13:10:00,21.35,21.38,21.35,21.38,132000.0,15.5477,15.5695,15.5477,15.5695,132000.0
2013-07-29 13:20:00,21.38,21.39,21.36,21.36,97200.0,15.5695,15.5768,15.555,15.555,97200.0
2013-07-29 13:30:00,21.37,21.38,21.36,21.36,136000.0,15.5622,15.5695,15.555,15.555,136000.0
2013-07-29 13:40:00,21.36,21.36,21.31,21.31,131600.0,15.555,15.555,15.5185,15.5185,131600.0
2013-07-29 13:50:00,21.31,21.31,21.27,21.27,120400.0,15.5185,15.5185,15.4894,15.4894,120400.0
2013-07-29 14:00:00,21.27,21.31,21.27,21.29,110800.0,15.4894,15.5185,15.4894,15.504,110800.0
2013-07-29 14:10:00,21.29,21.29,21.24,21.24,265600.0,15.504,15.504,15.4676,15.4676,265600.0
2013-07-29 14:20:00,21.24,21.26,21.24,21.25,209200.0,15.4676,15.4821,15.4676,15.4748,209200.0
2013-07-29 14:30:00,21.25,21.29,21.25,21.27,172800.0,15.4748,15.504,15.4748,15.4894,172800.0
2013-07-29 14:40:00,21.27,21.27,21.23,21.25,127600.0,15.4894,15.4894,15.4603,15.4748,127600.0
2013-07-29 14:50:00,21.25,21.25,21.23,21.24,121600.0,15.4748,15.4748,15.4603,15.4676,121600.0
2013-07-29 15:00:00,21.25,21.25,21.18,21.19,128400.0,15.4748,15.4748,15.4239,15.4312,128400.0
2013-07-29 15:10:00,21.18,21.2,21.17,21.18,291600.0,15.4239,15.4384,15.4166,15.4239,291600.0
2013-07-29 15:20:00,21.18,21.2,21.18,21.2,199200.0,15.4239,15.4384,15.4239,15.4384,199200.0
2013-07-29 15:30:00,21.2,21.21,21.19,21.19,228400.0,15.4384,15.4457,15.4312,15.4312,228400.0
2013-07-29 15:40:00,21.19,21.22,21.17,21.21,456800.0,15.4312,15.453,15.4166,15.4457,456800.0
2013-07-29 15:50:00,21.21,21.21,21.16,21.2,790800.0,15.4457,15.4457,15.4093,15.4384,790800.0
2013-07-30 09:30:00,21.34,21.91,21.25,21.34,325200.0,15.5404,15.9555,15.4748,15.5404,325200.0
2013-07-30 09:40:00,21.34,21.45,21.32,21.45,302800.0,15.5404,15.6205,15.5258,15.6205,302800.0
2013-07-30 09:50:00,21.45,21.5,21.42,21.46,332400.0,15.6205,15.6569,15.5986,15.6278,332400.0
2013-07-30 10:00:00,21.47,21.57,21.46,21.52,318400.0,15.6351,15.7079,15.6278,15.6715,318400.0
2013-07-30 10:10:00,21.52,21.52,21.45,21.51,136000.0,15.6715,15.6715,15.6205,15.6642,136000.0
2013-07-30 10:20:00,21.51,21.52,21.49,21.51,134800.0,15.6642,15.6715,15.6496,15.6642,134800.0
2013-07-30 10:30:00,21.51,21.52,21.47,21.49,171600.0,15.6642,15.6715,15.6351,15.6496,171600.0
2013-07-30 10:40:00,21.49,21.56,21.49,21.5,211200.0,15.6496,15.7006,15.6496,15.6569,211200.0
2013-07-30 10:50:00,21.5,21.52,21.42,21.45,103600.0,15.6569,15.6715,15.5986,15.6205,103600.0
2013-07-30 11:00:00,21.45,21.45,21.42,21.43,149600.0,15.6205,15.6205,15.5986,15.6059,149600.0
2013-07-30 11:10:00,21.43,21.48,21.43,21.47,119600.0,15.6059,15.6423,15.6059,15.6351,119600.0
2013-07-30 11:20:00,21.47,21.48,21.45,21.46,103600.0,15.6351,15.6423,15.6205,15.6278,103600.0
2013-07-30 11:30:00,21.46,21.47,21.44,21.45,93200.0,15.6278,15.6351,15.6132,15.6205,93200.0
2013-07-30 11:40:00,21.45,21.45,21.41,21.43,159600.0,15.6205,15.6205,15.5914,15.6059,159600.0
2013-07-30 11:50:00,21.43,21.43,21.39,21.4,129600.0,15.6059,15.6059,15.5768,15.5841,129600.0
2013-07-30 12:00:00,21.4,21.4,21.36,21.39,124400.0,15.5841,15.5841,15.555,15.5768,124400.0
2013-07-30 12:10:00,21.39,21.42,21.37,21.41,106400.0,15.5768,15.5986,15.5622,15.5914,106400.0
2013-07-30 12:20:00,21.41,21.46,21.41,21.46,111600.0,15.5914,15.6278,15.5914,15.6278,111600.0
2013-07-30 12:30:00,21.46,21.5,21.46,21.49,266800.0,15.6278,15.6569,15.6278,15.6496,266800.0
2013-07-30 12:40:00,21.49,21.51,21.48,21.49,156800.0,15.6496,15.6642,15.6423,15.6496,156800.0
2013-07-30 12:50:00,21.48,21.49,21.45,21.46,69200.0,15.6423,15.6496,15.6205,15.6278,69200.0
2013-07-30 13:00:00,21.46,21.5,21.45,21.5,145200.0,15.6278,15.6569,15.6205,15.6569,145200.0
2013-07-30 13:10:00,21.5,21.53,21.5,21.52,360000.0,15.6569,15.6788,15.6569,15.6715,360000.0
2013-07-30 13:20:00,21.52,21.53,21.51,21.53,197600.0,15.6715,15.6788,15.6642,15.6788,197600.0
2013-07-30 13:30:00,21.52,21.57,21.51,21.57,365600.0,15.6715,15.7079,15.6642,15.7079,365600.0
2013-07-30 13:40:00,21.56,21.56,21.53,21.56,136800.0,15.7006,15.7006,15.6788,15.7006,136800.0
2013-07-30 13:50:00,21.56,21.59,21.55,21.58,113600.0,15.7006,15.7224,15.6933,15.7152,113600.0
2013-07-30 14:00:00,21.58,21.59,21.57,21.58,205600.0,15.7152,15.7224,15.7079,15.7152,205600.0
2013-07-30 14:10:00,21.58,21.6,21.57,21.58,326400.0,15.7152,15.7297,15.7079,15.7152,326400.0
2013-07-30 14:20:00,21.58,21.6,21.57,21.59,148400.0,15.7152,15.7297,15.7079,15.7224,148400.0
2013-07-30 14:30:00,21.6,21.61,21.59,21.6,173200.0,15.7297,15.737,15.7224,15.7297,173200.0
2013-07-30 14:40:00,21.6,21.61,21.59,21.59,109600.0,15.7297,15.737,15.7224,15.7224,109600.0
2013-07-30 14:50:00,21.59,21.6,21.53,21.59,387200.0,15.7224,15.7297,15.6788,15.7224,387200.0
2013-07-30 15:00:00,21.58,21.6,21.54,21.59,386400.0,15.7152,15.7297,15.686,15.7224,386400.0
2013-07-30 15:10:00,21.59,21.61,21.58,21.58,195600.0,15.7224,15.737,15.7152,15.7152,195600.0
2013-07-30 15:20:00,21.58,21.61,21.58,21.6,183600.0,15.7152,15.737,15.7152,15.7297,183600.0
2013-07-30 15:30:00,21.6,21.61,21.58,21.61,253600.0,15.7297,15.737,15.7152,15.737,253600.0
2013-07-30 15:40:00,21.6,21.62,21.6,21.61,466000.0,15.7297,15.7443,15.7297,15.737,466000.0
2013-07-30 15:50:00,21.61,21.64,21.59,21.62,1097600.0,15.737,15.7589,15.7224,15.7443,1097600.0
2013-07-31 09:30:00,21.53,21.72,21.46,21.55,649200.0,15.6788,15.8171,15.6278,15.6933,649200.0
2013-07-31 09:40:00,21.56,21.57,21.5,21.56,294400.0,15.7006,15.7079,15.6569,15.7006,294400.0
2013-07-31 09:50:00,21.55,21.55,21.42,21.42,206000.0,15.6933,15.6933,15.5986,15.5986,206000.0
2013-07-31 10:00:00,21.42,21.45,21.38,21.4,193200.0,15.5986,15.6205,15.5695,15.5841,193200.0
2013-07-31 10:10:00,21.4,21.45,21.4,21.43,220000.0,15.5841,15.6205,15.5841,15.6059,220000.0
2013-07-31 10:20:00,21.43,21.48,21.43,21.47,218400.0,15.6059,15.6423,15.6059,15.6351,218400.0
2013-07-31 10:30:00,21.48,21.51,21.46,21.5,196400.0,15.6423,15.6642,15.6278,15.6569,196400.0
2013-07-31 10:40:00,21.5,21.55,21.5,21.52,174400.0,15.6569,15.6933,15.6569,15.6715,174400.0
2013-07-31 10:50:00,21.52,21.58,21.52,21.56,320800.0,15.6715,15.7152,15.6715,15.7006,320800.0
2013-07-31 11:00:00,21.56,21.6,21.54,21.6,300000.0,15.7006,15.7297,15.686,15.7297,300000.0
2013-07-31 11:10:00,21.6,21.61,21.58,21.61,391200.0,15.7297,15.737,15.7152,15.737,391200.0
2013-07-31 11:20:00,21.6,21.65,21.6,21.62,160800.0,15.7297,15.7661,15.7297,15.7443,160800.0
2013-07-31 11:30:00,21.62,21.62,21.58,21.58,169200.0,15.7443,15.7443,15.7152,15.7152,169200.0
2013-07-31 11:40:00,21.58,21.59,21.57,21.58,238800.0,15.7152,15.7224,15.7079,15.7152,238800.0
2013-07-31 11:50:00,21.57,21.63,21.56,21.63,89200.0,15.7079,15.7516,15.7006,15.7516,89200.0
2013-07-31 12:00:00,21.62,21.63,21.61,21.61,131200.0,15.7443,15.7516,15.737,15.737,131200.0
2013-07-31 12:10:00,21.61,21.64,21.61,21.63,137600.0,15.737,15.7589,15.737,15.7516,137600.0
2013-07-31 12:20:00,21.63,21.63,21.6,21.62,92000.0,15.7516,15.7516,15.7297,15.7443,92000.0
2013-07-31 12:30:00,21.61,21.62,21.6,21.61,109200.0,15.737,15.7443,15.7297,15.737,109200.0
2013-07-31 12:40:00,21.6,21.61,21.58,21.61,155600.0,15.7297,15.737,15.7152,15.737,155600.0
2013-07-31 12:50:00,21.61,21.63,21.6,21.63,196000.0,15.737,15.7516,15.7297,15.7516,196000.0
2013-07-31 13:00:00,21.63,21.63,21.61,21.61,122400.0,15.7516,15.7516,15.737,15.737,122400.0
2013-07-31 13:10:00,21.61,21.64,21.61,21.63,226400.0,15.737,15.7589,15.737,15.7516,226400.0
2013-07-31 13:20:00,21.63,21.64,21.62,21.62,78000.0,15.7516,15.7589,15.7443,15.7443,78000.0
2013-07-31 13:30:00,21.61,21.62,21.6,21.61,110000.0,15.737,15.7443,15.7297,15.737,110000.0
2013-07-31 13:40:00,21.61,21.62,21.57,21.57,99200.0,15.737,15.7443,15.7079,15.7079,99200.0
2013-07-31 13:50:00,21.57,21.6,21.56,21.58,105600.0,15.7079,15.7297,15.7006,15.7152,105600.0
2013-07-31 14:00:00,21.58,21.68,21.58,21.6,190400.0,15.7152,15.788,15.7152,15.7297,190400.0
2013-07-31 14:10:00,21.59,21.62,21.56,21.57,159200.0,15.7224,15.7443,15.7006,15.7079,159200.0
2013-07-31 14:20:00,21.57,21.7,21.57,21.69,202000.0,15.7079,15.8025,15.7079,15.7953,202000.0
2013-07-31 14:30:00,21.69,21.75,21.69,21.74,145600.0,15.7953,15.839,15.7953,15.8317,145600.0
2013-07-31 14:40:00,21.74,21.76,21.72,21.75,105200.0,15.8317,15.8462,15.8171,15.839,105200.0
2013-07-31 14:50:00,21.75,21.78,21.75,21.78,136800.0,15.839,15.8608,15.839,15.8608,136800.0
2013-07-31 15:00:00,21.78,21.78,21.73,21.74,141200.0,15.8608,15.8608,15.8244,15.8317,141200.0
2013-07-31 15:10:00,21.74,21.74,21.7,21.7,132400.0,15.8317,15.8317,15.8025,15.8025,132400.0
2013-07-31 15:20:00,21.7,21.72,21.68,21.72,160800.0,15.8025,15.8171,15.788,15.8171,160800.0
2013-07-31 15:30:00,21.72,21.73,21.66,21.71,410000.0,15.8171,15.8244,15.7734,15.8098,410000.0
2013-07-31 15:40:00,21.71,21.71,21.62,21.64,451200.0,15.8098,15.8098,15.7443,15.7589,451200.0
2013-07-31 15:50:00,21.64,21.66,21.6,21.65,1232800.0,15.7589,15.7734,15.7297,15.7661,1232800.0
2013-08-01 09:30:00,21.75,22.05,21.75,21.94,788000.0,15.839,16.0574,15.839,15.9773,788000.0
2013-08-01 09:40:00,21.95,22.0,21.93,21.93,276400.0,15.9846,16.021,15.97,15.97,276400.0
2013-08-01 09:50:00,21.95,21.98,21.9,21.97,319200.0,15.9846,16.0065,15.9482,15.9992,319200.0
2013-08-01 10:00:00,21.97,22.03,21.94,22.03,370400.0,15.9992,16.0429,15.9773,16.0429,370400.0
2013-08-01 10:10:00,22.03,22.1,22.02,22.06,742400.0,16.0429,16.0938,16.0356,16.0647,742400.0
2013-08-01 10:20:00,22.06,22.07,22.01,22.05,270000.0,16.0647,16.072,16.0283,16.0574,270000.0
2013-08-01 10:30:00,22.05,22.07,22.03,22.07,196800.0,16.0574,16.072,16.0429,16.072,196800.0
2013-08-01 10:40:00,22.06,22.07,22.04,22.06,526400.0,16.0647,16.072,16.0501,16.0647,526400.0
2013-08-01 10:50:00,22.06,22.06,22.02,22.04,240800.0,16.0647,16.0647,16.0356,16.0501,240800.0
2013-08-01 11:00:00,22.04,22.06,22.03,22.04,228000.0,16.0501,16.0647,16.0429,16.0501,228000.0
2013-08-01 11:10:00,22.04,22.06,22.03,22.04,258400.0,16.0501,16.0647,16.0429,16.0501,258400.0
2013-08-01 11:20:00,22.04,22.06,22.03,22.06,255600.0,16.0501,16.0647,16.0429,16.0647,255600.0
2013-08-01 11:30:00,22.06,22.1,22.06,22.07,156400.0,16.0647,16.0938,16.0647,16.072,156400.0
2013-08-01 11:40:00,22.06,22.07,22.04,22.06,178800.0,16.0647,16.072,16.0501,16.0647,178800.0
2013-08-01 11:50:00,22.06,22.06,22.03,22.05,161200.0,16.0647,16.0647,16.0429,16.0574,161200.0
2013-08-01 12:00:00,22.04,22.04,22.0,22.0,89200.0,16.0501,16.0501,16.021,16.021,89200.0
2013-08-01 12:10:00,22.0,22.05,21.99,22.05,115600.0,16.021,16.0574,16.0137,16.0574,115600.0
2013-08-01 12:20:00,22.05,22.05,22.02,22.03,64400.0,16.0574,16.0574,16.0356,16.0429,64400.0
2013-08-01 12:30:00,22.03,22.05,22.0,22.03,58400.0,16.0429,16.0574,16.021,16.0429,58400.0
2013-08-01 12:40:00,22.03,22.05,22.03,22.04,120000.0,16.0429,16.0574,16.0429,16.0501,120000.0
2013-08-01 12:50:00,22.04,22.05,22.01,22.01,104000.0,16.0501,16.0574,16.0283,16.0283,104000.0
2013-08-01 13:00:00,22.01,22.03,22.0,22.02,90800.0,16.0283,16.0429,16.021,16.0356,90800.0
2013-08-01 13:10:00,22.02,22.03,22.01,22.02,119600.0,16.0356,16.0429,16.0283,16.0356,119600.0
2013-08-01 13:20:00,22.02,22.02,22.0,22.0,102000.0,16.0356,16.0356,16.021,16.021,102000.0
2013-08-01 13:30:00,22.0,22.03,22.0,22.02,115200.0,16.021,16.0429,16.021,16.0356,115200.0
2013-08-01 13:40:00,22.03,22.03,22.02,22.02,132800.0,16.0429,16.0429,16.0356,16.0356,132800.0
2013-08-01 13:50:00,22.02,22.06,22.01,22.06,100400.0,16.0356,16.0647,16.0283,16.0647,100400.0
2013-08-01 14:00:00,22.06,22.07,22.03,22.04,210400.0,16.0647,16.072,16.0429,16.0501,210400.0
2013-08-01 14:10:00,22.04,22.06,22.02,22.02,202000.0,16.0501,16.0647,16.0356,16.0356,202000.0
2013-08-01 14:20:00,22.02,22.03,22.0,22.0,234000.0,16.0356,16.0429,16.021,16.021,234000.0
2013-08-01 14:30:00,22.0,22.02,22.0,22.02,103600.0,16.021,16.0356,16.021,16.0356,103600.0
2013-08-01 14:40:00,22.02,22.04,22.02,22.03,84400.0,16.0356,16.0501,16.0356,16.0429,84400.0
2013-08-01 14:50:00,22.03,22.05,22.02,22.04,121600.0,16.0429,16.0574,16.0356,16.0501,121600.0
2013-08-01 15:00:00,22.04,22.05,22.0,22.02,246400.0,16.0501,16.0574,16.021,16.0356,246400.0
2013-08-01 15:10:00,22.02,22.04,22.0,22.0,324800.0,16.0356,16.0501,16.021,16.021,324800.0
2013-08-01 15:20:00,22.0,22.04,22.0,22.04,200400.0,16.021,16.0501,16.021,16.0501,200400.0
2013-08-01 15:30:00,22.03,22.06,22.03,22.04,328000.0,16.0429,16.0647,16.0429,16.0501,328000.0
2013-08-01 15:40:00,22.04,22.09,22.03,22.08,608000.0,16.0501,16.0866,16.0429,16.0793,608000.0
2013-08-01 15:50:00,22.08,22.09,22.05,22.07,1106400.0,16.0793,16.0866,16.0574,16.072,1106400.0
2013-08-02 09:30:00,22.03,22.05,21.93,22.02,274800.0,16.0429,16.0574,15.97,16.0356,274800.0
2013-08-02 09:40:00,22.04,22.04,21.93,21.93,129200.0,16.0501,16.0501,15.97,15.97,129200.0
2013-08-02 09:50:00,21.93,21.94,21.89,21.93,103600.0,15.97,15.9773,15.9409,15.97,103600.0
2013-08-02 10:00:00,21.93,21.97,21.91,21.97,130000.0,15.97,15.9992,15.9555,15.9992,130000.0
2013-08-02 10:10:00,21.96,22.0,21.91,21.97,337200.0,15.9919,16.021,15.9555,15.9992,337200.0
2013-08-02 10:20:00,21.97,22.01,21.96,21.99,174800.0,15.9992,16.0283,15.9919,16.0137,174800.0
2013-08-02 10:30:00,22.0,22.0,21.93,21.93,219200.0,16.021,16.021,15.97,15.97,219200.0
2013-08-02 10:40:00,21.94,21.96,21.91,21.92,324800.0,15.9773,15.9919,15.9555,15.9628,324800.0
2013-08-02 10:50:00,21.92,21.93,21.89,21.9,240000.0,15.9628,15.97,15.9409,15.9482,240000.0
2013-08-02 11:00:00,21.9,21.91,21.87,21.88,216400.0,15.9482,15.9555,15.9263,15.9336,216400.0
2013-08-02 11:10:00,21.88,21.91,21.87,21.91,138800.0,15.9336,15.9555,15.9263,15.9555,138800.0
2013-08-02 11:20:00,21.91,21.93,21.9,21.9,161200.0,15.9555,15.97,15.9482,15.9482,161200.0
2013-08-02 11:30:00,21.9,21.92,21.89,21.9,122000.0,15.9482,15.9628,15.9409,15.9482,122000.0
2013-08-02 11:40:00,21.9,21.93,21.89,21.93,170000.0,15.9482,15.97,15.9409,15.97,170000.0
2013-08-02 11:50:00,21.93,21.97,21.93,21.95,191600.0,15.97,15.9992,15.97,15.9846,191600.0
2013-08-02 12:00:00,21.95,21.96,21.93,21.95,73600.0,15.9846,15.9919,15.97,15.9846,73600.0
2013-08-02 12:10:00,21.95,21.97,21.94,21.96,160800.0,15.9846,15.9992,15.9773,15.9919,160800.0
2013-08-02 12:20:00,21.96,21.97,21.95,21.95,150800.0,15.9919,15.9992,15.9846,15.9846,150800.0
2013-08-02 12:30:00,21.95,21.96,21.94,21.94,149200.0,15.9846,15.9919,15.9773,15.9773,149200.0
2013-08-02 12:40:00,21.94,21.97,21.93,21.95,220000.0,15.9773,15.9992,15.97,15.9846,220000.0
2013-08-02 12:50:00,21.95,21.95,21.93,21.93,176800.0,15.9846,15.9846,15.97,15.97,176800.0
2013-08-02 13:00:00,21.93,21.95,21.93,21.95,93200.0,15.97,15.9846,15.97,15.9846,93200.0
2013-08-02 13:10:00,21.95,21.98,21.95,21.97,90000.0,15.9846,16.0065,15.9846,15.9992,90000.0
2013-08-02 13:20:00,21.97,21.99,21.96,21.96,60000.0,15.9992,16.0137,15.9919,15.9919,60000.0
2013-08-02 13:30:00,21.95,21.96,21.93,21.93,75600.0,15.9846,15.9919,15.97,15.97,75600.0
2013-08-02 13:40:00,21.94,21.97,21.94,21.96,55600.0,15.9773,15.9992,15.9773,15.9919,55600.0
2013-08-02 13:50:00,21.96,21.96,21.93,21.95,72000.0,15.9919,15.9919,15.97,15.9846,72000.0
2013-08-02 14:00:00,21.95,21.96,21.93,21.95,148400.0,15.9846,15.9919,15.97,15.9846,148400.0
2013-08-02 14:10:00,21.96,21.96,21.93,21.94,122400.0,15.9919,15.9919,15.97,15.9773,122400.0
2013-08-02 14:20:00,21.93,21.96,21.93,21.96,60400.0,15.97,15.9919,15.97,15.9919,60400.0
2013-08-02 14:30:00,21.96,21.99,21.95,21.98,90400.0,15.9919,16.0137,15.9846,16.0065,90400.0
2013-08-02 14:40:00,21.98,22.0,21.98,22.0,74000.0,16.0065,16.021,16.0065,16.021,74000.0
2013-08-02 14:50:00,22.0,22.0,21.97,21.99,147200.0,16.021,16.021,15.9992,16.0137,147200.0
2013-08-02 15:00:00,21.99,21.99,21.93,21.93,190400.0,16.0137,16.0137,15.97,15.97,190400.0
2013-08-02 15:10:00,21.93,21.96,21.93,21.93,62000.0,15.97,15.9919,15.97,15.97,62000.0
2013-08-02 15:20:00,21.93,21.94,21.92,21.93,147200.0,15.97,15.9773,15.9628,15.97,147200.0
2013-08-02 15:30:00,21.93,21.94,21.91,21.93,176000.0,15.97,15.9773,15.9555,15.97,176000.0
2013-08-02 15:40:00,21.93,21.98,21.93,21.96,176400.0,15.97,16.0065,15.97,15.9919,176400.0
2013-08-02 15:50:00,21.97,21.99,21.96,21.98,335200.0,15.9992,16.0137,15.9919,16.0065,335200.0
2013-08-05 09:30:00,21.95,21.95,21.86,21.89,204400.0,15.9846,15.9846,15.9191,15.9409,204400.0
2013-08-05 09:40:00,21.88,21.9,21.83,21.83,140800.0,15.9336,15.9482,15.8972,15.8972,140800.0
2013-08-05 09:50:00,21.84,21.86,21.8,21.82,156400.0,15.9045,15.9191,15.8754,15.8899,156400.0
2013-08-05 10:00:00,21.8,21.86,21.8,21.86,172400.0,15.8754,15.9191,15.8754,15.9191,172400.0
2013-08-05 10:10:00,21.85,21.86,21.82,21.86,92000.0,15.9118,15.9191,15.8899,15.9191,92000.0
2013-08-05 10:20:00,21.85,21.86,21.83,21.83,141200.0,15.9118,15.9191,15.8972,15.8972,141200.0
2013-08-05 10:30:00,21.83,21.83,21.78,21.79,138800.0,15.8972,15.8972,15.8608,15.8681,138800.0
2013-08-05 10:40:00,21.79,21.79,21.77,21.77,100000.0,15.8681,15.8681,15.8535,15.8535,100000.0
2013-08-05 10:50:00,21.77,21.8,21.77,21.79,92000.0,15.8535,15.8754,15.8535,15.8681,92000.0
2013-08-05 11:00:00,21.79,21.8,21.77,21.79,150000.0,15.8681,15.8754,15.8535,15.8681,150000.0
2013-08-05 11:10:00,21.79,21.81,21.78,21.79,78800.0,15.8681,15.8827,15.8608,15.8681,78800.0
2013-08-05 11:20:00,21.79,21.82,21.78,21.8,153200.0,15.8681,15.8899,15.8608,15.8754,153200.0
2013-08-05 11:30:00,21.8,21.81,21.78,21.79,127200.0,15.8754,15.8827,15.8608,15.8681,127200.0
2013-08-05 11:40:00,21.79,21.82,21.78,21.82,127600.0,15.8681,15.8899,15.8608,15.8899,127600.0
2013-08-05 11:50:00,21.82,21.83,21.81,21.81,60000.0,15.8899,15.8972,15.8827,15.8827,60000.0
2013-08-05 12:00:00,21.8,21.82,21.79,21.82,89600.0,15.8754,15.8899,15.8681,15.8899,89600.0
2013-08-05 12:10:00,21.82,21.83,21.81,21.82,52000.0,15.8899,15.8972,15.8827,15.8899,52000.0
2013-08-05 12:20:00,21.82,21.83,21.81,21.83,72400.0,15.8899,15.8972,15.8827,15.8972,72400.0
2013-08-05 12:30:00,21.83,21.84,21.81,21.82,99200.0,15.8972,15.9045,15.8827,15.8899,99200.0
2013-08-05 12:40:00,21.82,21.82,21.81,21.81,109600.0,15.8899,15.8899,15.8827,15.8827,109600.0
2013-08-05 12:50:00,21.81,21.81,21.79,21.8,86800.0,15.8827,15.8827,15.8681,15.8754,86800.0
2013-08-05 13:00:00,21.8,21.8,21.76,21.76,66000.0,15.8754,15.8754,15.8462,15.8462,66000.0
2013-08-05 13:10:00,21.76,21.78,21.75,21.78,87600.0,15.8462,15.8608,15.839,15.8608,87600.0
2013-08-05 13:20:00,21.78,21.79,21.77,21.77,88000.0,15.8608,15.8681,15.8535,15.8535,88000.0
2013-08-05 13:30:00,21.77,21.77,21.75,21.75,72400.0,15.8535,15.8535,15.839,15.839,72400.0
2013-08-05 13:40:00,21.76,21.78,21.76,21.77,55600.0,15.8462,15.8608,15.8462,15.8535,55600.0
2013-08-05 13:50:00,21.77,21.78,21.75,21.77,216800.0,15.8535,15.8608,15.839,15.8535,216800.0
2013-08-05 14:00:00,21.76,21.77,21.75,21.77,87600.0,15.8462,15.8535,15.839,15.8535,87600.0
2013-08-05 14:10:00,21.77,21.79,21.77,21.77,55600.0,15.8535,15.8681,15.8535,15.8535,55600.0
2013-08-05 14:20:00,21.77,21.8,21.77,21.79,176800.0,15.8535,15.8754,15.8535,15.8681,176800.0
2013-08-05 14:30:00,21.79,21.8,21.79,21.8,61200.0,15.8681,15.8754,15.8681,15.8754,61200.0
2013-08-05 14:40:00,21.8,21.81,21.79,21.81,100000.0,15.8754,15.8827,15.8681,15.8827,100000.0
2013-08-05 14:50:00,21.81,21.81,21.8,21.81,45200.0,15.8827,15.8827,15.8754,15.8827,45200.0
2013-08-05 15:00:00,21.8,21.8,21.78,21.79,116800.0,15.8754,15.8754,15.8608,15.8681,116800.0
2013-08-05 15:10:00,21.79,21.79,21.78,21.78,84400.0,15.8681,15.8681,15.8608,15.8608,84400.0
2013-08-05 15:20:00,21.78,21.79,21.78,21.79,106000.0,15.8608,15.8681,15.8608,15.8681,106000.0
2013-08-05 15:30:00,21.8,21.8,21.79,21.79,118000.0,15.8754,15.8754,15.8681,15.8681,118000.0
2013-08-05 15:40:00,21.79,21.8,21.78,21.79,123200.0,15.8681,15.8754,15.8608,15.8681,123200.0
2013-08-05 15:50:00,21.79,21.8,21.76,21.77,522400.0,15.8681,15.8754,15.8462,15.8535,522400.0
2013-08-06 09:30:00,21.8,21.82,21.72,21.81,171600.0,15.8754,15.8899,15.8171,15.8827,171600.0
2013-08-06 09:40:00,21.81,21.86,21.76,21.78,168800.0,15.8827,15.9191,15.8462,15.8608,168800.0
2013-08-06 09:50:00,21.77,21.84,21.76,21.82,383200.0,15.8535,15.9045,15.8462,15.8899,383200.0
2013-08-06 10:00:00,21.82,21.83,21.75,21.75,156400.0,15.8899,15.8972,15.839,15.839,156400.0
2013-08-06 10:10:00,21.76,21.78,21.73,21.78,202000.0,15.8462,15.8608,15.8244,15.8608,202000.0
2013-08-06 10:20:00,21.78,21.84,21.77,21.81,193600.0,15.8608,15.9045,15.8535,15.8827,193600.0
2013-08-06 10:30:00,21.81,21.82,21.79,21.8,174000.0,15.8827,15.8899,15.8681,15.8754,174000.0
2013-08-06 10:40:00,21.79,21.82,21.79,21.81,468400.0,15.8681,15.8899,15.8681,15.8827,468400.0
2013-08-06 10:50:00,21.81,21.81,21.76,21.77,149600.0,15.8827,15.8827,15.8462,15.8535,149600.0
2013-08-06 11:00:00,21.77,21.81,21.76,21.81,105600.0,15.8535,15.8827,15.8462,15.8827,105600.0
2013-08-06 11:10:00,21.81,21.83,21.8,21.8,196800.0,15.8827,15.8972,15.8754,15.8754,196800.0
2013-08-06 11:20:00,21.8,21.8,21.78,21.79,150000.0,15.8754,15.8754,15.8608,15.8681,150000.0
2013-08-06 11:30:00,21.79,21.83,21.79,21.83,181600.0,15.8681,15.8972,15.8681,15.8972,181600.0
2013-08-06 11:40:00,21.83,21.84,21.81,21.82,62400.0,15.8972,15.9045,15.8827,15.8899,62400.0
2013-08-06 11:50:00,21.82,21.83,21.81,21.83,61200.0,15.8899,15.8972,15.8827,15.8972,61200.0
2013-08-06 12:00:00,21.82,21.84,21.82,21.84,129200.0,15.8899,15.9045,15.8899,15.9045,129200.0
2013-08-06 12:10:00,21.83,21.83,21.8,21.8,85200.0,15.8972,15.8972,15.8754,15.8754,85200.0
2013-08-06 12:20:00,21.8,21.82,21.8,21.82,76400.0,15.8754,15.8899,15.8754,15.8899,76400.0
2013-08-06 12:30:00,21.81,21.83,21.81,21.83,78800.0,15.8827,15.8972,15.8827,15.8972,78800.0
2013-08-06 12:40:00,21.83,21.87,21.83,21.87,86800.0,15.8972,15.9263,15.8972,15.9263,86800.0
2013-08-06 12:50:00,21.87,21.88,21.86,21.87,65200.0,15.9263,15.9336,15.9191,15.9263,65200.0
2013-08-06 13:00:00,21.87,21.88,21.85,21.86,56800.0,15.9263,15.9336,15.9118,15.9191,56800.0
2013-08-06 13:10:00,21.86,21.88,21.85,21.87,115200.0,15.9191,15.9336,15.9118,15.9263,115200.0
2013-08-06 13:20:00,21.87,21.88,21.85,21.85,48400.0,15.9263,15.9336,15.9118,15.9118,48400.0
2013-08-06 13:30:00,21.84,21.87,21.83,21.84,96400.0,15.9045,15.9263,15.8972,15.9045,96400.0
2013-08-06 13:40:00,21.84,21.84,21.79,21.8,317600.0,15.9045,15.9045,15.8681,15.8754,317600.0
2013-08-06 13:50:00,21.8,21.81,21.78,21.78,190400.0,15.8754,15.8827,15.8608,15.8608,190400.0
2013-08-06 14:00:00,21.77,21.77,21.75,21.75,95200.0,15.8535,15.8535,15.839,15.839,95200.0
2013-08-06 14:10:00,21.75,21.75,21.73,21.74,53600.0,15.839,15.839,15.8244,15.8317,53600.0
2013-08-06 14:20:00,21.74,21.78,21.74,21.76,103600.0,15.8317,15.8608,15.8317,15.8462,103600.0
2013-08-06 14:30:00,21.76,21.77,21.74,21.75,81600.0,15.8462,15.8535,15.8317,15.839,81600.0
2013-08-06 14:40:00,21.75,21.75,21.73,21.73,99600.0,15.839,15.839,15.8244,15.8244,99600.0
2013-08-06 14:50:00,21.73,21.74,21.71,21.71,124000.0,15.8244,15.8317,15.8098,15.8098,124000.0
2013-08-06 15:00:00,21.71,21.73,21.67,21.67,251200.0,15.8098,15.8244,15.7807,15.7807,251200.0
2013-08-06 15:10:00,21.67,21.71,21.67,21.71,127200.0,15.7807,15.8098,15.7807,15.8098,127200.0
2013-08-06 15:20:00,21.71,21.72,21.7,21.7,110800.0,15.8098,15.8171,15.8025,15.8025,110800.0
2013-08-06 15:30:00,21.7,21.71,21.69,21.71,169200.0,15.8025,15.8098,15.7953,15.8098,169200.0
2013-08-06 15:40:00,21.71,21.73,21.7,21.72,437600.0,15.8098,15.8244,15.8025,15.8171,437600.0
2013-08-06 15:50:00,21.72,21.72,21.68,21.71,685600.0,15.8171,15.8171,15.788,15.8098,685600.0
2013-08-07 09:30:00,21.79,21.82,21.6,21.68,214800.0,15.8681,15.8899,15.7297,15.788,214800.0
2013-08-07 09:40:00,21.69,21.75,21.66,21.68,103200.0,15.7953,15.839,15.7734,15.788,103200.0
2013-08-07 09:50:00,21.67,21.68,21.61,21.65,272000.0,15.7807,15.788,15.737,15.7661,272000.0
2013-08-07 10:00:00,21.65,21.67,21.61,21.67,156400.0,15.7661,15.7807,15.737,15.7807,156400.0
2013-08-07 10:10:00,21.67,21.68,21.63,21.64,161600.0,15.7807,15.788,15.7516,15.7589,161600.0
2013-08-07 10:20:00,21.65,21.66,21.63,21.65,145600.0,15.7661,15.7734,15.7516,15.7661,145600.0
2013-08-07 10:30:00,21.65,21.68,21.63,21.63,69600.0,15.7661,15.788,15.7516,15.7516,69600.0
2013-08-07 10:40:00,21.63,21.67,21.63,21.65,112400.0,15.7516,15.7807,15.7516,15.7661,112400.0
2013-08-07 10:50:00,21.65,21.66,21.64,21.65,378400.0,15.7661,15.7734,15.7589,15.7661,378400.0
2013-08-07 11:00:00,21.65,21.65,21.63,21.64,188000.0,15.7661,15.7661,15.7516,15.7589,188000.0
2013-08-07 11:10:00,21.64,21.65,21.61,21.62,144800.0,15.7589,15.7661,15.737,15.7443,144800.0
2013-08-07 11:20:00,21.62,21.66,21.61,21.65,164400.0,15.7443,15.7734,15.737,15.7661,164400.0
2013-08-07 11:30:00,21.65,21.65,21.62,21.63,247600.0,15.7661,15.7661,15.7443,15.7516,247600.0
2013-08-07 11:40:00,21.63,21.65,21.63,21.65,96000.0,15.7516,15.7661,15.7516,15.7661,96000.0
2013-08-07 11:50:00,21.65,21.71,21.64,21.7,163600.0,15.7661,15.8098,15.7589,15.8025,163600.0
2013-08-07 12:00:00,21.7,21.71,21.65,21.65,140000.0,15.8025,15.8098,15.7661,15.7661,140000.0
2013-08-07 12:10:00,21.65,21.69,21.65,21.68,131600.0,15.7661,15.7953,15.7661,15.788,131600.0
2013-08-07 12:20:00,21.68,21.69,21.66,21.67,96800.0,15.788,15.7953,15.7734,15.7807,96800.0
2013-08-07 12:30:00,21.67,21.69,21.66,21.68,127600.0,15.7807,15.7953,15.7734,15.788,127600.0
2013-08-07 12:40:00,21.68,21.69,21.68,21.68,122000.0,15.788,15.7953,15.788,15.788,122000.0
2013-08-07 12:50:00,21.68,21.69,21.68,21.68,82000.0,15.788,15.7953,15.788,15.788,82000.0
2013-08-07 13:00:00,21.68,21.7,21.66,21.67,96000.0,15.788,15.8025,15.7734,15.7807,96000.0
2013-08-07 13:10:00,21.67,21.68,21.64,21.64,56400.0,15.7807,15.788,15.7589,15.7589,56400.0
2013-08-07 13:20:00,21.64,21.67,21.63,21.66,118000.0,15.7589,15.7807,15.7516,15.7734,118000.0
2013-08-07 13:30:00,21.66,21.67,21.63,21.63,74400.0,15.7734,15.7807,15.7516,15.7516,74400.0
2013-08-07 13:40:00,21.63,21.64,21.62,21.63,96000.0,15.7516,15.7589,15.7443,15.7516,96000.0
2013-08-07 13:50:00,21.63,21.67,21.63,21.66,159200.0,15.7516,15.7807,15.7516,15.7734,159200.0
2013-08-07 14:00:00,21.66,21.66,21.62,21.63,194400.0,15.7734,15.7734,15.7443,15.7516,194400.0
2013-08-07 14:10:00,21.64,21.67,21.63,21.66,85600.0,15.7589,15.7807,15.7516,15.7734,85600.0
2013-08-07 14:20:00,21.66,21.66,21.64,21.65,100400.0,15.7734,15.7734,15.7589,15.7661,100400.0
2013-08-07 14:30:00,21.65,21.66,21.64,21.65,59200.0,15.7661,15.7734,15.7589,15.7661,59200.0
2013-08-07 14:40:00,21.65,21.67,21.65,21.66,68000.0,15.7661,15.7807,15.7661,15.7734,68000.0
2013-08-07 14:50:00,21.66,21.68,21.65,21.68,72800.0,15.7734,15.788,15.7661,15.788,72800.0
2013-08-07 15:00:00,21.68,21.69,21.68,21.68,206000.0,15.788,15.7953,15.788,15.788,206000.0
2013-08-07 15:10:00,21.68,21.7,21.68,21.68,134000.0,15.788,15.8025,15.788,15.788,134000.0
2013-08-07 15:20:00,21.68,21.69,21.67,21.68,136800.0,15.788,15.7953,15.7807,15.788,136800.0
2013-08-07 15:30:00,21.68,21.7,21.67,21.69,140000.0,15.788,15.8025,15.7807,15.7953,140000.0
2013-08-07 15:40:00,21.69,21.7,21.68,21.69,206000.0,15.7953,15.8025,15.788,15.7953,206000.0
2013-08-07 15:50:00,21.69,21.7,21.68,21.69,420400.0,15.7953,15.8025,15.788,15.7953,420400.0
2013-08-08 09:30:00,21.71,21.73,21.66,21.71,162400.0,15.8098,15.8244,15.7734,15.8098,162400.0
2013-08-08 09:40:00,21.71,21.75,21.69,21.73,110000.0,15.8098,15.839,15.7953,15.8244,110000.0
2013-08-08 09:50:00,21.72,21.75,21.68,21.73,58400.0,15.8171,15.839,15.788,15.8244,58400.0
2013-08-08 10:00:00,21.72,21.74,21.68,21.69,112000.0,15.8171,15.8317,15.788,15.7953,112000.0
2013-08-08 10:10:00,21.7,21.71,21.63,21.65,189600.0,15.8025,15.8098,15.7516,15.7661,189600.0
2013-08-08 10:20:00,21.65,21.66,21.6,21.62,162800.0,15.7661,15.7734,15.7297,15.7443,162800.0
2013-08-08 10:30:00,21.62,21.63,21.59,21.63,92000.0,15.7443,15.7516,15.7224,15.7516,92000.0
2013-08-08 10:40:00,21.62,21.66,21.61,21.66,112800.0,15.7443,15.7734,15.737,15.7734,112800.0
2013-08-08 10:50:00,21.65,21.66,21.63,21.64,71600.0,15.7661,15.7734,15.7516,15.7589,71600.0
2013-08-08 11:00:00,21.64,21.64,21.62,21.63,84000.0,15.7589,15.7589,15.7443,15.7516,84000.0
2013-08-08 11:10:00,21.63,21.65,21.62,21.62,92800.0,15.7516,15.7661,15.7443,15.7443,92800.0
2013-08-08 11:20:00,21.62,21.65,21.62,21.63,100000.0,15.7443,15.7661,15.7443,15.7516,100000.0
2013-08-08 11:30:00,21.64,21.65,21.63,21.65,117600.0,15.7589,15.7661,15.7516,15.7661,117600.0
2013-08-08 11:40:00,21.66,21.67,21.63,21.67,74800.0,15.7734,15.7807,15.7516,15.7807,74800.0
2013-08-08 11:50:00,21.68,21.69,21.67,21.68,126800.0,15.788,15.7953,15.7807,15.788,126800.0
2013-08-08 12:00:00,21.67,21.72,21.67,21.71,281200.0,15.7807,15.8171,15.7807,15.8098,281200.0
2013-08-08 12:10:00,21.71,21.73,21.69,21.71,160800.0,15.8098,15.8244,15.7953,15.8098,160800.0
2013-08-08 12:20:00,21.71,21.72,21.7,21.71,85600.0,15.8098,15.8171,15.8025,15.8098,85600.0
2013-08-08 12:30:00,21.71,21.75,21.71,21.75,60400.0,15.8098,15.839,15.8098,15.839,60400.0
2013-08-08 12:40:00,21.75,21.77,21.74,21.77,60400.0,15.839,15.8535,15.8317,15.8535,60400.0
2013-08-08 12:50:00,21.76,21.77,21.74,21.75,28400.0,15.8462,15.8535,15.8317,15.839,28400.0
2013-08-08 13:00:00,21.75,21.76,21.74,21.74,81200.0,15.839,15.8462,15.8317,15.8317,81200.0
2013-08-08 13:10:00,21.74,21.76,21.73,21.74,132000.0,15.8317,15.8462,15.8244,15.8317,132000.0
2013-08-08 13:20:00,21.74,21.74,21.73,21.74,45200.0,15.8317,15.8317,15.8244,15.8317,45200.0
2013-08-08 13:30:00,21.74,21.75,21.73,21.73,62000.0,15.8317,15.839,15.8244,15.8244,62000.0
2013-08-08 13:40:00,21.73,21.73,21.71,21.71,60800.0,15.8244,15.8244,15.8098,15.8098,60800.0
2013-08-08 13:50:00,21.72,21.73,21.71,21.73,101600.0,15.8171,15.8244,15.8098,15.8244,101600.0
2013-08-08 14:00:00,21.72,21.77,21.72,21.75,115200.0,15.8171,15.8535,15.8171,15.839,115200.0
2013-08-08 14:10:00,21.75,21.78,21.75,21.77,76800.0,15.839,15.8608,15.839,15.8535,76800.0
2013-08-08 14:20:00,21.77,21.77,21.75,21.77,64000.0,15.8535,15.8535,15.839,15.8535,64000.0
2013-08-08 14:30:00,21.77,21.77,21.72,21.73,102800.0,15.8535,15.8535,15.8171,15.8244,102800.0
2013-08-08 14:40:00,21.73,21.73,21.72,21.72,54000.0,15.8244,15.8244,15.8171,15.8171,54000.0
2013-08-08 14:50:00,21.72,21.73,21.7,21.71,66800.0,15.8171,15.8244,15.8025,15.8098,66800.0
2013-08-08 15:00:00,21.71,21.71,21.69,21.7,79200.0,15.8098,15.8098,15.7953,15.8025,79200.0
2013-08-08 15:10:00,21.7,21.7,21.68,21.68,150800.0,15.8025,15.8025,15.788,15.788,150800.0
2013-08-08 15:20:00,21.68,21.68,21.67,21.67,162800.0,15.788,15.788,15.7807,15.7807,162800.0
2013-08-08 15:30:00,21.67,21.68,21.67,21.68,248400.0,15.7807,15.788,15.7807,15.788,248400.0
2013-08-08 15:40:00,21.68,21.68,21.67,21.68,358800.0,15.788,15.788,15.7807,15.788,358800.0
2013-08-08 15:50:00,21.68,21.68,21.65,21.65,713600.0,15.788,15.788,15.7661,15.7661,713600.0
2013-08-09 09:30:00,21.64,21.72,21.6,21.64,102000.0,15.7589,15.8171,15.7297,15.7589,102000.0
2013-08-09 09:40:00,21.64,21.72,21.62,21.69,74800.0,15.7589,15.8171,15.7443,15.7953,74800.0
2013-08-09 09:50:00,21.69,21.72,21.68,21.71,132400.0,15.7953,15.8171,15.788,15.8098,132400.0
2013-08-09 10:00:00,21.71,21.71,21.67,21.69,94400.0,15.8098,15.8098,15.7807,15.7953,94400.0
2013-08-09 10:10:00,21.69,21.7,21.65,21.65,213200.0,15.7953,15.8025,15.7661,15.7661,213200.0
2013-08-09 10:20:00,21.65,21.66,21.6,21.6,84400.0,15.7661,15.7734,15.7297,15.7297,84400.0
2013-08-09 10:30:00,21.6,21.64,21.6,21.63,81200.0,15.7297,15.7589,15.7297,15.7516,81200.0
2013-08-09 10:40:00,21.64,21.66,21.61,21.61,49600.0,15.7589,15.7734,15.737,15.737,49600.0
2013-08-09 10:50:00,21.62,21.62,21.58,21.59,64400.0,15.7443,15.7443,15.7152,15.7224,64400.0
2013-08-09 11:00:00,21.58,21.6,21.55,21.58,72400.0,15.7152,15.7297,15.6933,15.7152,72400.0
2013-08-09 11:10:00,21.58,21.59,21.57,21.57,44400.0,15.7152,15.7224,15.7079,15.7079,44400.0
2013-08-09 11:20:00,21.58,21.58,21.5,21.51,167600.0,15.7152,15.7152,15.6569,15.6642,167600.0
2013-08-09 11:30:00,21.51,21.53,21.49,21.51,209600.0,15.6642,15.6788,15.6496,15.6642,209600.0
2013-08-09 11:40:00,21.51,21.56,21.51,21.56,82400.0,15.6642,15.7006,15.6642,15.7006,82400.0
2013-08-09 11:50:00,21.56,21.56,21.52,21.56,214000.0,15.7006,15.7006,15.6715,15.7006,214000.0
2013-08-09 12:00:00,21.55,21.55,21.5,21.52,104800.0,15.6933,15.6933,15.6569,15.6715,104800.0
2013-08-09 12:10:00,21.52,21.56,21.52,21.55,40400.0,15.6715,15.7006,15.6715,15.6933,40400.0
2013-08-09 12:20:00,21.55,21.57,21.53,21.57,88800.0,15.6933,15.7079,15.6788,15.7079,88800.0
2013-08-09 12:30:00,21.57,21.59,21.56,21.58,100000.0,15.7079,15.7224,15.7006,15.7152,100000.0
2013-08-09 12:40:00,21.58,21.58,21.57,21.57,40400.0,15.7152,15.7152,15.7079,15.7079,40400.0
2013-08-09 12:50:00,21.57,21.57,21.52,21.52,62800.0,15.7079,15.7079,15.6715,15.6715,62800.0
2013-08-09 13:00:00,21.53,21.54,21.52,21.53,26800.0,15.6788,15.686,15.6715,15.6788,26800.0
2013-08-09 13:10:00,21.53,21.56,21.53,21.56,70000.0,15.6788,15.7006,15.6788,15.7006,70000.0
2013-08-09 13:20:00,21.56,21.58,21.56,21.57,64800.0,15.7006,15.7152,15.7006,15.7079,64800.0
2013-08-09 13:30:00,21.57,21.57,21.55,21.56,35600.0,15.7079,15.7079,15.6933,15.7006,35600.0
2013-08-09 13:40:00,21.56,21.56,21.55,21.56,46800.0,15.7006,15.7006,15.6933,15.7006,46800.0
2013-08-09 13:50:00,21.56,21.58,21.55,21.55,68000.0,15.7006,15.7152,15.6933,15.6933,68000.0
2013-08-09 14:00:00,21.55,21.56,21.54,21.55,65200.0,15.6933,15.7006,15.686,15.6933,65200.0
2013-08-09 14:10:00,21.55,21.56,21.54,21.56,56800.0,15.6933,15.7006,15.686,15.7006,56800.0
2013-08-09 14:20:00,21.56,21.56,21.55,21.55,45600.0,15.7006,15.7006,15.6933,15.6933,45600.0
2013-08-09 14:30:00,21.55,21.56,21.54,21.54,441600.0,15.6933,15.7006,15.686,15.686,441600.0
2013-08-09 14:40:00,21.54,21.57,21.54,21.57,97200.0,15.686,15.7079,15.686,15.7079,97200.0
2013-08-09 14:50:00,21.57,21.57,21.55,21.56,75600.0,15.7079,15.7079,15.6933,15.7006,75600.0
2013-08-09 15:00:00,21.56,21.57,21.55,21.56,96400.0,15.7006,15.7079,15.6933,15.7006,96400.0
2013-08-09 15:10:00,21.56,21.57,21.56,21.57,42800.0,15.7006,15.7079,15.7006,15.7079,42800.0
2013-08-09 15:20:00,21.57,21.59,21.57,21.58,70800.0,15.7079,15.7224,15.7079,15.7152,70800.0
2013-08-09 15:30:00,21.58,21.59,21.56,21.56,89200.0,15.7152,15.7224,15.7006,15.7006,89200.0
2013-08-09 15:40:00,21.57,21.58,21.54,21.56,127600.0,15.7079,15.7152,15.686,15.7006,127600.0
2013-08-09 15:50:00,21.56,21.57,21.54,21.56,427200.0,15.7006,15.7079,15.686,15.7006,427200.0
2013-08-12 09:30:00,21.5,21.54,21.41,21.46,187200.0,15.6569,15.686,15.5914,15.6278,187200.0
2013-08-12 09:40:00,21.46,21.47,21.39,21.45,211600.0,15.6278,15.6351,15.5768,15.6205,211600.0
2013-08-12 09:50:00,21.44,21.48,21.42,21.45,106000.0,15.6132,15.6423,15.5986,15.6205,106000.0
2013-08-12 10:00:00,21.46,21.48,21.41,21.45,139200.0,15.6278,15.6423,15.5914,15.6205,139200.0
2013-08-12 10:10:00,21.44,21.47,21.42,21.45,141600.0,15.6132,15.6351,15.5986,15.6205,141600.0
2013-08-12 10:20:00,21.45,21.47,21.43,21.43,115600.0,15.6205,15.6351,15.6059,15.6059,115600.0
2013-08-12 10:30:00,21.43,21.47,21.42,21.45,106400.0,15.6059,15.6351,15.5986,15.6205,106400.0
2013-08-12 10:40:00,21.45,21.47,21.43,21.45,79600.0,15.6205,15.6351,15.6059,15.6205,79600.0
2013-08-12 10:50:00,21.45,21.46,21.43,21.44,56000.0,15.6205,15.6278,15.6059,15.6132,56000.0
2013-08-12 11:00:00,21.44,21.46,21.41,21.41,57200.0,15.6132,15.6278,15.5914,15.5914,57200.0
2013-08-12 11:10:00,21.41,21.43,21.41,21.43,59200.0,15.5914,15.6059,15.5914,15.6059,59200.0
2013-08-12 11:20:00,21.43,21.44,21.42,21.43,38400.0,15.6059,15.6132,15.5986,15.6059,38400.0
2013-08-12 11:30:00,21.44,21.45,21.43,21.44,76400.0,15.6132,15.6205,15.6059,15.6132,76400.0
2013-08-12 11:40:00,21.44,21.45,21.41,21.41,52000.0,15.6132,15.6205,15.5914,15.5914,52000.0
2013-08-12 11:50:00,21.4,21.43,21.39,21.43,43600.0,15.5841,15.6059,15.5768,15.6059,43600.0
2013-08-12 12:00:00,21.43,21.44,21.41,21.41,40800.0,15.6059,15.6132,15.5914,15.5914,40800.0
2013-08-12 12:10:00,21.42,21.44,21.41,21.43,33600.0,15.5986,15.6132,15.5914,15.6059,33600.0
2013-08-12 12:20:00,21.43,21.44,21.41,21.41,38800.0,15.6059,15.6132,15.5914,15.5914,38800.0
2013-08-12 12:30:00,21.4,21.42,21.39,21.4,55600.0,15.5841,15.5986,15.5768,15.5841,55600.0
2013-08-12 12:40:00,21.4,21.41,21.38,21.41,42400.0,15.5841,15.5914,15.5695,15.5914,42400.0
2013-08-12 12:50:00,21.41,21.42,21.41,21.41,23200.0,15.5914,15.5986,15.5914,15.5914,23200.0
2013-08-12 13:00:00,21.41,21.42,21.39,21.39,34400.0,15.5914,15.5986,15.5768,15.5768,34400.0
2013-08-12 13:10:00,21.39,21.39,21.37,21.38,89200.0,15.5768,15.5768,15.5622,15.5695,89200.0
2013-08-12 13:20:00,21.38,21.39,21.36,21.37,38000.0,15.5695,15.5768,15.555,15.5622,38000.0
2013-08-12 13:30:00,21.37,21.38,21.36,21.36,150000.0,15.5622,15.5695,15.555,15.555,150000.0
2013-08-12 13:40:00,21.36,21.37,21.34,21.34,52800.0,15.555,15.5622,15.5404,15.5404,52800.0
2013-08-12 13:50:00,21.34,21.35,21.32,21.34,61200.0,15.5404,15.5477,15.5258,15.5404,61200.0
2013-08-12 14:00:00,21.35,21.36,21.33,21.34,49200.0,15.5477,15.555,15.5331,15.5404,49200.0
2013-08-12 14:10:00,21.34,21.35,21.32,21.34,66800.0,15.5404,15.5477,15.5258,15.5404,66800.0
2013-08-12 14:20:00,21.35,21.35,21.32,21.34,46400.0,15.5477,15.5477,15.5258,15.5404,46400.0
2013-08-12 14:30:00,21.35,21.35,21.33,21.33,122400.0,15.5477,15.5477,15.5331,15.5331,122400.0
2013-08-12 14:40:00,21.34,21.35,21.33,21.34,72800.0,15.5404,15.5477,15.5331,15.5404,72800.0
2013-08-12 14:50:00,21.34,21.36,21.33,21.36,46800.0,15.5404,15.555,15.5331,15.555,46800.0
2013-08-12 15:00:00,21.36,21.38,21.36,21.38,117200.0,15.555,15.5695,15.555,15.5695,117200.0
2013-08-12 15:10:00,21.38,21.4,21.37,21.38,72000.0,15.5695,15.5841,15.5622,15.5695,72000.0
2013-08-12 15:20:00,21.38,21.4,21.38,21.4,67200.0,15.5695,15.5841,15.5695,15.5841,67200.0
2013-08-12 15:30:00,21.39,21.42,21.39,21.42,141200.0,15.5768,15.5986,15.5768,15.5986,141200.0
2013-08-12 15:40:00,21.42,21.43,21.4,21.41,154800.0,15.5986,15.6059,15.5841,15.5914,154800.0
2013-08-12 15:50:00,21.41,21.42,21.39,21.4,308000.0,15.5914,15.5986,15.5768,15.5841,308000.0
2013-08-13 09:30:00,21.43,21.45,21.36,21.37,124400.0,15.6059,15.6205,15.555,15.5622,124400.0
2013-08-13 09:40:00,21.36,21.4,21.33,21.33,92000.0,15.555,15.5841,15.5331,15.5331,92000.0
2013-08-13 09:50:00,21.35,21.36,21.29,21.36,102800.0,15.5477,15.555,15.504,15.555,102800.0
2013-08-13 10:00:00,21.36,21.38,21.29,21.29,150400.0,15.555,15.5695,15.504,15.504,150400.0
2013-08-13 10:10:00,21.29,21.32,21.27,21.3,100000.0,15.504,15.5258,15.4894,15.5113,100000.0
2013-08-13 10:20:00,21.31,21.31,21.28,21.3,46400.0,15.5185,15.5185,15.4967,15.5113,46400.0
2013-08-13 10:30:00,21.29,21.29,21.25,21.29,139600.0,15.504,15.504,15.4748,15.504,139600.0
2013-08-13 10:40:00,21.3,21.32,21.28,21.32,72800.0,15.5113,15.5258,15.4967,15.5258,72800.0
2013-08-13 10:50:00,21.32,21.32,21.26,21.28,48400.0,15.5258,15.5258,15.4821,15.4967,48400.0
2013-08-13 11:00:00,21.28,21.29,21.26,21.27,42800.0,15.4967,15.504,15.4821,15.4894,42800.0
2013-08-13 11:10:00,21.27,21.28,21.25,21.25,44000.0,15.4894,15.4967,15.4748,15.4748,44000.0
2013-08-13 11:20:00,21.25,21.29,21.25,21.28,64000.0,15.4748,15.504,15.4748,15.4967,64000.0
2013-08-13 11:30:00,21.28,21.31,21.28,21.28,45200.0,15.4967,15.5185,15.4967,15.4967,45200.0
2013-08-13 11:40:00,21.29,21.29,21.27,21.28,190000.0,15.504,15.504,15.4894,15.4967,190000.0
2013-08-13 11:50:00,21.28,21.29,21.25,21.25,90000.0,15.4967,15.504,15.4748,15.4748,90000.0
2013-08-13 12:00:00,21.25,21.27,21.24,21.26,92400.0,15.4748,15.4894,15.4676,15.4821,92400.0
2013-08-13 12:10:00,21.26,21.29,21.25,21.29,120400.0,15.4821,15.504,15.4748,15.504,120400.0
2013-08-13 12:20:00,21.29,21.31,21.29,21.31,86000.0,15.504,15.5185,15.504,15.5185,86000.0
2013-08-13 12:30:00,21.32,21.33,21.31,21.33,43600.0,15.5258,15.5331,15.5185,15.5331,43600.0
2013-08-13 12:40:00,21.33,21.36,21.33,21.36,38000.0,15.5331,15.555,15.5331,15.555,38000.0
2013-08-13 12:50:00,21.36,21.39,21.36,21.36,152800.0,15.555,15.5768,15.555,15.555,152800.0
2013-08-13 13:00:00,21.36,21.38,21.36,21.36,117200.0,15.555,15.5695,15.555,15.555,117200.0
2013-08-13 13:10:00,21.36,21.38,21.35,21.37,36400.0,15.555,15.5695,15.5477,15.5622,36400.0
2013-08-13 13:20:00,21.37,21.4,21.37,21.38,35200.0,15.5622,15.5841,15.5622,15.5695,35200.0
2013-08-13 13:30:00,21.39,21.39,21.34,21.34,35200.0,15.5768,15.5768,15.5404,15.5404,35200.0
2013-08-13 13:40:00,21.34,21.36,21.33,21.35,119600.0,15.5404,15.555,15.5331,15.5477,119600.0
2013-08-13 13:50:00,21.35,21.35,21.32,21.33,40000.0,15.5477,15.5477,15.5258,15.5331,40000.0
2013-08-13 14:00:00,21.33,21.34,21.32,21.34,28400.0,15.5331,15.5404,15.5258,15.5404,28400.0
2013-08-13 14:10:00,21.34,21.34,21.3,21.3,81200.0,15.5404,15.5404,15.5113,15.5113,81200.0
2013-08-13 14:20:00,21.3,21.31,21.3,21.31,61600.0,15.5113,15.5185,15.5113,15.5185,61600.0
2013-08-13 14:30:00,21.31,21.31,21.25,21.26,159200.0,15.5185,15.5185,15.4748,15.4821,159200.0
2013-08-13 14:40:00,21.26,21.29,21.26,21.28,77600.0,15.4821,15.504,15.4821,15.4967,77600.0
2013-08-13 14:50:00,21.28,21.3,21.27,21.3,36800.0,15.4967,15.5113,15.4894,15.5113,36800.0
2013-08-13 15:00:00,21.3,21.3,21.27,21.27,123200.0,15.5113,15.5113,15.4894,15.4894,123200.0
2013-08-13 15:10:00,21.28,21.29,21.27,21.27,54000.0,15.4967,15.504,15.4894,15.4894,54000.0
2013-08-13 15:20:00,21.27,21.3,21.27,21.29,56400.0,15.4894,15.5113,15.4894,15.504,56400.0
2013-08-13 15:30:00,21.29,21.3,21.27,21.27,110800.0,15.504,15.5113,15.4894,15.4894,110800.0
2013-08-13 15:40:00,21.27,21.28,21.26,21.27,236800.0,15.4894,15.4967,15.4821,15.4894,236800.0
2013-08-13 15:50:00,21.27,21.28,21.25,21.27,470000.0,15.4894,15.4967,15.4748,15.4894,470000.0
2013-08-14 09:30:00,21.23,21.31,21.19,21.22,125200.0,15.4603,15.5185,15.4312,15.453,125200.0
2013-08-14 09:40:00,21.23,21.25,21.15,21.2,126400.0,15.4603,15.4748,15.402,15.4384,126400.0
2013-08-14 09:50:00,21.19,21.2,21.13,21.18,100800.0,15.4312,15.4384,15.3875,15.4239,100800.0
2013-08-14 10:00:00,21.2,21.2,21.08,21.1,137200.0,15.4384,15.4384,15.351,15.3656,137200.0
2013-08-14 10:10:00,21.1,21.11,21.06,21.08,162400.0,15.3656,15.3729,15.3365,15.351,162400.0
2013-08-14 10:20:00,21.07,21.08,21.04,21.04,130000.0,15.3438,15.351,15.3219,15.3219,130000.0
2013-08-14 10:30:00,21.04,21.06,21.02,21.05,131600.0,15.3219,15.3365,15.3074,15.3292,131600.0
2013-08-14 10:40:00,21.05,21.07,21.05,21.07,105200.0,15.3292,15.3438,15.3292,15.3438,105200.0
2013-08-14 10:50:00,21.07,21.11,21.05,21.08,100400.0,15.3438,15.3729,15.3292,15.351,100400.0
2013-08-14 11:00:00,21.09,21.12,21.08,21.11,284800.0,15.3583,15.3802,15.351,15.3729,284800.0
2013-08-14 11:10:00,21.11,21.14,21.1,21.13,162000.0,15.3729,15.3947,15.3656,15.3875,162000.0
2013-08-14 11:20:00,21.13,21.15,21.12,21.14,90400.0,15.3875,15.402,15.3802,15.3947,90400.0
2013-08-14 11:30:00,21.14,21.18,21.13,21.13,290800.0,15.3947,15.4239,15.3875,15.3875,290800.0
2013-08-14 11:40:00,21.13,21.14,21.1,21.1,69200.0,15.3875,15.3947,15.3656,15.3656,69200.0
2013-08-14 11:50:00,21.09,21.1,21.02,21.04,92000.0,15.3583,15.3656,15.3074,15.3219,92000.0
2013-08-14 12:00:00,21.04,21.04,21.0,21.03,108800.0,15.3219,15.3219,15.2928,15.3146,108800.0
2013-08-14 12:10:00,21.03,21.08,21.03,21.07,72800.0,15.3146,15.351,15.3146,15.3438,72800.0
2013-08-14 12:20:00,21.07,21.11,21.06,21.11,52800.0,15.3438,15.3729,15.3365,15.3729,52800.0
2013-08-14 12:30:00,21.11,21.11,21.08,21.09,87600.0,15.3729,15.3729,15.351,15.3583,87600.0
2013-08-14 12:40:00,21.1,21.11,21.09,21.11,54000.0,15.3656,15.3729,15.3583,15.3729,54000.0
2013-08-14 12:50:00,21.11,21.11,21.09,21.1,54800.0,15.3729,15.3729,15.3583,15.3656,54800.0
2013-08-14 13:00:00,21.1,21.11,21.09,21.11,50000.0,15.3656,15.3729,15.3583,15.3729,50000.0
2013-08-14 13:10:00,21.11,21.11,21.1,21.11,162000.0,15.3729,15.3729,15.3656,15.3729,162000.0
2013-08-14 13:20:00,21.11,21.11,21.09,21.1,87600.0,15.3729,15.3729,15.3583,15.3656,87600.0
2013-08-14 13:30:00,21.09,21.1,21.07,21.08,92400.0,15.3583,15.3656,15.3438,15.351,92400.0
2013-08-14 13:40:00,21.08,21.09,21.05,21.06,96000.0,15.351,15.3583,15.3292,15.3365,96000.0
2013-08-14 13:50:00,21.06,21.08,21.06,21.08,98800.0,15.3365,15.351,15.3365,15.351,98800.0
2013-08-14 14:00:00,21.07,21.08,21.07,21.08,73200.0,15.3438,15.351,15.3438,15.351,73200.0
2013-08-14 14:10:00,21.08,21.09,21.05,21.05,72800.0,15.351,15.3583,15.3292,15.3292,72800.0
2013-08-14 14:20:00,21.05,21.06,21.05,21.05,98000.0,15.3292,15.3365,15.3292,15.3292,98000.0
2013-08-14 14:30:00,21.05,21.07,21.04,21.06,82000.0,15.3292,15.3438,15.3219,15.3365,82000.0
2013-08-14 14:40:00,21.06,21.08,21.06,21.07,74400.0,15.3365,15.351,15.3365,15.3438,74400.0
2013-08-14 14:50:00,21.07,21.09,21.07,21.08,56000.0,15.3438,15.3583,15.3438,15.351,56000.0
2013-08-14 15:00:00,21.08,21.09,21.06,21.07,142800.0,15.351,15.3583,15.3365,15.3438,142800.0
2013-08-14 15:10:00,21.08,21.11,21.07,21.09,125600.0,15.351,15.3729,15.3438,15.3583,125600.0
2013-08-14 15:20:00,21.09,21.11,21.09,21.11,186000.0,15.3583,15.3729,15.3583,15.3729,186000.0
2013-08-14 15:30:00,21.11,21.13,21.09,21.13,130800.0,15.3729,15.3875,15.3583,15.3875,130800.0
2013-08-14 15:40:00,21.12,21.14,21.11,21.11,177200.0,15.3802,15.3947,15.3729,15.3729,177200.0
2013-08-14 15:50:00,21.11,21.13,21.1,21.1,364800.0,15.3729,15.3875,15.3656,15.3656,364800.0
2013-08-15 09:30:00,20.96,20.98,20.86,20.86,264400.0,15.2637,15.2782,15.1908,15.1908,264400.0
2013-08-15 09:40:00,20.86,20.89,20.77,20.77,159600.0,15.1908,15.2127,15.1253,15.1253,159600.0
2013-08-15 09:50:00,20.78,20.84,20.78,20.84,418800.0,15.1326,15.1763,15.1326,15.1763,418800.0
2013-08-15 10:00:00,20.83,20.84,20.72,20.74,229200.0,15.169,15.1763,15.0889,15.1034,229200.0
2013-08-15 10:10:00,20.73,20.78,20.71,20.78,432400.0,15.0962,15.1326,15.0816,15.1326,432400.0
2013-08-15 10:20:00,20.78,20.84,20.78,20.83,165600.0,15.1326,15.1763,15.1326,15.169,165600.0
2013-08-15 10:30:00,20.83,20.83,20.79,20.79,113600.0,15.169,15.169,15.1399,15.1399,113600.0
2013-08-15 10:40:00,20.79,20.81,20.77,20.79,107600.0,15.1399,15.1544,15.1253,15.1399,107600.0
2013-08-15 10:50:00,20.78,20.81,20.78,20.8,101200.0,15.1326,15.1544,15.1326,15.1471,101200.0
2013-08-15 11:00:00,20.81,20.83,20.79,20.8,108000.0,15.1544,15.169,15.1399,15.1471,108000.0
2013-08-15 11:10:00,20.8,20.83,20.8,20.81,108000.0,15.1471,15.169,15.1471,15.1544,108000.0
2013-08-15 11:20:00,20.81,20.84,20.8,20.81,71200.0,15.1544,15.1763,15.1471,15.1544,71200.0
2013-08-15 11:30:00,20.81,20.85,20.81,20.85,113200.0,15.1544,15.1836,15.1544,15.1836,113200.0
2013-08-15 11:40:00,20.85,20.87,20.85,20.86,310800.0,15.1836,15.1981,15.1836,15.1908,310800.0
2013-08-15 11:50:00,20.87,20.87,20.83,20.83,66800.0,15.1981,15.1981,15.169,15.169,66800.0
2013-08-15 12:00:00,20.83,20.85,20.82,20.84,54800.0,15.169,15.1836,15.1617,15.1763,54800.0
2013-08-15 12:10:00,20.85,20.85,20.82,20.83,36000.0,15.1836,15.1836,15.1617,15.169,36000.0
2013-08-15 12:20:00,20.83,20.83,20.81,20.82,79600.0,15.169,15.169,15.1544,15.1617,79600.0
2013-08-15 12:30:00,20.82,20.85,20.8,20.81,74000.0,15.1617,15.1836,15.1471,15.1544,74000.0
2013-08-15 12:40:00,20.8,20.82,20.79,20.8,70800.0,15.1471,15.1617,15.1399,15.1471,70800.0
2013-08-15 12:50:00,20.8,20.82,20.8,20.82,99200.0,15.1471,15.1617,15.1471,15.1617,99200.0
2013-08-15 13:00:00,20.81,20.83,20.79,20.81,61200.0,15.1544,15.169,15.1399,15.1544,61200.0
2013-08-15 13:10:00,20.8,20.81,20.77,20.8,67600.0,15.1471,15.1544,15.1253,15.1471,67600.0
2013-08-15 13:20:00,20.8,20.8,20.76,20.76,46000.0,15.1471,15.1471,15.118,15.118,46000.0
2013-08-15 13:30:00,20.76,20.8,20.76,20.79,56000.0,15.118,15.1471,15.118,15.1399,56000.0
2013-08-15 13:40:00,20.79,20.8,20.77,20.77,234000.0,15.1399,15.1471,15.1253,15.1253,234000.0
2013-08-15 13:50:00,20.78,20.78,20.76,20.77,60000.0,15.1326,15.1326,15.118,15.1253,60000.0
2013-08-15 14:00:00,20.77,20.78,20.75,20.75,112800.0,15.1253,15.1326,15.1107,15.1107,112800.0
2013-08-15 14:10:00,20.75,20.77,20.73,20.74,140000.0,15.1107,15.1253,15.0962,15.1034,140000.0
2013-08-15 14:20:00,20.74,20.79,20.74,20.79,102800.0,15.1034,15.1399,15.1034,15.1399,102800.0
2013-08-15 14:30:00,20.79,20.82,20.79,20.8,76400.0,15.1399,15.1617,15.1399,15.1471,76400.0
2013-08-15 14:40:00,20.79,20.81,20.78,20.79,80400.0,15.1399,15.1544,15.1326,15.1399,80400.0
2013-08-15 14:50:00,20.79,20.79,20.77,20.78,63600.0,15.1399,15.1399,15.1253,15.1326,63600.0
2013-08-15 15:00:00,20.78,20.79,20.77,20.77,79600.0,15.1326,15.1399,15.1253,15.1253,79600.0
2013-08-15 15:10:00,20.77,20.78,20.75,20.76,118400.0,15.1253,15.1326,15.1107,15.118,118400.0
2013-08-15 15:20:00,20.76,20.78,20.75,20.77,102400.0,15.118,15.1326,15.1107,15.1253,102400.0
2013-08-15 15:30:00,20.77,20.79,20.77,20.77,116000.0,15.1253,15.1399,15.1253,15.1253,116000.0
2013-08-15 15:40:00,20.77,20.8,20.76,20.78,160800.0,15.1253,15.1471,15.118,15.1326,160800.0
2013-08-15 15:50:00,20.78,20.78,20.75,20.75,521200.0,15.1326,15.1326,15.1107,15.1107,521200.0
2013-08-16 09:30:00,20.78,20.82,20.75,20.75,893600.0,15.1326,15.1617,15.1107,15.1107,893600.0
2013-08-16 09:40:00,20.76,20.76,20.72,20.73,173600.0,15.118,15.118,15.0889,15.0962,173600.0
2013-08-16 09:50:00,20.72,20.72,20.61,20.66,138400.0,15.0889,15.0889,15.0088,15.0452,138400.0
2013-08-16 10:00:00,20.66,20.71,20.66,20.68,87200.0,15.0452,15.0816,15.0452,15.0598,87200.0
2013-08-16 10:10:00,20.68,20.69,20.62,20.63,170000.0,15.0598,15.067,15.0161,15.0233,170000.0
2013-08-16 10:20:00,20.64,20.64,20.57,20.57,124000.0,15.0306,15.0306,14.9797,14.9797,124000.0
2013-08-16 10:30:00,20.56,20.61,20.54,20.59,179600.0,14.9724,15.0088,14.9578,14.9942,179600.0
2013-08-16 10:40:00,20.59,20.61,20.56,20.6,149600.0,14.9942,15.0088,14.9724,15.0015,149600.0
2013-08-16 10:50:00,20.61,20.64,20.6,20.63,141200.0,15.0088,15.0306,15.0015,15.0233,141200.0
2013-08-16 11:00:00,20.63,20.66,20.62,20.63,215600.0,15.0233,15.0452,15.0161,15.0233,215600.0
2013-08-16 11:10:00,20.63,20.65,20.57,20.57,308800.0,15.0233,15.0379,14.9797,14.9797,308800.0
2013-08-16 11:20:00,20.57,20.58,20.54,20.54,214000.0,14.9797,14.9869,14.9578,14.9578,214000.0
2013-08-16 11:30:00,20.54,20.59,20.54,20.58,90800.0,14.9578,14.9942,14.9578,14.9869,90800.0
2013-08-16 11:40:00,20.58,20.6,20.58,20.58,189600.0,14.9869,15.0015,14.9869,14.9869,189600.0
2013-08-16 11:50:00,20.57,20.58,20.56,20.56,79200.0,14.9797,14.9869,14.9724,14.9724,79200.0
2013-08-16 12:00:00,20.57,20.57,20.54,20.55,70800.0,14.9797,14.9797,14.9578,14.9651,70800.0
2013-08-16 12:10:00,20.54,20.55,20.52,20.53,72400.0,14.9578,14.9651,14.9432,14.9505,72400.0
2013-08-16 12:20:00,20.53,20.53,20.48,20.49,206800.0,14.9505,14.9505,14.9141,14.9214,206800.0
2013-08-16 12:30:00,20.49,20.52,20.48,20.5,142400.0,14.9214,14.9432,14.9141,14.9287,142400.0
2013-08-16 12:40:00,20.5,20.52,20.46,20.47,129200.0,14.9287,14.9432,14.8995,14.9068,129200.0
2013-08-16 12:50:00,20.47,20.5,20.45,20.45,73200.0,14.9068,14.9287,14.8923,14.8923,73200.0
2013-08-16 13:00:00,20.45,20.46,20.41,20.42,124800.0,14.8923,14.8995,14.8631,14.8704,124800.0
2013-08-16 13:10:00,20.42,20.43,20.37,20.43,170800.0,14.8704,14.8777,14.834,14.8777,170800.0
2013-08-16 13:20:00,20.43,20.47,20.41,20.43,81600.0,14.8777,14.9068,14.8631,14.8777,81600.0
2013-08-16 13:30:00,20.44,20.46,20.43,20.43,163600.0,14.885,14.8995,14.8777,14.8777,163600.0
2013-08-16 13:40:00,20.43,20.43,20.39,20.41,385600.0,14.8777,14.8777,14.8486,14.8631,385600.0
2013-08-16 13:50:00,20.41,20.44,20.41,20.43,97600.0,14.8631,14.885,14.8631,14.8777,97600.0
2013-08-16 14:00:00,20.42,20.45,20.42,20.43,93200.0,14.8704,14.8923,14.8704,14.8777,93200.0
2013-08-16 14:10:00,20.43,20.43,20.36,20.39,188800.0,14.8777,14.8777,14.8267,14.8486,188800.0
2013-08-16 14:20:00,20.39,20.43,20.38,20.38,132400.0,14.8486,14.8777,14.8413,14.8413,132400.0
2013-08-16 14:30:00,20.38,20.39,20.36,20.39,171200.0,14.8413,14.8486,14.8267,14.8486,171200.0
2013-08-16 14:40:00,20.39,20.48,20.39,20.47,260000.0,14.8486,14.9141,14.8486,14.9068,260000.0
2013-08-16 14:50:00,20.47,20.5,20.46,20.5,99200.0,14.9068,14.9287,14.8995,14.9287,99200.0
2013-08-16 15:00:00,20.5,20.52,20.48,20.52,131200.0,14.9287,14.9432,14.9141,14.9432,131200.0
2013-08-16 15:10:00,20.52,20.55,20.52,20.53,138800.0,14.9432,14.9651,14.9432,14.9505,138800.0
2013-08-16 15:20:00,20.53,20.57,20.52,20.57,196000.0,14.9505,14.9797,14.9432,14.9797,196000.0
2013-08-16 15:30:00,20.57,20.62,20.56,20.61,263600.0,14.9797,15.0161,14.9724,15.0088,263600.0
2013-08-16 15:40:00,20.6,20.61,20.58,20.59,428400.0,15.0015,15.0088,14.9869,14.9942,428400.0
2013-08-16 15:50:00,20.59,20.59,20.54,20.55,1004400.0,14.9942,14.9942,14.9578,14.9651,1004400.0
2013-08-19 09:30:00,20.5,20.52,20.41,20.48,162800.0,14.9287,14.9432,14.8631,14.9141,162800.0
2013-08-19 09:40:00,20.46,20.56,20.45,20.52,128400.0,14.8995,14.9724,14.8923,14.9432,128400.0
2013-08-19 09:50:00,20.52,20.61,20.49,20.61,113600.0,14.9432,15.0088,14.9214,15.0088,113600.0
2013-08-19 10:00:00,20.63,20.63,20.52,20.53,82400.0,15.0233,15.0233,14.9432,14.9505,82400.0
2013-08-19 10:10:00,20.54,20.56,20.52,20.52,79600.0,14.9578,14.9724,14.9432,14.9432,79600.0
2013-08-19 10:20:00,20.52,20.55,20.51,20.52,103600.0,14.9432,14.9651,14.936,14.9432,103600.0
2013-08-19 10:30:00,20.53,20.53,20.49,20.51,69200.0,14.9505,14.9505,14.9214,14.936,69200.0
2013-08-19 10:40:00,20.52,20.57,20.52,20.53,101200.0,14.9432,14.9797,14.9432,14.9505,101200.0
2013-08-19 10:50:00,20.53,20.53,20.47,20.49,84000.0,14.9505,14.9505,14.9068,14.9214,84000.0
2013-08-19 11:00:00,20.49,20.49,20.45,20.49,115600.0,14.9214,14.9214,14.8923,14.9214,115600.0
2013-08-19 11:10:00,20.48,20.5,20.47,20.47,54800.0,14.9141,14.9287,14.9068,14.9068,54800.0
2013-08-19 11:20:00,20.46,20.47,20.45,20.45,84000.0,14.8995,14.9068,14.8923,14.8923,84000.0
2013-08-19 11:30:00,20.45,20.47,20.41,20.41,100400.0,14.8923,14.9068,14.8631,14.8631,100400.0
2013-08-19 11:40:00,20.41,20.45,20.41,20.43,167600.0,14.8631,14.8923,14.8631,14.8777,167600.0
2013-08-19 11:50:00,20.43,20.44,20.43,20.44,44000.0,14.8777,14.885,14.8777,14.885,44000.0
2013-08-19 12:00:00,20.44,20.44,20.39,20.42,64800.0,14.885,14.885,14.8486,14.8704,64800.0
2013-08-19 12:10:00,20.42,20.43,20.42,20.42,28000.0,14.8704,14.8777,14.8704,14.8704,28000.0
2013-08-19 12:20:00,20.42,20.44,20.41,20.42,66400.0,14.8704,14.885,14.8631,14.8704,66400.0
2013-08-19 12:30:00,20.42,20.43,20.41,20.43,80400.0,14.8704,14.8777,14.8631,14.8777,80400.0
2013-08-19 12:40:00,20.43,20.45,20.43,20.44,35200.0,14.8777,14.8923,14.8777,14.885,35200.0
2013-08-19 12:50:00,20.45,20.46,20.41,20.43,116400.0,14.8923,14.8995,14.8631,14.8777,116400.0
2013-08-19 13:00:00,20.43,20.43,20.41,20.41,40800.0,14.8777,14.8777,14.8631,14.8631,40800.0
2013-08-19 13:10:00,20.42,20.42,20.41,20.42,45200.0,14.8704,14.8704,14.8631,14.8704,45200.0
2013-08-19 13:20:00,20.41,20.41,20.34,20.36,133200.0,14.8631,14.8631,14.8122,14.8267,133200.0
2013-08-19 13:30:00,20.35,20.36,20.34,20.34,87600.0,14.8194,14.8267,14.8122,14.8122,87600.0
2013-08-19 13:40:00,20.34,20.38,20.33,20.38,118400.0,14.8122,14.8413,14.8049,14.8413,118400.0
2013-08-19 13:50:00,20.38,20.39,20.37,20.39,65600.0,14.8413,14.8486,14.834,14.8486,65600.0
2013-08-19 14:00:00,20.39,20.4,20.37,20.37,65600.0,14.8486,14.8559,14.834,14.834,65600.0
2013-08-19 14:10:00,20.38,20.41,20.36,20.4,224800.0,14.8413,14.8631,14.8267,14.8559,224800.0
2013-08-19 14:20:00,20.4,20.41,20.37,20.39,109600.0,14.8559,14.8631,14.834,14.8486,109600.0
2013-08-19 14:30:00,20.39,20.4,20.36,20.4,92000.0,14.8486,14.8559,14.8267,14.8559,92000.0
2013-08-19 14:40:00,20.4,20.42,20.39,20.42,170000.0,14.8559,14.8704,14.8486,14.8704,170000.0
2013-08-19 14:50:00,20.42,20.43,20.4,20.42,84800.0,14.8704,14.8777,14.8559,14.8704,84800.0
2013-08-19 15:00:00,20.42,20.42,20.39,20.4,85200.0,14.8704,14.8704,14.8486,14.8559,85200.0
2013-08-19 15:10:00,20.39,20.42,20.39,20.41,167200.0,14.8486,14.8704,14.8486,14.8631,167200.0
2013-08-19 15:20:00,20.41,20.43,20.41,20.41,63600.0,14.8631,14.8777,14.8631,14.8631,63600.0
2013-08-19 15:30:00,20.41,20.42,20.41,20.41,133200.0,14.8631,14.8704,14.8631,14.8631,133200.0
2013-08-19 15:40:00,20.41,20.42,20.39,20.41,167600.0,14.8631,14.8704,14.8486,14.8631,167600.0
2013-08-19 15:50:00,20.41,20.42,20.38,20.38,313200.0,14.8631,14.8704,14.8413,14.8413,313200.0
2013-08-20 09:30:00,20.41,20.42,20.35,20.36,204400.0,14.8631,14.8704,14.8194,14.8267,204400.0
2013-08-20 09:40:00,20.36,20.42,20.35,20.41,105200.0,14.8267,14.8704,14.8194,14.8631,105200.0
2013-08-20 09:50:00,20.4,20.48,20.39,20.47,224800.0,14.8559,14.9141,14.8486,14.9068,224800.0
2013-08-20 10:00:00,20.47,20.58,20.46,20.53,182800.0,14.9068,14.9869,14.8995,14.9505,182800.0
2013-08-20 10:10:00,20.53,20.6,20.53,20.57,84800.0,14.9505,15.0015,14.9505,14.9797,84800.0
2013-08-20 10:20:00,20.57,20.67,20.57,20.66,174400.0,14.9797,15.0525,14.9797,15.0452,174400.0
2013-08-20 10:30:00,20.67,20.75,20.65,20.73,172000.0,15.0525,15.1107,15.0379,15.0962,172000.0
2013-08-20 10:40:00,20.73,20.75,20.68,20.71,128800.0,15.0962,15.1107,15.0598,15.0816,128800.0
2013-08-20 10:50:00,20.71,20.73,20.69,20.71,76000.0,15.0816,15.0962,15.067,15.0816,76000.0
2013-08-20 11:00:00,20.71,20.73,20.7,20.71,123200.0,15.0816,15.0962,15.0743,15.0816,123200.0
2013-08-20 11:10:00,20.71,20.71,20.68,20.69,92400.0,15.0816,15.0816,15.0598,15.067,92400.0
2013-08-20 11:20:00,20.68,20.7,20.68,20.68,126000.0,15.0598,15.0743,15.0598,15.0598,126000.0
2013-08-20 11:30:00,20.68,20.69,20.62,20.64,112800.0,15.0598,15.067,15.0161,15.0306,112800.0
2013-08-20 11:40:00,20.64,20.67,20.62,20.66,81600.0,15.0306,15.0525,15.0161,15.0452,81600.0
2013-08-20 11:50:00,20.66,20.66,20.64,20.65,63200.0,15.0452,15.0452,15.0306,15.0379,63200.0
2013-08-20 12:00:00,20.65,20.66,20.65,20.65,56400.0,15.0379,15.0452,15.0379,15.0379,56400.0
2013-08-20 12:10:00,20.65,20.69,20.65,20.68,80000.0,15.0379,15.067,15.0379,15.0598,80000.0
2013-08-20 12:20:00,20.68,20.69,20.67,20.68,49600.0,15.0598,15.067,15.0525,15.0598,49600.0
2013-08-20 12:30:00,20.67,20.69,20.67,20.68,52800.0,15.0525,15.067,15.0525,15.0598,52800.0
2013-08-20 12:40:00,20.69,20.69,20.68,20.68,65200.0,15.067,15.067,15.0598,15.0598,65200.0
2013-08-20 12:50:00,20.68,20.69,20.68,20.69,82400.0,15.0598,15.067,15.0598,15.067,82400.0
2013-08-20 13:00:00,20.69,20.7,20.68,20.7,108000.0,15.067,15.0743,15.0598,15.0743,108000.0
2013-08-20 13:10:00,20.7,20.71,20.68,20.68,66800.0,15.0743,15.0816,15.0598,15.0598,66800.0
2013-08-20 13:20:00,20.68,20.68,20.64,20.65,61200.0,15.0598,15.0598,15.0306,15.0379,61200.0
2013-08-20 13:30:00,20.65,20.66,20.64,20.64,59200.0,15.0379,15.0452,15.0306,15.0306,59200.0
2013-08-20 13:40:00,20.65,20.66,20.63,20.65,59200.0,15.0379,15.0452,15.0233,15.0379,59200.0
2013-08-20 13:50:00,20.65,20.66,20.65,20.65,64000.0,15.0379,15.0452,15.0379,15.0379,64000.0
2013-08-20 14:00:00,20.66,20.67,20.66,20.66,53600.0,15.0452,15.0525,15.0452,15.0452,53600.0
2013-08-20 14:10:00,20.66,20.66,20.62,20.62,120400.0,15.0452,15.0452,15.0161,15.0161,120400.0
2013-08-20 14:20:00,20.63,20.65,20.61,20.65,92400.0,15.0233,15.0379,15.0088,15.0379,92400.0
2013-08-20 14:30:00,20.65,20.65,20.61,20.61,90000.0,15.0379,15.0379,15.0088,15.0088,90000.0
2013-08-20 14:40:00,20.61,20.62,20.59,20.6,93600.0,15.0088,15.0161,14.9942,15.0015,93600.0
2013-08-20 14:50:00,20.6,20.61,20.58,20.58,66800.0,15.0015,15.0088,14.9869,14.9869,66800.0
2013-08-20 15:00:00,20.58,20.61,20.58,20.61,92800.0,14.9869,15.0088,14.9869,15.0088,92800.0
2013-08-20 15:10:00,20.61,20.61,20.6,20.6,74000.0,15.0088,15.0088,15.0015,15.0015,74000.0
2013-08-20 15:20:00,20.6,20.61,20.6,20.61,65200.0,15.0015,15.0088,15.0015,15.0088,65200.0
2013-08-20 15:30:00,20.61,20.61,20.58,20.59,138400.0,15.0088,15.0088,14.9869,14.9942,138400.0
2013-08-20 15:40:00,20.58,20.59,20.55,20.57,172000.0,14.9869,14.9942,14.9651,14.9797,172000.0
2013-08-20 15:50:00,20.57,20.57,20.55,20.55,263200.0,14.9797,14.9797,14.9651,14.9651,263200.0
2013-08-21 09:30:00,20.45,20.49,20.27,20.37,386800.0,14.8923,14.9214,14.7612,14.834,386800.0
2013-08-21 09:40:00,20.37,20.44,20.34,20.38,184000.0,14.834,14.885,14.8122,14.8413,184000.0
2013-08-21 09:50:00,20.38,20.38,20.31,20.35,79200.0,14.8413,14.8413,14.7903,14.8194,79200.0
2013-08-21 10:00:00,20.35,20.37,20.3,20.3,240400.0,14.8194,14.834,14.783,14.783,240400.0
2013-08-21 10:10:00,20.3,20.33,20.26,20.32,404800.0,14.783,14.8049,14.7539,14.7976,404800.0
2013-08-21 10:20:00,20.33,20.36,20.33,20.34,106000.0,14.8049,14.8267,14.8049,14.8122,106000.0
2013-08-21 10:30:00,20.35,20.36,20.3,20.31,163200.0,14.8194,14.8267,14.783,14.7903,163200.0
2013-08-21 10:40:00,20.32,20.34,20.29,20.3,109200.0,14.7976,14.8122,14.7757,14.783,109200.0
2013-08-21 10:50:00,20.3,20.3,20.26,20.27,76800.0,14.783,14.783,14.7539,14.7612,76800.0
2013-08-21 11:00:00,20.27,20.27,20.21,20.22,221600.0,14.7612,14.7612,14.7175,14.7248,221600.0
2013-08-21 11:10:00,20.22,20.25,20.22,20.23,194800.0,14.7248,14.7466,14.7248,14.7321,194800.0
2013-08-21 11:20:00,20.22,20.23,20.17,20.18,170800.0,14.7248,14.7321,14.6884,14.6956,170800.0
2013-08-21 11:30:00,20.19,20.2,20.17,20.18,147600.0,14.7029,14.7102,14.6884,14.6956,147600.0
2013-08-21 11:40:00,20.18,20.18,20.11,20.11,266800.0,14.6956,14.6956,14.6447,14.6447,266800.0
2013-08-21 11:50:00,20.11,20.16,20.08,20.16,267600.0,14.6447,14.6811,14.6228,14.6811,267600.0
2013-08-21 12:00:00,20.16,20.16,20.12,20.14,99600.0,14.6811,14.6811,14.6519,14.6665,99600.0
2013-08-21 12:10:00,20.14,20.23,20.14,20.21,207200.0,14.6665,14.7321,14.6665,14.7175,207200.0
2013-08-21 12:20:00,20.21,20.27,20.21,20.24,54000.0,14.7175,14.7612,14.7175,14.7393,54000.0
2013-08-21 12:30:00,20.25,20.25,20.23,20.24,58800.0,14.7466,14.7466,14.7321,14.7393,58800.0
2013-08-21 12:40:00,20.24,20.28,20.24,20.26,128400.0,14.7393,14.7685,14.7393,14.7539,128400.0
2013-08-21 12:50:00,20.26,20.27,20.25,20.26,52400.0,14.7539,14.7612,14.7466,14.7539,52400.0
2013-08-21 13:00:00,20.25,20.27,20.24,20.27,76800.0,14.7466,14.7612,14.7393,14.7612,76800.0
2013-08-21 13:10:00,20.26,20.27,20.25,20.26,105600.0,14.7539,14.7612,14.7466,14.7539,105600.0
2013-08-21 13:20:00,20.27,20.27,20.25,20.25,83200.0,14.7612,14.7612,14.7466,14.7466,83200.0
2013-08-21 13:30:00,20.25,20.27,20.24,20.24,99200.0,14.7466,14.7612,14.7393,14.7393,99200.0
2013-08-21 13:40:00,20.24,20.25,20.23,20.24,119600.0,14.7393,14.7466,14.7321,14.7393,119600.0
2013-08-21 13:50:00,20.24,20.25,20.22,20.24,91600.0,14.7393,14.7466,14.7248,14.7393,91600.0
2013-08-21 14:00:00,20.24,20.24,20.09,20.14,361200.0,14.7393,14.7393,14.6301,14.6665,361200.0
2013-08-21 14:10:00,20.14,20.2,20.13,20.17,189200.0,14.6665,14.7102,14.6592,14.6884,189200.0
2013-08-21 14:20:00,20.16,20.16,20.1,20.16,321600.0,14.6811,14.6811,14.6374,14.6811,321600.0
2013-08-21 14:30:00,20.16,20.27,20.15,20.26,188800.0,14.6811,14.7612,14.6738,14.7539,188800.0
2013-08-21 14:40:00,20.26,20.3,20.25,20.29,148000.0,14.7539,14.783,14.7466,14.7757,148000.0
2013-08-21 14:50:00,20.29,20.29,20.24,20.25,169200.0,14.7757,14.7757,14.7393,14.7466,169200.0
2013-08-21 15:00:00,20.26,20.26,20.22,20.25,266800.0,14.7539,14.7539,14.7248,14.7466,266800.0
2013-08-21 15:10:00,20.25,20.29,20.25,20.26,192400.0,14.7466,14.7757,14.7466,14.7539,192400.0
2013-08-21 15:20:00,20.26,20.27,20.23,20.23,181600.0,14.7539,14.7612,14.7321,14.7321,181600.0
2013-08-21 15:30:00,20.24,20.28,20.23,20.23,181200.0,14.7393,14.7685,14.7321,14.7321,181200.0
2013-08-21 15:40:00,20.23,20.24,20.19,20.21,336800.0,14.7321,14.7393,14.7029,14.7175,336800.0
2013-08-21 15:50:00,20.21,20.22,20.19,20.19,707200.0,14.7175,14.7248,14.7029,14.7029,707200.0
2013-08-22 09:30:00,20.23,20.26,20.14,20.15,249600.0,14.7321,14.7539,14.6665,14.6738,249600.0
2013-08-22 09:40:00,20.12,20.18,20.1,20.17,144800.0,14.6519,14.6956,14.6374,14.6884,144800.0
2013-08-22 09:50:00,20.17,20.19,20.13,20.14,210400.0,14.6884,14.7029,14.6592,14.6665,210400.0
2013-08-22 10:00:00,20.13,20.16,20.13,20.14,168000.0,14.6592,14.6811,14.6592,14.6665,168000.0
2013-08-22 10:10:00,20.14,20.14,20.11,20.12,250400.0,14.6665,14.6665,14.6447,14.6519,250400.0
2013-08-22 10:20:00,20.13,20.18,20.11,20.17,213600.0,14.6592,14.6956,14.6447,14.6884,213600.0
2013-08-22 10:30:00,20.18,20.18,20.16,20.17,114000.0,14.6956,14.6956,14.6811,14.6884,114000.0
2013-08-22 10:40:00,20.18,20.23,20.17,20.18,219200.0,14.6956,14.7321,14.6884,14.6956,219200.0
2013-08-22 10:50:00,20.18,20.18,20.14,20.15,88800.0,14.6956,14.6956,14.6665,14.6738,88800.0
2013-08-22 11:00:00,20.15,20.19,20.15,20.18,97600.0,14.6738,14.7029,14.6738,14.6956,97600.0
2013-08-22 11:10:00,20.18,20.18,20.11,20.12,105600.0,14.6956,14.6956,14.6447,14.6519,105600.0
2013-08-22 11:20:00,20.12,20.13,20.11,20.11,73200.0,14.6519,14.6592,14.6447,14.6447,73200.0
2013-08-22 11:30:00,20.12,20.13,20.1,20.11,85600.0,14.6519,14.6592,14.6374,14.6447,85600.0
2013-08-22 11:40:00,20.11,20.14,20.1,20.14,49200.0,14.6447,14.6665,14.6374,14.6665,49200.0
2013-08-22 11:50:00,20.15,20.15,20.13,20.15,84400.0,14.6738,14.6738,14.6592,14.6738,84400.0
2013-08-22 12:00:00,20.16,20.21,20.16,20.18,130000.0,14.6811,14.7175,14.6811,14.6956,130000.0
2013-08-22 12:10:00,20.18,20.18,20.17,20.18,99200.0,14.6956,14.6956,14.6884,14.6956,99200.0
2013-08-22 12:20:00,20.18,20.19,20.16,20.19,118400.0,14.6956,14.7029,14.6811,14.7029,118400.0
2013-08-22 12:30:00,20.2,20.21,20.18,20.2,102800.0,14.7102,14.7175,14.6956,14.7102,102800.0
2013-08-22 12:40:00,20.2,20.25,20.2,20.25,48000.0,14.7102,14.7466,14.7102,14.7466,48000.0
2013-08-22 12:50:00,20.25,20.25,20.18,20.2,57200.0,14.7466,14.7466,14.6956,14.7102,57200.0
2013-08-22 13:00:00,20.21,20.24,20.2,20.23,52000.0,14.7175,14.7393,14.7102,14.7321,52000.0
2013-08-22 13:10:00,20.23,20.27,20.23,20.27,43600.0,14.7321,14.7612,14.7321,14.7612,43600.0
2013-08-22 13:20:00,20.27,20.27,20.21,20.23,214000.0,14.7612,14.7612,14.7175,14.7321,214000.0
2013-08-22 13:30:00,20.23,20.27,20.23,20.25,63200.0,14.7321,14.7612,14.7321,14.7466,63200.0
2013-08-22 13:40:00,20.25,20.26,20.24,20.26,46000.0,14.7466,14.7539,14.7393,14.7539,46000.0
2013-08-22 13:50:00,20.26,20.29,20.25,20.28,38400.0,14.7539,14.7757,14.7466,14.7685,38400.0
2013-08-22 14:00:00,20.29,20.3,20.27,20.29,66800.0,14.7757,14.783,14.7612,14.7757,66800.0
2013-08-22 14:10:00,20.29,20.3,20.2,20.22,264800.0,14.7757,14.783,14.7102,14.7248,264800.0
2013-08-22 14:20:00,20.2,20.28,20.18,20.27,111600.0,14.7102,14.7685,14.6956,14.7612,111600.0
2013-08-22 14:30:00,20.27,20.28,20.26,20.28,69600.0,14.7612,14.7685,14.7539,14.7685,69600.0
2013-08-22 14:40:00,20.28,20.28,20.22,20.24,84000.0,14.7685,14.7685,14.7248,14.7393,84000.0
2013-08-22 14:50:00,20.24,20.29,20.23,20.27,46400.0,14.7393,14.7757,14.7321,14.7612,46400.0
2013-08-22 15:00:00,20.27,20.29,20.22,20.23,58800.0,14.7612,14.7757,14.7248,14.7321,58800.0
2013-08-22 15:10:00,20.24,20.27,20.23,20.27,77600.0,14.7393,14.7612,14.7321,14.7612,77600.0
2013-08-22 15:20:00,20.26,20.27,20.2,20.25,146000.0,14.7539,14.7612,14.7102,14.7466,146000.0
2013-08-22 15:30:00,20.26,20.31,20.24,20.29,202800.0,14.7539,14.7903,14.7393,14.7757,202800.0
2013-08-22 15:40:00,20.29,20.29,20.24,20.26,366000.0,14.7757,14.7757,14.7393,14.7539,366000.0
2013-08-22 15:50:00,20.26,20.26,20.23,20.24,382800.0,14.7539,14.7539,14.7321,14.7393,382800.0
2013-08-23 09:30:00,20.25,20.32,20.16,20.19,120400.0,14.7466,14.7976,14.6811,14.7029,120400.0
2013-08-23 09:40:00,20.2,20.24,20.2,20.22,26400.0,14.7102,14.7393,14.7102,14.7248,26400.0
2013-08-23 09:50:00,20.21,20.22,20.18,20.21,53600.0,14.7175,14.7248,14.6956,14.7175,53600.0
2013-08-23 10:00:00,20.21,20.23,20.19,20.21,92800.0,14.7175,14.7321,14.7029,14.7175,92800.0
2013-08-23 10:10:00,20.21,20.33,20.21,20.32,100400.0,14.7175,14.8049,14.7175,14.7976,100400.0
2013-08-23 10:20:00,20.31,20.33,20.29,20.32,74000.0,14.7903,14.8049,14.7757,14.7976,74000.0
2013-08-23 10:30:00,20.33,20.34,20.31,20.33,42400.0,14.8049,14.8122,14.7903,14.8049,42400.0
2013-08-23 10:40:00,20.33,20.39,20.33,20.38,83200.0,14.8049,14.8486,14.8049,14.8413,83200.0
2013-08-23 10:50:00,20.38,20.41,20.36,20.39,131600.0,14.8413,14.8631,14.8267,14.8486,131600.0
2013-08-23 11:00:00,20.38,20.41,20.37,20.4,44400.0,14.8413,14.8631,14.834,14.8559,44400.0
2013-08-23 11:10:00,20.39,20.42,20.39,20.39,105600.0,14.8486,14.8704,14.8486,14.8486,105600.0
2013-08-23 11:20:00,20.4,20.4,20.34,20.34,40000.0,14.8559,14.8559,14.8122,14.8122,40000.0
2013-08-23 11:30:00,20.34,20.38,20.33,20.38,28400.0,14.8122,14.8413,14.8049,14.8413,28400.0
2013-08-23 11:40:00,20.38,20.39,20.36,20.36,52800.0,14.8413,14.8486,14.8267,14.8267,52800.0
2013-08-23 11:50:00,20.36,20.37,20.33,20.33,20800.0,14.8267,14.834,14.8049,14.8049,20800.0
2013-08-23 12:00:00,20.33,20.35,20.33,20.35,85600.0,14.8049,14.8194,14.8049,14.8194,85600.0
2013-08-23 12:10:00,20.35,20.36,20.32,20.34,24800.0,14.8194,14.8267,14.7976,14.8122,24800.0
2013-08-23 12:20:00,20.34,20.34,20.3,20.31,19200.0,14.8122,14.8122,14.783,14.7903,19200.0
2013-08-23 12:30:00,20.31,20.34,20.31,20.33,25200.0,14.7903,14.8122,14.7903,14.8049,25200.0
2013-08-23 12:40:00,20.33,20.35,20.31,20.31,126000.0,14.8049,14.8194,14.7903,14.7903,126000.0
2013-08-23 12:50:00,20.31,20.32,20.3,20.32,24800.0,14.7903,14.7976,14.783,14.7976,24800.0
2013-08-23 13:00:00,20.32,20.32,20.3,20.31,13600.0,14.7976,14.7976,14.783,14.7903,13600.0
2013-08-23 13:10:00,20.31,20.32,20.31,20.31,78000.0,14.7903,14.7976,14.7903,14.7903,78000.0
2013-08-23 13:20:00,20.31,20.32,20.3,20.32,78800.0,14.7903,14.7976,14.783,14.7976,78800.0
2013-08-23 13:30:00,20.32,20.32,20.3,20.31,8400.0,14.7976,14.7976,14.783,14.7903,8400.0
2013-08-23 13:40:00,20.31,20.32,20.3,20.31,24800.0,14.7903,14.7976,14.783,14.7903,24800.0
2013-08-23 13:50:00,20.31,20.33,20.31,20.33,29600.0,14.7903,14.8049,14.7903,14.8049,29600.0
2013-08-23 14:00:00,20.32,20.33,20.3,20.3,28400.0,14.7976,14.8049,14.783,14.783,28400.0
2013-08-23 14:10:00,20.3,20.32,20.29,20.3,45600.0,14.783,14.7976,14.7757,14.783,45600.0
2013-08-23 14:20:00,20.3,20.31,20.3,20.3,48800.0,14.783,14.7903,14.783,14.783,48800.0
2013-08-23 14:30:00,20.3,20.32,20.3,20.31,53600.0,14.783,14.7976,14.783,14.7903,53600.0
2013-08-23 14:40:00,20.31,20.32,20.3,20.31,68800.0,14.7903,14.7976,14.783,14.7903,68800.0
2013-08-23 14:50:00,20.31,20.32,20.3,20.31,37600.0,14.7903,14.7976,14.783,14.7903,37600.0
2013-08-23 15:00:00,20.32,20.32,20.3,20.31,37600.0,14.7976,14.7976,14.783,14.7903,37600.0
2013-08-23 15:10:00,20.31,20.32,20.3,20.31,74400.0,14.7903,14.7976,14.783,14.7903,74400.0
2013-08-23 15:20:00,20.31,20.32,20.31,20.32,44400.0,14.7903,14.7976,14.7903,14.7976,44400.0
2013-08-23 15:30:00,20.32,20.33,20.3,20.32,100400.0,14.7976,14.8049,14.783,14.7976,100400.0
2013-08-23 15:40:00,20.32,20.37,20.32,20.36,118000.0,14.7976,14.834,14.7976,14.8267,118000.0
2013-08-23 15:50:00,20.36,20.37,20.35,20.35,237600.0,14.8267,14.834,14.8194,14.8194,237600.0
2013-08-26 09:30:00,20.35,20.35,20.16,20.23,133600.0,14.8194,14.8194,14.6811,14.7321,133600.0
2013-08-26 09:40:00,20.25,20.33,20.23,20.28,80000.0,14.7466,14.8049,14.7321,14.7685,80000.0
2013-08-26 09:50:00,20.29,20.3,20.26,20.26,52400.0,14.7757,14.783,14.7539,14.7539,52400.0
2013-08-26 10:00:00,20.27,20.3,20.24,20.26,46000.0,14.7612,14.783,14.7393,14.7539,46000.0
2013-08-26 10:10:00,20.27,20.32,20.26,20.32,59600.0,14.7612,14.7976,14.7539,14.7976,59600.0
2013-08-26 10:20:00,20.32,20.32,20.27,20.29,78800.0,14.7976,14.7976,14.7612,14.7757,78800.0
2013-08-26 10:30:00,20.29,20.3,20.26,20.3,127200.0,14.7757,14.783,14.7539,14.783,127200.0
2013-08-26 10:40:00,20.3,20.32,20.29,20.31,91200.0,14.783,14.7976,14.7757,14.7903,91200.0
2013-08-26 10:50:00,20.31,20.35,20.31,20.35,246800.0,14.7903,14.8194,14.7903,14.8194,246800.0
2013-08-26 11:00:00,20.35,20.36,20.28,20.3,86800.0,14.8194,14.8267,14.7685,14.783,86800.0
2013-08-26 11:10:00,20.3,20.31,20.26,20.28,96400.0,14.783,14.7903,14.7539,14.7685,96400.0
2013-08-26 11:20:00,20.28,20.28,20.26,20.28,82400.0,14.7685,14.7685,14.7539,14.7685,82400.0
2013-08-26 11:30:00,20.28,20.31,20.28,20.3,131600.0,14.7685,14.7903,14.7685,14.783,131600.0
2013-08-26 11:40:00,20.3,20.3,20.28,20.3,98000.0,14.783,14.783,14.7685,14.783,98000.0
2013-08-26 11:50:00,20.29,20.3,20.27,20.3,80000.0,14.7757,14.783,14.7612,14.783,80000.0
2013-08-26 12:00:00,20.29,20.31,20.29,20.3,55600.0,14.7757,14.7903,14.7757,14.783,55600.0
2013-08-26 12:10:00,20.31,20.31,20.28,20.29,59200.0,14.7903,14.7903,14.7685,14.7757,59200.0
2013-08-26 12:20:00,20.29,20.31,20.29,20.29,191200.0,14.7757,14.7903,14.7757,14.7757,191200.0
2013-08-26 12:30:00,20.29,20.31,20.29,20.3,79200.0,14.7757,14.7903,14.7757,14.783,79200.0
2013-08-26 12:40:00,20.29,20.29,20.28,20.28,48000.0,14.7757,14.7757,14.7685,14.7685,48000.0
2013-08-26 12:50:00,20.28,20.29,20.27,20.28,76400.0,14.7685,14.7757,14.7612,14.7685,76400.0
2013-08-26 13:00:00,20.28,20.29,20.26,20.27,56400.0,14.7685,14.7757,14.7539,14.7612,56400.0
2013-08-26 13:10:00,20.27,20.28,20.26,20.26,48800.0,14.7612,14.7685,14.7539,14.7539,48800.0
2013-08-26 13:20:00,20.26,20.27,20.24,20.24,94000.0,14.7539,14.7612,14.7393,14.7393,94000.0
2013-08-26 13:30:00,20.24,20.25,20.21,20.22,69600.0,14.7393,14.7466,14.7175,14.7248,69600.0
2013-08-26 13:40:00,20.21,20.22,20.2,20.21,36400.0,14.7175,14.7248,14.7102,14.7175,36400.0
2013-08-26 13:50:00,20.21,20.21,20.19,20.19,54000.0,14.7175,14.7175,14.7029,14.7029,54000.0
2013-08-26 14:00:00,20.19,20.2,20.18,20.18,78400.0,14.7029,14.7102,14.6956,14.6956,78400.0
2013-08-26 14:10:00,20.18,20.2,20.18,20.2,60000.0,14.6956,14.7102,14.6956,14.7102,60000.0
2013-08-26 14:20:00,20.2,20.22,20.2,20.22,64800.0,14.7102,14.7248,14.7102,14.7248,64800.0
2013-08-26 14:30:00,20.22,20.22,20.2,20.21,45200.0,14.7248,14.7248,14.7102,14.7175,45200.0
2013-08-26 14:40:00,20.21,20.23,20.21,20.23,85200.0,14.7175,14.7321,14.7175,14.7321,85200.0
2013-08-26 14:50:00,20.23,20.24,20.22,20.24,94000.0,14.7321,14.7393,14.7248,14.7393,94000.0
2013-08-26 15:00:00,20.24,20.27,20.23,20.26,103600.0,14.7393,14.7612,14.7321,14.7539,103600.0
2013-08-26 15:10:00,20.26,20.26,20.18,20.18,176800.0,14.7539,14.7539,14.6956,14.6956,176800.0
2013-08-26 15:20:00,20.18,20.18,20.13,20.16,195200.0,14.6956,14.6956,14.6592,14.6811,195200.0
2013-08-26 15:30:00,20.16,20.2,20.15,20.18,176000.0,14.6811,14.7102,14.6738,14.6956,176000.0
2013-08-26 15:40:00,20.18,20.21,20.17,20.17,151200.0,14.6956,14.7175,14.6884,14.6884,151200.0
2013-08-26 15:50:00,20.18,20.18,20.14,20.14,408400.0,14.6956,14.6956,14.6665,14.6665,408400.0
2013-08-27 09:30:00,20.01,20.14,19.93,20.05,277200.0,14.5718,14.6665,14.5136,14.601,277200.0
2013-08-27 09:40:00,20.06,20.07,20.01,20.07,116000.0,14.6083,14.6155,14.5718,14.6155,116000.0
2013-08-27 09:50:00,20.08,20.17,20.08,20.14,335600.0,14.6228,14.6884,14.6228,14.6665,335600.0
2013-08-27 10:00:00,20.13,20.14,20.07,20.11,105600.0,14.6592,14.6665,14.6155,14.6447,105600.0
2013-08-27 10:10:00,20.11,20.15,20.09,20.14,90800.0,14.6447,14.6738,14.6301,14.6665,90800.0
2013-08-27 10:20:00,20.15,20.16,20.12,20.16,167200.0,14.6738,14.6811,14.6519,14.6811,167200.0
2013-08-27 10:30:00,20.15,20.23,20.15,20.21,130400.0,14.6738,14.7321,14.6738,14.7175,130400.0
2013-08-27 10:40:00,20.21,20.23,20.2,20.22,86400.0,14.7175,14.7321,14.7102,14.7248,86400.0
2013-08-27 10:50:00,20.22,20.29,20.2,20.29,161200.0,14.7248,14.7757,14.7102,14.7757,161200.0
2013-08-27 11:00:00,20.28,20.28,20.25,20.26,97600.0,14.7685,14.7685,14.7466,14.7539,97600.0
2013-08-27 11:10:00,20.26,20.26,20.21,20.23,98000.0,14.7539,14.7539,14.7175,14.7321,98000.0
2013-08-27 11:20:00,20.24,20.27,20.22,20.25,100000.0,14.7393,14.7612,14.7248,14.7466,100000.0
2013-08-27 11:30:00,20.25,20.27,20.22,20.25,111200.0,14.7466,14.7612,14.7248,14.7466,111200.0
2013-08-27 11:40:00,20.25,20.26,20.23,20.24,101600.0,14.7466,14.7539,14.7321,14.7393,101600.0
2013-08-27 11:50:00,20.24,20.26,20.23,20.25,120000.0,14.7393,14.7539,14.7321,14.7466,120000.0
2013-08-27 12:00:00,20.25,20.25,20.2,20.21,106000.0,14.7466,14.7466,14.7102,14.7175,106000.0
2013-08-27 12:10:00,20.21,20.22,20.18,20.22,66000.0,14.7175,14.7248,14.6956,14.7248,66000.0
2013-08-27 12:20:00,20.22,20.23,20.2,20.21,72000.0,14.7248,14.7321,14.7102,14.7175,72000.0
2013-08-27 12:30:00,20.21,20.23,20.2,20.22,136400.0,14.7175,14.7321,14.7102,14.7248,136400.0
2013-08-27 12:40:00,20.22,20.24,20.2,20.24,148800.0,14.7248,14.7393,14.7102,14.7393,148800.0
2013-08-27 12:50:00,20.24,20.27,20.24,20.24,221200.0,14.7393,14.7612,14.7393,14.7393,221200.0
2013-08-27 13:00:00,20.24,20.25,20.22,20.24,69200.0,14.7393,14.7466,14.7248,14.7393,69200.0
2013-08-27 13:10:00,20.23,20.27,20.23,20.26,132400.0,14.7321,14.7612,14.7321,14.7539,132400.0
2013-08-27 13:20:00,20.26,20.28,20.25,20.25,87200.0,14.7539,14.7685,14.7466,14.7466,87200.0
2013-08-27 13:30:00,20.25,20.28,20.25,20.27,88800.0,14.7466,14.7685,14.7466,14.7612,88800.0
2013-08-27 13:40:00,20.28,20.35,20.27,20.35,94400.0,14.7685,14.8194,14.7612,14.8194,94400.0
2013-08-27 13:50:00,20.34,20.36,20.34,20.36,188400.0,14.8122,14.8267,14.8122,14.8267,188400.0
2013-08-27 14:00:00,20.36,20.36,20.34,20.36,105200.0,14.8267,14.8267,14.8122,14.8267,105200.0
2013-08-27 14:10:00,20.36,20.37,20.34,20.35,219200.0,14.8267,14.834,14.8122,14.8194,219200.0
2013-08-27 14:20:00,20.35,20.36,20.32,20.33,111200.0,14.8194,14.8267,14.7976,14.8049,111200.0
2013-08-27 14:30:00,20.33,20.34,20.32,20.33,115600.0,14.8049,14.8122,14.7976,14.8049,115600.0
2013-08-27 14:40:00,20.33,20.36,20.32,20.36,212400.0,14.8049,14.8267,14.7976,14.8267,212400.0
2013-08-27 14:50:00,20.36,20.36,20.33,20.34,249200.0,14.8267,14.8267,14.8049,14.8122,249200.0
2013-08-27 15:00:00,20.33,20.34,20.3,20.3,175600.0,14.8049,14.8122,14.783,14.783,175600.0
2013-08-27 15:10:00,20.3,20.3,20.27,20.28,262400.0,14.783,14.783,14.7612,14.7685,262400.0
2013-08-27 15:20:00,20.28,20.29,20.25,20.26,225600.0,14.7685,14.7757,14.7466,14.7539,225600.0
2013-08-27 15:30:00,20.26,20.27,20.22,20.25,487200.0,14.7539,14.7612,14.7248,14.7466,487200.0
2013-08-27 15:40:00,20.25,20.28,20.24,20.26,646400.0,14.7466,14.7685,14.7393,14.7539,646400.0
2013-08-27 15:50:00,20.27,20.28,20.25,20.27,722000.0,14.7612,14.7685,14.7466,14.7612,722000.0
2013-08-28 09:30:00,20.16,20.17,19.99,20.05,247600.0,14.8006,14.8079,14.6758,14.7198,247600.0
2013-08-28 09:40:00,20.04,20.07,19.94,19.99,276000.0,14.7125,14.7345,14.6391,14.6758,276000.0
2013-08-28 09:50:00,19.99,20.07,19.99,20.01,261200.0,14.6758,14.7345,14.6758,14.6905,261200.0
2013-08-28 10:00:00,20.0,20.07,19.98,20.04,202400.0,14.6831,14.7345,14.6684,14.7125,202400.0
2013-08-28 10:10:00,20.04,20.16,20.04,20.16,208400.0,14.7125,14.8006,14.7125,14.8006,208400.0
2013-08-28 10:20:00,20.15,20.15,20.11,20.13,173200.0,14.7932,14.7932,14.7639,14.7786,173200.0
2013-08-28 10:30:00,20.13,20.14,20.09,20.11,142000.0,14.7786,14.7859,14.7492,14.7639,142000.0
2013-08-28 10:40:00,20.1,20.15,20.1,20.15,125200.0,14.7565,14.7932,14.7565,14.7932,125200.0
2013-08-28 10:50:00,20.15,20.25,20.15,20.24,491600.0,14.7932,14.8667,14.7932,14.8593,491600.0
2013-08-28 11:00:00,20.24,20.28,20.23,20.27,206000.0,14.8593,14.8887,14.852,14.8813,206000.0
2013-08-28 11:10:00,20.26,20.29,20.22,20.24,442800.0,14.874,14.896,14.8446,14.8593,442800.0
2013-08-28 11:20:00,20.24,20.25,20.24,20.25,114000.0,14.8593,14.8667,14.8593,14.8667,114000.0
2013-08-28 11:30:00,20.24,20.25,20.21,20.23,146000.0,14.8593,14.8667,14.8373,14.852,146000.0
2013-08-28 11:40:00,20.23,20.26,20.22,20.25,303600.0,14.852,14.874,14.8446,14.8667,303600.0
2013-08-28 11:50:00,20.25,20.3,20.25,20.3,156000.0,14.8667,14.9034,14.8667,14.9034,156000.0
2013-08-28 12:00:00,20.29,20.3,20.25,20.27,227200.0,14.896,14.9034,14.8667,14.8813,227200.0
2013-08-28 12:10:00,20.27,20.28,20.24,20.26,100800.0,14.8813,14.8887,14.8593,14.874,100800.0
2013-08-28 12:20:00,20.26,20.29,20.26,20.28,189600.0,14.874,14.896,14.874,14.8887,189600.0
2013-08-28 12:30:00,20.28,20.29,20.27,20.28,202000.0,14.8887,14.896,14.8813,14.8887,202000.0
2013-08-28 12:40:00,20.28,20.3,20.27,20.29,155600.0,14.8887,14.9034,14.8813,14.896,155600.0
2013-08-28 12:50:00,20.29,20.34,20.28,20.3,415200.0,14.896,14.9327,14.8887,14.9034,415200.0
2013-08-28 13:00:00,20.3,20.33,20.29,20.29,128800.0,14.9034,14.9254,14.896,14.896,128800.0
2013-08-28 13:10:00,20.29,20.29,20.26,20.27,166800.0,14.896,14.896,14.874,14.8813,166800.0
2013-08-28 13:20:00,20.27,20.3,20.25,20.27,197600.0,14.8813,14.9034,14.8667,14.8813,197600.0
2013-08-28 13:30:00,20.27,20.27,20.23,20.26,120400.0,14.8813,14.8813,14.852,14.874,120400.0
2013-08-28 13:40:00,20.26,20.27,20.25,20.27,255200.0,14.874,14.8813,14.8667,14.8813,255200.0
2013-08-28 13:50:00,20.27,20.29,20.25,20.27,156800.0,14.8813,14.896,14.8667,14.8813,156800.0
2013-08-28 14:00:00,20.27,20.3,20.27,20.28,118000.0,14.8813,14.9034,14.8813,14.8887,118000.0
2013-08-28 14:10:00,20.27,20.28,20.22,20.22,340400.0,14.8813,14.8887,14.8446,14.8446,340400.0
2013-08-28 14:20:00,20.22,20.25,20.22,20.25,416000.0,14.8446,14.8667,14.8446,14.8667,416000.0
2013-08-28 14:30:00,20.24,20.26,20.24,20.25,294000.0,14.8593,14.874,14.8593,14.8667,294000.0
2013-08-28 14:40:00,20.25,20.29,20.24,20.29,535600.0,14.8667,14.896,14.8593,14.896,535600.0
2013-08-28 14:50:00,20.29,20.34,20.28,20.33,272400.0,14.896,14.9327,14.8887,14.9254,272400.0
2013-08-28 15:00:00,20.33,20.36,20.3,20.36,347600.0,14.9254,14.9474,14.9034,14.9474,347600.0
2013-08-28 15:10:00,20.36,20.37,20.33,20.33,234000.0,14.9474,14.9548,14.9254,14.9254,234000.0
2013-08-28 15:20:00,20.33,20.36,20.32,20.33,222800.0,14.9254,14.9474,14.918,14.9254,222800.0
2013-08-28 15:30:00,20.33,20.35,20.3,20.3,291600.0,14.9254,14.9401,14.9034,14.9034,291600.0
2013-08-28 15:40:00,20.31,20.31,20.27,20.28,292800.0,14.9107,14.9107,14.8813,14.8887,292800.0
2013-08-28 15:50:00,20.27,20.3,20.26,20.27,702000.0,14.8813,14.9034,14.874,14.8813,702000.0
2013-08-29 09:30:00,20.26,20.26,20.11,20.18,231200.0,14.874,14.874,14.7639,14.8153,231200.0
2013-08-29 09:40:00,20.16,20.26,20.16,20.23,205600.0,14.8006,14.874,14.8006,14.852,205600.0
2013-08-29 09:50:00,20.22,20.25,20.21,20.23,114000.0,14.8446,14.8667,14.8373,14.852,114000.0
2013-08-29 10:00:00,20.23,20.25,20.21,20.24,184800.0,14.852,14.8667,14.8373,14.8593,184800.0
2013-08-29 10:10:00,20.24,20.27,20.21,20.26,175200.0,14.8593,14.8813,14.8373,14.874,175200.0
2013-08-29 10:20:00,20.27,20.28,20.18,20.18,156800.0,14.8813,14.8887,14.8153,14.8153,156800.0
2013-08-29 10:30:00,20.18,20.25,20.18,20.22,119600.0,14.8153,14.8667,14.8153,14.8446,119600.0
2013-08-29 10:40:00,20.22,20.24,20.17,20.22,123200.0,14.8446,14.8593,14.8079,14.8446,123200.0
2013-08-29 10:50:00,20.21,20.22,20.18,20.18,163600.0,14.8373,14.8446,14.8153,14.8153,163600.0
2013-08-29 11:00:00,20.18,20.19,20.14,20.16,149200.0,14.8153,14.8226,14.7859,14.8006,149200.0
2013-08-29 11:10:00,20.16,20.17,20.12,20.13,84800.0,14.8006,14.8079,14.7712,14.7786,84800.0
2013-08-29 11:20:00,20.13,20.14,20.11,20.13,130800.0,14.7786,14.7859,14.7639,14.7786,130800.0
2013-08-29 11:30:00,20.14,20.15,20.13,20.13,160800.0,14.7859,14.7932,14.7786,14.7786,160800.0
2013-08-29 11:40:00,20.13,20.14,20.12,20.12,102800.0,14.7786,14.7859,14.7712,14.7712,102800.0
2013-08-29 11:50:00,20.12,20.14,20.11,20.13,88000.0,14.7712,14.7859,14.7639,14.7786,88000.0
2013-08-29 12:00:00,20.14,20.15,20.11,20.13,198800.0,14.7859,14.7932,14.7639,14.7786,198800.0
2013-08-29 12:10:00,20.13,20.15,20.13,20.13,128000.0,14.7786,14.7932,14.7786,14.7786,128000.0
2013-08-29 12:20:00,20.13,20.14,20.11,20.11,113200.0,14.7786,14.7859,14.7639,14.7639,113200.0
2013-08-29 12:30:00,20.12,20.13,20.07,20.08,219600.0,14.7712,14.7786,14.7345,14.7419,219600.0
2013-08-29 12:40:00,20.09,20.09,20.08,20.09,44400.0,14.7492,14.7492,14.7419,14.7492,44400.0
2013-08-29 12:50:00,20.09,20.09,20.07,20.09,50000.0,14.7492,14.7492,14.7345,14.7492,50000.0
2013-08-29 13:00:00,20.09,20.11,20.08,20.1,62000.0,14.7492,14.7639,14.7419,14.7565,62000.0
2013-08-29 13:10:00,20.1,20.11,20.1,20.1,55600.0,14.7565,14.7639,14.7565,14.7565,55600.0
2013-08-29 13:20:00,20.11,20.11,20.09,20.1,62000.0,14.7639,14.7639,14.7492,14.7565,62000.0
2013-08-29 13:30:00,20.1,20.11,20.08,20.1,55200.0,14.7565,14.7639,14.7419,14.7565,55200.0
2013-08-29 13:40:00,20.09,20.11,20.09,20.11,62800.0,14.7492,14.7639,14.7492,14.7639,62800.0
2013-08-29 13:50:00,20.11,20.12,20.1,20.11,80800.0,14.7639,14.7712,14.7565,14.7639,80800.0
2013-08-29 14:00:00,20.11,20.15,20.11,20.14,93600.0,14.7639,14.7932,14.7639,14.7859,93600.0
2013-08-29 14:10:00,20.14,20.16,20.14,20.16,54000.0,14.7859,14.8006,14.7859,14.8006,54000.0
2013-08-29 14:20:00,20.16,20.18,20.16,20.18,46800.0,14.8006,14.8153,14.8006,14.8153,46800.0
2013-08-29 14:30:00,20.18,20.21,20.18,20.2,48000.0,14.8153,14.8373,14.8153,14.8299,48000.0
2013-08-29 14:40:00,20.2,20.2,20.18,20.18,74800.0,14.8299,14.8299,14.8153,14.8153,74800.0
2013-08-29 14:50:00,20.18,20.2,20.18,20.18,68000.0,14.8153,14.8299,14.8153,14.8153,68000.0
2013-08-29 15:00:00,20.2,20.2,20.17,20.18,83600.0,14.8299,14.8299,14.8079,14.8153,83600.0
2013-08-29 15:10:00,20.18,20.21,20.18,20.18,71600.0,14.8153,14.8373,14.8153,14.8153,71600.0
2013-08-29 15:20:00,20.18,20.19,20.15,20.16,117200.0,14.8153,14.8226,14.7932,14.8006,117200.0
2013-08-29 15:30:00,20.16,20.16,20.11,20.14,215600.0,14.8006,14.8006,14.7639,14.7859,215600.0
2013-08-29 15:40:00,20.14,20.18,20.14,20.16,132800.0,14.7859,14.8153,14.7859,14.8006,132800.0
2013-08-29 15:50:00,20.16,20.17,20.14,20.14,234400.0,14.8006,14.8079,14.7859,14.7859,234400.0
2013-08-30 09:30:00,20.15,20.23,20.11,20.21,106000.0,14.7932,14.852,14.7639,14.8373,106000.0
2013-08-30 09:40:00,20.23,20.25,20.14,20.18,102400.0,14.852,14.8667,14.7859,14.8153,102400.0
2013-08-30 09:50:00,20.17,20.19,20.08,20.12,95200.0,14.8079,14.8226,14.7419,14.7712,95200.0
2013-08-30 10:00:00,20.12,20.14,20.09,20.12,53200.0,14.7712,14.7859,14.7492,14.7712,53200.0
2013-08-30 10:10:00,20.1,20.11,20.08,20.11,117600.0,14.7565,14.7639,14.7419,14.7639,117600.0
2013-08-30 10:20:00,20.11,20.14,20.1,20.14,45600.0,14.7639,14.7859,14.7565,14.7859,45600.0
2013-08-30 10:30:00,20.15,20.19,20.15,20.15,70800.0,14.7932,14.8226,14.7932,14.7932,70800.0
2013-08-30 10:40:00,20.15,20.15,20.09,20.11,55600.0,14.7932,14.7932,14.7492,14.7639,55600.0
2013-08-30 10:50:00,20.1,20.11,20.05,20.07,56400.0,14.7565,14.7639,14.7198,14.7345,56400.0
2013-08-30 11:00:00,20.07,20.07,20.05,20.06,54800.0,14.7345,14.7345,14.7198,14.7272,54800.0
2013-08-30 11:10:00,20.05,20.07,20.03,20.04,47200.0,14.7198,14.7345,14.7051,14.7125,47200.0
2013-08-30 11:20:00,20.04,20.04,19.99,19.99,58800.0,14.7125,14.7125,14.6758,14.6758,58800.0
2013-08-30 11:30:00,19.99,20.03,19.99,20.0,101600.0,14.6758,14.7051,14.6758,14.6831,101600.0
2013-08-30 11:40:00,20.0,20.06,20.0,20.05,68000.0,14.6831,14.7272,14.6831,14.7198,68000.0
2013-08-30 11:50:00,20.05,20.06,20.03,20.05,40400.0,14.7198,14.7272,14.7051,14.7198,40400.0
2013-08-30 12:00:00,20.05,20.06,20.04,20.04,25600.0,14.7198,14.7272,14.7125,14.7125,25600.0
2013-08-30 12:10:00,20.04,20.07,20.04,20.06,96800.0,14.7125,14.7345,14.7125,14.7272,96800.0
2013-08-30 12:20:00,20.06,20.11,20.05,20.11,60800.0,14.7272,14.7639,14.7198,14.7639,60800.0
2013-08-30 12:30:00,20.1,20.1,20.08,20.09,37600.0,14.7565,14.7565,14.7419,14.7492,37600.0
2013-08-30 12:40:00,20.09,20.11,20.09,20.1,58800.0,14.7492,14.7639,14.7492,14.7565,58800.0
2013-08-30 12:50:00,20.1,20.13,20.09,20.12,49200.0,14.7565,14.7786,14.7492,14.7712,49200.0
2013-08-30 13:00:00,20.11,20.12,20.05,20.05,64800.0,14.7639,14.7712,14.7198,14.7198,64800.0
2013-08-30 13:10:00,20.05,20.15,20.05,20.13,93600.0,14.7198,14.7932,14.7198,14.7786,93600.0
2013-08-30 13:20:00,20.13,20.13,20.08,20.11,28800.0,14.7786,14.7786,14.7419,14.7639,28800.0
2013-08-30 13:30:00,20.11,20.11,20.08,20.08,26400.0,14.7639,14.7639,14.7419,14.7419,26400.0
2013-08-30 13:40:00,20.09,20.11,20.07,20.1,39600.0,14.7492,14.7639,14.7345,14.7565,39600.0
2013-08-30 13:50:00,20.09,20.1,20.05,20.05,39600.0,14.7492,14.7565,14.7198,14.7198,39600.0
2013-08-30 14:00:00,20.06,20.07,20.05,20.06,27600.0,14.7272,14.7345,14.7198,14.7272,27600.0
2013-08-30 14:10:00,20.06,20.08,20.06,20.08,38400.0,14.7272,14.7419,14.7272,14.7419,38400.0
2013-08-30 14:20:00,20.08,20.08,20.07,20.08,30800.0,14.7419,14.7419,14.7345,14.7419,30800.0
2013-08-30 14:30:00,20.07,20.1,20.07,20.09,37200.0,14.7345,14.7565,14.7345,14.7492,37200.0
2013-08-30 14:40:00,20.09,20.1,20.08,20.08,34400.0,14.7492,14.7565,14.7419,14.7419,34400.0
2013-08-30 14:50:00,20.09,20.09,20.08,20.08,40000.0,14.7492,14.7492,14.7419,14.7419,40000.0
2013-08-30 15:00:00,20.08,20.1,20.06,20.07,48400.0,14.7419,14.7565,14.7272,14.7345,48400.0
2013-08-30 15:10:00,20.07,20.11,20.07,20.1,92800.0,14.7345,14.7639,14.7345,14.7565,92800.0
2013-08-30 15:20:00,20.1,20.11,20.09,20.09,69600.0,14.7565,14.7639,14.7492,14.7492,69600.0
2013-08-30 15:30:00,20.09,20.09,20.06,20.07,92800.0,14.7492,14.7492,14.7272,14.7345,92800.0
2013-08-30 15:40:00,20.07,20.08,20.03,20.05,221600.0,14.7345,14.7419,14.7051,14.7198,221600.0
2013-08-30 15:50:00,20.04,20.1,20.01,20.08,473600.0,14.7125,14.7565,14.6905,14.7419,473600.0
2013-09-03 09:30:00,20.27,20.28,20.04,20.04,671200.0,14.8813,14.8887,14.7125,14.7125,671200.0
2013-09-03 09:40:00,20.05,20.1,20.03,20.06,66400.0,14.7198,14.7565,14.7051,14.7272,66400.0
2013-09-03 09:50:00,20.06,20.1,20.02,20.02,54800.0,14.7272,14.7565,14.6978,14.6978,54800.0
2013-09-03 10:00:00,20.03,20.06,19.99,20.0,99200.0,14.7051,14.7272,14.6758,14.6831,99200.0
2013-09-03 10:10:00,20.0,20.03,20.0,20.01,56400.0,14.6831,14.7051,14.6831,14.6905,56400.0
2013-09-03 10:20:00,20.0,20.03,19.96,20.02,145600.0,14.6831,14.7051,14.6538,14.6978,145600.0
2013-09-03 10:30:00,20.02,20.02,19.96,19.97,73600.0,14.6978,14.6978,14.6538,14.6611,73600.0
2013-09-03 10:40:00,19.96,20.01,19.96,19.99,159200.0,14.6538,14.6905,14.6538,14.6758,159200.0
2013-09-03 10:50:00,19.99,19.99,19.95,19.96,131600.0,14.6758,14.6758,14.6464,14.6538,131600.0
2013-09-03 11:00:00,19.96,19.98,19.95,19.96,32800.0,14.6538,14.6684,14.6464,14.6538,32800.0
2013-09-03 11:10:00,19.96,19.98,19.95,19.98,141600.0,14.6538,14.6684,14.6464,14.6684,141600.0
2013-09-03 11:20:00,19.97,19.98,19.95,19.96,103600.0,14.6611,14.6684,14.6464,14.6538,103600.0
2013-09-03 11:30:00,19.95,19.97,19.93,19.95,127200.0,14.6464,14.6611,14.6317,14.6464,127200.0
2013-09-03 11:40:00,19.95,19.96,19.92,19.94,96400.0,14.6464,14.6538,14.6244,14.6391,96400.0
2013-09-03 11:50:00,19.95,19.95,19.92,19.95,83200.0,14.6464,14.6464,14.6244,14.6464,83200.0
2013-09-03 12:00:00,19.96,19.96,19.92,19.94,71600.0,14.6538,14.6538,14.6244,14.6391,71600.0
2013-09-03 12:10:00,19.94,19.94,19.91,19.93,106000.0,14.6391,14.6391,14.617,14.6317,106000.0
2013-09-03 12:20:00,19.92,19.94,19.9,19.91,79600.0,14.6244,14.6391,14.6097,14.617,79600.0
2013-09-03 12:30:00,19.91,19.92,19.89,19.9,89600.0,14.617,14.6244,14.6024,14.6097,89600.0
2013-09-03 12:40:00,19.9,19.9,19.86,19.9,107600.0,14.6097,14.6097,14.5803,14.6097,107600.0
2013-09-03 12:50:00,19.91,19.91,19.87,19.87,220400.0,14.617,14.617,14.5877,14.5877,220400.0
2013-09-03 13:00:00,19.87,19.91,19.86,19.91,140400.0,14.5877,14.617,14.5803,14.617,140400.0
2013-09-03 13:10:00,19.91,19.92,19.87,19.87,64800.0,14.617,14.6244,14.5877,14.5877,64800.0
2013-09-03 13:20:00,19.87,19.89,19.87,19.89,94400.0,14.5877,14.6024,14.5877,14.6024,94400.0
2013-09-03 13:30:00,19.89,19.9,19.88,19.89,76000.0,14.6024,14.6097,14.595,14.6024,76000.0
2013-09-03 13:40:00,19.9,19.9,19.88,19.89,105200.0,14.6097,14.6097,14.595,14.6024,105200.0
2013-09-03 13:50:00,19.89,19.91,19.86,19.89,90800.0,14.6024,14.617,14.5803,14.6024,90800.0
2013-09-03 14:00:00,19.9,19.93,19.89,19.92,60000.0,14.6097,14.6317,14.6024,14.6244,60000.0
2013-09-03 14:10:00,19.92,19.96,19.91,19.92,89600.0,14.6244,14.6538,14.617,14.6244,89600.0
2013-09-03 14:20:00,19.92,19.93,19.9,19.93,86400.0,14.6244,14.6317,14.6097,14.6317,86400.0
2013-09-03 14:30:00,19.93,19.94,19.9,19.91,96400.0,14.6317,14.6391,14.6097,14.617,96400.0
2013-09-03 14:40:00,19.92,19.92,19.89,19.9,78000.0,14.6244,14.6244,14.6024,14.6097,78000.0
2013-09-03 14:50:00,19.9,19.92,19.89,19.91,64000.0,14.6097,14.6244,14.6024,14.617,64000.0
2013-09-03 15:00:00,19.91,19.93,19.9,19.92,116000.0,14.617,14.6317,14.6097,14.6244,116000.0
2013-09-03 15:10:00,19.92,19.93,19.91,19.91,102400.0,14.6244,14.6317,14.617,14.617,102400.0
2013-09-03 15:20:00,19.91,19.93,19.91,19.93,128800.0,14.617,14.6317,14.617,14.6317,128800.0
2013-09-03 15:30:00,19.93,19.95,19.93,19.95,110800.0,14.6317,14.6464,14.6317,14.6464,110800.0
2013-09-03 15:40:00,19.95,19.96,19.89,19.91,214800.0,14.6464,14.6538,14.6024,14.617,214800.0
2013-09-03 15:50:00,19.91,19.94,19.91,19.94,362800.0,14.617,14.6391,14.617,14.6391,362800.0
2013-09-04 09:30:00,19.91,19.91,19.78,19.83,181200.0,14.617,14.617,14.5216,14.5583,181200.0
2013-09-04 09:40:00,19.85,19.92,19.85,19.9,81600.0,14.573,14.6244,14.573,14.6097,81600.0
2013-09-04 09:50:00,19.9,19.92,19.87,19.91,72400.0,14.6097,14.6244,14.5877,14.617,72400.0
2013-09-04 10:00:00,19.91,19.93,19.88,19.88,115200.0,14.617,14.6317,14.595,14.595,115200.0
2013-09-04 10:10:00,19.89,19.94,19.89,19.93,151600.0,14.6024,14.6391,14.6024,14.6317,151600.0
2013-09-04 10:20:00,19.93,19.95,19.91,19.92,236000.0,14.6317,14.6464,14.617,14.6244,236000.0
2013-09-04 10:30:00,19.92,19.92,19.85,19.86,207200.0,14.6244,14.6244,14.573,14.5803,207200.0
2013-09-04 10:40:00,19.86,19.88,19.85,19.87,122800.0,14.5803,14.595,14.573,14.5877,122800.0
2013-09-04 10:50:00,19.87,19.87,19.82,19.84,42800.0,14.5877,14.5877,14.551,14.5657,42800.0
2013-09-04 11:00:00,19.85,19.86,19.83,19.85,90000.0,14.573,14.5803,14.5583,14.573,90000.0
2013-09-04 11:10:00,19.86,19.86,19.83,19.84,66000.0,14.5803,14.5803,14.5583,14.5657,66000.0
2013-09-04 11:20:00,19.84,19.88,19.84,19.86,100800.0,14.5657,14.595,14.5657,14.5803,100800.0
2013-09-04 11:30:00,19.87,19.9,19.86,19.9,90000.0,14.5877,14.6097,14.5803,14.6097,90000.0
2013-09-04 11:40:00,19.9,19.93,19.9,19.92,116800.0,14.6097,14.6317,14.6097,14.6244,116800.0
2013-09-04 11:50:00,19.92,19.97,19.91,19.97,45600.0,14.6244,14.6611,14.617,14.6611,45600.0
2013-09-04 12:00:00,19.97,19.97,19.93,19.97,61200.0,14.6611,14.6611,14.6317,14.6611,61200.0
2013-09-04 12:10:00,19.97,19.98,19.96,19.96,45600.0,14.6611,14.6684,14.6538,14.6538,45600.0
2013-09-04 12:20:00,19.97,19.98,19.95,19.98,44400.0,14.6611,14.6684,14.6464,14.6684,44400.0
2013-09-04 12:30:00,19.99,20.01,19.98,20.01,37200.0,14.6758,14.6905,14.6684,14.6905,37200.0
2013-09-04 12:40:00,20.02,20.06,20.01,20.05,113200.0,14.6978,14.7272,14.6905,14.7198,113200.0
2013-09-04 12:50:00,20.05,20.06,20.03,20.06,56800.0,14.7198,14.7272,14.7051,14.7272,56800.0
2013-09-04 13:00:00,20.06,20.06,20.03,20.05,101600.0,14.7272,14.7272,14.7051,14.7198,101600.0
2013-09-04 13:10:00,20.05,20.08,20.05,20.07,59200.0,14.7198,14.7419,14.7198,14.7345,59200.0
2013-09-04 13:20:00,20.07,20.08,20.06,20.08,63200.0,14.7345,14.7419,14.7272,14.7419,63200.0
2013-09-04 13:30:00,20.08,20.08,20.06,20.06,42800.0,14.7419,14.7419,14.7272,14.7272,42800.0
2013-09-04 13:40:00,20.06,20.06,20.02,20.02,53200.0,14.7272,14.7272,14.6978,14.6978,53200.0
2013-09-04 13:50:00,20.02,20.03,20.01,20.02,58400.0,14.6978,14.7051,14.6905,14.6978,58400.0
2013-09-04 14:00:00,20.01,20.03,20.0,20.0,123200.0,14.6905,14.7051,14.6831,14.6831,123200.0
2013-09-04 14:10:00,20.01,20.01,19.99,20.0,78400.0,14.6905,14.6905,14.6758,14.6831,78400.0
2013-09-04 14:20:00,20.0,20.0,19.99,19.99,96400.0,14.6831,14.6831,14.6758,14.6758,96400.0
2013-09-04 14:30:00,19.99,20.02,19.99,20.02,81600.0,14.6758,14.6978,14.6758,14.6978,81600.0
2013-09-04 14:40:00,20.02,20.03,20.02,20.02,48000.0,14.6978,14.7051,14.6978,14.6978,48000.0
2013-09-04 14:50:00,20.03,20.04,20.02,20.03,58000.0,14.7051,14.7125,14.6978,14.7051,58000.0
2013-09-04 15:00:00,20.03,20.05,20.03,20.04,76400.0,14.7051,14.7198,14.7051,14.7125,76400.0
2013-09-04 15:10:00,20.04,20.06,20.03,20.05,110800.0,14.7125,14.7272,14.7051,14.7198,110800.0
2013-09-04 15:20:00,20.05,20.05,20.0,20.03,134800.0,14.7198,14.7198,14.6831,14.7051,134800.0
2013-09-04 15:30:00,20.03,20.03,20.0,20.01,114400.0,14.7051,14.7051,14.6831,14.6905,114400.0
2013-09-04 15:40:00,20.02,20.05,20.01,20.04,213200.0,14.6978,14.7198,14.6905,14.7125,213200.0
2013-09-04 15:50:00,20.04,20.05,20.02,20.03,348400.0,14.7125,14.7198,14.6978,14.7051,348400.0
2013-09-05 09:30:00,20.14,20.2,20.07,20.18,682800.0,14.7859,14.8299,14.7345,14.8153,682800.0
2013-09-05 09:40:00,20.17,20.17,20.08,20.14,159600.0,14.8079,14.8079,14.7419,14.7859,159600.0
2013-09-05 09:50:00,20.14,20.15,20.05,20.11,186800.0,14.7859,14.7932,14.7198,14.7639,186800.0
2013-09-05 10:00:00,20.1,20.12,20.04,20.06,216000.0,14.7565,14.7712,14.7125,14.7272,216000.0
2013-09-05 10:10:00,20.06,20.09,20.03,20.07,318800.0,14.7272,14.7492,14.7051,14.7345,318800.0
2013-09-05 10:20:00,20.07,20.08,20.0,20.02,244400.0,14.7345,14.7419,14.6831,14.6978,244400.0
2013-09-05 10:30:00,20.02,20.04,19.99,20.02,184800.0,14.6978,14.7125,14.6758,14.6978,184800.0
2013-09-05 10:40:00,20.02,20.07,20.02,20.05,116000.0,14.6978,14.7345,14.6978,14.7198,116000.0
2013-09-05 10:50:00,20.06,20.09,20.03,20.03,136000.0,14.7272,14.7492,14.7051,14.7051,136000.0
2013-09-05 11:00:00,20.03,20.04,20.02,20.03,84000.0,14.7051,14.7125,14.6978,14.7051,84000.0
2013-09-05 11:10:00,20.04,20.05,20.03,20.04,208000.0,14.7125,14.7198,14.7051,14.7125,208000.0
2013-09-05 11:20:00,20.04,20.05,20.02,20.04,222000.0,14.7125,14.7198,14.6978,14.7125,222000.0
2013-09-05 11:30:00,20.04,20.07,20.03,20.04,218400.0,14.7125,14.7345,14.7051,14.7125,218400.0
2013-09-05 11:40:00,20.04,20.05,20.01,20.02,126400.0,14.7125,14.7198,14.6905,14.6978,126400.0
2013-09-05 11:50:00,20.01,20.03,20.0,20.0,173600.0,14.6905,14.7051,14.6831,14.6831,173600.0
2013-09-05 12:00:00,20.0,20.0,19.98,19.99,198000.0,14.6831,14.6831,14.6684,14.6758,198000.0
2013-09-05 12:10:00,19.99,19.99,19.97,19.99,166800.0,14.6758,14.6758,14.6611,14.6758,166800.0
2013-09-05 12:20:00,19.98,20.0,19.98,20.0,89600.0,14.6684,14.6831,14.6684,14.6831,89600.0
2013-09-05 12:30:00,20.0,20.0,19.99,20.0,105200.0,14.6831,14.6831,14.6758,14.6831,105200.0
2013-09-05 12:40:00,20.0,20.02,20.0,20.0,335200.0,14.6831,14.6978,14.6831,14.6831,335200.0
2013-09-05 12:50:00,20.0,20.01,19.98,19.98,130000.0,14.6831,14.6905,14.6684,14.6684,130000.0
2013-09-05 13:00:00,19.98,19.98,19.96,19.97,150800.0,14.6684,14.6684,14.6538,14.6611,150800.0
2013-09-05 13:10:00,19.97,20.02,19.97,20.01,159200.0,14.6611,14.6978,14.6611,14.6905,159200.0
2013-09-05 13:20:00,20.02,20.03,20.01,20.01,165600.0,14.6978,14.7051,14.6905,14.6905,165600.0
2013-09-05 13:30:00,20.01,20.02,20.0,20.01,151600.0,14.6905,14.6978,14.6831,14.6905,151600.0
2013-09-05 13:40:00,20.01,20.01,20.0,20.01,124800.0,14.6905,14.6905,14.6831,14.6905,124800.0
2013-09-05 13:50:00,20.01,20.01,19.99,20.0,153600.0,14.6905,14.6905,14.6758,14.6831,153600.0
2013-09-05 14:00:00,20.0,20.05,20.0,20.04,127200.0,14.6831,14.7198,14.6831,14.7125,127200.0
2013-09-05 14:10:00,20.05,20.06,20.04,20.05,179200.0,14.7198,14.7272,14.7125,14.7198,179200.0
2013-09-05 14:20:00,20.05,20.06,20.04,20.05,532400.0,14.7198,14.7272,14.7125,14.7198,532400.0
2013-09-05 14:30:00,20.05,20.05,20.04,20.04,114400.0,14.7198,14.7198,14.7125,14.7125,114400.0
2013-09-05 14:40:00,20.04,20.04,20.0,20.0,102800.0,14.7125,14.7125,14.6831,14.6831,102800.0
2013-09-05 14:50:00,20.0,20.0,19.99,20.0,179200.0,14.6831,14.6831,14.6758,14.6831,179200.0
2013-09-05 15:00:00,20.01,20.01,19.97,19.98,161200.0,14.6905,14.6905,14.6611,14.6684,161200.0
2013-09-05 15:10:00,19.98,20.02,19.97,20.02,156000.0,14.6684,14.6978,14.6611,14.6978,156000.0
2013-09-05 15:20:00,20.02,20.03,20.0,20.0,126800.0,14.6978,14.7051,14.6831,14.6831,126800.0
2013-09-05 15:30:00,20.0,20.0,19.98,19.99,189200.0,14.6831,14.6831,14.6684,14.6758,189200.0
2013-09-05 15:40:00,19.98,20.0,19.98,19.99,343600.0,14.6684,14.6831,14.6684,14.6758,343600.0
2013-09-05 15:50:00,19.99,20.0,19.99,19.99,481200.0,14.6758,14.6831,14.6758,14.6758,481200.0
2013-09-06 09:30:00,20.05,20.21,20.05,20.09,573200.0,14.7198,14.8373,14.7198,14.7492,573200.0
2013-09-06 09:40:00,20.11,20.12,20.02,20.04,384000.0,14.7639,14.7712,14.6978,14.7125,384000.0
2013-09-06 09:50:00,20.06,20.07,19.99,20.02,326400.0,14.7272,14.7345,14.6758,14.6978,326400.0
2013-09-06 10:00:00,20.02,20.08,19.98,20.07,174000.0,14.6978,14.7419,14.6684,14.7345,174000.0
2013-09-06 10:10:00,20.07,20.07,19.99,19.99,224800.0,14.7345,14.7345,14.6758,14.6758,224800.0
2013-09-06 10:20:00,20.0,20.05,19.99,20.05,95600.0,14.6831,14.7198,14.6758,14.7198,95600.0
2013-09-06 10:30:00,20.05,20.06,19.99,19.99,182000.0,14.7198,14.7272,14.6758,14.6758,182000.0
2013-09-06 10:40:00,19.99,20.04,19.99,20.04,137200.0,14.6758,14.7125,14.6758,14.7125,137200.0
2013-09-06 10:50:00,20.03,20.06,20.03,20.03,187200.0,14.7051,14.7272,14.7051,14.7051,187200.0
2013-09-06 11:00:00,20.04,20.06,20.03,20.05,132800.0,14.7125,14.7272,14.7051,14.7198,132800.0
2013-09-06 11:10:00,20.05,20.08,20.05,20.07,188800.0,14.7198,14.7419,14.7198,14.7345,188800.0
2013-09-06 11:20:00,20.06,20.08,20.04,20.05,273200.0,14.7272,14.7419,14.7125,14.7198,273200.0
2013-09-06 11:30:00,20.05,20.06,20.03,20.06,160000.0,14.7198,14.7272,14.7051,14.7272,160000.0
2013-09-06 11:40:00,20.06,20.06,20.03,20.04,103600.0,14.7272,14.7272,14.7051,14.7125,103600.0
2013-09-06 11:50:00,20.04,20.05,20.02,20.04,254000.0,14.7125,14.7198,14.6978,14.7125,254000.0
2013-09-06 12:00:00,20.04,20.06,20.04,20.05,80400.0,14.7125,14.7272,14.7125,14.7198,80400.0
2013-09-06 12:10:00,20.05,20.06,20.05,20.05,84400.0,14.7198,14.7272,14.7198,14.7198,84400.0
2013-09-06 12:20:00,20.05,20.06,20.04,20.04,215600.0,14.7198,14.7272,14.7125,14.7125,215600.0
2013-09-06 12:30:00,20.04,20.04,20.03,20.03,149200.0,14.7125,14.7125,14.7051,14.7051,149200.0
2013-09-06 12:40:00,20.03,20.04,20.03,20.04,210000.0,14.7051,14.7125,14.7051,14.7125,210000.0
2013-09-06 12:50:00,20.04,20.04,20.03,20.03,73200.0,14.7125,14.7125,14.7051,14.7051,73200.0
2013-09-06 13:00:00,20.03,20.05,20.03,20.04,131200.0,14.7051,14.7198,14.7051,14.7125,131200.0
2013-09-06 13:10:00,20.04,20.05,20.04,20.05,231200.0,14.7125,14.7198,14.7125,14.7198,231200.0
2013-09-06 13:20:00,20.05,20.05,20.04,20.04,128800.0,14.7198,14.7198,14.7125,14.7125,128800.0
2013-09-06 13:30:00,20.04,20.05,20.04,20.04,146800.0,14.7125,14.7198,14.7125,14.7125,146800.0
2013-09-06 13:40:00,20.04,20.06,20.04,20.05,136400.0,14.7125,14.7272,14.7125,14.7198,136400.0
2013-09-06 13:50:00,20.05,20.05,20.03,20.04,191600.0,14.7198,14.7198,14.7051,14.7125,191600.0
2013-09-06 14:00:00,20.05,20.05,20.04,20.04,165200.0,14.7198,14.7198,14.7125,14.7125,165200.0
2013-09-06 14:10:00,20.04,20.04,20.02,20.03,121600.0,14.7125,14.7125,14.6978,14.7051,121600.0
2013-09-06 14:20:00,20.03,20.04,20.03,20.03,88000.0,14.7051,14.7125,14.7051,14.7051,88000.0
2013-09-06 14:30:00,20.03,20.04,20.03,20.03,139200.0,14.7051,14.7125,14.7051,14.7051,139200.0
2013-09-06 14:40:00,20.04,20.04,20.03,20.03,160800.0,14.7125,14.7125,14.7051,14.7051,160800.0
2013-09-06 14:50:00,20.03,20.04,20.01,20.02,307600.0,14.7051,14.7125,14.6905,14.6978,307600.0
2013-09-06 15:00:00,20.03,20.04,20.0,20.01,381200.0,14.7051,14.7125,14.6831,14.6905,381200.0
2013-09-06 15:10:00,20.01,20.01,19.99,20.0,420400.0,14.6905,14.6905,14.6758,14.6831,420400.0
2013-09-06 15:20:00,20.0,20.03,20.0,20.02,220000.0,14.6831,14.7051,14.6831,14.6978,220000.0
2013-09-06 15:30:00,20.02,20.02,20.0,20.02,328400.0,14.6978,14.6978,14.6831,14.6978,328400.0
2013-09-06 15:40:00,20.02,20.02,19.99,20.0,479600.0,14.6978,14.6978,14.6758,14.6831,479600.0
2013-09-06 15:50:00,19.99,20.02,19.99,20.0,1216000.0,14.6758,14.6978,14.6758,14.6831,1216000.0
2013-09-09 09:30:00,20.03,20.08,19.97,19.98,167600.0,14.7051,14.7419,14.6611,14.6684,167600.0
2013-09-09 09:40:00,19.98,20.05,19.96,20.0,408400.0,14.6684,14.7198,14.6538,14.6831,408400.0
2013-09-09 09:50:00,20.0,20.02,19.97,19.98,264400.0,14.6831,14.6978,14.6611,14.6684,264400.0
2013-09-09 10:00:00,19.98,20.06,19.98,20.05,300800.0,14.6684,14.7272,14.6684,14.7198,300800.0
2013-09-09 10:10:00,20.05,20.06,20.01,20.01,180400.0,14.7198,14.7272,14.6905,14.6905,180400.0
2013-09-09 10:20:00,20.01,20.03,20.0,20.01,83200.0,14.6905,14.7051,14.6831,14.6905,83200.0
2013-09-09 10:30:00,20.01,20.03,20.0,20.01,111200.0,14.6905,14.7051,14.6831,14.6905,111200.0
2013-09-09 10:40:00,20.02,20.02,20.0,20.0,139200.0,14.6978,14.6978,14.6831,14.6831,139200.0
2013-09-09 10:50:00,20.0,20.03,19.99,20.02,70000.0,14.6831,14.7051,14.6758,14.6978,70000.0
2013-09-09 11:00:00,20.02,20.03,20.0,20.03,94000.0,14.6978,14.7051,14.6831,14.7051,94000.0
2013-09-09 11:10:00,20.03,20.03,20.01,20.02,67600.0,14.7051,14.7051,14.6905,14.6978,67600.0
2013-09-09 11:20:00,20.02,20.03,20.01,20.03,80000.0,14.6978,14.7051,14.6905,14.7051,80000.0
2013-09-09 11:30:00,20.02,20.04,20.02,20.04,70400.0,14.6978,14.7125,14.6978,14.7125,70400.0
2013-09-09 11:40:00,20.04,20.04,20.01,20.01,96000.0,14.7125,14.7125,14.6905,14.6905,96000.0
2013-09-09 11:50:00,20.01,20.01,20.0,20.0,72400.0,14.6905,14.6905,14.6831,14.6831,72400.0
2013-09-09 12:00:00,20.0,20.0,20.0,20.0,115200.0,14.6831,14.6831,14.6831,14.6831,115200.0
2013-09-09 12:10:00,20.0,20.0,20.0,20.0,238800.0,14.6831,14.6831,14.6831,14.6831,238800.0
2013-09-09 12:20:00,20.0,20.0,20.0,20.0,100800.0,14.6831,14.6831,14.6831,14.6831,100800.0
2013-09-09 12:30:00,20.0,20.0,19.99,19.99,93200.0,14.6831,14.6831,14.6758,14.6758,93200.0
2013-09-09 12:40:00,19.99,20.0,19.99,19.99,153600.0,14.6758,14.6831,14.6758,14.6758,153600.0
2013-09-09 12:50:00,20.0,20.0,19.99,20.0,151200.0,14.6831,14.6831,14.6758,14.6831,151200.0
2013-09-09 13:00:00,20.0,20.0,19.99,20.0,95600.0,14.6831,14.6831,14.6758,14.6831,95600.0
2013-09-09 13:10:00,20.0,20.0,19.99,20.0,181600.0,14.6831,14.6831,14.6758,14.6831,181600.0
2013-09-09 13:20:00,20.0,20.0,19.99,20.0,154400.0,14.6831,14.6831,14.6758,14.6831,154400.0
2013-09-09 13:30:00,20.0,20.0,19.99,19.99,109200.0,14.6831,14.6831,14.6758,14.6758,109200.0
2013-09-09 13:40:00,20.0,20.0,19.99,20.0,101600.0,14.6831,14.6831,14.6758,14.6831,101600.0
2013-09-09 13:50:00,20.0,20.0,20.0,20.0,98400.0,14.6831,14.6831,14.6831,14.6831,98400.0
2013-09-09 14:00:00,20.0,20.01,20.0,20.0,165600.0,14.6831,14.6905,14.6831,14.6831,165600.0
2013-09-09 14:10:00,20.0,20.04,20.0,20.04,242400.0,14.6831,14.7125,14.6831,14.7125,242400.0
2013-09-09 14:20:00,20.04,20.05,20.04,20.04,78000.0,14.7125,14.7198,14.7125,14.7125,78000.0
2013-09-09 14:30:00,20.04,20.04,20.02,20.02,103200.0,14.7125,14.7125,14.6978,14.6978,103200.0
2013-09-09 14:40:00,20.02,20.03,20.02,20.02,95200.0,14.6978,14.7051,14.6978,14.6978,95200.0
2013-09-09 14:50:00,20.02,20.04,20.02,20.02,139600.0,14.6978,14.7125,14.6978,14.6978,139600.0
2013-09-09 15:00:00,20.02,20.04,20.02,20.04,108400.0,14.6978,14.7125,14.6978,14.7125,108400.0
2013-09-09 15:10:00,20.04,20.07,20.04,20.07,184400.0,14.7125,14.7345,14.7125,14.7345,184400.0
2013-09-09 15:20:00,20.07,20.07,20.03,20.04,129200.0,14.7345,14.7345,14.7051,14.7125,129200.0
2013-09-09 15:30:00,20.03,20.05,20.03,20.03,163600.0,14.7051,14.7198,14.7051,14.7051,163600.0
2013-09-09 15:40:00,20.03,20.05,20.02,20.04,231200.0,14.7051,14.7198,14.6978,14.7125,231200.0
2013-09-09 15:50:00,20.04,20.07,20.04,20.06,428800.0,14.7125,14.7345,14.7125,14.7272,428800.0
2013-09-10 09:30:00,20.14,20.17,20.08,20.15,165600.0,14.7859,14.8079,14.7419,14.7932,165600.0
2013-09-10 09:40:00,20.15,20.16,20.08,20.12,120400.0,14.7932,14.8006,14.7419,14.7712,120400.0
2013-09-10 09:50:00,20.13,20.15,20.11,20.12,214400.0,14.7786,14.7932,14.7639,14.7712,214400.0
2013-09-10 10:00:00,20.13,20.13,20.09,20.09,190800.0,14.7786,14.7786,14.7492,14.7492,190800.0
2013-09-10 10:10:00,20.09,20.15,20.09,20.13,128400.0,14.7492,14.7932,14.7492,14.7786,128400.0
2013-09-10 10:20:00,20.13,20.14,20.11,20.11,154000.0,14.7786,14.7859,14.7639,14.7639,154000.0
2013-09-10 10:30:00,20.11,20.14,20.07,20.08,143600.0,14.7639,14.7859,14.7345,14.7419,143600.0
2013-09-10 10:40:00,20.08,20.08,20.05,20.07,72800.0,14.7419,14.7419,14.7198,14.7345,72800.0
2013-09-10 10:50:00,20.06,20.07,20.06,20.07,78000.0,14.7272,14.7345,14.7272,14.7345,78000.0
2013-09-10 11:00:00,20.07,20.08,20.05,20.07,48400.0,14.7345,14.7419,14.7198,14.7345,48400.0
2013-09-10 11:10:00,20.06,20.06,20.04,20.05,76000.0,14.7272,14.7272,14.7125,14.7198,76000.0
2013-09-10 11:20:00,20.05,20.07,20.04,20.06,66800.0,14.7198,14.7345,14.7125,14.7272,66800.0
2013-09-10 11:30:00,20.05,20.1,20.05,20.08,63600.0,14.7198,14.7565,14.7198,14.7419,63600.0
2013-09-10 11:40:00,20.07,20.07,20.04,20.06,53600.0,14.7345,14.7345,14.7125,14.7272,53600.0
2013-09-10 11:50:00,20.05,20.09,20.05,20.08,50000.0,14.7198,14.7492,14.7198,14.7419,50000.0
2013-09-10 12:00:00,20.08,20.11,20.08,20.11,142000.0,14.7419,14.7639,14.7419,14.7639,142000.0
2013-09-10 12:10:00,20.11,20.15,20.11,20.15,44400.0,14.7639,14.7932,14.7639,14.7932,44400.0
2013-09-10 12:20:00,20.15,20.16,20.15,20.15,64400.0,14.7932,14.8006,14.7932,14.7932,64400.0
2013-09-10 12:30:00,20.16,20.16,20.11,20.14,134800.0,14.8006,14.8006,14.7639,14.7859,134800.0
2013-09-10 12:40:00,20.14,20.15,20.1,20.11,116800.0,14.7859,14.7932,14.7565,14.7639,116800.0
2013-09-10 12:50:00,20.11,20.14,20.1,20.13,47200.0,14.7639,14.7859,14.7565,14.7786,47200.0
2013-09-10 13:00:00,20.14,20.14,20.13,20.14,40000.0,14.7859,14.7859,14.7786,14.7859,40000.0
2013-09-10 13:10:00,20.13,20.15,20.13,20.14,115200.0,14.7786,14.7932,14.7786,14.7859,115200.0
2013-09-10 13:20:00,20.14,20.15,20.13,20.15,88800.0,14.7859,14.7932,14.7786,14.7932,88800.0
2013-09-10 13:30:00,20.14,20.14,20.12,20.12,34000.0,14.7859,14.7859,14.7712,14.7712,34000.0
2013-09-10 13:40:00,20.12,20.13,20.11,20.11,32800.0,14.7712,14.7786,14.7639,14.7639,32800.0
2013-09-10 13:50:00,20.11,20.12,20.1,20.1,34400.0,14.7639,14.7712,14.7565,14.7565,34400.0
2013-09-10 14:00:00,20.11,20.13,20.11,20.12,30400.0,14.7639,14.7786,14.7639,14.7712,30400.0
2013-09-10 14:10:00,20.13,20.14,20.12,20.13,64000.0,14.7786,14.7859,14.7712,14.7786,64000.0
2013-09-10 14:20:00,20.13,20.16,20.13,20.14,102800.0,14.7786,14.8006,14.7786,14.7859,102800.0
2013-09-10 14:30:00,20.15,20.16,20.13,20.15,58800.0,14.7932,14.8006,14.7786,14.7932,58800.0
2013-09-10 14:40:00,20.15,20.15,20.13,20.14,40800.0,14.7932,14.7932,14.7786,14.7859,40800.0
2013-09-10 14:50:00,20.14,20.15,20.13,20.14,78000.0,14.7859,14.7932,14.7786,14.7859,78000.0
2013-09-10 15:00:00,20.14,20.15,20.13,20.14,122400.0,14.7859,14.7932,14.7786,14.7859,122400.0
2013-09-10 15:10:00,20.14,20.15,20.13,20.13,133600.0,14.7859,14.7932,14.7786,14.7786,133600.0
2013-09-10 15:20:00,20.13,20.14,20.13,20.13,122000.0,14.7786,14.7859,14.7786,14.7786,122000.0
2013-09-10 15:30:00,20.13,20.14,20.12,20.13,86400.0,14.7786,14.7859,14.7712,14.7786,86400.0
2013-09-10 15:40:00,20.13,20.14,20.11,20.13,249600.0,14.7786,14.7859,14.7639,14.7786,249600.0
2013-09-10 15:50:00,20.13,20.16,20.13,20.15,766800.0,14.7786,14.8006,14.7786,14.7932,766800.0
2013-09-11 09:30:00,20.14,20.14,19.71,19.94,1506400.0,14.7859,14.7859,14.4702,14.6391,1506400.0
2013-09-11 09:40:00,19.95,20.01,19.88,19.89,686400.0,14.6464,14.6905,14.595,14.6024,686400.0
2013-09-11 09:50:00,19.9,19.96,19.82,19.95,297600.0,14.6097,14.6538,14.551,14.6464,297600.0
2013-09-11 10:00:00,19.94,19.94,19.84,19.88,299600.0,14.6391,14.6391,14.5657,14.595,299600.0
2013-09-11 10:10:00,19.88,19.88,19.84,19.85,623200.0,14.595,14.595,14.5657,14.573,623200.0
2013-09-11 10:20:00,19.85,19.87,19.83,19.84,297200.0,14.573,14.5877,14.5583,14.5657,297200.0
2013-09-11 10:30:00,19.84,19.84,19.82,19.82,280000.0,14.5657,14.5657,14.551,14.551,280000.0
2013-09-11 10:40:00,19.82,19.84,19.8,19.81,207600.0,14.551,14.5657,14.5363,14.5436,207600.0
2013-09-11 10:50:00,19.81,19.82,19.79,19.81,222000.0,14.5436,14.551,14.5289,14.5436,222000.0
2013-09-11 11:00:00,19.82,19.82,19.8,19.81,283200.0,14.551,14.551,14.5363,14.5436,283200.0
2013-09-11 11:10:00,19.81,19.83,19.81,19.82,276800.0,14.5436,14.5583,14.5436,14.551,276800.0
2013-09-11 11:20:00,19.82,19.84,19.82,19.83,308800.0,14.551,14.5657,14.551,14.5583,308800.0
2013-09-11 11:30:00,19.83,19.83,19.8,19.81,330400.0,14.5583,14.5583,14.5363,14.5436,330400.0
2013-09-11 11:40:00,19.82,19.82,19.81,19.81,153200.0,14.551,14.551,14.5436,14.5436,153200.0
2013-09-11 11:50:00,19.81,19.82,19.81,19.81,246000.0,14.5436,14.551,14.5436,14.5436,246000.0
2013-09-11 12:00:00,19.81,19.81,19.81,19.81,216400.0,14.5436,14.5436,14.5436,14.5436,216400.0
2013-09-11 12:10:00,19.81,19.82,19.81,19.81,192800.0,14.5436,14.551,14.5436,14.5436,192800.0
2013-09-11 12:20:00,19.81,19.82,19.81,19.82,128800.0,14.5436,14.551,14.5436,14.551,128800.0
2013-09-11 12:30:00,19.82,19.82,19.79,19.8,160800.0,14.551,14.551,14.5289,14.5363,160800.0
2013-09-11 12:40:00,19.8,19.82,19.8,19.82,195600.0,14.5363,14.551,14.5363,14.551,195600.0
2013-09-11 12:50:00,19.82,19.84,19.81,19.83,156000.0,14.551,14.5657,14.5436,14.5583,156000.0
2013-09-11 13:00:00,19.83,19.84,19.81,19.81,236000.0,14.5583,14.5657,14.5436,14.5436,236000.0
2013-09-11 13:10:00,19.81,19.82,19.79,19.8,207200.0,14.5436,14.551,14.5289,14.5363,207200.0
2013-09-11 13:20:00,19.8,19.81,19.78,19.81,322000.0,14.5363,14.5436,14.5216,14.5436,322000.0
2013-09-11 13:30:00,19.81,19.83,19.8,19.82,138800.0,14.5436,14.5583,14.5363,14.551,138800.0
2013-09-11 13:40:00,19.82,19.86,19.82,19.85,97600.0,14.551,14.5803,14.551,14.573,97600.0
2013-09-11 13:50:00,19.85,19.86,19.84,19.86,214800.0,14.573,14.5803,14.5657,14.5803,214800.0
2013-09-11 14:00:00,19.86,19.88,19.85,19.88,264000.0,14.5803,14.595,14.573,14.595,264000.0
2013-09-11 14:10:00,19.88,19.88,19.86,19.87,146800.0,14.595,14.595,14.5803,14.5877,146800.0
2013-09-11 14:20:00,19.88,19.88,19.86,19.88,179200.0,14.595,14.595,14.5803,14.595,179200.0
2013-09-11 14:30:00,19.88,19.89,19.85,19.86,148000.0,14.595,14.6024,14.573,14.5803,148000.0
2013-09-11 14:40:00,19.85,19.86,19.84,19.85,135600.0,14.573,14.5803,14.5657,14.573,135600.0
2013-09-11 14:50:00,19.85,19.86,19.83,19.84,156800.0,14.573,14.5803,14.5583,14.5657,156800.0
2013-09-11 15:00:00,19.84,19.88,19.84,19.88,119200.0,14.5657,14.595,14.5657,14.595,119200.0
2013-09-11 15:10:00,19.88,19.89,19.87,19.87,243200.0,14.595,14.6024,14.5877,14.5877,243200.0
2013-09-11 15:20:00,19.88,19.89,19.86,19.87,190800.0,14.595,14.6024,14.5803,14.5877,190800.0
2013-09-11 15:30:00,19.87,19.88,19.85,19.88,296000.0,14.5877,14.595,14.573,14.595,296000.0
2013-09-11 15:40:00,19.88,19.89,19.86,19.86,304800.0,14.595,14.6024,14.5803,14.5803,304800.0
2013-09-11 15:50:00,19.86,19.91,19.84,19.9,1264000.0,14.5803,14.617,14.5657,14.6097,1264000.0
2013-09-12 09:30:00,19.95,20.0,19.89,19.95,401200.0,14.6464,14.6831,14.6024,14.6464,401200.0
2013-09-12 09:40:00,19.95,20.0,19.91,19.93,232000.0,14.6464,14.6831,14.617,14.6317,232000.0
2013-09-12 09:50:00,19.93,19.93,19.84,19.85,334400.0,14.6317,14.6317,14.5657,14.573,334400.0
2013-09-12 10:00:00,19.85,19.9,19.83,19.83,152800.0,14.573,14.6097,14.5583,14.5583,152800.0
2013-09-12 10:10:00,19.83,19.85,19.81,19.83,322000.0,14.5583,14.573,14.5436,14.5583,322000.0
2013-09-12 10:20:00,19.82,19.83,19.82,19.83,203200.0,14.551,14.5583,14.551,14.5583,203200.0
2013-09-12 10:30:00,19.83,19.88,19.83,19.87,576800.0,14.5583,14.595,14.5583,14.5877,576800.0
2013-09-12 10:40:00,19.86,19.86,19.82,19.82,82800.0,14.5803,14.5803,14.551,14.551,82800.0
2013-09-12 10:50:00,19.82,19.83,19.81,19.83,95200.0,14.551,14.5583,14.5436,14.5583,95200.0
2013-09-12 11:00:00,19.83,19.84,19.81,19.81,100000.0,14.5583,14.5657,14.5436,14.5436,100000.0
2013-09-12 11:10:00,19.81,19.82,19.8,19.82,123600.0,14.5436,14.551,14.5363,14.551,123600.0
2013-09-12 11:20:00,19.82,19.86,19.81,19.86,102400.0,14.551,14.5803,14.5436,14.5803,102400.0
2013-09-12 11:30:00,19.86,19.88,19.86,19.86,133200.0,14.5803,14.595,14.5803,14.5803,133200.0
2013-09-12 11:40:00,19.86,19.9,19.86,19.86,118000.0,14.5803,14.6097,14.5803,14.5803,118000.0
2013-09-12 11:50:00,19.87,19.87,19.82,19.82,130800.0,14.5877,14.5877,14.551,14.551,130800.0
2013-09-12 12:00:00,19.82,19.82,19.8,19.81,292400.0,14.551,14.551,14.5363,14.5436,292400.0
2013-09-12 12:10:00,19.82,19.82,19.79,19.79,147600.0,14.551,14.551,14.5289,14.5289,147600.0
2013-09-12 12:20:00,19.79,19.79,19.77,19.77,270800.0,14.5289,14.5289,14.5143,14.5143,270800.0
2013-09-12 12:30:00,19.77,19.77,19.76,19.77,155600.0,14.5143,14.5143,14.5069,14.5143,155600.0
2013-09-12 12:40:00,19.77,19.77,19.76,19.76,150800.0,14.5143,14.5143,14.5069,14.5069,150800.0
2013-09-12 12:50:00,19.76,19.77,19.75,19.76,154400.0,14.5069,14.5143,14.4996,14.5069,154400.0
2013-09-12 13:00:00,19.76,19.77,19.73,19.73,150800.0,14.5069,14.5143,14.4849,14.4849,150800.0
2013-09-12 13:10:00,19.73,19.77,19.73,19.77,181600.0,14.4849,14.5143,14.4849,14.5143,181600.0
2013-09-12 13:20:00,19.76,19.81,19.76,19.8,420000.0,14.5069,14.5436,14.5069,14.5363,420000.0
2013-09-12 13:30:00,19.8,19.8,19.79,19.8,75600.0,14.5363,14.5363,14.5289,14.5363,75600.0
2013-09-12 13:40:00,19.8,19.81,19.79,19.79,83200.0,14.5363,14.5436,14.5289,14.5289,83200.0
2013-09-12 13:50:00,19.79,19.8,19.78,19.8,134400.0,14.5289,14.5363,14.5216,14.5363,134400.0
2013-09-12 14:00:00,19.8,19.83,19.8,19.83,108400.0,14.5363,14.5583,14.5363,14.5583,108400.0
2013-09-12 14:10:00,19.83,19.85,19.82,19.85,176800.0,14.5583,14.573,14.551,14.573,176800.0
2013-09-12 14:20:00,19.84,19.85,19.83,19.84,88000.0,14.5657,14.573,14.5583,14.5657,88000.0
2013-09-12 14:30:00,19.85,19.86,19.84,19.86,153200.0,14.573,14.5803,14.5657,14.5803,153200.0
2013-09-12 14:40:00,19.86,19.86,19.85,19.86,147200.0,14.5803,14.5803,14.573,14.5803,147200.0
2013-09-12 14:50:00,19.86,19.88,19.85,19.86,128400.0,14.5803,14.595,14.573,14.5803,128400.0
2013-09-12 15:00:00,19.86,19.86,19.85,19.85,146800.0,14.5803,14.5803,14.573,14.573,146800.0
2013-09-12 15:10:00,19.85,19.85,19.79,19.8,178400.0,14.573,14.573,14.5289,14.5363,178400.0
2013-09-12 15:20:00,19.8,19.82,19.79,19.82,230000.0,14.5363,14.551,14.5289,14.551,230000.0
2013-09-12 15:30:00,19.82,19.83,19.81,19.83,226800.0,14.551,14.5583,14.5436,14.5583,226800.0
2013-09-12 15:40:00,19.83,19.83,19.79,19.79,389600.0,14.5583,14.5583,14.5289,14.5289,389600.0
2013-09-12 15:50:00,19.79,19.82,19.79,19.82,582800.0,14.5289,14.551,14.5289,14.551,582800.0
2013-09-13 09:30:00,19.89,19.94,19.83,19.9,181200.0,14.6024,14.6391,14.5583,14.6097,181200.0
2013-09-13 09:40:00,19.89,19.91,19.85,19.87,90400.0,14.6024,14.617,14.573,14.5877,90400.0
2013-09-13 09:50:00,19.88,19.89,19.85,19.88,126400.0,14.595,14.6024,14.573,14.595,126400.0
2013-09-13 10:00:00,19.88,19.91,19.85,19.9,249600.0,14.595,14.617,14.573,14.6097,249600.0
2013-09-13 10:10:00,19.9,19.9,19.84,19.84,213200.0,14.6097,14.6097,14.5657,14.5657,213200.0
2013-09-13 10:20:00,19.85,19.85,19.81,19.84,128800.0,14.573,14.573,14.5436,14.5657,128800.0
2013-09-13 10:30:00,19.84,19.85,19.82,19.82,192000.0,14.5657,14.573,14.551,14.551,192000.0
2013-09-13 10:40:00,19.82,19.88,19.81,19.87,88000.0,14.551,14.595,14.5436,14.5877,88000.0
2013-09-13 10:50:00,19.86,19.91,19.86,19.89,166800.0,14.5803,14.617,14.5803,14.6024,166800.0
2013-09-13 11:00:00,19.89,19.91,19.88,19.9,65600.0,14.6024,14.617,14.595,14.6097,65600.0
2013-09-13 11:10:00,19.9,19.95,19.9,19.93,98800.0,14.6097,14.6464,14.6097,14.6317,98800.0
2013-09-13 11:20:00,19.93,19.95,19.91,19.93,67200.0,14.6317,14.6464,14.617,14.6317,67200.0
2013-09-13 11:30:00,19.93,19.93,19.92,19.93,44000.0,14.6317,14.6317,14.6244,14.6317,44000.0
2013-09-13 11:40:00,19.93,19.93,19.92,19.92,42800.0,14.6317,14.6317,14.6244,14.6244,42800.0
2013-09-13 11:50:00,19.92,19.93,19.91,19.91,59200.0,14.6244,14.6317,14.617,14.617,59200.0
2013-09-13 12:00:00,19.92,19.92,19.9,19.91,54000.0,14.6244,14.6244,14.6097,14.617,54000.0
2013-09-13 12:10:00,19.9,19.9,19.87,19.88,79200.0,14.6097,14.6097,14.5877,14.595,79200.0
2013-09-13 12:20:00,19.88,19.89,19.88,19.89,62800.0,14.595,14.6024,14.595,14.6024,62800.0
2013-09-13 12:30:00,19.88,19.9,19.88,19.9,52400.0,14.595,14.6097,14.595,14.6097,52400.0
2013-09-13 12:40:00,19.9,19.9,19.89,19.9,41600.0,14.6097,14.6097,14.6024,14.6097,41600.0
2013-09-13 12:50:00,19.91,19.91,19.89,19.89,63600.0,14.617,14.617,14.6024,14.6024,63600.0
2013-09-13 13:00:00,19.89,19.9,19.88,19.88,63600.0,14.6024,14.6097,14.595,14.595,63600.0
2013-09-13 13:10:00,19.89,19.91,19.88,19.91,50800.0,14.6024,14.617,14.595,14.617,50800.0
2013-09-13 13:20:00,19.91,19.92,19.89,19.91,56000.0,14.617,14.6244,14.6024,14.617,56000.0
2013-09-13 13:30:00,19.91,19.91,19.9,19.9,27200.0,14.617,14.617,14.6097,14.6097,27200.0
2013-09-13 13:40:00,19.91,19.91,19.89,19.9,83200.0,14.617,14.617,14.6024,14.6097,83200.0
2013-09-13 13:50:00,19.9,19.91,19.86,19.86,92800.0,14.6097,14.617,14.5803,14.5803,92800.0
2013-09-13 14:00:00,19.86,19.87,19.85,19.85,246000.0,14.5803,14.5877,14.573,14.573,246000.0
2013-09-13 14:10:00,19.85,19.86,19.85,19.86,65200.0,14.573,14.5803,14.573,14.5803,65200.0
2013-09-13 14:20:00,19.86,19.86,19.85,19.86,147200.0,14.5803,14.5803,14.573,14.5803,147200.0
2013-09-13 14:30:00,19.86,19.86,19.86,19.86,42800.0,14.5803,14.5803,14.5803,14.5803,42800.0
2013-09-13 14:40:00,19.86,19.86,19.86,19.86,104000.0,14.5803,14.5803,14.5803,14.5803,104000.0
2013-09-13 14:50:00,19.86,19.87,19.85,19.86,125600.0,14.5803,14.5877,14.573,14.5803,125600.0
2013-09-13 15:00:00,19.86,19.9,19.86,19.86,118000.0,14.5803,14.6097,14.5803,14.5803,118000.0
2013-09-13 15:10:00,19.86,19.89,19.86,19.86,144000.0,14.5803,14.6024,14.5803,14.5803,144000.0
2013-09-13 15:20:00,19.86,19.87,19.84,19.84,158400.0,14.5803,14.5877,14.5657,14.5657,158400.0
2013-09-13 15:30:00,19.84,19.84,19.82,19.82,231600.0,14.5657,14.5657,14.551,14.551,231600.0
2013-09-13 15:40:00,19.82,19.82,19.79,19.8,390000.0,14.551,14.551,14.5289,14.5363,390000.0
2013-09-13 15:50:00,19.8,19.81,19.77,19.8,756800.0,14.5363,14.5436,14.5143,14.5363,756800.0
2013-09-16 09:30:00,20.07,20.18,19.99,20.04,940000.0,14.7345,14.8153,14.6758,14.7125,940000.0
2013-09-16 09:40:00,20.04,20.08,19.95,19.96,435600.0,14.7125,14.7419,14.6464,14.6538,435600.0
2013-09-16 09:50:00,19.96,20.0,19.93,19.95,354800.0,14.6538,14.6831,14.6317,14.6464,354800.0
2013-09-16 10:00:00,19.95,19.96,19.87,19.88,375600.0,14.6464,14.6538,14.5877,14.595,375600.0
2013-09-16 10:10:00,19.88,19.9,19.86,19.9,471200.0,14.595,14.6097,14.5803,14.6097,471200.0
2013-09-16 10:20:00,19.9,19.92,19.84,19.87,453200.0,14.6097,14.6244,14.5657,14.5877,453200.0
2013-09-16 10:30:00,19.88,19.93,19.86,19.93,503600.0,14.595,14.6317,14.5803,14.6317,503600.0
2013-09-16 10:40:00,19.93,19.95,19.91,19.94,317600.0,14.6317,14.6464,14.617,14.6391,317600.0
2013-09-16 10:50:00,19.94,19.98,19.93,19.97,260400.0,14.6391,14.6684,14.6317,14.6611,260400.0
2013-09-16 11:00:00,19.97,20.0,19.96,20.0,269200.0,14.6611,14.6831,14.6538,14.6831,269200.0
2013-09-16 11:10:00,20.0,20.0,19.98,19.98,352000.0,14.6831,14.6831,14.6684,14.6684,352000.0
2013-09-16 11:20:00,19.98,19.99,19.96,19.99,234800.0,14.6684,14.6758,14.6538,14.6758,234800.0
2013-09-16 11:30:00,19.99,20.0,19.99,20.0,114000.0,14.6758,14.6831,14.6758,14.6831,114000.0
2013-09-16 11:40:00,20.0,20.0,19.99,20.0,179200.0,14.6831,14.6831,14.6758,14.6831,179200.0
2013-09-16 11:50:00,20.0,20.0,19.99,19.99,229200.0,14.6831,14.6831,14.6758,14.6758,229200.0
2013-09-16 12:00:00,19.99,20.02,19.98,20.02,160000.0,14.6758,14.6978,14.6684,14.6978,160000.0
2013-09-16 12:10:00,20.02,20.05,20.02,20.04,160800.0,14.6978,14.7198,14.6978,14.7125,160800.0
2013-09-16 12:20:00,20.04,20.05,20.02,20.02,135600.0,14.7125,14.7198,14.6978,14.6978,135600.0
2013-09-16 12:30:00,20.02,20.03,20.0,20.0,100000.0,14.6978,14.7051,14.6831,14.6831,100000.0
2013-09-16 12:40:00,20.0,20.02,19.99,20.02,187600.0,14.6831,14.6978,14.6758,14.6978,187600.0
2013-09-16 12:50:00,20.02,20.02,19.98,19.99,233200.0,14.6978,14.6978,14.6684,14.6758,233200.0
2013-09-16 13:00:00,19.99,19.99,19.93,19.93,146000.0,14.6758,14.6758,14.6317,14.6317,146000.0
2013-09-16 13:10:00,19.93,19.94,19.9,19.9,158400.0,14.6317,14.6391,14.6097,14.6097,158400.0
2013-09-16 13:20:00,19.9,19.93,19.9,19.93,132000.0,14.6097,14.6317,14.6097,14.6317,132000.0
2013-09-16 13:30:00,19.93,19.96,19.92,19.93,156400.0,14.6317,14.6538,14.6244,14.6317,156400.0
2013-09-16 13:40:00,19.93,19.94,19.88,19.91,275200.0,14.6317,14.6391,14.595,14.617,275200.0
2013-09-16 13:50:00,19.91,19.93,19.89,19.91,187600.0,14.617,14.6317,14.6024,14.617,187600.0
2013-09-16 14:00:00,19.91,19.92,19.89,19.92,155200.0,14.617,14.6244,14.6024,14.6244,155200.0
2013-09-16 14:10:00,19.92,19.93,19.91,19.93,193200.0,14.6244,14.6317,14.617,14.6317,193200.0
2013-09-16 14:20:00,19.93,19.93,19.87,19.88,246000.0,14.6317,14.6317,14.5877,14.595,246000.0
2013-09-16 14:30:00,19.88,19.88,19.81,19.82,460800.0,14.595,14.595,14.5436,14.551,460800.0
2013-09-16 14:40:00,19.82,19.86,19.82,19.83,309600.0,14.551,14.5803,14.551,14.5583,309600.0
2013-09-16 14:50:00,19.84,19.84,19.82,19.83,220000.0,14.5657,14.5657,14.551,14.5583,220000.0
2013-09-16 15:00:00,19.83,19.86,19.83,19.83,277200.0,14.5583,14.5803,14.5583,14.5583,277200.0
2013-09-16 15:10:00,19.82,19.83,19.78,19.79,345200.0,14.551,14.5583,14.5216,14.5289,345200.0
2013-09-16 15:20:00,19.79,19.79,19.75,19.75,491600.0,14.5289,14.5289,14.4996,14.4996,491600.0
2013-09-16 15:30:00,19.75,19.77,19.75,19.76,426800.0,14.4996,14.5143,14.4996,14.5069,426800.0
2013-09-16 15:40:00,19.76,19.77,19.73,19.76,481200.0,14.5069,14.5143,14.4849,14.5069,481200.0
2013-09-16 15:50:00,19.76,19.8,19.76,19.79,912400.0,14.5069,14.5363,14.5069,14.5289,912400.0
2013-09-17 09:30:00,19.79,19.88,19.79,19.83,430800.0,14.5289,14.595,14.5289,14.5583,430800.0
2013-09-17 09:40:00,19.83,19.88,19.81,19.84,152800.0,14.5583,14.595,14.5436,14.5657,152800.0
2013-09-17 09:50:00,19.83,19.87,19.8,19.8,228400.0,14.5583,14.5877,14.5363,14.5363,228400.0
2013-09-17 10:00:00,19.81,19.84,19.77,19.81,294400.0,14.5436,14.5657,14.5143,14.5436,294400.0
2013-09-17 10:10:00,19.81,19.82,19.76,19.77,278400.0,14.5436,14.551,14.5069,14.5143,278400.0
2013-09-17 10:20:00,19.78,19.82,19.78,19.79,294000.0,14.5216,14.551,14.5216,14.5289,294000.0
2013-09-17 10:30:00,19.79,19.81,19.79,19.79,232000.0,14.5289,14.5436,14.5289,14.5289,232000.0
2013-09-17 10:40:00,19.8,19.83,19.8,19.81,218800.0,14.5363,14.5583,14.5363,14.5436,218800.0
2013-09-17 10:50:00,19.81,19.82,19.78,19.79,392800.0,14.5436,14.551,14.5216,14.5289,392800.0
2013-09-17 11:00:00,19.79,19.84,19.79,19.83,104800.0,14.5289,14.5657,14.5289,14.5583,104800.0
2013-09-17 11:10:00,19.83,19.84,19.81,19.81,128000.0,14.5583,14.5657,14.5436,14.5436,128000.0
2013-09-17 11:20:00,19.82,19.83,19.79,19.8,228000.0,14.551,14.5583,14.5289,14.5363,228000.0
2013-09-17 11:30:00,19.81,19.82,19.8,19.81,172400.0,14.5436,14.551,14.5363,14.5436,172400.0
2013-09-17 11:40:00,19.81,19.82,19.79,19.81,219200.0,14.5436,14.551,14.5289,14.5436,219200.0
2013-09-17 11:50:00,19.82,19.83,19.81,19.81,155600.0,14.551,14.5583,14.5436,14.5436,155600.0
2013-09-17 12:00:00,19.81,19.81,19.78,19.79,130400.0,14.5436,14.5436,14.5216,14.5289,130400.0
2013-09-17 12:10:00,19.79,19.79,19.77,19.78,162400.0,14.5289,14.5289,14.5143,14.5216,162400.0
2013-09-17 12:20:00,19.78,19.79,19.77,19.78,74400.0,14.5216,14.5289,14.5143,14.5216,74400.0
2013-09-17 12:30:00,19.78,19.8,19.78,19.79,74400.0,14.5216,14.5363,14.5216,14.5289,74400.0
2013-09-17 12:40:00,19.78,19.79,19.78,19.79,104400.0,14.5216,14.5289,14.5216,14.5289,104400.0
2013-09-17 12:50:00,19.79,19.79,19.78,19.78,153200.0,14.5289,14.5289,14.5216,14.5216,153200.0
2013-09-17 13:00:00,19.78,19.79,19.78,19.79,81200.0,14.5216,14.5289,14.5216,14.5289,81200.0
2013-09-17 13:10:00,19.79,19.79,19.76,19.76,105600.0,14.5289,14.5289,14.5069,14.5069,105600.0
2013-09-17 13:20:00,19.76,19.77,19.75,19.75,118800.0,14.5069,14.5143,14.4996,14.4996,118800.0
2013-09-17 13:30:00,19.75,19.76,19.75,19.76,84400.0,14.4996,14.5069,14.4996,14.5069,84400.0
2013-09-17 13:40:00,19.76,19.76,19.75,19.75,119200.0,14.5069,14.5069,14.4996,14.4996,119200.0
2013-09-17 13:50:00,19.75,19.76,19.75,19.76,116400.0,14.4996,14.5069,14.4996,14.5069,116400.0
2013-09-17 14:00:00,19.76,19.76,19.74,19.75,229200.0,14.5069,14.5069,14.4922,14.4996,229200.0
2013-09-17 14:10:00,19.75,19.76,19.75,19.76,118400.0,14.4996,14.5069,14.4996,14.5069,118400.0
2013-09-17 14:20:00,19.76,19.76,19.74,19.74,114800.0,14.5069,14.5069,14.4922,14.4922,114800.0
2013-09-17 14:30:00,19.74,19.76,19.74,19.75,114800.0,14.4922,14.5069,14.4922,14.4996,114800.0
2013-09-17 14:40:00,19.75,19.76,19.75,19.75,78400.0,14.4996,14.5069,14.4996,14.4996,78400.0
2013-09-17 14:50:00,19.75,19.76,19.75,19.75,120400.0,14.4996,14.5069,14.4996,14.4996,120400.0
2013-09-17 15:00:00,19.75,19.76,19.74,19.76,123600.0,14.4996,14.5069,14.4922,14.5069,123600.0
2013-09-17 15:10:00,19.76,19.76,19.74,19.74,138000.0,14.5069,14.5069,14.4922,14.4922,138000.0
2013-09-17 15:20:00,19.74,19.75,19.72,19.72,280800.0,14.4922,14.4996,14.4776,14.4776,280800.0
2013-09-17 15:30:00,19.72,19.73,19.71,19.73,288400.0,14.4776,14.4849,14.4702,14.4849,288400.0
2013-09-17 15:40:00,19.73,19.74,19.72,19.73,346400.0,14.4849,14.4922,14.4776,14.4849,346400.0
2013-09-17 15:50:00,19.73,19.75,19.72,19.75,660800.0,14.4849,14.4996,14.4776,14.4996,660800.0
2013-09-18 09:30:00,19.71,19.81,19.7,19.77,642800.0,14.4702,14.5436,14.4629,14.5143,642800.0
2013-09-18 09:40:00,19.77,19.84,19.75,19.8,856400.0,14.5143,14.5657,14.4996,14.5363,856400.0
2013-09-18 09:50:00,19.79,19.82,19.77,19.8,196800.0,14.5289,14.551,14.5143,14.5363,196800.0
2013-09-18 10:00:00,19.81,19.89,19.81,19.85,536000.0,14.5436,14.6024,14.5436,14.573,536000.0
2013-09-18 10:10:00,19.85,19.85,19.81,19.84,190800.0,14.573,14.573,14.5436,14.5657,190800.0
2013-09-18 10:20:00,19.84,19.86,19.84,19.86,102000.0,14.5657,14.5803,14.5657,14.5803,102000.0
2013-09-18 10:30:00,19.86,19.87,19.83,19.86,387600.0,14.5803,14.5877,14.5583,14.5803,387600.0
2013-09-18 10:40:00,19.85,19.89,19.84,19.89,305600.0,14.573,14.6024,14.5657,14.6024,305600.0
2013-09-18 10:50:00,19.89,19.9,19.88,19.89,69600.0,14.6024,14.6097,14.595,14.6024,69600.0
2013-09-18 11:00:00,19.89,19.93,19.89,19.92,165200.0,14.6024,14.6317,14.6024,14.6244,165200.0
2013-09-18 11:10:00,19.92,19.93,19.87,19.91,265600.0,14.6244,14.6317,14.5877,14.617,265600.0
2013-09-18 11:20:00,19.91,19.96,19.91,19.96,554400.0,14.617,14.6538,14.617,14.6538,554400.0
2013-09-18 11:30:00,19.96,19.98,19.91,19.91,429600.0,14.6538,14.6684,14.617,14.617,429600.0
2013-09-18 11:40:00,19.91,19.94,19.89,19.93,758400.0,14.617,14.6391,14.6024,14.6317,758400.0
2013-09-18 11:50:00,19.93,19.93,19.89,19.91,216400.0,14.6317,14.6317,14.6024,14.617,216400.0
2013-09-18 12:00:00,19.91,19.93,19.91,19.92,161200.0,14.617,14.6317,14.617,14.6244,161200.0
2013-09-18 12:10:00,19.92,19.95,19.92,19.93,95600.0,14.6244,14.6464,14.6244,14.6317,95600.0
2013-09-18 12:20:00,19.93,19.95,19.92,19.94,110000.0,14.6317,14.6464,14.6244,14.6391,110000.0
2013-09-18 12:30:00,19.94,19.94,19.92,19.92,101200.0,14.6391,14.6391,14.6244,14.6244,101200.0
2013-09-18 12:40:00,19.92,19.95,19.91,19.95,179200.0,14.6244,14.6464,14.617,14.6464,179200.0
2013-09-18 12:50:00,19.95,19.95,19.92,19.92,58000.0,14.6464,14.6464,14.6244,14.6244,58000.0
2013-09-18 13:00:00,19.92,19.95,19.91,19.95,782400.0,14.6244,14.6464,14.617,14.6464,782400.0
2013-09-18 13:10:00,19.95,19.98,19.94,19.98,74400.0,14.6464,14.6684,14.6391,14.6684,74400.0
2013-09-18 13:20:00,19.98,20.08,19.98,20.0,496800.0,14.6684,14.7419,14.6684,14.6831,496800.0
2013-09-18 13:30:00,20.0,20.04,19.99,20.03,226800.0,14.6831,14.7125,14.6758,14.7051,226800.0
2013-09-18 13:40:00,20.03,20.04,20.01,20.04,125600.0,14.7051,14.7125,14.6905,14.7125,125600.0
2013-09-18 13:50:00,20.04,20.04,20.01,20.03,167200.0,14.7125,14.7125,14.6905,14.7051,167200.0
2013-09-18 14:00:00,20.03,20.3,20.03,20.29,457600.0,14.7051,14.9034,14.7051,14.896,457600.0
2013-09-18 14:10:00,20.3,20.35,20.28,20.34,737600.0,14.9034,14.9401,14.8887,14.9327,737600.0
2013-09-18 14:20:00,20.34,20.43,20.34,20.39,534000.0,14.9327,14.9988,14.9327,14.9694,534000.0
2013-09-18 14:30:00,20.38,20.42,20.36,20.41,339600.0,14.9621,14.9915,14.9474,14.9841,339600.0
2013-09-18 14:40:00,20.41,20.56,20.38,20.55,594000.0,14.9841,15.0942,14.9621,15.0869,594000.0
2013-09-18 14:50:00,20.56,20.71,20.52,20.7,513600.0,15.0942,15.2044,15.0649,15.197,513600.0
2013-09-18 15:00:00,20.71,20.72,20.63,20.66,729200.0,15.2044,15.2117,15.1456,15.1677,729200.0
2013-09-18 15:10:00,20.66,20.66,20.6,20.61,456400.0,15.1677,15.1677,15.1236,15.131,456400.0
2013-09-18 15:20:00,20.6,20.6,20.54,20.57,431200.0,15.1236,15.1236,15.0796,15.1016,431200.0
2013-09-18 15:30:00,20.57,20.6,20.55,20.6,494400.0,15.1016,15.1236,15.0869,15.1236,494400.0
2013-09-18 15:40:00,20.6,20.63,20.6,20.61,490000.0,15.1236,15.1456,15.1236,15.131,490000.0
2013-09-18 15:50:00,20.61,20.64,20.61,20.64,1004000.0,15.131,15.153,15.131,15.153,1004000.0
2013-09-19 09:30:00,20.63,20.8,20.62,20.73,538400.0,15.1456,15.2704,15.1383,15.2191,538400.0
2013-09-19 09:40:00,20.75,20.87,20.73,20.85,425200.0,15.2337,15.3218,15.2191,15.3072,425200.0
2013-09-19 09:50:00,20.84,20.97,20.82,20.93,403200.0,15.2998,15.3952,15.2851,15.3659,403200.0
2013-09-19 10:00:00,20.93,20.93,20.78,20.82,429200.0,15.3659,15.3659,15.2558,15.2851,429200.0
2013-09-19 10:10:00,20.82,20.85,20.79,20.81,172800.0,15.2851,15.3072,15.2631,15.2778,172800.0
2013-09-19 10:20:00,20.81,20.85,20.79,20.79,205600.0,15.2778,15.3072,15.2631,15.2631,205600.0
2013-09-19 10:30:00,20.79,20.85,20.77,20.82,458000.0,15.2631,15.3072,15.2484,15.2851,458000.0
2013-09-19 10:40:00,20.82,20.87,20.79,20.79,239600.0,15.2851,15.3218,15.2631,15.2631,239600.0
2013-09-19 10:50:00,20.8,20.8,20.72,20.74,193600.0,15.2704,15.2704,15.2117,15.2264,193600.0
2013-09-19 11:00:00,20.74,20.79,20.71,20.71,124000.0,15.2264,15.2631,15.2044,15.2044,124000.0
2013-09-19 11:10:00,20.71,20.73,20.67,20.72,222400.0,15.2044,15.2191,15.175,15.2117,222400.0
2013-09-19 11:20:00,20.72,20.72,20.67,20.67,105200.0,15.2117,15.2117,15.175,15.175,105200.0
2013-09-19 11:30:00,20.67,20.74,20.64,20.74,218400.0,15.175,15.2264,15.153,15.2264,218400.0
2013-09-19 11:40:00,20.74,20.74,20.66,20.7,105600.0,15.2264,15.2264,15.1677,15.197,105600.0
2013-09-19 11:50:00,20.7,20.74,20.69,20.72,154000.0,15.197,15.2264,15.1897,15.2117,154000.0
2013-09-19 12:00:00,20.72,20.75,20.7,20.72,142000.0,15.2117,15.2337,15.197,15.2117,142000.0
2013-09-19 12:10:00,20.72,20.72,20.69,20.71,261200.0,15.2117,15.2117,15.1897,15.2044,261200.0
2013-09-19 12:20:00,20.71,20.73,20.7,20.71,66800.0,15.2044,15.2191,15.197,15.2044,66800.0
2013-09-19 12:30:00,20.7,20.71,20.68,20.68,66800.0,15.197,15.2044,15.1823,15.1823,66800.0
2013-09-19 12:40:00,20.68,20.68,20.67,20.68,108000.0,15.1823,15.1823,15.175,15.1823,108000.0
2013-09-19 12:50:00,20.68,20.7,20.68,20.7,142800.0,15.1823,15.197,15.1823,15.197,142800.0
2013-09-19 13:00:00,20.69,20.7,20.66,20.66,210000.0,15.1897,15.197,15.1677,15.1677,210000.0
2013-09-19 13:10:00,20.66,20.71,20.66,20.69,124000.0,15.1677,15.2044,15.1677,15.1897,124000.0
2013-09-19 13:20:00,20.68,20.7,20.68,20.68,63200.0,15.1823,15.197,15.1823,15.1823,63200.0
2013-09-19 13:30:00,20.68,20.69,20.67,20.68,113600.0,15.1823,15.1897,15.175,15.1823,113600.0
2013-09-19 13:40:00,20.68,20.68,20.65,20.66,84800.0,15.1823,15.1823,15.1603,15.1677,84800.0
2013-09-19 13:50:00,20.66,20.68,20.66,20.66,87200.0,15.1677,15.1823,15.1677,15.1677,87200.0
2013-09-19 14:00:00,20.66,20.66,20.65,20.66,145600.0,15.1677,15.1677,15.1603,15.1677,145600.0
2013-09-19 14:10:00,20.66,20.66,20.65,20.66,100000.0,15.1677,15.1677,15.1603,15.1677,100000.0
2013-09-19 14:20:00,20.66,20.66,20.62,20.63,118400.0,15.1677,15.1677,15.1383,15.1456,118400.0
2013-09-19 14:30:00,20.63,20.66,20.63,20.64,192400.0,15.1456,15.1677,15.1456,15.153,192400.0
2013-09-19 14:40:00,20.64,20.65,20.63,20.64,85600.0,15.153,15.1603,15.1456,15.153,85600.0
2013-09-19 14:50:00,20.64,20.65,20.62,20.62,84400.0,15.153,15.1603,15.1383,15.1383,84400.0
2013-09-19 15:00:00,20.62,20.65,20.62,20.65,94800.0,15.1383,15.1603,15.1383,15.1603,94800.0
2013-09-19 15:10:00,20.65,20.65,20.63,20.63,93200.0,15.1603,15.1603,15.1456,15.1456,93200.0
2013-09-19 15:20:00,20.64,20.67,20.63,20.66,162800.0,15.153,15.175,15.1456,15.1677,162800.0
2013-09-19 15:30:00,20.66,20.67,20.64,20.67,169600.0,15.1677,15.175,15.153,15.175,169600.0
2013-09-19 15:40:00,20.67,20.69,20.67,20.68,258400.0,15.175,15.1897,15.175,15.1823,258400.0
2013-09-19 15:50:00,20.68,20.68,20.67,20.68,483200.0,15.1823,15.1823,15.175,15.1823,483200.0
2013-09-20 09:30:00,20.46,20.5,20.34,20.35,3990000.0,15.0208,15.0502,14.9327,14.9401,3990000.0
2013-09-20 09:40:00,20.35,20.36,20.31,20.32,1082000.0,14.9401,14.9474,14.9107,14.918,1082000.0
2013-09-20 09:50:00,20.31,20.38,20.3,20.36,550400.0,14.9107,14.9621,14.9034,14.9474,550400.0
2013-09-20 10:00:00,20.36,20.37,20.29,20.29,322000.0,14.9474,14.9548,14.896,14.896,322000.0
2013-09-20 10:10:00,20.29,20.32,20.25,20.26,556000.0,14.896,14.918,14.8667,14.874,556000.0
2013-09-20 10:20:00,20.26,20.29,20.24,20.25,288000.0,14.874,14.896,14.8593,14.8667,288000.0
2013-09-20 10:30:00,20.25,20.27,20.22,20.24,304000.0,14.8667,14.8813,14.8446,14.8593,304000.0
2013-09-20 10:40:00,20.25,20.26,20.22,20.26,211600.0,14.8667,14.874,14.8446,14.874,211600.0
2013-09-20 10:50:00,20.25,20.26,20.22,20.23,190800.0,14.8667,14.874,14.8446,14.852,190800.0
2013-09-20 11:00:00,20.23,20.25,20.2,20.22,354000.0,14.852,14.8667,14.8299,14.8446,354000.0
2013-09-20 11:10:00,20.21,20.21,20.18,20.19,317600.0,14.8373,14.8373,14.8153,14.8226,317600.0
2013-09-20 11:20:00,20.19,20.2,20.17,20.18,404800.0,14.8226,14.8299,14.8079,14.8153,404800.0
2013-09-20 11:30:00,20.18,20.2,20.17,20.17,361200.0,14.8153,14.8299,14.8079,14.8079,361200.0
2013-09-20 11:40:00,20.17,20.2,20.17,20.18,184800.0,14.8079,14.8299,14.8079,14.8153,184800.0
2013-09-20 11:50:00,20.18,20.2,20.16,20.16,320800.0,14.8153,14.8299,14.8006,14.8006,320800.0
2013-09-20 12:00:00,20.16,20.19,20.15,20.17,294400.0,14.8006,14.8226,14.7932,14.8079,294400.0
2013-09-20 12:10:00,20.17,20.19,20.16,20.18,54400.0,14.8079,14.8226,14.8006,14.8153,54400.0
2013-09-20 12:20:00,20.18,20.21,20.18,20.2,243600.0,14.8153,14.8373,14.8153,14.8299,243600.0
2013-09-20 12:30:00,20.2,20.24,20.19,20.24,118000.0,14.8299,14.8593,14.8226,14.8593,118000.0
2013-09-20 12:40:00,20.24,20.25,20.22,20.22,161600.0,14.8593,14.8667,14.8446,14.8446,161600.0
2013-09-20 12:50:00,20.23,20.23,20.21,20.21,127600.0,14.852,14.852,14.8373,14.8373,127600.0
2013-09-20 13:00:00,20.21,20.23,20.2,20.22,146800.0,14.8373,14.852,14.8299,14.8446,146800.0
2013-09-20 13:10:00,20.23,20.23,20.2,20.22,102000.0,14.852,14.852,14.8299,14.8446,102000.0
2013-09-20 13:20:00,20.22,20.23,20.21,20.21,83600.0,14.8446,14.852,14.8373,14.8373,83600.0
2013-09-20 13:30:00,20.22,20.22,20.18,20.18,74800.0,14.8446,14.8446,14.8153,14.8153,74800.0
2013-09-20 13:40:00,20.19,20.19,20.17,20.18,96800.0,14.8226,14.8226,14.8079,14.8153,96800.0
2013-09-20 13:50:00,20.19,20.19,20.17,20.17,97600.0,14.8226,14.8226,14.8079,14.8079,97600.0
2013-09-20 14:00:00,20.17,20.19,20.16,20.18,214400.0,14.8079,14.8226,14.8006,14.8153,214400.0
2013-09-20 14:10:00,20.17,20.18,20.16,20.18,97200.0,14.8079,14.8153,14.8006,14.8153,97200.0
2013-09-20 14:20:00,20.17,20.18,20.16,20.18,155600.0,14.8079,14.8153,14.8006,14.8153,155600.0
2013-09-20 14:30:00,20.17,20.18,20.15,20.15,192000.0,14.8079,14.8153,14.7932,14.7932,192000.0
2013-09-20 14:40:00,20.14,20.16,20.14,20.15,185600.0,14.7859,14.8006,14.7859,14.7932,185600.0
2013-09-20 14:50:00,20.15,20.16,20.14,20.14,174000.0,14.7932,14.8006,14.7859,14.7859,174000.0
2013-09-20 15:00:00,20.14,20.15,20.14,20.14,268800.0,14.7859,14.7932,14.7859,14.7859,268800.0
2013-09-20 15:10:00,20.15,20.18,20.14,20.17,522000.0,14.7932,14.8153,14.7859,14.8079,522000.0
2013-09-20 15:20:00,20.17,20.18,20.16,20.16,257200.0,14.8079,14.8153,14.8006,14.8006,257200.0
2013-09-20 15:30:00,20.16,20.18,20.15,20.18,500800.0,14.8006,14.8153,14.7932,14.8153,500800.0
2013-09-20 15:40:00,20.18,20.19,20.17,20.18,487600.0,14.8153,14.8226,14.8079,14.8153,487600.0
2013-09-20 15:50:00,20.18,20.19,20.16,20.17,1170400.0,14.8153,14.8226,14.8006,14.8079,1170400.0
2013-09-23 09:30:00,20.13,20.18,20.03,20.07,243200.0,14.7786,14.8153,14.7051,14.7345,243200.0
2013-09-23 09:40:00,20.08,20.2,20.07,20.09,95200.0,14.7419,14.8299,14.7345,14.7492,95200.0
2013-09-23 09:50:00,20.09,20.22,20.08,20.21,149600.0,14.7492,14.8446,14.7419,14.8373,149600.0
2013-09-23 10:00:00,20.18,20.32,20.18,20.32,352800.0,14.8153,14.918,14.8153,14.918,352800.0
2013-09-23 10:10:00,20.32,20.34,20.25,20.26,272800.0,14.918,14.9327,14.8667,14.874,272800.0
2013-09-23 10:20:00,20.26,20.27,20.21,20.24,186800.0,14.874,14.8813,14.8373,14.8593,186800.0
2013-09-23 10:30:00,20.24,20.27,20.23,20.24,272800.0,14.8593,14.8813,14.852,14.8593,272800.0
2013-09-23 10:40:00,20.24,20.25,20.22,20.25,243600.0,14.8593,14.8667,14.8446,14.8667,243600.0
2013-09-23 10:50:00,20.25,20.25,20.23,20.24,164400.0,14.8667,14.8667,14.852,14.8593,164400.0
2013-09-23 11:00:00,20.24,20.27,20.24,20.25,202000.0,14.8593,14.8813,14.8593,14.8667,202000.0
2013-09-23 11:10:00,20.25,20.27,20.24,20.26,228000.0,14.8667,14.8813,14.8593,14.874,228000.0
2013-09-23 11:20:00,20.26,20.29,20.25,20.27,202800.0,14.874,14.896,14.8667,14.8813,202800.0
2013-09-23 11:30:00,20.28,20.3,20.27,20.29,95600.0,14.8887,14.9034,14.8813,14.896,95600.0
2013-09-23 11:40:00,20.28,20.36,20.28,20.35,322000.0,14.8887,14.9474,14.8887,14.9401,322000.0
2013-09-23 11:50:00,20.35,20.36,20.32,20.33,232800.0,14.9401,14.9474,14.918,14.9254,232800.0
2013-09-23 12:00:00,20.33,20.35,20.33,20.34,177600.0,14.9254,14.9401,14.9254,14.9327,177600.0
2013-09-23 12:10:00,20.34,20.35,20.33,20.35,225200.0,14.9327,14.9401,14.9254,14.9401,225200.0
2013-09-23 12:20:00,20.35,20.35,20.33,20.33,115600.0,14.9401,14.9401,14.9254,14.9254,115600.0
2013-09-23 12:30:00,20.33,20.33,20.32,20.32,92000.0,14.9254,14.9254,14.918,14.918,92000.0
2013-09-23 12:40:00,20.32,20.32,20.28,20.3,101200.0,14.918,14.918,14.8887,14.9034,101200.0
2013-09-23 12:50:00,20.3,20.31,20.29,20.29,78000.0,14.9034,14.9107,14.896,14.896,78000.0
2013-09-23 13:00:00,20.29,20.3,20.29,20.29,53200.0,14.896,14.9034,14.896,14.896,53200.0
2013-09-23 13:10:00,20.29,20.29,20.28,20.28,95200.0,14.896,14.896,14.8887,14.8887,95200.0
2013-09-23 13:20:00,20.29,20.29,20.26,20.28,61200.0,14.896,14.896,14.874,14.8887,61200.0
2013-09-23 13:30:00,20.28,20.28,20.27,20.28,75600.0,14.8887,14.8887,14.8813,14.8887,75600.0
2013-09-23 13:40:00,20.28,20.29,20.27,20.28,98400.0,14.8887,14.896,14.8813,14.8887,98400.0
2013-09-23 13:50:00,20.28,20.3,20.28,20.28,114400.0,14.8887,14.9034,14.8887,14.8887,114400.0
2013-09-23 14:00:00,20.28,20.29,20.27,20.28,85600.0,14.8887,14.896,14.8813,14.8887,85600.0
2013-09-23 14:10:00,20.28,20.29,20.26,20.29,94400.0,14.8887,14.896,14.874,14.896,94400.0
2013-09-23 14:20:00,20.29,20.3,20.28,20.28,128400.0,14.896,14.9034,14.8887,14.8887,128400.0
2013-09-23 14:30:00,20.28,20.29,20.27,20.28,145600.0,14.8887,14.896,14.8813,14.8887,145600.0
2013-09-23 14:40:00,20.28,20.3,20.27,20.29,161600.0,14.8887,14.9034,14.8813,14.896,161600.0
2013-09-23 14:50:00,20.29,20.32,20.28,20.3,409200.0,14.896,14.918,14.8887,14.9034,409200.0
2013-09-23 15:00:00,20.31,20.32,20.28,20.32,301200.0,14.9107,14.918,14.8887,14.918,301200.0
2013-09-23 15:10:00,20.32,20.33,20.31,20.33,176400.0,14.918,14.9254,14.9107,14.9254,176400.0
2013-09-23 15:20:00,20.33,20.33,20.3,20.3,210800.0,14.9254,14.9254,14.9034,14.9034,210800.0
2013-09-23 15:30:00,20.3,20.32,20.3,20.32,318400.0,14.9034,14.918,14.9034,14.918,318400.0
2013-09-23 15:40:00,20.31,20.33,20.3,20.33,220400.0,14.9107,14.9254,14.9034,14.9254,220400.0
2013-09-23 15:50:00,20.33,20.33,20.31,20.31,558400.0,14.9254,14.9254,14.9107,14.9107,558400.0
2013-09-24 09:30:00,20.32,20.41,20.2,20.31,227200.0,14.918,14.9841,14.8299,14.9107,227200.0
2013-09-24 09:40:00,20.32,20.34,20.25,20.28,150400.0,14.918,14.9327,14.8667,14.8887,150400.0
2013-09-24 09:50:00,20.28,20.31,20.24,20.28,140400.0,14.8887,14.9107,14.8593,14.8887,140400.0
2013-09-24 10:00:00,20.27,20.31,20.27,20.28,126400.0,14.8813,14.9107,14.8813,14.8887,126400.0
2013-09-24 10:10:00,20.28,20.29,20.25,20.27,132000.0,14.8887,14.896,14.8667,14.8813,132000.0
2013-09-24 10:20:00,20.27,20.27,20.23,20.26,93600.0,14.8813,14.8813,14.852,14.874,93600.0
2013-09-24 10:30:00,20.27,20.28,20.22,20.25,172800.0,14.8813,14.8887,14.8446,14.8667,172800.0
2013-09-24 10:40:00,20.25,20.25,20.19,20.2,143200.0,14.8667,14.8667,14.8226,14.8299,143200.0
2013-09-24 10:50:00,20.2,20.26,20.2,20.25,102800.0,14.8299,14.874,14.8299,14.8667,102800.0
2013-09-24 11:00:00,20.25,20.28,20.24,20.25,114000.0,14.8667,14.8887,14.8593,14.8667,114000.0
2013-09-24 11:10:00,20.25,20.26,20.23,20.25,111600.0,14.8667,14.874,14.852,14.8667,111600.0
2013-09-24 11:20:00,20.25,20.28,20.25,20.27,85600.0,14.8667,14.8887,14.8667,14.8813,85600.0
2013-09-24 11:30:00,20.27,20.3,20.27,20.3,141200.0,14.8813,14.9034,14.8813,14.9034,141200.0
2013-09-24 11:40:00,20.29,20.3,20.28,20.29,143200.0,14.896,14.9034,14.8887,14.896,143200.0
2013-09-24 11:50:00,20.29,20.31,20.29,20.31,112000.0,14.896,14.9107,14.896,14.9107,112000.0
2013-09-24 12:00:00,20.31,20.31,20.26,20.27,196000.0,14.9107,14.9107,14.874,14.8813,196000.0
2013-09-24 12:10:00,20.27,20.27,20.26,20.26,62800.0,14.8813,14.8813,14.874,14.874,62800.0
2013-09-24 12:20:00,20.27,20.28,20.24,20.24,75200.0,14.8813,14.8887,14.8593,14.8593,75200.0
2013-09-24 12:30:00,20.24,20.27,20.23,20.25,166000.0,14.8593,14.8813,14.852,14.8667,166000.0
2013-09-24 12:40:00,20.25,20.26,20.23,20.25,74400.0,14.8667,14.874,14.852,14.8667,74400.0
2013-09-24 12:50:00,20.25,20.26,20.24,20.24,79200.0,14.8667,14.874,14.8593,14.8593,79200.0
2013-09-24 13:00:00,20.24,20.25,20.23,20.25,88400.0,14.8593,14.8667,14.852,14.8667,88400.0
2013-09-24 13:10:00,20.24,20.26,20.24,20.25,109600.0,14.8593,14.874,14.8593,14.8667,109600.0
2013-09-24 13:20:00,20.25,20.26,20.25,20.25,60000.0,14.8667,14.874,14.8667,14.8667,60000.0
2013-09-24 13:30:00,20.26,20.28,20.25,20.27,71200.0,14.874,14.8887,14.8667,14.8813,71200.0
2013-09-24 13:40:00,20.26,20.26,20.24,20.25,108400.0,14.874,14.874,14.8593,14.8667,108400.0
2013-09-24 13:50:00,20.25,20.26,20.24,20.24,88400.0,14.8667,14.874,14.8593,14.8593,88400.0
2013-09-24 14:00:00,20.24,20.29,20.24,20.29,158800.0,14.8593,14.896,14.8593,14.896,158800.0
2013-09-24 14:10:00,20.29,20.3,20.28,20.3,165200.0,14.896,14.9034,14.8887,14.9034,165200.0
2013-09-24 14:20:00,20.3,20.31,20.29,20.31,121200.0,14.9034,14.9107,14.896,14.9107,121200.0
2013-09-24 14:30:00,20.3,20.32,20.3,20.32,114000.0,14.9034,14.918,14.9034,14.918,114000.0
2013-09-24 14:40:00,20.32,20.34,20.31,20.33,163600.0,14.918,14.9327,14.9107,14.9254,163600.0
2013-09-24 14:50:00,20.33,20.34,20.32,20.34,346000.0,14.9254,14.9327,14.918,14.9327,346000.0
2013-09-24 15:00:00,20.34,20.35,20.33,20.33,516400.0,14.9327,14.9401,14.9254,14.9254,516400.0
2013-09-24 15:10:00,20.33,20.34,20.32,20.33,198400.0,14.9254,14.9327,14.918,14.9254,198400.0
2013-09-24 15:20:00,20.33,20.34,20.32,20.33,335600.0,14.9254,14.9327,14.918,14.9254,335600.0
2013-09-24 15:30:00,20.33,20.36,20.32,20.34,389600.0,14.9254,14.9474,14.918,14.9327,389600.0
2013-09-24 15:40:00,20.34,20.36,20.34,20.34,397200.0,14.9327,14.9474,14.9327,14.9327,397200.0
2013-09-24 15:50:00,20.33,20.34,20.29,20.31,712400.0,14.9254,14.9327,14.896,14.9107,712400.0
2013-09-25 09:30:00,20.28,20.32,20.22,20.3,715600.0,14.8887,14.918,14.8446,14.9034,715600.0
2013-09-25 09:40:00,20.3,20.32,20.26,20.29,135600.0,14.9034,14.918,14.874,14.896,135600.0
2013-09-25 09:50:00,20.29,20.38,20.29,20.36,153600.0,14.896,14.9621,14.896,14.9474,153600.0
2013-09-25 10:00:00,20.36,20.37,20.32,20.33,181200.0,14.9474,14.9548,14.918,14.9254,181200.0
2013-09-25 10:10:00,20.33,20.34,20.3,20.32,158400.0,14.9254,14.9327,14.9034,14.918,158400.0
2013-09-25 10:20:00,20.32,20.32,20.28,20.3,166400.0,14.918,14.918,14.8887,14.9034,166400.0
2013-09-25 10:30:00,20.3,20.33,20.29,20.3,153200.0,14.9034,14.9254,14.896,14.9034,153200.0
2013-09-25 10:40:00,20.29,20.3,20.27,20.3,97600.0,14.896,14.9034,14.8813,14.9034,97600.0
2013-09-25 10:50:00,20.3,20.3,20.22,20.22,91200.0,14.9034,14.9034,14.8446,14.8446,91200.0
2013-09-25 11:00:00,20.23,20.28,20.22,20.27,164400.0,14.852,14.8887,14.8446,14.8813,164400.0
2013-09-25 11:10:00,20.27,20.29,20.26,20.28,68000.0,14.8813,14.896,14.874,14.8887,68000.0
2013-09-25 11:20:00,20.29,20.31,20.26,20.29,124000.0,14.896,14.9107,14.874,14.896,124000.0
2013-09-25 11:30:00,20.3,20.3,20.28,20.3,90400.0,14.9034,14.9034,14.8887,14.9034,90400.0
2013-09-25 11:40:00,20.3,20.32,20.3,20.32,80400.0,14.9034,14.918,14.9034,14.918,80400.0
2013-09-25 11:50:00,20.32,20.32,20.27,20.29,52800.0,14.918,14.918,14.8813,14.896,52800.0
2013-09-25 12:00:00,20.29,20.32,20.28,20.29,65600.0,14.896,14.918,14.8887,14.896,65600.0
2013-09-25 12:10:00,20.29,20.31,20.28,20.31,66000.0,14.896,14.9107,14.8887,14.9107,66000.0
2013-09-25 12:20:00,20.31,20.31,20.29,20.31,108400.0,14.9107,14.9107,14.896,14.9107,108400.0
2013-09-25 12:30:00,20.3,20.31,20.25,20.25,65200.0,14.9034,14.9107,14.8667,14.8667,65200.0
2013-09-25 12:40:00,20.25,20.25,20.24,20.24,85200.0,14.8667,14.8667,14.8593,14.8593,85200.0
2013-09-25 12:50:00,20.24,20.24,20.23,20.24,92000.0,14.8593,14.8593,14.852,14.8593,92000.0
2013-09-25 13:00:00,20.24,20.25,20.23,20.24,85600.0,14.8593,14.8667,14.852,14.8593,85600.0
2013-09-25 13:10:00,20.24,20.25,20.23,20.23,81600.0,14.8593,14.8667,14.852,14.852,81600.0
2013-09-25 13:20:00,20.24,20.25,20.23,20.24,134000.0,14.8593,14.8667,14.852,14.8593,134000.0
2013-09-25 13:30:00,20.24,20.24,20.2,20.21,104400.0,14.8593,14.8593,14.8299,14.8373,104400.0
2013-09-25 13:40:00,20.2,20.21,20.2,20.21,136800.0,14.8299,14.8373,14.8299,14.8373,136800.0
2013-09-25 13:50:00,20.21,20.22,20.19,20.2,166800.0,14.8373,14.8446,14.8226,14.8299,166800.0
2013-09-25 14:00:00,20.2,20.21,20.18,20.19,83200.0,14.8299,14.8373,14.8153,14.8226,83200.0
2013-09-25 14:10:00,20.18,20.19,20.17,20.18,118400.0,14.8153,14.8226,14.8079,14.8153,118400.0
2013-09-25 14:20:00,20.18,20.2,20.17,20.18,143200.0,14.8153,14.8299,14.8079,14.8153,143200.0
2013-09-25 14:30:00,20.18,20.18,20.15,20.16,198400.0,14.8153,14.8153,14.7932,14.8006,198400.0
2013-09-25 14:40:00,20.16,20.17,20.15,20.16,140800.0,14.8006,14.8079,14.7932,14.8006,140800.0
2013-09-25 14:50:00,20.16,20.16,20.11,20.12,220400.0,14.8006,14.8006,14.7639,14.7712,220400.0
2013-09-25 15:00:00,20.12,20.15,20.11,20.14,247200.0,14.7712,14.7932,14.7639,14.7859,247200.0
2013-09-25 15:10:00,20.14,20.16,20.13,20.16,162800.0,14.7859,14.8006,14.7786,14.8006,162800.0
2013-09-25 15:20:00,20.16,20.16,20.14,20.15,181200.0,14.8006,14.8006,14.7859,14.7932,181200.0
2013-09-25 15:30:00,20.15,20.15,20.12,20.13,191200.0,14.7932,14.7932,14.7712,14.7786,191200.0
2013-09-25 15:40:00,20.13,20.13,20.1,20.11,269200.0,14.7786,14.7786,14.7565,14.7639,269200.0
2013-09-25 15:50:00,20.11,20.11,20.08,20.09,480400.0,14.7639,14.7639,14.7419,14.7492,480400.0
2013-09-26 09:30:00,20.13,20.24,20.12,20.19,275200.0,14.7786,14.8593,14.7712,14.8226,275200.0
2013-09-26 09:40:00,20.18,20.19,20.14,20.18,145600.0,14.8153,14.8226,14.7859,14.8153,145600.0
2013-09-26 09:50:00,20.18,20.18,20.11,20.17,106000.0,14.8153,14.8153,14.7639,14.8079,106000.0
2013-09-26 10:00:00,20.16,20.19,20.15,20.16,50400.0,14.8006,14.8226,14.7932,14.8006,50400.0
2013-09-26 10:10:00,20.16,20.18,20.13,20.15,67600.0,14.8006,14.8153,14.7786,14.7932,67600.0
2013-09-26 10:20:00,20.15,20.16,20.11,20.12,52000.0,14.7932,14.8006,14.7639,14.7712,52000.0
2013-09-26 10:30:00,20.13,20.15,20.11,20.12,73200.0,14.7786,14.7932,14.7639,14.7712,73200.0
2013-09-26 10:40:00,20.11,20.12,20.08,20.09,215600.0,14.7639,14.7712,14.7419,14.7492,215600.0
2013-09-26 10:50:00,20.09,20.1,20.07,20.1,136800.0,14.7492,14.7565,14.7345,14.7565,136800.0
2013-09-26 11:00:00,20.09,20.1,20.07,20.08,126800.0,14.7492,14.7565,14.7345,14.7419,126800.0
2013-09-26 11:10:00,20.08,20.08,20.06,20.07,52000.0,14.7419,14.7419,14.7272,14.7345,52000.0
2013-09-26 11:20:00,20.06,20.1,20.06,20.1,67600.0,14.7272,14.7565,14.7272,14.7565,67600.0
2013-09-26 11:30:00,20.1,20.13,20.1,20.13,86400.0,14.7565,14.7786,14.7565,14.7786,86400.0
2013-09-26 11:40:00,20.12,20.15,20.12,20.14,60000.0,14.7712,14.7932,14.7712,14.7859,60000.0
2013-09-26 11:50:00,20.14,20.15,20.14,20.14,89600.0,14.7859,14.7932,14.7859,14.7859,89600.0
2013-09-26 12:00:00,20.14,20.15,20.13,20.15,110400.0,14.7859,14.7932,14.7786,14.7932,110400.0
2013-09-26 12:10:00,20.15,20.16,20.15,20.16,100800.0,14.7932,14.8006,14.7932,14.8006,100800.0
2013-09-26 12:20:00,20.16,20.18,20.16,20.18,61200.0,14.8006,14.8153,14.8006,14.8153,61200.0
2013-09-26 12:30:00,20.18,20.2,20.18,20.2,78800.0,14.8153,14.8299,14.8153,14.8299,78800.0
2013-09-26 12:40:00,20.2,20.22,20.19,20.21,109200.0,14.8299,14.8446,14.8226,14.8373,109200.0
2013-09-26 12:50:00,20.21,20.23,20.21,20.23,120400.0,14.8373,14.852,14.8373,14.852,120400.0
2013-09-26 13:00:00,20.23,20.24,20.23,20.23,158000.0,14.852,14.8593,14.852,14.852,158000.0
2013-09-26 13:10:00,20.22,20.24,20.22,20.23,101600.0,14.8446,14.8593,14.8446,14.852,101600.0
2013-09-26 13:20:00,20.23,20.23,20.22,20.23,71600.0,14.852,14.852,14.8446,14.852,71600.0
2013-09-26 13:30:00,20.23,20.23,20.2,20.2,91600.0,14.852,14.852,14.8299,14.8299,91600.0
2013-09-26 13:40:00,20.2,20.2,20.15,20.17,85200.0,14.8299,14.8299,14.7932,14.8079,85200.0
2013-09-26 13:50:00,20.16,20.17,20.16,20.16,56400.0,14.8006,14.8079,14.8006,14.8006,56400.0
2013-09-26 14:00:00,20.16,20.17,20.12,20.12,107600.0,14.8006,14.8079,14.7712,14.7712,107600.0
2013-09-26 14:10:00,20.12,20.13,20.1,20.1,104800.0,14.7712,14.7786,14.7565,14.7565,104800.0
2013-09-26 14:20:00,20.1,20.11,20.09,20.09,113600.0,14.7565,14.7639,14.7492,14.7492,113600.0
2013-09-26 14:30:00,20.09,20.09,20.07,20.08,100400.0,14.7492,14.7492,14.7345,14.7419,100400.0
2013-09-26 14:40:00,20.08,20.08,20.04,20.06,170800.0,14.7419,14.7419,14.7125,14.7272,170800.0
2013-09-26 14:50:00,20.05,20.06,20.04,20.04,182000.0,14.7198,14.7272,14.7125,14.7125,182000.0
2013-09-26 15:00:00,20.04,20.06,20.03,20.06,145600.0,14.7125,14.7272,14.7051,14.7272,145600.0
2013-09-26 15:10:00,20.06,20.06,20.04,20.05,142400.0,14.7272,14.7272,14.7125,14.7198,142400.0
2013-09-26 15:20:00,20.05,20.06,20.04,20.05,136400.0,14.7198,14.7272,14.7125,14.7198,136400.0
2013-09-26 15:30:00,20.05,20.07,20.05,20.05,212800.0,14.7198,14.7345,14.7198,14.7198,212800.0
2013-09-26 15:40:00,20.05,20.06,20.04,20.06,241600.0,14.7198,14.7272,14.7125,14.7272,241600.0
2013-09-26 15:50:00,20.06,20.11,20.06,20.11,382800.0,14.7272,14.7639,14.7272,14.7639,382800.0
2013-09-27 09:30:00,20.1,20.15,20.04,20.06,229200.0,14.7565,14.7932,14.7125,14.7272,229200.0
2013-09-27 09:40:00,20.07,20.09,20.02,20.02,68400.0,14.7345,14.7492,14.6978,14.6978,68400.0
2013-09-27 09:50:00,20.02,20.05,19.99,20.02,1565600.0,14.6978,14.7198,14.6758,14.6978,1565600.0
2013-09-27 10:00:00,20.02,20.05,20.01,20.02,138800.0,14.6978,14.7198,14.6905,14.6978,138800.0
2013-09-27 10:10:00,20.02,20.07,20.0,20.06,206400.0,14.6978,14.7345,14.6831,14.7272,206400.0
2013-09-27 10:20:00,20.06,20.09,20.04,20.07,141600.0,14.7272,14.7492,14.7125,14.7345,141600.0
2013-09-27 10:30:00,20.08,20.12,20.07,20.08,116400.0,14.7419,14.7712,14.7345,14.7419,116400.0
2013-09-27 10:40:00,20.08,20.08,20.05,20.06,62800.0,14.7419,14.7419,14.7198,14.7272,62800.0
2013-09-27 10:50:00,20.06,20.07,20.05,20.05,64000.0,14.7272,14.7345,14.7198,14.7198,64000.0
2013-09-27 11:00:00,20.06,20.06,20.02,20.04,56000.0,14.7272,14.7272,14.6978,14.7125,56000.0
2013-09-27 11:10:00,20.04,20.05,20.0,20.02,60000.0,14.7125,14.7198,14.6831,14.6978,60000.0
2013-09-27 11:20:00,20.02,20.05,20.02,20.04,265200.0,14.6978,14.7198,14.6978,14.7125,265200.0
2013-09-27 11:30:00,20.03,20.09,20.03,20.07,140400.0,14.7051,14.7492,14.7051,14.7345,140400.0
2013-09-27 11:40:00,20.07,20.08,20.07,20.08,58800.0,14.7345,14.7419,14.7345,14.7419,58800.0
2013-09-27 11:50:00,20.08,20.08,20.06,20.07,64000.0,14.7419,14.7419,14.7272,14.7345,64000.0
2013-09-27 12:00:00,20.06,20.07,20.03,20.04,45600.0,14.7272,14.7345,14.7051,14.7125,45600.0
2013-09-27 12:10:00,20.05,20.05,20.02,20.05,78400.0,14.7198,14.7198,14.6978,14.7198,78400.0
2013-09-27 12:20:00,20.05,20.05,20.03,20.03,43200.0,14.7198,14.7198,14.7051,14.7051,43200.0
2013-09-27 12:30:00,20.03,20.05,20.02,20.05,104000.0,14.7051,14.7198,14.6978,14.7198,104000.0
2013-09-27 12:40:00,20.05,20.05,20.01,20.02,78400.0,14.7198,14.7198,14.6905,14.6978,78400.0
2013-09-27 12:50:00,20.03,20.03,19.99,20.0,76800.0,14.7051,14.7051,14.6758,14.6831,76800.0
2013-09-27 13:00:00,20.0,20.01,19.99,20.0,49200.0,14.6831,14.6905,14.6758,14.6831,49200.0
2013-09-27 13:10:00,20.0,20.01,19.99,20.0,70000.0,14.6831,14.6905,14.6758,14.6831,70000.0
2013-09-27 13:20:00,20.0,20.0,19.98,19.98,67600.0,14.6831,14.6831,14.6684,14.6684,67600.0
2013-09-27 13:30:00,19.98,20.0,19.96,20.0,77200.0,14.6684,14.6831,14.6538,14.6831,77200.0
2013-09-27 13:40:00,19.99,20.0,19.98,20.0,60800.0,14.6758,14.6831,14.6684,14.6831,60800.0
2013-09-27 13:50:00,20.0,20.0,19.98,19.99,56800.0,14.6831,14.6831,14.6684,14.6758,56800.0
2013-09-27 14:00:00,19.98,20.0,19.97,19.97,85200.0,14.6684,14.6831,14.6611,14.6611,85200.0
2013-09-27 14:10:00,19.97,19.98,19.95,19.96,85600.0,14.6611,14.6684,14.6464,14.6538,85600.0
2013-09-27 14:20:00,19.96,19.98,19.96,19.97,73200.0,14.6538,14.6684,14.6538,14.6611,73200.0
2013-09-27 14:30:00,19.97,20.0,19.97,20.0,58800.0,14.6611,14.6831,14.6611,14.6831,58800.0
2013-09-27 14:40:00,20.0,20.03,20.0,20.02,78400.0,14.6831,14.7051,14.6831,14.6978,78400.0
2013-09-27 14:50:00,20.02,20.03,20.0,20.0,76800.0,14.6978,14.7051,14.6831,14.6831,76800.0
2013-09-27 15:00:00,20.0,20.02,20.0,20.0,117200.0,14.6831,14.6978,14.6831,14.6831,117200.0
2013-09-27 15:10:00,20.0,20.01,19.99,20.0,148400.0,14.6831,14.6905,14.6758,14.6831,148400.0
2013-09-27 15:20:00,20.0,20.02,19.99,20.01,102000.0,14.6831,14.6978,14.6758,14.6905,102000.0
2013-09-27 15:30:00,20.01,20.04,20.01,20.03,130000.0,14.6905,14.7125,14.6905,14.7051,130000.0
2013-09-27 15:40:00,20.03,20.04,20.0,20.0,225600.0,14.7051,14.7125,14.6831,14.6831,225600.0
2013-09-27 15:50:00,20.0,20.04,20.0,20.02,480000.0,14.6831,14.7125,14.6831,14.6978,480000.0
2013-09-30 09:30:00,19.94,20.04,19.89,20.0,290000.0,14.6391,14.7125,14.6024,14.6831,290000.0
2013-09-30 09:40:00,20.01,20.01,19.94,20.0,112800.0,14.6905,14.6905,14.6391,14.6831,112800.0
2013-09-30 09:50:00,19.95,19.98,19.88,19.88,176800.0,14.6464,14.6684,14.595,14.595,176800.0
2013-09-30 10:00:00,19.89,19.94,19.88,19.93,575600.0,14.6024,14.6391,14.595,14.6317,575600.0
2013-09-30 10:10:00,19.93,19.93,19.9,19.93,155200.0,14.6317,14.6317,14.6097,14.6317,155200.0
2013-09-30 10:20:00,19.93,19.97,19.93,19.97,145600.0,14.6317,14.6611,14.6317,14.6611,145600.0
2013-09-30 10:30:00,19.97,19.97,19.93,19.95,238000.0,14.6611,14.6611,14.6317,14.6464,238000.0
2013-09-30 10:40:00,19.95,19.95,19.91,19.92,217200.0,14.6464,14.6464,14.617,14.6244,217200.0
2013-09-30 10:50:00,19.92,19.95,19.92,19.94,240000.0,14.6244,14.6464,14.6244,14.6391,240000.0
2013-09-30 11:00:00,19.94,19.95,19.91,19.92,221600.0,14.6391,14.6464,14.617,14.6244,221600.0
2013-09-30 11:10:00,19.92,19.95,19.92,19.94,195200.0,14.6244,14.6464,14.6244,14.6391,195200.0
2013-09-30 11:20:00,19.94,19.98,19.94,19.96,130800.0,14.6391,14.6684,14.6391,14.6538,130800.0
2013-09-30 11:30:00,19.96,19.97,19.94,19.96,142400.0,14.6538,14.6611,14.6391,14.6538,142400.0
2013-09-30 11:40:00,19.95,19.96,19.93,19.95,246000.0,14.6464,14.6538,14.6317,14.6464,246000.0
2013-09-30 11:50:00,19.95,19.95,19.93,19.94,110000.0,14.6464,14.6464,14.6317,14.6391,110000.0
2013-09-30 12:00:00,19.93,19.94,19.91,19.93,203200.0,14.6317,14.6391,14.617,14.6317,203200.0
2013-09-30 12:10:00,19.93,19.95,19.92,19.95,88800.0,14.6317,14.6464,14.6244,14.6464,88800.0
2013-09-30 12:20:00,19.94,19.95,19.92,19.95,59600.0,14.6391,14.6464,14.6244,14.6464,59600.0
2013-09-30 12:30:00,19.95,19.96,19.94,19.96,127200.0,14.6464,14.6538,14.6391,14.6538,127200.0
2013-09-30 12:40:00,19.95,19.96,19.95,19.95,64000.0,14.6464,14.6538,14.6464,14.6464,64000.0
2013-09-30 12:50:00,19.96,19.96,19.93,19.93,60000.0,14.6538,14.6538,14.6317,14.6317,60000.0
2013-09-30 13:00:00,19.93,19.94,19.93,19.93,55200.0,14.6317,14.6391,14.6317,14.6317,55200.0
2013-09-30 13:10:00,19.94,19.97,19.92,19.97,115200.0,14.6391,14.6611,14.6244,14.6611,115200.0
2013-09-30 13:20:00,19.96,19.97,19.91,19.91,87200.0,14.6538,14.6611,14.617,14.617,87200.0
2013-09-30 13:30:00,19.92,19.96,19.92,19.93,93600.0,14.6244,14.6538,14.6244,14.6317,93600.0
2013-09-30 13:40:00,19.93,19.95,19.92,19.94,52400.0,14.6317,14.6464,14.6244,14.6391,52400.0
2013-09-30 13:50:00,19.95,19.97,19.94,19.97,182800.0,14.6464,14.6611,14.6391,14.6611,182800.0
2013-09-30 14:00:00,19.97,19.98,19.95,19.98,109200.0,14.6611,14.6684,14.6464,14.6684,109200.0
2013-09-30 14:10:00,19.98,20.01,19.98,20.0,81600.0,14.6684,14.6905,14.6684,14.6831,81600.0
2013-09-30 14:20:00,20.0,20.0,19.98,19.99,97200.0,14.6831,14.6831,14.6684,14.6758,97200.0
2013-09-30 14:30:00,20.0,20.02,20.0,20.01,89200.0,14.6831,14.6978,14.6831,14.6905,89200.0
2013-09-30 14:40:00,20.01,20.02,20.0,20.01,133600.0,14.6905,14.6978,14.6831,14.6905,133600.0
2013-09-30 14:50:00,20.01,20.02,20.0,20.01,115600.0,14.6905,14.6978,14.6831,14.6905,115600.0
2013-09-30 15:00:00,20.0,20.01,19.99,20.0,219200.0,14.6831,14.6905,14.6758,14.6831,219200.0
2013-09-30 15:10:00,20.0,20.02,20.0,20.01,258000.0,14.6831,14.6978,14.6831,14.6905,258000.0
2013-09-30 15:20:00,20.01,20.01,19.98,19.98,211600.0,14.6905,14.6905,14.6684,14.6684,211600.0
2013-09-30 15:30:00,19.98,20.0,19.96,19.97,421200.0,14.6684,14.6831,14.6538,14.6611,421200.0
2013-09-30 15:40:00,19.97,20.02,19.97,20.0,371600.0,14.6611,14.6978,14.6611,14.6831,371600.0
2013-09-30 15:50:00,20.0,20.04,20.0,20.04,716800.0,14.6831,14.7125,14.6831,14.7125,716800.0
2013-10-01 09:30:00,20.07,20.18,20.05,20.07,233200.0,14.7345,14.8153,14.7198,14.7345,233200.0
2013-10-01 09:40:00,20.06,20.09,20.01,20.09,140400.0,14.7272,14.7492,14.6905,14.7492,140400.0
2013-10-01 09:50:00,20.09,20.11,20.06,20.09,166400.0,14.7492,14.7639,14.7272,14.7492,166400.0
2013-10-01 10:00:00,20.09,20.11,20.08,20.1,72000.0,14.7492,14.7639,14.7419,14.7565,72000.0
2013-10-01 10:10:00,20.11,20.12,20.08,20.1,175600.0,14.7639,14.7712,14.7419,14.7565,175600.0
2013-10-01 10:20:00,20.09,20.11,20.09,20.1,78800.0,14.7492,14.7639,14.7492,14.7565,78800.0
2013-10-01 10:30:00,20.1,20.13,20.09,20.11,158000.0,14.7565,14.7786,14.7492,14.7639,158000.0
2013-10-01 10:40:00,20.12,20.14,20.11,20.13,71200.0,14.7712,14.7859,14.7639,14.7786,71200.0
2013-10-01 10:50:00,20.13,20.15,20.11,20.13,100800.0,14.7786,14.7932,14.7639,14.7786,100800.0
2013-10-01 11:00:00,20.13,20.14,20.12,20.13,96800.0,14.7786,14.7859,14.7712,14.7786,96800.0
2013-10-01 11:10:00,20.12,20.15,20.11,20.15,64800.0,14.7712,14.7932,14.7639,14.7932,64800.0
2013-10-01 11:20:00,20.15,20.15,20.13,20.15,79600.0,14.7932,14.7932,14.7786,14.7932,79600.0
2013-10-01 11:30:00,20.15,20.17,20.14,20.16,68000.0,14.7932,14.8079,14.7859,14.8006,68000.0
2013-10-01 11:40:00,20.16,20.18,20.14,20.14,83600.0,14.8006,14.8153,14.7859,14.7859,83600.0
2013-10-01 11:50:00,20.14,20.15,20.13,20.14,71200.0,14.7859,14.7932,14.7786,14.7859,71200.0
2013-10-01 12:00:00,20.14,20.14,20.11,20.12,61600.0,14.7859,14.7859,14.7639,14.7712,61600.0
2013-10-01 12:10:00,20.12,20.12,20.1,20.1,54000.0,14.7712,14.7712,14.7565,14.7565,54000.0
2013-10-01 12:20:00,20.1,20.11,20.1,20.11,39600.0,14.7565,14.7639,14.7565,14.7639,39600.0
2013-10-01 12:30:00,20.11,20.11,20.07,20.08,61600.0,14.7639,14.7639,14.7345,14.7419,61600.0
2013-10-01 12:40:00,20.08,20.09,20.07,20.08,80400.0,14.7419,14.7492,14.7345,14.7419,80400.0
2013-10-01 12:50:00,20.08,20.09,20.07,20.08,47600.0,14.7419,14.7492,14.7345,14.7419,47600.0
2013-10-01 13:00:00,20.08,20.08,20.06,20.07,40400.0,14.7419,14.7419,14.7272,14.7345,40400.0
2013-10-01 13:10:00,20.07,20.07,20.06,20.07,46800.0,14.7345,14.7345,14.7272,14.7345,46800.0
2013-10-01 13:20:00,20.07,20.07,20.05,20.05,29600.0,14.7345,14.7345,14.7198,14.7198,29600.0
2013-10-01 13:30:00,20.05,20.06,20.03,20.04,44800.0,14.7198,14.7272,14.7051,14.7125,44800.0
2013-10-01 13:40:00,20.04,20.04,20.0,20.01,74400.0,14.7125,14.7125,14.6831,14.6905,74400.0
2013-10-01 13:50:00,20.0,20.02,20.0,20.0,61600.0,14.6831,14.6978,14.6831,14.6831,61600.0
2013-10-01 14:00:00,20.0,20.0,19.99,20.0,114800.0,14.6831,14.6831,14.6758,14.6831,114800.0
2013-10-01 14:10:00,20.0,20.0,19.99,20.0,192000.0,14.6831,14.6831,14.6758,14.6831,192000.0
2013-10-01 14:20:00,20.0,20.0,19.99,20.0,268800.0,14.6831,14.6831,14.6758,14.6831,268800.0
2013-10-01 14:30:00,20.0,20.0,19.98,19.99,254400.0,14.6831,14.6831,14.6684,14.6758,254400.0
2013-10-01 14:40:00,19.99,20.01,19.99,20.0,294400.0,14.6758,14.6905,14.6758,14.6831,294400.0
2013-10-01 14:50:00,20.0,20.03,20.0,20.02,427600.0,14.6831,14.7051,14.6831,14.6978,427600.0
2013-10-01 15:00:00,20.02,20.02,20.0,20.0,283200.0,14.6978,14.6978,14.6831,14.6831,283200.0
2013-10-01 15:10:00,20.0,20.03,20.0,20.0,152800.0,14.6831,14.7051,14.6831,14.6831,152800.0
2013-10-01 15:20:00,20.01,20.01,20.0,20.0,174800.0,14.6905,14.6905,14.6831,14.6831,174800.0
2013-10-01 15:30:00,20.0,20.01,20.0,20.01,146400.0,14.6831,14.6905,14.6831,14.6905,146400.0
2013-10-01 15:40:00,20.01,20.03,19.99,20.02,796000.0,14.6905,14.7051,14.6758,14.6978,796000.0
2013-10-01 15:50:00,20.02,20.03,20.01,20.02,616800.0,14.6978,14.7051,14.6905,14.6978,616800.0
2013-10-02 09:30:00,19.94,20.0,19.91,20.0,457200.0,14.6391,14.6831,14.617,14.6831,457200.0
2013-10-02 09:40:00,20.0,20.01,19.95,19.99,455200.0,14.6831,14.6905,14.6464,14.6758,455200.0
2013-10-02 09:50:00,19.99,20.04,19.98,20.01,406400.0,14.6758,14.7125,14.6684,14.6905,406400.0
2013-10-02 10:00:00,20.02,20.03,19.99,20.01,406400.0,14.6978,14.7051,14.6758,14.6905,406400.0
2013-10-02 10:10:00,20.01,20.01,19.95,19.98,153600.0,14.6905,14.6905,14.6464,14.6684,153600.0
2013-10-02 10:20:00,19.98,20.0,19.97,19.99,120400.0,14.6684,14.6831,14.6611,14.6758,120400.0
2013-10-02 10:30:00,19.99,20.0,19.96,19.98,195600.0,14.6758,14.6831,14.6538,14.6684,195600.0
2013-10-02 10:40:00,19.97,19.99,19.97,19.97,86400.0,14.6611,14.6758,14.6611,14.6611,86400.0
2013-10-02 10:50:00,19.97,20.0,19.97,19.97,104000.0,14.6611,14.6831,14.6611,14.6611,104000.0
2013-10-02 11:00:00,19.97,19.99,19.96,19.99,50000.0,14.6611,14.6758,14.6538,14.6758,50000.0
2013-10-02 11:10:00,19.99,20.03,19.98,20.02,63600.0,14.6758,14.7051,14.6684,14.6978,63600.0
2013-10-02 11:20:00,20.01,20.03,20.01,20.02,54400.0,14.6905,14.7051,14.6905,14.6978,54400.0
2013-10-02 11:30:00,20.02,20.03,20.0,20.0,99200.0,14.6978,14.7051,14.6831,14.6831,99200.0
2013-10-02 11:40:00,20.0,20.02,19.99,20.01,77600.0,14.6831,14.6978,14.6758,14.6905,77600.0
2013-10-02 11:50:00,20.02,20.02,20.0,20.01,63600.0,14.6978,14.6978,14.6831,14.6905,63600.0
2013-10-02 12:00:00,20.01,20.03,20.01,20.02,69200.0,14.6905,14.7051,14.6905,14.6978,69200.0
2013-10-02 12:10:00,20.02,20.03,20.0,20.01,85200.0,14.6978,14.7051,14.6831,14.6905,85200.0
2013-10-02 12:20:00,20.01,20.02,20.0,20.0,89600.0,14.6905,14.6978,14.6831,14.6831,89600.0
2013-10-02 12:30:00,20.01,20.03,20.0,20.02,77600.0,14.6905,14.7051,14.6831,14.6978,77600.0
2013-10-02 12:40:00,20.03,20.04,20.01,20.04,310000.0,14.7051,14.7125,14.6905,14.7125,310000.0
2013-10-02 12:50:00,20.04,20.07,20.03,20.07,40400.0,14.7125,14.7345,14.7051,14.7345,40400.0
2013-10-02 13:00:00,20.07,20.1,20.07,20.07,73200.0,14.7345,14.7565,14.7345,14.7345,73200.0
2013-10-02 13:10:00,20.07,20.1,20.07,20.1,54000.0,14.7345,14.7565,14.7345,14.7565,54000.0
2013-10-02 13:20:00,20.1,20.13,20.09,20.12,70400.0,14.7565,14.7786,14.7492,14.7712,70400.0
2013-10-02 13:30:00,20.12,20.13,20.1,20.11,88400.0,14.7712,14.7786,14.7565,14.7639,88400.0
2013-10-02 13:40:00,20.11,20.11,20.09,20.09,73200.0,14.7639,14.7639,14.7492,14.7492,73200.0
2013-10-02 13:50:00,20.09,20.09,20.07,20.07,82800.0,14.7492,14.7492,14.7345,14.7345,82800.0
2013-10-02 14:00:00,20.07,20.09,20.04,20.08,65200.0,14.7345,14.7492,14.7125,14.7419,65200.0
2013-10-02 14:10:00,20.08,20.08,20.03,20.03,73200.0,14.7419,14.7419,14.7051,14.7051,73200.0
2013-10-02 14:20:00,20.03,20.05,20.03,20.05,95600.0,14.7051,14.7198,14.7051,14.7198,95600.0
2013-10-02 14:30:00,20.05,20.08,20.04,20.06,83600.0,14.7198,14.7419,14.7125,14.7272,83600.0
2013-10-02 14:40:00,20.05,20.07,20.05,20.05,40400.0,14.7198,14.7345,14.7198,14.7198,40400.0
2013-10-02 14:50:00,20.05,20.07,20.05,20.06,55200.0,14.7198,14.7345,14.7198,14.7272,55200.0
2013-10-02 15:00:00,20.06,20.06,20.04,20.06,78800.0,14.7272,14.7272,14.7125,14.7272,78800.0
2013-10-02 15:10:00,20.06,20.08,20.06,20.07,87600.0,14.7272,14.7419,14.7272,14.7345,87600.0
2013-10-02 15:20:00,20.07,20.08,20.05,20.05,123600.0,14.7345,14.7419,14.7198,14.7198,123600.0
2013-10-02 15:30:00,20.05,20.06,20.03,20.04,406800.0,14.7198,14.7272,14.7051,14.7125,406800.0
2013-10-02 15:40:00,20.04,20.05,20.03,20.05,476000.0,14.7125,14.7198,14.7051,14.7198,476000.0
2013-10-02 15:50:00,20.05,20.1,20.04,20.1,781600.0,14.7198,14.7565,14.7125,14.7565,781600.0
2013-10-03 09:30:00,20.05,20.05,19.9,19.92,304800.0,14.7198,14.7198,14.6097,14.6244,304800.0
2013-10-03 09:40:00,19.92,19.93,19.85,19.86,166400.0,14.6244,14.6317,14.573,14.5803,166400.0
2013-10-03 09:50:00,19.86,19.86,19.83,19.84,214400.0,14.5803,14.5803,14.5583,14.5657,214400.0
2013-10-03 10:00:00,19.84,19.86,19.83,19.84,348400.0,14.5657,14.5803,14.5583,14.5657,348400.0
2013-10-03 10:10:00,19.84,19.85,19.83,19.83,292400.0,14.5657,14.573,14.5583,14.5583,292400.0
2013-10-03 10:20:00,19.83,19.86,19.81,19.84,291600.0,14.5583,14.5803,14.5436,14.5657,291600.0
2013-10-03 10:30:00,19.84,19.85,19.81,19.83,187600.0,14.5657,14.573,14.5436,14.5583,187600.0
2013-10-03 10:40:00,19.83,19.85,19.82,19.82,60000.0,14.5583,14.573,14.551,14.551,60000.0
2013-10-03 10:50:00,19.82,19.85,19.82,19.84,87200.0,14.551,14.573,14.551,14.5657,87200.0
2013-10-03 11:00:00,19.84,19.84,19.81,19.81,98000.0,14.5657,14.5657,14.5436,14.5436,98000.0
2013-10-03 11:10:00,19.81,19.82,19.79,19.79,54400.0,14.5436,14.551,14.5289,14.5289,54400.0
2013-10-03 11:20:00,19.79,19.81,19.77,19.77,74800.0,14.5289,14.5436,14.5143,14.5143,74800.0
2013-10-03 11:30:00,19.77,19.79,19.77,19.79,122800.0,14.5143,14.5289,14.5143,14.5289,122800.0
2013-10-03 11:40:00,19.79,19.81,19.76,19.77,116000.0,14.5289,14.5436,14.5069,14.5143,116000.0
2013-10-03 11:50:00,19.77,19.8,19.77,19.79,112800.0,14.5143,14.5363,14.5143,14.5289,112800.0
2013-10-03 12:00:00,19.8,19.8,19.77,19.78,56000.0,14.5363,14.5363,14.5143,14.5216,56000.0
2013-10-03 12:10:00,19.78,19.78,19.74,19.76,85200.0,14.5216,14.5216,14.4922,14.5069,85200.0
2013-10-03 12:20:00,19.76,19.77,19.74,19.76,64400.0,14.5069,14.5143,14.4922,14.5069,64400.0
2013-10-03 12:30:00,19.77,19.79,19.75,19.78,92000.0,14.5143,14.5289,14.4996,14.5216,92000.0
2013-10-03 12:40:00,19.77,19.82,19.77,19.82,73600.0,14.5143,14.551,14.5143,14.551,73600.0
2013-10-03 12:50:00,19.82,19.85,19.81,19.85,70800.0,14.551,14.573,14.5436,14.573,70800.0
2013-10-03 13:00:00,19.84,19.86,19.84,19.85,60800.0,14.5657,14.5803,14.5657,14.573,60800.0
2013-10-03 13:10:00,19.85,19.87,19.85,19.86,53200.0,14.573,14.5877,14.573,14.5803,53200.0
2013-10-03 13:20:00,19.87,19.9,19.86,19.89,48800.0,14.5877,14.6097,14.5803,14.6024,48800.0
2013-10-03 13:30:00,19.89,19.91,19.88,19.88,106400.0,14.6024,14.617,14.595,14.595,106400.0
2013-10-03 13:40:00,19.88,19.91,19.88,19.9,43600.0,14.595,14.617,14.595,14.6097,43600.0
2013-10-03 13:50:00,19.9,19.92,19.9,19.92,118800.0,14.6097,14.6244,14.6097,14.6244,118800.0
2013-10-03 14:00:00,19.91,19.91,19.88,19.88,123600.0,14.617,14.617,14.595,14.595,123600.0
2013-10-03 14:10:00,19.88,19.88,19.86,19.86,107600.0,14.595,14.595,14.5803,14.5803,107600.0
2013-10-03 14:20:00,19.86,19.87,19.82,19.84,139600.0,14.5803,14.5877,14.551,14.5657,139600.0
2013-10-03 14:30:00,19.84,19.85,19.81,19.84,97200.0,14.5657,14.573,14.5436,14.5657,97200.0
2013-10-03 14:40:00,19.84,19.87,19.84,19.86,54000.0,14.5657,14.5877,14.5657,14.5803,54000.0
2013-10-03 14:50:00,19.86,19.89,19.86,19.88,54000.0,14.5803,14.6024,14.5803,14.595,54000.0
2013-10-03 15:00:00,19.88,19.88,19.86,19.87,86400.0,14.595,14.595,14.5803,14.5877,86400.0
2013-10-03 15:10:00,19.87,19.88,19.86,19.88,153200.0,14.5877,14.595,14.5803,14.595,153200.0
2013-10-03 15:20:00,19.88,19.89,19.87,19.89,90400.0,14.595,14.6024,14.5877,14.6024,90400.0
2013-10-03 15:30:00,19.89,19.9,19.89,19.9,123600.0,14.6024,14.6097,14.6024,14.6097,123600.0
2013-10-03 15:40:00,19.9,19.9,19.88,19.88,266800.0,14.6097,14.6097,14.595,14.595,266800.0
2013-10-03 15:50:00,19.88,19.89,19.86,19.86,684000.0,14.595,14.6024,14.5803,14.5803,684000.0
2013-10-04 09:30:00,19.87,19.9,19.82,19.86,190800.0,14.5877,14.6097,14.551,14.5803,190800.0
2013-10-04 09:40:00,19.86,19.89,19.79,19.84,286400.0,14.5803,14.6024,14.5289,14.5657,286400.0
2013-10-04 09:50:00,19.84,19.9,19.83,19.9,51600.0,14.5657,14.6097,14.5583,14.6097,51600.0
2013-10-04 10:00:00,19.89,19.92,19.86,19.86,121200.0,14.6024,14.6244,14.5803,14.5803,121200.0
2013-10-04 10:10:00,19.86,19.91,19.85,19.91,340400.0,14.5803,14.617,14.573,14.617,340400.0
2013-10-04 10:20:00,19.91,19.92,19.87,19.9,65600.0,14.617,14.6244,14.5877,14.6097,65600.0
2013-10-04 10:30:00,19.9,19.96,19.9,19.96,128800.0,14.6097,14.6538,14.6097,14.6538,128800.0
2013-10-04 10:40:00,19.96,19.96,19.92,19.93,186400.0,14.6538,14.6538,14.6244,14.6317,186400.0
2013-10-04 10:50:00,19.93,19.95,19.91,19.92,159600.0,14.6317,14.6464,14.617,14.6244,159600.0
2013-10-04 11:00:00,19.91,19.91,19.86,19.86,79200.0,14.617,14.617,14.5803,14.5803,79200.0
2013-10-04 11:10:00,19.86,19.89,19.85,19.89,91600.0,14.5803,14.6024,14.573,14.6024,91600.0
2013-10-04 11:20:00,19.88,19.9,19.86,19.89,117600.0,14.595,14.6097,14.5803,14.6024,117600.0
2013-10-04 11:30:00,19.89,19.91,19.89,19.91,92800.0,14.6024,14.617,14.6024,14.617,92800.0
2013-10-04 11:40:00,19.91,19.93,19.91,19.93,79600.0,14.617,14.6317,14.617,14.6317,79600.0
2013-10-04 11:50:00,19.93,19.94,19.92,19.93,38800.0,14.6317,14.6391,14.6244,14.6317,38800.0
2013-10-04 12:00:00,19.93,19.94,19.91,19.91,26000.0,14.6317,14.6391,14.617,14.617,26000.0
2013-10-04 12:10:00,19.91,19.94,19.91,19.94,35200.0,14.617,14.6391,14.617,14.6391,35200.0
2013-10-04 12:20:00,19.94,19.95,19.92,19.94,63200.0,14.6391,14.6464,14.6244,14.6391,63200.0
2013-10-04 12:30:00,19.94,19.95,19.94,19.95,33200.0,14.6391,14.6464,14.6391,14.6464,33200.0
2013-10-04 12:40:00,19.95,19.96,19.93,19.94,42800.0,14.6464,14.6538,14.6317,14.6391,42800.0
2013-10-04 12:50:00,19.94,19.94,19.93,19.93,94400.0,14.6391,14.6391,14.6317,14.6317,94400.0
2013-10-04 13:00:00,19.93,19.95,19.93,19.94,39600.0,14.6317,14.6464,14.6317,14.6391,39600.0
2013-10-04 13:10:00,19.94,19.95,19.92,19.93,55600.0,14.6391,14.6464,14.6244,14.6317,55600.0
2013-10-04 13:20:00,19.94,19.94,19.9,19.91,42800.0,14.6391,14.6391,14.6097,14.617,42800.0
2013-10-04 13:30:00,19.91,19.93,19.91,19.92,32800.0,14.617,14.6317,14.617,14.6244,32800.0
2013-10-04 13:40:00,19.92,19.92,19.88,19.89,52400.0,14.6244,14.6244,14.595,14.6024,52400.0
2013-10-04 13:50:00,19.89,19.9,19.89,19.89,25200.0,14.6024,14.6097,14.6024,14.6024,25200.0
2013-10-04 14:00:00,19.9,19.9,19.89,19.9,63600.0,14.6097,14.6097,14.6024,14.6097,63600.0
2013-10-04 14:10:00,19.9,19.91,19.9,19.91,127600.0,14.6097,14.617,14.6097,14.617,127600.0
2013-10-04 14:20:00,19.91,19.93,19.9,19.93,50000.0,14.617,14.6317,14.6097,14.6317,50000.0
2013-10-04 14:30:00,19.93,19.94,19.92,19.94,95600.0,14.6317,14.6391,14.6244,14.6391,95600.0
2013-10-04 14:40:00,19.94,19.94,19.93,19.93,54400.0,14.6391,14.6391,14.6317,14.6317,54400.0
2013-10-04 14:50:00,19.93,19.95,19.93,19.93,55200.0,14.6317,14.6464,14.6317,14.6317,55200.0
2013-10-04 15:00:00,19.93,19.94,19.92,19.93,46800.0,14.6317,14.6391,14.6244,14.6317,46800.0
2013-10-04 15:10:00,19.93,19.93,19.92,19.92,35200.0,14.6317,14.6317,14.6244,14.6244,35200.0
2013-10-04 15:20:00,19.92,19.93,19.9,19.9,59600.0,14.6244,14.6317,14.6097,14.6097,59600.0
2013-10-04 15:30:00,19.9,19.9,19.89,19.9,124400.0,14.6097,14.6097,14.6024,14.6097,124400.0
2013-10-04 15:40:00,19.9,19.92,19.89,19.92,158000.0,14.6097,14.6244,14.6024,14.6244,158000.0
2013-10-04 15:50:00,19.91,19.92,19.9,19.92,499200.0,14.617,14.6244,14.6097,14.6244,499200.0
2013-10-07 09:30:00,19.81,19.87,19.8,19.84,124000.0,14.5436,14.5877,14.5363,14.5657,124000.0
2013-10-07 09:40:00,19.85,19.85,19.81,19.83,75200.0,14.573,14.573,14.5436,14.5583,75200.0
2013-10-07 09:50:00,19.83,19.84,19.79,19.83,56400.0,14.5583,14.5657,14.5289,14.5583,56400.0
2013-10-07 10:00:00,19.83,19.86,19.82,19.86,41200.0,14.5583,14.5803,14.551,14.5803,41200.0
2013-10-07 10:10:00,19.86,19.9,19.85,19.85,24800.0,14.5803,14.6097,14.573,14.573,24800.0
2013-10-07 10:20:00,19.86,19.9,19.86,19.9,57600.0,14.5803,14.6097,14.5803,14.6097,57600.0
2013-10-07 10:30:00,19.9,19.92,19.9,19.91,42800.0,14.6097,14.6244,14.6097,14.617,42800.0
2013-10-07 10:40:00,19.91,19.92,19.89,19.89,36400.0,14.617,14.6244,14.6024,14.6024,36400.0
2013-10-07 10:50:00,19.89,19.93,19.89,19.93,48800.0,14.6024,14.6317,14.6024,14.6317,48800.0
2013-10-07 11:00:00,19.93,19.95,19.9,19.95,49200.0,14.6317,14.6464,14.6097,14.6464,49200.0
2013-10-07 11:10:00,19.96,19.97,19.95,19.95,57200.0,14.6538,14.6611,14.6464,14.6464,57200.0
2013-10-07 11:20:00,19.96,19.97,19.93,19.93,47600.0,14.6538,14.6611,14.6317,14.6317,47600.0
2013-10-07 11:30:00,19.93,19.96,19.93,19.94,95600.0,14.6317,14.6538,14.6317,14.6391,95600.0
2013-10-07 11:40:00,19.94,19.97,19.94,19.97,47600.0,14.6391,14.6611,14.6391,14.6611,47600.0
2013-10-07 11:50:00,19.97,19.97,19.94,19.96,45200.0,14.6611,14.6611,14.6391,14.6538,45200.0
2013-10-07 12:00:00,19.95,19.95,19.93,19.93,61600.0,14.6464,14.6464,14.6317,14.6317,61600.0
2013-10-07 12:10:00,19.94,19.94,19.93,19.94,29200.0,14.6391,14.6391,14.6317,14.6391,29200.0
2013-10-07 12:20:00,19.93,19.94,19.93,19.93,70800.0,14.6317,14.6391,14.6317,14.6317,70800.0
2013-10-07 12:30:00,19.93,19.93,19.91,19.91,56400.0,14.6317,14.6317,14.617,14.617,56400.0
2013-10-07 12:40:00,19.91,19.94,19.91,19.94,49600.0,14.617,14.6391,14.617,14.6391,49600.0
2013-10-07 12:50:00,19.93,19.93,19.91,19.92,54400.0,14.6317,14.6317,14.617,14.6244,54400.0
2013-10-07 13:00:00,19.92,19.93,19.92,19.92,48400.0,14.6244,14.6317,14.6244,14.6244,48400.0
2013-10-07 13:10:00,19.93,19.95,19.93,19.93,86800.0,14.6317,14.6464,14.6317,14.6317,86800.0
2013-10-07 13:20:00,19.93,19.93,19.9,19.91,48400.0,14.6317,14.6317,14.6097,14.617,48400.0
2013-10-07 13:30:00,19.91,19.92,19.89,19.89,30400.0,14.617,14.6244,14.6024,14.6024,30400.0
2013-10-07 13:40:00,19.89,19.9,19.88,19.89,36800.0,14.6024,14.6097,14.595,14.6024,36800.0
2013-10-07 13:50:00,19.89,19.92,19.88,19.92,37600.0,14.6024,14.6244,14.595,14.6244,37600.0
2013-10-07 14:00:00,19.92,19.95,19.91,19.91,118000.0,14.6244,14.6464,14.617,14.617,118000.0
2013-10-07 14:10:00,19.92,19.94,19.92,19.94,105200.0,14.6244,14.6391,14.6244,14.6391,105200.0
2013-10-07 14:20:00,19.94,19.94,19.93,19.93,71600.0,14.6391,14.6391,14.6317,14.6317,71600.0
2013-10-07 14:30:00,19.94,19.95,19.94,19.95,35600.0,14.6391,14.6464,14.6391,14.6464,35600.0
2013-10-07 14:40:00,19.94,19.94,19.92,19.93,53200.0,14.6391,14.6391,14.6244,14.6317,53200.0
2013-10-07 14:50:00,19.93,19.95,19.93,19.95,49200.0,14.6317,14.6464,14.6317,14.6464,49200.0
2013-10-07 15:00:00,19.94,19.95,19.93,19.95,62000.0,14.6391,14.6464,14.6317,14.6464,62000.0
2013-10-07 15:10:00,19.95,19.96,19.94,19.94,63200.0,14.6464,14.6538,14.6391,14.6391,63200.0
2013-10-07 15:20:00,19.94,19.94,19.9,19.9,95600.0,14.6391,14.6391,14.6097,14.6097,95600.0
2013-10-07 15:30:00,19.9,19.9,19.88,19.88,80800.0,14.6097,14.6097,14.595,14.595,80800.0
2013-10-07 15:40:00,19.88,19.89,19.85,19.86,172400.0,14.595,14.6024,14.573,14.5803,172400.0
2013-10-07 15:50:00,19.86,19.87,19.84,19.84,453600.0,14.5803,14.5877,14.5657,14.5657,453600.0
2013-10-08 09:30:00,19.85,19.92,19.83,19.89,192800.0,14.573,14.6244,14.5583,14.6024,192800.0
2013-10-08 09:40:00,19.89,19.99,19.88,19.96,345600.0,14.6024,14.6758,14.595,14.6538,345600.0
2013-10-08 09:50:00,19.96,19.96,19.89,19.89,122000.0,14.6538,14.6538,14.6024,14.6024,122000.0
2013-10-08 10:00:00,19.89,19.92,19.88,19.92,83200.0,14.6024,14.6244,14.595,14.6244,83200.0
2013-10-08 10:10:00,19.92,20.0,19.91,19.99,144000.0,14.6244,14.6831,14.617,14.6758,144000.0
2013-10-08 10:20:00,19.99,20.04,19.97,20.04,134400.0,14.6758,14.7125,14.6611,14.7125,134400.0
2013-10-08 10:30:00,20.05,20.14,20.05,20.14,162000.0,14.7198,14.7859,14.7198,14.7859,162000.0
2013-10-08 10:40:00,20.15,20.15,20.11,20.13,167200.0,14.7932,14.7932,14.7639,14.7786,167200.0
2013-10-08 10:50:00,20.13,20.15,20.07,20.14,145200.0,14.7786,14.7932,14.7345,14.7859,145200.0
2013-10-08 11:00:00,20.13,20.14,20.11,20.14,126400.0,14.7786,14.7859,14.7639,14.7859,126400.0
2013-10-08 11:10:00,20.15,20.17,20.14,20.16,173200.0,14.7932,14.8079,14.7859,14.8006,173200.0
2013-10-08 11:20:00,20.15,20.15,20.11,20.13,99200.0,14.7932,14.7932,14.7639,14.7786,99200.0
2013-10-08 11:30:00,20.13,20.13,20.11,20.12,95600.0,14.7786,14.7786,14.7639,14.7712,95600.0
2013-10-08 11:40:00,20.12,20.15,20.11,20.11,124800.0,14.7712,14.7932,14.7639,14.7639,124800.0
2013-10-08 11:50:00,20.12,20.13,20.08,20.11,56400.0,14.7712,14.7786,14.7419,14.7639,56400.0
2013-10-08 12:00:00,20.11,20.11,20.09,20.1,257600.0,14.7639,14.7639,14.7492,14.7565,257600.0
2013-10-08 12:10:00,20.09,20.14,20.08,20.14,106400.0,14.7492,14.7859,14.7419,14.7859,106400.0
2013-10-08 12:20:00,20.14,20.16,20.12,20.14,55600.0,14.7859,14.8006,14.7712,14.7859,55600.0
2013-10-08 12:30:00,20.14,20.14,20.1,20.13,52400.0,14.7859,14.7859,14.7565,14.7786,52400.0
2013-10-08 12:40:00,20.13,20.14,20.12,20.13,47600.0,14.7786,14.7859,14.7712,14.7786,47600.0
2013-10-08 12:50:00,20.13,20.14,20.12,20.14,33200.0,14.7786,14.7859,14.7712,14.7859,33200.0
2013-10-08 13:00:00,20.15,20.15,20.11,20.11,37200.0,14.7932,14.7932,14.7639,14.7639,37200.0
2013-10-08 13:10:00,20.1,20.11,20.09,20.09,34400.0,14.7565,14.7639,14.7492,14.7492,34400.0
2013-10-08 13:20:00,20.09,20.1,20.08,20.09,116000.0,14.7492,14.7565,14.7419,14.7492,116000.0
2013-10-08 13:30:00,20.09,20.11,20.09,20.1,95600.0,14.7492,14.7639,14.7492,14.7565,95600.0
2013-10-08 13:40:00,20.1,20.1,20.07,20.07,144400.0,14.7565,14.7565,14.7345,14.7345,144400.0
2013-10-08 13:50:00,20.08,20.1,20.06,20.08,120000.0,14.7419,14.7565,14.7272,14.7419,120000.0
2013-10-08 14:00:00,20.07,20.08,20.05,20.05,74400.0,14.7345,14.7419,14.7198,14.7198,74400.0
2013-10-08 14:10:00,20.05,20.07,20.04,20.05,53600.0,14.7198,14.7345,14.7125,14.7198,53600.0
2013-10-08 14:20:00,20.05,20.07,20.04,20.05,54400.0,14.7198,14.7345,14.7125,14.7198,54400.0
2013-10-08 14:30:00,20.05,20.05,20.01,20.01,69600.0,14.7198,14.7198,14.6905,14.6905,69600.0
2013-10-08 14:40:00,20.01,20.02,19.99,19.99,108800.0,14.6905,14.6978,14.6758,14.6758,108800.0
2013-10-08 14:50:00,19.99,20.0,19.98,20.0,102800.0,14.6758,14.6831,14.6684,14.6831,102800.0
2013-10-08 15:00:00,20.0,20.01,19.98,19.98,85600.0,14.6831,14.6905,14.6684,14.6684,85600.0
2013-10-08 15:10:00,19.98,19.99,19.96,19.99,125200.0,14.6684,14.6758,14.6538,14.6758,125200.0
2013-10-08 15:20:00,19.99,20.02,19.99,20.0,149600.0,14.6758,14.6978,14.6758,14.6831,149600.0
2013-10-08 15:30:00,19.99,20.0,19.96,19.97,156400.0,14.6758,14.6831,14.6538,14.6611,156400.0
2013-10-08 15:40:00,19.97,19.98,19.93,19.93,225600.0,14.6611,14.6684,14.6317,14.6317,225600.0
2013-10-08 15:50:00,19.93,19.95,19.91,19.93,632000.0,14.6317,14.6464,14.617,14.6317,632000.0
2013-10-09 09:30:00,19.99,20.05,19.91,20.05,152000.0,14.6758,14.7198,14.617,14.7198,152000.0
2013-10-09 09:40:00,20.04,20.09,20.02,20.07,95600.0,14.7125,14.7492,14.6978,14.7345,95600.0
2013-10-09 09:50:00,20.07,20.22,20.07,20.18,119200.0,14.7345,14.8446,14.7345,14.8153,119200.0
2013-10-09 10:00:00,20.17,20.23,20.14,20.23,170400.0,14.8079,14.852,14.7859,14.852,170400.0
2013-10-09 10:10:00,20.23,20.32,20.22,20.24,300800.0,14.852,14.918,14.8446,14.8593,300800.0
2013-10-09 10:20:00,20.25,20.29,20.23,20.24,222000.0,14.8667,14.896,14.852,14.8593,222000.0
2013-10-09 10:30:00,20.24,20.27,20.21,20.26,209600.0,14.8593,14.8813,14.8373,14.874,209600.0
2013-10-09 10:40:00,20.26,20.26,20.19,20.21,72000.0,14.874,14.874,14.8226,14.8373,72000.0
2013-10-09 10:50:00,20.21,20.21,20.13,20.18,103200.0,14.8373,14.8373,14.7786,14.8153,103200.0
2013-10-09 11:00:00,20.18,20.19,20.16,20.16,125200.0,14.8153,14.8226,14.8006,14.8006,125200.0
2013-10-09 11:10:00,20.15,20.15,20.1,20.12,64000.0,14.7932,14.7932,14.7565,14.7712,64000.0
2013-10-09 11:20:00,20.11,20.12,20.09,20.09,101600.0,14.7639,14.7712,14.7492,14.7492,101600.0
2013-10-09 11:30:00,20.09,20.11,20.07,20.11,122800.0,14.7492,14.7639,14.7345,14.7639,122800.0
2013-10-09 11:40:00,20.11,20.15,20.11,20.13,303600.0,14.7639,14.7932,14.7639,14.7786,303600.0
2013-10-09 11:50:00,20.13,20.13,20.1,20.11,99200.0,14.7786,14.7786,14.7565,14.7639,99200.0
2013-10-09 12:00:00,20.11,20.13,20.09,20.09,40400.0,14.7639,14.7786,14.7492,14.7492,40400.0
2013-10-09 12:10:00,20.09,20.09,20.06,20.06,136000.0,14.7492,14.7492,14.7272,14.7272,136000.0
2013-10-09 12:20:00,20.07,20.08,20.05,20.05,108000.0,14.7345,14.7419,14.7198,14.7198,108000.0
2013-10-09 12:30:00,20.05,20.07,20.05,20.05,67200.0,14.7198,14.7345,14.7198,14.7198,67200.0
2013-10-09 12:40:00,20.05,20.06,20.03,20.04,54800.0,14.7198,14.7272,14.7051,14.7125,54800.0
2013-10-09 12:50:00,20.04,20.05,20.02,20.02,63600.0,14.7125,14.7198,14.6978,14.6978,63600.0
2013-10-09 13:00:00,20.02,20.04,20.01,20.03,65200.0,14.6978,14.7125,14.6905,14.7051,65200.0
2013-10-09 13:10:00,20.03,20.04,20.03,20.04,62400.0,14.7051,14.7125,14.7051,14.7125,62400.0
2013-10-09 13:20:00,20.04,20.05,20.03,20.04,59200.0,14.7125,14.7198,14.7051,14.7125,59200.0
2013-10-09 13:30:00,20.05,20.07,20.02,20.02,117600.0,14.7198,14.7345,14.6978,14.6978,117600.0
2013-10-09 13:40:00,20.03,20.05,20.02,20.05,47200.0,14.7051,14.7198,14.6978,14.7198,47200.0
2013-10-09 13:50:00,20.05,20.06,20.04,20.04,47200.0,14.7198,14.7272,14.7125,14.7125,47200.0
2013-10-09 14:00:00,20.04,20.07,20.0,20.06,78000.0,14.7125,14.7345,14.6831,14.7272,78000.0
2013-10-09 14:10:00,20.06,20.06,20.02,20.03,88000.0,14.7272,14.7272,14.6978,14.7051,88000.0
2013-10-09 14:20:00,20.03,20.07,20.02,20.02,116800.0,14.7051,14.7345,14.6978,14.6978,116800.0
2013-10-09 14:30:00,20.02,20.06,20.02,20.05,72400.0,14.6978,14.7272,14.6978,14.7198,72400.0
2013-10-09 14:40:00,20.05,20.05,20.02,20.02,45200.0,14.7198,14.7198,14.6978,14.6978,45200.0
2013-10-09 14:50:00,20.03,20.05,20.02,20.04,67200.0,14.7051,14.7198,14.6978,14.7125,67200.0
2013-10-09 15:00:00,20.03,20.04,20.01,20.03,78400.0,14.7051,14.7125,14.6905,14.7051,78400.0
2013-10-09 15:10:00,20.03,20.04,20.02,20.02,66800.0,14.7051,14.7125,14.6978,14.6978,66800.0
2013-10-09 15:20:00,20.03,20.03,20.0,20.01,146000.0,14.7051,14.7051,14.6831,14.6905,146000.0
2013-10-09 15:30:00,20.01,20.03,20.0,20.01,214800.0,14.6905,14.7051,14.6831,14.6905,214800.0
2013-10-09 15:40:00,20.01,20.02,19.98,19.99,235600.0,14.6905,14.6978,14.6684,14.6758,235600.0
2013-10-09 15:50:00,19.99,20.03,19.97,20.0,555200.0,14.6758,14.7051,14.6611,14.6831,555200.0
2013-10-10 09:30:00,20.11,20.11,19.98,20.07,232000.0,14.7639,14.7639,14.6684,14.7345,232000.0
2013-10-10 09:40:00,20.07,20.09,19.99,20.04,189600.0,14.7345,14.7492,14.6758,14.7125,189600.0
2013-10-10 09:50:00,20.03,20.03,19.98,20.0,184800.0,14.7051,14.7051,14.6684,14.6831,184800.0
2013-10-10 10:00:00,19.99,20.01,19.96,19.98,314400.0,14.6758,14.6905,14.6538,14.6684,314400.0
2013-10-10 10:10:00,19.97,19.98,19.91,19.95,124000.0,14.6611,14.6684,14.617,14.6464,124000.0
2013-10-10 10:20:00,19.95,19.99,19.94,19.96,122800.0,14.6464,14.6758,14.6391,14.6538,122800.0
2013-10-10 10:30:00,19.96,19.96,19.93,19.94,87600.0,14.6538,14.6538,14.6317,14.6391,87600.0
2013-10-10 10:40:00,19.94,19.94,19.92,19.93,122800.0,14.6391,14.6391,14.6244,14.6317,122800.0
2013-10-10 10:50:00,19.93,19.94,19.91,19.92,104000.0,14.6317,14.6391,14.617,14.6244,104000.0
2013-10-10 11:00:00,19.92,19.92,19.88,19.89,81600.0,14.6244,14.6244,14.595,14.6024,81600.0
2013-10-10 11:10:00,19.89,19.93,19.88,19.93,92400.0,14.6024,14.6317,14.595,14.6317,92400.0
2013-10-10 11:20:00,19.93,19.95,19.91,19.95,74800.0,14.6317,14.6464,14.617,14.6464,74800.0
2013-10-10 11:30:00,19.95,20.07,19.95,20.06,105200.0,14.6464,14.7345,14.6464,14.7272,105200.0
2013-10-10 11:40:00,20.07,20.08,20.05,20.07,230800.0,14.7345,14.7419,14.7198,14.7345,230800.0
2013-10-10 11:50:00,20.07,20.09,20.07,20.08,60000.0,14.7345,14.7492,14.7345,14.7419,60000.0
2013-10-10 12:00:00,20.08,20.11,20.07,20.11,66000.0,14.7419,14.7639,14.7345,14.7639,66000.0
2013-10-10 12:10:00,20.1,20.1,20.09,20.1,54400.0,14.7565,14.7565,14.7492,14.7565,54400.0
2013-10-10 12:20:00,20.09,20.1,20.08,20.08,34400.0,14.7492,14.7565,14.7419,14.7419,34400.0
2013-10-10 12:30:00,20.08,20.1,20.07,20.08,54000.0,14.7419,14.7565,14.7345,14.7419,54000.0
2013-10-10 12:40:00,20.09,20.09,20.08,20.09,41600.0,14.7492,14.7492,14.7419,14.7492,41600.0
2013-10-10 12:50:00,20.09,20.11,20.09,20.11,86000.0,14.7492,14.7639,14.7492,14.7639,86000.0
2013-10-10 13:00:00,20.1,20.13,20.1,20.11,71200.0,14.7565,14.7786,14.7565,14.7639,71200.0
2013-10-10 13:10:00,20.11,20.15,20.11,20.13,87600.0,14.7639,14.7932,14.7639,14.7786,87600.0
2013-10-10 13:20:00,20.13,20.15,20.12,20.15,74800.0,14.7786,14.7932,14.7712,14.7932,74800.0
2013-10-10 13:30:00,20.15,20.18,20.15,20.18,87600.0,14.7932,14.8153,14.7932,14.8153,87600.0
2013-10-10 13:40:00,20.18,20.2,20.17,20.2,152000.0,14.8153,14.8299,14.8079,14.8299,152000.0
2013-10-10 13:50:00,20.2,20.22,20.2,20.21,104000.0,14.8299,14.8446,14.8299,14.8373,104000.0
2013-10-10 14:00:00,20.21,20.22,20.19,20.2,297600.0,14.8373,14.8446,14.8226,14.8299,297600.0
2013-10-10 14:10:00,20.19,20.19,20.18,20.18,126400.0,14.8226,14.8226,14.8153,14.8153,126400.0
2013-10-10 14:20:00,20.18,20.21,20.18,20.19,232400.0,14.8153,14.8373,14.8153,14.8226,232400.0
2013-10-10 14:30:00,20.2,20.22,20.19,20.21,106800.0,14.8299,14.8446,14.8226,14.8373,106800.0
2013-10-10 14:40:00,20.21,20.23,20.2,20.2,112400.0,14.8373,14.852,14.8299,14.8299,112400.0
2013-10-10 14:50:00,20.2,20.21,20.19,20.21,86000.0,14.8299,14.8373,14.8226,14.8373,86000.0
2013-10-10 15:00:00,20.21,20.28,20.21,20.28,305600.0,14.8373,14.8887,14.8373,14.8887,305600.0
2013-10-10 15:10:00,20.27,20.38,20.27,20.33,628800.0,14.8813,14.9621,14.8813,14.9254,628800.0
2013-10-10 15:20:00,20.33,20.33,20.31,20.32,151200.0,14.9254,14.9254,14.9107,14.918,151200.0
2013-10-10 15:30:00,20.33,20.33,20.28,20.29,219200.0,14.9254,14.9254,14.8887,14.896,219200.0
2013-10-10 15:40:00,20.29,20.32,20.28,20.3,373200.0,14.896,14.918,14.8887,14.9034,373200.0
2013-10-10 15:50:00,20.3,20.36,20.29,20.35,976400.0,14.9034,14.9474,14.896,14.9401,976400.0
2013-10-11 09:30:00,20.33,20.36,20.3,20.32,150000.0,14.9254,14.9474,14.9034,14.918,150000.0
2013-10-11 09:40:00,20.33,20.35,20.27,20.3,77600.0,14.9254,14.9401,14.8813,14.9034,77600.0
2013-10-11 09:50:00,20.32,20.38,20.32,20.36,47200.0,14.918,14.9621,14.918,14.9474,47200.0
2013-10-11 10:00:00,20.36,20.41,20.35,20.4,159600.0,14.9474,14.9841,14.9401,14.9768,159600.0
2013-10-11 10:10:00,20.4,20.46,20.4,20.43,197600.0,14.9768,15.0208,14.9768,14.9988,197600.0
2013-10-11 10:20:00,20.43,20.45,20.41,20.44,145200.0,14.9988,15.0135,14.9841,15.0061,145200.0
2013-10-11 10:30:00,20.44,20.45,20.42,20.44,172800.0,15.0061,15.0135,14.9915,15.0061,172800.0
2013-10-11 10:40:00,20.45,20.45,20.42,20.43,276000.0,15.0135,15.0135,14.9915,14.9988,276000.0
2013-10-11 10:50:00,20.43,20.43,20.41,20.42,87200.0,14.9988,14.9988,14.9841,14.9915,87200.0
2013-10-11 11:00:00,20.43,20.43,20.42,20.43,190400.0,14.9988,14.9988,14.9915,14.9988,190400.0
2013-10-11 11:10:00,20.43,20.43,20.42,20.42,80800.0,14.9988,14.9988,14.9915,14.9915,80800.0
2013-10-11 11:20:00,20.41,20.42,20.38,20.41,63600.0,14.9841,14.9915,14.9621,14.9841,63600.0
2013-10-11 11:30:00,20.41,20.43,20.41,20.43,74400.0,14.9841,14.9988,14.9841,14.9988,74400.0
2013-10-11 11:40:00,20.43,20.43,20.39,20.4,63600.0,14.9988,14.9988,14.9694,14.9768,63600.0
2013-10-11 11:50:00,20.4,20.42,20.4,20.41,46800.0,14.9768,14.9915,14.9768,14.9841,46800.0
2013-10-11 12:00:00,20.41,20.45,20.41,20.44,104000.0,14.9841,15.0135,14.9841,15.0061,104000.0
2013-10-11 12:10:00,20.43,20.48,20.43,20.48,43600.0,14.9988,15.0355,14.9988,15.0355,43600.0
2013-10-11 12:20:00,20.48,20.48,20.46,20.46,54800.0,15.0355,15.0355,15.0208,15.0208,54800.0
2013-10-11 12:30:00,20.46,20.46,20.44,20.44,57200.0,15.0208,15.0208,15.0061,15.0061,57200.0
2013-10-11 12:40:00,20.44,20.45,20.43,20.43,135200.0,15.0061,15.0135,14.9988,14.9988,135200.0
2013-10-11 12:50:00,20.43,20.45,20.43,20.44,33200.0,14.9988,15.0135,14.9988,15.0061,33200.0
2013-10-11 13:00:00,20.43,20.45,20.42,20.45,30800.0,14.9988,15.0135,14.9915,15.0135,30800.0
2013-10-11 13:10:00,20.44,20.45,20.41,20.42,34400.0,15.0061,15.0135,14.9841,14.9915,34400.0
2013-10-11 13:20:00,20.42,20.43,20.41,20.43,45600.0,14.9915,14.9988,14.9841,14.9988,45600.0
2013-10-11 13:30:00,20.43,20.43,20.4,20.4,53200.0,14.9988,14.9988,14.9768,14.9768,53200.0
2013-10-11 13:40:00,20.4,20.41,20.39,20.4,54000.0,14.9768,14.9841,14.9694,14.9768,54000.0
2013-10-11 13:50:00,20.4,20.47,20.4,20.47,128400.0,14.9768,15.0282,14.9768,15.0282,128400.0
2013-10-11 14:00:00,20.47,20.47,20.46,20.47,91600.0,15.0282,15.0282,15.0208,15.0282,91600.0
2013-10-11 14:10:00,20.47,20.48,20.46,20.47,46800.0,15.0282,15.0355,15.0208,15.0282,46800.0
2013-10-11 14:20:00,20.47,20.47,20.46,20.47,50800.0,15.0282,15.0282,15.0208,15.0282,50800.0
2013-10-11 14:30:00,20.47,20.47,20.46,20.46,49200.0,15.0282,15.0282,15.0208,15.0208,49200.0
2013-10-11 14:40:00,20.46,20.47,20.46,20.47,49200.0,15.0208,15.0282,15.0208,15.0282,49200.0
2013-10-11 14:50:00,20.47,20.47,20.46,20.47,64400.0,15.0282,15.0282,15.0208,15.0282,64400.0
2013-10-11 15:00:00,20.47,20.47,20.45,20.46,68400.0,15.0282,15.0282,15.0135,15.0208,68400.0
2013-10-11 15:10:00,20.46,20.47,20.46,20.46,132800.0,15.0208,15.0282,15.0208,15.0208,132800.0
2013-10-11 15:20:00,20.46,20.48,20.46,20.47,127600.0,15.0208,15.0355,15.0208,15.0282,127600.0
2013-10-11 15:30:00,20.47,20.49,20.46,20.46,134000.0,15.0282,15.0429,15.0208,15.0208,134000.0
2013-10-11 15:40:00,20.46,20.47,20.46,20.47,176000.0,15.0208,15.0282,15.0208,15.0282,176000.0
2013-10-11 15:50:00,20.47,20.47,20.43,20.43,1176400.0,15.0282,15.0282,14.9988,14.9988,1176400.0
2013-10-14 09:30:00,20.32,20.33,20.13,20.23,251600.0,14.918,14.9254,14.7786,14.852,251600.0
2013-10-14 09:40:00,20.21,20.32,20.21,20.31,149200.0,14.8373,14.918,14.8373,14.9107,149200.0
2013-10-14 09:50:00,20.32,20.33,20.13,20.13,205200.0,14.918,14.9254,14.7786,14.7786,205200.0
2013-10-14 10:00:00,20.12,20.2,20.07,20.13,227600.0,14.7712,14.8299,14.7345,14.7786,227600.0
2013-10-14 10:10:00,20.13,20.15,20.06,20.06,161600.0,14.7786,14.7932,14.7272,14.7272,161600.0
2013-10-14 10:20:00,20.06,20.12,20.01,20.12,265600.0,14.7272,14.7712,14.6905,14.7712,265600.0
2013-10-14 10:30:00,20.12,20.12,20.07,20.07,141200.0,14.7712,14.7712,14.7345,14.7345,141200.0
2013-10-14 10:40:00,20.08,20.13,20.07,20.11,154400.0,14.7419,14.7786,14.7345,14.7639,154400.0
2013-10-14 10:50:00,20.11,20.12,20.08,20.08,181600.0,14.7639,14.7712,14.7419,14.7419,181600.0
2013-10-14 11:00:00,20.09,20.12,20.09,20.1,142800.0,14.7492,14.7712,14.7492,14.7565,142800.0
2013-10-14 11:10:00,20.11,20.13,20.09,20.13,158400.0,14.7639,14.7786,14.7492,14.7786,158400.0
2013-10-14 11:20:00,20.13,20.14,20.11,20.11,321600.0,14.7786,14.7859,14.7639,14.7639,321600.0
2013-10-14 11:30:00,20.11,20.13,20.11,20.12,124000.0,14.7639,14.7786,14.7639,14.7712,124000.0
2013-10-14 11:40:00,20.13,20.16,20.13,20.15,80400.0,14.7786,14.8006,14.7786,14.7932,80400.0
2013-10-14 11:50:00,20.15,20.16,20.13,20.15,130800.0,14.7932,14.8006,14.7786,14.7932,130800.0
2013-10-14 12:00:00,20.15,20.16,20.13,20.14,153600.0,14.7932,14.8006,14.7786,14.7859,153600.0
2013-10-14 12:10:00,20.14,20.15,20.05,20.09,124400.0,14.7859,14.7932,14.7198,14.7492,124400.0
2013-10-14 12:20:00,20.09,20.15,20.08,20.09,118800.0,14.7492,14.7932,14.7419,14.7492,118800.0
2013-10-14 12:30:00,20.09,20.13,20.09,20.12,77200.0,14.7492,14.7786,14.7492,14.7712,77200.0
2013-10-14 12:40:00,20.12,20.13,20.1,20.13,91600.0,14.7712,14.7786,14.7565,14.7786,91600.0
2013-10-14 12:50:00,20.13,20.13,20.11,20.12,132000.0,14.7786,14.7786,14.7639,14.7712,132000.0
2013-10-14 13:00:00,20.12,20.13,20.1,20.13,95600.0,14.7712,14.7786,14.7565,14.7786,95600.0
2013-10-14 13:10:00,20.13,20.16,20.12,20.15,155200.0,14.7786,14.8006,14.7712,14.7932,155200.0
2013-10-14 13:20:00,20.14,20.14,20.12,20.14,113200.0,14.7859,14.7859,14.7712,14.7859,113200.0
2013-10-14 13:30:00,20.14,20.16,20.14,20.15,85600.0,14.7859,14.8006,14.7859,14.7932,85600.0
2013-10-14 13:40:00,20.15,20.2,20.15,20.19,157200.0,14.7932,14.8299,14.7932,14.8226,157200.0
2013-10-14 13:50:00,20.2,20.2,20.17,20.2,167600.0,14.8299,14.8299,14.8079,14.8299,167600.0
2013-10-14 14:00:00,20.19,20.2,20.16,20.2,122400.0,14.8226,14.8299,14.8006,14.8299,122400.0
2013-10-14 14:10:00,20.2,20.2,20.18,20.2,76000.0,14.8299,14.8299,14.8153,14.8299,76000.0
2013-10-14 14:20:00,20.2,20.23,20.19,20.2,76400.0,14.8299,14.852,14.8226,14.8299,76400.0
2013-10-14 14:30:00,20.2,20.2,20.15,20.17,102800.0,14.8299,14.8299,14.7932,14.8079,102800.0
2013-10-14 14:40:00,20.16,20.17,20.1,20.14,152000.0,14.8006,14.8079,14.7565,14.7859,152000.0
2013-10-14 14:50:00,20.13,20.19,20.13,20.16,102000.0,14.7786,14.8226,14.7786,14.8006,102000.0
2013-10-14 15:00:00,20.17,20.21,20.15,20.2,140400.0,14.8079,14.8373,14.7932,14.8299,140400.0
2013-10-14 15:10:00,20.2,20.24,20.2,20.22,91600.0,14.8299,14.8593,14.8299,14.8446,91600.0
2013-10-14 15:20:00,20.22,20.23,20.21,20.23,98800.0,14.8446,14.852,14.8373,14.852,98800.0
2013-10-14 15:30:00,20.23,20.26,20.23,20.23,176000.0,14.852,14.874,14.852,14.852,176000.0
2013-10-14 15:40:00,20.23,20.24,20.18,20.2,264000.0,14.852,14.8593,14.8153,14.8299,264000.0
2013-10-14 15:50:00,20.2,20.27,20.2,20.27,416800.0,14.8299,14.8813,14.8299,14.8813,416800.0
2013-10-15 09:30:00,20.22,20.25,20.16,20.17,135600.0,14.8446,14.8667,14.8006,14.8079,135600.0
2013-10-15 09:40:00,20.17,20.2,20.12,20.15,48000.0,14.8079,14.8299,14.7712,14.7932,48000.0
2013-10-15 09:50:00,20.16,20.17,20.1,20.12,57600.0,14.8006,14.8079,14.7565,14.7712,57600.0
2013-10-15 10:00:00,20.12,20.22,20.1,20.22,159600.0,14.7712,14.8446,14.7565,14.8446,159600.0
2013-10-15 10:10:00,20.22,20.24,20.2,20.22,163200.0,14.8446,14.8593,14.8299,14.8446,163200.0
2013-10-15 10:20:00,20.22,20.23,20.19,20.22,77200.0,14.8446,14.852,14.8226,14.8446,77200.0
2013-10-15 10:30:00,20.23,20.24,20.2,20.22,98000.0,14.852,14.8593,14.8299,14.8446,98000.0
2013-10-15 10:40:00,20.22,20.23,20.18,20.22,137600.0,14.8446,14.852,14.8153,14.8446,137600.0
2013-10-15 10:50:00,20.22,20.24,20.22,20.24,77600.0,14.8446,14.8593,14.8446,14.8593,77600.0
2013-10-15 11:00:00,20.24,20.25,20.2,20.21,87600.0,14.8593,14.8667,14.8299,14.8373,87600.0
2013-10-15 11:10:00,20.2,20.29,20.2,20.25,80400.0,14.8299,14.896,14.8299,14.8667,80400.0
2013-10-15 11:20:00,20.25,20.26,20.25,20.25,35600.0,14.8667,14.874,14.8667,14.8667,35600.0
2013-10-15 11:30:00,20.25,20.25,20.24,20.25,192800.0,14.8667,14.8667,14.8593,14.8667,192800.0
2013-10-15 11:40:00,20.25,20.26,20.22,20.23,120800.0,14.8667,14.874,14.8446,14.852,120800.0
2013-10-15 11:50:00,20.24,20.25,20.23,20.25,36000.0,14.8593,14.8667,14.852,14.8667,36000.0
2013-10-15 12:00:00,20.25,20.27,20.24,20.27,44000.0,14.8667,14.8813,14.8593,14.8813,44000.0
2013-10-15 12:10:00,20.27,20.29,20.25,20.26,56800.0,14.8813,14.896,14.8667,14.874,56800.0
2013-10-15 12:20:00,20.25,20.26,20.22,20.23,70400.0,14.8667,14.874,14.8446,14.852,70400.0
2013-10-15 12:30:00,20.23,20.23,20.21,20.22,62800.0,14.852,14.852,14.8373,14.8446,62800.0
2013-10-15 12:40:00,20.22,20.23,20.21,20.21,43600.0,14.8446,14.852,14.8373,14.8373,43600.0
2013-10-15 12:50:00,20.21,20.22,20.2,20.2,48400.0,14.8373,14.8446,14.8299,14.8299,48400.0
2013-10-15 13:00:00,20.21,20.21,20.19,20.2,49600.0,14.8373,14.8373,14.8226,14.8299,49600.0
2013-10-15 13:10:00,20.2,20.2,20.16,20.16,114400.0,14.8299,14.8299,14.8006,14.8006,114400.0
2013-10-15 13:20:00,20.16,20.16,20.12,20.12,54400.0,14.8006,14.8006,14.7712,14.7712,54400.0
2013-10-15 13:30:00,20.11,20.15,20.1,20.14,61200.0,14.7639,14.7932,14.7565,14.7859,61200.0
2013-10-15 13:40:00,20.14,20.17,20.14,20.17,39200.0,14.7859,14.8079,14.7859,14.8079,39200.0
2013-10-15 13:50:00,20.16,20.17,20.15,20.15,60800.0,14.8006,14.8079,14.7932,14.7932,60800.0
2013-10-15 14:00:00,20.15,20.17,20.15,20.15,35200.0,14.7932,14.8079,14.7932,14.7932,35200.0
2013-10-15 14:10:00,20.16,20.16,20.13,20.13,58000.0,14.8006,14.8006,14.7786,14.7786,58000.0
2013-10-15 14:20:00,20.13,20.13,20.08,20.08,134000.0,14.7786,14.7786,14.7419,14.7419,134000.0
2013-10-15 14:30:00,20.09,20.1,20.05,20.08,109200.0,14.7492,14.7565,14.7198,14.7419,109200.0
2013-10-15 14:40:00,20.09,20.09,20.04,20.07,273200.0,14.7492,14.7492,14.7125,14.7345,273200.0
2013-10-15 14:50:00,20.07,20.1,20.06,20.08,123600.0,14.7345,14.7565,14.7272,14.7419,123600.0
2013-10-15 15:00:00,20.08,20.16,20.08,20.16,162400.0,14.7419,14.8006,14.7419,14.8006,162400.0
2013-10-15 15:10:00,20.16,20.16,20.11,20.11,89600.0,14.8006,14.8006,14.7639,14.7639,89600.0
2013-10-15 15:20:00,20.12,20.13,20.11,20.11,169200.0,14.7712,14.7786,14.7639,14.7639,169200.0
2013-10-15 15:30:00,20.11,20.11,20.08,20.09,146400.0,14.7639,14.7639,14.7419,14.7492,146400.0
2013-10-15 15:40:00,20.09,20.1,20.08,20.09,280000.0,14.7492,14.7565,14.7419,14.7492,280000.0
2013-10-15 15:50:00,20.09,20.09,20.06,20.06,348400.0,14.7492,14.7492,14.7272,14.7272,348400.0
2013-10-16 09:30:00,20.11,20.12,20.04,20.09,152800.0,14.7639,14.7712,14.7125,14.7492,152800.0
2013-10-16 09:40:00,20.09,20.12,20.06,20.06,64400.0,14.7492,14.7712,14.7272,14.7272,64400.0
2013-10-16 09:50:00,20.08,20.19,20.07,20.14,338000.0,14.7419,14.8226,14.7345,14.7859,338000.0
2013-10-16 10:00:00,20.14,20.18,20.13,20.18,80800.0,14.7859,14.8153,14.7786,14.8153,80800.0
2013-10-16 10:10:00,20.18,20.21,20.13,20.21,119200.0,14.8153,14.8373,14.7786,14.8373,119200.0
2013-10-16 10:20:00,20.2,20.21,20.15,20.16,427200.0,14.8299,14.8373,14.7932,14.8006,427200.0
2013-10-16 10:30:00,20.17,20.2,20.17,20.2,82800.0,14.8079,14.8299,14.8079,14.8299,82800.0
2013-10-16 10:40:00,20.2,20.21,20.18,20.2,81600.0,14.8299,14.8373,14.8153,14.8299,81600.0
2013-10-16 10:50:00,20.2,20.25,20.2,20.24,99200.0,14.8299,14.8667,14.8299,14.8593,99200.0
2013-10-16 11:00:00,20.24,20.27,20.23,20.27,134800.0,14.8593,14.8813,14.852,14.8813,134800.0
2013-10-16 11:10:00,20.26,20.28,20.25,20.25,174400.0,14.874,14.8887,14.8667,14.8667,174400.0
2013-10-16 11:20:00,20.25,20.28,20.25,20.27,225600.0,14.8667,14.8887,14.8667,14.8813,225600.0
2013-10-16 11:30:00,20.27,20.27,20.24,20.27,146400.0,14.8813,14.8813,14.8593,14.8813,146400.0
2013-10-16 11:40:00,20.27,20.31,20.27,20.28,81600.0,14.8813,14.9107,14.8813,14.8887,81600.0
2013-10-16 11:50:00,20.28,20.3,20.28,20.3,47600.0,14.8887,14.9034,14.8887,14.9034,47600.0
2013-10-16 12:00:00,20.29,20.3,20.28,20.3,80800.0,14.896,14.9034,14.8887,14.9034,80800.0
2013-10-16 12:10:00,20.3,20.31,20.28,20.31,81200.0,14.9034,14.9107,14.8887,14.9107,81200.0
2013-10-16 12:20:00,20.3,20.32,20.29,20.29,117600.0,14.9034,14.918,14.896,14.896,117600.0
2013-10-16 12:30:00,20.29,20.29,20.26,20.27,69200.0,14.896,14.896,14.874,14.8813,69200.0
2013-10-16 12:40:00,20.27,20.27,20.25,20.25,50800.0,14.8813,14.8813,14.8667,14.8667,50800.0
2013-10-16 12:50:00,20.25,20.26,20.21,20.21,80400.0,14.8667,14.874,14.8373,14.8373,80400.0
2013-10-16 13:00:00,20.21,20.21,20.18,20.18,64400.0,14.8373,14.8373,14.8153,14.8153,64400.0
2013-10-16 13:10:00,20.18,20.23,20.18,20.23,44800.0,14.8153,14.852,14.8153,14.852,44800.0
2013-10-16 13:20:00,20.22,20.27,20.22,20.26,70000.0,14.8446,14.8813,14.8446,14.874,70000.0
2013-10-16 13:30:00,20.27,20.3,20.26,20.3,36400.0,14.8813,14.9034,14.874,14.9034,36400.0
2013-10-16 13:40:00,20.31,20.31,20.26,20.26,82000.0,14.9107,14.9107,14.874,14.874,82000.0
2013-10-16 13:50:00,20.26,20.27,20.25,20.26,68800.0,14.874,14.8813,14.8667,14.874,68800.0
2013-10-16 14:00:00,20.26,20.27,20.25,20.27,74800.0,14.874,14.8813,14.8667,14.8813,74800.0
2013-10-16 14:10:00,20.27,20.28,20.25,20.26,70800.0,14.8813,14.8887,14.8667,14.874,70800.0
2013-10-16 14:20:00,20.26,20.26,20.2,20.21,177200.0,14.874,14.874,14.8299,14.8373,177200.0
2013-10-16 14:30:00,20.21,20.22,20.19,20.19,114000.0,14.8373,14.8446,14.8226,14.8226,114000.0
2013-10-16 14:40:00,20.19,20.19,20.15,20.17,337600.0,14.8226,14.8226,14.7932,14.8079,337600.0
2013-10-16 14:50:00,20.17,20.18,20.13,20.14,92000.0,14.8079,14.8153,14.7786,14.7859,92000.0
2013-10-16 15:00:00,20.14,20.17,20.13,20.17,104800.0,14.7859,14.8079,14.7786,14.8079,104800.0
2013-10-16 15:10:00,20.17,20.24,20.17,20.24,135600.0,14.8079,14.8593,14.8079,14.8593,135600.0
2013-10-16 15:20:00,20.24,20.25,20.22,20.25,99200.0,14.8593,14.8667,14.8446,14.8667,99200.0
2013-10-16 15:30:00,20.24,20.34,20.24,20.33,322800.0,14.8593,14.9327,14.8593,14.9254,322800.0
2013-10-16 15:40:00,20.34,20.35,20.31,20.34,220800.0,14.9327,14.9401,14.9107,14.9327,220800.0
2013-10-16 15:50:00,20.34,20.38,20.33,20.38,763200.0,14.9327,14.9621,14.9254,14.9621,763200.0
2013-10-17 09:30:00,20.31,20.32,20.17,20.23,208800.0,14.9107,14.918,14.8079,14.852,208800.0
2013-10-17 09:40:00,20.23,20.27,20.18,20.26,158800.0,14.852,14.8813,14.8153,14.874,158800.0
2013-10-17 09:50:00,20.27,20.3,20.21,20.23,244400.0,14.8813,14.9034,14.8373,14.852,244400.0
2013-10-17 10:00:00,20.23,20.31,20.22,20.28,100400.0,14.852,14.9107,14.8446,14.8887,100400.0
2013-10-17 10:10:00,20.27,20.32,20.26,20.32,94000.0,14.8813,14.918,14.874,14.918,94000.0
2013-10-17 10:20:00,20.31,20.36,20.31,20.34,118000.0,14.9107,14.9474,14.9107,14.9327,118000.0
2013-10-17 10:30:00,20.34,20.39,20.34,20.38,93200.0,14.9327,14.9694,14.9327,14.9621,93200.0
2013-10-17 10:40:00,20.38,20.43,20.38,20.39,143200.0,14.9621,14.9988,14.9621,14.9694,143200.0
2013-10-17 10:50:00,20.39,20.43,20.39,20.4,58800.0,14.9694,14.9988,14.9694,14.9768,58800.0
2013-10-17 11:00:00,20.4,20.42,20.39,20.41,85600.0,14.9768,14.9915,14.9694,14.9841,85600.0
2013-10-17 11:10:00,20.41,20.44,20.41,20.44,78000.0,14.9841,15.0061,14.9841,15.0061,78000.0
2013-10-17 11:20:00,20.44,20.47,20.43,20.47,110400.0,15.0061,15.0282,14.9988,15.0282,110400.0
2013-10-17 11:30:00,20.47,20.51,20.46,20.51,148400.0,15.0282,15.0575,15.0208,15.0575,148400.0
2013-10-17 11:40:00,20.51,20.54,20.51,20.53,104000.0,15.0575,15.0796,15.0575,15.0722,104000.0
2013-10-17 11:50:00,20.54,20.57,20.54,20.55,180800.0,15.0796,15.1016,15.0796,15.0869,180800.0
2013-10-17 12:00:00,20.55,20.57,20.55,20.56,111200.0,15.0869,15.1016,15.0869,15.0942,111200.0
2013-10-17 12:10:00,20.56,20.59,20.54,20.58,196000.0,15.0942,15.1163,15.0796,15.1089,196000.0
2013-10-17 12:20:00,20.59,20.63,20.57,20.62,78800.0,15.1163,15.1456,15.1016,15.1383,78800.0
2013-10-17 12:30:00,20.61,20.63,20.61,20.63,184000.0,15.131,15.1456,15.131,15.1456,184000.0
2013-10-17 12:40:00,20.63,20.65,20.61,20.64,74400.0,15.1456,15.1603,15.131,15.153,74400.0
2013-10-17 12:50:00,20.64,20.7,20.64,20.69,62800.0,15.153,15.197,15.153,15.1897,62800.0
2013-10-17 13:00:00,20.68,20.69,20.64,20.64,89200.0,15.1823,15.1897,15.153,15.153,89200.0
2013-10-17 13:10:00,20.64,20.64,20.56,20.59,68400.0,15.153,15.153,15.0942,15.1163,68400.0
2013-10-17 13:20:00,20.59,20.6,20.56,20.56,50000.0,15.1163,15.1236,15.0942,15.0942,50000.0
2013-10-17 13:30:00,20.56,20.57,20.55,20.57,64000.0,15.0942,15.1016,15.0869,15.1016,64000.0
2013-10-17 13:40:00,20.56,20.59,20.56,20.56,100400.0,15.0942,15.1163,15.0942,15.0942,100400.0
2013-10-17 13:50:00,20.55,20.57,20.55,20.56,53200.0,15.0869,15.1016,15.0869,15.0942,53200.0
2013-10-17 14:00:00,20.56,20.6,20.56,20.59,108000.0,15.0942,15.1236,15.0942,15.1163,108000.0
2013-10-17 14:10:00,20.6,20.61,20.57,20.57,66000.0,15.1236,15.131,15.1016,15.1016,66000.0
2013-10-17 14:20:00,20.57,20.61,20.57,20.6,65200.0,15.1016,15.131,15.1016,15.1236,65200.0
2013-10-17 14:30:00,20.59,20.6,20.58,20.6,57600.0,15.1163,15.1236,15.1089,15.1236,57600.0
2013-10-17 14:40:00,20.6,20.61,20.6,20.6,62400.0,15.1236,15.131,15.1236,15.1236,62400.0
2013-10-17 14:50:00,20.6,20.62,20.59,20.62,76800.0,15.1236,15.1383,15.1163,15.1383,76800.0
2013-10-17 15:00:00,20.62,20.64,20.61,20.63,141200.0,15.1383,15.153,15.131,15.1456,141200.0
2013-10-17 15:10:00,20.63,20.65,20.62,20.63,88400.0,15.1456,15.1603,15.1383,15.1456,88400.0
2013-10-17 15:20:00,20.63,20.65,20.61,20.64,134800.0,15.1456,15.1603,15.131,15.153,134800.0
2013-10-17 15:30:00,20.64,20.67,20.63,20.67,223600.0,15.153,15.175,15.1456,15.175,223600.0
2013-10-17 15:40:00,20.67,20.77,20.67,20.77,376400.0,15.175,15.2484,15.175,15.2484,376400.0
2013-10-17 15:50:00,20.76,20.77,20.74,20.75,720000.0,15.2411,15.2484,15.2264,15.2337,720000.0
2013-10-18 09:30:00,20.87,20.98,20.82,20.88,1198400.0,15.3218,15.4026,15.2851,15.3292,1198400.0
2013-10-18 09:40:00,20.88,20.96,20.88,20.9,225600.0,15.3292,15.3879,15.3292,15.3439,225600.0
2013-10-18 09:50:00,20.9,20.91,20.84,20.9,256800.0,15.3439,15.3512,15.2998,15.3439,256800.0
2013-10-18 10:00:00,20.9,20.94,20.86,20.91,220400.0,15.3439,15.3732,15.3145,15.3512,220400.0
2013-10-18 10:10:00,20.91,20.91,20.87,20.87,206400.0,15.3512,15.3512,15.3218,15.3218,206400.0
2013-10-18 10:20:00,20.88,20.93,20.88,20.91,155600.0,15.3292,15.3659,15.3292,15.3512,155600.0
2013-10-18 10:30:00,20.91,20.92,20.83,20.84,110000.0,15.3512,15.3585,15.2925,15.2998,110000.0
2013-10-18 10:40:00,20.84,20.84,20.82,20.82,122800.0,15.2998,15.2998,15.2851,15.2851,122800.0
2013-10-18 10:50:00,20.83,20.86,20.81,20.83,163600.0,15.2925,15.3145,15.2778,15.2925,163600.0
2013-10-18 11:00:00,20.83,20.86,20.83,20.85,158400.0,15.2925,15.3145,15.2925,15.3072,158400.0
2013-10-18 11:10:00,20.85,20.88,20.85,20.86,106000.0,15.3072,15.3292,15.3072,15.3145,106000.0
2013-10-18 11:20:00,20.86,20.89,20.86,20.89,112800.0,15.3145,15.3365,15.3145,15.3365,112800.0
2013-10-18 11:30:00,20.89,20.9,20.86,20.88,192400.0,15.3365,15.3439,15.3145,15.3292,192400.0
2013-10-18 11:40:00,20.88,20.89,20.86,20.88,313200.0,15.3292,15.3365,15.3145,15.3292,313200.0
2013-10-18 11:50:00,20.88,20.91,20.88,20.88,206400.0,15.3292,15.3512,15.3292,15.3292,206400.0
2013-10-18 12:00:00,20.88,20.91,20.87,20.91,114000.0,15.3292,15.3512,15.3218,15.3512,114000.0
2013-10-18 12:10:00,20.91,20.92,20.87,20.87,92800.0,15.3512,15.3585,15.3218,15.3218,92800.0
2013-10-18 12:20:00,20.87,20.88,20.85,20.86,106800.0,15.3218,15.3292,15.3072,15.3145,106800.0
2013-10-18 12:30:00,20.86,20.88,20.86,20.87,99200.0,15.3145,15.3292,15.3145,15.3218,99200.0
2013-10-18 12:40:00,20.87,20.88,20.86,20.86,56400.0,15.3218,15.3292,15.3145,15.3145,56400.0
2013-10-18 12:50:00,20.86,20.87,20.8,20.82,84000.0,15.3145,15.3218,15.2704,15.2851,84000.0
2013-10-18 13:00:00,20.81,20.85,20.81,20.85,80800.0,15.2778,15.3072,15.2778,15.3072,80800.0
2013-10-18 13:10:00,20.85,20.86,20.84,20.84,66800.0,15.3072,15.3145,15.2998,15.2998,66800.0
2013-10-18 13:20:00,20.84,20.87,20.84,20.87,98400.0,15.2998,15.3218,15.2998,15.3218,98400.0
2013-10-18 13:30:00,20.86,20.87,20.85,20.86,95200.0,15.3145,15.3218,15.3072,15.3145,95200.0
2013-10-18 13:40:00,20.86,20.88,20.85,20.86,66000.0,15.3145,15.3292,15.3072,15.3145,66000.0
2013-10-18 13:50:00,20.86,20.89,20.86,20.89,71600.0,15.3145,15.3365,15.3145,15.3365,71600.0
2013-10-18 14:00:00,20.89,20.9,20.87,20.88,60800.0,15.3365,15.3439,15.3218,15.3292,60800.0
2013-10-18 14:10:00,20.87,20.88,20.86,20.87,95200.0,15.3218,15.3292,15.3145,15.3218,95200.0
2013-10-18 14:20:00,20.87,20.9,20.87,20.89,153600.0,15.3218,15.3439,15.3218,15.3365,153600.0
2013-10-18 14:30:00,20.89,20.92,20.89,20.91,90800.0,15.3365,15.3585,15.3365,15.3512,90800.0
2013-10-18 14:40:00,20.91,20.92,20.9,20.92,60800.0,15.3512,15.3585,15.3439,15.3585,60800.0
2013-10-18 14:50:00,20.91,20.93,20.89,20.89,126800.0,15.3512,15.3659,15.3365,15.3365,126800.0
2013-10-18 15:00:00,20.9,20.9,20.88,20.89,116400.0,15.3439,15.3439,15.3292,15.3365,116400.0
2013-10-18 15:10:00,20.9,20.9,20.87,20.88,177200.0,15.3439,15.3439,15.3218,15.3292,177200.0
2013-10-18 15:20:00,20.88,20.91,20.88,20.91,367600.0,15.3292,15.3512,15.3292,15.3512,367600.0
2013-10-18 15:30:00,20.91,20.91,20.87,20.89,297200.0,15.3512,15.3512,15.3218,15.3365,297200.0
2013-10-18 15:40:00,20.89,20.91,20.87,20.87,291600.0,15.3365,15.3512,15.3218,15.3218,291600.0
2013-10-18 15:50:00,20.87,20.88,20.85,20.88,641200.0,15.3218,15.3292,15.3072,15.3292,641200.0
2013-10-21 09:30:00,20.86,21.0,20.85,21.0,387600.0,15.3145,15.4173,15.3072,15.4173,387600.0
2013-10-21 09:40:00,21.0,21.05,20.91,20.91,192400.0,15.4173,15.454,15.3512,15.3512,192400.0
2013-10-21 09:50:00,20.91,20.94,20.89,20.9,184400.0,15.3512,15.3732,15.3365,15.3439,184400.0
2013-10-21 10:00:00,20.9,20.96,20.88,20.94,264400.0,15.3439,15.3879,15.3292,15.3732,264400.0
2013-10-21 10:10:00,20.94,21.0,20.94,20.99,248800.0,15.3732,15.4173,15.3732,15.4099,248800.0
2013-10-21 10:20:00,20.99,21.0,20.94,20.96,204800.0,15.4099,15.4173,15.3732,15.3879,204800.0
2013-10-21 10:30:00,20.96,21.0,20.93,20.95,183600.0,15.3879,15.4173,15.3659,15.3806,183600.0
2013-10-21 10:40:00,20.95,20.96,20.92,20.93,288800.0,15.3806,15.3879,15.3585,15.3659,288800.0
2013-10-21 10:50:00,20.93,20.94,20.9,20.93,164000.0,15.3659,15.3732,15.3439,15.3659,164000.0
2013-10-21 11:00:00,20.93,20.94,20.89,20.89,128000.0,15.3659,15.3732,15.3365,15.3365,128000.0
2013-10-21 11:10:00,20.89,20.9,20.86,20.9,116400.0,15.3365,15.3439,15.3145,15.3439,116400.0
2013-10-21 11:20:00,20.9,20.93,20.9,20.92,117600.0,15.3439,15.3659,15.3439,15.3585,117600.0
2013-10-21 11:30:00,20.92,20.93,20.9,20.9,111600.0,15.3585,15.3659,15.3439,15.3439,111600.0
2013-10-21 11:40:00,20.9,20.92,20.88,20.89,178400.0,15.3439,15.3585,15.3292,15.3365,178400.0
2013-10-21 11:50:00,20.89,20.92,20.89,20.92,121200.0,15.3365,15.3585,15.3365,15.3585,121200.0
2013-10-21 12:00:00,20.92,20.93,20.91,20.92,94400.0,15.3585,15.3659,15.3512,15.3585,94400.0
2013-10-21 12:10:00,20.92,20.96,20.91,20.96,166000.0,15.3585,15.3879,15.3512,15.3879,166000.0
2013-10-21 12:20:00,20.96,20.96,20.94,20.95,76800.0,15.3879,15.3879,15.3732,15.3806,76800.0
2013-10-21 12:30:00,20.95,20.96,20.93,20.94,85200.0,15.3806,15.3879,15.3659,15.3732,85200.0
2013-10-21 12:40:00,20.93,20.94,20.91,20.92,60000.0,15.3659,15.3732,15.3512,15.3585,60000.0
2013-10-21 12:50:00,20.92,20.92,20.89,20.89,114400.0,15.3585,15.3585,15.3365,15.3365,114400.0
2013-10-21 13:00:00,20.88,20.91,20.88,20.91,126400.0,15.3292,15.3512,15.3292,15.3512,126400.0
2013-10-21 13:10:00,20.91,20.95,20.91,20.92,124800.0,15.3512,15.3806,15.3512,15.3585,124800.0
2013-10-21 13:20:00,20.92,20.92,20.89,20.89,72400.0,15.3585,15.3585,15.3365,15.3365,72400.0
2013-10-21 13:30:00,20.89,20.91,20.89,20.91,176000.0,15.3365,15.3512,15.3365,15.3512,176000.0
2013-10-21 13:40:00,20.91,20.91,20.89,20.9,138000.0,15.3512,15.3512,15.3365,15.3439,138000.0
2013-10-21 13:50:00,20.9,20.91,20.88,20.89,51600.0,15.3439,15.3512,15.3292,15.3365,51600.0
2013-10-21 14:00:00,20.89,20.89,20.85,20.86,73600.0,15.3365,15.3365,15.3072,15.3145,73600.0
2013-10-21 14:10:00,20.86,20.88,20.85,20.85,106800.0,15.3145,15.3292,15.3072,15.3072,106800.0
2013-10-21 14:20:00,20.86,20.86,20.84,20.86,75200.0,15.3145,15.3145,15.2998,15.3145,75200.0
2013-10-21 14:30:00,20.85,20.86,20.83,20.85,78000.0,15.3072,15.3145,15.2925,15.3072,78000.0
2013-10-21 14:40:00,20.85,20.86,20.84,20.85,144800.0,15.3072,15.3145,15.2998,15.3072,144800.0
2013-10-21 14:50:00,20.85,20.88,20.85,20.85,190800.0,15.3072,15.3292,15.3072,15.3072,190800.0
2013-10-21 15:00:00,20.86,20.87,20.85,20.85,134400.0,15.3145,15.3218,15.3072,15.3072,134400.0
2013-10-21 15:10:00,20.86,20.89,20.86,20.88,152800.0,15.3145,15.3365,15.3145,15.3292,152800.0
2013-10-21 15:20:00,20.89,20.89,20.86,20.87,159600.0,15.3365,15.3365,15.3145,15.3218,159600.0
2013-10-21 15:30:00,20.87,20.91,20.85,20.91,159200.0,15.3218,15.3512,15.3072,15.3512,159200.0
2013-10-21 15:40:00,20.91,20.95,20.91,20.93,270000.0,15.3512,15.3806,15.3512,15.3659,270000.0
2013-10-21 15:50:00,20.94,20.95,20.92,20.95,495600.0,15.3732,15.3806,15.3585,15.3806,495600.0
2013-10-22 09:30:00,20.97,21.13,20.95,21.05,297200.0,15.3952,15.5127,15.3806,15.454,297200.0
2013-10-22 09:40:00,21.06,21.12,21.03,21.11,175600.0,15.4613,15.5054,15.4393,15.498,175600.0
2013-10-22 09:50:00,21.11,21.23,21.11,21.15,168000.0,15.498,15.5861,15.498,15.5274,168000.0
2013-10-22 10:00:00,21.16,21.22,21.15,21.18,164000.0,15.5347,15.5788,15.5274,15.5494,164000.0
2013-10-22 10:10:00,21.18,21.22,21.16,21.21,162000.0,15.5494,15.5788,15.5347,15.5714,162000.0
2013-10-22 10:20:00,21.21,21.25,21.21,21.24,213200.0,15.5714,15.6008,15.5714,15.5935,213200.0
2013-10-22 10:30:00,21.24,21.29,21.23,21.29,123200.0,15.5935,15.6302,15.5861,15.6302,123200.0
2013-10-22 10:40:00,21.29,21.33,21.28,21.33,168800.0,15.6302,15.6595,15.6228,15.6595,168800.0
2013-10-22 10:50:00,21.33,21.33,21.26,21.28,257200.0,15.6595,15.6595,15.6082,15.6228,257200.0
2013-10-22 11:00:00,21.26,21.27,21.22,21.25,217600.0,15.6082,15.6155,15.5788,15.6008,217600.0
2013-10-22 11:10:00,21.25,21.25,21.21,21.21,200400.0,15.6008,15.6008,15.5714,15.5714,200400.0
2013-10-22 11:20:00,21.21,21.27,21.19,21.27,260000.0,15.5714,15.6155,15.5568,15.6155,260000.0
2013-10-22 11:30:00,21.27,21.3,21.25,21.26,273200.0,15.6155,15.6375,15.6008,15.6082,273200.0
2013-10-22 11:40:00,21.26,21.27,21.24,21.27,148400.0,15.6082,15.6155,15.5935,15.6155,148400.0
2013-10-22 11:50:00,21.27,21.27,21.24,21.25,271600.0,15.6155,15.6155,15.5935,15.6008,271600.0
2013-10-22 12:00:00,21.25,21.26,21.21,21.23,444400.0,15.6008,15.6082,15.5714,15.5861,444400.0
2013-10-22 12:10:00,21.22,21.23,21.22,21.23,246400.0,15.5788,15.5861,15.5788,15.5861,246400.0
2013-10-22 12:20:00,21.23,21.24,21.21,21.24,145600.0,15.5861,15.5935,15.5714,15.5935,145600.0
2013-10-22 12:30:00,21.24,21.28,21.23,21.26,87600.0,15.5935,15.6228,15.5861,15.6082,87600.0
2013-10-22 12:40:00,21.27,21.31,21.25,21.27,143200.0,15.6155,15.6449,15.6008,15.6155,143200.0
2013-10-22 12:50:00,21.27,21.35,21.27,21.34,144800.0,15.6155,15.6742,15.6155,15.6669,144800.0
2013-10-22 13:00:00,21.34,21.35,21.33,21.35,136400.0,15.6669,15.6742,15.6595,15.6742,136400.0
2013-10-22 13:10:00,21.35,21.38,21.35,21.36,113200.0,15.6742,15.6963,15.6742,15.6816,113200.0
2013-10-22 13:20:00,21.35,21.35,21.33,21.33,101200.0,15.6742,15.6742,15.6595,15.6595,101200.0
2013-10-22 13:30:00,21.33,21.36,21.33,21.35,72400.0,15.6595,15.6816,15.6595,15.6742,72400.0
2013-10-22 13:40:00,21.35,21.36,21.33,21.36,99600.0,15.6742,15.6816,15.6595,15.6816,99600.0
2013-10-22 13:50:00,21.36,21.38,21.36,21.38,142000.0,15.6816,15.6963,15.6816,15.6963,142000.0
2013-10-22 14:00:00,21.38,21.38,21.35,21.35,50400.0,15.6963,15.6963,15.6742,15.6742,50400.0
2013-10-22 14:10:00,21.35,21.36,21.31,21.32,93200.0,15.6742,15.6816,15.6449,15.6522,93200.0
2013-10-22 14:20:00,21.31,21.34,21.3,21.3,85600.0,15.6449,15.6669,15.6375,15.6375,85600.0
2013-10-22 14:30:00,21.3,21.3,21.28,21.28,100000.0,15.6375,15.6375,15.6228,15.6228,100000.0
2013-10-22 14:40:00,21.28,21.29,21.26,21.26,157600.0,15.6228,15.6302,15.6082,15.6082,157600.0
2013-10-22 14:50:00,21.26,21.26,21.23,21.26,117600.0,15.6082,15.6082,15.5861,15.6082,117600.0
2013-10-22 15:00:00,21.25,21.28,21.24,21.26,266400.0,15.6008,15.6228,15.5935,15.6082,266400.0
2013-10-22 15:10:00,21.25,21.3,21.25,21.29,105600.0,15.6008,15.6375,15.6008,15.6302,105600.0
2013-10-22 15:20:00,21.29,21.3,21.27,21.27,179600.0,15.6302,15.6375,15.6155,15.6155,179600.0
2013-10-22 15:30:00,21.27,21.27,21.24,21.24,111600.0,15.6155,15.6155,15.5935,15.5935,111600.0
2013-10-22 15:40:00,21.25,21.27,21.24,21.25,244800.0,15.6008,15.6155,15.5935,15.6008,244800.0
2013-10-22 15:50:00,21.25,21.26,21.24,21.25,323600.0,15.6008,15.6082,15.5935,15.6008,323600.0
2013-10-23 09:30:00,21.15,21.23,21.14,21.19,242800.0,15.5274,15.5861,15.5201,15.5568,242800.0
2013-10-23 09:40:00,21.22,21.29,21.13,21.28,105600.0,15.5788,15.6302,15.5127,15.6228,105600.0
2013-10-23 09:50:00,21.28,21.37,21.25,21.36,175600.0,15.6228,15.6889,15.6008,15.6816,175600.0
2013-10-23 10:00:00,21.36,21.43,21.34,21.42,187600.0,15.6816,15.733,15.6669,15.7256,187600.0
2013-10-23 10:10:00,21.42,21.48,21.4,21.46,188000.0,15.7256,15.7697,15.7109,15.755,188000.0
2013-10-23 10:20:00,21.47,21.49,21.43,21.44,258400.0,15.7623,15.777,15.733,15.7403,258400.0
2013-10-23 10:30:00,21.44,21.45,21.41,21.45,161200.0,15.7403,15.7476,15.7183,15.7476,161200.0
2013-10-23 10:40:00,21.46,21.48,21.39,21.4,146400.0,15.755,15.7697,15.7036,15.7109,146400.0
2013-10-23 10:50:00,21.4,21.41,21.36,21.38,231200.0,15.7109,15.7183,15.6816,15.6963,231200.0
2013-10-23 11:00:00,21.39,21.39,21.34,21.37,145200.0,15.7036,15.7036,15.6669,15.6889,145200.0
2013-10-23 11:10:00,21.37,21.43,21.36,21.43,196000.0,15.6889,15.733,15.6816,15.733,196000.0
2013-10-23 11:20:00,21.43,21.48,21.43,21.44,409200.0,15.733,15.7697,15.733,15.7403,409200.0
2013-10-23 11:30:00,21.43,21.49,21.41,21.48,336400.0,15.733,15.777,15.7183,15.7697,336400.0
2013-10-23 11:40:00,21.47,21.48,21.41,21.42,160400.0,15.7623,15.7697,15.7183,15.7256,160400.0
2013-10-23 11:50:00,21.42,21.42,21.4,21.41,145200.0,15.7256,15.7256,15.7109,15.7183,145200.0
2013-10-23 12:00:00,21.41,21.41,21.35,21.39,151200.0,15.7183,15.7183,15.6742,15.7036,151200.0
2013-10-23 12:10:00,21.38,21.39,21.35,21.35,53600.0,15.6963,15.7036,15.6742,15.6742,53600.0
2013-10-23 12:20:00,21.35,21.36,21.32,21.35,81200.0,15.6742,15.6816,15.6522,15.6742,81200.0
2013-10-23 12:30:00,21.35,21.37,21.34,21.35,95600.0,15.6742,15.6889,15.6669,15.6742,95600.0
2013-10-23 12:40:00,21.35,21.35,21.3,21.3,60000.0,15.6742,15.6742,15.6375,15.6375,60000.0
2013-10-23 12:50:00,21.3,21.34,21.29,21.33,64400.0,15.6375,15.6669,15.6302,15.6595,64400.0
2013-10-23 13:00:00,21.33,21.33,21.31,21.32,36000.0,15.6595,15.6595,15.6449,15.6522,36000.0
2013-10-23 13:10:00,21.32,21.35,21.3,21.34,51200.0,15.6522,15.6742,15.6375,15.6669,51200.0
2013-10-23 13:20:00,21.35,21.37,21.33,21.36,104400.0,15.6742,15.6889,15.6595,15.6816,104400.0
2013-10-23 13:30:00,21.36,21.36,21.31,21.33,64000.0,15.6816,15.6816,15.6449,15.6595,64000.0
2013-10-23 13:40:00,21.32,21.34,21.31,21.33,64400.0,15.6522,15.6669,15.6449,15.6595,64400.0
2013-10-23 13:50:00,21.33,21.38,21.33,21.36,92000.0,15.6595,15.6963,15.6595,15.6816,92000.0
2013-10-23 14:00:00,21.35,21.36,21.34,21.35,97600.0,15.6742,15.6816,15.6669,15.6742,97600.0
2013-10-23 14:10:00,21.35,21.35,21.32,21.33,88400.0,15.6742,15.6742,15.6522,15.6595,88400.0
2013-10-23 14:20:00,21.33,21.35,21.32,21.33,130000.0,15.6595,15.6742,15.6522,15.6595,130000.0
2013-10-23 14:30:00,21.33,21.36,21.33,21.35,108000.0,15.6595,15.6816,15.6595,15.6742,108000.0
2013-10-23 14:40:00,21.35,21.4,21.35,21.39,122400.0,15.6742,15.7109,15.6742,15.7036,122400.0
2013-10-23 14:50:00,21.38,21.38,21.35,21.35,121200.0,15.6963,15.6963,15.6742,15.6742,121200.0
2013-10-23 15:00:00,21.34,21.36,21.34,21.34,91600.0,15.6669,15.6816,15.6669,15.6669,91600.0
2013-10-23 15:10:00,21.34,21.35,21.33,21.34,400800.0,15.6669,15.6742,15.6595,15.6669,400800.0
2013-10-23 15:20:00,21.34,21.35,21.29,21.29,209600.0,15.6669,15.6742,15.6302,15.6302,209600.0
2013-10-23 15:30:00,21.29,21.31,21.28,21.28,125200.0,15.6302,15.6449,15.6228,15.6228,125200.0
2013-10-23 15:40:00,21.28,21.3,21.27,21.27,172400.0,15.6228,15.6375,15.6155,15.6155,172400.0
2013-10-23 15:50:00,21.27,21.29,21.26,21.28,416000.0,15.6155,15.6302,15.6082,15.6228,416000.0
2013-10-24 09:30:00,21.39,21.39,21.17,21.25,271200.0,15.7036,15.7036,15.5421,15.6008,271200.0
2013-10-24 09:40:00,21.24,21.26,21.19,21.21,110000.0,15.5935,15.6082,15.5568,15.5714,110000.0
2013-10-24 09:50:00,21.2,21.24,21.17,21.19,68000.0,15.5641,15.5935,15.5421,15.5568,68000.0
2013-10-24 10:00:00,21.21,21.25,21.18,21.22,60000.0,15.5714,15.6008,15.5494,15.5788,60000.0
2013-10-24 10:10:00,21.23,21.24,21.21,21.22,54800.0,15.5861,15.5935,15.5714,15.5788,54800.0
2013-10-24 10:20:00,21.22,21.25,21.19,21.19,84400.0,15.5788,15.6008,15.5568,15.5568,84400.0
2013-10-24 10:30:00,21.2,21.21,21.18,21.2,87600.0,15.5641,15.5714,15.5494,15.5641,87600.0
2013-10-24 10:40:00,21.2,21.21,21.19,21.21,22000.0,15.5641,15.5714,15.5568,15.5714,22000.0
2013-10-24 10:50:00,21.21,21.22,21.2,21.21,60400.0,15.5714,15.5788,15.5641,15.5714,60400.0
2013-10-24 11:00:00,21.21,21.22,21.2,21.21,33600.0,15.5714,15.5788,15.5641,15.5714,33600.0
2013-10-24 11:10:00,21.22,21.23,21.21,21.21,48800.0,15.5788,15.5861,15.5714,15.5714,48800.0
2013-10-24 11:20:00,21.21,21.24,21.21,21.24,60000.0,15.5714,15.5935,15.5714,15.5935,60000.0
2013-10-24 11:30:00,21.24,21.24,21.22,21.22,26000.0,15.5935,15.5935,15.5788,15.5788,26000.0
2013-10-24 11:40:00,21.23,21.24,21.22,21.23,38800.0,15.5861,15.5935,15.5788,15.5861,38800.0
2013-10-24 11:50:00,21.23,21.23,21.19,21.2,404000.0,15.5861,15.5861,15.5568,15.5641,404000.0
2013-10-24 12:00:00,21.2,21.23,21.2,21.22,71200.0,15.5641,15.5861,15.5641,15.5788,71200.0
2013-10-24 12:10:00,21.21,21.22,21.19,21.19,103600.0,15.5714,15.5788,15.5568,15.5568,103600.0
2013-10-24 12:20:00,21.19,21.19,21.18,21.18,41200.0,15.5568,15.5568,15.5494,15.5494,41200.0
2013-10-24 12:30:00,21.19,21.2,21.16,21.16,99600.0,15.5568,15.5641,15.5347,15.5347,99600.0
2013-10-24 12:40:00,21.16,21.17,21.13,21.14,377200.0,15.5347,15.5421,15.5127,15.5201,377200.0
2013-10-24 12:50:00,21.14,21.2,21.14,21.2,43200.0,15.5201,15.5641,15.5201,15.5641,43200.0
2013-10-24 13:00:00,21.2,21.23,21.19,21.23,47600.0,15.5641,15.5861,15.5568,15.5861,47600.0
2013-10-24 13:10:00,21.23,21.23,21.21,21.21,94800.0,15.5861,15.5861,15.5714,15.5714,94800.0
2013-10-24 13:20:00,21.21,21.24,21.21,21.23,41600.0,15.5714,15.5935,15.5714,15.5861,41600.0
2013-10-24 13:30:00,21.23,21.24,21.22,21.22,31200.0,15.5861,15.5935,15.5788,15.5788,31200.0
2013-10-24 13:40:00,21.22,21.23,21.2,21.21,82800.0,15.5788,15.5861,15.5641,15.5714,82800.0
2013-10-24 13:50:00,21.21,21.23,21.2,21.22,36400.0,15.5714,15.5861,15.5641,15.5788,36400.0
2013-10-24 14:00:00,21.22,21.23,21.2,21.2,34400.0,15.5788,15.5861,15.5641,15.5641,34400.0
2013-10-24 14:10:00,21.2,21.23,21.2,21.22,68800.0,15.5641,15.5861,15.5641,15.5788,68800.0
2013-10-24 14:20:00,21.22,21.23,21.2,21.21,142400.0,15.5788,15.5861,15.5641,15.5714,142400.0
2013-10-24 14:30:00,21.21,21.24,21.21,21.24,122000.0,15.5714,15.5935,15.5714,15.5935,122000.0
2013-10-24 14:40:00,21.24,21.28,21.24,21.27,125200.0,15.5935,15.6228,15.5935,15.6155,125200.0
2013-10-24 14:50:00,21.27,21.31,21.27,21.31,80800.0,15.6155,15.6449,15.6155,15.6449,80800.0
2013-10-24 15:00:00,21.31,21.32,21.3,21.32,166400.0,15.6449,15.6522,15.6375,15.6522,166400.0
2013-10-24 15:10:00,21.32,21.33,21.31,21.31,103200.0,15.6522,15.6595,15.6449,15.6449,103200.0
2013-10-24 15:20:00,21.31,21.32,21.31,21.31,106000.0,15.6449,15.6522,15.6449,15.6449,106000.0
2013-10-24 15:30:00,21.31,21.32,21.27,21.27,108000.0,15.6449,15.6522,15.6155,15.6155,108000.0
2013-10-24 15:40:00,21.27,21.29,21.27,21.29,136400.0,15.6155,15.6302,15.6155,15.6302,136400.0
2013-10-24 15:50:00,21.28,21.31,21.28,21.29,276400.0,15.6228,15.6449,15.6228,15.6302,276400.0
2013-10-25 09:30:00,21.25,21.31,21.14,21.2,190800.0,15.6008,15.6449,15.5201,15.5641,190800.0
2013-10-25 09:40:00,21.2,21.22,21.13,21.2,163200.0,15.5641,15.5788,15.5127,15.5641,163200.0
2013-10-25 09:50:00,21.2,21.25,21.19,21.24,75200.0,15.5641,15.6008,15.5568,15.5935,75200.0
2013-10-25 10:00:00,21.25,21.27,21.22,21.24,33200.0,15.6008,15.6155,15.5788,15.5935,33200.0
2013-10-25 10:10:00,21.23,21.25,21.2,21.24,94000.0,15.5861,15.6008,15.5641,15.5935,94000.0
2013-10-25 10:20:00,21.24,21.26,21.23,21.25,102800.0,15.5935,15.6082,15.5861,15.6008,102800.0
2013-10-25 10:30:00,21.23,21.25,21.22,21.23,87200.0,15.5861,15.6008,15.5788,15.5861,87200.0
2013-10-25 10:40:00,21.23,21.25,21.2,21.23,49600.0,15.5861,15.6008,15.5641,15.5861,49600.0
2013-10-25 10:50:00,21.24,21.31,21.24,21.29,111600.0,15.5935,15.6449,15.5935,15.6302,111600.0
2013-10-25 11:00:00,21.29,21.31,21.28,21.3,94000.0,15.6302,15.6449,15.6228,15.6375,94000.0
2013-10-25 11:10:00,21.3,21.3,21.28,21.29,34000.0,15.6375,15.6375,15.6228,15.6302,34000.0
2013-10-25 11:20:00,21.29,21.33,21.29,21.33,38400.0,15.6302,15.6595,15.6302,15.6595,38400.0
2013-10-25 11:30:00,21.32,21.35,21.31,21.32,45200.0,15.6522,15.6742,15.6449,15.6522,45200.0
2013-10-25 11:40:00,21.33,21.34,21.32,21.33,35200.0,15.6595,15.6669,15.6522,15.6595,35200.0
2013-10-25 11:50:00,21.32,21.32,21.31,21.32,77200.0,15.6522,15.6522,15.6449,15.6522,77200.0
2013-10-25 12:00:00,21.32,21.34,21.32,21.33,33200.0,15.6522,15.6669,15.6522,15.6595,33200.0
2013-10-25 12:10:00,21.33,21.34,21.32,21.32,28400.0,15.6595,15.6669,15.6522,15.6522,28400.0
2013-10-25 12:20:00,21.33,21.34,21.31,21.32,57600.0,15.6595,15.6669,15.6449,15.6522,57600.0
2013-10-25 12:30:00,21.32,21.32,21.29,21.32,36800.0,15.6522,15.6522,15.6302,15.6522,36800.0
2013-10-25 12:40:00,21.32,21.34,21.31,21.34,49600.0,15.6522,15.6669,15.6449,15.6669,49600.0
2013-10-25 12:50:00,21.34,21.35,21.33,21.35,36000.0,15.6669,15.6742,15.6595,15.6742,36000.0
2013-10-25 13:00:00,21.35,21.36,21.32,21.33,41200.0,15.6742,15.6816,15.6522,15.6595,41200.0
2013-10-25 13:10:00,21.33,21.33,21.3,21.31,36400.0,15.6595,15.6595,15.6375,15.6449,36400.0
2013-10-25 13:20:00,21.32,21.33,21.3,21.32,34800.0,15.6522,15.6595,15.6375,15.6522,34800.0
2013-10-25 13:30:00,21.32,21.32,21.31,21.32,54400.0,15.6522,15.6522,15.6449,15.6522,54400.0
2013-10-25 13:40:00,21.32,21.38,21.31,21.36,498400.0,15.6522,15.6963,15.6449,15.6816,498400.0
2013-10-25 13:50:00,21.37,21.38,21.34,21.35,46800.0,15.6889,15.6963,15.6669,15.6742,46800.0
2013-10-25 14:00:00,21.36,21.37,21.35,21.37,83600.0,15.6816,15.6889,15.6742,15.6889,83600.0
2013-10-25 14:10:00,21.37,21.39,21.37,21.39,72000.0,15.6889,15.7036,15.6889,15.7036,72000.0
2013-10-25 14:20:00,21.39,21.39,21.38,21.38,79200.0,15.7036,15.7036,15.6963,15.6963,79200.0
2013-10-25 14:30:00,21.38,21.39,21.38,21.39,92000.0,15.6963,15.7036,15.6963,15.7036,92000.0
2013-10-25 14:40:00,21.39,21.41,21.38,21.41,43600.0,15.7036,15.7183,15.6963,15.7183,43600.0
2013-10-25 14:50:00,21.41,21.41,21.39,21.39,52800.0,15.7183,15.7183,15.7036,15.7036,52800.0
2013-10-25 15:00:00,21.39,21.41,21.39,21.4,89600.0,15.7036,15.7183,15.7036,15.7109,89600.0
2013-10-25 15:10:00,21.41,21.43,21.41,21.43,126000.0,15.7183,15.733,15.7183,15.733,126000.0
2013-10-25 15:20:00,21.43,21.44,21.42,21.44,86000.0,15.733,15.7403,15.7256,15.7403,86000.0
2013-10-25 15:30:00,21.44,21.46,21.43,21.43,125200.0,15.7403,15.755,15.733,15.733,125200.0
2013-10-25 15:40:00,21.43,21.49,21.43,21.48,172000.0,15.733,15.777,15.733,15.7697,172000.0
2013-10-25 15:50:00,21.48,21.49,21.46,21.49,466000.0,15.7697,15.777,15.755,15.777,466000.0
2013-10-28 09:30:00,21.39,21.51,21.37,21.45,313600.0,15.7036,15.7917,15.6889,15.7476,313600.0
2013-10-28 09:40:00,21.45,21.48,21.37,21.44,219200.0,15.7476,15.7697,15.6889,15.7403,219200.0
2013-10-28 09:50:00,21.45,21.47,21.42,21.46,262000.0,15.7476,15.7623,15.7256,15.755,262000.0
2013-10-28 10:00:00,21.47,21.5,21.43,21.43,258000.0,15.7623,15.7844,15.733,15.733,258000.0
2013-10-28 10:10:00,21.44,21.5,21.44,21.49,214000.0,15.7403,15.7844,15.7403,15.777,214000.0
2013-10-28 10:20:00,21.49,21.49,21.39,21.39,283200.0,15.777,15.777,15.7036,15.7036,283200.0
2013-10-28 10:30:00,21.39,21.43,21.32,21.33,265200.0,15.7036,15.733,15.6522,15.6595,265200.0
2013-10-28 10:40:00,21.33,21.34,21.26,21.28,204400.0,15.6595,15.6669,15.6082,15.6228,204400.0
2013-10-28 10:50:00,21.28,21.35,21.28,21.31,204400.0,15.6228,15.6742,15.6228,15.6449,204400.0
2013-10-28 11:00:00,21.31,21.39,21.31,21.35,255600.0,15.6449,15.7036,15.6449,15.6742,255600.0
2013-10-28 11:10:00,21.35,21.36,21.31,21.33,173600.0,15.6742,15.6816,15.6449,15.6595,173600.0
2013-10-28 11:20:00,21.32,21.37,21.32,21.36,157600.0,15.6522,15.6889,15.6522,15.6816,157600.0
2013-10-28 11:30:00,21.36,21.38,21.35,21.36,180000.0,15.6816,15.6963,15.6742,15.6816,180000.0
2013-10-28 11:40:00,21.37,21.4,21.36,21.39,118800.0,15.6889,15.7109,15.6816,15.7036,118800.0
2013-10-28 11:50:00,21.39,21.42,21.39,21.4,226000.0,15.7036,15.7256,15.7036,15.7109,226000.0
2013-10-28 12:00:00,21.4,21.4,21.36,21.39,134000.0,15.7109,15.7109,15.6816,15.7036,134000.0
2013-10-28 12:10:00,21.39,21.4,21.36,21.36,188400.0,15.7036,15.7109,15.6816,15.6816,188400.0
2013-10-28 12:20:00,21.36,21.38,21.29,21.29,284400.0,15.6816,15.6963,15.6302,15.6302,284400.0
2013-10-28 12:30:00,21.29,21.33,21.29,21.3,85600.0,15.6302,15.6595,15.6302,15.6375,85600.0
2013-10-28 12:40:00,21.31,21.34,21.3,21.34,72800.0,15.6449,15.6669,15.6375,15.6669,72800.0
2013-10-28 12:50:00,21.35,21.35,21.29,21.31,122000.0,15.6742,15.6742,15.6302,15.6449,122000.0
2013-10-28 13:00:00,21.31,21.32,21.29,21.31,86400.0,15.6449,15.6522,15.6302,15.6449,86400.0
2013-10-28 13:10:00,21.31,21.31,21.29,21.3,40800.0,15.6449,15.6449,15.6302,15.6375,40800.0
2013-10-28 13:20:00,21.3,21.31,21.28,21.28,55200.0,15.6375,15.6449,15.6228,15.6228,55200.0
2013-10-28 13:30:00,21.28,21.29,21.26,21.26,72800.0,15.6228,15.6302,15.6082,15.6082,72800.0
2013-10-28 13:40:00,21.26,21.26,21.24,21.24,124800.0,15.6082,15.6082,15.5935,15.5935,124800.0
2013-10-28 13:50:00,21.25,21.25,21.17,21.18,424000.0,15.6008,15.6008,15.5421,15.5494,424000.0
2013-10-28 14:00:00,21.18,21.23,21.18,21.21,208000.0,15.5494,15.5861,15.5494,15.5714,208000.0
2013-10-28 14:10:00,21.21,21.23,21.2,21.21,93200.0,15.5714,15.5861,15.5641,15.5714,93200.0
2013-10-28 14:20:00,21.21,21.25,21.2,21.24,100800.0,15.5714,15.6008,15.5641,15.5935,100800.0
2013-10-28 14:30:00,21.24,21.29,21.24,21.28,149600.0,15.5935,15.6302,15.5935,15.6228,149600.0
2013-10-28 14:40:00,21.28,21.3,21.28,21.28,72000.0,15.6228,15.6375,15.6228,15.6228,72000.0
2013-10-28 14:50:00,21.28,21.29,21.24,21.25,91200.0,15.6228,15.6302,15.5935,15.6008,91200.0
2013-10-28 15:00:00,21.25,21.25,21.23,21.23,176000.0,15.6008,15.6008,15.5861,15.5861,176000.0
2013-10-28 15:10:00,21.23,21.23,21.2,21.2,231200.0,15.5861,15.5861,15.5641,15.5641,231200.0
2013-10-28 15:20:00,21.2,21.21,21.19,21.21,402800.0,15.5641,15.5714,15.5568,15.5714,402800.0
2013-10-28 15:30:00,21.21,21.22,21.19,21.22,284400.0,15.5714,15.5788,15.5568,15.5788,284400.0
2013-10-28 15:40:00,21.22,21.26,21.22,21.25,450400.0,15.5788,15.6082,15.5788,15.6008,450400.0
2013-10-28 15:50:00,21.25,21.29,21.25,21.29,624800.0,15.6008,15.6302,15.6008,15.6302,624800.0
2013-10-29 09:30:00,21.29,21.36,21.23,21.33,143200.0,15.6302,15.6816,15.5861,15.6595,143200.0
2013-10-29 09:40:00,21.32,21.39,21.32,21.36,96400.0,15.6522,15.7036,15.6522,15.6816,96400.0
2013-10-29 09:50:00,21.36,21.37,21.31,21.36,120000.0,15.6816,15.6889,15.6449,15.6816,120000.0
2013-10-29 10:00:00,21.36,21.37,21.32,21.34,148800.0,15.6816,15.6889,15.6522,15.6669,148800.0
2013-10-29 10:10:00,21.35,21.39,21.32,21.36,130400.0,15.6742,15.7036,15.6522,15.6816,130400.0
2013-10-29 10:20:00,21.35,21.42,21.35,21.38,84800.0,15.6742,15.7256,15.6742,15.6963,84800.0
2013-10-29 10:30:00,21.39,21.4,21.36,21.36,44800.0,15.7036,15.7109,15.6816,15.6816,44800.0
2013-10-29 10:40:00,21.36,21.41,21.35,21.39,176400.0,15.6816,15.7183,15.6742,15.7036,176400.0
2013-10-29 10:50:00,21.39,21.4,21.37,21.38,78000.0,15.7036,15.7109,15.6889,15.6963,78000.0
2013-10-29 11:00:00,21.38,21.38,21.34,21.35,72800.0,15.6963,15.6963,15.6669,15.6742,72800.0
2013-10-29 11:10:00,21.35,21.36,21.33,21.34,73600.0,15.6742,15.6816,15.6595,15.6669,73600.0
2013-10-29 11:20:00,21.34,21.36,21.33,21.35,67600.0,15.6669,15.6816,15.6595,15.6742,67600.0
2013-10-29 11:30:00,21.35,21.39,21.35,21.37,96800.0,15.6742,15.7036,15.6742,15.6889,96800.0
2013-10-29 11:40:00,21.37,21.38,21.36,21.38,51600.0,15.6889,15.6963,15.6816,15.6963,51600.0
2013-10-29 11:50:00,21.38,21.4,21.38,21.39,66800.0,15.6963,15.7109,15.6963,15.7036,66800.0
2013-10-29 12:00:00,21.4,21.41,21.39,21.41,46400.0,15.7109,15.7183,15.7036,15.7183,46400.0
2013-10-29 12:10:00,21.41,21.42,21.39,21.39,47200.0,15.7183,15.7256,15.7036,15.7036,47200.0
2013-10-29 12:20:00,21.39,21.42,21.39,21.41,254000.0,15.7036,15.7256,15.7036,15.7183,254000.0
2013-10-29 12:30:00,21.42,21.42,21.39,21.4,47600.0,15.7256,15.7256,15.7036,15.7109,47600.0
2013-10-29 12:40:00,21.4,21.41,21.39,21.4,89200.0,15.7109,15.7183,15.7036,15.7109,89200.0
2013-10-29 12:50:00,21.41,21.42,21.4,21.41,50800.0,15.7183,15.7256,15.7109,15.7183,50800.0
2013-10-29 13:00:00,21.4,21.45,21.4,21.45,47600.0,15.7109,15.7476,15.7109,15.7476,47600.0
2013-10-29 13:10:00,21.45,21.46,21.43,21.46,135200.0,15.7476,15.755,15.733,15.755,135200.0
2013-10-29 13:20:00,21.46,21.48,21.46,21.46,66400.0,15.755,15.7697,15.755,15.755,66400.0
2013-10-29 13:30:00,21.46,21.47,21.46,21.47,50400.0,15.755,15.7623,15.755,15.7623,50400.0
2013-10-29 13:40:00,21.46,21.47,21.45,21.46,68000.0,15.755,15.7623,15.7476,15.755,68000.0
2013-10-29 13:50:00,21.46,21.48,21.45,21.46,88400.0,15.755,15.7697,15.7476,15.755,88400.0
2013-10-29 14:00:00,21.46,21.49,21.46,21.48,161600.0,15.755,15.777,15.755,15.7697,161600.0
2013-10-29 14:10:00,21.48,21.49,21.44,21.44,149600.0,15.7697,15.777,15.7403,15.7403,149600.0
2013-10-29 14:20:00,21.44,21.45,21.43,21.44,63600.0,15.7403,15.7476,15.733,15.7403,63600.0
2013-10-29 14:30:00,21.44,21.46,21.43,21.45,62800.0,15.7403,15.755,15.733,15.7476,62800.0
2013-10-29 14:40:00,21.45,21.48,21.45,21.46,90800.0,15.7476,15.7697,15.7476,15.755,90800.0
2013-10-29 14:50:00,21.46,21.48,21.45,21.48,81600.0,15.755,15.7697,15.7476,15.7697,81600.0
2013-10-29 15:00:00,21.48,21.49,21.47,21.49,104000.0,15.7697,15.777,15.7623,15.777,104000.0
2013-10-29 15:10:00,21.49,21.5,21.48,21.49,85200.0,15.777,15.7844,15.7697,15.777,85200.0
2013-10-29 15:20:00,21.49,21.49,21.45,21.46,74400.0,15.777,15.777,15.7476,15.755,74400.0
2013-10-29 15:30:00,21.45,21.45,21.43,21.43,172400.0,15.7476,15.7476,15.733,15.733,172400.0
2013-10-29 15:40:00,21.43,21.45,21.43,21.45,172000.0,15.733,15.7476,15.733,15.7476,172000.0
2013-10-29 15:50:00,21.45,21.51,21.44,21.5,474000.0,15.7476,15.7917,15.7403,15.7844,474000.0
2013-10-30 09:30:00,21.55,21.61,21.48,21.49,188400.0,15.8211,15.8651,15.7697,15.777,188400.0
2013-10-30 09:40:00,21.47,21.51,21.4,21.48,201200.0,15.7623,15.7917,15.7109,15.7697,201200.0
2013-10-30 09:50:00,21.48,21.51,21.45,21.51,191600.0,15.7697,15.7917,15.7476,15.7917,191600.0
2013-10-30 10:00:00,21.51,21.64,21.51,21.57,161200.0,15.7917,15.8871,15.7917,15.8357,161200.0
2013-10-30 10:10:00,21.57,21.61,21.54,21.55,155600.0,15.8357,15.8651,15.8137,15.8211,155600.0
2013-10-30 10:20:00,21.55,21.58,21.54,21.57,65600.0,15.8211,15.8431,15.8137,15.8357,65600.0
2013-10-30 10:30:00,21.57,21.6,21.56,21.56,119600.0,15.8357,15.8578,15.8284,15.8284,119600.0
2013-10-30 10:40:00,21.57,21.65,21.57,21.65,241600.0,15.8357,15.8945,15.8357,15.8945,241600.0
2013-10-30 10:50:00,21.66,21.68,21.63,21.66,109200.0,15.9018,15.9165,15.8798,15.9018,109200.0
2013-10-30 11:00:00,21.66,21.68,21.65,21.65,132400.0,15.9018,15.9165,15.8945,15.8945,132400.0
2013-10-30 11:10:00,21.66,21.67,21.65,21.65,82400.0,15.9018,15.9092,15.8945,15.8945,82400.0
2013-10-30 11:20:00,21.65,21.68,21.63,21.63,90400.0,15.8945,15.9165,15.8798,15.8798,90400.0
2013-10-30 11:30:00,21.62,21.63,21.57,21.6,58400.0,15.8725,15.8798,15.8357,15.8578,58400.0
2013-10-30 11:40:00,21.59,21.6,21.55,21.56,71600.0,15.8504,15.8578,15.8211,15.8284,71600.0
2013-10-30 11:50:00,21.56,21.56,21.54,21.55,62800.0,15.8284,15.8284,15.8137,15.8211,62800.0
2013-10-30 12:00:00,21.55,21.55,21.51,21.53,95200.0,15.8211,15.8211,15.7917,15.8064,95200.0
2013-10-30 12:10:00,21.53,21.54,21.52,21.54,80400.0,15.8064,15.8137,15.799,15.8137,80400.0
2013-10-30 12:20:00,21.53,21.56,21.52,21.54,75600.0,15.8064,15.8284,15.799,15.8137,75600.0
2013-10-30 12:30:00,21.54,21.55,21.52,21.53,140000.0,15.8137,15.8211,15.799,15.8064,140000.0
2013-10-30 12:40:00,21.54,21.55,21.52,21.54,88800.0,15.8137,15.8211,15.799,15.8137,88800.0
2013-10-30 12:50:00,21.54,21.55,21.5,21.51,95600.0,15.8137,15.8211,15.7844,15.7917,95600.0
2013-10-30 13:00:00,21.52,21.54,21.52,21.53,58000.0,15.799,15.8137,15.799,15.8064,58000.0
2013-10-30 13:10:00,21.53,21.54,21.52,21.54,55200.0,15.8064,15.8137,15.799,15.8137,55200.0
2013-10-30 13:20:00,21.53,21.54,21.47,21.47,59200.0,15.8064,15.8137,15.7623,15.7623,59200.0
2013-10-30 13:30:00,21.47,21.49,21.47,21.48,64000.0,15.7623,15.777,15.7623,15.7697,64000.0
2013-10-30 13:40:00,21.47,21.5,21.47,21.5,99200.0,15.7623,15.7844,15.7623,15.7844,99200.0
2013-10-30 13:50:00,21.5,21.52,21.5,21.51,72400.0,15.7844,15.799,15.7844,15.7917,72400.0
2013-10-30 14:00:00,21.51,21.56,21.45,21.47,188400.0,15.7917,15.8284,15.7476,15.7623,188400.0
2013-10-30 14:10:00,21.47,21.53,21.42,21.44,235600.0,15.7623,15.8064,15.7256,15.7403,235600.0
2013-10-30 14:20:00,21.43,21.45,21.37,21.41,213600.0,15.733,15.7476,15.6889,15.7183,213600.0
2013-10-30 14:30:00,21.42,21.46,21.41,21.43,114400.0,15.7256,15.755,15.7183,15.733,114400.0
2013-10-30 14:40:00,21.43,21.45,21.41,21.45,171200.0,15.733,15.7476,15.7183,15.7476,171200.0
2013-10-30 14:50:00,21.45,21.48,21.43,21.46,126000.0,15.7476,15.7697,15.733,15.755,126000.0
2013-10-30 15:00:00,21.47,21.48,21.42,21.43,109600.0,15.7623,15.7697,15.7256,15.733,109600.0
2013-10-30 15:10:00,21.43,21.45,21.41,21.43,147200.0,15.733,15.7476,15.7183,15.733,147200.0
2013-10-30 15:20:00,21.42,21.43,21.38,21.4,189600.0,15.7256,15.733,15.6963,15.7109,189600.0
2013-10-30 15:30:00,21.4,21.42,21.39,21.42,223200.0,15.7109,15.7256,15.7036,15.7256,223200.0
2013-10-30 15:40:00,21.42,21.44,21.38,21.39,212800.0,15.7256,15.7403,15.6963,15.7036,212800.0
2013-10-30 15:50:00,21.39,21.43,21.39,21.4,377600.0,15.7036,15.733,15.7036,15.7109,377600.0
2013-10-31 09:30:00,21.4,21.43,21.27,21.28,134000.0,15.7109,15.733,15.6155,15.6228,134000.0
2013-10-31 09:40:00,21.31,21.35,21.25,21.26,93600.0,15.6449,15.6742,15.6008,15.6082,93600.0
2013-10-31 09:50:00,21.27,21.27,21.16,21.22,167200.0,15.6155,15.6155,15.5347,15.5788,167200.0
2013-10-31 10:00:00,21.24,21.24,21.16,21.18,97200.0,15.5935,15.5935,15.5347,15.5494,97200.0
2013-10-31 10:10:00,21.18,21.2,21.13,21.16,63200.0,15.5494,15.5641,15.5127,15.5347,63200.0
2013-10-31 10:20:00,21.16,21.16,21.07,21.08,191600.0,15.5347,15.5347,15.4687,15.476,191600.0
2013-10-31 10:30:00,21.08,21.11,21.03,21.08,187200.0,15.476,15.498,15.4393,15.476,187200.0
2013-10-31 10:40:00,21.08,21.16,21.08,21.12,119200.0,15.476,15.5347,15.476,15.5054,119200.0
2013-10-31 10:50:00,21.12,21.15,21.11,21.13,160400.0,15.5054,15.5274,15.498,15.5127,160400.0
2013-10-31 11:00:00,21.14,21.17,21.14,21.15,110800.0,15.5201,15.5421,15.5201,15.5274,110800.0
2013-10-31 11:10:00,21.16,21.19,21.14,21.18,136800.0,15.5347,15.5568,15.5201,15.5494,136800.0
2013-10-31 11:20:00,21.18,21.21,21.17,21.2,152400.0,15.5494,15.5714,15.5421,15.5641,152400.0
2013-10-31 11:30:00,21.21,21.22,21.18,21.19,180400.0,15.5714,15.5788,15.5494,15.5568,180400.0
2013-10-31 11:40:00,21.2,21.21,21.17,21.17,123200.0,15.5641,15.5714,15.5421,15.5421,123200.0
2013-10-31 11:50:00,21.17,21.18,21.14,21.17,221600.0,15.5421,15.5494,15.5201,15.5421,221600.0
2013-10-31 12:00:00,21.18,21.2,21.16,21.19,64800.0,15.5494,15.5641,15.5347,15.5568,64800.0
2013-10-31 12:10:00,21.18,21.2,21.17,21.18,88400.0,15.5494,15.5641,15.5421,15.5494,88400.0
2013-10-31 12:20:00,21.18,21.18,21.14,21.14,102000.0,15.5494,15.5494,15.5201,15.5201,102000.0
2013-10-31 12:30:00,21.14,21.19,21.14,21.17,253200.0,15.5201,15.5568,15.5201,15.5421,253200.0
2013-10-31 12:40:00,21.17,21.19,21.17,21.17,82400.0,15.5421,15.5568,15.5421,15.5421,82400.0
2013-10-31 12:50:00,21.17,21.18,21.16,21.17,104000.0,15.5421,15.5494,15.5347,15.5421,104000.0
2013-10-31 13:00:00,21.17,21.18,21.16,21.16,104800.0,15.5421,15.5494,15.5347,15.5347,104800.0
2013-10-31 13:10:00,21.16,21.18,21.16,21.17,110800.0,15.5347,15.5494,15.5347,15.5421,110800.0
2013-10-31 13:20:00,21.17,21.17,21.15,21.15,123600.0,15.5421,15.5421,15.5274,15.5274,123600.0
2013-10-31 13:30:00,21.15,21.18,21.15,21.18,86400.0,15.5274,15.5494,15.5274,15.5494,86400.0
2013-10-31 13:40:00,21.18,21.23,21.18,21.21,203200.0,15.5494,15.5861,15.5494,15.5714,203200.0
2013-10-31 13:50:00,21.21,21.27,21.21,21.26,115200.0,15.5714,15.6155,15.5714,15.6082,115200.0
2013-10-31 14:00:00,21.26,21.31,21.25,21.3,131600.0,15.6082,15.6449,15.6008,15.6375,131600.0
2013-10-31 14:10:00,21.31,21.36,21.31,21.36,119600.0,15.6449,15.6816,15.6449,15.6816,119600.0
2013-10-31 14:20:00,21.36,21.39,21.36,21.36,128800.0,15.6816,15.7036,15.6816,15.6816,128800.0
2013-10-31 14:30:00,21.36,21.39,21.36,21.38,111200.0,15.6816,15.7036,15.6816,15.6963,111200.0
2013-10-31 14:40:00,21.38,21.4,21.34,21.34,192400.0,15.6963,15.7109,15.6669,15.6669,192400.0
2013-10-31 14:50:00,21.34,21.34,21.28,21.3,170000.0,15.6669,15.6669,15.6228,15.6375,170000.0
2013-10-31 15:00:00,21.29,21.29,21.2,21.21,238800.0,15.6302,15.6302,15.5641,15.5714,238800.0
2013-10-31 15:10:00,21.2,21.28,21.19,21.24,249200.0,15.5641,15.6228,15.5568,15.5935,249200.0
2013-10-31 15:20:00,21.24,21.27,21.22,21.23,248000.0,15.5935,15.6155,15.5788,15.5861,248000.0
2013-10-31 15:30:00,21.23,21.25,21.2,21.23,241200.0,15.5861,15.6008,15.5641,15.5861,241200.0
2013-10-31 15:40:00,21.24,21.25,21.19,21.24,513600.0,15.5935,15.6008,15.5568,15.5935,513600.0
2013-10-31 15:50:00,21.24,21.28,21.15,21.21,1329200.0,15.5935,15.6228,15.5274,15.5714,1329200.0
2013-11-01 09:30:00,21.58,21.93,21.4,21.9,1322800.0,15.8431,16.1,15.7109,16.078,1322800.0
2013-11-01 09:40:00,21.91,22.36,21.9,22.16,1491200.0,16.0854,16.4157,16.078,16.2689,1491200.0
2013-11-01 09:50:00,22.16,22.25,22.1,22.12,708000.0,16.2689,16.335,16.2248,16.2395,708000.0
2013-11-01 10:00:00,22.12,22.23,22.11,22.2,720800.0,16.2395,16.3203,16.2322,16.2983,720800.0
2013-11-01 10:10:00,22.2,22.2,22.11,22.16,418800.0,16.2983,16.2983,16.2322,16.2689,418800.0
2013-11-01 10:20:00,22.15,22.25,22.11,22.24,479600.0,16.2616,16.335,16.2322,16.3276,479600.0
2013-11-01 10:30:00,22.24,22.27,22.18,22.22,337600.0,16.3276,16.3497,16.2836,16.3129,337600.0
2013-11-01 10:40:00,22.22,22.31,22.21,22.28,412400.0,16.3129,16.379,16.3056,16.357,412400.0
2013-11-01 10:50:00,22.28,22.29,22.19,22.19,307600.0,16.357,16.3643,16.2909,16.2909,307600.0
2013-11-01 11:00:00,22.2,22.21,22.18,22.19,449200.0,16.2983,16.3056,16.2836,16.2909,449200.0
2013-11-01 11:10:00,22.19,22.22,22.18,22.19,270400.0,16.2909,16.3129,16.2836,16.2909,270400.0
2013-11-01 11:20:00,22.19,22.24,22.18,22.22,346000.0,16.2909,16.3276,16.2836,16.3129,346000.0
2013-11-01 11:30:00,22.23,22.3,22.22,22.26,266000.0,16.3203,16.3717,16.3129,16.3423,266000.0
2013-11-01 11:40:00,22.27,22.44,22.26,22.43,494800.0,16.3497,16.4745,16.3423,16.4671,494800.0
2013-11-01 11:50:00,22.43,22.43,22.32,22.33,256800.0,16.4671,16.4671,16.3864,16.3937,256800.0
2013-11-01 12:00:00,22.33,22.33,22.28,22.31,323200.0,16.3937,16.3937,16.357,16.379,323200.0
2013-11-01 12:10:00,22.31,22.31,22.22,22.23,357200.0,16.379,16.379,16.3129,16.3203,357200.0
2013-11-01 12:20:00,22.23,22.27,22.17,22.2,292000.0,16.3203,16.3497,16.2762,16.2983,292000.0
2013-11-01 12:30:00,22.19,22.23,22.19,22.22,203200.0,16.2909,16.3203,16.2909,16.3129,203200.0
2013-11-01 12:40:00,22.22,22.25,22.15,22.17,206400.0,16.3129,16.335,16.2616,16.2762,206400.0
2013-11-01 12:50:00,22.15,22.24,22.15,22.22,209200.0,16.2616,16.3276,16.2616,16.3129,209200.0
2013-11-01 13:00:00,22.23,22.23,22.13,22.15,118000.0,16.3203,16.3203,16.2469,16.2616,118000.0
2013-11-01 13:10:00,22.15,22.16,22.11,22.14,232800.0,16.2616,16.2689,16.2322,16.2542,232800.0
2013-11-01 13:20:00,22.13,22.17,22.12,22.15,193600.0,16.2469,16.2762,16.2395,16.2616,193600.0
2013-11-01 13:30:00,22.15,22.18,22.14,22.15,311200.0,16.2616,16.2836,16.2542,16.2616,311200.0
2013-11-01 13:40:00,22.14,22.16,22.11,22.16,119200.0,16.2542,16.2689,16.2322,16.2689,119200.0
2013-11-01 13:50:00,22.16,22.17,22.09,22.1,216800.0,16.2689,16.2762,16.2175,16.2248,216800.0
2013-11-01 14:00:00,22.11,22.12,22.05,22.11,280000.0,16.2322,16.2395,16.1881,16.2322,280000.0
2013-11-01 14:10:00,22.11,22.15,22.1,22.13,229600.0,16.2322,16.2616,16.2248,16.2469,229600.0
2013-11-01 14:20:00,22.13,22.14,22.12,22.13,124800.0,16.2469,16.2542,16.2395,16.2469,124800.0
2013-11-01 14:30:00,22.13,22.15,22.12,22.13,171200.0,16.2469,16.2616,16.2395,16.2469,171200.0
2013-11-01 14:40:00,22.13,22.15,22.12,22.13,130000.0,16.2469,16.2616,16.2395,16.2469,130000.0
2013-11-01 14:50:00,22.13,22.14,22.11,22.12,158400.0,16.2469,16.2542,16.2322,16.2395,158400.0
2013-11-01 15:00:00,22.12,22.12,22.06,22.06,139200.0,16.2395,16.2395,16.1955,16.1955,139200.0
2013-11-01 15:10:00,22.06,22.14,22.06,22.1,139600.0,16.1955,16.2542,16.1955,16.2248,139600.0
2013-11-01 15:20:00,22.09,22.1,22.06,22.06,191600.0,16.2175,16.2248,16.1955,16.1955,191600.0
2013-11-01 15:30:00,22.06,22.06,22.0,22.0,474000.0,16.1955,16.1955,16.1514,16.1514,474000.0
2013-11-01 15:40:00,22.0,22.04,22.0,22.01,474000.0,16.1514,16.1808,16.1514,16.1588,474000.0
2013-11-01 15:50:00,22.01,22.07,22.0,22.05,1115600.0,16.1588,16.2028,16.1514,16.1881,1115600.0
2013-11-04 09:30:00,22.16,22.25,21.86,21.87,545600.0,16.2689,16.335,16.0486,16.056,545600.0
2013-11-04 09:40:00,21.86,21.87,21.75,21.78,331200.0,16.0486,16.056,15.9679,15.9899,331200.0
2013-11-04 09:50:00,21.78,21.86,21.78,21.81,259600.0,15.9899,16.0486,15.9899,16.0119,259600.0
2013-11-04 10:00:00,21.8,21.83,21.75,21.75,410400.0,16.0046,16.0266,15.9679,15.9679,410400.0
2013-11-04 10:10:00,21.75,21.82,21.75,21.81,416000.0,15.9679,16.0193,15.9679,16.0119,416000.0
2013-11-04 10:20:00,21.81,21.84,21.79,21.8,230400.0,16.0119,16.034,15.9973,16.0046,230400.0
2013-11-04 10:30:00,21.8,21.88,21.8,21.85,229600.0,16.0046,16.0633,16.0046,16.0413,229600.0
2013-11-04 10:40:00,21.85,21.93,21.85,21.91,273200.0,16.0413,16.1,16.0413,16.0854,273200.0
2013-11-04 10:50:00,21.91,21.92,21.89,21.9,264000.0,16.0854,16.0927,16.0707,16.078,264000.0
2013-11-04 11:00:00,21.9,21.95,21.9,21.93,187600.0,16.078,16.1147,16.078,16.1,187600.0
2013-11-04 11:10:00,21.93,21.94,21.88,21.88,410400.0,16.1,16.1074,16.0633,16.0633,410400.0
2013-11-04 11:20:00,21.88,21.9,21.85,21.9,118800.0,16.0633,16.078,16.0413,16.078,118800.0
2013-11-04 11:30:00,21.9,21.93,21.9,21.9,185200.0,16.078,16.1,16.078,16.078,185200.0
2013-11-04 11:40:00,21.9,21.94,21.9,21.93,115600.0,16.078,16.1074,16.078,16.1,115600.0
2013-11-04 11:50:00,21.93,21.98,21.92,21.96,277200.0,16.1,16.1367,16.0927,16.1221,277200.0
2013-11-04 12:00:00,21.96,22.0,21.96,21.98,215200.0,16.1221,16.1514,16.1221,16.1367,215200.0
2013-11-04 12:10:00,21.98,21.98,21.94,21.94,142000.0,16.1367,16.1367,16.1074,16.1074,142000.0
2013-11-04 12:20:00,21.93,21.94,21.9,21.93,91600.0,16.1,16.1074,16.078,16.1,91600.0
2013-11-04 12:30:00,21.93,21.97,21.92,21.96,98000.0,16.1,16.1294,16.0927,16.1221,98000.0
2013-11-04 12:40:00,21.97,21.98,21.95,21.97,81600.0,16.1294,16.1367,16.1147,16.1294,81600.0
2013-11-04 12:50:00,21.97,22.0,21.96,21.99,82400.0,16.1294,16.1514,16.1221,16.1441,82400.0
2013-11-04 13:00:00,22.0,22.0,21.99,22.0,134400.0,16.1514,16.1514,16.1441,16.1514,134400.0
2013-11-04 13:10:00,22.0,22.01,22.0,22.0,94400.0,16.1514,16.1588,16.1514,16.1514,94400.0
2013-11-04 13:20:00,22.0,22.03,22.0,22.03,150000.0,16.1514,16.1735,16.1514,16.1735,150000.0
2013-11-04 13:30:00,22.03,22.11,22.03,22.1,238800.0,16.1735,16.2322,16.1735,16.2248,238800.0
2013-11-04 13:40:00,22.1,22.11,22.04,22.05,151600.0,16.2248,16.2322,16.1808,16.1881,151600.0
2013-11-04 13:50:00,22.05,22.1,22.05,22.08,98400.0,16.1881,16.2248,16.1881,16.2102,98400.0
2013-11-04 14:00:00,22.07,22.08,22.06,22.07,174800.0,16.2028,16.2102,16.1955,16.2028,174800.0
2013-11-04 14:10:00,22.08,22.13,22.08,22.11,192400.0,16.2102,16.2469,16.2102,16.2322,192400.0
2013-11-04 14:20:00,22.11,22.13,22.1,22.1,169200.0,16.2322,16.2469,16.2248,16.2248,169200.0
2013-11-04 14:30:00,22.1,22.11,22.07,22.07,100400.0,16.2248,16.2322,16.2028,16.2028,100400.0
2013-11-04 14:40:00,22.08,22.09,22.04,22.04,94800.0,16.2102,16.2175,16.1808,16.1808,94800.0
2013-11-04 14:50:00,22.04,22.06,22.03,22.03,115600.0,16.1808,16.1955,16.1735,16.1735,115600.0
2013-11-04 15:00:00,22.03,22.03,21.99,22.0,158400.0,16.1735,16.1735,16.1441,16.1514,158400.0
2013-11-04 15:10:00,22.01,22.02,22.0,22.0,187200.0,16.1588,16.1661,16.1514,16.1514,187200.0
2013-11-04 15:20:00,22.0,22.03,22.0,22.02,227200.0,16.1514,16.1735,16.1514,16.1661,227200.0
2013-11-04 15:30:00,22.02,22.03,22.0,22.03,195600.0,16.1661,16.1735,16.1514,16.1735,195600.0
2013-11-04 15:40:00,22.03,22.03,21.99,22.0,384400.0,16.1735,16.1735,16.1441,16.1514,384400.0
2013-11-04 15:50:00,22.0,22.05,21.98,22.02,768800.0,16.1514,16.1881,16.1367,16.1661,768800.0
2013-11-05 09:30:00,21.99,21.99,21.86,21.91,106000.0,16.1441,16.1441,16.0486,16.0854,106000.0
2013-11-05 09:40:00,21.9,21.98,21.87,21.96,401200.0,16.078,16.1367,16.056,16.1221,401200.0
2013-11-05 09:50:00,21.94,22.0,21.94,21.98,102000.0,16.1074,16.1514,16.1074,16.1367,102000.0
2013-11-05 10:00:00,22.0,22.0,21.92,22.0,161600.0,16.1514,16.1514,16.0927,16.1514,161600.0
2013-11-05 10:10:00,22.0,22.04,21.95,22.03,216000.0,16.1514,16.1808,16.1147,16.1735,216000.0
2013-11-05 10:20:00,22.03,22.09,22.02,22.08,94000.0,16.1735,16.2175,16.1661,16.2102,94000.0
2013-11-05 10:30:00,22.08,22.1,22.02,22.05,179600.0,16.2102,16.2248,16.1661,16.1881,179600.0
2013-11-05 10:40:00,22.06,22.07,22.03,22.04,82000.0,16.1955,16.2028,16.1735,16.1808,82000.0
2013-11-05 10:50:00,22.05,22.11,22.04,22.11,98800.0,16.1881,16.2322,16.1808,16.2322,98800.0
2013-11-05 11:00:00,22.11,22.13,22.1,22.11,108000.0,16.2322,16.2469,16.2248,16.2322,108000.0
2013-11-05 11:10:00,22.11,22.15,22.11,22.12,144800.0,16.2322,16.2616,16.2322,16.2395,144800.0
2013-11-05 11:20:00,22.12,22.16,22.12,22.14,158800.0,16.2395,16.2689,16.2395,16.2542,158800.0
2013-11-05 11:30:00,22.15,22.19,22.14,22.17,129200.0,16.2616,16.2909,16.2542,16.2762,129200.0
2013-11-05 11:40:00,22.17,22.18,22.11,22.11,128000.0,16.2762,16.2836,16.2322,16.2322,128000.0
2013-11-05 11:50:00,22.11,22.12,22.07,22.07,118800.0,16.2322,16.2395,16.2028,16.2028,118800.0
2013-11-05 12:00:00,22.07,22.08,22.06,22.06,96400.0,16.2028,16.2102,16.1955,16.1955,96400.0
2013-11-05 12:10:00,22.06,22.07,22.05,22.06,66400.0,16.1955,16.2028,16.1881,16.1955,66400.0
2013-11-05 12:20:00,22.06,22.09,22.05,22.05,138400.0,16.1955,16.2175,16.1881,16.1881,138400.0
2013-11-05 12:30:00,22.06,22.07,22.04,22.04,75200.0,16.1955,16.2028,16.1808,16.1808,75200.0
2013-11-05 12:40:00,22.04,22.04,22.02,22.03,87200.0,16.1808,16.1808,16.1661,16.1735,87200.0
2013-11-05 12:50:00,22.03,22.06,22.02,22.04,90400.0,16.1735,16.1955,16.1661,16.1808,90400.0
2013-11-05 13:00:00,22.04,22.06,22.04,22.04,60800.0,16.1808,16.1955,16.1808,16.1808,60800.0
2013-11-05 13:10:00,22.05,22.06,22.04,22.05,127200.0,16.1881,16.1955,16.1808,16.1881,127200.0
2013-11-05 13:20:00,22.05,22.05,22.0,22.01,213200.0,16.1881,16.1881,16.1514,16.1588,213200.0
2013-11-05 13:30:00,22.01,22.03,22.0,22.01,60800.0,16.1588,16.1735,16.1514,16.1588,60800.0
2013-11-05 13:40:00,22.01,22.02,21.99,22.01,69200.0,16.1588,16.1661,16.1441,16.1588,69200.0
2013-11-05 13:50:00,22.01,22.02,21.98,21.99,71200.0,16.1588,16.1661,16.1367,16.1441,71200.0
2013-11-05 14:00:00,21.99,22.0,21.94,21.95,129600.0,16.1441,16.1514,16.1074,16.1147,129600.0
2013-11-05 14:10:00,21.95,21.98,21.95,21.97,85200.0,16.1147,16.1367,16.1147,16.1294,85200.0
2013-11-05 14:20:00,21.97,21.98,21.95,21.96,99200.0,16.1294,16.1367,16.1147,16.1221,99200.0
2013-11-05 14:30:00,21.96,21.97,21.95,21.96,136000.0,16.1221,16.1294,16.1147,16.1221,136000.0
2013-11-05 14:40:00,21.96,21.98,21.95,21.97,201200.0,16.1221,16.1367,16.1147,16.1294,201200.0
2013-11-05 14:50:00,21.97,21.98,21.96,21.97,108800.0,16.1294,16.1367,16.1221,16.1294,108800.0
2013-11-05 15:00:00,21.97,21.97,21.92,21.95,253600.0,16.1294,16.1294,16.0927,16.1147,253600.0
2013-11-05 15:10:00,21.95,21.95,21.91,21.92,271600.0,16.1147,16.1147,16.0854,16.0927,271600.0
2013-11-05 15:20:00,21.93,21.93,21.9,21.91,259600.0,16.1,16.1,16.078,16.0854,259600.0
2013-11-05 15:30:00,21.92,21.92,21.85,21.88,333600.0,16.0927,16.0927,16.0413,16.0633,333600.0
2013-11-05 15:40:00,21.87,21.88,21.84,21.85,521200.0,16.056,16.0633,16.034,16.0413,521200.0
2013-11-05 15:50:00,21.85,21.85,21.81,21.81,1155600.0,16.0413,16.0413,16.0119,16.0119,1155600.0
2013-11-06 09:30:00,22.11,22.11,21.91,21.98,300800.0,16.2322,16.2322,16.0854,16.1367,300800.0
2013-11-06 09:40:00,21.99,21.99,21.92,21.98,153600.0,16.1441,16.1441,16.0927,16.1367,153600.0
2013-11-06 09:50:00,21.99,21.99,21.92,21.94,137600.0,16.1441,16.1441,16.0927,16.1074,137600.0
2013-11-06 10:00:00,21.95,21.99,21.93,21.98,155200.0,16.1147,16.1441,16.1,16.1367,155200.0
2013-11-06 10:10:00,21.98,22.03,21.98,22.01,100400.0,16.1367,16.1735,16.1367,16.1588,100400.0
2013-11-06 10:20:00,22.01,22.04,21.98,22.03,502400.0,16.1588,16.1808,16.1367,16.1735,502400.0
2013-11-06 10:30:00,22.02,22.06,22.02,22.03,129600.0,16.1661,16.1955,16.1661,16.1735,129600.0
2013-11-06 10:40:00,22.02,22.05,22.02,22.03,148000.0,16.1661,16.1881,16.1661,16.1735,148000.0
2013-11-06 10:50:00,22.03,22.04,21.98,22.04,131200.0,16.1735,16.1808,16.1367,16.1808,131200.0
2013-11-06 11:00:00,22.04,22.04,22.0,22.01,104000.0,16.1808,16.1808,16.1514,16.1588,104000.0
2013-11-06 11:10:00,22.0,22.01,21.99,22.0,112800.0,16.1514,16.1588,16.1441,16.1514,112800.0
2013-11-06 11:20:00,22.0,22.0,21.97,21.97,79600.0,16.1514,16.1514,16.1294,16.1294,79600.0
2013-11-06 11:30:00,21.98,21.99,21.96,21.97,78000.0,16.1367,16.1441,16.1221,16.1294,78000.0
2013-11-06 11:40:00,21.96,22.01,21.95,21.99,92400.0,16.1221,16.1588,16.1147,16.1441,92400.0
2013-11-06 11:50:00,21.99,22.01,21.98,21.98,60800.0,16.1441,16.1588,16.1367,16.1367,60800.0
2013-11-06 12:00:00,21.98,22.0,21.98,22.0,30000.0,16.1367,16.1514,16.1367,16.1514,30000.0
2013-11-06 12:10:00,22.0,22.05,22.0,22.05,67200.0,16.1514,16.1881,16.1514,16.1881,67200.0
2013-11-06 12:20:00,22.05,22.06,22.04,22.05,118400.0,16.1881,16.1955,16.1808,16.1881,118400.0
2013-11-06 12:30:00,22.04,22.05,22.03,22.04,108800.0,16.1808,16.1881,16.1735,16.1808,108800.0
2013-11-06 12:40:00,22.03,22.04,22.01,22.01,102000.0,16.1735,16.1808,16.1588,16.1588,102000.0
2013-11-06 12:50:00,22.01,22.02,21.97,21.97,132400.0,16.1588,16.1661,16.1294,16.1294,132400.0
2013-11-06 13:00:00,21.97,22.03,21.97,22.02,93600.0,16.1294,16.1735,16.1294,16.1661,93600.0
2013-11-06 13:10:00,22.02,22.06,22.02,22.06,616000.0,16.1661,16.1955,16.1661,16.1955,616000.0
2013-11-06 13:20:00,22.07,22.1,22.07,22.09,92800.0,16.2028,16.2248,16.2028,16.2175,92800.0
2013-11-06 13:30:00,22.09,22.1,22.08,22.09,137200.0,16.2175,16.2248,16.2102,16.2175,137200.0
2013-11-06 13:40:00,22.09,22.09,22.06,22.06,71600.0,16.2175,16.2175,16.1955,16.1955,71600.0
2013-11-06 13:50:00,22.06,22.07,22.05,22.06,51200.0,16.1955,16.2028,16.1881,16.1955,51200.0
2013-11-06 14:00:00,22.05,22.07,22.03,22.04,58800.0,16.1881,16.2028,16.1735,16.1808,58800.0
2013-11-06 14:10:00,22.04,22.04,22.0,22.03,94000.0,16.1808,16.1808,16.1514,16.1735,94000.0
2013-11-06 14:20:00,22.03,22.03,21.98,21.98,118000.0,16.1735,16.1735,16.1367,16.1367,118000.0
2013-11-06 14:30:00,21.98,22.03,21.98,22.03,112400.0,16.1367,16.1735,16.1367,16.1735,112400.0
2013-11-06 14:40:00,22.03,22.04,22.01,22.04,148000.0,16.1735,16.1808,16.1588,16.1808,148000.0
2013-11-06 14:50:00,22.04,22.08,22.03,22.08,147200.0,16.1808,16.2102,16.1735,16.2102,147200.0
2013-11-06 15:00:00,22.08,22.08,22.06,22.07,176800.0,16.2102,16.2102,16.1955,16.2028,176800.0
2013-11-06 15:10:00,22.07,22.07,22.04,22.04,229200.0,16.2028,16.2028,16.1808,16.1808,229200.0
2013-11-06 15:20:00,22.05,22.07,22.04,22.04,172000.0,16.1881,16.2028,16.1808,16.1808,172000.0
2013-11-06 15:30:00,22.04,22.05,22.02,22.03,177600.0,16.1808,16.1881,16.1661,16.1735,177600.0
2013-11-06 15:40:00,22.03,22.06,22.03,22.05,233600.0,16.1735,16.1955,16.1735,16.1881,233600.0
2013-11-06 15:50:00,22.06,22.09,22.05,22.09,473600.0,16.1955,16.2175,16.1881,16.2175,473600.0
2013-11-07 09:30:00,22.06,22.18,22.05,22.15,267600.0,16.1955,16.2836,16.1881,16.2616,267600.0
2013-11-07 09:40:00,22.14,22.15,22.05,22.07,102400.0,16.2542,16.2616,16.1881,16.2028,102400.0
2013-11-07 09:50:00,22.07,22.09,22.03,22.04,100400.0,16.2028,16.2175,16.1735,16.1808,100400.0
2013-11-07 10:00:00,22.04,22.07,22.01,22.03,77200.0,16.1808,16.2028,16.1588,16.1735,77200.0
2013-11-07 10:10:00,22.01,22.09,22.0,22.06,140800.0,16.1588,16.2175,16.1514,16.1955,140800.0
2013-11-07 10:20:00,22.06,22.09,22.04,22.08,105600.0,16.1955,16.2175,16.1808,16.2102,105600.0
2013-11-07 10:30:00,22.08,22.1,22.05,22.09,97200.0,16.2102,16.2248,16.1881,16.2175,97200.0
2013-11-07 10:40:00,22.08,22.09,21.98,21.98,220000.0,16.2102,16.2175,16.1367,16.1367,220000.0
2013-11-07 10:50:00,21.99,21.99,21.91,21.92,146800.0,16.1441,16.1441,16.0854,16.0927,146800.0
2013-11-07 11:00:00,21.92,21.94,21.87,21.87,145600.0,16.0927,16.1074,16.056,16.056,145600.0
2013-11-07 11:10:00,21.88,21.88,21.8,21.83,147200.0,16.0633,16.0633,16.0046,16.0266,147200.0
2013-11-07 11:20:00,21.84,21.86,21.82,21.84,138800.0,16.034,16.0486,16.0193,16.034,138800.0
2013-11-07 11:30:00,21.85,21.92,21.84,21.92,96400.0,16.0413,16.0927,16.034,16.0927,96400.0
2013-11-07 11:40:00,21.92,22.0,21.91,21.95,190400.0,16.0927,16.1514,16.0854,16.1147,190400.0
2013-11-07 11:50:00,21.95,21.96,21.9,21.9,60800.0,16.1147,16.1221,16.078,16.078,60800.0
2013-11-07 12:00:00,21.91,21.93,21.88,21.88,76000.0,16.0854,16.1,16.0633,16.0633,76000.0
2013-11-07 12:10:00,21.89,21.91,21.87,21.9,57200.0,16.0707,16.0854,16.056,16.078,57200.0
2013-11-07 12:20:00,21.9,21.9,21.87,21.9,75200.0,16.078,16.078,16.056,16.078,75200.0
2013-11-07 12:30:00,21.9,21.9,21.86,21.86,77200.0,16.078,16.078,16.0486,16.0486,77200.0
2013-11-07 12:40:00,21.87,21.88,21.85,21.85,76000.0,16.056,16.0633,16.0413,16.0413,76000.0
2013-11-07 12:50:00,21.85,21.88,21.84,21.87,175200.0,16.0413,16.0633,16.034,16.056,175200.0
2013-11-07 13:00:00,21.87,21.93,21.87,21.89,321200.0,16.056,16.1,16.056,16.0707,321200.0
2013-11-07 13:10:00,21.89,21.91,21.89,21.91,48800.0,16.0707,16.0854,16.0707,16.0854,48800.0
2013-11-07 13:20:00,21.91,21.91,21.85,21.86,148400.0,16.0854,16.0854,16.0413,16.0486,148400.0
2013-11-07 13:30:00,21.85,21.91,21.85,21.87,255200.0,16.0413,16.0854,16.0413,16.056,255200.0
2013-11-07 13:40:00,21.87,21.88,21.82,21.82,325200.0,16.056,16.0633,16.0193,16.0193,325200.0
2013-11-07 13:50:00,21.82,21.83,21.79,21.79,383600.0,16.0193,16.0266,15.9973,15.9973,383600.0
2013-11-07 14:00:00,21.78,21.79,21.72,21.73,117200.0,15.9899,15.9973,15.9459,15.9532,117200.0
2013-11-07 14:10:00,21.73,21.76,21.7,21.73,162800.0,15.9532,15.9752,15.9312,15.9532,162800.0
2013-11-07 14:20:00,21.74,21.78,21.73,21.76,118800.0,15.9605,15.9899,15.9532,15.9752,118800.0
2013-11-07 14:30:00,21.76,21.8,21.74,21.79,274000.0,15.9752,16.0046,15.9605,15.9973,274000.0
2013-11-07 14:40:00,21.79,21.81,21.77,21.81,160400.0,15.9973,16.0119,15.9826,16.0119,160400.0
2013-11-07 14:50:00,21.8,21.81,21.78,21.78,152000.0,16.0046,16.0119,15.9899,15.9899,152000.0
2013-11-07 15:00:00,21.78,21.79,21.75,21.75,124400.0,15.9899,15.9973,15.9679,15.9679,124400.0
2013-11-07 15:10:00,21.75,21.76,21.73,21.74,215600.0,15.9679,15.9752,15.9532,15.9605,215600.0
2013-11-07 15:20:00,21.74,21.78,21.73,21.73,308000.0,15.9605,15.9899,15.9532,15.9532,308000.0
2013-11-07 15:30:00,21.74,21.76,21.71,21.75,296000.0,15.9605,15.9752,15.9385,15.9679,296000.0
2013-11-07 15:40:00,21.75,21.75,21.72,21.73,395200.0,15.9679,15.9679,15.9459,15.9532,395200.0
2013-11-07 15:50:00,21.73,21.76,21.71,21.75,878000.0,15.9532,15.9752,15.9385,15.9679,878000.0
2013-11-08 09:30:00,21.75,21.75,21.46,21.52,545600.0,15.9679,15.9679,15.755,15.799,545600.0
2013-11-08 09:40:00,21.53,21.59,21.48,21.5,192800.0,15.8064,15.8504,15.7697,15.7844,192800.0
2013-11-08 09:50:00,21.5,21.52,21.42,21.43,220800.0,15.7844,15.799,15.7256,15.733,220800.0
2013-11-08 10:00:00,21.43,21.46,21.37,21.39,276000.0,15.733,15.755,15.6889,15.7036,276000.0
2013-11-08 10:10:00,21.4,21.43,21.37,21.38,184800.0,15.7109,15.733,15.6889,15.6963,184800.0
2013-11-08 10:20:00,21.38,21.42,21.37,21.41,230800.0,15.6963,15.7256,15.6889,15.7183,230800.0
2013-11-08 10:30:00,21.42,21.48,21.41,21.44,258000.0,15.7256,15.7697,15.7183,15.7403,258000.0
2013-11-08 10:40:00,21.45,21.52,21.44,21.52,174000.0,15.7476,15.799,15.7403,15.799,174000.0
2013-11-08 10:50:00,21.52,21.57,21.52,21.56,267600.0,15.799,15.8357,15.799,15.8284,267600.0
2013-11-08 11:00:00,21.55,21.6,21.55,21.6,121600.0,15.8211,15.8578,15.8211,15.8578,121600.0
2013-11-08 11:10:00,21.6,21.63,21.59,21.63,252000.0,15.8578,15.8798,15.8504,15.8798,252000.0
2013-11-08 11:20:00,21.63,21.65,21.62,21.65,88400.0,15.8798,15.8945,15.8725,15.8945,88400.0
2013-11-08 11:30:00,21.65,21.76,21.65,21.75,118000.0,15.8945,15.9752,15.8945,15.9679,118000.0
2013-11-08 11:40:00,21.75,21.79,21.75,21.76,207200.0,15.9679,15.9973,15.9679,15.9752,207200.0
2013-11-08 11:50:00,21.77,21.77,21.72,21.72,294000.0,15.9826,15.9826,15.9459,15.9459,294000.0
2013-11-08 12:00:00,21.72,21.75,21.7,21.7,104800.0,15.9459,15.9679,15.9312,15.9312,104800.0
2013-11-08 12:10:00,21.71,21.71,21.66,21.68,111600.0,15.9385,15.9385,15.9018,15.9165,111600.0
2013-11-08 12:20:00,21.66,21.68,21.63,21.66,119200.0,15.9018,15.9165,15.8798,15.9018,119200.0
2013-11-08 12:30:00,21.67,21.69,21.66,21.69,662400.0,15.9092,15.9238,15.9018,15.9238,662400.0
2013-11-08 12:40:00,21.69,21.69,21.67,21.67,85600.0,15.9238,15.9238,15.9092,15.9092,85600.0
2013-11-08 12:50:00,21.67,21.71,21.65,21.7,116400.0,15.9092,15.9385,15.8945,15.9312,116400.0
2013-11-08 13:00:00,21.7,21.71,21.66,21.69,50800.0,15.9312,15.9385,15.9018,15.9238,50800.0
2013-11-08 13:10:00,21.69,21.7,21.68,21.69,56000.0,15.9238,15.9312,15.9165,15.9238,56000.0
2013-11-08 13:20:00,21.69,21.74,21.68,21.74,66800.0,15.9238,15.9605,15.9165,15.9605,66800.0
2013-11-08 13:30:00,21.73,21.74,21.69,21.72,52800.0,15.9532,15.9605,15.9238,15.9459,52800.0
2013-11-08 13:40:00,21.72,21.75,21.71,21.74,68800.0,15.9459,15.9679,15.9385,15.9605,68800.0
2013-11-08 13:50:00,21.73,21.73,21.67,21.68,106400.0,15.9532,15.9532,15.9092,15.9165,106400.0
2013-11-08 14:00:00,21.69,21.71,21.68,21.68,67200.0,15.9238,15.9385,15.9165,15.9165,67200.0
2013-11-08 14:10:00,21.68,21.72,21.67,21.72,104800.0,15.9165,15.9459,15.9092,15.9459,104800.0
2013-11-08 14:20:00,21.73,21.74,21.7,21.72,79200.0,15.9532,15.9605,15.9312,15.9459,79200.0
2013-11-08 14:30:00,21.72,21.73,21.7,21.7,96400.0,15.9459,15.9532,15.9312,15.9312,96400.0
2013-11-08 14:40:00,21.7,21.71,21.68,21.68,212800.0,15.9312,15.9385,15.9165,15.9165,212800.0
2013-11-08 14:50:00,21.68,21.68,21.66,21.66,123200.0,15.9165,15.9165,15.9018,15.9018,123200.0
2013-11-08 15:00:00,21.66,21.66,21.63,21.64,172400.0,15.9018,15.9018,15.8798,15.8871,172400.0
2013-11-08 15:10:00,21.64,21.64,21.62,21.63,162000.0,15.8871,15.8871,15.8725,15.8798,162000.0
2013-11-08 15:20:00,21.63,21.65,21.62,21.63,230000.0,15.8798,15.8945,15.8725,15.8798,230000.0
2013-11-08 15:30:00,21.63,21.72,21.63,21.72,260400.0,15.8798,15.9459,15.8798,15.9459,260400.0
2013-11-08 15:40:00,21.72,21.78,21.71,21.77,458800.0,15.9459,15.9899,15.9385,15.9826,458800.0
2013-11-08 15:50:00,21.77,21.78,21.73,21.78,428400.0,15.9826,15.9899,15.9532,15.9899,428400.0
2013-11-11 09:30:00,21.78,21.82,21.71,21.79,139600.0,15.9899,16.0193,15.9385,15.9973,139600.0
2013-11-11 09:40:00,21.79,21.8,21.71,21.73,84400.0,15.9973,16.0046,15.9385,15.9532,84400.0
2013-11-11 09:50:00,21.73,21.73,21.64,21.66,153200.0,15.9532,15.9532,15.8871,15.9018,153200.0
2013-11-11 10:00:00,21.66,21.67,21.6,21.63,109600.0,15.9018,15.9092,15.8578,15.8798,109600.0
2013-11-11 10:10:00,21.63,21.66,21.61,21.65,95600.0,15.8798,15.9018,15.8651,15.8945,95600.0
2013-11-11 10:20:00,21.65,21.72,21.65,21.68,46400.0,15.8945,15.9459,15.8945,15.9165,46400.0
2013-11-11 10:30:00,21.67,21.76,21.67,21.74,88000.0,15.9092,15.9752,15.9092,15.9605,88000.0
2013-11-11 10:40:00,21.75,21.79,21.74,21.76,241200.0,15.9679,15.9973,15.9605,15.9752,241200.0
2013-11-11 10:50:00,21.77,21.77,21.73,21.75,101600.0,15.9826,15.9826,15.9532,15.9679,101600.0
2013-11-11 11:00:00,21.75,21.79,21.74,21.78,51600.0,15.9679,15.9973,15.9605,15.9899,51600.0
2013-11-11 11:10:00,21.77,21.79,21.74,21.75,54800.0,15.9826,15.9973,15.9605,15.9679,54800.0
2013-11-11 11:20:00,21.75,21.76,21.72,21.72,49600.0,15.9679,15.9752,15.9459,15.9459,49600.0
2013-11-11 11:30:00,21.72,21.74,21.7,21.72,63200.0,15.9459,15.9605,15.9312,15.9459,63200.0
2013-11-11 11:40:00,21.72,21.73,21.69,21.69,80000.0,15.9459,15.9532,15.9238,15.9238,80000.0
2013-11-11 11:50:00,21.69,21.69,21.65,21.67,98800.0,15.9238,15.9238,15.8945,15.9092,98800.0
2013-11-11 12:00:00,21.67,21.67,21.64,21.64,60400.0,15.9092,15.9092,15.8871,15.8871,60400.0
2013-11-11 12:10:00,21.64,21.65,21.61,21.63,41600.0,15.8871,15.8945,15.8651,15.8798,41600.0
2013-11-11 12:20:00,21.63,21.66,21.63,21.65,76400.0,15.8798,15.9018,15.8798,15.8945,76400.0
2013-11-11 12:30:00,21.65,21.65,21.62,21.64,34000.0,15.8945,15.8945,15.8725,15.8871,34000.0
2013-11-11 12:40:00,21.64,21.64,21.6,21.62,38400.0,15.8871,15.8871,15.8578,15.8725,38400.0
2013-11-11 12:50:00,21.62,21.64,21.62,21.64,29200.0,15.8725,15.8871,15.8725,15.8871,29200.0
2013-11-11 13:00:00,21.64,21.67,21.63,21.67,34800.0,15.8871,15.9092,15.8798,15.9092,34800.0
2013-11-11 13:10:00,21.68,21.68,21.67,21.68,37600.0,15.9165,15.9165,15.9092,15.9165,37600.0
2013-11-11 13:20:00,21.67,21.68,21.67,21.67,16800.0,15.9092,15.9165,15.9092,15.9092,16800.0
2013-11-11 13:30:00,21.68,21.68,21.66,21.66,30400.0,15.9165,15.9165,15.9018,15.9018,30400.0
2013-11-11 13:40:00,21.66,21.68,21.65,21.68,60800.0,15.9018,15.9165,15.8945,15.9165,60800.0
2013-11-11 13:50:00,21.67,21.69,21.67,21.69,31600.0,15.9092,15.9238,15.9092,15.9238,31600.0
2013-11-11 14:00:00,21.69,21.71,21.68,21.68,79600.0,15.9238,15.9385,15.9165,15.9165,79600.0
2013-11-11 14:10:00,21.68,21.68,21.64,21.64,59600.0,15.9165,15.9165,15.8871,15.8871,59600.0
2013-11-11 14:20:00,21.64,21.64,21.62,21.62,96800.0,15.8871,15.8871,15.8725,15.8725,96800.0
2013-11-11 14:30:00,21.62,21.63,21.61,21.62,35600.0,15.8725,15.8798,15.8651,15.8725,35600.0
2013-11-11 14:40:00,21.62,21.65,21.62,21.65,87200.0,15.8725,15.8945,15.8725,15.8945,87200.0
2013-11-11 14:50:00,21.65,21.69,21.65,21.69,123600.0,15.8945,15.9238,15.8945,15.9238,123600.0
2013-11-11 15:00:00,21.68,21.68,21.65,21.66,85200.0,15.9165,15.9165,15.8945,15.9018,85200.0
2013-11-11 15:10:00,21.66,21.67,21.65,21.66,68800.0,15.9018,15.9092,15.8945,15.9018,68800.0
2013-11-11 15:20:00,21.66,21.68,21.66,21.67,49200.0,15.9018,15.9165,15.9018,15.9092,49200.0
2013-11-11 15:30:00,21.67,21.68,21.66,21.66,106400.0,15.9092,15.9165,15.9018,15.9018,106400.0
2013-11-11 15:40:00,21.66,21.67,21.66,21.66,260400.0,15.9018,15.9092,15.9018,15.9018,260400.0
2013-11-11 15:50:00,21.66,21.66,21.63,21.64,705600.0,15.9018,15.9018,15.8798,15.8871,705600.0
2013-11-12 09:30:00,21.53,21.63,21.38,21.54,230000.0,15.8064,15.8798,15.6963,15.8137,230000.0
2013-11-12 09:40:00,21.52,21.57,21.46,21.48,145200.0,15.799,15.8357,15.755,15.7697,145200.0
2013-11-12 09:50:00,21.46,21.55,21.43,21.52,140800.0,15.755,15.8211,15.733,15.799,140800.0
2013-11-12 10:00:00,21.5,21.5,21.42,21.5,290800.0,15.7844,15.7844,15.7256,15.7844,290800.0
2013-11-12 10:10:00,21.5,21.53,21.48,21.52,170800.0,15.7844,15.8064,15.7697,15.799,170800.0
2013-11-12 10:20:00,21.52,21.52,21.49,21.5,220800.0,15.799,15.799,15.777,15.7844,220800.0
2013-11-12 10:30:00,21.5,21.51,21.49,21.5,184000.0,15.7844,15.7917,15.777,15.7844,184000.0
2013-11-12 10:40:00,21.5,21.52,21.49,21.5,128000.0,15.7844,15.799,15.777,15.7844,128000.0
2013-11-12 10:50:00,21.5,21.51,21.49,21.5,108000.0,15.7844,15.7917,15.777,15.7844,108000.0
2013-11-12 11:00:00,21.5,21.53,21.49,21.52,117600.0,15.7844,15.8064,15.777,15.799,117600.0
2013-11-12 11:10:00,21.52,21.53,21.5,21.51,87200.0,15.799,15.8064,15.7844,15.7917,87200.0
2013-11-12 11:20:00,21.52,21.52,21.46,21.49,106000.0,15.799,15.799,15.755,15.777,106000.0
2013-11-12 11:30:00,21.5,21.5,21.48,21.48,162400.0,15.7844,15.7844,15.7697,15.7697,162400.0
2013-11-12 11:40:00,21.48,21.49,21.46,21.49,158800.0,15.7697,15.777,15.755,15.777,158800.0
2013-11-12 11:50:00,21.48,21.48,21.45,21.46,162400.0,15.7697,15.7697,15.7476,15.755,162400.0
2013-11-12 12:00:00,21.46,21.46,21.4,21.42,86800.0,15.755,15.755,15.7109,15.7256,86800.0
2013-11-12 12:10:00,21.42,21.42,21.35,21.36,139600.0,15.7256,15.7256,15.6742,15.6816,139600.0
2013-11-12 12:20:00,21.35,21.39,21.35,21.36,155600.0,15.6742,15.7036,15.6742,15.6816,155600.0
2013-11-12 12:30:00,21.36,21.39,21.35,21.39,119200.0,15.6816,15.7036,15.6742,15.7036,119200.0
2013-11-12 12:40:00,21.39,21.41,21.38,21.39,55600.0,15.7036,15.7183,15.6963,15.7036,55600.0
2013-11-12 12:50:00,21.39,21.4,21.37,21.39,134400.0,15.7036,15.7109,15.6889,15.7036,134400.0
2013-11-12 13:00:00,21.38,21.4,21.38,21.38,136800.0,15.6963,15.7109,15.6963,15.6963,136800.0
2013-11-12 13:10:00,21.38,21.41,21.38,21.39,64800.0,15.6963,15.7183,15.6963,15.7036,64800.0
2013-11-12 13:20:00,21.39,21.4,21.36,21.37,80800.0,15.7036,15.7109,15.6816,15.6889,80800.0
2013-11-12 13:30:00,21.37,21.38,21.31,21.34,128000.0,15.6889,15.6963,15.6449,15.6669,128000.0
2013-11-12 13:40:00,21.33,21.36,21.33,21.36,127200.0,15.6595,15.6816,15.6595,15.6816,127200.0
2013-11-12 13:50:00,21.36,21.37,21.34,21.36,120800.0,15.6816,15.6889,15.6669,15.6816,120800.0
2013-11-12 14:00:00,21.36,21.37,21.34,21.36,118000.0,15.6816,15.6889,15.6669,15.6816,118000.0
2013-11-12 14:10:00,21.36,21.38,21.35,21.36,140000.0,15.6816,15.6963,15.6742,15.6816,140000.0
2013-11-12 14:20:00,21.36,21.39,21.36,21.36,88800.0,15.6816,15.7036,15.6816,15.6816,88800.0
2013-11-12 14:30:00,21.36,21.39,21.36,21.39,123200.0,15.6816,15.7036,15.6816,15.7036,123200.0
2013-11-12 14:40:00,21.39,21.41,21.39,21.41,96400.0,15.7036,15.7183,15.7036,15.7183,96400.0
2013-11-12 14:50:00,21.41,21.45,21.4,21.43,98800.0,15.7183,15.7476,15.7109,15.733,98800.0
2013-11-12 15:00:00,21.43,21.45,21.42,21.43,116000.0,15.733,15.7476,15.7256,15.733,116000.0
2013-11-12 15:10:00,21.43,21.45,21.42,21.43,175200.0,15.733,15.7476,15.7256,15.733,175200.0
2013-11-12 15:20:00,21.43,21.44,21.4,21.4,163600.0,15.733,15.7403,15.7109,15.7109,163600.0
2013-11-12 15:30:00,21.4,21.41,21.4,21.41,173600.0,15.7109,15.7183,15.7109,15.7183,173600.0
2013-11-12 15:40:00,21.41,21.42,21.38,21.38,269200.0,15.7183,15.7256,15.6963,15.6963,269200.0
2013-11-12 15:50:00,21.38,21.41,21.36,21.41,766400.0,15.6963,15.7183,15.6816,15.7183,766400.0
2013-11-13 09:30:00,21.17,21.37,21.17,21.21,295200.0,15.5421,15.6889,15.5421,15.5714,295200.0
2013-11-13 09:40:00,21.19,21.3,21.15,21.24,197200.0,15.5568,15.6375,15.5274,15.5935,197200.0
2013-11-13 09:50:00,21.24,21.29,21.23,21.28,153200.0,15.5935,15.6302,15.5861,15.6228,153200.0
2013-11-13 10:00:00,21.28,21.34,21.28,21.32,134000.0,15.6228,15.6669,15.6228,15.6522,134000.0
2013-11-13 10:10:00,21.32,21.38,21.32,21.38,136800.0,15.6522,15.6963,15.6522,15.6963,136800.0
2013-11-13 10:20:00,21.38,21.39,21.32,21.33,195200.0,15.6963,15.7036,15.6522,15.6595,195200.0
2013-11-13 10:30:00,21.33,21.33,21.29,21.31,156800.0,15.6595,15.6595,15.6302,15.6449,156800.0
2013-11-13 10:40:00,21.3,21.32,21.28,21.3,132000.0,15.6375,15.6522,15.6228,15.6375,132000.0
2013-11-13 10:50:00,21.3,21.34,21.3,21.33,177600.0,15.6375,15.6669,15.6375,15.6595,177600.0
2013-11-13 11:00:00,21.33,21.36,21.31,21.35,71200.0,15.6595,15.6816,15.6449,15.6742,71200.0
2013-11-13 11:10:00,21.36,21.36,21.34,21.36,83600.0,15.6816,15.6816,15.6669,15.6816,83600.0
2013-11-13 11:20:00,21.36,21.38,21.33,21.33,79600.0,15.6816,15.6963,15.6595,15.6595,79600.0
2013-11-13 11:30:00,21.32,21.33,21.3,21.3,102400.0,15.6522,15.6595,15.6375,15.6375,102400.0
2013-11-13 11:40:00,21.3,21.32,21.29,21.3,68800.0,15.6375,15.6522,15.6302,15.6375,68800.0
2013-11-13 11:50:00,21.3,21.33,21.3,21.33,84000.0,15.6375,15.6595,15.6375,15.6595,84000.0
2013-11-13 12:00:00,21.33,21.33,21.29,21.31,92000.0,15.6595,15.6595,15.6302,15.6449,92000.0
2013-11-13 12:10:00,21.32,21.33,21.31,21.32,50400.0,15.6522,15.6595,15.6449,15.6522,50400.0
2013-11-13 12:20:00,21.32,21.36,21.32,21.35,79200.0,15.6522,15.6816,15.6522,15.6742,79200.0
2013-11-13 12:30:00,21.35,21.36,21.33,21.35,76800.0,15.6742,15.6816,15.6595,15.6742,76800.0
2013-11-13 12:40:00,21.34,21.4,21.34,21.4,112000.0,15.6669,15.7109,15.6669,15.7109,112000.0
2013-11-13 12:50:00,21.4,21.43,21.4,21.42,111600.0,15.7109,15.733,15.7109,15.7256,111600.0
2013-11-13 13:00:00,21.42,21.43,21.41,21.42,72400.0,15.7256,15.733,15.7183,15.7256,72400.0
2013-11-13 13:10:00,21.41,21.42,21.39,21.41,54800.0,15.7183,15.7256,15.7036,15.7183,54800.0
2013-11-13 13:20:00,21.41,21.47,21.41,21.47,71600.0,15.7183,15.7623,15.7183,15.7623,71600.0
2013-11-13 13:30:00,21.47,21.47,21.42,21.43,166800.0,15.7623,15.7623,15.7256,15.733,166800.0
2013-11-13 13:40:00,21.42,21.47,21.42,21.47,84000.0,15.7256,15.7623,15.7256,15.7623,84000.0
2013-11-13 13:50:00,21.47,21.47,21.44,21.46,66400.0,15.7623,15.7623,15.7403,15.755,66400.0
2013-11-13 14:00:00,21.46,21.48,21.46,21.46,68400.0,15.755,15.7697,15.755,15.755,68400.0
2013-11-13 14:10:00,21.46,21.51,21.45,21.5,126000.0,15.755,15.7917,15.7476,15.7844,126000.0
2013-11-13 14:20:00,21.51,21.53,21.49,21.49,87200.0,15.7917,15.8064,15.777,15.777,87200.0
2013-11-13 14:30:00,21.49,21.49,21.46,21.46,52400.0,15.777,15.777,15.755,15.755,52400.0
2013-11-13 14:40:00,21.45,21.45,21.43,21.45,61600.0,15.7476,15.7476,15.733,15.7476,61600.0
2013-11-13 14:50:00,21.44,21.45,21.43,21.43,170400.0,15.7403,15.7476,15.733,15.733,170400.0
2013-11-13 15:00:00,21.43,21.43,21.42,21.42,99200.0,15.733,15.733,15.7256,15.7256,99200.0
2013-11-13 15:10:00,21.42,21.44,21.42,21.43,80000.0,15.7256,15.7403,15.7256,15.733,80000.0
2013-11-13 15:20:00,21.44,21.46,21.43,21.43,99600.0,15.7403,15.755,15.733,15.733,99600.0
2013-11-13 15:30:00,21.43,21.47,21.43,21.47,94000.0,15.733,15.7623,15.733,15.7623,94000.0
2013-11-13 15:40:00,21.47,21.52,21.47,21.52,171200.0,15.7623,15.799,15.7623,15.799,171200.0
2013-11-13 15:50:00,21.52,21.53,21.5,21.53,458000.0,15.799,15.8064,15.7844,15.8064,458000.0
2013-11-14 09:30:00,21.63,21.67,21.58,21.59,187600.0,15.8798,15.9092,15.8431,15.8504,187600.0
2013-11-14 09:40:00,21.59,21.65,21.57,21.61,82000.0,15.8504,15.8945,15.8357,15.8651,82000.0
2013-11-14 09:50:00,21.61,21.68,21.57,21.67,88400.0,15.8651,15.9165,15.8357,15.9092,88400.0
2013-11-14 10:00:00,21.67,21.73,21.64,21.67,86000.0,15.9092,15.9532,15.8871,15.9092,86000.0
2013-11-14 10:10:00,21.68,21.73,21.67,21.72,80000.0,15.9165,15.9532,15.9092,15.9459,80000.0
2013-11-14 10:20:00,21.73,21.77,21.71,21.71,191600.0,15.9532,15.9826,15.9385,15.9385,191600.0
2013-11-14 10:30:00,21.71,21.8,21.68,21.8,104400.0,15.9385,16.0046,15.9165,16.0046,104400.0
2013-11-14 10:40:00,21.79,21.8,21.75,21.79,89600.0,15.9973,16.0046,15.9679,15.9973,89600.0
2013-11-14 10:50:00,21.79,21.84,21.79,21.81,188800.0,15.9973,16.034,15.9973,16.0119,188800.0
2013-11-14 11:00:00,21.81,21.87,21.8,21.85,358800.0,16.0119,16.056,16.0046,16.0413,358800.0
2013-11-14 11:10:00,21.85,21.9,21.83,21.9,121600.0,16.0413,16.078,16.0266,16.078,121600.0
2013-11-14 11:20:00,21.9,21.93,21.85,21.85,138000.0,16.078,16.1,16.0413,16.0413,138000.0
2013-11-14 11:30:00,21.85,21.86,21.81,21.83,176000.0,16.0413,16.0486,16.0119,16.0266,176000.0
2013-11-14 11:40:00,21.84,21.86,21.83,21.83,47200.0,16.034,16.0486,16.0266,16.0266,47200.0
2013-11-14 11:50:00,21.82,21.84,21.81,21.81,45600.0,16.0193,16.034,16.0119,16.0119,45600.0
2013-11-14 12:00:00,21.81,21.85,21.81,21.85,60400.0,16.0119,16.0413,16.0119,16.0413,60400.0
2013-11-14 12:10:00,21.85,21.86,21.83,21.83,52400.0,16.0413,16.0486,16.0266,16.0266,52400.0
2013-11-14 12:20:00,21.82,21.83,21.81,21.81,238400.0,16.0193,16.0266,16.0119,16.0119,238400.0
2013-11-14 12:30:00,21.81,21.83,21.81,21.83,58000.0,16.0119,16.0266,16.0119,16.0266,58000.0
2013-11-14 12:40:00,21.82,21.83,21.81,21.83,60400.0,16.0193,16.0266,16.0119,16.0266,60400.0
2013-11-14 12:50:00,21.83,21.84,21.82,21.82,36800.0,16.0266,16.034,16.0193,16.0193,36800.0
2013-11-14 13:00:00,21.82,21.84,21.82,21.83,67200.0,16.0193,16.034,16.0193,16.0266,67200.0
2013-11-14 13:10:00,21.83,21.85,21.82,21.85,58000.0,16.0266,16.0413,16.0193,16.0413,58000.0
2013-11-14 13:20:00,21.85,21.85,21.81,21.82,63600.0,16.0413,16.0413,16.0119,16.0193,63600.0
2013-11-14 13:30:00,21.82,21.83,21.82,21.82,75200.0,16.0193,16.0266,16.0193,16.0193,75200.0
2013-11-14 13:40:00,21.82,21.86,21.82,21.83,106400.0,16.0193,16.0486,16.0193,16.0266,106400.0
2013-11-14 13:50:00,21.83,21.83,21.81,21.83,183600.0,16.0266,16.0266,16.0119,16.0266,183600.0
2013-11-14 14:00:00,21.83,21.84,21.82,21.84,66400.0,16.0266,16.034,16.0193,16.034,66400.0
2013-11-14 14:10:00,21.84,21.86,21.83,21.86,92400.0,16.034,16.0486,16.0266,16.0486,92400.0
2013-11-14 14:20:00,21.85,21.86,21.83,21.84,70400.0,16.0413,16.0486,16.0266,16.034,70400.0
2013-11-14 14:30:00,21.84,21.86,21.84,21.86,72000.0,16.034,16.0486,16.034,16.0486,72000.0
2013-11-14 14:40:00,21.86,21.87,21.85,21.86,105600.0,16.0486,16.056,16.0413,16.0486,105600.0
2013-11-14 14:50:00,21.86,21.88,21.85,21.88,212400.0,16.0486,16.0633,16.0413,16.0633,212400.0
2013-11-14 15:00:00,21.87,21.92,21.87,21.91,259600.0,16.056,16.0927,16.056,16.0854,259600.0
2013-11-14 15:10:00,21.92,21.94,21.9,21.9,342000.0,16.0927,16.1074,16.078,16.078,342000.0
2013-11-14 15:20:00,21.9,21.91,21.86,21.9,200800.0,16.078,16.0854,16.0486,16.078,200800.0
2013-11-14 15:30:00,21.9,21.9,21.86,21.88,191200.0,16.078,16.078,16.0486,16.0633,191200.0
2013-11-14 15:40:00,21.88,21.9,21.87,21.87,228400.0,16.0633,16.078,16.056,16.056,228400.0
2013-11-14 15:50:00,21.87,21.88,21.86,21.88,550000.0,16.056,16.0633,16.0486,16.0633,550000.0
2013-11-15 09:30:00,21.99,22.12,21.97,22.04,823200.0,16.1441,16.2395,16.1294,16.1808,823200.0
2013-11-15 09:40:00,22.04,22.06,21.95,21.99,105200.0,16.1808,16.1955,16.1147,16.1441,105200.0
2013-11-15 09:50:00,21.99,22.01,21.92,21.93,225200.0,16.1441,16.1588,16.0927,16.1,225200.0
2013-11-15 10:00:00,21.93,21.93,21.85,21.88,140400.0,16.1,16.1,16.0413,16.0633,140400.0
2013-11-15 10:10:00,21.87,21.98,21.86,21.93,134400.0,16.056,16.1367,16.0486,16.1,134400.0
2013-11-15 10:20:00,21.93,21.95,21.93,21.93,151200.0,16.1,16.1147,16.1,16.1,151200.0
2013-11-15 10:30:00,21.93,21.93,21.9,21.92,211200.0,16.1,16.1,16.078,16.0927,211200.0
2013-11-15 10:40:00,21.92,21.93,21.91,21.93,170400.0,16.0927,16.1,16.0854,16.1,170400.0
2013-11-15 10:50:00,21.93,21.94,21.9,21.91,186400.0,16.1,16.1074,16.078,16.0854,186400.0
2013-11-15 11:00:00,21.9,21.92,21.9,21.9,78000.0,16.078,16.0927,16.078,16.078,78000.0
2013-11-15 11:10:00,21.91,21.95,21.9,21.93,288400.0,16.0854,16.1147,16.078,16.1,288400.0
2013-11-15 11:20:00,21.93,21.96,21.93,21.95,81600.0,16.1,16.1221,16.1,16.1147,81600.0
2013-11-15 11:30:00,21.96,22.0,21.95,21.96,94800.0,16.1221,16.1514,16.1147,16.1221,94800.0
2013-11-15 11:40:00,21.96,21.98,21.96,21.96,118000.0,16.1221,16.1367,16.1221,16.1221,118000.0
2013-11-15 11:50:00,21.96,21.96,21.93,21.95,136800.0,16.1221,16.1221,16.1,16.1147,136800.0
2013-11-15 12:00:00,21.94,21.98,21.94,21.97,127200.0,16.1074,16.1367,16.1074,16.1294,127200.0
2013-11-15 12:10:00,21.97,21.97,21.94,21.94,71200.0,16.1294,16.1294,16.1074,16.1074,71200.0
2013-11-15 12:20:00,21.94,21.94,21.91,21.93,72000.0,16.1074,16.1074,16.0854,16.1,72000.0
2013-11-15 12:30:00,21.93,21.95,21.93,21.94,140400.0,16.1,16.1147,16.1,16.1074,140400.0
2013-11-15 12:40:00,21.93,21.95,21.93,21.95,121200.0,16.1,16.1147,16.1,16.1147,121200.0
2013-11-15 12:50:00,21.94,21.96,21.94,21.96,156000.0,16.1074,16.1221,16.1074,16.1221,156000.0
2013-11-15 13:00:00,21.96,21.97,21.95,21.97,193600.0,16.1221,16.1294,16.1147,16.1294,193600.0
2013-11-15 13:10:00,21.97,21.99,21.97,21.98,38400.0,16.1294,16.1441,16.1294,16.1367,38400.0
2013-11-15 13:20:00,21.97,22.01,21.97,22.01,85600.0,16.1294,16.1588,16.1294,16.1588,85600.0
2013-11-15 13:30:00,22.01,22.03,22.0,22.03,75600.0,16.1588,16.1735,16.1514,16.1735,75600.0
2013-11-15 13:40:00,22.03,22.06,22.03,22.04,76000.0,16.1735,16.1955,16.1735,16.1808,76000.0
2013-11-15 13:50:00,22.04,22.04,22.02,22.03,63600.0,16.1808,16.1808,16.1661,16.1735,63600.0
2013-11-15 14:00:00,22.03,22.05,22.03,22.03,66000.0,16.1735,16.1881,16.1735,16.1735,66000.0
2013-11-15 14:10:00,22.04,22.07,22.04,22.06,133600.0,16.1808,16.2028,16.1808,16.1955,133600.0
2013-11-15 14:20:00,22.06,22.1,22.06,22.09,238000.0,16.1955,16.2248,16.1955,16.2175,238000.0
2013-11-15 14:30:00,22.09,22.09,22.07,22.07,76400.0,16.2175,16.2175,16.2028,16.2028,76400.0
2013-11-15 14:40:00,22.07,22.08,22.06,22.07,94800.0,16.2028,16.2102,16.1955,16.2028,94800.0
2013-11-15 14:50:00,22.07,22.09,22.05,22.09,136400.0,16.2028,16.2175,16.1881,16.2175,136400.0
2013-11-15 15:00:00,22.09,22.1,22.07,22.09,259600.0,16.2175,16.2248,16.2028,16.2175,259600.0
2013-11-15 15:10:00,22.09,22.1,22.08,22.09,61200.0,16.2175,16.2248,16.2102,16.2175,61200.0
2013-11-15 15:20:00,22.09,22.09,22.08,22.08,70000.0,16.2175,16.2175,16.2102,16.2102,70000.0
2013-11-15 15:30:00,22.09,22.1,22.08,22.08,209600.0,16.2175,16.2248,16.2102,16.2102,209600.0
2013-11-15 15:40:00,22.08,22.12,22.08,22.11,646800.0,16.2102,16.2395,16.2102,16.2322,646800.0
2013-11-15 15:50:00,22.11,22.18,22.11,22.14,1013600.0,16.2322,16.2836,16.2322,16.2542,1013600.0
2013-11-18 09:30:00,22.24,22.25,22.15,22.19,164000.0,16.3276,16.335,16.2616,16.2909,164000.0
2013-11-18 09:40:00,22.18,22.22,22.15,22.21,153600.0,16.2836,16.3129,16.2616,16.3056,153600.0
2013-11-18 09:50:00,22.21,22.23,22.15,22.2,108800.0,16.3056,16.3203,16.2616,16.2983,108800.0
2013-11-18 10:00:00,22.18,22.2,22.14,22.16,130800.0,16.2836,16.2983,16.2542,16.2689,130800.0
2013-11-18 10:10:00,22.16,22.2,22.14,22.19,110400.0,16.2689,16.2983,16.2542,16.2909,110400.0
2013-11-18 10:20:00,22.2,22.23,22.19,22.19,139200.0,16.2983,16.3203,16.2909,16.2909,139200.0
2013-11-18 10:30:00,22.19,22.23,22.18,22.21,314000.0,16.2909,16.3203,16.2836,16.3056,314000.0
2013-11-18 10:40:00,22.21,22.22,22.18,22.2,128000.0,16.3056,16.3129,16.2836,16.2983,128000.0
2013-11-18 10:50:00,22.2,22.2,22.15,22.15,186000.0,16.2983,16.2983,16.2616,16.2616,186000.0
2013-11-18 11:00:00,22.15,22.16,22.15,22.15,244000.0,16.2616,16.2689,16.2616,16.2616,244000.0
2013-11-18 11:10:00,22.15,22.17,22.15,22.17,264000.0,16.2616,16.2762,16.2616,16.2762,264000.0
2013-11-18 11:20:00,22.17,22.22,22.17,22.21,66400.0,16.2762,16.3129,16.2762,16.3056,66400.0
2013-11-18 11:30:00,22.2,22.2,22.18,22.19,105200.0,16.2983,16.2983,16.2836,16.2909,105200.0
2013-11-18 11:40:00,22.19,22.22,22.18,22.21,138000.0,16.2909,16.3129,16.2836,16.3056,138000.0
2013-11-18 11:50:00,22.21,22.24,22.21,22.23,125200.0,16.3056,16.3276,16.3056,16.3203,125200.0
2013-11-18 12:00:00,22.23,22.24,22.22,22.23,410800.0,16.3203,16.3276,16.3129,16.3203,410800.0
2013-11-18 12:10:00,22.23,22.25,22.23,22.25,207200.0,16.3203,16.335,16.3203,16.335,207200.0
2013-11-18 12:20:00,22.25,22.26,22.25,22.26,115600.0,16.335,16.3423,16.335,16.3423,115600.0
2013-11-18 12:30:00,22.26,22.26,22.25,22.25,142000.0,16.3423,16.3423,16.335,16.335,142000.0
2013-11-18 12:40:00,22.25,22.26,22.25,22.25,89600.0,16.335,16.3423,16.335,16.335,89600.0
2013-11-18 12:50:00,22.25,22.26,22.25,22.26,106800.0,16.335,16.3423,16.335,16.3423,106800.0
2013-11-18 13:00:00,22.26,22.28,22.26,22.27,87200.0,16.3423,16.357,16.3423,16.3497,87200.0
2013-11-18 13:10:00,22.27,22.27,22.26,22.27,114000.0,16.3497,16.3497,16.3423,16.3497,114000.0
2013-11-18 13:20:00,22.27,22.3,22.27,22.3,121200.0,16.3497,16.3717,16.3497,16.3717,121200.0
2013-11-18 13:30:00,22.3,22.31,22.29,22.3,123200.0,16.3717,16.379,16.3643,16.3717,123200.0
2013-11-18 13:40:00,22.3,22.32,22.29,22.3,124000.0,16.3717,16.3864,16.3643,16.3717,124000.0
2013-11-18 13:50:00,22.3,22.3,22.28,22.29,145200.0,16.3717,16.3717,16.357,16.3643,145200.0
2013-11-18 14:00:00,22.29,22.3,22.27,22.28,241600.0,16.3643,16.3717,16.3497,16.357,241600.0
2013-11-18 14:10:00,22.28,22.28,22.26,22.26,137600.0,16.357,16.357,16.3423,16.3423,137600.0
2013-11-18 14:20:00,22.26,22.28,22.25,22.27,120800.0,16.3423,16.357,16.335,16.3497,120800.0
2013-11-18 14:30:00,22.27,22.27,22.25,22.25,128800.0,16.3497,16.3497,16.335,16.335,128800.0
2013-11-18 14:40:00,22.25,22.26,22.24,22.24,102000.0,16.335,16.3423,16.3276,16.3276,102000.0
2013-11-18 14:50:00,22.24,22.25,22.23,22.25,114000.0,16.3276,16.335,16.3203,16.335,114000.0
2013-11-18 15:00:00,22.25,22.26,22.23,22.25,117200.0,16.335,16.3423,16.3203,16.335,117200.0
2013-11-18 15:10:00,22.25,22.26,22.24,22.24,162800.0,16.335,16.3423,16.3276,16.3276,162800.0
2013-11-18 15:20:00,22.24,22.25,22.23,22.25,314400.0,16.3276,16.335,16.3203,16.335,314400.0
2013-11-18 15:30:00,22.25,22.25,22.24,22.24,287600.0,16.335,16.335,16.3276,16.3276,287600.0
2013-11-18 15:40:00,22.25,22.26,22.24,22.25,465600.0,16.335,16.3423,16.3276,16.335,465600.0
2013-11-18 15:50:00,22.25,22.26,22.24,22.26,729200.0,16.335,16.3423,16.3276,16.3423,729200.0
2013-11-19 09:30:00,21.9,21.95,21.88,21.9,1923600.0,16.078,16.1147,16.0633,16.078,1923600.0
2013-11-19 09:40:00,21.9,21.93,21.8,21.84,1027200.0,16.078,16.1,16.0046,16.034,1027200.0
2013-11-19 09:50:00,21.84,21.9,21.82,21.88,518000.0,16.034,16.078,16.0193,16.0633,518000.0
2013-11-19 10:00:00,21.87,21.93,21.86,21.91,745600.0,16.056,16.1,16.0486,16.0854,745600.0
2013-11-19 10:10:00,21.92,21.97,21.91,21.95,599200.0,16.0927,16.1294,16.0854,16.1147,599200.0
2013-11-19 10:20:00,21.94,21.98,21.93,21.96,369600.0,16.1074,16.1367,16.1,16.1221,369600.0
2013-11-19 10:30:00,21.96,21.96,21.92,21.95,248800.0,16.1221,16.1221,16.0927,16.1147,248800.0
2013-11-19 10:40:00,21.95,21.95,21.93,21.94,299600.0,16.1147,16.1147,16.1,16.1074,299600.0
2013-11-19 10:50:00,21.94,21.97,21.93,21.97,648000.0,16.1074,16.1294,16.1,16.1294,648000.0
2013-11-19 11:00:00,21.97,21.97,21.89,21.92,848400.0,16.1294,16.1294,16.0707,16.0927,848400.0
2013-11-19 11:10:00,21.92,21.93,21.91,21.92,386000.0,16.0927,16.1,16.0854,16.0927,386000.0
2013-11-19 11:20:00,21.92,21.93,21.87,21.89,252000.0,16.0927,16.1,16.056,16.0707,252000.0
2013-11-19 11:30:00,21.89,21.93,21.88,21.92,343200.0,16.0707,16.1,16.0633,16.0927,343200.0
2013-11-19 11:40:00,21.92,21.93,21.87,21.88,227200.0,16.0927,16.1,16.056,16.0633,227200.0
2013-11-19 11:50:00,21.88,21.89,21.86,21.87,183200.0,16.0633,16.0707,16.0486,16.056,183200.0
2013-11-19 12:00:00,21.88,21.89,21.87,21.88,188800.0,16.0633,16.0707,16.056,16.0633,188800.0
2013-11-19 12:10:00,21.87,21.87,21.81,21.82,291600.0,16.056,16.056,16.0119,16.0193,291600.0
2013-11-19 12:20:00,21.81,21.84,21.81,21.84,286800.0,16.0119,16.034,16.0119,16.034,286800.0
2013-11-19 12:30:00,21.84,21.85,21.83,21.84,95600.0,16.034,16.0413,16.0266,16.034,95600.0
2013-11-19 12:40:00,21.84,21.85,21.83,21.84,144400.0,16.034,16.0413,16.0266,16.034,144400.0
2013-11-19 12:50:00,21.84,21.85,21.82,21.84,106400.0,16.034,16.0413,16.0193,16.034,106400.0
2013-11-19 13:00:00,21.84,21.86,21.83,21.86,422000.0,16.034,16.0486,16.0266,16.0486,422000.0
2013-11-19 13:10:00,21.86,21.87,21.85,21.85,116800.0,16.0486,16.056,16.0413,16.0413,116800.0
2013-11-19 13:20:00,21.86,21.86,21.84,21.84,140400.0,16.0486,16.0486,16.034,16.034,140400.0
2013-11-19 13:30:00,21.84,21.87,21.84,21.86,340000.0,16.034,16.056,16.034,16.0486,340000.0
2013-11-19 13:40:00,21.86,21.86,21.82,21.83,192800.0,16.0486,16.0486,16.0193,16.0266,192800.0
2013-11-19 13:50:00,21.83,21.85,21.81,21.82,128400.0,16.0266,16.0413,16.0119,16.0193,128400.0
2013-11-19 14:00:00,21.82,21.85,21.8,21.8,180400.0,16.0193,16.0413,16.0046,16.0046,180400.0
2013-11-19 14:10:00,21.8,21.84,21.8,21.83,152800.0,16.0046,16.034,16.0046,16.0266,152800.0
2013-11-19 14:20:00,21.83,21.83,21.8,21.81,120400.0,16.0266,16.0266,16.0046,16.0119,120400.0
2013-11-19 14:30:00,21.81,21.82,21.8,21.81,166800.0,16.0119,16.0193,16.0046,16.0119,166800.0
2013-11-19 14:40:00,21.82,21.82,21.8,21.81,164800.0,16.0193,16.0193,16.0046,16.0119,164800.0
2013-11-19 14:50:00,21.81,21.82,21.8,21.81,110000.0,16.0119,16.0193,16.0046,16.0119,110000.0
2013-11-19 15:00:00,21.81,21.83,21.81,21.83,242400.0,16.0119,16.0266,16.0119,16.0266,242400.0
2013-11-19 15:10:00,21.83,21.84,21.82,21.84,242400.0,16.0266,16.034,16.0193,16.034,242400.0
2013-11-19 15:20:00,21.84,21.88,21.83,21.88,456800.0,16.034,16.0633,16.0266,16.0633,456800.0
2013-11-19 15:30:00,21.87,21.88,21.83,21.85,239200.0,16.056,16.0633,16.0266,16.0413,239200.0
2013-11-19 15:40:00,21.85,21.86,21.82,21.84,522400.0,16.0413,16.0486,16.0193,16.034,522400.0
2013-11-19 15:50:00,21.84,21.85,21.82,21.83,1014400.0,16.034,16.0413,16.0193,16.0266,1014400.0
2013-11-20 09:30:00,21.85,21.95,21.82,21.84,290000.0,16.0413,16.1147,16.0193,16.034,290000.0
2013-11-20 09:40:00,21.85,21.93,21.85,21.88,120000.0,16.0413,16.1,16.0413,16.0633,120000.0
2013-11-20 09:50:00,21.88,21.95,21.88,21.95,128400.0,16.0633,16.1147,16.0633,16.1147,128400.0
2013-11-20 10:00:00,21.94,21.94,21.9,21.91,107200.0,16.1074,16.1074,16.078,16.0854,107200.0
2013-11-20 10:10:00,21.92,21.92,21.88,21.91,156400.0,16.0927,16.0927,16.0633,16.0854,156400.0
2013-11-20 10:20:00,21.91,21.95,21.87,21.89,230400.0,16.0854,16.1147,16.056,16.0707,230400.0
2013-11-20 10:30:00,21.89,21.91,21.8,21.82,204800.0,16.0707,16.0854,16.0046,16.0193,204800.0
2013-11-20 10:40:00,21.81,21.86,21.81,21.86,84400.0,16.0119,16.0486,16.0119,16.0486,84400.0
2013-11-20 10:50:00,21.85,21.86,21.81,21.83,76400.0,16.0413,16.0486,16.0119,16.0266,76400.0
2013-11-20 11:00:00,21.82,21.82,21.76,21.79,102000.0,16.0193,16.0193,15.9752,15.9973,102000.0
2013-11-20 11:10:00,21.78,21.8,21.76,21.77,80800.0,15.9899,16.0046,15.9752,15.9826,80800.0
2013-11-20 11:20:00,21.77,21.79,21.75,21.78,87600.0,15.9826,15.9973,15.9679,15.9899,87600.0
2013-11-20 11:30:00,21.78,21.78,21.75,21.76,56800.0,15.9899,15.9899,15.9679,15.9752,56800.0
2013-11-20 11:40:00,21.76,21.76,21.7,21.72,86400.0,15.9752,15.9752,15.9312,15.9459,86400.0
2013-11-20 11:50:00,21.72,21.74,21.71,21.73,52800.0,15.9459,15.9605,15.9385,15.9532,52800.0
2013-11-20 12:00:00,21.72,21.72,21.67,21.67,74400.0,15.9459,15.9459,15.9092,15.9092,74400.0
2013-11-20 12:10:00,21.68,21.68,21.65,21.66,194400.0,15.9165,15.9165,15.8945,15.9018,194400.0
2013-11-20 12:20:00,21.66,21.68,21.66,21.67,74800.0,15.9018,15.9165,15.9018,15.9092,74800.0
2013-11-20 12:30:00,21.67,21.68,21.67,21.68,112400.0,15.9092,15.9165,15.9092,15.9165,112400.0
2013-11-20 12:40:00,21.68,21.73,21.68,21.72,341200.0,15.9165,15.9532,15.9165,15.9459,341200.0
2013-11-20 12:50:00,21.72,21.72,21.7,21.7,268000.0,15.9459,15.9459,15.9312,15.9312,268000.0
2013-11-20 13:00:00,21.7,21.7,21.69,21.7,64400.0,15.9312,15.9312,15.9238,15.9312,64400.0
2013-11-20 13:10:00,21.7,21.72,21.7,21.71,31600.0,15.9312,15.9459,15.9312,15.9385,31600.0
2013-11-20 13:20:00,21.71,21.71,21.68,21.7,51600.0,15.9385,15.9385,15.9165,15.9312,51600.0
2013-11-20 13:30:00,21.7,21.72,21.7,21.7,55200.0,15.9312,15.9459,15.9312,15.9312,55200.0
2013-11-20 13:40:00,21.7,21.72,21.7,21.72,75600.0,15.9312,15.9459,15.9312,15.9459,75600.0
2013-11-20 13:50:00,21.72,21.74,21.72,21.73,81200.0,15.9459,15.9605,15.9459,15.9532,81200.0
2013-11-20 14:00:00,21.73,21.73,21.68,21.7,416000.0,15.9532,15.9532,15.9165,15.9312,416000.0
2013-11-20 14:10:00,21.69,21.7,21.62,21.67,321200.0,15.9238,15.9312,15.8725,15.9092,321200.0
2013-11-20 14:20:00,21.67,21.67,21.64,21.64,124400.0,15.9092,15.9092,15.8871,15.8871,124400.0
2013-11-20 14:30:00,21.64,21.68,21.64,21.64,146400.0,15.8871,15.9165,15.8871,15.8871,146400.0
2013-11-20 14:40:00,21.63,21.67,21.61,21.64,170400.0,15.8798,15.9092,15.8651,15.8871,170400.0
2013-11-20 14:50:00,21.63,21.64,21.61,21.62,176000.0,15.8798,15.8871,15.8651,15.8725,176000.0
2013-11-20 15:00:00,21.62,21.63,21.58,21.58,190400.0,15.8725,15.8798,15.8431,15.8431,190400.0
2013-11-20 15:10:00,21.59,21.61,21.58,21.59,219200.0,15.8504,15.8651,15.8431,15.8504,219200.0
2013-11-20 15:20:00,21.59,21.62,21.59,21.59,132400.0,15.8504,15.8725,15.8504,15.8504,132400.0
2013-11-20 15:30:00,21.59,21.61,21.57,21.61,236800.0,15.8504,15.8651,15.8357,15.8651,236800.0
2013-11-20 15:40:00,21.61,21.62,21.58,21.59,291600.0,15.8651,15.8725,15.8431,15.8504,291600.0
2013-11-20 15:50:00,21.59,21.6,21.55,21.56,608800.0,15.8504,15.8578,15.8211,15.8284,608800.0
2013-11-21 09:30:00,21.62,21.62,21.52,21.56,212800.0,15.8725,15.8725,15.799,15.8284,212800.0
2013-11-21 09:40:00,21.57,21.62,21.57,21.59,91600.0,15.8357,15.8725,15.8357,15.8504,91600.0
2013-11-21 09:50:00,21.59,21.62,21.55,21.61,86800.0,15.8504,15.8725,15.8211,15.8651,86800.0
2013-11-21 10:00:00,21.62,21.62,21.57,21.6,174800.0,15.8725,15.8725,15.8357,15.8578,174800.0
2013-11-21 10:10:00,21.6,21.62,21.59,21.59,207600.0,15.8578,15.8725,15.8504,15.8504,207600.0
2013-11-21 10:20:00,21.59,21.6,21.56,21.59,225200.0,15.8504,15.8578,15.8284,15.8504,225200.0
2013-11-21 10:30:00,21.6,21.63,21.6,21.61,74000.0,15.8578,15.8798,15.8578,15.8651,74000.0
2013-11-21 10:40:00,21.61,21.63,21.6,21.62,163200.0,15.8651,15.8798,15.8578,15.8725,163200.0
2013-11-21 10:50:00,21.62,21.62,21.59,21.62,109200.0,15.8725,15.8725,15.8504,15.8725,109200.0
2013-11-21 11:00:00,21.63,21.65,21.61,21.64,163600.0,15.8798,15.8945,15.8651,15.8871,163600.0
2013-11-21 11:10:00,21.64,21.66,21.63,21.65,85600.0,15.8871,15.9018,15.8798,15.8945,85600.0
2013-11-21 11:20:00,21.66,21.68,21.65,21.68,122400.0,15.9018,15.9165,15.8945,15.9165,122400.0
2013-11-21 11:30:00,21.68,21.68,21.65,21.67,160800.0,15.9165,15.9165,15.8945,15.9092,160800.0
2013-11-21 11:40:00,21.67,21.71,21.67,21.69,198400.0,15.9092,15.9385,15.9092,15.9238,198400.0
2013-11-21 11:50:00,21.69,21.7,21.68,21.68,76400.0,15.9238,15.9312,15.9165,15.9165,76400.0
2013-11-21 12:00:00,21.68,21.7,21.68,21.7,66800.0,15.9165,15.9312,15.9165,15.9312,66800.0
2013-11-21 12:10:00,21.7,21.7,21.7,21.7,103200.0,15.9312,15.9312,15.9312,15.9312,103200.0
2013-11-21 12:20:00,21.7,21.7,21.67,21.67,48800.0,15.9312,15.9312,15.9092,15.9092,48800.0
2013-11-21 12:30:00,21.68,21.68,21.65,21.66,61200.0,15.9165,15.9165,15.8945,15.9018,61200.0
2013-11-21 12:40:00,21.66,21.7,21.66,21.7,90400.0,15.9018,15.9312,15.9018,15.9312,90400.0
2013-11-21 12:50:00,21.7,21.72,21.69,21.69,254000.0,15.9312,15.9459,15.9238,15.9238,254000.0
2013-11-21 13:00:00,21.69,21.7,21.69,21.7,45200.0,15.9238,15.9312,15.9238,15.9312,45200.0
2013-11-21 13:10:00,21.7,21.7,21.68,21.7,73200.0,15.9312,15.9312,15.9165,15.9312,73200.0
2013-11-21 13:20:00,21.69,21.75,21.69,21.73,86800.0,15.9238,15.9679,15.9238,15.9532,86800.0
2013-11-21 13:30:00,21.73,21.76,21.73,21.75,181200.0,15.9532,15.9752,15.9532,15.9679,181200.0
2013-11-21 13:40:00,21.75,21.8,21.75,21.78,204000.0,15.9679,16.0046,15.9679,15.9899,204000.0
2013-11-21 13:50:00,21.79,21.79,21.76,21.76,126400.0,15.9973,15.9973,15.9752,15.9752,126400.0
2013-11-21 14:00:00,21.76,21.76,21.72,21.72,95200.0,15.9752,15.9752,15.9459,15.9459,95200.0
2013-11-21 14:10:00,21.72,21.73,21.72,21.72,56000.0,15.9459,15.9532,15.9459,15.9459,56000.0
2013-11-21 14:20:00,21.73,21.74,21.71,21.71,34800.0,15.9532,15.9605,15.9385,15.9385,34800.0
2013-11-21 14:30:00,21.7,21.71,21.69,21.7,43200.0,15.9312,15.9385,15.9238,15.9312,43200.0
2013-11-21 14:40:00,21.71,21.73,21.7,21.7,80000.0,15.9385,15.9532,15.9312,15.9312,80000.0
2013-11-21 14:50:00,21.7,21.71,21.69,21.7,116800.0,15.9312,15.9385,15.9238,15.9312,116800.0
2013-11-21 15:00:00,21.7,21.72,21.7,21.7,100000.0,15.9312,15.9459,15.9312,15.9312,100000.0
2013-11-21 15:10:00,21.7,21.73,21.7,21.73,139600.0,15.9312,15.9532,15.9312,15.9532,139600.0
2013-11-21 15:20:00,21.73,21.73,21.7,21.7,154400.0,15.9532,15.9532,15.9312,15.9312,154400.0
2013-11-21 15:30:00,21.7,21.7,21.68,21.7,202400.0,15.9312,15.9312,15.9165,15.9312,202400.0
2013-11-21 15:40:00,21.7,21.7,21.66,21.67,308800.0,15.9312,15.9312,15.9018,15.9092,308800.0
2013-11-21 15:50:00,21.67,21.68,21.64,21.65,1210800.0,15.9092,15.9165,15.8871,15.8945,1210800.0
2013-11-22 09:30:00,21.61,21.65,21.56,21.6,142400.0,15.8651,15.8945,15.8284,15.8578,142400.0
2013-11-22 09:40:00,21.61,21.61,21.54,21.56,121200.0,15.8651,15.8651,15.8137,15.8284,121200.0
2013-11-22 09:50:00,21.57,21.62,21.57,21.61,74000.0,15.8357,15.8725,15.8357,15.8651,74000.0
2013-11-22 10:00:00,21.61,21.69,21.61,21.62,156400.0,15.8651,15.9238,15.8651,15.8725,156400.0
2013-11-22 10:10:00,21.61,21.65,21.59,21.64,138000.0,15.8651,15.8945,15.8504,15.8871,138000.0
2013-11-22 10:20:00,21.63,21.67,21.61,21.62,84800.0,15.8798,15.9092,15.8651,15.8725,84800.0
2013-11-22 10:30:00,21.62,21.64,21.6,21.6,56000.0,15.8725,15.8871,15.8578,15.8578,56000.0
2013-11-22 10:40:00,21.6,21.64,21.59,21.64,212400.0,15.8578,15.8871,15.8504,15.8871,212400.0
2013-11-22 10:50:00,21.64,21.67,21.62,21.66,200400.0,15.8871,15.9092,15.8725,15.9018,200400.0
2013-11-22 11:00:00,21.67,21.7,21.67,21.7,112800.0,15.9092,15.9312,15.9092,15.9312,112800.0
2013-11-22 11:10:00,21.7,21.71,21.68,21.69,51200.0,15.9312,15.9385,15.9165,15.9238,51200.0
2013-11-22 11:20:00,21.7,21.71,21.69,21.71,39200.0,15.9312,15.9385,15.9238,15.9385,39200.0
2013-11-22 11:30:00,21.71,21.71,21.68,21.7,47600.0,15.9385,15.9385,15.9165,15.9312,47600.0
2013-11-22 11:40:00,21.68,21.71,21.68,21.7,40000.0,15.9165,15.9385,15.9165,15.9312,40000.0
2013-11-22 11:50:00,21.7,21.71,21.7,21.7,58400.0,15.9312,15.9385,15.9312,15.9312,58400.0
2013-11-22 12:00:00,21.7,21.71,21.68,21.69,69600.0,15.9312,15.9385,15.9165,15.9238,69600.0
2013-11-22 12:10:00,21.69,21.7,21.67,21.68,49200.0,15.9238,15.9312,15.9092,15.9165,49200.0
2013-11-22 12:20:00,21.68,21.71,21.68,21.69,27200.0,15.9165,15.9385,15.9165,15.9238,27200.0
2013-11-22 12:30:00,21.68,21.69,21.68,21.68,50800.0,15.9165,15.9238,15.9165,15.9165,50800.0
2013-11-22 12:40:00,21.68,21.69,21.67,21.68,50000.0,15.9165,15.9238,15.9092,15.9165,50000.0
2013-11-22 12:50:00,21.68,21.68,21.67,21.68,52400.0,15.9165,15.9165,15.9092,15.9165,52400.0
2013-11-22 13:00:00,21.68,21.71,21.68,21.7,52400.0,15.9165,15.9385,15.9165,15.9312,52400.0
2013-11-22 13:10:00,21.7,21.71,21.68,21.69,41600.0,15.9312,15.9385,15.9165,15.9238,41600.0
2013-11-22 13:20:00,21.7,21.72,21.69,21.72,52800.0,15.9312,15.9459,15.9238,15.9459,52800.0
2013-11-22 13:30:00,21.71,21.72,21.7,21.71,73200.0,15.9385,15.9459,15.9312,15.9385,73200.0
2013-11-22 13:40:00,21.71,21.72,21.7,21.71,62800.0,15.9385,15.9459,15.9312,15.9385,62800.0
2013-11-22 13:50:00,21.71,21.72,21.7,21.71,48000.0,15.9385,15.9459,15.9312,15.9385,48000.0
2013-11-22 14:00:00,21.71,21.73,21.71,21.72,61600.0,15.9385,15.9532,15.9385,15.9459,61600.0
2013-11-22 14:10:00,21.72,21.73,21.69,21.69,256400.0,15.9459,15.9532,15.9238,15.9238,256400.0
2013-11-22 14:20:00,21.69,21.75,21.68,21.73,268400.0,15.9238,15.9679,15.9165,15.9532,268400.0
2013-11-22 14:30:00,21.73,21.76,21.73,21.74,744800.0,15.9532,15.9752,15.9532,15.9605,744800.0
2013-11-22 14:40:00,21.75,21.77,21.73,21.75,98400.0,15.9679,15.9826,15.9532,15.9679,98400.0
2013-11-22 14:50:00,21.75,21.77,21.7,21.7,184400.0,15.9679,15.9826,15.9312,15.9312,184400.0
2013-11-22 15:00:00,21.71,21.75,21.71,21.72,330800.0,15.9385,15.9679,15.9385,15.9459,330800.0
2013-11-22 15:10:00,21.73,21.73,21.7,21.71,96800.0,15.9532,15.9532,15.9312,15.9385,96800.0
2013-11-22 15:20:00,21.71,21.72,21.68,21.69,222800.0,15.9385,15.9459,15.9165,15.9238,222800.0
2013-11-22 15:30:00,21.69,21.69,21.67,21.68,186400.0,15.9238,15.9238,15.9092,15.9165,186400.0
2013-11-22 15:40:00,21.68,21.69,21.66,21.67,228400.0,15.9165,15.9238,15.9018,15.9092,228400.0
2013-11-22 15:50:00,21.67,21.68,21.63,21.65,532000.0,15.9092,15.9165,15.8798,15.8945,532000.0
2013-11-25 09:30:00,21.68,21.78,21.65,21.67,236800.0,15.9165,15.9899,15.8945,15.9092,236800.0
2013-11-25 09:40:00,21.67,21.68,21.63,21.67,83200.0,15.9092,15.9165,15.8798,15.9092,83200.0
2013-11-25 09:50:00,21.66,21.69,21.64,21.67,80000.0,15.9018,15.9238,15.8871,15.9092,80000.0
2013-11-25 10:00:00,21.68,21.72,21.66,21.72,60800.0,15.9165,15.9459,15.9018,15.9459,60800.0
2013-11-25 10:10:00,21.71,21.73,21.68,21.7,63200.0,15.9385,15.9532,15.9165,15.9312,63200.0
2013-11-25 10:20:00,21.7,21.72,21.7,21.72,30000.0,15.9312,15.9459,15.9312,15.9459,30000.0
2013-11-25 10:30:00,21.72,21.72,21.68,21.69,194400.0,15.9459,15.9459,15.9165,15.9238,194400.0
2013-11-25 10:40:00,21.69,21.7,21.68,21.69,94000.0,15.9238,15.9312,15.9165,15.9238,94000.0
2013-11-25 10:50:00,21.68,21.71,21.68,21.71,68800.0,15.9165,15.9385,15.9165,15.9385,68800.0
2013-11-25 11:00:00,21.7,21.7,21.68,21.7,85600.0,15.9312,15.9312,15.9165,15.9312,85600.0
2013-11-25 11:10:00,21.7,21.74,21.7,21.74,81600.0,15.9312,15.9605,15.9312,15.9605,81600.0
2013-11-25 11:20:00,21.74,21.74,21.68,21.69,69200.0,15.9605,15.9605,15.9165,15.9238,69200.0
2013-11-25 11:30:00,21.69,21.7,21.65,21.65,79200.0,15.9238,15.9312,15.8945,15.8945,79200.0
2013-11-25 11:40:00,21.65,21.68,21.65,21.68,61600.0,15.8945,15.9165,15.8945,15.9165,61600.0
2013-11-25 11:50:00,21.68,21.71,21.67,21.7,112000.0,15.9165,15.9385,15.9092,15.9312,112000.0
2013-11-25 12:00:00,21.7,21.7,21.68,21.68,59200.0,15.9312,15.9312,15.9165,15.9165,59200.0
2013-11-25 12:10:00,21.68,21.68,21.66,21.66,66400.0,15.9165,15.9165,15.9018,15.9018,66400.0
2013-11-25 12:20:00,21.67,21.67,21.65,21.66,55600.0,15.9092,15.9092,15.8945,15.9018,55600.0
2013-11-25 12:30:00,21.66,21.66,21.64,21.65,52400.0,15.9018,15.9018,15.8871,15.8945,52400.0
2013-11-25 12:40:00,21.65,21.65,21.64,21.64,51600.0,15.8945,15.8945,15.8871,15.8871,51600.0
2013-11-25 12:50:00,21.63,21.65,21.63,21.65,54400.0,15.8798,15.8945,15.8798,15.8945,54400.0
2013-11-25 13:00:00,21.65,21.65,21.63,21.63,49600.0,15.8945,15.8945,15.8798,15.8798,49600.0
2013-11-25 13:10:00,21.63,21.64,21.62,21.63,90000.0,15.8798,15.8871,15.8725,15.8798,90000.0
2013-11-25 13:20:00,21.63,21.63,21.59,21.61,131600.0,15.8798,15.8798,15.8504,15.8651,131600.0
2013-11-25 13:30:00,21.61,21.61,21.59,21.59,48400.0,15.8651,15.8651,15.8504,15.8504,48400.0
2013-11-25 13:40:00,21.59,21.61,21.59,21.61,47600.0,15.8504,15.8651,15.8504,15.8651,47600.0
2013-11-25 13:50:00,21.61,21.63,21.61,21.62,84800.0,15.8651,15.8798,15.8651,15.8725,84800.0
2013-11-25 14:00:00,21.62,21.65,21.61,21.64,129600.0,15.8725,15.8945,15.8651,15.8871,129600.0
2013-11-25 14:10:00,21.64,21.66,21.63,21.63,95200.0,15.8871,15.9018,15.8798,15.8798,95200.0
2013-11-25 14:20:00,21.63,21.63,21.59,21.59,96000.0,15.8798,15.8798,15.8504,15.8504,96000.0
2013-11-25 14:30:00,21.59,21.61,21.59,21.6,76000.0,15.8504,15.8651,15.8504,15.8578,76000.0
2013-11-25 14:40:00,21.6,21.61,21.59,21.59,58800.0,15.8578,15.8651,15.8504,15.8504,58800.0
2013-11-25 14:50:00,21.59,21.59,21.57,21.58,79600.0,15.8504,15.8504,15.8357,15.8431,79600.0
2013-11-25 15:00:00,21.58,21.58,21.53,21.53,138400.0,15.8431,15.8431,15.8064,15.8064,138400.0
2013-11-25 15:10:00,21.53,21.54,21.51,21.51,189600.0,15.8064,15.8137,15.7917,15.7917,189600.0
2013-11-25 15:20:00,21.51,21.54,21.5,21.53,208400.0,15.7917,15.8137,15.7844,15.8064,208400.0
2013-11-25 15:30:00,21.54,21.54,21.5,21.53,268400.0,15.8137,15.8137,15.7844,15.8064,268400.0
2013-11-25 15:40:00,21.53,21.54,21.51,21.54,348800.0,15.8064,15.8137,15.7917,15.8137,348800.0
2013-11-25 15:50:00,21.54,21.54,21.51,21.53,929200.0,15.8137,15.8137,15.7917,15.8064,929200.0
2013-11-26 09:30:00,21.39,21.43,21.3,21.36,200000.0,15.8253,15.8549,15.7588,15.8031,200000.0
2013-11-26 09:40:00,21.36,21.38,21.26,21.3,226000.0,15.8031,15.8179,15.7292,15.7588,226000.0
2013-11-26 09:50:00,21.3,21.32,21.29,21.31,100000.0,15.7588,15.7736,15.7514,15.7662,100000.0
2013-11-26 10:00:00,21.3,21.33,21.28,21.29,90400.0,15.7588,15.781,15.744,15.7514,90400.0
2013-11-26 10:10:00,21.29,21.29,21.25,21.26,125200.0,15.7514,15.7514,15.7218,15.7292,125200.0
2013-11-26 10:20:00,21.27,21.28,21.26,21.28,93200.0,15.7366,15.744,15.7292,15.744,93200.0
2013-11-26 10:30:00,21.28,21.29,21.26,21.27,144000.0,15.744,15.7514,15.7292,15.7366,144000.0
2013-11-26 10:40:00,21.27,21.29,21.27,21.29,111600.0,15.7366,15.7514,15.7366,15.7514,111600.0
2013-11-26 10:50:00,21.29,21.31,21.29,21.31,105600.0,15.7514,15.7662,15.7514,15.7662,105600.0
2013-11-26 11:00:00,21.31,21.31,21.3,21.3,78400.0,15.7662,15.7662,15.7588,15.7588,78400.0
2013-11-26 11:10:00,21.3,21.31,21.28,21.28,92000.0,15.7588,15.7662,15.744,15.744,92000.0
2013-11-26 11:20:00,21.28,21.28,21.24,21.25,55600.0,15.744,15.744,15.7144,15.7218,55600.0
2013-11-26 11:30:00,21.25,21.25,21.23,21.23,88400.0,15.7218,15.7218,15.707,15.707,88400.0
2013-11-26 11:40:00,21.24,21.24,21.22,21.23,54400.0,15.7144,15.7144,15.6996,15.707,54400.0
2013-11-26 11:50:00,21.23,21.27,21.23,21.25,82800.0,15.707,15.7366,15.707,15.7218,82800.0
2013-11-26 12:00:00,21.25,21.27,21.25,21.27,39600.0,15.7218,15.7366,15.7218,15.7366,39600.0
2013-11-26 12:10:00,21.27,21.32,21.27,21.31,241200.0,15.7366,15.7736,15.7366,15.7662,241200.0
2013-11-26 12:20:00,21.31,21.36,21.31,21.35,153200.0,15.7662,15.8031,15.7662,15.7957,153200.0
2013-11-26 12:30:00,21.35,21.35,21.33,21.35,96800.0,15.7957,15.7957,15.781,15.7957,96800.0
2013-11-26 12:40:00,21.35,21.36,21.34,21.34,66800.0,15.7957,15.8031,15.7884,15.7884,66800.0
2013-11-26 12:50:00,21.34,21.35,21.34,21.34,107200.0,15.7884,15.7957,15.7884,15.7884,107200.0
2013-11-26 13:00:00,21.34,21.34,21.33,21.33,120800.0,15.7884,15.7884,15.781,15.781,120800.0
2013-11-26 13:10:00,21.33,21.34,21.33,21.34,84400.0,15.781,15.7884,15.781,15.7884,84400.0
2013-11-26 13:20:00,21.33,21.34,21.32,21.34,97200.0,15.781,15.7884,15.7736,15.7884,97200.0
2013-11-26 13:30:00,21.34,21.36,21.34,21.35,134000.0,15.7884,15.8031,15.7884,15.7957,134000.0
2013-11-26 13:40:00,21.35,21.38,21.35,21.37,84800.0,15.7957,15.8179,15.7957,15.8105,84800.0
2013-11-26 13:50:00,21.37,21.38,21.37,21.37,96000.0,15.8105,15.8179,15.8105,15.8105,96000.0
2013-11-26 14:00:00,21.38,21.38,21.36,21.37,115600.0,15.8179,15.8179,15.8031,15.8105,115600.0
2013-11-26 14:10:00,21.37,21.37,21.34,21.35,126800.0,15.8105,15.8105,15.7884,15.7957,126800.0
2013-11-26 14:20:00,21.35,21.36,21.34,21.34,98000.0,15.7957,15.8031,15.7884,15.7884,98000.0
2013-11-26 14:30:00,21.34,21.35,21.33,21.35,57600.0,15.7884,15.7957,15.781,15.7957,57600.0
2013-11-26 14:40:00,21.35,21.36,21.33,21.34,84400.0,15.7957,15.8031,15.781,15.7884,84400.0
2013-11-26 14:50:00,21.34,21.36,21.34,21.35,70400.0,15.7884,15.8031,15.7884,15.7957,70400.0
2013-11-26 15:00:00,21.35,21.35,21.33,21.34,104400.0,15.7957,15.7957,15.781,15.7884,104400.0
2013-11-26 15:10:00,21.34,21.35,21.33,21.35,92800.0,15.7884,15.7957,15.781,15.7957,92800.0
2013-11-26 15:20:00,21.35,21.36,21.34,21.36,107200.0,15.7957,15.8031,15.7884,15.8031,107200.0
2013-11-26 15:30:00,21.36,21.36,21.34,21.35,307600.0,15.8031,15.8031,15.7884,15.7957,307600.0
2013-11-26 15:40:00,21.35,21.35,21.29,21.29,630800.0,15.7957,15.7957,15.7514,15.7514,630800.0
2013-11-26 15:50:00,21.29,21.31,21.28,21.29,662000.0,15.7514,15.7662,15.744,15.7514,662000.0
2013-11-27 09:30:00,21.31,21.37,21.28,21.34,170800.0,15.7662,15.8105,15.744,15.7884,170800.0
2013-11-27 09:40:00,21.34,21.36,21.25,21.32,212800.0,15.7884,15.8031,15.7218,15.7736,212800.0
2013-11-27 09:50:00,21.32,21.33,21.26,21.33,98800.0,15.7736,15.781,15.7292,15.781,98800.0
2013-11-27 10:00:00,21.33,21.36,21.3,21.3,110800.0,15.781,15.8031,15.7588,15.7588,110800.0
2013-11-27 10:10:00,21.3,21.3,21.24,21.25,120000.0,15.7588,15.7588,15.7144,15.7218,120000.0
2013-11-27 10:20:00,21.25,21.26,21.2,21.2,744000.0,15.7218,15.7292,15.6848,15.6848,744000.0
2013-11-27 10:30:00,21.2,21.22,21.17,21.19,132800.0,15.6848,15.6996,15.6626,15.6774,132800.0
2013-11-27 10:40:00,21.19,21.24,21.17,21.24,159600.0,15.6774,15.7144,15.6626,15.7144,159600.0
2013-11-27 10:50:00,21.24,21.25,21.22,21.24,273200.0,15.7144,15.7218,15.6996,15.7144,273200.0
2013-11-27 11:00:00,21.24,21.25,21.23,21.24,115200.0,15.7144,15.7218,15.707,15.7144,115200.0
2013-11-27 11:10:00,21.23,21.24,21.2,21.23,122800.0,15.707,15.7144,15.6848,15.707,122800.0
2013-11-27 11:20:00,21.23,21.24,21.22,21.22,99600.0,15.707,15.7144,15.6996,15.6996,99600.0
2013-11-27 11:30:00,21.22,21.24,21.21,21.24,191200.0,15.6996,15.7144,15.6922,15.7144,191200.0
2013-11-27 11:40:00,21.24,21.24,21.21,21.21,81200.0,15.7144,15.7144,15.6922,15.6922,81200.0
2013-11-27 11:50:00,21.21,21.23,21.19,21.2,62400.0,15.6922,15.707,15.6774,15.6848,62400.0
2013-11-27 12:00:00,21.19,21.2,21.16,21.17,315600.0,15.6774,15.6848,15.6552,15.6626,315600.0
2013-11-27 12:10:00,21.17,21.17,21.14,21.14,76800.0,15.6626,15.6626,15.6404,15.6404,76800.0
2013-11-27 12:20:00,21.14,21.15,21.13,21.15,62800.0,15.6404,15.6478,15.633,15.6478,62800.0
2013-11-27 12:30:00,21.15,21.18,21.14,21.17,44800.0,15.6478,15.67,15.6404,15.6626,44800.0
2013-11-27 12:40:00,21.17,21.18,21.15,21.16,149200.0,15.6626,15.67,15.6478,15.6552,149200.0
2013-11-27 12:50:00,21.16,21.17,21.13,21.14,120400.0,15.6552,15.6626,15.633,15.6404,120400.0
2013-11-27 13:00:00,21.14,21.16,21.13,21.15,84400.0,15.6404,15.6552,15.633,15.6478,84400.0
2013-11-27 13:10:00,21.16,21.16,21.13,21.16,120400.0,15.6552,15.6552,15.633,15.6552,120400.0
2013-11-27 13:20:00,21.16,21.19,21.15,21.18,57200.0,15.6552,15.6774,15.6478,15.67,57200.0
2013-11-27 13:30:00,21.18,21.2,21.18,21.2,131600.0,15.67,15.6848,15.67,15.6848,131600.0
2013-11-27 13:40:00,21.19,21.2,21.19,21.19,106400.0,15.6774,15.6848,15.6774,15.6774,106400.0
2013-11-27 13:50:00,21.19,21.19,21.17,21.18,79600.0,15.6774,15.6774,15.6626,15.67,79600.0
2013-11-27 14:00:00,21.18,21.18,21.17,21.18,98400.0,15.67,15.67,15.6626,15.67,98400.0
2013-11-27 14:10:00,21.18,21.2,21.18,21.2,77600.0,15.67,15.6848,15.67,15.6848,77600.0
2013-11-27 14:20:00,21.2,21.2,21.19,21.2,60400.0,15.6848,15.6848,15.6774,15.6848,60400.0
2013-11-27 14:30:00,21.2,21.21,21.2,21.21,129600.0,15.6848,15.6922,15.6848,15.6922,129600.0
2013-11-27 14:40:00,21.21,21.22,21.2,21.22,54800.0,15.6922,15.6996,15.6848,15.6996,54800.0
2013-11-27 14:50:00,21.22,21.24,21.22,21.23,121200.0,15.6996,15.7144,15.6996,15.707,121200.0
2013-11-27 15:00:00,21.23,21.25,21.22,21.24,90800.0,15.707,15.7218,15.6996,15.7144,90800.0
2013-11-27 15:10:00,21.24,21.24,21.22,21.22,83600.0,15.7144,15.7144,15.6996,15.6996,83600.0
2013-11-27 15:20:00,21.22,21.23,21.22,21.23,105200.0,15.6996,15.707,15.6996,15.707,105200.0
2013-11-27 15:30:00,21.23,21.25,21.22,21.23,167600.0,15.707,15.7218,15.6996,15.707,167600.0
2013-11-27 15:40:00,21.23,21.25,21.22,21.24,216800.0,15.707,15.7218,15.6996,15.7144,216800.0
2013-11-27 15:50:00,21.24,21.25,21.22,21.24,428800.0,15.7144,15.7218,15.6996,15.7144,428800.0
2013-11-29 09:30:00,21.1,21.31,21.1,21.23,106000.0,15.6108,15.7662,15.6108,15.707,106000.0
2013-11-29 09:40:00,21.21,21.31,21.21,21.3,86800.0,15.6922,15.7662,15.6922,15.7588,86800.0
2013-11-29 09:50:00,21.3,21.33,21.29,21.3,73200.0,15.7588,15.781,15.7514,15.7588,73200.0
2013-11-29 10:00:00,21.31,21.32,21.28,21.29,96800.0,15.7662,15.7736,15.744,15.7514,96800.0
2013-11-29 10:10:00,21.3,21.35,21.29,21.3,60800.0,15.7588,15.7957,15.7514,15.7588,60800.0
2013-11-29 10:20:00,21.31,21.31,21.25,21.25,68800.0,15.7662,15.7662,15.7218,15.7218,68800.0
2013-11-29 10:30:00,21.25,21.3,21.25,21.28,49200.0,15.7218,15.7588,15.7218,15.744,49200.0
2013-11-29 10:40:00,21.28,21.3,21.26,21.28,31200.0,15.744,15.7588,15.7292,15.744,31200.0
2013-11-29 10:50:00,21.29,21.3,21.27,21.29,57600.0,15.7514,15.7588,15.7366,15.7514,57600.0
2013-11-29 11:00:00,21.29,21.31,21.29,21.29,66800.0,15.7514,15.7662,15.7514,15.7514,66800.0
2013-11-29 11:10:00,21.29,21.29,21.25,21.25,51200.0,15.7514,15.7514,15.7218,15.7218,51200.0
2013-11-29 11:20:00,21.25,21.25,21.23,21.23,57200.0,15.7218,15.7218,15.707,15.707,57200.0
2013-11-29 11:30:00,21.22,21.24,21.22,21.23,59200.0,15.6996,15.7144,15.6996,15.707,59200.0
2013-11-29 11:40:00,21.23,21.24,21.2,21.21,94400.0,15.707,15.7144,15.6848,15.6922,94400.0
2013-11-29 11:50:00,21.21,21.22,21.19,21.2,64800.0,15.6922,15.6996,15.6774,15.6848,64800.0
2013-11-29 12:00:00,21.2,21.2,21.17,21.17,84800.0,15.6848,15.6848,15.6626,15.6626,84800.0
2013-11-29 12:10:00,21.18,21.21,21.18,21.21,70000.0,15.67,15.6922,15.67,15.6922,70000.0
2013-11-29 12:20:00,21.21,21.21,21.17,21.21,84000.0,15.6922,15.6922,15.6626,15.6922,84000.0
2013-11-29 12:30:00,21.22,21.22,21.18,21.19,76000.0,15.6996,15.6996,15.67,15.6774,76000.0
2013-11-29 12:40:00,21.19,21.22,21.16,21.17,198000.0,15.6774,15.6996,15.6552,15.6626,198000.0
2013-11-29 12:50:00,21.16,21.17,21.13,21.16,456000.0,15.6552,15.6626,15.633,15.6552,456000.0
2013-12-02 09:30:00,21.21,21.21,21.06,21.06,449600.0,15.6922,15.6922,15.5812,15.5812,449600.0
2013-12-02 09:40:00,21.06,21.06,20.98,21.03,352000.0,15.5812,15.5812,15.522,15.559,352000.0
2013-12-02 09:50:00,21.01,21.03,20.95,20.98,119600.0,15.5442,15.559,15.4998,15.522,119600.0
2013-12-02 10:00:00,20.98,21.0,20.97,20.98,178000.0,15.522,15.5368,15.5146,15.522,178000.0
2013-12-02 10:10:00,20.98,20.99,20.92,20.93,161600.0,15.522,15.5294,15.4776,15.485,161600.0
2013-12-02 10:20:00,20.93,20.98,20.92,20.95,125600.0,15.485,15.522,15.4776,15.4998,125600.0
2013-12-02 10:30:00,20.95,21.0,20.95,21.0,73600.0,15.4998,15.5368,15.4998,15.5368,73600.0
2013-12-02 10:40:00,21.0,21.04,21.0,21.01,96000.0,15.5368,15.5664,15.5368,15.5442,96000.0
2013-12-02 10:50:00,21.01,21.08,21.0,21.08,94800.0,15.5442,15.596,15.5368,15.596,94800.0
2013-12-02 11:00:00,21.08,21.09,21.06,21.07,114000.0,15.596,15.6034,15.5812,15.5886,114000.0
2013-12-02 11:10:00,21.07,21.14,21.06,21.07,124400.0,15.5886,15.6404,15.5812,15.5886,124400.0
2013-12-02 11:20:00,21.07,21.12,21.05,21.11,78400.0,15.5886,15.6256,15.5738,15.6182,78400.0
2013-12-02 11:30:00,21.12,21.12,21.06,21.08,99200.0,15.6256,15.6256,15.5812,15.596,99200.0
2013-12-02 11:40:00,21.08,21.11,21.07,21.1,112000.0,15.596,15.6182,15.5886,15.6108,112000.0
2013-12-02 11:50:00,21.11,21.11,21.09,21.11,38800.0,15.6182,15.6182,15.6034,15.6182,38800.0
2013-12-02 12:00:00,21.11,21.11,21.09,21.1,43200.0,15.6182,15.6182,15.6034,15.6108,43200.0
2013-12-02 12:10:00,21.11,21.14,21.1,21.14,53200.0,15.6182,15.6404,15.6108,15.6404,53200.0
2013-12-02 12:20:00,21.14,21.18,21.14,21.15,107600.0,15.6404,15.67,15.6404,15.6478,107600.0
2013-12-02 12:30:00,21.15,21.15,21.1,21.11,68800.0,15.6478,15.6478,15.6108,15.6182,68800.0
2013-12-02 12:40:00,21.11,21.11,21.09,21.11,67200.0,15.6182,15.6182,15.6034,15.6182,67200.0
2013-12-02 12:50:00,21.11,21.12,21.09,21.09,60800.0,15.6182,15.6256,15.6034,15.6034,60800.0
2013-12-02 13:00:00,21.09,21.11,21.08,21.08,47200.0,15.6034,15.6182,15.596,15.596,47200.0
2013-12-02 13:10:00,21.09,21.09,21.05,21.05,89200.0,15.6034,15.6034,15.5738,15.5738,89200.0
2013-12-02 13:20:00,21.06,21.08,21.05,21.08,51200.0,15.5812,15.596,15.5738,15.596,51200.0
2013-12-02 13:30:00,21.08,21.08,21.03,21.05,104400.0,15.596,15.596,15.559,15.5738,104400.0
2013-12-02 13:40:00,21.05,21.07,21.05,21.06,58000.0,15.5738,15.5886,15.5738,15.5812,58000.0
2013-12-02 13:50:00,21.06,21.07,21.05,21.06,47600.0,15.5812,15.5886,15.5738,15.5812,47600.0
2013-12-02 14:00:00,21.06,21.07,21.05,21.06,58800.0,15.5812,15.5886,15.5738,15.5812,58800.0
2013-12-02 14:10:00,21.06,21.06,20.97,21.04,156400.0,15.5812,15.5812,15.5146,15.5664,156400.0
2013-12-02 14:20:00,21.04,21.06,21.03,21.05,58000.0,15.5664,15.5812,15.559,15.5738,58000.0
2013-12-02 14:30:00,21.06,21.06,21.03,21.03,78400.0,15.5812,15.5812,15.559,15.559,78400.0
2013-12-02 14:40:00,21.03,21.04,21.01,21.02,148000.0,15.559,15.5664,15.5442,15.5516,148000.0
2013-12-02 14:50:00,21.02,21.04,21.01,21.02,82400.0,15.5516,15.5664,15.5442,15.5516,82400.0
2013-12-02 15:00:00,21.02,21.02,21.0,21.0,236400.0,15.5516,15.5516,15.5368,15.5368,236400.0
2013-12-02 15:10:00,21.0,21.03,21.0,21.02,149600.0,15.5368,15.559,15.5368,15.5516,149600.0
2013-12-02 15:20:00,21.02,21.03,20.98,20.98,195600.0,15.5516,15.559,15.522,15.522,195600.0
2013-12-02 15:30:00,20.98,21.0,20.97,20.99,165200.0,15.522,15.5368,15.5146,15.5294,165200.0
2013-12-02 15:40:00,21.0,21.0,20.96,20.97,241600.0,15.5368,15.5368,15.5072,15.5146,241600.0
2013-12-02 15:50:00,20.97,20.98,20.95,20.98,706000.0,15.5146,15.522,15.4998,15.522,706000.0
2013-12-03 09:30:00,20.93,21.04,20.87,21.02,297600.0,15.485,15.5664,15.4406,15.5516,297600.0
2013-12-03 09:40:00,21.03,21.07,21.03,21.04,140800.0,15.559,15.5886,15.559,15.5664,140800.0
2013-12-03 09:50:00,21.03,21.12,21.03,21.09,195600.0,15.559,15.6256,15.559,15.6034,195600.0
2013-12-03 10:00:00,21.09,21.13,21.08,21.13,120800.0,15.6034,15.633,15.596,15.633,120800.0
2013-12-03 10:10:00,21.12,21.14,21.11,21.11,140400.0,15.6256,15.6404,15.6182,15.6182,140400.0
2013-12-03 10:20:00,21.1,21.11,21.06,21.09,171600.0,15.6108,15.6182,15.5812,15.6034,171600.0
2013-12-03 10:30:00,21.08,21.13,21.07,21.09,134000.0,15.596,15.633,15.5886,15.6034,134000.0
2013-12-03 10:40:00,21.09,21.1,21.07,21.1,118800.0,15.6034,15.6108,15.5886,15.6108,118800.0
2013-12-03 10:50:00,21.1,21.1,21.07,21.09,134400.0,15.6108,15.6108,15.5886,15.6034,134400.0
2013-12-03 11:00:00,21.09,21.1,21.07,21.07,148000.0,15.6034,15.6108,15.5886,15.5886,148000.0
2013-12-03 11:10:00,21.08,21.08,21.01,21.02,92000.0,15.596,15.596,15.5442,15.5516,92000.0
2013-12-03 11:20:00,21.02,21.02,20.98,20.98,136000.0,15.5516,15.5516,15.522,15.522,136000.0
2013-12-03 11:30:00,20.98,21.01,20.98,20.99,84000.0,15.522,15.5442,15.522,15.5294,84000.0
2013-12-03 11:40:00,20.99,21.01,20.98,21.0,192000.0,15.5294,15.5442,15.522,15.5368,192000.0
2013-12-03 11:50:00,21.0,21.03,21.0,21.02,238800.0,15.5368,15.559,15.5368,15.5516,238800.0
2013-12-03 12:00:00,21.02,21.04,21.0,21.01,184000.0,15.5516,15.5664,15.5368,15.5442,184000.0
2013-12-03 12:10:00,21.02,21.04,21.01,21.02,99600.0,15.5516,15.5664,15.5442,15.5516,99600.0
2013-12-03 12:20:00,21.02,21.03,21.02,21.03,46400.0,15.5516,15.559,15.5516,15.559,46400.0
2013-12-03 12:30:00,21.03,21.05,21.02,21.04,84800.0,15.559,15.5738,15.5516,15.5664,84800.0
2013-12-03 12:40:00,21.05,21.07,21.03,21.05,228400.0,15.5738,15.5886,15.559,15.5738,228400.0
2013-12-03 12:50:00,21.04,21.04,21.01,21.02,67600.0,15.5664,15.5664,15.5442,15.5516,67600.0
2013-12-03 13:00:00,21.02,21.03,20.99,21.0,73600.0,15.5516,15.559,15.5294,15.5368,73600.0
2013-12-03 13:10:00,21.0,21.01,21.0,21.0,107600.0,15.5368,15.5442,15.5368,15.5368,107600.0
2013-12-03 13:20:00,21.0,21.0,20.98,20.99,92800.0,15.5368,15.5368,15.522,15.5294,92800.0
2013-12-03 13:30:00,20.99,21.0,20.97,21.0,108800.0,15.5294,15.5368,15.5146,15.5368,108800.0
2013-12-03 13:40:00,21.0,21.0,20.98,20.99,117600.0,15.5368,15.5368,15.522,15.5294,117600.0
2013-12-03 13:50:00,20.98,20.99,20.96,20.97,56000.0,15.522,15.5294,15.5072,15.5146,56000.0
2013-12-03 14:00:00,20.97,20.99,20.96,20.98,85600.0,15.5146,15.5294,15.5072,15.522,85600.0
2013-12-03 14:10:00,20.98,20.99,20.96,20.96,89600.0,15.522,15.5294,15.5072,15.5072,89600.0
2013-12-03 14:20:00,20.96,20.99,20.96,20.99,61600.0,15.5072,15.5294,15.5072,15.5294,61600.0
2013-12-03 14:30:00,20.99,21.01,20.98,21.0,96800.0,15.5294,15.5442,15.522,15.5368,96800.0
2013-12-03 14:40:00,21.0,21.03,21.0,21.01,212800.0,15.5368,15.559,15.5368,15.5442,212800.0
2013-12-03 14:50:00,21.01,21.03,21.0,21.02,143600.0,15.5442,15.559,15.5368,15.5516,143600.0
2013-12-03 15:00:00,21.02,21.03,21.02,21.02,187600.0,15.5516,15.559,15.5516,15.5516,187600.0
2013-12-03 15:10:00,21.03,21.03,21.02,21.03,162400.0,15.559,15.559,15.5516,15.559,162400.0
2013-12-03 15:20:00,21.03,21.04,21.01,21.03,242400.0,15.559,15.5664,15.5442,15.559,242400.0
2013-12-03 15:30:00,21.03,21.03,21.01,21.01,176000.0,15.559,15.559,15.5442,15.5442,176000.0
2013-12-03 15:40:00,21.02,21.04,21.01,21.04,238000.0,15.5516,15.5664,15.5442,15.5664,238000.0
2013-12-03 15:50:00,21.04,21.04,21.01,21.01,2134800.0,15.5664,15.5664,15.5442,15.5442,2134800.0
2013-12-04 09:30:00,20.93,21.0,20.88,21.0,370000.0,15.485,15.5368,15.448,15.5368,370000.0
2013-12-04 09:40:00,21.01,21.02,20.98,20.99,223200.0,15.5442,15.5516,15.522,15.5294,223200.0
2013-12-04 09:50:00,20.98,21.05,20.98,21.04,114000.0,15.522,15.5738,15.522,15.5664,114000.0
2013-12-04 10:00:00,21.04,21.13,21.04,21.11,210800.0,15.5664,15.633,15.5664,15.6182,210800.0
2013-12-04 10:10:00,21.11,21.16,21.1,21.13,260000.0,15.6182,15.6552,15.6108,15.633,260000.0
2013-12-04 10:20:00,21.14,21.18,21.13,21.18,175200.0,15.6404,15.67,15.633,15.67,175200.0
2013-12-04 10:30:00,21.18,21.19,21.17,21.18,238000.0,15.67,15.6774,15.6626,15.67,238000.0
2013-12-04 10:40:00,21.17,21.18,21.1,21.12,220800.0,15.6626,15.67,15.6108,15.6256,220800.0
2013-12-04 10:50:00,21.11,21.15,21.11,21.14,108000.0,15.6182,15.6478,15.6182,15.6404,108000.0
2013-12-04 11:00:00,21.13,21.13,21.1,21.1,104400.0,15.633,15.633,15.6108,15.6108,104400.0
2013-12-04 11:10:00,21.11,21.13,21.09,21.09,75200.0,15.6182,15.633,15.6034,15.6034,75200.0
2013-12-04 11:20:00,21.09,21.11,21.06,21.08,86400.0,15.6034,15.6182,15.5812,15.596,86400.0
2013-12-04 11:30:00,21.08,21.09,21.05,21.07,44000.0,15.596,15.6034,15.5738,15.5886,44000.0
2013-12-04 11:40:00,21.07,21.09,21.05,21.06,52000.0,15.5886,15.6034,15.5738,15.5812,52000.0
2013-12-04 11:50:00,21.06,21.08,21.06,21.07,28400.0,15.5812,15.596,15.5812,15.5886,28400.0
2013-12-04 12:00:00,21.06,21.06,20.99,21.0,73200.0,15.5812,15.5812,15.5294,15.5368,73200.0
2013-12-04 12:10:00,21.0,21.01,21.0,21.01,159600.0,15.5368,15.5442,15.5368,15.5442,159600.0
2013-12-04 12:20:00,21.01,21.02,21.0,21.01,138400.0,15.5442,15.5516,15.5368,15.5442,138400.0
2013-12-04 12:30:00,21.01,21.05,21.0,21.04,220800.0,15.5442,15.5738,15.5368,15.5664,220800.0
2013-12-04 12:40:00,21.04,21.06,21.03,21.05,105600.0,15.5664,15.5812,15.559,15.5738,105600.0
2013-12-04 12:50:00,21.05,21.06,21.04,21.04,50400.0,15.5738,15.5812,15.5664,15.5664,50400.0
2013-12-04 13:00:00,21.03,21.07,21.03,21.03,85600.0,15.559,15.5886,15.559,15.559,85600.0
2013-12-04 13:10:00,21.03,21.03,20.99,21.0,116800.0,15.559,15.559,15.5294,15.5368,116800.0
2013-12-04 13:20:00,21.0,21.0,20.95,20.95,153200.0,15.5368,15.5368,15.4998,15.4998,153200.0
2013-12-04 13:30:00,20.95,20.96,20.92,20.95,299600.0,15.4998,15.5072,15.4776,15.4998,299600.0
2013-12-04 13:40:00,20.95,20.97,20.93,20.96,504000.0,15.4998,15.5146,15.485,15.5072,504000.0
2013-12-04 13:50:00,20.96,20.96,20.93,20.94,128800.0,15.5072,15.5072,15.485,15.4924,128800.0
2013-12-04 14:00:00,20.94,20.96,20.92,20.93,186400.0,15.4924,15.5072,15.4776,15.485,186400.0
2013-12-04 14:10:00,20.92,20.96,20.91,20.96,275200.0,15.4776,15.5072,15.4702,15.5072,275200.0
2013-12-04 14:20:00,20.96,20.99,20.95,20.99,446800.0,15.5072,15.5294,15.4998,15.5294,446800.0
2013-12-04 14:30:00,20.98,21.02,20.98,21.02,110800.0,15.522,15.5516,15.522,15.5516,110800.0
2013-12-04 14:40:00,21.01,21.02,20.99,21.0,168000.0,15.5442,15.5516,15.5294,15.5368,168000.0
2013-12-04 14:50:00,21.0,21.01,20.98,21.0,246000.0,15.5368,15.5442,15.522,15.5368,246000.0
2013-12-04 15:00:00,21.0,21.01,20.99,21.0,119600.0,15.5368,15.5442,15.5294,15.5368,119600.0
2013-12-04 15:10:00,21.0,21.05,21.0,21.04,97200.0,15.5368,15.5738,15.5368,15.5664,97200.0
2013-12-04 15:20:00,21.04,21.06,21.03,21.06,140800.0,15.5664,15.5812,15.559,15.5812,140800.0
2013-12-04 15:30:00,21.06,21.08,21.04,21.05,224000.0,15.5812,15.596,15.5664,15.5738,224000.0
2013-12-04 15:40:00,21.06,21.09,21.05,21.06,267200.0,15.5812,15.6034,15.5738,15.5812,267200.0
2013-12-04 15:50:00,21.06,21.07,21.05,21.05,911200.0,15.5812,15.5886,15.5738,15.5738,911200.0
2013-12-05 09:30:00,21.01,21.06,20.96,21.02,224000.0,15.5442,15.5812,15.5072,15.5516,224000.0
2013-12-05 09:40:00,21.02,21.03,20.97,21.02,220000.0,15.5516,15.559,15.5146,15.5516,220000.0
2013-12-05 09:50:00,21.04,21.05,21.0,21.0,351200.0,15.5664,15.5738,15.5368,15.5368,351200.0
2013-12-05 10:00:00,21.0,21.04,20.99,21.01,404800.0,15.5368,15.5664,15.5294,15.5442,404800.0
2013-12-05 10:10:00,21.01,21.09,21.0,21.08,680400.0,15.5442,15.6034,15.5368,15.596,680400.0
2013-12-05 10:20:00,21.08,21.18,21.08,21.15,943600.0,15.596,15.67,15.596,15.6478,943600.0
2013-12-05 10:30:00,21.15,21.16,21.13,21.13,382400.0,15.6478,15.6552,15.633,15.633,382400.0
2013-12-05 10:40:00,21.14,21.14,21.11,21.13,139200.0,15.6404,15.6404,15.6182,15.633,139200.0
2013-12-05 10:50:00,21.14,21.14,21.11,21.13,104000.0,15.6404,15.6404,15.6182,15.633,104000.0
2013-12-05 11:00:00,21.13,21.13,21.09,21.11,188800.0,15.633,15.633,15.6034,15.6182,188800.0
2013-12-05 11:10:00,21.11,21.12,21.07,21.08,97200.0,15.6182,15.6256,15.5886,15.596,97200.0
2013-12-05 11:20:00,21.08,21.08,21.04,21.04,84400.0,15.596,15.596,15.5664,15.5664,84400.0
2013-12-05 11:30:00,21.04,21.04,20.99,21.01,98000.0,15.5664,15.5664,15.5294,15.5442,98000.0
2013-12-05 11:40:00,21.0,21.01,20.98,20.98,92800.0,15.5368,15.5442,15.522,15.522,92800.0
2013-12-05 11:50:00,20.97,21.0,20.97,21.0,102800.0,15.5146,15.5368,15.5146,15.5368,102800.0
2013-12-05 12:00:00,21.0,21.01,21.0,21.0,156800.0,15.5368,15.5442,15.5368,15.5368,156800.0
2013-12-05 12:10:00,21.0,21.01,21.0,21.01,161200.0,15.5368,15.5442,15.5368,15.5442,161200.0
2013-12-05 12:20:00,21.0,21.01,21.0,21.0,143600.0,15.5368,15.5442,15.5368,15.5368,143600.0
2013-12-05 12:30:00,21.0,21.05,20.99,21.04,626000.0,15.5368,15.5738,15.5294,15.5664,626000.0
2013-12-05 12:40:00,21.05,21.05,21.01,21.02,261200.0,15.5738,15.5738,15.5442,15.5516,261200.0
2013-12-05 12:50:00,21.02,21.04,21.0,21.01,196800.0,15.5516,15.5664,15.5368,15.5442,196800.0
2013-12-05 13:00:00,21.01,21.05,21.0,21.05,100400.0,15.5442,15.5738,15.5368,15.5738,100400.0
2013-12-05 13:10:00,21.05,21.06,21.0,21.01,92400.0,15.5738,15.5812,15.5368,15.5442,92400.0
2013-12-05 13:20:00,21.01,21.02,20.97,20.99,66000.0,15.5442,15.5516,15.5146,15.5294,66000.0
2013-12-05 13:30:00,20.99,21.02,20.98,21.0,117600.0,15.5294,15.5516,15.522,15.5368,117600.0
2013-12-05 13:40:00,21.0,21.0,20.96,20.97,132800.0,15.5368,15.5368,15.5072,15.5146,132800.0
2013-12-05 13:50:00,20.97,20.97,20.95,20.96,80400.0,15.5146,15.5146,15.4998,15.5072,80400.0
2013-12-05 14:00:00,20.95,20.99,20.95,20.97,96400.0,15.4998,15.5294,15.4998,15.5146,96400.0
2013-12-05 14:10:00,20.97,20.97,20.95,20.96,177600.0,15.5146,15.5146,15.4998,15.5072,177600.0
2013-12-05 14:20:00,20.96,20.99,20.95,20.98,345200.0,15.5072,15.5294,15.4998,15.522,345200.0
2013-12-05 14:30:00,20.98,20.99,20.95,20.98,238800.0,15.522,15.5294,15.4998,15.522,238800.0
2013-12-05 14:40:00,20.98,20.98,20.95,20.98,216800.0,15.522,15.522,15.4998,15.522,216800.0
2013-12-05 14:50:00,20.98,20.98,20.95,20.95,266400.0,15.522,15.522,15.4998,15.4998,266400.0
2013-12-05 15:00:00,20.95,20.97,20.95,20.97,153600.0,15.4998,15.5146,15.4998,15.5146,153600.0
2013-12-05 15:10:00,20.97,20.97,20.95,20.96,293200.0,15.5146,15.5146,15.4998,15.5072,293200.0
2013-12-05 15:20:00,20.95,20.96,20.95,20.95,204400.0,15.4998,15.5072,15.4998,15.4998,204400.0
2013-12-05 15:30:00,20.95,20.96,20.93,20.94,260800.0,15.4998,15.5072,15.485,15.4924,260800.0
2013-12-05 15:40:00,20.94,20.95,20.91,20.92,290800.0,15.4924,15.4998,15.4702,15.4776,290800.0
2013-12-05 15:50:00,20.92,20.92,20.88,20.9,735600.0,15.4776,15.4776,15.448,15.4628,735600.0
2013-12-06 09:30:00,21.06,21.08,20.99,21.0,156400.0,15.5812,15.596,15.5294,15.5368,156400.0
2013-12-06 09:40:00,21.0,21.07,20.98,21.06,297200.0,15.5368,15.5886,15.522,15.5812,297200.0
2013-12-06 09:50:00,21.06,21.13,21.05,21.11,134800.0,15.5812,15.633,15.5738,15.6182,134800.0
2013-12-06 10:00:00,21.12,21.14,21.09,21.13,382800.0,15.6256,15.6404,15.6034,15.633,382800.0
2013-12-06 10:10:00,21.13,21.18,21.11,21.13,418000.0,15.633,15.67,15.6182,15.633,418000.0
2013-12-06 10:20:00,21.12,21.15,21.07,21.09,454400.0,15.6256,15.6478,15.5886,15.6034,454400.0
2013-12-06 10:30:00,21.08,21.11,21.07,21.08,146400.0,15.596,15.6182,15.5886,15.596,146400.0
2013-12-06 10:40:00,21.08,21.1,21.04,21.04,318400.0,15.596,15.6108,15.5664,15.5664,318400.0
2013-12-06 10:50:00,21.05,21.07,21.03,21.07,124000.0,15.5738,15.5886,15.559,15.5886,124000.0
2013-12-06 11:00:00,21.07,21.07,21.04,21.05,202800.0,15.5886,15.5886,15.5664,15.5738,202800.0
2013-12-06 11:10:00,21.06,21.06,21.03,21.03,152400.0,15.5812,15.5812,15.559,15.559,152400.0
2013-12-06 11:20:00,21.04,21.06,21.03,21.03,104400.0,15.5664,15.5812,15.559,15.559,104400.0
2013-12-06 11:30:00,21.03,21.06,21.03,21.04,138800.0,15.559,15.5812,15.559,15.5664,138800.0
2013-12-06 11:40:00,21.04,21.04,21.0,21.02,71200.0,15.5664,15.5664,15.5368,15.5516,71200.0
2013-12-06 11:50:00,21.02,21.02,20.98,21.0,126400.0,15.5516,15.5516,15.522,15.5368,126400.0
2013-12-06 12:00:00,21.0,21.01,21.0,21.0,157200.0,15.5368,15.5442,15.5368,15.5368,157200.0
2013-12-06 12:10:00,21.0,21.07,21.0,21.07,239200.0,15.5368,15.5886,15.5368,15.5886,239200.0
2013-12-06 12:20:00,21.06,21.07,21.03,21.05,133600.0,15.5812,15.5886,15.559,15.5738,133600.0
2013-12-06 12:30:00,21.05,21.07,21.04,21.05,219600.0,15.5738,15.5886,15.5664,15.5738,219600.0
2013-12-06 12:40:00,21.05,21.06,21.03,21.03,285600.0,15.5738,15.5812,15.559,15.559,285600.0
2013-12-06 12:50:00,21.03,21.06,21.02,21.06,375600.0,15.559,15.5812,15.5516,15.5812,375600.0
2013-12-06 13:00:00,21.07,21.1,21.06,21.06,184400.0,15.5886,15.6108,15.5812,15.5812,184400.0
2013-12-06 13:10:00,21.06,21.07,21.05,21.05,178000.0,15.5812,15.5886,15.5738,15.5738,178000.0
2013-12-06 13:20:00,21.05,21.07,21.04,21.05,270000.0,15.5738,15.5886,15.5664,15.5738,270000.0
2013-12-06 13:30:00,21.05,21.06,21.05,21.06,150000.0,15.5738,15.5812,15.5738,15.5812,150000.0
2013-12-06 13:40:00,21.06,21.07,21.05,21.05,220400.0,15.5812,15.5886,15.5738,15.5738,220400.0
2013-12-06 13:50:00,21.05,21.07,21.05,21.05,222800.0,15.5738,15.5886,15.5738,15.5738,222800.0
2013-12-06 14:00:00,21.06,21.13,21.05,21.11,125200.0,15.5812,15.633,15.5738,15.6182,125200.0
2013-12-06 14:10:00,21.12,21.12,21.1,21.12,92000.0,15.6256,15.6256,15.6108,15.6256,92000.0
2013-12-06 14:20:00,21.12,21.15,21.12,21.15,97600.0,15.6256,15.6478,15.6256,15.6478,97600.0
2013-12-06 14:30:00,21.14,21.16,21.14,21.16,89600.0,15.6404,15.6552,15.6404,15.6552,89600.0
2013-12-06 14:40:00,21.16,21.17,21.15,21.16,65200.0,15.6552,15.6626,15.6478,15.6552,65200.0
2013-12-06 14:50:00,21.16,21.17,21.15,21.15,975200.0,15.6552,15.6626,15.6478,15.6478,975200.0
2013-12-06 15:00:00,21.15,21.17,21.13,21.16,147200.0,15.6478,15.6626,15.633,15.6552,147200.0
2013-12-06 15:10:00,21.16,21.17,21.11,21.12,179600.0,15.6552,15.6626,15.6182,15.6256,179600.0
2013-12-06 15:20:00,21.11,21.13,21.11,21.11,170000.0,15.6182,15.633,15.6182,15.6182,170000.0
2013-12-06 15:30:00,21.11,21.14,21.11,21.13,362400.0,15.6182,15.6404,15.6182,15.633,362400.0
2013-12-06 15:40:00,21.13,21.14,21.1,21.12,346400.0,15.633,15.6404,15.6108,15.6256,346400.0
2013-12-06 15:50:00,21.12,21.16,21.12,21.16,1098800.0,15.6256,15.6552,15.6256,15.6552,1098800.0
2013-12-09 09:30:00,21.07,21.11,21.02,21.04,340000.0,15.5886,15.6182,15.5516,15.5664,340000.0
2013-12-09 09:40:00,21.04,21.04,20.95,20.99,355200.0,15.5664,15.5664,15.4998,15.5294,355200.0
2013-12-09 09:50:00,20.99,21.03,20.97,21.02,438000.0,15.5294,15.559,15.5146,15.5516,438000.0
2013-12-09 10:00:00,21.03,21.03,21.0,21.0,275200.0,15.559,15.559,15.5368,15.5368,275200.0
2013-12-09 10:10:00,21.0,21.03,21.0,21.0,216400.0,15.5368,15.559,15.5368,15.5368,216400.0
2013-12-09 10:20:00,21.0,21.03,21.0,21.02,149600.0,15.5368,15.559,15.5368,15.5516,149600.0
2013-12-09 10:30:00,21.01,21.02,20.95,20.98,267600.0,15.5442,15.5516,15.4998,15.522,267600.0
2013-12-09 10:40:00,20.99,21.0,20.96,21.0,216400.0,15.5294,15.5368,15.5072,15.5368,216400.0
2013-12-09 10:50:00,21.0,21.04,20.97,21.02,361600.0,15.5368,15.5664,15.5146,15.5516,361600.0
2013-12-09 11:00:00,21.01,21.02,20.98,21.0,200000.0,15.5442,15.5516,15.522,15.5368,200000.0
2013-12-09 11:10:00,20.99,21.01,20.99,21.0,244800.0,15.5294,15.5442,15.5294,15.5368,244800.0
2013-12-09 11:20:00,21.0,21.03,20.98,21.01,378800.0,15.5368,15.559,15.522,15.5442,378800.0
2013-12-09 11:30:00,21.02,21.04,21.01,21.04,68000.0,15.5516,15.5664,15.5442,15.5664,68000.0
2013-12-09 11:40:00,21.04,21.05,21.02,21.05,91200.0,15.5664,15.5738,15.5516,15.5738,91200.0
2013-12-09 11:50:00,21.05,21.05,21.04,21.04,86400.0,15.5738,15.5738,15.5664,15.5664,86400.0
2013-12-09 12:00:00,21.04,21.05,21.03,21.03,186800.0,15.5664,15.5738,15.559,15.559,186800.0
2013-12-09 12:10:00,21.03,21.04,21.0,21.03,68800.0,15.559,15.5664,15.5368,15.559,68800.0
2013-12-09 12:20:00,21.03,21.03,21.0,21.0,246800.0,15.559,15.559,15.5368,15.5368,246800.0
2013-12-09 12:30:00,21.0,21.03,21.0,21.01,298000.0,15.5368,15.559,15.5368,15.5442,298000.0
2013-12-09 12:40:00,21.01,21.02,21.0,21.01,128000.0,15.5442,15.5516,15.5368,15.5442,128000.0
2013-12-09 12:50:00,21.01,21.02,20.99,21.02,176800.0,15.5442,15.5516,15.5294,15.5516,176800.0
2013-12-09 13:00:00,21.02,21.04,21.01,21.04,210400.0,15.5516,15.5664,15.5442,15.5664,210400.0
2013-12-09 13:10:00,21.04,21.06,21.04,21.06,204000.0,15.5664,15.5812,15.5664,15.5812,204000.0
2013-12-09 13:20:00,21.06,21.1,21.06,21.09,182000.0,15.5812,15.6108,15.5812,15.6034,182000.0
2013-12-09 13:30:00,21.09,21.11,21.09,21.1,146400.0,15.6034,15.6182,15.6034,15.6108,146400.0
2013-12-09 13:40:00,21.09,21.11,21.09,21.09,130400.0,15.6034,15.6182,15.6034,15.6034,130400.0
2013-12-09 13:50:00,21.09,21.1,21.06,21.08,152000.0,15.6034,15.6108,15.5812,15.596,152000.0
2013-12-09 14:00:00,21.07,21.07,21.04,21.05,172400.0,15.5886,15.5886,15.5664,15.5738,172400.0
2013-12-09 14:10:00,21.05,21.08,21.05,21.07,276000.0,15.5738,15.596,15.5738,15.5886,276000.0
2013-12-09 14:20:00,21.07,21.07,21.03,21.04,257200.0,15.5886,15.5886,15.559,15.5664,257200.0
2013-12-09 14:30:00,21.04,21.07,21.03,21.07,156000.0,15.5664,15.5886,15.559,15.5886,156000.0
2013-12-09 14:40:00,21.07,21.08,21.04,21.06,207200.0,15.5886,15.596,15.5664,15.5812,207200.0
2013-12-09 14:50:00,21.06,21.06,21.02,21.03,162400.0,15.5812,15.5812,15.5516,15.559,162400.0
2013-12-09 15:00:00,21.02,21.03,21.01,21.03,143200.0,15.5516,15.559,15.5442,15.559,143200.0
2013-12-09 15:10:00,21.03,21.03,21.01,21.03,125200.0,15.559,15.559,15.5442,15.559,125200.0
2013-12-09 15:20:00,21.02,21.03,21.0,21.01,181200.0,15.5516,15.559,15.5368,15.5442,181200.0
2013-12-09 15:30:00,21.01,21.03,21.01,21.02,192000.0,15.5442,15.559,15.5442,15.5516,192000.0
2013-12-09 15:40:00,21.01,21.04,21.0,21.04,274400.0,15.5442,15.5664,15.5368,15.5664,274400.0
2013-12-09 15:50:00,21.04,21.05,21.0,21.03,888800.0,15.5664,15.5738,15.5368,15.559,888800.0
2013-12-10 09:30:00,21.02,21.07,20.9,20.93,591200.0,15.5516,15.5886,15.4628,15.485,591200.0
2013-12-10 09:40:00,20.92,20.95,20.85,20.91,482400.0,15.4776,15.4998,15.4258,15.4702,482400.0
2013-12-10 09:50:00,20.91,20.94,20.83,20.89,243600.0,15.4702,15.4924,15.411,15.4554,243600.0
2013-12-10 10:00:00,20.88,20.93,20.8,20.88,332400.0,15.448,15.485,15.3888,15.448,332400.0
2013-12-10 10:10:00,20.88,20.92,20.86,20.91,316800.0,15.448,15.4776,15.4332,15.4702,316800.0
2013-12-10 10:20:00,20.91,20.99,20.91,20.95,278400.0,15.4702,15.5294,15.4702,15.4998,278400.0
2013-12-10 10:30:00,20.95,20.96,20.93,20.95,463200.0,15.4998,15.5072,15.485,15.4998,463200.0
2013-12-10 10:40:00,20.95,20.96,20.93,20.94,571200.0,15.4998,15.5072,15.485,15.4924,571200.0
2013-12-10 10:50:00,20.94,20.96,20.93,20.95,530400.0,15.4924,15.5072,15.485,15.4998,530400.0
2013-12-10 11:00:00,20.94,20.95,20.93,20.93,164000.0,15.4924,15.4998,15.485,15.485,164000.0
2013-12-10 11:10:00,20.93,20.93,20.85,20.86,730400.0,15.485,15.485,15.4258,15.4332,730400.0
2013-12-10 11:20:00,20.87,20.88,20.82,20.82,372000.0,15.4406,15.448,15.4036,15.4036,372000.0
2013-12-10 11:30:00,20.82,20.83,20.75,20.77,1021200.0,15.4036,15.411,15.3518,15.3666,1021200.0
2013-12-10 11:40:00,20.77,20.79,20.73,20.78,677200.0,15.3666,15.3814,15.337,15.374,677200.0
2013-12-10 11:50:00,20.78,20.78,20.74,20.74,424800.0,15.374,15.374,15.3444,15.3444,424800.0
2013-12-10 12:00:00,20.74,20.79,20.74,20.78,409200.0,15.3444,15.3814,15.3444,15.374,409200.0
2013-12-10 12:10:00,20.78,20.79,20.75,20.78,242000.0,15.374,15.3814,15.3518,15.374,242000.0
2013-12-10 12:20:00,20.78,20.79,20.76,20.78,192000.0,15.374,15.3814,15.3592,15.374,192000.0
2013-12-10 12:30:00,20.78,20.79,20.77,20.78,159600.0,15.374,15.3814,15.3666,15.374,159600.0
2013-12-10 12:40:00,20.78,20.83,20.78,20.83,413200.0,15.374,15.411,15.374,15.411,413200.0
2013-12-10 12:50:00,20.83,20.85,20.81,20.84,204400.0,15.411,15.4258,15.3962,15.4184,204400.0
2013-12-10 13:00:00,20.84,20.86,20.83,20.85,208800.0,15.4184,15.4332,15.411,15.4258,208800.0
2013-12-10 13:10:00,20.84,20.85,20.83,20.84,127600.0,15.4184,15.4258,15.411,15.4184,127600.0
2013-12-10 13:20:00,20.84,20.85,20.83,20.84,178400.0,15.4184,15.4258,15.411,15.4184,178400.0
2013-12-10 13:30:00,20.84,20.85,20.82,20.83,172800.0,15.4184,15.4258,15.4036,15.411,172800.0
2013-12-10 13:40:00,20.83,20.84,20.81,20.83,140800.0,15.411,15.4184,15.3962,15.411,140800.0
2013-12-10 13:50:00,20.83,20.83,20.8,20.82,129200.0,15.411,15.411,15.3888,15.4036,129200.0
2013-12-10 14:00:00,20.82,20.82,20.81,20.82,115200.0,15.4036,15.4036,15.3962,15.4036,115200.0
2013-12-10 14:10:00,20.81,20.83,20.8,20.81,127200.0,15.3962,15.411,15.3888,15.3962,127200.0
2013-12-10 14:20:00,20.81,20.81,20.79,20.8,172000.0,15.3962,15.3962,15.3814,15.3888,172000.0
2013-12-10 14:30:00,20.8,20.83,20.8,20.82,286400.0,15.3888,15.411,15.3888,15.4036,286400.0
2013-12-10 14:40:00,20.82,20.82,20.75,20.75,263200.0,15.4036,15.4036,15.3518,15.3518,263200.0
2013-12-10 14:50:00,20.75,20.79,20.75,20.78,366800.0,15.3518,15.3814,15.3518,15.374,366800.0
2013-12-10 15:00:00,20.78,20.79,20.76,20.76,332400.0,15.374,15.3814,15.3592,15.3592,332400.0
2013-12-10 15:10:00,20.77,20.77,20.74,20.74,274800.0,15.3666,15.3666,15.3444,15.3444,274800.0
2013-12-10 15:20:00,20.74,20.75,20.73,20.73,434400.0,15.3444,15.3518,15.337,15.337,434400.0
2013-12-10 15:30:00,20.73,20.73,20.7,20.73,694400.0,15.337,15.337,15.3148,15.337,694400.0
2013-12-10 15:40:00,20.73,20.75,20.71,20.72,436000.0,15.337,15.3518,15.3222,15.3296,436000.0
2013-12-10 15:50:00,20.71,20.73,20.71,20.71,677200.0,15.3222,15.337,15.3222,15.3222,677200.0
2013-12-11 09:30:00,20.62,20.71,20.59,20.64,364000.0,15.2557,15.3222,15.2335,15.2705,364000.0
2013-12-11 09:40:00,20.64,20.66,20.6,20.61,225600.0,15.2705,15.2853,15.2409,15.2483,225600.0
2013-12-11 09:50:00,20.6,20.6,20.49,20.57,538400.0,15.2409,15.2409,15.1595,15.2187,538400.0
2013-12-11 10:00:00,20.55,20.59,20.51,20.54,260000.0,15.2039,15.2335,15.1743,15.1965,260000.0
2013-12-11 10:10:00,20.54,20.55,20.5,20.5,318800.0,15.1965,15.2039,15.1669,15.1669,318800.0
2013-12-11 10:20:00,20.5,20.53,20.48,20.52,172000.0,15.1669,15.1891,15.1521,15.1817,172000.0
2013-12-11 10:30:00,20.51,20.55,20.5,20.51,308400.0,15.1743,15.2039,15.1669,15.1743,308400.0
2013-12-11 10:40:00,20.52,20.52,20.5,20.51,292400.0,15.1817,15.1817,15.1669,15.1743,292400.0
2013-12-11 10:50:00,20.51,20.58,20.5,20.57,248400.0,15.1743,15.2261,15.1669,15.2187,248400.0
2013-12-11 11:00:00,20.58,20.62,20.57,20.58,149600.0,15.2261,15.2557,15.2187,15.2261,149600.0
2013-12-11 11:10:00,20.58,20.62,20.58,20.61,184800.0,15.2261,15.2557,15.2261,15.2483,184800.0
2013-12-11 11:20:00,20.61,20.63,20.6,20.63,232000.0,15.2483,15.2631,15.2409,15.2631,232000.0
2013-12-11 11:30:00,20.63,20.64,20.62,20.63,219600.0,15.2631,15.2705,15.2557,15.2631,219600.0
2013-12-11 11:40:00,20.64,20.66,20.63,20.65,422000.0,15.2705,15.2853,15.2631,15.2779,422000.0
2013-12-11 11:50:00,20.65,20.67,20.62,20.65,221200.0,15.2779,15.2927,15.2557,15.2779,221200.0
2013-12-11 12:00:00,20.65,20.68,20.64,20.67,284000.0,15.2779,15.3001,15.2705,15.2927,284000.0
2013-12-11 12:10:00,20.67,20.69,20.66,20.68,139600.0,15.2927,15.3074,15.2853,15.3001,139600.0
2013-12-11 12:20:00,20.68,20.7,20.67,20.7,607200.0,15.3001,15.3148,15.2927,15.3148,607200.0
2013-12-11 12:30:00,20.69,20.72,20.68,20.71,128400.0,15.3074,15.3296,15.3001,15.3222,128400.0
2013-12-11 12:40:00,20.71,20.73,20.68,20.69,536000.0,15.3222,15.337,15.3001,15.3074,536000.0
2013-12-11 12:50:00,20.69,20.72,20.68,20.71,204000.0,15.3074,15.3296,15.3001,15.3222,204000.0
2013-12-11 13:00:00,20.72,20.74,20.7,20.74,549200.0,15.3296,15.3444,15.3148,15.3444,549200.0
2013-12-11 13:10:00,20.74,20.75,20.71,20.75,396000.0,15.3444,15.3518,15.3222,15.3518,396000.0
2013-12-11 13:20:00,20.74,20.79,20.74,20.79,159200.0,15.3444,15.3814,15.3444,15.3814,159200.0
2013-12-11 13:30:00,20.79,20.79,20.77,20.78,146400.0,15.3814,15.3814,15.3666,15.374,146400.0
2013-12-11 13:40:00,20.79,20.79,20.75,20.76,167200.0,15.3814,15.3814,15.3518,15.3592,167200.0
2013-12-11 13:50:00,20.75,20.76,20.74,20.76,116800.0,15.3518,15.3592,15.3444,15.3592,116800.0
2013-12-11 14:00:00,20.76,20.76,20.74,20.75,160000.0,15.3592,15.3592,15.3444,15.3518,160000.0
2013-12-11 14:10:00,20.75,20.75,20.71,20.73,134400.0,15.3518,15.3518,15.3222,15.337,134400.0
2013-12-11 14:20:00,20.73,20.74,20.71,20.73,140000.0,15.337,15.3444,15.3222,15.337,140000.0
2013-12-11 14:30:00,20.73,20.74,20.7,20.74,116800.0,15.337,15.3444,15.3148,15.3444,116800.0
2013-12-11 14:40:00,20.74,20.76,20.74,20.75,95200.0,15.3444,15.3592,15.3444,15.3518,95200.0
2013-12-11 14:50:00,20.75,20.75,20.7,20.7,166800.0,15.3518,15.3518,15.3148,15.3148,166800.0
2013-12-11 15:00:00,20.7,20.72,20.69,20.69,148800.0,15.3148,15.3296,15.3074,15.3074,148800.0
2013-12-11 15:10:00,20.7,20.71,20.66,20.66,224400.0,15.3148,15.3222,15.2853,15.2853,224400.0
2013-12-11 15:20:00,20.66,20.68,20.63,20.67,187600.0,15.2853,15.3001,15.2631,15.2927,187600.0
2013-12-11 15:30:00,20.67,20.68,20.63,20.63,176000.0,15.2927,15.3001,15.2631,15.2631,176000.0
2013-12-11 15:40:00,20.63,20.64,20.58,20.6,479200.0,15.2631,15.2705,15.2261,15.2409,479200.0
2013-12-11 15:50:00,20.6,20.61,20.59,20.6,990000.0,15.2409,15.2483,15.2335,15.2409,990000.0
2013-12-12 09:30:00,20.66,20.75,20.61,20.67,373200.0,15.2853,15.3518,15.2483,15.2927,373200.0
2013-12-12 09:40:00,20.67,20.78,20.66,20.77,438400.0,15.2927,15.374,15.2853,15.3666,438400.0
2013-12-12 09:50:00,20.76,20.77,20.7,20.71,492000.0,15.3592,15.3666,15.3148,15.3222,492000.0
2013-12-12 10:00:00,20.71,20.72,20.64,20.65,320000.0,15.3222,15.3296,15.2705,15.2779,320000.0
2013-12-12 10:10:00,20.64,20.68,20.62,20.67,274400.0,15.2705,15.3001,15.2557,15.2927,274400.0
2013-12-12 10:20:00,20.66,20.69,20.66,20.68,109600.0,15.2853,15.3074,15.2853,15.3001,109600.0
2013-12-12 10:30:00,20.69,20.7,20.65,20.68,151200.0,15.3074,15.3148,15.2779,15.3001,151200.0
2013-12-12 10:40:00,20.67,20.67,20.63,20.64,148800.0,15.2927,15.2927,15.2631,15.2705,148800.0
2013-12-12 10:50:00,20.64,20.7,20.63,20.69,217200.0,15.2705,15.3148,15.2631,15.3074,217200.0
2013-12-12 11:00:00,20.69,20.75,20.69,20.75,431200.0,15.3074,15.3518,15.3074,15.3518,431200.0
2013-12-12 11:10:00,20.75,20.8,20.75,20.8,358000.0,15.3518,15.3888,15.3518,15.3888,358000.0
2013-12-12 11:20:00,20.8,20.81,20.74,20.76,346400.0,15.3888,15.3962,15.3444,15.3592,346400.0
2013-12-12 11:30:00,20.76,20.79,20.76,20.78,229600.0,15.3592,15.3814,15.3592,15.374,229600.0
2013-12-12 11:40:00,20.78,20.81,20.77,20.8,196400.0,15.374,15.3962,15.3666,15.3888,196400.0
2013-12-12 11:50:00,20.81,20.82,20.81,20.81,159200.0,15.3962,15.4036,15.3962,15.3962,159200.0
2013-12-12 12:00:00,20.81,20.82,20.79,20.79,238800.0,15.3962,15.4036,15.3814,15.3814,238800.0
2013-12-12 12:10:00,20.79,20.81,20.75,20.76,174400.0,15.3814,15.3962,15.3518,15.3592,174400.0
2013-12-12 12:20:00,20.76,20.76,20.7,20.72,181200.0,15.3592,15.3592,15.3148,15.3296,181200.0
2013-12-12 12:30:00,20.72,20.74,20.7,20.7,164400.0,15.3296,15.3444,15.3148,15.3148,164400.0
2013-12-12 12:40:00,20.7,20.73,20.68,20.71,218000.0,15.3148,15.337,15.3001,15.3222,218000.0
2013-12-12 12:50:00,20.71,20.74,20.71,20.74,141600.0,15.3222,15.3444,15.3222,15.3444,141600.0
2013-12-12 13:00:00,20.74,20.77,20.74,20.77,131600.0,15.3444,15.3666,15.3444,15.3666,131600.0
2013-12-12 13:10:00,20.76,20.78,20.76,20.77,150800.0,15.3592,15.374,15.3592,15.3666,150800.0
2013-12-12 13:20:00,20.77,20.8,20.77,20.8,143600.0,15.3666,15.3888,15.3666,15.3888,143600.0
2013-12-12 13:30:00,20.8,20.81,20.78,20.8,182000.0,15.3888,15.3962,15.374,15.3888,182000.0
2013-12-12 13:40:00,20.8,20.81,20.79,20.79,167200.0,15.3888,15.3962,15.3814,15.3814,167200.0
2013-12-12 13:50:00,20.79,20.79,20.77,20.77,159200.0,15.3814,15.3814,15.3666,15.3666,159200.0
2013-12-12 14:00:00,20.77,20.8,20.77,20.79,187200.0,15.3666,15.3888,15.3666,15.3814,187200.0
2013-12-12 14:10:00,20.78,20.82,20.78,20.81,818000.0,15.374,15.4036,15.374,15.3962,818000.0
2013-12-12 14:20:00,20.81,20.81,20.79,20.8,178400.0,15.3962,15.3962,15.3814,15.3888,178400.0
2013-12-12 14:30:00,20.79,20.85,20.79,20.85,235200.0,15.3814,15.4258,15.3814,15.4258,235200.0
2013-12-12 14:40:00,20.85,20.87,20.81,20.82,192800.0,15.4258,15.4406,15.3962,15.4036,192800.0
2013-12-12 14:50:00,20.82,20.85,20.8,20.82,297600.0,15.4036,15.4258,15.3888,15.4036,297600.0
2013-12-12 15:00:00,20.82,20.82,20.79,20.8,272000.0,15.4036,15.4036,15.3814,15.3888,272000.0
2013-12-12 15:10:00,20.8,20.81,20.78,20.79,190800.0,15.3888,15.3962,15.374,15.3814,190800.0
2013-12-12 15:20:00,20.79,20.79,20.76,20.77,182800.0,15.3814,15.3814,15.3592,15.3666,182800.0
2013-12-12 15:30:00,20.77,20.78,20.72,20.73,224800.0,15.3666,15.374,15.3296,15.337,224800.0
2013-12-12 15:40:00,20.73,20.74,20.71,20.73,402000.0,15.337,15.3444,15.3222,15.337,402000.0
2013-12-12 15:50:00,20.73,20.73,20.68,20.69,706800.0,15.337,15.337,15.3001,15.3074,706800.0
2013-12-13 09:30:00,20.72,20.78,20.68,20.68,195600.0,15.3296,15.374,15.3001,15.3001,195600.0
2013-12-13 09:40:00,20.68,20.71,20.66,20.67,255200.0,15.3001,15.3222,15.2853,15.2927,255200.0
2013-12-13 09:50:00,20.67,20.67,20.58,20.58,238400.0,15.2927,15.2927,15.2261,15.2261,238400.0
2013-12-13 10:00:00,20.58,20.65,20.58,20.62,246400.0,15.2261,15.2779,15.2261,15.2557,246400.0
2013-12-13 10:10:00,20.62,20.64,20.61,20.62,289200.0,15.2557,15.2705,15.2483,15.2557,289200.0
2013-12-13 10:20:00,20.63,20.64,20.61,20.63,167600.0,15.2631,15.2705,15.2483,15.2631,167600.0
2013-12-13 10:30:00,20.63,20.69,20.63,20.68,562800.0,15.2631,15.3074,15.2631,15.3001,562800.0
2013-12-13 10:40:00,20.68,20.72,20.68,20.69,590000.0,15.3001,15.3296,15.3001,15.3074,590000.0
2013-12-13 10:50:00,20.69,20.7,20.66,20.7,223200.0,15.3074,15.3148,15.2853,15.3148,223200.0
2013-12-13 11:00:00,20.7,20.71,20.66,20.67,689600.0,15.3148,15.3222,15.2853,15.2927,689600.0
2013-12-13 11:10:00,20.67,20.71,20.67,20.71,151200.0,15.2927,15.3222,15.2927,15.3222,151200.0
2013-12-13 11:20:00,20.71,20.74,20.7,20.72,129200.0,15.3222,15.3444,15.3148,15.3296,129200.0
2013-12-13 11:30:00,20.72,20.72,20.68,20.7,90400.0,15.3296,15.3296,15.3001,15.3148,90400.0
2013-12-13 11:40:00,20.7,20.71,20.69,20.71,85200.0,15.3148,15.3222,15.3074,15.3222,85200.0
2013-12-13 11:50:00,20.7,20.7,20.68,20.69,104000.0,15.3148,15.3148,15.3001,15.3074,104000.0
2013-12-13 12:00:00,20.69,20.71,20.69,20.69,106000.0,15.3074,15.3222,15.3074,15.3074,106000.0
2013-12-13 12:10:00,20.69,20.71,20.69,20.7,221200.0,15.3074,15.3222,15.3074,15.3148,221200.0
2013-12-13 12:20:00,20.7,20.74,20.69,20.73,520800.0,15.3148,15.3444,15.3074,15.337,520800.0
2013-12-13 12:30:00,20.73,20.76,20.73,20.76,161200.0,15.337,15.3592,15.337,15.3592,161200.0
2013-12-13 12:40:00,20.76,20.77,20.75,20.77,107200.0,15.3592,15.3666,15.3518,15.3666,107200.0
2013-12-13 12:50:00,20.77,20.79,20.77,20.79,182800.0,15.3666,15.3814,15.3666,15.3814,182800.0
2013-12-13 13:00:00,20.79,20.79,20.77,20.77,136400.0,15.3814,15.3814,15.3666,15.3666,136400.0
2013-12-13 13:10:00,20.77,20.79,20.75,20.76,161200.0,15.3666,15.3814,15.3518,15.3592,161200.0
2013-12-13 13:20:00,20.76,20.76,20.74,20.75,186400.0,15.3592,15.3592,15.3444,15.3518,186400.0
2013-12-13 13:30:00,20.75,20.77,20.75,20.76,151200.0,15.3518,15.3666,15.3518,15.3592,151200.0
2013-12-13 13:40:00,20.76,20.77,20.75,20.77,128000.0,15.3592,15.3666,15.3518,15.3666,128000.0
2013-12-13 13:50:00,20.77,20.78,20.75,20.75,116800.0,15.3666,15.374,15.3518,15.3518,116800.0
2013-12-13 14:00:00,20.75,20.77,20.72,20.72,143600.0,15.3518,15.3666,15.3296,15.3296,143600.0
2013-12-13 14:10:00,20.72,20.73,20.68,20.68,152800.0,15.3296,15.337,15.3001,15.3001,152800.0
2013-12-13 14:20:00,20.68,20.69,20.67,20.68,122400.0,15.3001,15.3074,15.2927,15.3001,122400.0
2013-12-13 14:30:00,20.67,20.69,20.67,20.69,92000.0,15.2927,15.3074,15.2927,15.3074,92000.0
2013-12-13 14:40:00,20.69,20.72,20.69,20.72,91200.0,15.3074,15.3296,15.3074,15.3296,91200.0
2013-12-13 14:50:00,20.72,20.74,20.72,20.73,141600.0,15.3296,15.3444,15.3296,15.337,141600.0
2013-12-13 15:00:00,20.73,20.74,20.7,20.7,158400.0,15.337,15.3444,15.3148,15.3148,158400.0
2013-12-13 15:10:00,20.7,20.73,20.7,20.73,190800.0,15.3148,15.337,15.3148,15.337,190800.0
2013-12-13 15:20:00,20.73,20.74,20.71,20.73,293200.0,15.337,15.3444,15.3222,15.337,293200.0
2013-12-13 15:30:00,20.73,20.74,20.69,20.7,223200.0,15.337,15.3444,15.3074,15.3148,223200.0
2013-12-13 15:40:00,20.7,20.72,20.7,20.71,320800.0,15.3148,15.3296,15.3148,15.3222,320800.0
2013-12-13 15:50:00,20.71,20.72,20.68,20.68,628800.0,15.3222,15.3296,15.3001,15.3001,628800.0
2013-12-16 09:30:00,20.85,20.92,20.75,20.88,403600.0,15.4258,15.4776,15.3518,15.448,403600.0
2013-12-16 09:40:00,20.9,20.93,20.88,20.93,292800.0,15.4628,15.485,15.448,15.485,292800.0
2013-12-16 09:50:00,20.93,20.96,20.92,20.93,648000.0,15.485,15.5072,15.4776,15.485,648000.0
2013-12-16 10:00:00,20.93,20.94,20.88,20.88,477200.0,15.485,15.4924,15.448,15.448,477200.0
2013-12-16 10:10:00,20.88,20.89,20.85,20.86,314000.0,15.448,15.4554,15.4258,15.4332,314000.0
2013-12-16 10:20:00,20.86,20.89,20.86,20.87,238000.0,15.4332,15.4554,15.4332,15.4406,238000.0
2013-12-16 10:30:00,20.87,20.87,20.8,20.85,263600.0,15.4406,15.4406,15.3888,15.4258,263600.0
2013-12-16 10:40:00,20.85,20.86,20.82,20.85,203200.0,15.4258,15.4332,15.4036,15.4258,203200.0
2013-12-16 10:50:00,20.84,20.9,20.84,20.85,190000.0,15.4184,15.4628,15.4184,15.4258,190000.0
2013-12-16 11:00:00,20.85,20.86,20.83,20.85,218800.0,15.4258,15.4332,15.411,15.4258,218800.0
2013-12-16 11:10:00,20.85,20.88,20.82,20.82,144000.0,15.4258,15.448,15.4036,15.4036,144000.0
2013-12-16 11:20:00,20.82,20.83,20.8,20.83,166000.0,15.4036,15.411,15.3888,15.411,166000.0
2013-12-16 11:30:00,20.83,20.84,20.78,20.79,241200.0,15.411,15.4184,15.374,15.3814,241200.0
2013-12-16 11:40:00,20.79,20.8,20.77,20.79,225600.0,15.3814,15.3888,15.3666,15.3814,225600.0
2013-12-16 11:50:00,20.79,20.79,20.78,20.79,131200.0,15.3814,15.3814,15.374,15.3814,131200.0
2013-12-16 12:00:00,20.79,20.79,20.75,20.78,140800.0,15.3814,15.3814,15.3518,15.374,140800.0
2013-12-16 12:10:00,20.78,20.78,20.76,20.77,130800.0,15.374,15.374,15.3592,15.3666,130800.0
2013-12-16 12:20:00,20.76,20.77,20.75,20.76,207200.0,15.3592,15.3666,15.3518,15.3592,207200.0
2013-12-16 12:30:00,20.77,20.77,20.75,20.76,138800.0,15.3666,15.3666,15.3518,15.3592,138800.0
2013-12-16 12:40:00,20.75,20.76,20.71,20.71,164400.0,15.3518,15.3592,15.3222,15.3222,164400.0
2013-12-16 12:50:00,20.7,20.71,20.7,20.71,213600.0,15.3148,15.3222,15.3148,15.3222,213600.0
2013-12-16 13:00:00,20.71,20.72,20.7,20.71,116800.0,15.3222,15.3296,15.3148,15.3222,116800.0
2013-12-16 13:10:00,20.71,20.71,20.7,20.71,88000.0,15.3222,15.3222,15.3148,15.3222,88000.0
2013-12-16 13:20:00,20.71,20.72,20.7,20.71,116800.0,15.3222,15.3296,15.3148,15.3222,116800.0
2013-12-16 13:30:00,20.71,20.71,20.67,20.67,139200.0,15.3222,15.3222,15.2927,15.2927,139200.0
2013-12-16 13:40:00,20.67,20.69,20.67,20.69,129600.0,15.2927,15.3074,15.2927,15.3074,129600.0
2013-12-16 13:50:00,20.69,20.75,20.69,20.74,103200.0,15.3074,15.3518,15.3074,15.3444,103200.0
2013-12-16 14:00:00,20.74,20.77,20.73,20.77,138000.0,15.3444,15.3666,15.337,15.3666,138000.0
2013-12-16 14:10:00,20.77,20.77,20.74,20.74,172800.0,15.3666,15.3666,15.3444,15.3444,172800.0
2013-12-16 14:20:00,20.74,20.76,20.74,20.76,158400.0,15.3444,15.3592,15.3444,15.3592,158400.0
2013-12-16 14:30:00,20.76,20.78,20.75,20.78,162000.0,15.3592,15.374,15.3518,15.374,162000.0
2013-12-16 14:40:00,20.78,20.8,20.78,20.78,141600.0,15.374,15.3888,15.374,15.374,141600.0
2013-12-16 14:50:00,20.78,20.81,20.77,20.77,160400.0,15.374,15.3962,15.3666,15.3666,160400.0
2013-12-16 15:00:00,20.77,20.78,20.76,20.76,199600.0,15.3666,15.374,15.3592,15.3592,199600.0
2013-12-16 15:10:00,20.76,20.79,20.76,20.78,264800.0,15.3592,15.3814,15.3592,15.374,264800.0
2013-12-16 15:20:00,20.79,20.79,20.74,20.77,237200.0,15.3814,15.3814,15.3444,15.3666,237200.0
2013-12-16 15:30:00,20.77,20.77,20.76,20.77,204400.0,15.3666,15.3666,15.3592,15.3666,204400.0
2013-12-16 15:40:00,20.77,20.78,20.75,20.75,498800.0,15.3666,15.374,15.3518,15.3518,498800.0
2013-12-16 15:50:00,20.75,20.76,20.71,20.71,894000.0,15.3518,15.3592,15.3222,15.3222,894000.0
2013-12-17 09:30:00,20.62,20.8,20.62,20.7,248800.0,15.2557,15.3888,15.2557,15.3148,248800.0
2013-12-17 09:40:00,20.7,20.72,20.63,20.7,234800.0,15.3148,15.3296,15.2631,15.3148,234800.0
2013-12-17 09:50:00,20.7,20.7,20.6,20.66,229600.0,15.3148,15.3148,15.2409,15.2853,229600.0
2013-12-17 10:00:00,20.66,20.7,20.63,20.66,385600.0,15.2853,15.3148,15.2631,15.2853,385600.0
2013-12-17 10:10:00,20.66,20.67,20.64,20.65,174000.0,15.2853,15.2927,15.2705,15.2779,174000.0
2013-12-17 10:20:00,20.65,20.7,20.64,20.67,185600.0,15.2779,15.3148,15.2705,15.2927,185600.0
2013-12-17 10:30:00,20.67,20.71,20.66,20.7,174000.0,15.2927,15.3222,15.2853,15.3148,174000.0
2013-12-17 10:40:00,20.7,20.71,20.68,20.68,364400.0,15.3148,15.3222,15.3001,15.3001,364400.0
2013-12-17 10:50:00,20.68,20.7,20.67,20.7,222000.0,15.3001,15.3148,15.2927,15.3148,222000.0
2013-12-17 11:00:00,20.7,20.72,20.68,20.72,142800.0,15.3148,15.3296,15.3001,15.3296,142800.0
2013-12-17 11:10:00,20.72,20.72,20.7,20.7,202400.0,15.3296,15.3296,15.3148,15.3148,202400.0
2013-12-17 11:20:00,20.7,20.72,20.67,20.67,208800.0,15.3148,15.3296,15.2927,15.2927,208800.0
2013-12-17 11:30:00,20.68,20.68,20.67,20.68,108800.0,15.3001,15.3001,15.2927,15.3001,108800.0
2013-12-17 11:40:00,20.68,20.7,20.68,20.68,291600.0,15.3001,15.3148,15.3001,15.3001,291600.0
2013-12-17 11:50:00,20.69,20.7,20.67,20.68,170800.0,15.3074,15.3148,15.2927,15.3001,170800.0
2013-12-17 12:00:00,20.67,20.68,20.66,20.66,286400.0,15.2927,15.3001,15.2853,15.2853,286400.0
2013-12-17 12:10:00,20.66,20.67,20.66,20.66,114400.0,15.2853,15.2927,15.2853,15.2853,114400.0
2013-12-17 12:20:00,20.66,20.66,20.65,20.65,278000.0,15.2853,15.2853,15.2779,15.2779,278000.0
2013-12-17 12:30:00,20.66,20.66,20.65,20.66,127600.0,15.2853,15.2853,15.2779,15.2853,127600.0
2013-12-17 12:40:00,20.66,20.71,20.66,20.71,206400.0,15.2853,15.3222,15.2853,15.3222,206400.0
2013-12-17 12:50:00,20.71,20.73,20.7,20.72,138800.0,15.3222,15.337,15.3148,15.3296,138800.0
2013-12-17 13:00:00,20.72,20.73,20.71,20.71,116000.0,15.3296,15.337,15.3222,15.3222,116000.0
2013-12-17 13:10:00,20.71,20.72,20.69,20.7,125200.0,15.3222,15.3296,15.3074,15.3148,125200.0
2013-12-17 13:20:00,20.7,20.71,20.68,20.7,142400.0,15.3148,15.3222,15.3001,15.3148,142400.0
2013-12-17 13:30:00,20.7,20.7,20.69,20.69,98800.0,15.3148,15.3148,15.3074,15.3074,98800.0
2013-12-17 13:40:00,20.7,20.7,20.68,20.68,116000.0,15.3148,15.3148,15.3001,15.3001,116000.0
2013-12-17 13:50:00,20.68,20.7,20.68,20.7,94800.0,15.3001,15.3148,15.3001,15.3148,94800.0
2013-12-17 14:00:00,20.7,20.74,20.69,20.74,152400.0,15.3148,15.3444,15.3074,15.3444,152400.0
2013-12-17 14:10:00,20.74,20.76,20.73,20.73,178800.0,15.3444,15.3592,15.337,15.337,178800.0
2013-12-17 14:20:00,20.73,20.73,20.72,20.73,175600.0,15.337,15.337,15.3296,15.337,175600.0
2013-12-17 14:30:00,20.73,20.74,20.72,20.73,268400.0,15.337,15.3444,15.3296,15.337,268400.0
2013-12-17 14:40:00,20.73,20.73,20.7,20.72,138800.0,15.337,15.337,15.3148,15.3296,138800.0
2013-12-17 14:50:00,20.72,20.72,20.69,20.7,117600.0,15.3296,15.3296,15.3074,15.3148,117600.0
2013-12-17 15:00:00,20.7,20.71,20.69,20.69,133200.0,15.3148,15.3222,15.3074,15.3074,133200.0
2013-12-17 15:10:00,20.7,20.7,20.68,20.7,169200.0,15.3148,15.3148,15.3001,15.3148,169200.0
2013-12-17 15:20:00,20.7,20.71,20.7,20.71,266400.0,15.3148,15.3222,15.3148,15.3222,266400.0
2013-12-17 15:30:00,20.71,20.71,20.68,20.69,232400.0,15.3222,15.3222,15.3001,15.3074,232400.0
2013-12-17 15:40:00,20.69,20.69,20.68,20.68,493600.0,15.3074,15.3074,15.3001,15.3001,493600.0
2013-12-17 15:50:00,20.68,20.68,20.66,20.66,720000.0,15.3001,15.3001,15.2853,15.2853,720000.0
2013-12-18 09:30:00,20.65,20.74,20.64,20.69,261200.0,15.2779,15.3444,15.2705,15.3074,261200.0
2013-12-18 09:40:00,20.68,20.79,20.66,20.75,147200.0,15.3001,15.3814,15.2853,15.3518,147200.0
2013-12-18 09:50:00,20.75,20.83,20.75,20.82,225200.0,15.3518,15.411,15.3518,15.4036,225200.0
2013-12-18 10:00:00,20.82,20.84,20.77,20.77,242000.0,15.4036,15.4184,15.3666,15.3666,242000.0
2013-12-18 10:10:00,20.78,20.79,20.75,20.76,153200.0,15.374,15.3814,15.3518,15.3592,153200.0
2013-12-18 10:20:00,20.75,20.78,20.74,20.76,158000.0,15.3518,15.374,15.3444,15.3592,158000.0
2013-12-18 10:30:00,20.76,20.78,20.75,20.75,129600.0,15.3592,15.374,15.3518,15.3518,129600.0
2013-12-18 10:40:00,20.76,20.77,20.74,20.75,298000.0,15.3592,15.3666,15.3444,15.3518,298000.0
2013-12-18 10:50:00,20.75,20.75,20.71,20.73,134000.0,15.3518,15.3518,15.3222,15.337,134000.0
2013-12-18 11:00:00,20.73,20.73,20.71,20.72,134800.0,15.337,15.337,15.3222,15.3296,134800.0
2013-12-18 11:10:00,20.72,20.72,20.69,20.7,230400.0,15.3296,15.3296,15.3074,15.3148,230400.0
2013-12-18 11:20:00,20.7,20.7,20.69,20.7,71200.0,15.3148,15.3148,15.3074,15.3148,71200.0
2013-12-18 11:30:00,20.7,20.71,20.68,20.7,130400.0,15.3148,15.3222,15.3001,15.3148,130400.0
2013-12-18 11:40:00,20.7,20.7,20.68,20.68,158800.0,15.3148,15.3148,15.3001,15.3001,158800.0
2013-12-18 11:50:00,20.68,20.69,20.66,20.67,120000.0,15.3001,15.3074,15.2853,15.2927,120000.0
2013-12-18 12:00:00,20.67,20.67,20.65,20.66,122000.0,15.2927,15.2927,15.2779,15.2853,122000.0
2013-12-18 12:10:00,20.66,20.66,20.64,20.64,171600.0,15.2853,15.2853,15.2705,15.2705,171600.0
2013-12-18 12:20:00,20.64,20.66,20.64,20.65,126400.0,15.2705,15.2853,15.2705,15.2779,126400.0
2013-12-18 12:30:00,20.66,20.68,20.66,20.68,121200.0,15.2853,15.3001,15.2853,15.3001,121200.0
2013-12-18 12:40:00,20.68,20.68,20.67,20.68,97600.0,15.3001,15.3001,15.2927,15.3001,97600.0
2013-12-18 12:50:00,20.68,20.69,20.62,20.63,168000.0,15.3001,15.3074,15.2557,15.2631,168000.0
2013-12-18 13:00:00,20.63,20.63,20.59,20.59,156400.0,15.2631,15.2631,15.2335,15.2335,156400.0
2013-12-18 13:10:00,20.59,20.59,20.52,20.55,259200.0,15.2335,15.2335,15.1817,15.2039,259200.0
2013-12-18 13:20:00,20.55,20.57,20.54,20.55,188400.0,15.2039,15.2187,15.1965,15.2039,188400.0
2013-12-18 13:30:00,20.55,20.56,20.52,20.52,161600.0,15.2039,15.2113,15.1817,15.1817,161600.0
2013-12-18 13:40:00,20.52,20.53,20.51,20.52,126000.0,15.1817,15.1891,15.1743,15.1817,126000.0
2013-12-18 13:50:00,20.52,20.59,20.5,20.55,294400.0,15.1817,15.2335,15.1669,15.2039,294400.0
2013-12-18 14:00:00,20.54,20.82,20.38,20.75,662000.0,15.1965,15.4036,15.0781,15.3518,662000.0
2013-12-18 14:10:00,20.75,20.8,20.64,20.71,366400.0,15.3518,15.3888,15.2705,15.3222,366400.0
2013-12-18 14:20:00,20.71,20.81,20.68,20.77,421200.0,15.3222,15.3962,15.3001,15.3666,421200.0
2013-12-18 14:30:00,20.77,20.93,20.76,20.93,743200.0,15.3666,15.485,15.3592,15.485,743200.0
2013-12-18 14:40:00,20.93,20.95,20.86,20.88,763600.0,15.485,15.4998,15.4332,15.448,763600.0
2013-12-18 14:50:00,20.88,20.91,20.85,20.89,418800.0,15.448,15.4702,15.4258,15.4554,418800.0
2013-12-18 15:00:00,20.89,20.91,20.86,20.89,373200.0,15.4554,15.4702,15.4332,15.4554,373200.0
2013-12-18 15:10:00,20.89,20.94,20.89,20.92,562400.0,15.4554,15.4924,15.4554,15.4776,562400.0
2013-12-18 15:20:00,20.92,20.94,20.85,20.87,376400.0,15.4776,15.4924,15.4258,15.4406,376400.0
2013-12-18 15:30:00,20.88,20.96,20.86,20.96,419200.0,15.448,15.5072,15.4332,15.5072,419200.0
2013-12-18 15:40:00,20.96,20.98,20.9,20.9,1328800.0,15.5072,15.522,15.4628,15.4628,1328800.0
2013-12-18 15:50:00,20.9,20.97,20.9,20.91,3165600.0,15.4628,15.5146,15.4628,15.4702,3165600.0
2013-12-19 09:30:00,20.81,20.82,20.6,20.65,352400.0,15.3962,15.4036,15.2409,15.2779,352400.0
2013-12-19 09:40:00,20.64,20.69,20.61,20.67,423200.0,15.2705,15.3074,15.2483,15.2927,423200.0
2013-12-19 09:50:00,20.68,20.73,20.63,20.73,266400.0,15.3001,15.337,15.2631,15.337,266400.0
2013-12-19 10:00:00,20.73,20.74,20.66,20.68,319600.0,15.337,15.3444,15.2853,15.3001,319600.0
2013-12-19 10:10:00,20.68,20.7,20.68,20.69,267200.0,15.3001,15.3148,15.3001,15.3074,267200.0
2013-12-19 10:20:00,20.68,20.75,20.68,20.71,272000.0,15.3001,15.3518,15.3001,15.3222,272000.0
2013-12-19 10:30:00,20.71,20.79,20.7,20.79,164400.0,15.3222,15.3814,15.3148,15.3814,164400.0
2013-12-19 10:40:00,20.78,20.84,20.75,20.84,340800.0,15.374,15.4184,15.3518,15.4184,340800.0
2013-12-19 10:50:00,20.83,20.88,20.81,20.88,262400.0,15.411,15.448,15.3962,15.448,262400.0
2013-12-19 11:00:00,20.88,20.89,20.86,20.88,234400.0,15.448,15.4554,15.4332,15.448,234400.0
2013-12-19 11:10:00,20.89,20.92,20.88,20.91,219600.0,15.4554,15.4776,15.448,15.4702,219600.0
2013-12-19 11:20:00,20.91,20.94,20.89,20.94,170800.0,15.4702,15.4924,15.4554,15.4924,170800.0
2013-12-19 11:30:00,20.94,20.94,20.91,20.94,186400.0,15.4924,15.4924,15.4702,15.4924,186400.0
2013-12-19 11:40:00,20.93,20.97,20.93,20.97,196400.0,15.485,15.5146,15.485,15.5146,196400.0
2013-12-19 11:50:00,20.97,20.99,20.96,20.96,151200.0,15.5146,15.5294,15.5072,15.5072,151200.0
2013-12-19 12:00:00,20.96,20.96,20.91,20.92,222000.0,15.5072,15.5072,15.4702,15.4776,222000.0
2013-12-19 12:10:00,20.92,20.94,20.9,20.93,134400.0,15.4776,15.4924,15.4628,15.485,134400.0
2013-12-19 12:20:00,20.94,20.95,20.92,20.92,132000.0,15.4924,15.4998,15.4776,15.4776,132000.0
2013-12-19 12:30:00,20.92,20.93,20.89,20.89,107600.0,15.4776,15.485,15.4554,15.4554,107600.0
2013-12-19 12:40:00,20.89,20.94,20.89,20.93,132400.0,15.4554,15.4924,15.4554,15.485,132400.0
2013-12-19 12:50:00,20.93,20.94,20.9,20.91,96000.0,15.485,15.4924,15.4628,15.4702,96000.0
2013-12-19 13:00:00,20.91,20.93,20.88,20.93,131600.0,15.4702,15.485,15.448,15.485,131600.0
2013-12-19 13:10:00,20.93,20.94,20.92,20.94,104400.0,15.485,15.4924,15.4776,15.4924,104400.0
2013-12-19 13:20:00,20.94,20.94,20.91,20.92,150000.0,15.4924,15.4924,15.4702,15.4776,150000.0
2013-12-19 13:30:00,20.92,20.95,20.92,20.95,237600.0,15.4776,15.4998,15.4776,15.4998,237600.0
2013-12-19 13:40:00,20.95,20.95,20.93,20.94,170800.0,15.4998,15.4998,15.485,15.4924,170800.0
2013-12-19 13:50:00,20.94,20.96,20.94,20.96,180000.0,15.4924,15.5072,15.4924,15.5072,180000.0
2013-12-19 14:00:00,20.96,20.96,20.93,20.94,165200.0,15.5072,15.5072,15.485,15.4924,165200.0
2013-12-19 14:10:00,20.94,20.94,20.91,20.91,229200.0,15.4924,15.4924,15.4702,15.4702,229200.0
2013-12-19 14:20:00,20.91,20.92,20.86,20.86,166000.0,15.4702,15.4776,15.4332,15.4332,166000.0
2013-12-19 14:30:00,20.86,20.91,20.86,20.91,182000.0,15.4332,15.4702,15.4332,15.4702,182000.0
2013-12-19 14:40:00,20.91,20.92,20.9,20.9,170400.0,15.4702,15.4776,15.4628,15.4628,170400.0
2013-12-19 14:50:00,20.9,20.94,20.9,20.93,182800.0,15.4628,15.4924,15.4628,15.485,182800.0
2013-12-19 15:00:00,20.93,20.96,20.92,20.94,196000.0,15.485,15.5072,15.4776,15.4924,196000.0
2013-12-19 15:10:00,20.94,20.96,20.94,20.95,143600.0,15.4924,15.5072,15.4924,15.4998,143600.0
2013-12-19 15:20:00,20.96,20.96,20.93,20.94,184800.0,15.5072,15.5072,15.485,15.4924,184800.0
2013-12-19 15:30:00,20.94,21.0,20.93,20.99,346000.0,15.4924,15.5368,15.485,15.5294,346000.0
2013-12-19 15:40:00,20.99,20.99,20.92,20.92,556400.0,15.5294,15.5294,15.4776,15.4776,556400.0
2013-12-19 15:50:00,20.92,20.94,20.91,20.93,853200.0,15.4776,15.4924,15.4702,15.485,853200.0
2013-12-20 09:30:00,20.95,21.1,20.94,21.04,1670000.0,15.4998,15.6108,15.4924,15.5664,1670000.0
2013-12-20 09:40:00,21.04,21.14,21.02,21.12,129200.0,15.5664,15.6404,15.5516,15.6256,129200.0
2013-12-20 09:50:00,21.13,21.19,21.11,21.19,168800.0,15.633,15.6774,15.6182,15.6774,168800.0
2013-12-20 10:00:00,21.19,21.19,21.15,21.19,183600.0,15.6774,15.6774,15.6478,15.6774,183600.0
2013-12-20 10:10:00,21.18,21.18,21.16,21.16,213200.0,15.67,15.67,15.6552,15.6552,213200.0
2013-12-20 10:20:00,21.16,21.19,21.15,21.15,235600.0,15.6552,15.6774,15.6478,15.6478,235600.0
2013-12-20 10:30:00,21.15,21.19,21.15,21.17,232800.0,15.6478,15.6774,15.6478,15.6626,232800.0
2013-12-20 10:40:00,21.17,21.21,21.17,21.19,234800.0,15.6626,15.6922,15.6626,15.6774,234800.0
2013-12-20 10:50:00,21.19,21.21,21.14,21.15,122800.0,15.6774,15.6922,15.6404,15.6478,122800.0
2013-12-20 11:00:00,21.15,21.21,21.15,21.21,136400.0,15.6478,15.6922,15.6478,15.6922,136400.0
2013-12-20 11:10:00,21.21,21.24,21.21,21.24,151600.0,15.6922,15.7144,15.6922,15.7144,151600.0
2013-12-20 11:20:00,21.24,21.25,21.23,21.25,357200.0,15.7144,15.7218,15.707,15.7218,357200.0
2013-12-20 11:30:00,21.25,21.27,21.25,21.27,250000.0,15.7218,15.7366,15.7218,15.7366,250000.0
2013-12-20 11:40:00,21.26,21.3,21.26,21.3,141600.0,15.7292,15.7588,15.7292,15.7588,141600.0
2013-12-20 11:50:00,21.29,21.33,21.27,21.28,196800.0,15.7514,15.781,15.7366,15.744,196800.0
2013-12-20 12:00:00,21.28,21.31,21.25,21.31,168800.0,15.744,15.7662,15.7218,15.7662,168800.0
2013-12-20 12:10:00,21.31,21.32,21.3,21.32,306000.0,15.7662,15.7736,15.7588,15.7736,306000.0
2013-12-20 12:20:00,21.31,21.34,21.3,21.33,109200.0,15.7662,15.7884,15.7588,15.781,109200.0
2013-12-20 12:30:00,21.33,21.33,21.29,21.3,123200.0,15.781,15.781,15.7514,15.7588,123200.0
2013-12-20 12:40:00,21.3,21.33,21.29,21.33,176000.0,15.7588,15.781,15.7514,15.781,176000.0
2013-12-20 12:50:00,21.33,21.36,21.32,21.35,164400.0,15.781,15.8031,15.7736,15.7957,164400.0
2013-12-20 13:00:00,21.34,21.35,21.3,21.3,163200.0,15.7884,15.7957,15.7588,15.7588,163200.0
2013-12-20 13:10:00,21.3,21.33,21.3,21.32,149600.0,15.7588,15.781,15.7588,15.7736,149600.0
2013-12-20 13:20:00,21.32,21.34,21.3,21.32,112400.0,15.7736,15.7884,15.7588,15.7736,112400.0
2013-12-20 13:30:00,21.32,21.33,21.3,21.32,116800.0,15.7736,15.781,15.7588,15.7736,116800.0
2013-12-20 13:40:00,21.32,21.32,21.3,21.32,89200.0,15.7736,15.7736,15.7588,15.7736,89200.0
2013-12-20 13:50:00,21.32,21.33,21.3,21.3,125200.0,15.7736,15.781,15.7588,15.7588,125200.0
2013-12-20 14:00:00,21.3,21.3,21.28,21.3,224800.0,15.7588,15.7588,15.744,15.7588,224800.0
2013-12-20 14:10:00,21.3,21.31,21.27,21.29,188400.0,15.7588,15.7662,15.7366,15.7514,188400.0
2013-12-20 14:20:00,21.29,21.29,21.24,21.24,201200.0,15.7514,15.7514,15.7144,15.7144,201200.0
2013-12-20 14:30:00,21.24,21.25,21.18,21.2,261600.0,15.7144,15.7218,15.67,15.6848,261600.0
2013-12-20 14:40:00,21.21,21.21,21.18,21.2,361200.0,15.6922,15.6922,15.67,15.6848,361200.0
2013-12-20 14:50:00,21.21,21.21,21.16,21.18,400000.0,15.6922,15.6922,15.6552,15.67,400000.0
2013-12-20 15:00:00,21.18,21.21,21.17,21.19,486000.0,15.67,15.6922,15.6626,15.6774,486000.0
2013-12-20 15:10:00,21.19,21.22,21.19,21.21,414000.0,15.6774,15.6996,15.6774,15.6922,414000.0
2013-12-20 15:20:00,21.21,21.21,21.14,21.15,379200.0,15.6922,15.6922,15.6404,15.6478,379200.0
2013-12-20 15:30:00,21.16,21.19,21.15,21.18,557600.0,15.6552,15.6774,15.6478,15.67,557600.0
2013-12-20 15:40:00,21.19,21.2,21.15,21.2,807200.0,15.6774,15.6848,15.6478,15.6848,807200.0
2013-12-20 15:50:00,21.19,21.22,21.18,21.21,1607600.0,15.6774,15.6996,15.67,15.6922,1607600.0
2013-12-23 09:30:00,21.33,21.34,21.24,21.3,308000.0,15.781,15.7884,15.7144,15.7588,308000.0
2013-12-23 09:40:00,21.33,21.33,21.27,21.3,257600.0,15.781,15.781,15.7366,15.7588,257600.0
2013-12-23 09:50:00,21.3,21.32,21.27,21.29,188000.0,15.7588,15.7736,15.7366,15.7514,188000.0
2013-12-23 10:00:00,21.3,21.3,21.26,21.29,300800.0,15.7588,15.7588,15.7292,15.7514,300800.0
2013-12-23 10:10:00,21.29,21.31,21.27,21.28,187600.0,15.7514,15.7662,15.7366,15.744,187600.0
2013-12-23 10:20:00,21.28,21.31,21.23,21.25,270000.0,15.744,15.7662,15.707,15.7218,270000.0
2013-12-23 10:30:00,21.25,21.28,21.23,21.24,134400.0,15.7218,15.744,15.707,15.7144,134400.0
2013-12-23 10:40:00,21.25,21.29,21.24,21.27,90000.0,15.7218,15.7514,15.7144,15.7366,90000.0
2013-12-23 10:50:00,21.26,21.31,21.26,21.31,173200.0,15.7292,15.7662,15.7292,15.7662,173200.0
2013-12-23 11:00:00,21.31,21.34,21.28,21.3,140000.0,15.7662,15.7884,15.744,15.7588,140000.0
2013-12-23 11:10:00,21.3,21.31,21.28,21.31,106000.0,15.7588,15.7662,15.744,15.7662,106000.0
2013-12-23 11:20:00,21.3,21.31,21.29,21.3,179200.0,15.7588,15.7662,15.7514,15.7588,179200.0
2013-12-23 11:30:00,21.3,21.3,21.28,21.28,94000.0,15.7588,15.7588,15.744,15.744,94000.0
2013-12-23 11:40:00,21.28,21.3,21.27,21.27,109200.0,15.744,15.7588,15.7366,15.7366,109200.0
2013-12-23 11:50:00,21.28,21.29,21.25,21.28,110000.0,15.744,15.7514,15.7218,15.744,110000.0
2013-12-23 12:00:00,21.29,21.32,21.27,21.3,91200.0,15.7514,15.7736,15.7366,15.7588,91200.0
2013-12-23 12:10:00,21.3,21.3,21.27,21.29,88000.0,15.7588,15.7588,15.7366,15.7514,88000.0
2013-12-23 12:20:00,21.28,21.3,21.28,21.29,50400.0,15.744,15.7588,15.744,15.7514,50400.0
2013-12-23 12:30:00,21.29,21.29,21.27,21.27,73200.0,15.7514,15.7514,15.7366,15.7366,73200.0
2013-12-23 12:40:00,21.27,21.29,21.26,21.28,83600.0,15.7366,15.7514,15.7292,15.744,83600.0
2013-12-23 12:50:00,21.29,21.3,21.27,21.28,93600.0,15.7514,15.7588,15.7366,15.744,93600.0
2013-12-23 13:00:00,21.28,21.29,21.27,21.28,128400.0,15.744,15.7514,15.7366,15.744,128400.0
2013-12-23 13:10:00,21.28,21.28,21.27,21.27,106800.0,15.744,15.744,15.7366,15.7366,106800.0
2013-12-23 13:20:00,21.27,21.29,21.27,21.27,139600.0,15.7366,15.7514,15.7366,15.7366,139600.0
2013-12-23 13:30:00,21.28,21.3,21.27,21.28,136000.0,15.744,15.7588,15.7366,15.744,136000.0
2013-12-23 13:40:00,21.28,21.31,21.28,21.3,180000.0,15.744,15.7662,15.744,15.7588,180000.0
2013-12-23 13:50:00,21.3,21.3,21.28,21.3,151600.0,15.7588,15.7588,15.744,15.7588,151600.0
2013-12-23 14:00:00,21.3,21.3,21.26,21.27,124800.0,15.7588,15.7588,15.7292,15.7366,124800.0
2013-12-23 14:10:00,21.27,21.3,21.25,21.26,118800.0,15.7366,15.7588,15.7218,15.7292,118800.0
2013-12-23 14:20:00,21.27,21.27,21.19,21.19,128000.0,15.7366,15.7366,15.6774,15.6774,128000.0
2013-12-23 14:30:00,21.2,21.22,21.19,21.21,110400.0,15.6848,15.6996,15.6774,15.6922,110400.0
2013-12-23 14:40:00,21.21,21.21,21.18,21.19,89200.0,15.6922,15.6922,15.67,15.6774,89200.0
2013-12-23 14:50:00,21.19,21.2,21.18,21.18,123200.0,15.6774,15.6848,15.67,15.67,123200.0
2013-12-23 15:00:00,21.18,21.19,21.17,21.18,106000.0,15.67,15.6774,15.6626,15.67,106000.0
2013-12-23 15:10:00,21.17,21.2,21.17,21.2,189600.0,15.6626,15.6848,15.6626,15.6848,189600.0
2013-12-23 15:20:00,21.2,21.21,21.18,21.2,145600.0,15.6848,15.6922,15.67,15.6848,145600.0
2013-12-23 15:30:00,21.2,21.21,21.18,21.2,208000.0,15.6848,15.6922,15.67,15.6848,208000.0
2013-12-23 15:40:00,21.2,21.2,21.15,21.17,398400.0,15.6848,15.6848,15.6478,15.6626,398400.0
2013-12-23 15:50:00,21.17,21.18,21.16,21.18,986400.0,15.6626,15.67,15.6552,15.67,986400.0
2013-12-24 09:30:00,21.18,21.19,21.01,21.08,224400.0,15.67,15.6774,15.5442,15.596,224400.0
2013-12-24 09:40:00,21.09,21.16,21.08,21.14,185200.0,15.6034,15.6552,15.596,15.6404,185200.0
2013-12-24 09:50:00,21.14,21.15,21.1,21.13,134400.0,15.6404,15.6478,15.6108,15.633,134400.0
2013-12-24 10:00:00,21.13,21.18,21.12,21.17,150400.0,15.633,15.67,15.6256,15.6626,150400.0
2013-12-24 10:10:00,21.18,21.18,21.12,21.13,123200.0,15.67,15.67,15.6256,15.633,123200.0
2013-12-24 10:20:00,21.12,21.19,21.12,21.17,110800.0,15.6256,15.6774,15.6256,15.6626,110800.0
2013-12-24 10:30:00,21.17,21.24,21.17,21.2,150400.0,15.6626,15.7144,15.6626,15.6848,150400.0
2013-12-24 10:40:00,21.2,21.24,21.18,21.21,223200.0,15.6848,15.7144,15.67,15.6922,223200.0
2013-12-24 10:50:00,21.21,21.23,21.21,21.22,88800.0,15.6922,15.707,15.6922,15.6996,88800.0
2013-12-24 11:00:00,21.21,21.21,21.18,21.18,67600.0,15.6922,15.6922,15.67,15.67,67600.0
2013-12-24 11:10:00,21.18,21.21,21.17,21.21,71600.0,15.67,15.6922,15.6626,15.6922,71600.0
2013-12-24 11:20:00,21.21,21.21,21.18,21.18,73200.0,15.6922,15.6922,15.67,15.67,73200.0
2013-12-24 11:30:00,21.18,21.19,21.15,21.15,56800.0,15.67,15.6774,15.6478,15.6478,56800.0
2013-12-24 11:40:00,21.15,21.2,21.15,21.19,102400.0,15.6478,15.6848,15.6478,15.6774,102400.0
2013-12-24 11:50:00,21.19,21.22,21.18,21.2,50800.0,15.6774,15.6996,15.67,15.6848,50800.0
2013-12-24 12:00:00,21.21,21.22,21.18,21.2,86400.0,15.6922,15.6996,15.67,15.6848,86400.0
2013-12-24 12:10:00,21.19,21.22,21.19,21.21,96400.0,15.6774,15.6996,15.6774,15.6922,96400.0
2013-12-24 12:20:00,21.22,21.22,21.17,21.18,142800.0,15.6996,15.6996,15.6626,15.67,142800.0
2013-12-24 12:30:00,21.18,21.19,21.15,21.19,128800.0,15.67,15.6774,15.6478,15.6774,128800.0
2013-12-24 12:40:00,21.19,21.2,21.17,21.19,112800.0,15.6774,15.6848,15.6626,15.6774,112800.0
2013-12-24 12:50:00,21.19,21.2,21.17,21.18,156800.0,15.6774,15.6848,15.6626,15.67,156800.0
2013-12-26 09:30:00,21.17,21.17,21.07,21.07,160800.0,15.6626,15.6626,15.5886,15.5886,160800.0
2013-12-26 09:40:00,21.1,21.16,21.09,21.11,230400.0,15.6108,15.6552,15.6034,15.6182,230400.0
2013-12-26 09:50:00,21.11,21.17,21.11,21.15,78800.0,15.6182,15.6626,15.6182,15.6478,78800.0
2013-12-26 10:00:00,21.16,21.17,21.06,21.07,100000.0,15.6552,15.6626,15.5812,15.5886,100000.0
2013-12-26 10:10:00,21.07,21.11,21.07,21.08,112000.0,15.5886,15.6182,15.5886,15.596,112000.0
2013-12-26 10:20:00,21.09,21.12,21.08,21.11,108000.0,15.6034,15.6256,15.596,15.6182,108000.0
2013-12-26 10:30:00,21.11,21.14,21.1,21.11,182000.0,15.6182,15.6404,15.6108,15.6182,182000.0
2013-12-26 10:40:00,21.1,21.14,21.1,21.11,70400.0,15.6108,15.6404,15.6108,15.6182,70400.0
2013-12-26 10:50:00,21.11,21.15,21.11,21.14,77600.0,15.6182,15.6478,15.6182,15.6404,77600.0
2013-12-26 11:00:00,21.14,21.14,21.11,21.13,56000.0,15.6404,15.6404,15.6182,15.633,56000.0
2013-12-26 11:10:00,21.12,21.13,21.11,21.11,145200.0,15.6256,15.633,15.6182,15.6182,145200.0
2013-12-26 11:20:00,21.11,21.13,21.11,21.12,51200.0,15.6182,15.633,15.6182,15.6256,51200.0
2013-12-26 11:30:00,21.11,21.16,21.11,21.14,83200.0,15.6182,15.6552,15.6182,15.6404,83200.0
2013-12-26 11:40:00,21.14,21.15,21.08,21.08,86800.0,15.6404,15.6478,15.596,15.596,86800.0
2013-12-26 11:50:00,21.09,21.11,21.08,21.11,69600.0,15.6034,15.6182,15.596,15.6182,69600.0
2013-12-26 12:00:00,21.11,21.11,21.08,21.09,92400.0,15.6182,15.6182,15.596,15.6034,92400.0
2013-12-26 12:10:00,21.08,21.09,21.07,21.07,67200.0,15.596,15.6034,15.5886,15.5886,67200.0
2013-12-26 12:20:00,21.07,21.1,21.07,21.1,82400.0,15.5886,15.6108,15.5886,15.6108,82400.0
2013-12-26 12:30:00,21.1,21.11,21.09,21.11,62000.0,15.6108,15.6182,15.6034,15.6182,62000.0
2013-12-26 12:40:00,21.11,21.11,21.09,21.1,53600.0,15.6182,15.6182,15.6034,15.6108,53600.0
2013-12-26 12:50:00,21.1,21.1,21.07,21.07,68800.0,15.6108,15.6108,15.5886,15.5886,68800.0
2013-12-26 13:00:00,21.07,21.1,21.07,21.1,99600.0,15.5886,15.6108,15.5886,15.6108,99600.0
2013-12-26 13:10:00,21.1,21.1,21.08,21.09,114800.0,15.6108,15.6108,15.596,15.6034,114800.0
2013-12-26 13:20:00,21.09,21.1,21.09,21.09,54000.0,15.6034,15.6108,15.6034,15.6034,54000.0
2013-12-26 13:30:00,21.09,21.09,21.08,21.09,105600.0,15.6034,15.6034,15.596,15.6034,105600.0
2013-12-26 13:40:00,21.09,21.11,21.09,21.11,107200.0,15.6034,15.6182,15.6034,15.6182,107200.0
2013-12-26 13:50:00,21.11,21.13,21.1,21.12,130400.0,15.6182,15.633,15.6108,15.6256,130400.0
2013-12-26 14:00:00,21.12,21.15,21.12,21.15,174000.0,15.6256,15.6478,15.6256,15.6478,174000.0
2013-12-26 14:10:00,21.15,21.17,21.15,21.15,97600.0,15.6478,15.6626,15.6478,15.6478,97600.0
2013-12-26 14:20:00,21.15,21.16,21.14,21.15,122800.0,15.6478,15.6552,15.6404,15.6478,122800.0
2013-12-26 14:30:00,21.15,21.17,21.15,21.15,103600.0,15.6478,15.6626,15.6478,15.6478,103600.0
2013-12-26 14:40:00,21.16,21.16,21.15,21.15,51600.0,15.6552,15.6552,15.6478,15.6478,51600.0
2013-12-26 14:50:00,21.15,21.18,21.15,21.18,103200.0,15.6478,15.67,15.6478,15.67,103200.0
2013-12-26 15:00:00,21.18,21.2,21.18,21.19,133200.0,15.67,15.6848,15.67,15.6774,133200.0
2013-12-26 15:10:00,21.19,21.19,21.15,21.16,213600.0,15.6774,15.6774,15.6478,15.6552,213600.0
2013-12-26 15:20:00,21.16,21.16,21.14,21.15,119600.0,15.6552,15.6552,15.6404,15.6478,119600.0
2013-12-26 15:30:00,21.16,21.17,21.15,21.16,286000.0,15.6552,15.6626,15.6478,15.6552,286000.0
2013-12-26 15:40:00,21.16,21.17,21.14,21.15,357600.0,15.6552,15.6626,15.6404,15.6478,357600.0
2013-12-26 15:50:00,21.15,21.16,21.14,21.15,284800.0,15.6478,15.6552,15.6404,15.6478,284800.0
2013-12-27 09:30:00,21.06,21.2,21.06,21.18,186000.0,15.5812,15.6848,15.5812,15.67,186000.0
2013-12-27 09:40:00,21.16,21.27,21.15,21.24,106000.0,15.6552,15.7366,15.6478,15.7144,106000.0
2013-12-27 09:50:00,21.24,21.27,21.18,21.19,108400.0,15.7144,15.7366,15.67,15.6774,108400.0
2013-12-27 10:00:00,21.19,21.22,21.14,21.16,223200.0,15.6774,15.6996,15.6404,15.6552,223200.0
2013-12-27 10:10:00,21.15,21.19,21.14,21.18,167200.0,15.6478,15.6774,15.6404,15.67,167200.0
2013-12-27 10:20:00,21.18,21.24,21.18,21.22,214400.0,15.67,15.7144,15.67,15.6996,214400.0
2013-12-27 10:30:00,21.22,21.23,21.17,21.18,106400.0,15.6996,15.707,15.6626,15.67,106400.0
2013-12-27 10:40:00,21.17,21.19,21.14,21.15,137200.0,15.6626,15.6774,15.6404,15.6478,137200.0
2013-12-27 10:50:00,21.15,21.16,21.13,21.15,154800.0,15.6478,15.6552,15.633,15.6478,154800.0
2013-12-27 11:00:00,21.15,21.18,21.14,21.17,106800.0,15.6478,15.67,15.6404,15.6626,106800.0
2013-12-27 11:10:00,21.16,21.17,21.13,21.13,235600.0,15.6552,15.6626,15.633,15.633,235600.0
2013-12-27 11:20:00,21.14,21.15,21.13,21.15,149200.0,15.6404,15.6478,15.633,15.6478,149200.0
2013-12-27 11:30:00,21.15,21.17,21.14,21.15,111600.0,15.6478,15.6626,15.6404,15.6478,111600.0
2013-12-27 11:40:00,21.15,21.18,21.14,21.14,43600.0,15.6478,15.67,15.6404,15.6404,43600.0
2013-12-27 11:50:00,21.14,21.17,21.14,21.15,96800.0,15.6404,15.6626,15.6404,15.6478,96800.0
2013-12-27 12:00:00,21.15,21.17,21.14,21.17,98400.0,15.6478,15.6626,15.6404,15.6626,98400.0
2013-12-27 12:10:00,21.17,21.17,21.14,21.15,65600.0,15.6626,15.6626,15.6404,15.6478,65600.0
2013-12-27 12:20:00,21.15,21.17,21.15,21.17,61600.0,15.6478,15.6626,15.6478,15.6626,61600.0
2013-12-27 12:30:00,21.17,21.18,21.16,21.16,64800.0,15.6626,15.67,15.6552,15.6552,64800.0
2013-12-27 12:40:00,21.16,21.16,21.14,21.14,74800.0,15.6552,15.6552,15.6404,15.6404,74800.0
2013-12-27 12:50:00,21.14,21.17,21.14,21.16,65200.0,15.6404,15.6626,15.6404,15.6552,65200.0
2013-12-27 13:00:00,21.17,21.19,21.16,21.17,94000.0,15.6626,15.6774,15.6552,15.6626,94000.0
2013-12-27 13:10:00,21.16,21.18,21.15,21.16,97200.0,15.6552,15.67,15.6478,15.6552,97200.0
2013-12-27 13:20:00,21.17,21.17,21.14,21.14,76400.0,15.6626,15.6626,15.6404,15.6404,76400.0
2013-12-27 13:30:00,21.14,21.15,21.13,21.15,81200.0,15.6404,15.6478,15.633,15.6478,81200.0
2013-12-27 13:40:00,21.15,21.16,21.14,21.16,111200.0,15.6478,15.6552,15.6404,15.6552,111200.0
2013-12-27 13:50:00,21.15,21.16,21.15,21.15,89200.0,15.6478,15.6552,15.6478,15.6478,89200.0
2013-12-27 14:00:00,21.16,21.18,21.16,21.16,66000.0,15.6552,15.67,15.6552,15.6552,66000.0
2013-12-27 14:10:00,21.16,21.18,21.15,21.18,78800.0,15.6552,15.67,15.6478,15.67,78800.0
2013-12-27 14:20:00,21.18,21.19,21.17,21.17,90400.0,15.67,15.6774,15.6626,15.6626,90400.0
2013-12-27 14:30:00,21.17,21.18,21.14,21.14,103600.0,15.6626,15.67,15.6404,15.6404,103600.0
2013-12-27 14:40:00,21.14,21.16,21.13,21.16,93600.0,15.6404,15.6552,15.633,15.6552,93600.0
2013-12-27 14:50:00,21.16,21.17,21.15,21.15,98400.0,15.6552,15.6626,15.6478,15.6478,98400.0
2013-12-27 15:00:00,21.15,21.17,21.15,21.16,79200.0,15.6478,15.6626,15.6478,15.6552,79200.0
2013-12-27 15:10:00,21.16,21.17,21.15,21.16,102000.0,15.6552,15.6626,15.6478,15.6552,102000.0
2013-12-27 15:20:00,21.15,21.17,21.15,21.17,151200.0,15.6478,15.6626,15.6478,15.6626,151200.0
2013-12-27 15:30:00,21.17,21.18,21.15,21.15,89600.0,15.6626,15.67,15.6478,15.6478,89600.0
2013-12-27 15:40:00,21.15,21.17,21.15,21.16,219600.0,15.6478,15.6626,15.6478,15.6552,219600.0
2013-12-27 15:50:00,21.16,21.19,21.16,21.18,350000.0,15.6552,15.6774,15.6552,15.67,350000.0
2013-12-30 09:30:00,21.14,21.25,21.14,21.23,132000.0,15.6404,15.7218,15.6404,15.707,132000.0
2013-12-30 09:40:00,21.24,21.26,21.18,21.18,108800.0,15.7144,15.7292,15.67,15.67,108800.0
2013-12-30 09:50:00,21.18,21.22,21.16,21.19,101200.0,15.67,15.6996,15.6552,15.6774,101200.0
2013-12-30 10:00:00,21.19,21.22,21.18,21.21,108000.0,15.6774,15.6996,15.67,15.6922,108000.0
2013-12-30 10:10:00,21.22,21.24,21.21,21.24,131200.0,15.6996,15.7144,15.6922,15.7144,131200.0
2013-12-30 10:20:00,21.23,21.27,21.23,21.26,110800.0,15.707,15.7366,15.707,15.7292,110800.0
2013-12-30 10:30:00,21.25,21.27,21.24,21.27,81600.0,15.7218,15.7366,15.7144,15.7366,81600.0
2013-12-30 10:40:00,21.27,21.3,21.26,21.28,101200.0,15.7366,15.7588,15.7292,15.744,101200.0
2013-12-30 10:50:00,21.28,21.29,21.26,21.29,70800.0,15.744,15.7514,15.7292,15.7514,70800.0
2013-12-30 11:00:00,21.29,21.29,21.27,21.27,134000.0,15.7514,15.7514,15.7366,15.7366,134000.0
2013-12-30 11:10:00,21.27,21.29,21.26,21.27,100400.0,15.7366,15.7514,15.7292,15.7366,100400.0
2013-12-30 11:20:00,21.27,21.29,21.26,21.26,59600.0,15.7366,15.7514,15.7292,15.7292,59600.0
2013-12-30 11:30:00,21.27,21.28,21.21,21.21,120400.0,15.7366,15.744,15.6922,15.6922,120400.0
2013-12-30 11:40:00,21.22,21.24,21.21,21.22,95600.0,15.6996,15.7144,15.6922,15.6996,95600.0
2013-12-30 11:50:00,21.22,21.23,21.21,21.21,83600.0,15.6996,15.707,15.6922,15.6922,83600.0
2013-12-30 12:00:00,21.21,21.23,21.21,21.22,86000.0,15.6922,15.707,15.6922,15.6996,86000.0
2013-12-30 12:10:00,21.22,21.22,21.2,21.2,56800.0,15.6996,15.6996,15.6848,15.6848,56800.0
2013-12-30 12:20:00,21.2,21.21,21.18,21.18,88000.0,15.6848,15.6922,15.67,15.67,88000.0
2013-12-30 12:30:00,21.18,21.19,21.17,21.19,121200.0,15.67,15.6774,15.6626,15.6774,121200.0
2013-12-30 12:40:00,21.19,21.2,21.19,21.19,80800.0,15.6774,15.6848,15.6774,15.6774,80800.0
2013-12-30 12:50:00,21.19,21.2,21.18,21.2,82000.0,15.6774,15.6848,15.67,15.6848,82000.0
2013-12-30 13:00:00,21.2,21.2,21.17,21.19,64400.0,15.6848,15.6848,15.6626,15.6774,64400.0
2013-12-30 13:10:00,21.19,21.2,21.18,21.19,244400.0,15.6774,15.6848,15.67,15.6774,244400.0
2013-12-30 13:20:00,21.19,21.2,21.18,21.2,73600.0,15.6774,15.6848,15.67,15.6848,73600.0
2013-12-30 13:30:00,21.19,21.21,21.18,21.2,101600.0,15.6774,15.6922,15.67,15.6848,101600.0
2013-12-30 13:40:00,21.2,21.21,21.18,21.2,93200.0,15.6848,15.6922,15.67,15.6848,93200.0
2013-12-30 13:50:00,21.2,21.21,21.2,21.2,68000.0,15.6848,15.6922,15.6848,15.6848,68000.0
2013-12-30 14:00:00,21.2,21.25,21.2,21.24,159200.0,15.6848,15.7218,15.6848,15.7144,159200.0
2013-12-30 14:10:00,21.24,21.25,21.23,21.24,119200.0,15.7144,15.7218,15.707,15.7144,119200.0
2013-12-30 14:20:00,21.24,21.25,21.22,21.23,127200.0,15.7144,15.7218,15.6996,15.707,127200.0
2013-12-30 14:30:00,21.23,21.25,21.22,21.24,94400.0,15.707,15.7218,15.6996,15.7144,94400.0
2013-12-30 14:40:00,21.24,21.25,21.23,21.23,90400.0,15.7144,15.7218,15.707,15.707,90400.0
2013-12-30 14:50:00,21.23,21.25,21.23,21.24,113200.0,15.707,15.7218,15.707,15.7144,113200.0
2013-12-30 15:00:00,21.24,21.24,21.21,21.21,254400.0,15.7144,15.7144,15.6922,15.6922,254400.0
2013-12-30 15:10:00,21.21,21.22,21.2,21.22,111600.0,15.6922,15.6996,15.6848,15.6996,111600.0
2013-12-30 15:20:00,21.22,21.24,21.21,21.24,151200.0,15.6996,15.7144,15.6922,15.7144,151200.0
2013-12-30 15:30:00,21.24,21.25,21.23,21.25,161600.0,15.7144,15.7218,15.707,15.7218,161600.0
2013-12-30 15:40:00,21.25,21.27,21.24,21.27,334000.0,15.7218,15.7366,15.7144,15.7366,334000.0
2013-12-30 15:50:00,21.27,21.28,21.25,21.26,640000.0,15.7366,15.744,15.7218,15.7292,640000.0
2013-12-31 09:30:00,21.33,21.36,21.25,21.27,292000.0,15.781,15.8031,15.7218,15.7366,292000.0
2013-12-31 09:40:00,21.27,21.33,21.25,21.31,94400.0,15.7366,15.781,15.7218,15.7662,94400.0
2013-12-31 09:50:00,21.32,21.33,21.28,21.3,185600.0,15.7736,15.781,15.744,15.7588,185600.0
2013-12-31 10:00:00,21.29,21.35,21.27,21.28,188400.0,15.7514,15.7957,15.7366,15.744,188400.0
2013-12-31 10:10:00,21.26,21.34,21.26,21.33,97200.0,15.7292,15.7884,15.7292,15.781,97200.0
2013-12-31 10:20:00,21.33,21.34,21.29,21.32,119200.0,15.781,15.7884,15.7514,15.7736,119200.0
2013-12-31 10:30:00,21.3,21.31,21.28,21.31,81200.0,15.7588,15.7662,15.744,15.7662,81200.0
2013-12-31 10:40:00,21.31,21.36,21.31,21.34,137600.0,15.7662,15.8031,15.7662,15.7884,137600.0
2013-12-31 10:50:00,21.35,21.36,21.31,21.32,100400.0,15.7957,15.8031,15.7662,15.7736,100400.0
2013-12-31 11:00:00,21.32,21.37,21.32,21.36,84000.0,15.7736,15.8105,15.7736,15.8031,84000.0
2013-12-31 11:10:00,21.36,21.38,21.35,21.36,214800.0,15.8031,15.8179,15.7957,15.8031,214800.0
2013-12-31 11:20:00,21.36,21.38,21.36,21.38,83600.0,15.8031,15.8179,15.8031,15.8179,83600.0
2013-12-31 11:30:00,21.38,21.4,21.37,21.39,94400.0,15.8179,15.8327,15.8105,15.8253,94400.0
2013-12-31 11:40:00,21.39,21.41,21.38,21.41,100800.0,15.8253,15.8401,15.8179,15.8401,100800.0
2013-12-31 11:50:00,21.42,21.43,21.41,21.43,119600.0,15.8475,15.8549,15.8401,15.8549,119600.0
2013-12-31 12:00:00,21.43,21.44,21.41,21.43,324800.0,15.8549,15.8623,15.8401,15.8549,324800.0
2013-12-31 12:10:00,21.43,21.43,21.41,21.43,116400.0,15.8549,15.8549,15.8401,15.8549,116400.0
2013-12-31 12:20:00,21.43,21.43,21.42,21.43,90000.0,15.8549,15.8549,15.8475,15.8549,90000.0
2013-12-31 12:30:00,21.43,21.45,21.42,21.42,147600.0,15.8549,15.8697,15.8475,15.8475,147600.0
2013-12-31 12:40:00,21.42,21.43,21.42,21.43,118400.0,15.8475,15.8549,15.8475,15.8549,118400.0
2013-12-31 12:50:00,21.43,21.43,21.41,21.43,104800.0,15.8549,15.8549,15.8401,15.8549,104800.0
2013-12-31 13:00:00,21.43,21.43,21.42,21.43,98800.0,15.8549,15.8549,15.8475,15.8549,98800.0
2013-12-31 13:10:00,21.43,21.46,21.42,21.45,88000.0,15.8549,15.8771,15.8475,15.8697,88000.0
2013-12-31 13:20:00,21.45,21.46,21.43,21.45,98000.0,15.8697,15.8771,15.8549,15.8697,98000.0
2013-12-31 13:30:00,21.45,21.45,21.43,21.44,75200.0,15.8697,15.8697,15.8549,15.8623,75200.0
2013-12-31 13:40:00,21.44,21.45,21.43,21.44,84800.0,15.8623,15.8697,15.8549,15.8623,84800.0
2013-12-31 13:50:00,21.43,21.44,21.4,21.41,68400.0,15.8549,15.8623,15.8327,15.8401,68400.0
2013-12-31 14:00:00,21.41,21.42,21.39,21.39,68800.0,15.8401,15.8475,15.8253,15.8253,68800.0
2013-12-31 14:10:00,21.39,21.39,21.35,21.36,80800.0,15.8253,15.8253,15.7957,15.8031,80800.0
2013-12-31 14:20:00,21.36,21.36,21.34,21.35,83600.0,15.8031,15.8031,15.7884,15.7957,83600.0
2013-12-31 14:30:00,21.35,21.37,21.35,21.36,153600.0,15.7957,15.8105,15.7957,15.8031,153600.0
2013-12-31 14:40:00,21.36,21.38,21.35,21.35,128000.0,15.8031,15.8179,15.7957,15.7957,128000.0
2013-12-31 14:50:00,21.35,21.37,21.35,21.37,135200.0,15.7957,15.8105,15.7957,15.8105,135200.0
2013-12-31 15:00:00,21.37,21.38,21.36,21.36,133200.0,15.8105,15.8179,15.8031,15.8031,133200.0
2013-12-31 15:10:00,21.36,21.39,21.36,21.38,128000.0,15.8031,15.8253,15.8031,15.8179,128000.0
2013-12-31 15:20:00,21.39,21.4,21.38,21.4,240000.0,15.8253,15.8327,15.8179,15.8327,240000.0
2013-12-31 15:30:00,21.4,21.41,21.37,21.38,214000.0,15.8327,15.8401,15.8105,15.8179,214000.0
2013-12-31 15:40:00,21.38,21.44,21.37,21.42,257200.0,15.8179,15.8623,15.8105,15.8475,257200.0
2013-12-31 15:50:00,21.42,21.43,21.39,21.41,412800.0,15.8475,15.8549,15.8253,15.8401,412800.0
2014-01-02 09:30:00,21.36,21.37,21.19,21.29,495600.0,15.8031,15.8105,15.6774,15.7514,495600.0
2014-01-02 09:40:00,21.29,21.31,21.22,21.3,360000.0,15.7514,15.7662,15.6996,15.7588,360000.0
2014-01-02 09:50:00,21.29,21.32,21.23,21.25,238000.0,15.7514,15.7736,15.707,15.7218,238000.0
2014-01-02 10:00:00,21.24,21.27,21.17,21.21,229600.0,15.7144,15.7366,15.6626,15.6922,229600.0
2014-01-02 10:10:00,21.2,21.22,21.15,21.21,206000.0,15.6848,15.6996,15.6478,15.6922,206000.0
2014-01-02 10:20:00,21.2,21.23,21.18,21.22,165200.0,15.6848,15.707,15.67,15.6996,165200.0
2014-01-02 10:30:00,21.23,21.25,21.2,21.25,218800.0,15.707,15.7218,15.6848,15.7218,218800.0
2014-01-02 10:40:00,21.24,21.27,21.24,21.27,168800.0,15.7144,15.7366,15.7144,15.7366,168800.0
2014-01-02 10:50:00,21.26,21.27,21.24,21.25,206400.0,15.7292,15.7366,15.7144,15.7218,206400.0
2014-01-02 11:00:00,21.25,21.27,21.22,21.24,274800.0,15.7218,15.7366,15.6996,15.7144,274800.0
2014-01-02 11:10:00,21.24,21.26,21.23,21.26,303200.0,15.7144,15.7292,15.707,15.7292,303200.0
2014-01-02 11:20:00,21.26,21.28,21.22,21.24,252400.0,15.7292,15.744,15.6996,15.7144,252400.0
2014-01-02 11:30:00,21.24,21.26,21.23,21.25,508800.0,15.7144,15.7292,15.707,15.7218,508800.0
2014-01-02 11:40:00,21.25,21.26,21.18,21.19,265200.0,15.7218,15.7292,15.67,15.6774,265200.0
2014-01-02 11:50:00,21.19,21.2,21.16,21.18,204800.0,15.6774,15.6848,15.6552,15.67,204800.0
2014-01-02 12:00:00,21.18,21.18,21.14,21.17,133200.0,15.67,15.67,15.6404,15.6626,133200.0
2014-01-02 12:10:00,21.17,21.17,21.13,21.15,325600.0,15.6626,15.6626,15.633,15.6478,325600.0
2014-01-02 12:20:00,21.15,21.16,21.13,21.15,206000.0,15.6478,15.6552,15.633,15.6478,206000.0
2014-01-02 12:30:00,21.15,21.17,21.14,21.15,262800.0,15.6478,15.6626,15.6404,15.6478,262800.0
2014-01-02 12:40:00,21.15,21.16,21.11,21.11,484800.0,15.6478,15.6552,15.6182,15.6182,484800.0
2014-01-02 12:50:00,21.11,21.11,21.05,21.08,220800.0,15.6182,15.6182,15.5738,15.596,220800.0
2014-01-02 13:00:00,21.08,21.11,21.07,21.1,226000.0,15.596,15.6182,15.5886,15.6108,226000.0
2014-01-02 13:10:00,21.1,21.11,21.09,21.1,173200.0,15.6108,15.6182,15.6034,15.6108,173200.0
2014-01-02 13:20:00,21.11,21.11,21.09,21.1,236000.0,15.6182,15.6182,15.6034,15.6108,236000.0
2014-01-02 13:30:00,21.1,21.12,21.09,21.11,244400.0,15.6108,15.6256,15.6034,15.6182,244400.0
2014-01-02 13:40:00,21.11,21.13,21.1,21.11,245600.0,15.6182,15.633,15.6108,15.6182,245600.0
2014-01-02 13:50:00,21.11,21.12,21.1,21.11,223200.0,15.6182,15.6256,15.6108,15.6182,223200.0
2014-01-02 14:00:00,21.11,21.12,21.1,21.11,422000.0,15.6182,15.6256,15.6108,15.6182,422000.0
2014-01-02 14:10:00,21.11,21.12,21.1,21.11,563200.0,15.6182,15.6256,15.6108,15.6182,563200.0
2014-01-02 14:20:00,21.11,21.14,21.11,21.11,235200.0,15.6182,15.6404,15.6182,15.6182,235200.0
2014-01-02 14:30:00,21.11,21.12,21.11,21.11,152400.0,15.6182,15.6256,15.6182,15.6182,152400.0
2014-01-02 14:40:00,21.11,21.12,21.11,21.11,178800.0,15.6182,15.6256,15.6182,15.6182,178800.0
2014-01-02 14:50:00,21.11,21.11,21.06,21.06,263200.0,15.6182,15.6182,15.5812,15.5812,263200.0
2014-01-02 15:00:00,21.06,21.08,21.06,21.07,180800.0,15.5812,15.596,15.5812,15.5886,180800.0
2014-01-02 15:10:00,21.07,21.11,21.07,21.11,174000.0,15.5886,15.6182,15.5886,15.6182,174000.0
2014-01-02 15:20:00,21.1,21.11,21.09,21.1,233600.0,15.6108,15.6182,15.6034,15.6108,233600.0
2014-01-02 15:30:00,21.1,21.1,21.06,21.07,343200.0,15.6108,15.6108,15.5812,15.5886,343200.0
2014-01-02 15:40:00,21.07,21.09,21.06,21.08,486400.0,15.5886,15.6034,15.5812,15.596,486400.0
2014-01-02 15:50:00,21.08,21.09,21.06,21.07,575600.0,15.596,15.6034,15.5812,15.5886,575600.0
2014-01-03 09:30:00,21.07,21.15,21.02,21.06,232800.0,15.5886,15.6478,15.5516,15.5812,232800.0
2014-01-03 09:40:00,21.06,21.1,21.01,21.05,194400.0,15.5812,15.6108,15.5442,15.5738,194400.0
2014-01-03 09:50:00,21.07,21.07,20.99,21.05,280400.0,15.5886,15.5886,15.5294,15.5738,280400.0
2014-01-03 10:00:00,21.05,21.13,21.04,21.09,188000.0,15.5738,15.633,15.5664,15.6034,188000.0
2014-01-03 10:10:00,21.09,21.13,21.09,21.1,190800.0,15.6034,15.633,15.6034,15.6108,190800.0
2014-01-03 10:20:00,21.1,21.11,21.06,21.07,178800.0,15.6108,15.6182,15.5812,15.5886,178800.0
2014-01-03 10:30:00,21.07,21.1,21.07,21.08,114000.0,15.5886,15.6108,15.5886,15.596,114000.0
2014-01-03 10:40:00,21.08,21.13,21.07,21.09,247200.0,15.596,15.633,15.5886,15.6034,247200.0
2014-01-03 10:50:00,21.09,21.1,21.04,21.09,157600.0,15.6034,15.6108,15.5664,15.6034,157600.0
2014-01-03 11:00:00,21.1,21.14,21.1,21.13,296800.0,15.6108,15.6404,15.6108,15.633,296800.0
2014-01-03 11:10:00,21.13,21.14,21.07,21.07,120800.0,15.633,15.6404,15.5886,15.5886,120800.0
2014-01-03 11:20:00,21.07,21.11,21.06,21.06,312800.0,15.5886,15.6182,15.5812,15.5812,312800.0
2014-01-03 11:30:00,21.06,21.09,21.06,21.08,102800.0,15.5812,15.6034,15.5812,15.596,102800.0
2014-01-03 11:40:00,21.08,21.09,21.06,21.06,93200.0,15.596,15.6034,15.5812,15.5812,93200.0
2014-01-03 11:50:00,21.07,21.08,21.01,21.03,289200.0,15.5886,15.596,15.5442,15.559,289200.0
2014-01-03 12:00:00,21.04,21.06,21.02,21.05,139600.0,15.5664,15.5812,15.5516,15.5738,139600.0
2014-01-03 12:10:00,21.05,21.05,21.01,21.01,78400.0,15.5738,15.5738,15.5442,15.5442,78400.0
2014-01-03 12:20:00,21.02,21.06,21.01,21.05,89200.0,15.5516,15.5812,15.5442,15.5738,89200.0
2014-01-03 12:30:00,21.05,21.06,21.05,21.05,98000.0,15.5738,15.5812,15.5738,15.5738,98000.0
2014-01-03 12:40:00,21.05,21.06,21.03,21.05,79600.0,15.5738,15.5812,15.559,15.5738,79600.0
2014-01-03 12:50:00,21.05,21.06,21.04,21.06,152000.0,15.5738,15.5812,15.5664,15.5812,152000.0
2014-01-03 13:00:00,21.06,21.07,21.05,21.05,133600.0,15.5812,15.5886,15.5738,15.5738,133600.0
2014-01-03 13:10:00,21.05,21.07,21.04,21.06,172000.0,15.5738,15.5886,15.5664,15.5812,172000.0
2014-01-03 13:20:00,21.07,21.07,21.04,21.05,157200.0,15.5886,15.5886,15.5664,15.5738,157200.0
2014-01-03 13:30:00,21.05,21.07,21.05,21.05,153600.0,15.5738,15.5886,15.5738,15.5738,153600.0
2014-01-03 13:40:00,21.05,21.06,21.05,21.05,156400.0,15.5738,15.5812,15.5738,15.5738,156400.0
2014-01-03 13:50:00,21.05,21.06,21.05,21.05,128400.0,15.5738,15.5812,15.5738,15.5738,128400.0
2014-01-03 14:00:00,21.06,21.1,21.06,21.06,122400.0,15.5812,15.6108,15.5812,15.5812,122400.0
2014-01-03 14:10:00,21.06,21.1,21.06,21.1,232400.0,15.5812,15.6108,15.5812,15.6108,232400.0
2014-01-03 14:20:00,21.1,21.11,21.08,21.11,160000.0,15.6108,15.6182,15.596,15.6182,160000.0
2014-01-03 14:30:00,21.11,21.12,21.1,21.11,126000.0,15.6182,15.6256,15.6108,15.6182,126000.0
2014-01-03 14:40:00,21.11,21.15,21.11,21.15,269600.0,15.6182,15.6478,15.6182,15.6478,269600.0
2014-01-03 14:50:00,21.15,21.16,21.12,21.13,133200.0,15.6478,15.6552,15.6256,15.633,133200.0
2014-01-03 15:00:00,21.12,21.14,21.12,21.14,158800.0,15.6256,15.6404,15.6256,15.6404,158800.0
2014-01-03 15:10:00,21.14,21.18,21.14,21.14,328000.0,15.6404,15.67,15.6404,15.6404,328000.0
2014-01-03 15:20:00,21.14,21.15,21.12,21.14,173600.0,15.6404,15.6478,15.6256,15.6404,173600.0
2014-01-03 15:30:00,21.14,21.14,21.12,21.13,164400.0,15.6404,15.6404,15.6256,15.633,164400.0
2014-01-03 15:40:00,21.13,21.13,21.11,21.13,239200.0,15.633,15.633,15.6182,15.633,239200.0
2014-01-03 15:50:00,21.12,21.12,21.08,21.09,396800.0,15.6256,15.6256,15.596,15.6034,396800.0
2014-01-06 09:30:00,21.11,21.11,21.0,21.05,169600.0,15.6182,15.6182,15.5368,15.5738,169600.0
2014-01-06 09:40:00,21.05,21.09,21.03,21.06,101200.0,15.5738,15.6034,15.559,15.5812,101200.0
2014-01-06 09:50:00,21.04,21.08,21.03,21.06,139600.0,15.5664,15.596,15.559,15.5812,139600.0
2014-01-06 10:00:00,21.06,21.11,21.03,21.08,151600.0,15.5812,15.6182,15.559,15.596,151600.0
2014-01-06 10:10:00,21.08,21.12,21.04,21.12,284800.0,15.596,15.6256,15.5664,15.6256,284800.0
2014-01-06 10:20:00,21.12,21.14,21.1,21.11,130800.0,15.6256,15.6404,15.6108,15.6182,130800.0
2014-01-06 10:30:00,21.11,21.16,21.11,21.11,124000.0,15.6182,15.6552,15.6182,15.6182,124000.0
2014-01-06 10:40:00,21.1,21.11,21.08,21.09,120800.0,15.6108,15.6182,15.596,15.6034,120800.0
2014-01-06 10:50:00,21.09,21.11,21.08,21.11,174400.0,15.6034,15.6182,15.596,15.6182,174400.0
2014-01-06 11:00:00,21.09,21.11,21.09,21.11,78800.0,15.6034,15.6182,15.6034,15.6182,78800.0
2014-01-06 11:10:00,21.11,21.11,21.03,21.07,194400.0,15.6182,15.6182,15.559,15.5886,194400.0
2014-01-06 11:20:00,21.07,21.13,21.05,21.12,360800.0,15.5886,15.633,15.5738,15.6256,360800.0
2014-01-06 11:30:00,21.11,21.11,21.09,21.11,124400.0,15.6182,15.6182,15.6034,15.6182,124400.0
2014-01-06 11:40:00,21.11,21.11,21.08,21.09,120000.0,15.6182,15.6182,15.596,15.6034,120000.0
2014-01-06 11:50:00,21.09,21.11,21.09,21.1,56000.0,15.6034,15.6182,15.6034,15.6108,56000.0
2014-01-06 12:00:00,21.1,21.1,21.07,21.07,82800.0,15.6108,15.6108,15.5886,15.5886,82800.0
2014-01-06 12:10:00,21.07,21.09,21.04,21.06,126400.0,15.5886,15.6034,15.5664,15.5812,126400.0
2014-01-06 12:20:00,21.06,21.09,21.04,21.04,75200.0,15.5812,15.6034,15.5664,15.5664,75200.0
2014-01-06 12:30:00,21.04,21.08,21.04,21.08,82800.0,15.5664,15.596,15.5664,15.596,82800.0
2014-01-06 12:40:00,21.08,21.09,21.06,21.06,100400.0,15.596,15.6034,15.5812,15.5812,100400.0
2014-01-06 12:50:00,21.07,21.1,21.06,21.07,56000.0,15.5886,15.6108,15.5812,15.5886,56000.0
2014-01-06 13:00:00,21.07,21.1,21.07,21.09,52800.0,15.5886,15.6108,15.5886,15.6034,52800.0
2014-01-06 13:10:00,21.08,21.1,21.08,21.1,78800.0,15.596,15.6108,15.596,15.6108,78800.0
2014-01-06 13:20:00,21.1,21.11,21.09,21.1,70800.0,15.6108,15.6182,15.6034,15.6108,70800.0
2014-01-06 13:30:00,21.1,21.11,21.08,21.09,74000.0,15.6108,15.6182,15.596,15.6034,74000.0
2014-01-06 13:40:00,21.09,21.11,21.06,21.07,64800.0,15.6034,15.6182,15.5812,15.5886,64800.0
2014-01-06 13:50:00,21.07,21.11,21.07,21.1,134000.0,15.5886,15.6182,15.5886,15.6108,134000.0
2014-01-06 14:00:00,21.1,21.11,21.08,21.08,78400.0,15.6108,15.6182,15.596,15.596,78400.0
2014-01-06 14:10:00,21.08,21.11,21.08,21.09,82000.0,15.596,15.6182,15.596,15.6034,82000.0
2014-01-06 14:20:00,21.09,21.11,21.08,21.09,100800.0,15.6034,15.6182,15.596,15.6034,100800.0
2014-01-06 14:30:00,21.1,21.11,21.09,21.1,111200.0,15.6108,15.6182,15.6034,15.6108,111200.0
2014-01-06 14:40:00,21.1,21.11,21.08,21.09,120000.0,15.6108,15.6182,15.596,15.6034,120000.0
2014-01-06 14:50:00,21.08,21.11,21.08,21.11,74400.0,15.596,15.6182,15.596,15.6182,74400.0
2014-01-06 15:00:00,21.11,21.11,21.08,21.09,127200.0,15.6182,15.6182,15.596,15.6034,127200.0
2014-01-06 15:10:00,21.08,21.11,21.08,21.1,122000.0,15.596,15.6182,15.596,15.6108,122000.0
2014-01-06 15:20:00,21.1,21.1,21.09,21.09,107200.0,15.6108,15.6108,15.6034,15.6034,107200.0
2014-01-06 15:30:00,21.1,21.1,21.07,21.1,139600.0,15.6108,15.6108,15.5886,15.6108,139600.0
2014-01-06 15:40:00,21.09,21.13,21.09,21.11,232000.0,15.6034,15.633,15.6034,15.6182,232000.0
2014-01-06 15:50:00,21.11,21.13,21.1,21.1,431600.0,15.6182,15.633,15.6108,15.6108,431600.0
2014-01-07 09:30:00,21.15,21.25,21.13,21.24,278400.0,15.6478,15.7218,15.633,15.7144,278400.0
2014-01-07 09:40:00,21.24,21.33,21.21,21.29,274800.0,15.7144,15.781,15.6922,15.7514,274800.0
2014-01-07 09:50:00,21.28,21.33,21.25,21.25,237200.0,15.744,15.781,15.7218,15.7218,237200.0
2014-01-07 10:00:00,21.25,21.33,21.23,21.27,353600.0,15.7218,15.781,15.707,15.7366,353600.0
2014-01-07 10:10:00,21.27,21.32,21.27,21.29,136400.0,15.7366,15.7736,15.7366,15.7514,136400.0
2014-01-07 10:20:00,21.29,21.31,21.27,21.27,189200.0,15.7514,15.7662,15.7366,15.7366,189200.0
2014-01-07 10:30:00,21.27,21.3,21.25,21.3,135600.0,15.7366,15.7588,15.7218,15.7588,135600.0
2014-01-07 10:40:00,21.3,21.31,21.27,21.29,149600.0,15.7588,15.7662,15.7366,15.7514,149600.0
2014-01-07 10:50:00,21.29,21.29,21.25,21.25,198800.0,15.7514,15.7514,15.7218,15.7218,198800.0
2014-01-07 11:00:00,21.25,21.27,21.25,21.25,144400.0,15.7218,15.7366,15.7218,15.7218,144400.0
2014-01-07 11:10:00,21.25,21.28,21.25,21.27,80400.0,15.7218,15.744,15.7218,15.7366,80400.0
2014-01-07 11:20:00,21.28,21.3,21.25,21.25,120800.0,15.744,15.7588,15.7218,15.7218,120800.0
2014-01-07 11:30:00,21.25,21.27,21.24,21.26,102800.0,15.7218,15.7366,15.7144,15.7292,102800.0
2014-01-07 11:40:00,21.25,21.3,21.25,21.29,82400.0,15.7218,15.7588,15.7218,15.7514,82400.0
2014-01-07 11:50:00,21.29,21.29,21.25,21.26,112000.0,15.7514,15.7514,15.7218,15.7292,112000.0
2014-01-07 12:00:00,21.26,21.27,21.24,21.25,106800.0,15.7292,15.7366,15.7144,15.7218,106800.0
2014-01-07 12:10:00,21.25,21.27,21.24,21.25,98800.0,15.7218,15.7366,15.7144,15.7218,98800.0
2014-01-07 12:20:00,21.25,21.28,21.25,21.27,67600.0,15.7218,15.744,15.7218,15.7366,67600.0
2014-01-07 12:30:00,21.27,21.32,21.26,21.31,152000.0,15.7366,15.7736,15.7292,15.7662,152000.0
2014-01-07 12:40:00,21.3,21.31,21.28,21.29,63600.0,15.7588,15.7662,15.744,15.7514,63600.0
2014-01-07 12:50:00,21.3,21.3,21.28,21.29,43200.0,15.7588,15.7588,15.744,15.7514,43200.0
2014-01-07 13:00:00,21.29,21.29,21.26,21.27,66000.0,15.7514,15.7514,15.7292,15.7366,66000.0
2014-01-07 13:10:00,21.27,21.28,21.26,21.27,73600.0,15.7366,15.744,15.7292,15.7366,73600.0
2014-01-07 13:20:00,21.27,21.28,21.25,21.25,34800.0,15.7366,15.744,15.7218,15.7218,34800.0
2014-01-07 13:30:00,21.26,21.27,21.25,21.27,54400.0,15.7292,15.7366,15.7218,15.7366,54400.0
2014-01-07 13:40:00,21.26,21.27,21.25,21.25,39200.0,15.7292,15.7366,15.7218,15.7218,39200.0
2014-01-07 13:50:00,21.25,21.25,21.23,21.23,40000.0,15.7218,15.7218,15.707,15.707,40000.0
2014-01-07 14:00:00,21.23,21.23,21.2,21.21,104000.0,15.707,15.707,15.6848,15.6922,104000.0
2014-01-07 14:10:00,21.21,21.21,21.19,21.2,336000.0,15.6922,15.6922,15.6774,15.6848,336000.0
2014-01-07 14:20:00,21.2,21.27,21.19,21.26,120000.0,15.6848,15.7366,15.6774,15.7292,120000.0
2014-01-07 14:30:00,21.26,21.28,21.23,21.24,172400.0,15.7292,15.744,15.707,15.7144,172400.0
2014-01-07 14:40:00,21.24,21.24,21.2,21.22,98000.0,15.7144,15.7144,15.6848,15.6996,98000.0
2014-01-07 14:50:00,21.22,21.22,21.2,21.22,70000.0,15.6996,15.6996,15.6848,15.6996,70000.0
2014-01-07 15:00:00,21.22,21.23,21.2,21.22,182800.0,15.6996,15.707,15.6848,15.6996,182800.0
2014-01-07 15:10:00,21.22,21.23,21.2,21.21,180400.0,15.6996,15.707,15.6848,15.6922,180400.0
2014-01-07 15:20:00,21.21,21.24,21.21,21.24,160000.0,15.6922,15.7144,15.6922,15.7144,160000.0
2014-01-07 15:30:00,21.24,21.26,21.23,21.25,260000.0,15.7144,15.7292,15.707,15.7218,260000.0
2014-01-07 15:40:00,21.25,21.26,21.24,21.24,231600.0,15.7218,15.7292,15.7144,15.7144,231600.0
2014-01-07 15:50:00,21.24,21.26,21.24,21.25,599200.0,15.7144,15.7292,15.7144,15.7218,599200.0
2014-01-08 09:30:00,21.27,21.27,21.12,21.16,325600.0,15.7366,15.7366,15.6256,15.6552,325600.0
2014-01-08 09:40:00,21.16,21.23,21.16,21.21,254000.0,15.6552,15.707,15.6552,15.6922,254000.0
2014-01-08 09:50:00,21.21,21.22,21.18,21.2,318000.0,15.6922,15.6996,15.67,15.6848,318000.0
2014-01-08 10:00:00,21.19,21.28,21.18,21.27,197200.0,15.6774,15.744,15.67,15.7366,197200.0
2014-01-08 10:10:00,21.28,21.36,21.27,21.35,245200.0,15.744,15.8031,15.7366,15.7957,245200.0
2014-01-08 10:20:00,21.35,21.4,21.34,21.39,246800.0,15.7957,15.8327,15.7884,15.8253,246800.0
2014-01-08 10:30:00,21.39,21.44,21.39,21.41,315200.0,15.8253,15.8623,15.8253,15.8401,315200.0
2014-01-08 10:40:00,21.41,21.41,21.34,21.4,236800.0,15.8401,15.8401,15.7884,15.8327,236800.0
2014-01-08 10:50:00,21.4,21.43,21.4,21.42,253600.0,15.8327,15.8549,15.8327,15.8475,253600.0
2014-01-08 11:00:00,21.42,21.43,21.36,21.36,250000.0,15.8475,15.8549,15.8031,15.8031,250000.0
2014-01-08 11:10:00,21.36,21.36,21.3,21.3,181200.0,15.8031,15.8031,15.7588,15.7588,181200.0
2014-01-08 11:20:00,21.3,21.33,21.29,21.32,136400.0,15.7588,15.781,15.7514,15.7736,136400.0
2014-01-08 11:30:00,21.33,21.35,21.32,21.33,179200.0,15.781,15.7957,15.7736,15.781,179200.0
2014-01-08 11:40:00,21.32,21.35,21.31,21.31,232800.0,15.7736,15.7957,15.7662,15.7662,232800.0
2014-01-08 11:50:00,21.31,21.35,21.31,21.33,210400.0,15.7662,15.7957,15.7662,15.781,210400.0
2014-01-08 12:00:00,21.33,21.35,21.32,21.33,562000.0,15.781,15.7957,15.7736,15.781,562000.0
2014-01-08 12:10:00,21.34,21.35,21.33,21.34,101200.0,15.7884,15.7957,15.781,15.7884,101200.0
2014-01-08 12:20:00,21.34,21.35,21.32,21.33,208800.0,15.7884,15.7957,15.7736,15.781,208800.0
2014-01-08 12:30:00,21.33,21.34,21.29,21.3,113200.0,15.781,15.7884,15.7514,15.7588,113200.0
2014-01-08 12:40:00,21.3,21.3,21.26,21.27,298000.0,15.7588,15.7588,15.7292,15.7366,298000.0
2014-01-08 12:50:00,21.28,21.29,21.26,21.27,186000.0,15.744,15.7514,15.7292,15.7366,186000.0
2014-01-08 13:00:00,21.26,21.29,21.26,21.28,238400.0,15.7292,15.7514,15.7292,15.744,238400.0
2014-01-08 13:10:00,21.29,21.29,21.27,21.29,226800.0,15.7514,15.7514,15.7366,15.7514,226800.0
2014-01-08 13:20:00,21.29,21.33,21.28,21.33,178400.0,15.7514,15.781,15.744,15.781,178400.0
2014-01-08 13:30:00,21.32,21.36,21.32,21.35,277600.0,15.7736,15.8031,15.7736,15.7957,277600.0
2014-01-08 13:40:00,21.35,21.35,21.31,21.32,519200.0,15.7957,15.7957,15.7662,15.7736,519200.0
2014-01-08 13:50:00,21.32,21.34,21.3,21.33,223600.0,15.7736,15.7884,15.7588,15.781,223600.0
2014-01-08 14:00:00,21.33,21.36,21.3,21.32,308800.0,15.781,15.8031,15.7588,15.7736,308800.0
2014-01-08 14:10:00,21.31,21.36,21.31,21.35,132800.0,15.7662,15.8031,15.7662,15.7957,132800.0
2014-01-08 14:20:00,21.35,21.36,21.3,21.32,184400.0,15.7957,15.8031,15.7588,15.7736,184400.0
2014-01-08 14:30:00,21.32,21.35,21.31,21.32,198400.0,15.7736,15.7957,15.7662,15.7736,198400.0
2014-01-08 14:40:00,21.32,21.33,21.3,21.3,249200.0,15.7736,15.781,15.7588,15.7588,249200.0
2014-01-08 14:50:00,21.3,21.33,21.29,21.33,206000.0,15.7588,15.781,15.7514,15.781,206000.0
2014-01-08 15:00:00,21.33,21.33,21.31,21.32,222400.0,15.781,15.781,15.7662,15.7736,222400.0
2014-01-08 15:10:00,21.32,21.33,21.29,21.29,246800.0,15.7736,15.781,15.7514,15.7514,246800.0
2014-01-08 15:20:00,21.3,21.31,21.28,21.31,309600.0,15.7588,15.7662,15.744,15.7662,309600.0
2014-01-08 15:30:00,21.3,21.34,21.3,21.32,326000.0,15.7588,15.7884,15.7588,15.7736,326000.0
2014-01-08 15:40:00,21.32,21.36,21.31,21.35,499600.0,15.7736,15.8031,15.7662,15.7957,499600.0
2014-01-08 15:50:00,21.35,21.35,21.31,21.32,571200.0,15.7957,15.7957,15.7662,15.7736,571200.0
2014-01-09 09:30:00,21.39,21.42,21.25,21.34,212400.0,15.8253,15.8475,15.7218,15.7884,212400.0
2014-01-09 09:40:00,21.33,21.34,21.23,21.29,109600.0,15.781,15.7884,15.707,15.7514,109600.0
2014-01-09 09:50:00,21.3,21.3,21.23,21.27,110400.0,15.7588,15.7588,15.707,15.7366,110400.0
2014-01-09 10:00:00,21.28,21.35,21.28,21.3,213200.0,15.744,15.7957,15.744,15.7588,213200.0
2014-01-09 10:10:00,21.3,21.37,21.3,21.36,195200.0,15.7588,15.8105,15.7588,15.8031,195200.0
2014-01-09 10:20:00,21.36,21.39,21.35,21.37,201200.0,15.8031,15.8253,15.7957,15.8105,201200.0
2014-01-09 10:30:00,21.38,21.46,21.38,21.45,188800.0,15.8179,15.8771,15.8179,15.8697,188800.0
2014-01-09 10:40:00,21.45,21.46,21.41,21.42,302800.0,15.8697,15.8771,15.8401,15.8475,302800.0
2014-01-09 10:50:00,21.42,21.46,21.41,21.44,361200.0,15.8475,15.8771,15.8401,15.8623,361200.0
2014-01-09 11:00:00,21.43,21.47,21.41,21.44,148000.0,15.8549,15.8845,15.8401,15.8623,148000.0
2014-01-09 11:10:00,21.44,21.46,21.43,21.45,167600.0,15.8623,15.8771,15.8549,15.8697,167600.0
2014-01-09 11:20:00,21.46,21.48,21.43,21.43,106400.0,15.8771,15.8919,15.8549,15.8549,106400.0
2014-01-09 11:30:00,21.42,21.45,21.4,21.43,136800.0,15.8475,15.8697,15.8327,15.8549,136800.0
2014-01-09 11:40:00,21.42,21.44,21.38,21.42,118400.0,15.8475,15.8623,15.8179,15.8475,118400.0
2014-01-09 11:50:00,21.42,21.44,21.38,21.43,143600.0,15.8475,15.8623,15.8179,15.8549,143600.0
2014-01-09 12:00:00,21.43,21.46,21.42,21.42,67200.0,15.8549,15.8771,15.8475,15.8475,67200.0
2014-01-09 12:10:00,21.43,21.43,21.41,21.43,108400.0,15.8549,15.8549,15.8401,15.8549,108400.0
2014-01-09 12:20:00,21.43,21.47,21.42,21.47,60000.0,15.8549,15.8845,15.8475,15.8845,60000.0
2014-01-09 12:30:00,21.46,21.5,21.46,21.46,117200.0,15.8771,15.9067,15.8771,15.8771,117200.0
2014-01-09 12:40:00,21.46,21.48,21.46,21.47,71200.0,15.8771,15.8919,15.8771,15.8845,71200.0
2014-01-09 12:50:00,21.47,21.5,21.47,21.5,81200.0,15.8845,15.9067,15.8845,15.9067,81200.0
2014-01-09 13:00:00,21.49,21.51,21.48,21.48,75600.0,15.8993,15.9141,15.8919,15.8919,75600.0
2014-01-09 13:10:00,21.48,21.5,21.48,21.5,142400.0,15.8919,15.9067,15.8919,15.9067,142400.0
2014-01-09 13:20:00,21.49,21.52,21.48,21.52,79200.0,15.8993,15.9215,15.8919,15.9215,79200.0
2014-01-09 13:30:00,21.51,21.52,21.48,21.49,74000.0,15.9141,15.9215,15.8919,15.8993,74000.0
2014-01-09 13:40:00,21.49,21.52,21.49,21.5,62800.0,15.8993,15.9215,15.8993,15.9067,62800.0
2014-01-09 13:50:00,21.5,21.5,21.48,21.48,77600.0,15.9067,15.9067,15.8919,15.8919,77600.0
2014-01-09 14:00:00,21.49,21.5,21.47,21.47,179200.0,15.8993,15.9067,15.8845,15.8845,179200.0
2014-01-09 14:10:00,21.47,21.5,21.47,21.48,110400.0,15.8845,15.9067,15.8845,15.8919,110400.0
2014-01-09 14:20:00,21.47,21.51,21.47,21.49,107200.0,15.8845,15.9141,15.8845,15.8993,107200.0
2014-01-09 14:30:00,21.49,21.5,21.48,21.49,142400.0,15.8993,15.9067,15.8919,15.8993,142400.0
2014-01-09 14:40:00,21.5,21.53,21.49,21.52,87200.0,15.9067,15.9289,15.8993,15.9215,87200.0
2014-01-09 14:50:00,21.52,21.54,21.51,21.51,80800.0,15.9215,15.9363,15.9141,15.9141,80800.0
2014-01-09 15:00:00,21.52,21.53,21.5,21.52,68400.0,15.9215,15.9289,15.9067,15.9215,68400.0
2014-01-09 15:10:00,21.51,21.55,21.51,21.54,200000.0,15.9141,15.9437,15.9141,15.9363,200000.0
2014-01-09 15:20:00,21.54,21.54,21.51,21.53,283600.0,15.9363,15.9363,15.9141,15.9289,283600.0
2014-01-09 15:30:00,21.53,21.54,21.5,21.52,247600.0,15.9289,15.9363,15.9067,15.9215,247600.0
2014-01-09 15:40:00,21.52,21.53,21.51,21.53,613600.0,15.9215,15.9289,15.9141,15.9289,613600.0
2014-01-09 15:50:00,21.53,21.53,21.5,21.5,1004000.0,15.9289,15.9289,15.9067,15.9067,1004000.0
2014-01-10 09:30:00,21.63,21.95,21.6,21.9,620000.0,16.0029,16.2397,15.9807,16.2027,620000.0
2014-01-10 09:40:00,21.87,21.91,21.79,21.84,305600.0,16.1805,16.2101,16.1213,16.1583,305600.0
2014-01-10 09:50:00,21.84,21.92,21.82,21.86,189200.0,16.1583,16.2175,16.1435,16.1731,189200.0
2014-01-10 10:00:00,21.85,21.86,21.76,21.77,221200.0,16.1657,16.1731,16.0991,16.1065,221200.0
2014-01-10 10:10:00,21.76,21.88,21.76,21.87,174400.0,16.0991,16.1879,16.0991,16.1805,174400.0
2014-01-10 10:20:00,21.87,21.89,21.84,21.85,288400.0,16.1805,16.1953,16.1583,16.1657,288400.0
2014-01-10 10:30:00,21.85,21.85,21.78,21.79,175200.0,16.1657,16.1657,16.1139,16.1213,175200.0
2014-01-10 10:40:00,21.79,21.79,21.73,21.74,248400.0,16.1213,16.1213,16.0769,16.0843,248400.0
2014-01-10 10:50:00,21.74,21.76,21.72,21.74,254800.0,16.0843,16.0991,16.0695,16.0843,254800.0
2014-01-10 11:00:00,21.74,21.75,21.66,21.68,202000.0,16.0843,16.0917,16.0251,16.0399,202000.0
2014-01-10 11:10:00,21.69,21.71,21.67,21.67,154800.0,16.0473,16.0621,16.0325,16.0325,154800.0
2014-01-10 11:20:00,21.67,21.75,21.67,21.72,207200.0,16.0325,16.0917,16.0325,16.0695,207200.0
2014-01-10 11:30:00,21.71,21.76,21.69,21.75,146800.0,16.0621,16.0991,16.0473,16.0917,146800.0
2014-01-10 11:40:00,21.75,21.76,21.71,21.74,199200.0,16.0917,16.0991,16.0621,16.0843,199200.0
2014-01-10 11:50:00,21.74,21.74,21.71,21.71,108800.0,16.0843,16.0843,16.0621,16.0621,108800.0
2014-01-10 12:00:00,21.71,21.77,21.7,21.76,132400.0,16.0621,16.1065,16.0547,16.0991,132400.0
2014-01-10 12:10:00,21.77,21.84,21.76,21.83,146000.0,16.1065,16.1583,16.0991,16.1509,146000.0
2014-01-10 12:20:00,21.82,21.84,21.8,21.81,91600.0,16.1435,16.1583,16.1287,16.1361,91600.0
2014-01-10 12:30:00,21.81,21.83,21.81,21.82,89600.0,16.1361,16.1509,16.1361,16.1435,89600.0
2014-01-10 12:40:00,21.82,21.86,21.81,21.82,170400.0,16.1435,16.1731,16.1361,16.1435,170400.0
2014-01-10 12:50:00,21.82,21.83,21.81,21.82,150800.0,16.1435,16.1509,16.1361,16.1435,150800.0
2014-01-10 13:00:00,21.82,21.84,21.81,21.83,168800.0,16.1435,16.1583,16.1361,16.1509,168800.0
2014-01-10 13:10:00,21.83,21.83,21.79,21.8,62800.0,16.1509,16.1509,16.1213,16.1287,62800.0
2014-01-10 13:20:00,21.8,21.8,21.77,21.78,94400.0,16.1287,16.1287,16.1065,16.1139,94400.0
2014-01-10 13:30:00,21.77,21.79,21.77,21.77,104800.0,16.1065,16.1213,16.1065,16.1065,104800.0
2014-01-10 13:40:00,21.78,21.81,21.78,21.79,128000.0,16.1139,16.1361,16.1139,16.1213,128000.0
2014-01-10 13:50:00,21.79,21.79,21.75,21.76,170800.0,16.1213,16.1213,16.0917,16.0991,170800.0
2014-01-10 14:00:00,21.75,21.78,21.74,21.75,173600.0,16.0917,16.1139,16.0843,16.0917,173600.0
2014-01-10 14:10:00,21.76,21.78,21.75,21.75,96000.0,16.0991,16.1139,16.0917,16.0917,96000.0
2014-01-10 14:20:00,21.75,21.77,21.75,21.77,97200.0,16.0917,16.1065,16.0917,16.1065,97200.0
2014-01-10 14:30:00,21.76,21.78,21.76,21.76,96400.0,16.0991,16.1139,16.0991,16.0991,96400.0
2014-01-10 14:40:00,21.77,21.79,21.76,21.77,96000.0,16.1065,16.1213,16.0991,16.1065,96000.0
2014-01-10 14:50:00,21.77,21.77,21.74,21.74,160000.0,16.1065,16.1065,16.0843,16.0843,160000.0
2014-01-10 15:00:00,21.74,21.8,21.74,21.79,173200.0,16.0843,16.1287,16.0843,16.1213,173200.0
2014-01-10 15:10:00,21.78,21.79,21.76,21.78,149600.0,16.1139,16.1213,16.0991,16.1139,149600.0
2014-01-10 15:20:00,21.78,21.81,21.78,21.79,140400.0,16.1139,16.1361,16.1139,16.1213,140400.0
2014-01-10 15:30:00,21.79,21.81,21.79,21.8,283200.0,16.1213,16.1361,16.1213,16.1287,283200.0
2014-01-10 15:40:00,21.8,21.82,21.79,21.8,420800.0,16.1287,16.1435,16.1213,16.1287,420800.0
2014-01-10 15:50:00,21.8,21.82,21.78,21.82,536800.0,16.1287,16.1435,16.1139,16.1435,536800.0
2014-01-13 09:30:00,21.71,21.81,21.68,21.78,228000.0,16.0621,16.1361,16.0399,16.1139,228000.0
2014-01-13 09:40:00,21.77,21.85,21.72,21.78,129600.0,16.1065,16.1657,16.0695,16.1139,129600.0
2014-01-13 09:50:00,21.78,21.84,21.75,21.75,185200.0,16.1139,16.1583,16.0917,16.0917,185200.0
2014-01-13 10:00:00,21.75,21.81,21.75,21.81,55600.0,16.0917,16.1361,16.0917,16.1361,55600.0
2014-01-13 10:10:00,21.81,21.86,21.81,21.83,127200.0,16.1361,16.1731,16.1361,16.1509,127200.0
2014-01-13 10:20:00,21.84,21.89,21.83,21.87,107600.0,16.1583,16.1953,16.1509,16.1805,107600.0
2014-01-13 10:30:00,21.87,21.87,21.81,21.82,105600.0,16.1805,16.1805,16.1361,16.1435,105600.0
2014-01-13 10:40:00,21.82,21.83,21.81,21.81,79600.0,16.1435,16.1509,16.1361,16.1361,79600.0
2014-01-13 10:50:00,21.81,21.83,21.77,21.78,135600.0,16.1361,16.1509,16.1065,16.1139,135600.0
2014-01-13 11:00:00,21.77,21.77,21.72,21.74,114400.0,16.1065,16.1065,16.0695,16.0843,114400.0
2014-01-13 11:10:00,21.75,21.77,21.73,21.74,84000.0,16.0917,16.1065,16.0769,16.0843,84000.0
2014-01-13 11:20:00,21.73,21.74,21.72,21.73,58400.0,16.0769,16.0843,16.0695,16.0769,58400.0
2014-01-13 11:30:00,21.74,21.76,21.72,21.74,52800.0,16.0843,16.0991,16.0695,16.0843,52800.0
2014-01-13 11:40:00,21.74,21.78,21.74,21.77,122400.0,16.0843,16.1139,16.0843,16.1065,122400.0
2014-01-13 11:50:00,21.76,21.77,21.75,21.77,87600.0,16.0991,16.1065,16.0917,16.1065,87600.0
2014-01-13 12:00:00,21.78,21.78,21.7,21.72,97200.0,16.1139,16.1139,16.0547,16.0695,97200.0
2014-01-13 12:10:00,21.72,21.72,21.69,21.7,69200.0,16.0695,16.0695,16.0473,16.0547,69200.0
2014-01-13 12:20:00,21.7,21.72,21.67,21.67,74400.0,16.0547,16.0695,16.0325,16.0325,74400.0
2014-01-13 12:30:00,21.67,21.67,21.62,21.64,92400.0,16.0325,16.0325,15.9955,16.0103,92400.0
2014-01-13 12:40:00,21.65,21.68,21.64,21.66,63600.0,16.0177,16.0399,16.0103,16.0251,63600.0
2014-01-13 12:50:00,21.66,21.67,21.64,21.65,106400.0,16.0251,16.0325,16.0103,16.0177,106400.0
2014-01-13 13:00:00,21.65,21.66,21.64,21.66,52800.0,16.0177,16.0251,16.0103,16.0251,52800.0
2014-01-13 13:10:00,21.65,21.66,21.62,21.62,116800.0,16.0177,16.0251,15.9955,15.9955,116800.0
2014-01-13 13:20:00,21.63,21.68,21.63,21.66,102400.0,16.0029,16.0399,16.0029,16.0251,102400.0
2014-01-13 13:30:00,21.65,21.7,21.63,21.68,56400.0,16.0177,16.0547,16.0029,16.0399,56400.0
2014-01-13 13:40:00,21.68,21.69,21.65,21.66,72800.0,16.0399,16.0473,16.0177,16.0251,72800.0
2014-01-13 13:50:00,21.66,21.71,21.66,21.7,83200.0,16.0251,16.0621,16.0251,16.0547,83200.0
2014-01-13 14:00:00,21.7,21.73,21.68,21.68,88400.0,16.0547,16.0769,16.0399,16.0399,88400.0
2014-01-13 14:10:00,21.68,21.7,21.66,21.68,138400.0,16.0399,16.0547,16.0251,16.0399,138400.0
2014-01-13 14:20:00,21.68,21.7,21.66,21.68,75200.0,16.0399,16.0547,16.0251,16.0399,75200.0
2014-01-13 14:30:00,21.67,21.69,21.64,21.69,85200.0,16.0325,16.0473,16.0103,16.0473,85200.0
2014-01-13 14:40:00,21.68,21.68,21.65,21.65,48000.0,16.0399,16.0399,16.0177,16.0177,48000.0
2014-01-13 14:50:00,21.65,21.66,21.61,21.61,208000.0,16.0177,16.0251,15.9881,15.9881,208000.0
2014-01-13 15:00:00,21.62,21.62,21.58,21.61,109600.0,15.9955,15.9955,15.9659,15.9881,109600.0
2014-01-13 15:10:00,21.61,21.64,21.6,21.61,108400.0,15.9881,16.0103,15.9807,15.9881,108400.0
2014-01-13 15:20:00,21.62,21.64,21.6,21.63,88000.0,15.9955,16.0103,15.9807,16.0029,88000.0
2014-01-13 15:30:00,21.63,21.65,21.6,21.63,127600.0,16.0029,16.0177,15.9807,16.0029,127600.0
2014-01-13 15:40:00,21.63,21.65,21.6,21.63,174800.0,16.0029,16.0177,15.9807,16.0029,174800.0
2014-01-13 15:50:00,21.63,21.67,21.62,21.67,554400.0,16.0029,16.0325,15.9955,16.0325,554400.0
2014-01-14 09:30:00,21.62,21.71,21.6,21.63,133200.0,15.9955,16.0621,15.9807,16.0029,133200.0
2014-01-14 09:40:00,21.64,21.64,21.52,21.58,150000.0,16.0103,16.0103,15.9215,15.9659,150000.0
2014-01-14 09:50:00,21.6,21.68,21.59,21.67,148000.0,15.9807,16.0399,15.9733,16.0325,148000.0
2014-01-14 10:00:00,21.67,21.73,21.65,21.68,119200.0,16.0325,16.0769,16.0177,16.0399,119200.0
2014-01-14 10:10:00,21.69,21.71,21.66,21.7,98000.0,16.0473,16.0621,16.0251,16.0547,98000.0
2014-01-14 10:20:00,21.7,21.72,21.68,21.68,105600.0,16.0547,16.0695,16.0399,16.0399,105600.0
2014-01-14 10:30:00,21.69,21.71,21.66,21.68,65200.0,16.0473,16.0621,16.0251,16.0399,65200.0
2014-01-14 10:40:00,21.68,21.69,21.64,21.64,87600.0,16.0399,16.0473,16.0103,16.0103,87600.0
2014-01-14 10:50:00,21.64,21.68,21.62,21.67,92800.0,16.0103,16.0399,15.9955,16.0325,92800.0
2014-01-14 11:00:00,21.67,21.67,21.63,21.65,75200.0,16.0325,16.0325,16.0029,16.0177,75200.0
2014-01-14 11:10:00,21.66,21.7,21.64,21.7,74800.0,16.0251,16.0547,16.0103,16.0547,74800.0
2014-01-14 11:20:00,21.7,21.74,21.7,21.71,55200.0,16.0547,16.0843,16.0547,16.0621,55200.0
2014-01-14 11:30:00,21.71,21.73,21.7,21.73,98800.0,16.0621,16.0769,16.0547,16.0769,98800.0
2014-01-14 11:40:00,21.73,21.74,21.68,21.69,126400.0,16.0769,16.0843,16.0399,16.0473,126400.0
2014-01-14 11:50:00,21.69,21.73,21.68,21.73,70000.0,16.0473,16.0769,16.0399,16.0769,70000.0
2014-01-14 12:00:00,21.73,21.73,21.68,21.71,60800.0,16.0769,16.0769,16.0399,16.0621,60800.0
2014-01-14 12:10:00,21.71,21.73,21.71,21.73,38400.0,16.0621,16.0769,16.0621,16.0769,38400.0
2014-01-14 12:20:00,21.73,21.75,21.71,21.71,95600.0,16.0769,16.0917,16.0621,16.0621,95600.0
2014-01-14 12:30:00,21.72,21.74,21.69,21.74,83200.0,16.0695,16.0843,16.0473,16.0843,83200.0
2014-01-14 12:40:00,21.73,21.74,21.71,21.72,61200.0,16.0769,16.0843,16.0621,16.0695,61200.0
2014-01-14 12:50:00,21.71,21.71,21.66,21.66,63600.0,16.0621,16.0621,16.0251,16.0251,63600.0
2014-01-14 13:00:00,21.67,21.7,21.66,21.7,64800.0,16.0325,16.0547,16.0251,16.0547,64800.0
2014-01-14 13:10:00,21.7,21.7,21.67,21.68,56000.0,16.0547,16.0547,16.0325,16.0399,56000.0
2014-01-14 13:20:00,21.68,21.69,21.67,21.68,45200.0,16.0399,16.0473,16.0325,16.0399,45200.0
2014-01-14 13:30:00,21.68,21.69,21.66,21.66,102000.0,16.0399,16.0473,16.0251,16.0251,102000.0
2014-01-14 13:40:00,21.66,21.67,21.63,21.63,59200.0,16.0251,16.0325,16.0029,16.0029,59200.0
2014-01-14 13:50:00,21.64,21.64,21.62,21.63,69200.0,16.0103,16.0103,15.9955,16.0029,69200.0
2014-01-14 14:00:00,21.63,21.64,21.61,21.64,60800.0,16.0029,16.0103,15.9881,16.0103,60800.0
2014-01-14 14:10:00,21.64,21.67,21.64,21.67,68400.0,16.0103,16.0325,16.0103,16.0325,68400.0
2014-01-14 14:20:00,21.67,21.69,21.67,21.69,63600.0,16.0325,16.0473,16.0325,16.0473,63600.0
2014-01-14 14:30:00,21.69,21.73,21.69,21.72,60800.0,16.0473,16.0769,16.0473,16.0695,60800.0
2014-01-14 14:40:00,21.72,21.72,21.7,21.72,67200.0,16.0695,16.0695,16.0547,16.0695,67200.0
2014-01-14 14:50:00,21.72,21.73,21.7,21.72,88400.0,16.0695,16.0769,16.0547,16.0695,88400.0
2014-01-14 15:00:00,21.72,21.73,21.7,21.7,107200.0,16.0695,16.0769,16.0547,16.0547,107200.0
2014-01-14 15:10:00,21.7,21.75,21.7,21.74,132800.0,16.0547,16.0917,16.0547,16.0843,132800.0
2014-01-14 15:20:00,21.74,21.74,21.72,21.73,84400.0,16.0843,16.0843,16.0695,16.0769,84400.0
2014-01-14 15:30:00,21.73,21.74,21.71,21.72,140000.0,16.0769,16.0843,16.0621,16.0695,140000.0
2014-01-14 15:40:00,21.72,21.72,21.67,21.68,216400.0,16.0695,16.0695,16.0325,16.0399,216400.0
2014-01-14 15:50:00,21.68,21.68,21.66,21.68,337600.0,16.0399,16.0399,16.0251,16.0399,337600.0
2014-01-15 09:30:00,21.65,21.73,21.64,21.68,588400.0,16.0177,16.0769,16.0103,16.0399,588400.0
2014-01-15 09:40:00,21.67,21.69,21.64,21.67,90000.0,16.0325,16.0473,16.0103,16.0325,90000.0
2014-01-15 09:50:00,21.67,21.69,21.65,21.66,196000.0,16.0325,16.0473,16.0177,16.0251,196000.0
2014-01-15 10:00:00,21.66,21.73,21.65,21.7,396400.0,16.0251,16.0769,16.0177,16.0547,396400.0
2014-01-15 10:10:00,21.69,21.74,21.68,21.74,171200.0,16.0473,16.0843,16.0399,16.0843,171200.0
2014-01-15 10:20:00,21.74,21.75,21.68,21.7,283600.0,16.0843,16.0917,16.0399,16.0547,283600.0
2014-01-15 10:30:00,21.7,21.74,21.69,21.7,144800.0,16.0547,16.0843,16.0473,16.0547,144800.0
2014-01-15 10:40:00,21.7,21.71,21.68,21.71,51200.0,16.0547,16.0621,16.0399,16.0621,51200.0
2014-01-15 10:50:00,21.71,21.71,21.69,21.69,168800.0,16.0621,16.0621,16.0473,16.0473,168800.0
2014-01-15 11:00:00,21.7,21.77,21.69,21.75,68400.0,16.0547,16.1065,16.0473,16.0917,68400.0
2014-01-15 11:10:00,21.76,21.77,21.73,21.73,72000.0,16.0991,16.1065,16.0769,16.0769,72000.0
2014-01-15 11:20:00,21.72,21.73,21.69,21.7,76400.0,16.0695,16.0769,16.0473,16.0547,76400.0
2014-01-15 11:30:00,21.7,21.73,21.7,21.7,64000.0,16.0547,16.0769,16.0547,16.0547,64000.0
2014-01-15 11:40:00,21.71,21.71,21.68,21.7,48400.0,16.0621,16.0621,16.0399,16.0547,48400.0
2014-01-15 11:50:00,21.7,21.72,21.68,21.72,36800.0,16.0547,16.0695,16.0399,16.0695,36800.0
2014-01-15 12:00:00,21.72,21.75,21.71,21.73,44000.0,16.0695,16.0917,16.0621,16.0769,44000.0
2014-01-15 12:10:00,21.72,21.73,21.7,21.71,31200.0,16.0695,16.0769,16.0547,16.0621,31200.0
2014-01-15 12:20:00,21.71,21.71,21.68,21.7,41600.0,16.0621,16.0621,16.0399,16.0547,41600.0
2014-01-15 12:30:00,21.7,21.71,21.68,21.69,55200.0,16.0547,16.0621,16.0399,16.0473,55200.0
2014-01-15 12:40:00,21.69,21.7,21.68,21.69,46400.0,16.0473,16.0547,16.0399,16.0473,46400.0
2014-01-15 12:50:00,21.69,21.71,21.69,21.69,42400.0,16.0473,16.0621,16.0473,16.0473,42400.0
2014-01-15 13:00:00,21.7,21.7,21.68,21.68,793600.0,16.0547,16.0547,16.0399,16.0399,793600.0
2014-01-15 13:10:00,21.68,21.7,21.68,21.7,304400.0,16.0399,16.0547,16.0399,16.0547,304400.0
2014-01-15 13:20:00,21.69,21.7,21.68,21.7,184800.0,16.0473,16.0547,16.0399,16.0547,184800.0
2014-01-15 13:30:00,21.7,21.74,21.7,21.71,163600.0,16.0547,16.0843,16.0547,16.0621,163600.0
2014-01-15 13:40:00,21.71,21.71,21.69,21.69,34000.0,16.0621,16.0621,16.0473,16.0473,34000.0
2014-01-15 13:50:00,21.69,21.7,21.68,21.69,83600.0,16.0473,16.0547,16.0399,16.0473,83600.0
2014-01-15 14:00:00,21.69,21.69,21.68,21.69,56400.0,16.0473,16.0473,16.0399,16.0473,56400.0
2014-01-15 14:10:00,21.7,21.72,21.68,21.72,87200.0,16.0547,16.0695,16.0399,16.0695,87200.0
2014-01-15 14:20:00,21.72,21.74,21.71,21.71,47600.0,16.0695,16.0843,16.0621,16.0621,47600.0
2014-01-15 14:30:00,21.71,21.73,21.71,21.71,41200.0,16.0621,16.0769,16.0621,16.0621,41200.0
2014-01-15 14:40:00,21.72,21.74,21.7,21.73,49200.0,16.0695,16.0843,16.0547,16.0769,49200.0
2014-01-15 14:50:00,21.73,21.74,21.72,21.73,43200.0,16.0769,16.0843,16.0695,16.0769,43200.0
2014-01-15 15:00:00,21.73,21.73,21.71,21.72,55600.0,16.0769,16.0769,16.0621,16.0695,55600.0
2014-01-15 15:10:00,21.71,21.71,21.68,21.69,81600.0,16.0621,16.0621,16.0399,16.0473,81600.0
2014-01-15 15:20:00,21.69,21.7,21.68,21.7,138400.0,16.0473,16.0547,16.0399,16.0547,138400.0
2014-01-15 15:30:00,21.71,21.71,21.7,21.7,78000.0,16.0621,16.0621,16.0547,16.0547,78000.0
2014-01-15 15:40:00,21.71,21.72,21.69,21.72,146800.0,16.0621,16.0695,16.0473,16.0695,146800.0
2014-01-15 15:50:00,21.72,21.72,21.69,21.7,278000.0,16.0695,16.0695,16.0473,16.0547,278000.0
2014-01-16 09:30:00,21.68,21.79,21.68,21.74,172400.0,16.0399,16.1213,16.0399,16.0843,172400.0
2014-01-16 09:40:00,21.76,21.79,21.74,21.78,63200.0,16.0991,16.1213,16.0843,16.1139,63200.0
2014-01-16 09:50:00,21.78,21.81,21.75,21.75,54000.0,16.1139,16.1361,16.0917,16.0917,54000.0
2014-01-16 10:00:00,21.77,21.81,21.75,21.76,74400.0,16.1065,16.1361,16.0917,16.0991,74400.0
2014-01-16 10:10:00,21.76,21.78,21.74,21.78,112400.0,16.0991,16.1139,16.0843,16.1139,112400.0
2014-01-16 10:20:00,21.78,21.79,21.75,21.78,62800.0,16.1139,16.1213,16.0917,16.1139,62800.0
2014-01-16 10:30:00,21.77,21.78,21.74,21.75,53200.0,16.1065,16.1139,16.0843,16.0917,53200.0
2014-01-16 10:40:00,21.76,21.76,21.74,21.75,63600.0,16.0991,16.0991,16.0843,16.0917,63600.0
2014-01-16 10:50:00,21.75,21.76,21.74,21.75,109600.0,16.0917,16.0991,16.0843,16.0917,109600.0
2014-01-16 11:00:00,21.75,21.8,21.75,21.8,63600.0,16.0917,16.1287,16.0917,16.1287,63600.0
2014-01-16 11:10:00,21.8,21.81,21.79,21.81,45200.0,16.1287,16.1361,16.1213,16.1361,45200.0
2014-01-16 11:20:00,21.81,21.81,21.79,21.8,80400.0,16.1361,16.1361,16.1213,16.1287,80400.0
2014-01-16 11:30:00,21.8,21.82,21.79,21.81,109600.0,16.1287,16.1435,16.1213,16.1361,109600.0
2014-01-16 11:40:00,21.81,21.86,21.8,21.83,114400.0,16.1361,16.1731,16.1287,16.1509,114400.0
2014-01-16 11:50:00,21.83,21.84,21.79,21.8,36000.0,16.1509,16.1583,16.1213,16.1287,36000.0
2014-01-16 12:00:00,21.8,21.8,21.75,21.75,70400.0,16.1287,16.1287,16.0917,16.0917,70400.0
2014-01-16 12:10:00,21.75,21.77,21.74,21.75,90400.0,16.0917,16.1065,16.0843,16.0917,90400.0
2014-01-16 12:20:00,21.75,21.78,21.75,21.77,40000.0,16.0917,16.1139,16.0917,16.1065,40000.0
2014-01-16 12:30:00,21.77,21.78,21.75,21.76,35200.0,16.1065,16.1139,16.0917,16.0991,35200.0
2014-01-16 12:40:00,21.76,21.78,21.76,21.77,38400.0,16.0991,16.1139,16.0991,16.1065,38400.0
2014-01-16 12:50:00,21.77,21.78,21.76,21.77,25600.0,16.1065,16.1139,16.0991,16.1065,25600.0
2014-01-16 13:00:00,21.77,21.77,21.75,21.77,47600.0,16.1065,16.1065,16.0917,16.1065,47600.0
2014-01-16 13:10:00,21.77,21.79,21.76,21.79,37600.0,16.1065,16.1213,16.0991,16.1213,37600.0
2014-01-16 13:20:00,21.8,21.82,21.8,21.82,26800.0,16.1287,16.1435,16.1287,16.1435,26800.0
2014-01-16 13:30:00,21.81,21.84,21.8,21.83,50400.0,16.1361,16.1583,16.1287,16.1509,50400.0
2014-01-16 13:40:00,21.84,21.85,21.82,21.83,63200.0,16.1583,16.1657,16.1435,16.1509,63200.0
2014-01-16 13:50:00,21.83,21.85,21.83,21.83,34000.0,16.1509,16.1657,16.1509,16.1509,34000.0
2014-01-16 14:00:00,21.83,21.85,21.81,21.81,34000.0,16.1509,16.1657,16.1361,16.1361,34000.0
2014-01-16 14:10:00,21.82,21.83,21.82,21.82,57200.0,16.1435,16.1509,16.1435,16.1435,57200.0
2014-01-16 14:20:00,21.82,21.84,21.81,21.84,153200.0,16.1435,16.1583,16.1361,16.1583,153200.0
2014-01-16 14:30:00,21.84,21.86,21.83,21.86,40000.0,16.1583,16.1731,16.1509,16.1731,40000.0
2014-01-16 14:40:00,21.85,21.86,21.84,21.86,45200.0,16.1657,16.1731,16.1583,16.1731,45200.0
2014-01-16 14:50:00,21.86,21.86,21.84,21.85,46400.0,16.1731,16.1731,16.1583,16.1657,46400.0
2014-01-16 15:00:00,21.85,21.85,21.84,21.84,39600.0,16.1657,16.1657,16.1583,16.1583,39600.0
2014-01-16 15:10:00,21.84,21.86,21.84,21.85,69200.0,16.1583,16.1731,16.1583,16.1657,69200.0
2014-01-16 15:20:00,21.85,21.86,21.84,21.85,92000.0,16.1657,16.1731,16.1583,16.1657,92000.0
2014-01-16 15:30:00,21.85,21.86,21.84,21.84,163200.0,16.1657,16.1731,16.1583,16.1583,163200.0
2014-01-16 15:40:00,21.84,21.86,21.83,21.83,208000.0,16.1583,16.1731,16.1509,16.1509,208000.0
2014-01-16 15:50:00,21.83,21.89,21.83,21.89,360000.0,16.1509,16.1953,16.1509,16.1953,360000.0
2014-01-17 09:30:00,21.95,21.96,21.84,21.86,1025600.0,16.2397,16.2471,16.1583,16.1731,1025600.0
2014-01-17 09:40:00,21.86,21.93,21.84,21.86,74000.0,16.1731,16.2249,16.1583,16.1731,74000.0
2014-01-17 09:50:00,21.86,21.89,21.83,21.84,67600.0,16.1731,16.1953,16.1509,16.1583,67600.0
2014-01-17 10:00:00,21.86,21.88,21.84,21.85,32400.0,16.1731,16.1879,16.1583,16.1657,32400.0
2014-01-17 10:10:00,21.85,21.88,21.85,21.85,48000.0,16.1657,16.1879,16.1657,16.1657,48000.0
2014-01-17 10:20:00,21.85,21.85,21.81,21.82,40800.0,16.1657,16.1657,16.1361,16.1435,40800.0
2014-01-17 10:30:00,21.82,21.85,21.82,21.85,39600.0,16.1435,16.1657,16.1435,16.1657,39600.0
2014-01-17 10:40:00,21.85,21.86,21.83,21.86,117200.0,16.1657,16.1731,16.1509,16.1731,117200.0
2014-01-17 10:50:00,21.85,21.86,21.81,21.84,44800.0,16.1657,16.1731,16.1361,16.1583,44800.0
2014-01-17 11:00:00,21.84,21.88,21.84,21.87,60800.0,16.1583,16.1879,16.1583,16.1805,60800.0
2014-01-17 11:10:00,21.86,21.89,21.86,21.89,68000.0,16.1731,16.1953,16.1731,16.1953,68000.0
2014-01-17 11:20:00,21.88,21.91,21.88,21.91,100000.0,16.1879,16.2101,16.1879,16.2101,100000.0
2014-01-17 11:30:00,21.92,21.95,21.91,21.94,156000.0,16.2175,16.2397,16.2101,16.2323,156000.0
2014-01-17 11:40:00,21.94,21.95,21.91,21.91,101200.0,16.2323,16.2397,16.2101,16.2101,101200.0
2014-01-17 11:50:00,21.91,21.92,21.91,21.92,43200.0,16.2101,16.2175,16.2101,16.2175,43200.0
2014-01-17 12:00:00,21.91,21.93,21.9,21.91,30800.0,16.2101,16.2249,16.2027,16.2101,30800.0
2014-01-17 12:10:00,21.92,21.93,21.91,21.93,38800.0,16.2175,16.2249,16.2101,16.2249,38800.0
2014-01-17 12:20:00,21.93,21.95,21.93,21.93,30000.0,16.2249,16.2397,16.2249,16.2249,30000.0
2014-01-17 12:30:00,21.93,21.96,21.93,21.94,46800.0,16.2249,16.2471,16.2249,16.2323,46800.0
2014-01-17 12:40:00,21.94,21.94,21.92,21.93,34400.0,16.2323,16.2323,16.2175,16.2249,34400.0
2014-01-17 12:50:00,21.93,21.95,21.93,21.93,40000.0,16.2249,16.2397,16.2249,16.2249,40000.0
2014-01-17 13:00:00,21.93,21.94,21.92,21.93,46400.0,16.2249,16.2323,16.2175,16.2249,46400.0
2014-01-17 13:10:00,21.93,21.93,21.89,21.9,113600.0,16.2249,16.2249,16.1953,16.2027,113600.0
2014-01-17 13:20:00,21.9,21.9,21.88,21.9,86800.0,16.2027,16.2027,16.1879,16.2027,86800.0
2014-01-17 13:30:00,21.9,21.9,21.88,21.89,40400.0,16.2027,16.2027,16.1879,16.1953,40400.0
2014-01-17 13:40:00,21.88,21.88,21.85,21.86,44400.0,16.1879,16.1879,16.1657,16.1731,44400.0
2014-01-17 13:50:00,21.86,21.89,21.85,21.89,76000.0,16.1731,16.1953,16.1657,16.1953,76000.0
2014-01-17 14:00:00,21.89,21.9,21.88,21.89,46000.0,16.1953,16.2027,16.1879,16.1953,46000.0
2014-01-17 14:10:00,21.89,21.9,21.89,21.89,38400.0,16.1953,16.2027,16.1953,16.1953,38400.0
2014-01-17 14:20:00,21.89,21.9,21.88,21.9,27200.0,16.1953,16.2027,16.1879,16.2027,27200.0
2014-01-17 14:30:00,21.9,21.9,21.88,21.88,31600.0,16.2027,16.2027,16.1879,16.1879,31600.0
2014-01-17 14:40:00,21.88,21.89,21.86,21.89,44400.0,16.1879,16.1953,16.1731,16.1953,44400.0
2014-01-17 14:50:00,21.89,21.89,21.86,21.87,57600.0,16.1953,16.1953,16.1731,16.1805,57600.0
2014-01-17 15:00:00,21.87,21.89,21.86,21.86,74800.0,16.1805,16.1953,16.1731,16.1731,74800.0
2014-01-17 15:10:00,21.86,21.87,21.86,21.87,58000.0,16.1731,16.1805,16.1731,16.1805,58000.0
2014-01-17 15:20:00,21.87,21.89,21.86,21.88,90000.0,16.1805,16.1953,16.1731,16.1879,90000.0
2014-01-17 15:30:00,21.88,21.88,21.85,21.86,126800.0,16.1879,16.1879,16.1657,16.1731,126800.0
2014-01-17 15:40:00,21.86,21.91,21.85,21.9,196000.0,16.1731,16.2101,16.1657,16.2027,196000.0
2014-01-17 15:50:00,21.9,21.92,21.88,21.92,803600.0,16.2027,16.2175,16.1879,16.2175,803600.0
2014-01-21 09:30:00,21.94,22.07,21.94,22.04,230800.0,16.2323,16.3284,16.2323,16.3062,230800.0
2014-01-21 09:40:00,22.02,22.07,22.02,22.07,76000.0,16.2914,16.3284,16.2914,16.3284,76000.0
2014-01-21 09:50:00,22.07,22.1,22.04,22.1,128400.0,16.3284,16.3506,16.3062,16.3506,128400.0
2014-01-21 10:00:00,22.09,22.1,22.05,22.07,62800.0,16.3432,16.3506,16.3136,16.3284,62800.0
2014-01-21 10:10:00,22.07,22.07,21.99,22.01,101600.0,16.3284,16.3284,16.2693,16.284,101600.0
2014-01-21 10:20:00,22.02,22.03,22.0,22.02,140000.0,16.2914,16.2988,16.2766,16.2914,140000.0
2014-01-21 10:30:00,22.02,22.07,22.01,22.06,128400.0,16.2914,16.3284,16.284,16.321,128400.0
2014-01-21 10:40:00,22.05,22.06,22.0,22.03,112400.0,16.3136,16.321,16.2766,16.2988,112400.0
2014-01-21 10:50:00,22.03,22.04,22.02,22.03,94000.0,16.2988,16.3062,16.2914,16.2988,94000.0
2014-01-21 11:00:00,22.03,22.05,22.0,22.0,76400.0,16.2988,16.3136,16.2766,16.2766,76400.0
2014-01-21 11:10:00,22.0,22.0,21.95,21.96,86000.0,16.2766,16.2766,16.2397,16.2471,86000.0
2014-01-21 11:20:00,21.96,22.17,21.96,22.05,386400.0,16.2471,16.4024,16.2471,16.3136,386400.0
2014-01-21 11:30:00,22.04,22.05,22.01,22.01,106400.0,16.3062,16.3136,16.284,16.284,106400.0
2014-01-21 11:40:00,22.01,22.06,22.01,22.04,66400.0,16.284,16.321,16.284,16.3062,66400.0
2014-01-21 11:50:00,22.04,22.08,22.02,22.07,114400.0,16.3062,16.3358,16.2914,16.3284,114400.0
2014-01-21 12:00:00,22.07,22.1,22.07,22.1,160000.0,16.3284,16.3506,16.3284,16.3506,160000.0
2014-01-21 12:10:00,22.1,22.14,22.1,22.1,391600.0,16.3506,16.3802,16.3506,16.3506,391600.0
2014-01-21 12:20:00,22.1,22.11,22.09,22.11,147600.0,16.3506,16.358,16.3432,16.358,147600.0
2014-01-21 12:30:00,22.1,22.11,22.09,22.1,66400.0,16.3506,16.358,16.3432,16.3506,66400.0
2014-01-21 12:40:00,22.1,22.11,22.1,22.1,106800.0,16.3506,16.358,16.3506,16.3506,106800.0
2014-01-21 12:50:00,22.1,22.11,22.09,22.11,68800.0,16.3506,16.358,16.3432,16.358,68800.0
2014-01-21 13:00:00,22.11,22.12,22.1,22.11,48400.0,16.358,16.3654,16.3506,16.358,48400.0
2014-01-21 13:10:00,22.12,22.16,22.11,22.15,138400.0,16.3654,16.395,16.358,16.3876,138400.0
2014-01-21 13:20:00,22.14,22.2,22.14,22.19,258000.0,16.3802,16.4246,16.3802,16.4172,258000.0
2014-01-21 13:30:00,22.19,22.22,22.16,22.18,134800.0,16.4172,16.4394,16.395,16.4098,134800.0
2014-01-21 13:40:00,22.18,22.21,22.18,22.19,62400.0,16.4098,16.432,16.4098,16.4172,62400.0
2014-01-21 13:50:00,22.18,22.19,22.17,22.18,47200.0,16.4098,16.4172,16.4024,16.4098,47200.0
2014-01-21 14:00:00,22.18,22.19,22.14,22.15,71200.0,16.4098,16.4172,16.3802,16.3876,71200.0
2014-01-21 14:10:00,22.15,22.18,22.14,22.17,98000.0,16.3876,16.4098,16.3802,16.4024,98000.0
2014-01-21 14:20:00,22.16,22.19,22.16,22.18,90400.0,16.395,16.4172,16.395,16.4098,90400.0
2014-01-21 14:30:00,22.18,22.23,22.18,22.2,220400.0,16.4098,16.4468,16.4098,16.4246,220400.0
2014-01-21 14:40:00,22.2,22.2,22.18,22.18,135600.0,16.4246,16.4246,16.4098,16.4098,135600.0
2014-01-21 14:50:00,22.18,22.19,22.17,22.19,236800.0,16.4098,16.4172,16.4024,16.4172,236800.0
2014-01-21 15:00:00,22.18,22.2,22.17,22.18,84000.0,16.4098,16.4246,16.4024,16.4098,84000.0
2014-01-21 15:10:00,22.18,22.2,22.17,22.19,92400.0,16.4098,16.4246,16.4024,16.4172,92400.0
2014-01-21 15:20:00,22.19,22.2,22.18,22.2,156000.0,16.4172,16.4246,16.4098,16.4246,156000.0
2014-01-21 15:30:00,22.2,22.23,22.2,22.22,260400.0,16.4246,16.4468,16.4246,16.4394,260400.0
2014-01-21 15:40:00,22.22,22.25,22.22,22.24,293600.0,16.4394,16.4616,16.4394,16.4542,293600.0
2014-01-21 15:50:00,22.24,22.27,22.23,22.26,618000.0,16.4542,16.4764,16.4468,16.469,618000.0
2014-01-22 09:30:00,22.25,22.43,22.24,22.35,268000.0,16.4616,16.5948,16.4542,16.5356,268000.0
2014-01-22 09:40:00,22.34,22.42,22.32,22.36,192000.0,16.5282,16.5874,16.5134,16.543,192000.0
2014-01-22 09:50:00,22.36,22.38,22.36,22.36,146000.0,16.543,16.5578,16.543,16.543,146000.0
2014-01-22 10:00:00,22.36,22.43,22.36,22.4,296800.0,16.543,16.5948,16.543,16.5726,296800.0
2014-01-22 10:10:00,22.4,22.4,22.32,22.35,254000.0,16.5726,16.5726,16.5134,16.5356,254000.0
2014-01-22 10:20:00,22.36,22.42,22.35,22.4,323600.0,16.543,16.5874,16.5356,16.5726,323600.0
2014-01-22 10:30:00,22.4,22.42,22.34,22.35,304000.0,16.5726,16.5874,16.5282,16.5356,304000.0
2014-01-22 10:40:00,22.34,22.38,22.31,22.33,318400.0,16.5282,16.5578,16.506,16.5208,318400.0
2014-01-22 10:50:00,22.33,22.34,22.28,22.3,212000.0,16.5208,16.5282,16.4838,16.4986,212000.0
2014-01-22 11:00:00,22.3,22.35,22.3,22.3,277200.0,16.4986,16.5356,16.4986,16.4986,277200.0
2014-01-22 11:10:00,22.3,22.32,22.27,22.28,226400.0,16.4986,16.5134,16.4764,16.4838,226400.0
2014-01-22 11:20:00,22.28,22.31,22.25,22.26,220000.0,16.4838,16.506,16.4616,16.469,220000.0
2014-01-22 11:30:00,22.26,22.31,22.26,22.28,132800.0,16.469,16.506,16.469,16.4838,132800.0
2014-01-22 11:40:00,22.28,22.29,22.25,22.25,114000.0,16.4838,16.4912,16.4616,16.4616,114000.0
2014-01-22 11:50:00,22.26,22.26,22.23,22.24,155200.0,16.469,16.469,16.4468,16.4542,155200.0
2014-01-22 12:00:00,22.24,22.26,22.24,22.25,136000.0,16.4542,16.469,16.4542,16.4616,136000.0
2014-01-22 12:10:00,22.26,22.27,22.25,22.26,148800.0,16.469,16.4764,16.4616,16.469,148800.0
2014-01-22 12:20:00,22.27,22.3,22.26,22.3,91200.0,16.4764,16.4986,16.469,16.4986,91200.0
2014-01-22 12:30:00,22.3,22.31,22.28,22.28,76800.0,16.4986,16.506,16.4838,16.4838,76800.0
2014-01-22 12:40:00,22.28,22.28,22.26,22.27,134000.0,16.4838,16.4838,16.469,16.4764,134000.0
2014-01-22 12:50:00,22.27,22.3,22.27,22.29,108800.0,16.4764,16.4986,16.4764,16.4912,108800.0
2014-01-22 13:00:00,22.29,22.3,22.27,22.28,92800.0,16.4912,16.4986,16.4764,16.4838,92800.0
2014-01-22 13:10:00,22.28,22.3,22.27,22.29,146400.0,16.4838,16.4986,16.4764,16.4912,146400.0
2014-01-22 13:20:00,22.29,22.31,22.28,22.3,126000.0,16.4912,16.506,16.4838,16.4986,126000.0
2014-01-22 13:30:00,22.3,22.3,22.27,22.28,282000.0,16.4986,16.4986,16.4764,16.4838,282000.0
2014-01-22 13:40:00,22.28,22.28,22.25,22.25,148800.0,16.4838,16.4838,16.4616,16.4616,148800.0
2014-01-22 13:50:00,22.25,22.26,22.24,22.25,124000.0,16.4616,16.469,16.4542,16.4616,124000.0
2014-01-22 14:00:00,22.25,22.25,22.24,22.24,127200.0,16.4616,16.4616,16.4542,16.4542,127200.0
2014-01-22 14:10:00,22.24,22.24,22.22,22.24,142400.0,16.4542,16.4542,16.4394,16.4542,142400.0
2014-01-22 14:20:00,22.25,22.25,22.2,22.2,170400.0,16.4616,16.4616,16.4246,16.4246,170400.0
2014-01-22 14:30:00,22.2,22.22,22.2,22.21,165200.0,16.4246,16.4394,16.4246,16.432,165200.0
2014-01-22 14:40:00,22.21,22.21,22.16,22.17,214400.0,16.432,16.432,16.395,16.4024,214400.0
2014-01-22 14:50:00,22.18,22.18,22.16,22.17,158400.0,16.4098,16.4098,16.395,16.4024,158400.0
2014-01-22 15:00:00,22.17,22.27,22.17,22.27,196000.0,16.4024,16.4764,16.4024,16.4764,196000.0
2014-01-22 15:10:00,22.27,22.27,22.21,22.22,339200.0,16.4764,16.4764,16.432,16.4394,339200.0
2014-01-22 15:20:00,22.22,22.22,22.19,22.19,136400.0,16.4394,16.4394,16.4172,16.4172,136400.0
2014-01-22 15:30:00,22.2,22.23,22.2,22.23,200400.0,16.4246,16.4468,16.4246,16.4468,200400.0
2014-01-22 15:40:00,22.23,22.24,22.21,22.23,198800.0,16.4468,16.4542,16.432,16.4468,198800.0
2014-01-22 15:50:00,22.23,22.23,22.21,22.21,441200.0,16.4468,16.4468,16.432,16.432,441200.0
2014-01-23 09:30:00,22.14,22.21,22.11,22.15,273200.0,16.3802,16.432,16.358,16.3876,273200.0
2014-01-23 09:40:00,22.13,22.25,22.08,22.19,159200.0,16.3728,16.4616,16.3358,16.4172,159200.0
2014-01-23 09:50:00,22.19,22.21,22.15,22.17,170000.0,16.4172,16.432,16.3876,16.4024,170000.0
2014-01-23 10:00:00,22.19,22.22,22.14,22.15,104400.0,16.4172,16.4394,16.3802,16.3876,104400.0
2014-01-23 10:10:00,22.15,22.22,22.15,22.21,86800.0,16.3876,16.4394,16.3876,16.432,86800.0
2014-01-23 10:20:00,22.21,22.23,22.19,22.21,108400.0,16.432,16.4468,16.4172,16.432,108400.0
2014-01-23 10:30:00,22.21,22.27,22.19,22.23,194000.0,16.432,16.4764,16.4172,16.4468,194000.0
2014-01-23 10:40:00,22.23,22.28,22.22,22.28,86000.0,16.4468,16.4838,16.4394,16.4838,86000.0
2014-01-23 10:50:00,22.28,22.28,22.21,22.24,105200.0,16.4838,16.4838,16.432,16.4542,105200.0
2014-01-23 11:00:00,22.25,22.25,22.21,22.24,146400.0,16.4616,16.4616,16.432,16.4542,146400.0
2014-01-23 11:10:00,22.23,22.29,22.22,22.28,177600.0,16.4468,16.4912,16.4394,16.4838,177600.0
2014-01-23 11:20:00,22.28,22.29,22.25,22.27,118000.0,16.4838,16.4912,16.4616,16.4764,118000.0
2014-01-23 11:30:00,22.27,22.27,22.25,22.26,128800.0,16.4764,16.4764,16.4616,16.469,128800.0
2014-01-23 11:40:00,22.27,22.28,22.25,22.25,48400.0,16.4764,16.4838,16.4616,16.4616,48400.0
2014-01-23 11:50:00,22.25,22.25,22.21,22.23,61600.0,16.4616,16.4616,16.432,16.4468,61600.0
2014-01-23 12:00:00,22.23,22.23,22.17,22.17,96400.0,16.4468,16.4468,16.4024,16.4024,96400.0
2014-01-23 12:10:00,22.17,22.18,22.14,22.14,91200.0,16.4024,16.4098,16.3802,16.3802,91200.0
2014-01-23 12:20:00,22.14,22.16,22.13,22.14,128800.0,16.3802,16.395,16.3728,16.3802,128800.0
2014-01-23 12:30:00,22.13,22.19,22.12,22.18,100400.0,16.3728,16.4172,16.3654,16.4098,100400.0
2014-01-23 12:40:00,22.17,22.18,22.15,22.17,52400.0,16.4024,16.4098,16.3876,16.4024,52400.0
2014-01-23 12:50:00,22.17,22.18,22.15,22.16,71200.0,16.4024,16.4098,16.3876,16.395,71200.0
2014-01-23 13:00:00,22.16,22.16,22.12,22.14,124400.0,16.395,16.395,16.3654,16.3802,124400.0
2014-01-23 13:10:00,22.14,22.14,22.11,22.11,90400.0,16.3802,16.3802,16.358,16.358,90400.0
2014-01-23 13:20:00,22.11,22.14,22.11,22.11,38000.0,16.358,16.3802,16.358,16.358,38000.0
2014-01-23 13:30:00,22.11,22.12,22.08,22.09,128800.0,16.358,16.3654,16.3358,16.3432,128800.0
2014-01-23 13:40:00,22.09,22.11,22.06,22.06,87600.0,16.3432,16.358,16.321,16.321,87600.0
2014-01-23 13:50:00,22.07,22.11,22.07,22.08,65600.0,16.3284,16.358,16.3284,16.3358,65600.0
2014-01-23 14:00:00,22.08,22.11,22.07,22.1,79200.0,16.3358,16.358,16.3284,16.3506,79200.0
2014-01-23 14:10:00,22.1,22.11,22.09,22.11,83200.0,16.3506,16.358,16.3432,16.358,83200.0
2014-01-23 14:20:00,22.11,22.12,22.09,22.12,102800.0,16.358,16.3654,16.3432,16.3654,102800.0
2014-01-23 14:30:00,22.12,22.15,22.12,22.13,80800.0,16.3654,16.3876,16.3654,16.3728,80800.0
2014-01-23 14:40:00,22.13,22.14,22.1,22.1,138400.0,16.3728,16.3802,16.3506,16.3506,138400.0
2014-01-23 14:50:00,22.1,22.14,22.1,22.14,102400.0,16.3506,16.3802,16.3506,16.3802,102400.0
2014-01-23 15:00:00,22.15,22.15,22.13,22.13,62400.0,16.3876,16.3876,16.3728,16.3728,62400.0
2014-01-23 15:10:00,22.13,22.15,22.12,22.13,84400.0,16.3728,16.3876,16.3654,16.3728,84400.0
2014-01-23 15:20:00,22.13,22.18,22.13,22.18,103600.0,16.3728,16.4098,16.3728,16.4098,103600.0
2014-01-23 15:30:00,22.18,22.19,22.16,22.18,170000.0,16.4098,16.4172,16.395,16.4098,170000.0
2014-01-23 15:40:00,22.18,22.2,22.17,22.18,158000.0,16.4098,16.4246,16.4024,16.4098,158000.0
2014-01-23 15:50:00,22.18,22.21,22.18,22.2,336400.0,16.4098,16.432,16.4098,16.4246,336400.0
2014-01-24 09:30:00,22.02,22.06,21.93,22.04,410800.0,16.2914,16.321,16.2249,16.3062,410800.0
2014-01-24 09:40:00,22.01,22.11,22.0,22.03,222800.0,16.284,16.358,16.2766,16.2988,222800.0
2014-01-24 09:50:00,22.03,22.09,22.02,22.06,185600.0,16.2988,16.3432,16.2914,16.321,185600.0
2014-01-24 10:00:00,22.07,22.08,22.01,22.01,319200.0,16.3284,16.3358,16.284,16.284,319200.0
2014-01-24 10:10:00,22.02,22.03,21.97,22.01,158400.0,16.2914,16.2988,16.2545,16.284,158400.0
2014-01-24 10:20:00,22.0,22.05,22.0,22.03,194800.0,16.2766,16.3136,16.2766,16.2988,194800.0
2014-01-24 10:30:00,22.03,22.04,21.96,21.99,415600.0,16.2988,16.3062,16.2471,16.2693,415600.0
2014-01-24 10:40:00,21.99,22.0,21.93,21.96,244800.0,16.2693,16.2766,16.2249,16.2471,244800.0
2014-01-24 10:50:00,21.96,21.99,21.93,21.96,161200.0,16.2471,16.2693,16.2249,16.2471,161200.0
2014-01-24 11:00:00,21.96,22.01,21.95,21.95,124000.0,16.2471,16.284,16.2397,16.2397,124000.0
2014-01-24 11:10:00,21.95,22.0,21.94,21.97,134800.0,16.2397,16.2766,16.2323,16.2545,134800.0
2014-01-24 11:20:00,21.98,21.98,21.94,21.95,115200.0,16.2619,16.2619,16.2323,16.2397,115200.0
2014-01-24 11:30:00,21.96,22.02,21.95,22.0,133600.0,16.2471,16.2914,16.2397,16.2766,133600.0
2014-01-24 11:40:00,22.0,22.02,21.97,22.0,83600.0,16.2766,16.2914,16.2545,16.2766,83600.0
2014-01-24 11:50:00,22.0,22.03,21.99,22.02,129600.0,16.2766,16.2988,16.2693,16.2914,129600.0
2014-01-24 12:00:00,22.02,22.06,22.02,22.05,124800.0,16.2914,16.321,16.2914,16.3136,124800.0
2014-01-24 12:10:00,22.04,22.06,22.03,22.05,90000.0,16.3062,16.321,16.2988,16.3136,90000.0
2014-01-24 12:20:00,22.05,22.05,22.01,22.01,108400.0,16.3136,16.3136,16.284,16.284,108400.0
2014-01-24 12:30:00,22.01,22.04,21.99,22.03,145200.0,16.284,16.3062,16.2693,16.2988,145200.0
2014-01-24 12:40:00,22.03,22.03,22.01,22.02,93200.0,16.2988,16.2988,16.284,16.2914,93200.0
2014-01-24 12:50:00,22.02,22.06,22.01,22.05,156000.0,16.2914,16.321,16.284,16.3136,156000.0
2014-01-24 13:00:00,22.05,22.07,22.02,22.06,114000.0,16.3136,16.3284,16.2914,16.321,114000.0
2014-01-24 13:10:00,22.06,22.08,22.06,22.07,101200.0,16.321,16.3358,16.321,16.3284,101200.0
2014-01-24 13:20:00,22.07,22.08,22.04,22.04,287200.0,16.3284,16.3358,16.3062,16.3062,287200.0
2014-01-24 13:30:00,22.03,22.04,21.98,21.99,191200.0,16.2988,16.3062,16.2619,16.2693,191200.0
2014-01-24 13:40:00,21.99,21.99,21.95,21.96,180800.0,16.2693,16.2693,16.2397,16.2471,180800.0
2014-01-24 13:50:00,21.96,21.97,21.9,21.9,347200.0,16.2471,16.2545,16.2027,16.2027,347200.0
2014-01-24 14:00:00,21.9,21.9,21.84,21.84,386800.0,16.2027,16.2027,16.1583,16.1583,386800.0
2014-01-24 14:10:00,21.85,21.86,21.8,21.84,189200.0,16.1657,16.1731,16.1287,16.1583,189200.0
2014-01-24 14:20:00,21.84,21.85,21.82,21.84,144000.0,16.1583,16.1657,16.1435,16.1583,144000.0
2014-01-24 14:30:00,21.83,21.86,21.83,21.84,246000.0,16.1509,16.1731,16.1509,16.1583,246000.0
2014-01-24 14:40:00,21.84,21.87,21.83,21.83,389600.0,16.1583,16.1805,16.1509,16.1509,389600.0
2014-01-24 14:50:00,21.83,21.86,21.81,21.85,286000.0,16.1509,16.1731,16.1361,16.1657,286000.0
2014-01-24 15:00:00,21.84,21.85,21.82,21.84,564800.0,16.1583,16.1657,16.1435,16.1583,564800.0
2014-01-24 15:10:00,21.84,21.84,21.78,21.8,250800.0,16.1583,16.1583,16.1139,16.1287,250800.0
2014-01-24 15:20:00,21.8,21.82,21.77,21.82,494000.0,16.1287,16.1435,16.1065,16.1435,494000.0
2014-01-24 15:30:00,21.82,21.83,21.81,21.83,976800.0,16.1435,16.1509,16.1361,16.1509,976800.0
2014-01-24 15:40:00,21.83,21.85,21.8,21.83,2270800.0,16.1509,16.1657,16.1287,16.1509,2270800.0
2014-01-24 15:50:00,21.83,21.84,21.76,21.77,1325200.0,16.1509,16.1583,16.0991,16.1065,1325200.0
2014-01-27 09:30:00,21.8,21.86,21.75,21.82,318000.0,16.1287,16.1731,16.0917,16.1435,318000.0
2014-01-27 09:40:00,21.81,21.83,21.77,21.77,195200.0,16.1361,16.1509,16.1065,16.1065,195200.0
2014-01-27 09:50:00,21.76,21.79,21.71,21.73,196800.0,16.0991,16.1213,16.0621,16.0769,196800.0
2014-01-27 10:00:00,21.73,21.74,21.65,21.67,200000.0,16.0769,16.0843,16.0177,16.0325,200000.0
2014-01-27 10:10:00,21.68,21.68,21.64,21.64,317600.0,16.0399,16.0399,16.0103,16.0103,317600.0
2014-01-27 10:20:00,21.65,21.67,21.61,21.64,370000.0,16.0177,16.0325,15.9881,16.0103,370000.0
2014-01-27 10:30:00,21.65,21.68,21.65,21.67,159200.0,16.0177,16.0399,16.0177,16.0325,159200.0
2014-01-27 10:40:00,21.67,21.7,21.63,21.68,284400.0,16.0325,16.0547,16.0029,16.0399,284400.0
2014-01-27 10:50:00,21.68,21.72,21.67,21.68,190000.0,16.0399,16.0695,16.0325,16.0399,190000.0
2014-01-27 11:00:00,21.68,21.72,21.67,21.68,195200.0,16.0399,16.0695,16.0325,16.0399,195200.0
2014-01-27 11:10:00,21.68,21.69,21.64,21.67,206800.0,16.0399,16.0473,16.0103,16.0325,206800.0
2014-01-27 11:20:00,21.67,21.67,21.61,21.61,241600.0,16.0325,16.0325,15.9881,15.9881,241600.0
2014-01-27 11:30:00,21.61,21.61,21.53,21.57,343200.0,15.9881,15.9881,15.9289,15.9585,343200.0
2014-01-27 11:40:00,21.56,21.62,21.56,21.62,243200.0,15.9511,15.9955,15.9511,15.9955,243200.0
2014-01-27 11:50:00,21.62,21.66,21.6,21.64,129200.0,15.9955,16.0251,15.9807,16.0103,129200.0
2014-01-27 12:00:00,21.64,21.66,21.6,21.66,104800.0,16.0103,16.0251,15.9807,16.0251,104800.0
2014-01-27 12:10:00,21.66,21.68,21.64,21.66,116000.0,16.0251,16.0399,16.0103,16.0251,116000.0
2014-01-27 12:20:00,21.66,21.67,21.63,21.66,94400.0,16.0251,16.0325,16.0029,16.0251,94400.0
2014-01-27 12:30:00,21.65,21.69,21.65,21.68,114000.0,16.0177,16.0473,16.0177,16.0399,114000.0
2014-01-27 12:40:00,21.68,21.69,21.66,21.68,100800.0,16.0399,16.0473,16.0251,16.0399,100800.0
2014-01-27 12:50:00,21.67,21.68,21.66,21.68,94000.0,16.0325,16.0399,16.0251,16.0399,94000.0
2014-01-27 13:00:00,21.68,21.69,21.65,21.68,146800.0,16.0399,16.0473,16.0177,16.0399,146800.0
2014-01-27 13:10:00,21.68,21.71,21.68,21.7,129200.0,16.0399,16.0621,16.0399,16.0547,129200.0
2014-01-27 13:20:00,21.71,21.73,21.69,21.73,156800.0,16.0621,16.0769,16.0473,16.0769,156800.0
2014-01-27 13:30:00,21.72,21.74,21.71,21.73,186000.0,16.0695,16.0843,16.0621,16.0769,186000.0
2014-01-27 13:40:00,21.73,21.79,21.73,21.78,247200.0,16.0769,16.1213,16.0769,16.1139,247200.0
2014-01-27 13:50:00,21.78,21.78,21.75,21.76,145600.0,16.1139,16.1139,16.0917,16.0991,145600.0
2014-01-27 14:00:00,21.75,21.79,21.75,21.75,140400.0,16.0917,16.1213,16.0917,16.0917,140400.0
2014-01-27 14:10:00,21.75,21.83,21.75,21.8,209200.0,16.0917,16.1509,16.0917,16.1287,209200.0
2014-01-27 14:20:00,21.81,21.85,21.81,21.84,168400.0,16.1361,16.1657,16.1361,16.1583,168400.0
2014-01-27 14:30:00,21.85,21.9,21.83,21.9,208000.0,16.1657,16.2027,16.1509,16.2027,208000.0
2014-01-27 14:40:00,21.9,21.92,21.88,21.89,152800.0,16.2027,16.2175,16.1879,16.1953,152800.0
2014-01-27 14:50:00,21.88,21.89,21.86,21.86,129600.0,16.1879,16.1953,16.1731,16.1731,129600.0
2014-01-27 15:00:00,21.86,21.88,21.85,21.87,114000.0,16.1731,16.1879,16.1657,16.1805,114000.0
2014-01-27 15:10:00,21.87,21.9,21.87,21.88,134000.0,16.1805,16.2027,16.1805,16.1879,134000.0
2014-01-27 15:20:00,21.88,21.88,21.8,21.81,205200.0,16.1879,16.1879,16.1287,16.1361,205200.0
2014-01-27 15:30:00,21.81,21.83,21.8,21.82,287600.0,16.1361,16.1509,16.1287,16.1435,287600.0
2014-01-27 15:40:00,21.82,21.83,21.77,21.77,437600.0,16.1435,16.1509,16.1065,16.1065,437600.0
2014-01-27 15:50:00,21.77,21.79,21.72,21.73,698400.0,16.1065,16.1213,16.0695,16.0769,698400.0
2014-01-28 09:30:00,21.75,22.5,21.68,22.31,1108000.0,16.0917,16.6466,16.0399,16.506,1108000.0
2014-01-28 09:40:00,22.29,22.33,22.1,22.16,1503200.0,16.4912,16.5208,16.3506,16.395,1503200.0
2014-01-28 09:50:00,22.13,22.22,22.11,22.15,921200.0,16.3728,16.4394,16.358,16.3876,921200.0
2014-01-28 10:00:00,22.14,22.17,22.08,22.09,743600.0,16.3802,16.4024,16.3358,16.3432,743600.0
2014-01-28 10:10:00,22.09,22.31,22.09,22.27,620800.0,16.3432,16.506,16.3432,16.4764,620800.0
2014-01-28 10:20:00,22.3,22.3,22.2,22.23,471200.0,16.4986,16.4986,16.4246,16.4468,471200.0
2014-01-28 10:30:00,22.23,22.24,22.13,22.16,339600.0,16.4468,16.4542,16.3728,16.395,339600.0
2014-01-28 10:40:00,22.15,22.15,22.13,22.13,270000.0,16.3876,16.3876,16.3728,16.3728,270000.0
2014-01-28 10:50:00,22.13,22.18,22.13,22.16,227600.0,16.3728,16.4098,16.3728,16.395,227600.0
2014-01-28 11:00:00,22.17,22.18,22.13,22.13,100400.0,16.4024,16.4098,16.3728,16.3728,100400.0
2014-01-28 11:10:00,22.14,22.16,22.14,22.16,375200.0,16.3802,16.395,16.3802,16.395,375200.0
2014-01-28 11:20:00,22.16,22.22,22.15,22.21,174000.0,16.395,16.4394,16.3876,16.432,174000.0
2014-01-28 11:30:00,22.22,22.22,22.15,22.16,198000.0,16.4394,16.4394,16.3876,16.395,198000.0
2014-01-28 11:40:00,22.16,22.18,22.15,22.17,133600.0,16.395,16.4098,16.3876,16.4024,133600.0
2014-01-28 11:50:00,22.17,22.2,22.15,22.16,210400.0,16.4024,16.4246,16.3876,16.395,210400.0
2014-01-28 12:00:00,22.16,22.18,22.15,22.15,115200.0,16.395,16.4098,16.3876,16.3876,115200.0
2014-01-28 12:10:00,22.16,22.17,22.15,22.17,156400.0,16.395,16.4024,16.3876,16.4024,156400.0
2014-01-28 12:20:00,22.17,22.19,22.16,22.17,114400.0,16.4024,16.4172,16.395,16.4024,114400.0
2014-01-28 12:30:00,22.17,22.18,22.15,22.16,147600.0,16.4024,16.4098,16.3876,16.395,147600.0
2014-01-28 12:40:00,22.17,22.17,22.11,22.13,214400.0,16.4024,16.4024,16.358,16.3728,214400.0
2014-01-28 12:50:00,22.13,22.14,22.08,22.1,237200.0,16.3728,16.3802,16.3358,16.3506,237200.0
2014-01-28 13:00:00,22.09,22.11,22.05,22.09,159600.0,16.3432,16.358,16.3136,16.3432,159600.0
2014-01-28 13:10:00,22.08,22.13,22.08,22.1,91600.0,16.3358,16.3728,16.3358,16.3506,91600.0
2014-01-28 13:20:00,22.1,22.12,22.1,22.11,81200.0,16.3506,16.3654,16.3506,16.358,81200.0
2014-01-28 13:30:00,22.11,22.15,22.11,22.14,119200.0,16.358,16.3876,16.358,16.3802,119200.0
2014-01-28 13:40:00,22.13,22.17,22.12,22.17,147600.0,16.3728,16.4024,16.3654,16.4024,147600.0
2014-01-28 13:50:00,22.16,22.17,22.15,22.16,172800.0,16.395,16.4024,16.3876,16.395,172800.0
2014-01-28 14:00:00,22.16,22.16,22.15,22.16,119600.0,16.395,16.395,16.3876,16.395,119600.0
2014-01-28 14:10:00,22.15,22.16,22.15,22.16,120800.0,16.3876,16.395,16.3876,16.395,120800.0
2014-01-28 14:20:00,22.16,22.16,22.15,22.16,150800.0,16.395,16.395,16.3876,16.395,150800.0
2014-01-28 14:30:00,22.16,22.18,22.16,22.18,98000.0,16.395,16.4098,16.395,16.4098,98000.0
2014-01-28 14:40:00,22.18,22.19,22.17,22.18,161600.0,16.4098,16.4172,16.4024,16.4098,161600.0
2014-01-28 14:50:00,22.18,22.19,22.17,22.19,109200.0,16.4098,16.4172,16.4024,16.4172,109200.0
2014-01-28 15:00:00,22.19,22.2,22.18,22.18,273200.0,16.4172,16.4246,16.4098,16.4098,273200.0
2014-01-28 15:10:00,22.18,22.21,22.18,22.21,296400.0,16.4098,16.432,16.4098,16.432,296400.0
2014-01-28 15:20:00,22.21,22.21,22.18,22.21,295200.0,16.432,16.432,16.4098,16.432,295200.0
2014-01-28 15:30:00,22.21,22.24,22.21,22.22,454800.0,16.432,16.4542,16.432,16.4394,454800.0
2014-01-28 15:40:00,22.23,22.23,22.19,22.2,426000.0,16.4468,16.4468,16.4172,16.4246,426000.0
2014-01-28 15:50:00,22.2,22.2,22.18,22.19,695600.0,16.4246,16.4246,16.4098,16.4172,695600.0
2014-01-29 09:30:00,22.11,22.16,22.0,22.09,310800.0,16.358,16.395,16.2766,16.3432,310800.0
2014-01-29 09:40:00,22.1,22.12,22.08,22.1,255200.0,16.3506,16.3654,16.3358,16.3506,255200.0
2014-01-29 09:50:00,22.09,22.13,22.09,22.11,204400.0,16.3432,16.3728,16.3432,16.358,204400.0
2014-01-29 10:00:00,22.12,22.15,22.09,22.11,203600.0,16.3654,16.3876,16.3432,16.358,203600.0
2014-01-29 10:10:00,22.11,22.12,22.09,22.11,85200.0,16.358,16.3654,16.3432,16.358,85200.0
2014-01-29 10:20:00,22.11,22.12,22.09,22.09,202400.0,16.358,16.3654,16.3432,16.3432,202400.0
2014-01-29 10:30:00,22.1,22.12,22.09,22.12,277200.0,16.3506,16.3654,16.3432,16.3654,277200.0
2014-01-29 10:40:00,22.11,22.14,22.11,22.12,100400.0,16.358,16.3802,16.358,16.3654,100400.0
2014-01-29 10:50:00,22.13,22.13,22.11,22.11,104400.0,16.3728,16.3728,16.358,16.358,104400.0
2014-01-29 11:00:00,22.11,22.15,22.11,22.13,122400.0,16.358,16.3876,16.358,16.3728,122400.0
2014-01-29 11:10:00,22.12,22.14,22.11,22.14,160400.0,16.3654,16.3802,16.358,16.3802,160400.0
2014-01-29 11:20:00,22.14,22.16,22.14,22.15,129600.0,16.3802,16.395,16.3802,16.3876,129600.0
2014-01-29 11:30:00,22.15,22.15,22.14,22.14,64400.0,16.3876,16.3876,16.3802,16.3802,64400.0
2014-01-29 11:40:00,22.14,22.16,22.12,22.16,110400.0,16.3802,16.395,16.3654,16.395,110400.0
2014-01-29 11:50:00,22.16,22.16,22.13,22.15,138000.0,16.395,16.395,16.3728,16.3876,138000.0
2014-01-29 12:00:00,22.14,22.2,22.14,22.2,204000.0,16.3802,16.4246,16.3802,16.4246,204000.0
2014-01-29 12:10:00,22.2,22.29,22.2,22.24,298800.0,16.4246,16.4912,16.4246,16.4542,298800.0
2014-01-29 12:20:00,22.24,22.28,22.24,22.27,314000.0,16.4542,16.4838,16.4542,16.4764,314000.0
2014-01-29 12:30:00,22.27,22.32,22.24,22.25,342800.0,16.4764,16.5134,16.4542,16.4616,342800.0
2014-01-29 12:40:00,22.25,22.26,22.23,22.24,92000.0,16.4616,16.469,16.4468,16.4542,92000.0
2014-01-29 12:50:00,22.24,22.24,22.22,22.22,32400.0,16.4542,16.4542,16.4394,16.4394,32400.0
2014-01-29 13:00:00,22.21,22.21,22.14,22.21,126400.0,16.432,16.432,16.3802,16.432,126400.0
2014-01-29 13:10:00,22.2,22.23,22.2,22.22,78800.0,16.4246,16.4468,16.4246,16.4394,78800.0
2014-01-29 13:20:00,22.22,22.24,22.21,22.24,76000.0,16.4394,16.4542,16.432,16.4542,76000.0
2014-01-29 13:30:00,22.24,22.24,22.18,22.18,90000.0,16.4542,16.4542,16.4098,16.4098,90000.0
2014-01-29 13:40:00,22.18,22.2,22.17,22.2,88800.0,16.4098,16.4246,16.4024,16.4246,88800.0
2014-01-29 13:50:00,22.2,22.2,22.16,22.18,102800.0,16.4246,16.4246,16.395,16.4098,102800.0
2014-01-29 14:00:00,22.18,22.21,22.1,22.18,234000.0,16.4098,16.432,16.3506,16.4098,234000.0
2014-01-29 14:10:00,22.18,22.21,22.12,22.15,218800.0,16.4098,16.432,16.3654,16.3876,218800.0
2014-01-29 14:20:00,22.15,22.25,22.15,22.24,251200.0,16.3876,16.4616,16.3876,16.4542,251200.0
2014-01-29 14:30:00,22.24,22.26,22.21,22.25,154400.0,16.4542,16.469,16.432,16.4616,154400.0
2014-01-29 14:40:00,22.25,22.26,22.22,22.23,148400.0,16.4616,16.469,16.4394,16.4468,148400.0
2014-01-29 14:50:00,22.22,22.23,22.17,22.17,197600.0,16.4394,16.4468,16.4024,16.4024,197600.0
2014-01-29 15:00:00,22.17,22.18,22.15,22.17,141200.0,16.4024,16.4098,16.3876,16.4024,141200.0
2014-01-29 15:10:00,22.18,22.18,22.14,22.14,155600.0,16.4098,16.4098,16.3802,16.3802,155600.0
2014-01-29 15:20:00,22.14,22.16,22.12,22.14,312400.0,16.3802,16.395,16.3654,16.3802,312400.0
2014-01-29 15:30:00,22.14,22.16,22.12,22.14,493200.0,16.3802,16.395,16.3654,16.3802,493200.0
2014-01-29 15:40:00,22.14,22.17,22.11,22.16,386400.0,16.3802,16.4024,16.358,16.395,386400.0
2014-01-29 15:50:00,22.15,22.2,22.13,22.2,796400.0,16.3876,16.4246,16.3728,16.4246,796400.0
2014-01-30 09:30:00,22.29,22.37,22.27,22.34,186000.0,16.4912,16.5504,16.4764,16.5282,186000.0
2014-01-30 09:40:00,22.35,22.4,22.32,22.37,123200.0,16.5356,16.5726,16.5134,16.5504,123200.0
2014-01-30 09:50:00,22.38,22.5,22.34,22.48,164800.0,16.5578,16.6466,16.5282,16.6318,164800.0
2014-01-30 10:00:00,22.48,22.54,22.44,22.49,249200.0,16.6318,16.6762,16.6022,16.6392,249200.0
2014-01-30 10:10:00,22.49,22.56,22.48,22.55,358800.0,16.6392,16.691,16.6318,16.6836,358800.0
2014-01-30 10:20:00,22.55,22.68,22.54,22.61,289200.0,16.6836,16.7797,16.6762,16.728,289200.0
2014-01-30 10:30:00,22.61,22.66,22.6,22.66,170800.0,16.728,16.7649,16.7206,16.7649,170800.0
2014-01-30 10:40:00,22.66,22.71,22.65,22.69,248800.0,16.7649,16.8019,16.7576,16.7871,248800.0
2014-01-30 10:50:00,22.68,22.73,22.67,22.73,292400.0,16.7797,16.8167,16.7723,16.8167,292400.0
2014-01-30 11:00:00,22.73,22.75,22.71,22.74,293600.0,16.8167,16.8315,16.8019,16.8241,293600.0
2014-01-30 11:10:00,22.74,22.74,22.72,22.74,178000.0,16.8241,16.8241,16.8093,16.8241,178000.0
2014-01-30 11:20:00,22.74,22.74,22.73,22.74,168000.0,16.8241,16.8241,16.8167,16.8241,168000.0
2014-01-30 11:30:00,22.74,22.8,22.74,22.8,261200.0,16.8241,16.8685,16.8241,16.8685,261200.0
2014-01-30 11:40:00,22.8,22.81,22.75,22.76,361600.0,16.8685,16.8759,16.8315,16.8389,361600.0
2014-01-30 11:50:00,22.77,22.77,22.73,22.74,185200.0,16.8463,16.8463,16.8167,16.8241,185200.0
2014-01-30 12:00:00,22.75,22.75,22.71,22.71,154000.0,16.8315,16.8315,16.8019,16.8019,154000.0
2014-01-30 12:10:00,22.71,22.73,22.69,22.72,159600.0,16.8019,16.8167,16.7871,16.8093,159600.0
2014-01-30 12:20:00,22.72,22.72,22.71,22.72,341600.0,16.8093,16.8093,16.8019,16.8093,341600.0
2014-01-30 12:30:00,22.71,22.73,22.71,22.72,187200.0,16.8019,16.8167,16.8019,16.8093,187200.0
2014-01-30 12:40:00,22.72,22.79,22.72,22.78,160800.0,16.8093,16.8611,16.8093,16.8537,160800.0
2014-01-30 12:50:00,22.79,22.81,22.79,22.8,183600.0,16.8611,16.8759,16.8611,16.8685,183600.0
2014-01-30 13:00:00,22.8,22.81,22.79,22.81,134800.0,16.8685,16.8759,16.8611,16.8759,134800.0
2014-01-30 13:10:00,22.81,22.81,22.79,22.79,128400.0,16.8759,16.8759,16.8611,16.8611,128400.0
2014-01-30 13:20:00,22.79,22.8,22.78,22.79,124800.0,16.8611,16.8685,16.8537,16.8611,124800.0
2014-01-30 13:30:00,22.79,22.79,22.73,22.74,133200.0,16.8611,16.8611,16.8167,16.8241,133200.0
2014-01-30 13:40:00,22.74,22.78,22.74,22.75,130000.0,16.8241,16.8537,16.8241,16.8315,130000.0
2014-01-30 13:50:00,22.75,22.75,22.74,22.74,139200.0,16.8315,16.8315,16.8241,16.8241,139200.0
2014-01-30 14:00:00,22.74,22.74,22.7,22.7,158800.0,16.8241,16.8241,16.7945,16.7945,158800.0
2014-01-30 14:10:00,22.7,22.71,22.67,22.67,182000.0,16.7945,16.8019,16.7723,16.7723,182000.0
2014-01-30 14:20:00,22.67,22.68,22.64,22.65,298000.0,16.7723,16.7797,16.7502,16.7576,298000.0
2014-01-30 14:30:00,22.65,22.66,22.64,22.65,202800.0,16.7576,16.7649,16.7502,16.7576,202800.0
2014-01-30 14:40:00,22.65,22.69,22.65,22.66,171200.0,16.7576,16.7871,16.7576,16.7649,171200.0
2014-01-30 14:50:00,22.67,22.67,22.65,22.67,258800.0,16.7723,16.7723,16.7576,16.7723,258800.0
2014-01-30 15:00:00,22.67,22.72,22.67,22.69,214800.0,16.7723,16.8093,16.7723,16.7871,214800.0
2014-01-30 15:10:00,22.7,22.75,22.69,22.74,236800.0,16.7945,16.8315,16.7871,16.8241,236800.0
2014-01-30 15:20:00,22.73,22.75,22.71,22.73,466800.0,16.8167,16.8315,16.8019,16.8167,466800.0
2014-01-30 15:30:00,22.73,22.75,22.73,22.74,450400.0,16.8167,16.8315,16.8167,16.8241,450400.0
2014-01-30 15:40:00,22.74,22.76,22.74,22.74,594000.0,16.8241,16.8389,16.8241,16.8241,594000.0
2014-01-30 15:50:00,22.74,22.78,22.74,22.74,873200.0,16.8241,16.8537,16.8241,16.8241,873200.0
2014-01-31 09:30:00,22.62,22.81,22.59,22.77,520400.0,16.7354,16.8759,16.7132,16.8463,520400.0
2014-01-31 09:40:00,22.76,22.77,22.7,22.77,162400.0,16.8389,16.8463,16.7945,16.8463,162400.0
2014-01-31 09:50:00,22.77,22.83,22.76,22.79,238800.0,16.8463,16.8907,16.8389,16.8611,238800.0
2014-01-31 10:00:00,22.79,22.83,22.78,22.78,273600.0,16.8611,16.8907,16.8537,16.8537,273600.0
2014-01-31 10:10:00,22.79,22.86,22.79,22.84,272000.0,16.8611,16.9129,16.8611,16.8981,272000.0
2014-01-31 10:20:00,22.83,22.84,22.79,22.8,141200.0,16.8907,16.8981,16.8611,16.8685,141200.0
2014-01-31 10:30:00,22.8,22.82,22.79,22.81,119200.0,16.8685,16.8833,16.8611,16.8759,119200.0
2014-01-31 10:40:00,22.82,22.86,22.82,22.85,631600.0,16.8833,16.9129,16.8833,16.9055,631600.0
2014-01-31 10:50:00,22.85,22.85,22.82,22.84,283200.0,16.9055,16.9055,16.8833,16.8981,283200.0
2014-01-31 11:00:00,22.84,22.87,22.82,22.85,348000.0,16.8981,16.9203,16.8833,16.9055,348000.0
2014-01-31 11:10:00,22.86,22.9,22.84,22.88,224000.0,16.9129,16.9425,16.8981,16.9277,224000.0
2014-01-31 11:20:00,22.88,22.88,22.85,22.86,325200.0,16.9277,16.9277,16.9055,16.9129,325200.0
2014-01-31 11:30:00,22.87,22.92,22.85,22.92,254000.0,16.9203,16.9573,16.9055,16.9573,254000.0
2014-01-31 11:40:00,22.92,22.96,22.92,22.92,189600.0,16.9573,16.9869,16.9573,16.9573,189600.0
2014-01-31 11:50:00,22.92,22.96,22.9,22.95,124400.0,16.9573,16.9869,16.9425,16.9795,124400.0
2014-01-31 12:00:00,22.95,22.96,22.93,22.96,137200.0,16.9795,16.9869,16.9647,16.9869,137200.0
2014-01-31 12:10:00,22.96,22.97,22.93,22.96,140000.0,16.9869,16.9943,16.9647,16.9869,140000.0
2014-01-31 12:20:00,22.96,23.0,22.96,23.0,136800.0,16.9869,17.0165,16.9869,17.0165,136800.0
2014-01-31 12:30:00,23.0,23.0,22.96,22.97,143600.0,17.0165,17.0165,16.9869,16.9943,143600.0
2014-01-31 12:40:00,22.97,22.98,22.96,22.97,118000.0,16.9943,17.0017,16.9869,16.9943,118000.0
2014-01-31 12:50:00,22.98,22.98,22.97,22.97,113600.0,17.0017,17.0017,16.9943,16.9943,113600.0
2014-01-31 13:00:00,22.97,22.99,22.93,22.93,190000.0,16.9943,17.0091,16.9647,16.9647,190000.0
2014-01-31 13:10:00,22.93,22.95,22.92,22.92,202800.0,16.9647,16.9795,16.9573,16.9573,202800.0
2014-01-31 13:20:00,22.92,22.94,22.91,22.93,151200.0,16.9573,16.9721,16.9499,16.9647,151200.0
2014-01-31 13:30:00,22.93,22.97,22.93,22.97,123200.0,16.9647,16.9943,16.9647,16.9943,123200.0
2014-01-31 13:40:00,22.97,22.97,22.95,22.97,144000.0,16.9943,16.9943,16.9795,16.9943,144000.0
2014-01-31 13:50:00,22.97,23.01,22.97,23.0,148000.0,16.9943,17.0239,16.9943,17.0165,148000.0
2014-01-31 14:00:00,23.0,23.01,22.99,23.0,123200.0,17.0165,17.0239,17.0091,17.0165,123200.0
2014-01-31 14:10:00,23.0,23.06,23.0,23.06,450800.0,17.0165,17.0609,17.0165,17.0609,450800.0
2014-01-31 14:20:00,23.06,23.06,23.03,23.03,208000.0,17.0609,17.0609,17.0387,17.0387,208000.0
2014-01-31 14:30:00,23.03,23.06,23.03,23.03,321200.0,17.0387,17.0609,17.0387,17.0387,321200.0
2014-01-31 14:40:00,23.03,23.03,23.01,23.03,205600.0,17.0387,17.0387,17.0239,17.0387,205600.0
2014-01-31 14:50:00,23.04,23.04,23.0,23.03,229600.0,17.0461,17.0461,17.0165,17.0387,229600.0
2014-01-31 15:00:00,23.03,23.03,22.98,22.98,284000.0,17.0387,17.0387,17.0017,17.0017,284000.0
2014-01-31 15:10:00,22.98,22.99,22.96,22.96,419200.0,17.0017,17.0091,16.9869,16.9869,419200.0
2014-01-31 15:20:00,22.97,23.0,22.96,23.0,339600.0,16.9943,17.0165,16.9869,17.0165,339600.0
2014-01-31 15:30:00,23.0,23.0,22.96,22.96,389600.0,17.0165,17.0165,16.9869,16.9869,389600.0
2014-01-31 15:40:00,22.96,23.0,22.96,23.0,720800.0,16.9869,17.0165,16.9869,17.0165,720800.0
2014-01-31 15:50:00,23.0,23.0,22.96,22.98,1208000.0,17.0165,17.0165,16.9869,17.0017,1208000.0
2014-02-03 09:30:00,23.01,23.06,22.86,22.91,496800.0,17.0239,17.0609,16.9129,16.9499,496800.0
2014-02-03 09:40:00,22.92,23.02,22.91,23.01,290400.0,16.9573,17.0313,16.9499,17.0239,290400.0
2014-02-03 09:50:00,23.01,23.12,23.0,23.07,185200.0,17.0239,17.1053,17.0165,17.0683,185200.0
2014-02-03 10:00:00,23.06,23.09,22.96,23.09,477600.0,17.0609,17.0831,16.9869,17.0831,477600.0
2014-02-03 10:10:00,23.1,23.18,23.08,23.17,347200.0,17.0905,17.1497,17.0757,17.1423,347200.0
2014-02-03 10:20:00,23.17,23.19,23.0,23.01,294400.0,17.1423,17.1571,17.0165,17.0239,294400.0
2014-02-03 10:30:00,23.0,23.04,22.93,23.02,562800.0,17.0165,17.0461,16.9647,17.0313,562800.0
2014-02-03 10:40:00,23.03,23.03,22.99,23.0,228800.0,17.0387,17.0387,17.0091,17.0165,228800.0
2014-02-03 10:50:00,23.0,23.04,22.99,23.01,223200.0,17.0165,17.0461,17.0091,17.0239,223200.0
2014-02-03 11:00:00,23.0,23.0,22.95,22.95,164400.0,17.0165,17.0165,16.9795,16.9795,164400.0
2014-02-03 11:10:00,22.95,22.97,22.93,22.95,184800.0,16.9795,16.9943,16.9647,16.9795,184800.0
2014-02-03 11:20:00,22.95,22.99,22.94,22.96,159600.0,16.9795,17.0091,16.9721,16.9869,159600.0
2014-02-03 11:30:00,22.96,22.97,22.92,22.94,206000.0,16.9869,16.9943,16.9573,16.9721,206000.0
2014-02-03 11:40:00,22.95,22.97,22.89,22.91,165200.0,16.9795,16.9943,16.9351,16.9499,165200.0
2014-02-03 11:50:00,22.9,22.92,22.89,22.89,161200.0,16.9425,16.9573,16.9351,16.9351,161200.0
2014-02-03 12:00:00,22.89,22.91,22.85,22.9,187600.0,16.9351,16.9499,16.9055,16.9425,187600.0
2014-02-03 12:10:00,22.9,22.91,22.86,22.87,278400.0,16.9425,16.9499,16.9129,16.9203,278400.0
2014-02-03 12:20:00,22.87,22.89,22.83,22.84,91200.0,16.9203,16.9351,16.8907,16.8981,91200.0
2014-02-03 12:30:00,22.84,22.9,22.84,22.87,155200.0,16.8981,16.9425,16.8981,16.9203,155200.0
2014-02-03 12:40:00,22.87,22.9,22.86,22.86,260800.0,16.9203,16.9425,16.9129,16.9129,260800.0
2014-02-03 12:50:00,22.86,22.86,22.84,22.84,120000.0,16.9129,16.9129,16.8981,16.8981,120000.0
2014-02-03 13:00:00,22.84,22.84,22.81,22.84,126400.0,16.8981,16.8981,16.8759,16.8981,126400.0
2014-02-03 13:10:00,22.85,22.89,22.85,22.88,136000.0,16.9055,16.9351,16.9055,16.9277,136000.0
2014-02-03 13:20:00,22.88,22.91,22.83,22.84,159200.0,16.9277,16.9499,16.8907,16.8981,159200.0
2014-02-03 13:30:00,22.84,22.85,22.82,22.82,208400.0,16.8981,16.9055,16.8833,16.8833,208400.0
2014-02-03 13:40:00,22.82,22.84,22.79,22.82,148000.0,16.8833,16.8981,16.8611,16.8833,148000.0
2014-02-03 13:50:00,22.83,22.83,22.79,22.8,165600.0,16.8907,16.8907,16.8611,16.8685,165600.0
2014-02-03 14:00:00,22.8,22.82,22.79,22.81,82000.0,16.8685,16.8833,16.8611,16.8759,82000.0
2014-02-03 14:10:00,22.81,22.82,22.79,22.79,134000.0,16.8759,16.8833,16.8611,16.8611,134000.0
2014-02-03 14:20:00,22.79,22.82,22.77,22.81,174400.0,16.8611,16.8833,16.8463,16.8759,174400.0
2014-02-03 14:30:00,22.81,22.86,22.81,22.84,320000.0,16.8759,16.9129,16.8759,16.8981,320000.0
2014-02-03 14:40:00,22.84,22.88,22.84,22.86,292800.0,16.8981,16.9277,16.8981,16.9129,292800.0
2014-02-03 14:50:00,22.87,22.88,22.84,22.84,222400.0,16.9203,16.9277,16.8981,16.8981,222400.0
2014-02-03 15:00:00,22.85,22.86,22.84,22.85,174400.0,16.9055,16.9129,16.8981,16.9055,174400.0
2014-02-03 15:10:00,22.85,22.85,22.84,22.85,554400.0,16.9055,16.9055,16.8981,16.9055,554400.0
2014-02-03 15:20:00,22.84,22.85,22.84,22.84,226400.0,16.8981,16.9055,16.8981,16.8981,226400.0
2014-02-03 15:30:00,22.84,22.85,22.82,22.84,267200.0,16.8981,16.9055,16.8833,16.8981,267200.0
2014-02-03 15:40:00,22.84,22.84,22.78,22.78,328800.0,16.8981,16.8981,16.8537,16.8537,328800.0
2014-02-03 15:50:00,22.78,22.82,22.77,22.81,1125600.0,16.8537,16.8833,16.8463,16.8759,1125600.0
2014-02-04 09:30:00,22.86,22.87,22.62,22.68,412800.0,16.9129,16.9203,16.7354,16.7797,412800.0
2014-02-04 09:40:00,22.7,22.72,22.57,22.64,161600.0,16.7945,16.8093,16.6984,16.7502,161600.0
2014-02-04 09:50:00,22.64,22.69,22.59,22.61,156400.0,16.7502,16.7871,16.7132,16.728,156400.0
2014-02-04 10:00:00,22.61,22.64,22.57,22.57,132400.0,16.728,16.7502,16.6984,16.6984,132400.0
2014-02-04 10:10:00,22.55,22.59,22.55,22.58,118800.0,16.6836,16.7132,16.6836,16.7058,118800.0
2014-02-04 10:20:00,22.58,22.6,22.55,22.58,87200.0,16.7058,16.7206,16.6836,16.7058,87200.0
2014-02-04 10:30:00,22.59,22.64,22.56,22.57,136400.0,16.7132,16.7502,16.691,16.6984,136400.0
2014-02-04 10:40:00,22.57,22.59,22.51,22.51,220000.0,16.6984,16.7132,16.654,16.654,220000.0
2014-02-04 10:50:00,22.52,22.53,22.5,22.51,269200.0,16.6614,16.6688,16.6466,16.654,269200.0
2014-02-04 11:00:00,22.5,22.53,22.5,22.52,400800.0,16.6466,16.6688,16.6466,16.6614,400800.0
2014-02-04 11:10:00,22.52,22.53,22.5,22.5,149200.0,16.6614,16.6688,16.6466,16.6466,149200.0
2014-02-04 11:20:00,22.5,22.53,22.49,22.5,169200.0,16.6466,16.6688,16.6392,16.6466,169200.0
2014-02-04 11:30:00,22.51,22.52,22.49,22.51,156000.0,16.654,16.6614,16.6392,16.654,156000.0
2014-02-04 11:40:00,22.5,22.53,22.5,22.53,251200.0,16.6466,16.6688,16.6466,16.6688,251200.0
2014-02-04 11:50:00,22.53,22.56,22.52,22.55,66800.0,16.6688,16.691,16.6614,16.6836,66800.0
2014-02-04 12:00:00,22.56,22.58,22.56,22.57,74800.0,16.691,16.7058,16.691,16.6984,74800.0
2014-02-04 12:10:00,22.57,22.58,22.53,22.55,122400.0,16.6984,16.7058,16.6688,16.6836,122400.0
2014-02-04 12:20:00,22.55,22.58,22.55,22.56,212800.0,16.6836,16.7058,16.6836,16.691,212800.0
2014-02-04 12:30:00,22.57,22.57,22.54,22.54,105200.0,16.6984,16.6984,16.6762,16.6762,105200.0
2014-02-04 12:40:00,22.54,22.57,22.54,22.57,66000.0,16.6762,16.6984,16.6762,16.6984,66000.0
2014-02-04 12:50:00,22.57,22.57,22.54,22.54,181200.0,16.6984,16.6984,16.6762,16.6762,181200.0
2014-02-04 13:00:00,22.55,22.56,22.53,22.54,177600.0,16.6836,16.691,16.6688,16.6762,177600.0
2014-02-04 13:10:00,22.54,22.54,22.51,22.54,240800.0,16.6762,16.6762,16.654,16.6762,240800.0
2014-02-04 13:20:00,22.54,22.58,22.52,22.55,218800.0,16.6762,16.7058,16.6614,16.6836,218800.0
2014-02-04 13:30:00,22.55,22.58,22.54,22.58,152000.0,16.6836,16.7058,16.6762,16.7058,152000.0
2014-02-04 13:40:00,22.57,22.59,22.57,22.58,50400.0,16.6984,16.7132,16.6984,16.7058,50400.0
2014-02-04 13:50:00,22.58,22.58,22.54,22.55,96800.0,16.7058,16.7058,16.6762,16.6836,96800.0
2014-02-04 14:00:00,22.55,22.56,22.53,22.54,66000.0,16.6836,16.691,16.6688,16.6762,66000.0
2014-02-04 14:10:00,22.53,22.54,22.52,22.53,148400.0,16.6688,16.6762,16.6614,16.6688,148400.0
2014-02-04 14:20:00,22.53,22.56,22.53,22.53,82800.0,16.6688,16.691,16.6688,16.6688,82800.0
2014-02-04 14:30:00,22.54,22.54,22.51,22.52,107200.0,16.6762,16.6762,16.654,16.6614,107200.0
2014-02-04 14:40:00,22.52,22.53,22.52,22.52,109600.0,16.6614,16.6688,16.6614,16.6614,109600.0
2014-02-04 14:50:00,22.53,22.53,22.52,22.52,119600.0,16.6688,16.6688,16.6614,16.6614,119600.0
2014-02-04 15:00:00,22.53,22.56,22.53,22.56,123200.0,16.6688,16.691,16.6688,16.691,123200.0
2014-02-04 15:10:00,22.56,22.56,22.52,22.53,94000.0,16.691,16.691,16.6614,16.6688,94000.0
2014-02-04 15:20:00,22.53,22.53,22.46,22.46,240000.0,16.6688,16.6688,16.617,16.617,240000.0
2014-02-04 15:30:00,22.47,22.54,22.45,22.53,338400.0,16.6244,16.6762,16.6096,16.6688,338400.0
2014-02-04 15:40:00,22.54,22.56,22.51,22.55,458800.0,16.6762,16.691,16.654,16.6836,458800.0
2014-02-04 15:50:00,22.55,22.58,22.53,22.53,775200.0,16.6836,16.7058,16.6688,16.6688,775200.0
2014-02-05 09:30:00,22.48,22.5,22.33,22.45,423600.0,16.6318,16.6466,16.5208,16.6096,423600.0
2014-02-05 09:40:00,22.43,22.5,22.42,22.43,119200.0,16.5948,16.6466,16.5874,16.5948,119200.0
2014-02-05 09:50:00,22.43,22.43,22.33,22.34,92000.0,16.5948,16.5948,16.5208,16.5282,92000.0
2014-02-05 10:00:00,22.34,22.51,22.33,22.43,372800.0,16.5282,16.654,16.5208,16.5948,372800.0
2014-02-05 10:10:00,22.44,22.47,22.41,22.47,244400.0,16.6022,16.6244,16.58,16.6244,244400.0
2014-02-05 10:20:00,22.47,22.53,22.45,22.5,369200.0,16.6244,16.6688,16.6096,16.6466,369200.0
2014-02-05 10:30:00,22.5,22.55,22.5,22.51,175200.0,16.6466,16.6836,16.6466,16.654,175200.0
2014-02-05 10:40:00,22.51,22.54,22.51,22.52,154000.0,16.654,16.6762,16.654,16.6614,154000.0
2014-02-05 10:50:00,22.52,22.54,22.5,22.51,107600.0,16.6614,16.6762,16.6466,16.654,107600.0
2014-02-05 11:00:00,22.51,22.52,22.44,22.45,318800.0,16.654,16.6614,16.6022,16.6096,318800.0
2014-02-05 11:10:00,22.45,22.45,22.41,22.42,221200.0,16.6096,16.6096,16.58,16.5874,221200.0
2014-02-05 11:20:00,22.42,22.43,22.41,22.41,378800.0,16.5874,16.5948,16.58,16.58,378800.0
2014-02-05 11:30:00,22.42,22.42,22.39,22.4,176800.0,16.5874,16.5874,16.5652,16.5726,176800.0
2014-02-05 11:40:00,22.4,22.41,22.36,22.4,140800.0,16.5726,16.58,16.543,16.5726,140800.0
2014-02-05 11:50:00,22.4,22.42,22.39,22.41,159200.0,16.5726,16.5874,16.5652,16.58,159200.0
2014-02-05 12:00:00,22.41,22.42,22.39,22.4,187200.0,16.58,16.5874,16.5652,16.5726,187200.0
2014-02-05 12:10:00,22.4,22.41,22.36,22.39,197600.0,16.5726,16.58,16.543,16.5652,197600.0
2014-02-05 12:20:00,22.39,22.39,22.36,22.36,150800.0,16.5652,16.5652,16.543,16.543,150800.0
2014-02-05 12:30:00,22.36,22.38,22.36,22.37,130800.0,16.543,16.5578,16.543,16.5504,130800.0
2014-02-05 12:40:00,22.37,22.38,22.36,22.36,84800.0,16.5504,16.5578,16.543,16.543,84800.0
2014-02-05 12:50:00,22.37,22.38,22.37,22.37,121600.0,16.5504,16.5578,16.5504,16.5504,121600.0
2014-02-05 13:00:00,22.38,22.38,22.36,22.37,206400.0,16.5578,16.5578,16.543,16.5504,206400.0
2014-02-05 13:10:00,22.37,22.38,22.36,22.38,103600.0,16.5504,16.5578,16.543,16.5578,103600.0
2014-02-05 13:20:00,22.37,22.38,22.34,22.35,96800.0,16.5504,16.5578,16.5282,16.5356,96800.0
2014-02-05 13:30:00,22.35,22.35,22.33,22.35,110400.0,16.5356,16.5356,16.5208,16.5356,110400.0
2014-02-05 13:40:00,22.35,22.38,22.35,22.36,79600.0,16.5356,16.5578,16.5356,16.543,79600.0
2014-02-05 13:50:00,22.36,22.37,22.35,22.36,94400.0,16.543,16.5504,16.5356,16.543,94400.0
2014-02-05 14:00:00,22.36,22.37,22.34,22.35,113200.0,16.543,16.5504,16.5282,16.5356,113200.0
2014-02-05 14:10:00,22.35,22.35,22.31,22.32,180800.0,16.5356,16.5356,16.506,16.5134,180800.0
2014-02-05 14:20:00,22.32,22.35,22.32,22.35,135200.0,16.5134,16.5356,16.5134,16.5356,135200.0
2014-02-05 14:30:00,22.35,22.35,22.32,22.33,176400.0,16.5356,16.5356,16.5134,16.5208,176400.0
2014-02-05 14:40:00,22.33,22.35,22.33,22.34,92000.0,16.5208,16.5356,16.5208,16.5282,92000.0
2014-02-05 14:50:00,22.34,22.35,22.32,22.33,112400.0,16.5282,16.5356,16.5134,16.5208,112400.0
2014-02-05 15:00:00,22.33,22.35,22.32,22.34,431600.0,16.5208,16.5356,16.5134,16.5282,431600.0
2014-02-05 15:10:00,22.34,22.39,22.34,22.38,332000.0,16.5282,16.5652,16.5282,16.5578,332000.0
2014-02-05 15:20:00,22.38,22.38,22.34,22.37,173200.0,16.5578,16.5578,16.5282,16.5504,173200.0
2014-02-05 15:30:00,22.37,22.38,22.35,22.35,228000.0,16.5504,16.5578,16.5356,16.5356,228000.0
2014-02-05 15:40:00,22.35,22.38,22.34,22.38,316000.0,16.5356,16.5578,16.5282,16.5578,316000.0
2014-02-05 15:50:00,22.37,22.37,22.33,22.35,400400.0,16.5504,16.5504,16.5208,16.5356,400400.0
2014-02-06 09:30:00,22.33,22.37,22.25,22.28,288800.0,16.5208,16.5504,16.4616,16.4838,288800.0
2014-02-06 09:40:00,22.27,22.31,22.25,22.29,172800.0,16.4764,16.506,16.4616,16.4912,172800.0
2014-02-06 09:50:00,22.29,22.3,22.27,22.3,144800.0,16.4912,16.4986,16.4764,16.4986,144800.0
2014-02-06 10:00:00,22.3,22.35,22.28,22.33,317600.0,16.4986,16.5356,16.4838,16.5208,317600.0
2014-02-06 10:10:00,22.32,22.33,22.29,22.3,96800.0,16.5134,16.5208,16.4912,16.4986,96800.0
2014-02-06 10:20:00,22.3,22.31,22.28,22.3,452000.0,16.4986,16.506,16.4838,16.4986,452000.0
2014-02-06 10:30:00,22.3,22.33,22.29,22.33,312800.0,16.4986,16.5208,16.4912,16.5208,312800.0
2014-02-06 10:40:00,22.32,22.35,22.31,22.32,246000.0,16.5134,16.5356,16.506,16.5134,246000.0
2014-02-06 10:50:00,22.32,22.34,22.31,22.33,178400.0,16.5134,16.5282,16.506,16.5208,178400.0
2014-02-06 11:00:00,22.33,22.34,22.32,22.33,128800.0,16.5208,16.5282,16.5134,16.5208,128800.0
2014-02-06 11:10:00,22.33,22.34,22.32,22.32,88800.0,16.5208,16.5282,16.5134,16.5134,88800.0
2014-02-06 11:20:00,22.32,22.34,22.32,22.33,104800.0,16.5134,16.5282,16.5134,16.5208,104800.0
2014-02-06 11:30:00,22.33,22.38,22.33,22.36,180400.0,16.5208,16.5578,16.5208,16.543,180400.0
2014-02-06 11:40:00,22.36,22.39,22.35,22.38,132800.0,16.543,16.5652,16.5356,16.5578,132800.0
2014-02-06 11:50:00,22.38,22.38,22.35,22.35,125600.0,16.5578,16.5578,16.5356,16.5356,125600.0
2014-02-06 12:00:00,22.36,22.38,22.35,22.37,69600.0,16.543,16.5578,16.5356,16.5504,69600.0
2014-02-06 12:10:00,22.37,22.41,22.36,22.4,86800.0,16.5504,16.58,16.543,16.5726,86800.0
2014-02-06 12:20:00,22.4,22.43,22.39,22.43,52800.0,16.5726,16.5948,16.5652,16.5948,52800.0
2014-02-06 12:30:00,22.43,22.43,22.4,22.41,63200.0,16.5948,16.5948,16.5726,16.58,63200.0
2014-02-06 12:40:00,22.41,22.41,22.36,22.37,81600.0,16.58,16.58,16.543,16.5504,81600.0
2014-02-06 12:50:00,22.37,22.39,22.36,22.38,148400.0,16.5504,16.5652,16.543,16.5578,148400.0
2014-02-06 13:00:00,22.38,22.38,22.35,22.35,63200.0,16.5578,16.5578,16.5356,16.5356,63200.0
2014-02-06 13:10:00,22.35,22.37,22.31,22.31,99600.0,16.5356,16.5504,16.506,16.506,99600.0
2014-02-06 13:20:00,22.31,22.32,22.29,22.29,104800.0,16.506,16.5134,16.4912,16.4912,104800.0
2014-02-06 13:30:00,22.29,22.31,22.26,22.3,114000.0,16.4912,16.506,16.469,16.4986,114000.0
2014-02-06 13:40:00,22.3,22.32,22.29,22.3,72400.0,16.4986,16.5134,16.4912,16.4986,72400.0
2014-02-06 13:50:00,22.3,22.32,22.29,22.31,89200.0,16.4986,16.5134,16.4912,16.506,89200.0
2014-02-06 14:00:00,22.31,22.35,22.31,22.35,55200.0,16.506,16.5356,16.506,16.5356,55200.0
2014-02-06 14:10:00,22.35,22.39,22.35,22.38,104800.0,16.5356,16.5652,16.5356,16.5578,104800.0
2014-02-06 14:20:00,22.38,22.41,22.38,22.4,102800.0,16.5578,16.58,16.5578,16.5726,102800.0
2014-02-06 14:30:00,22.4,22.4,22.38,22.39,74800.0,16.5726,16.5726,16.5578,16.5652,74800.0
2014-02-06 14:40:00,22.39,22.4,22.38,22.4,77200.0,16.5652,16.5726,16.5578,16.5726,77200.0
2014-02-06 14:50:00,22.4,22.42,22.4,22.41,139200.0,16.5726,16.5874,16.5726,16.58,139200.0
2014-02-06 15:00:00,22.41,22.43,22.4,22.42,148400.0,16.58,16.5948,16.5726,16.5874,148400.0
2014-02-06 15:10:00,22.42,22.43,22.42,22.43,122400.0,16.5874,16.5948,16.5874,16.5948,122400.0
2014-02-06 15:20:00,22.43,22.43,22.41,22.42,196800.0,16.5948,16.5948,16.58,16.5874,196800.0
2014-02-06 15:30:00,22.42,22.42,22.4,22.41,158000.0,16.5874,16.5874,16.5726,16.58,158000.0
2014-02-06 15:40:00,22.41,22.42,22.41,22.41,250000.0,16.58,16.5874,16.58,16.58,250000.0
2014-02-06 15:50:00,22.41,22.46,22.41,22.45,512400.0,16.58,16.617,16.58,16.6096,512400.0
2014-02-07 09:30:00,22.65,22.87,22.46,22.54,1024800.0,16.7576,16.9203,16.617,16.6762,1024800.0
2014-02-07 09:40:00,22.53,22.65,22.5,22.6,293200.0,16.6688,16.7576,16.6466,16.7206,293200.0
2014-02-07 09:50:00,22.59,22.62,22.56,22.6,202400.0,16.7132,16.7354,16.691,16.7206,202400.0
2014-02-07 10:00:00,22.61,22.64,22.52,22.55,290400.0,16.728,16.7502,16.6614,16.6836,290400.0
2014-02-07 10:10:00,22.55,22.56,22.47,22.5,188400.0,16.6836,16.691,16.6244,16.6466,188400.0
2014-02-07 10:20:00,22.5,22.57,22.48,22.56,380800.0,16.6466,16.6984,16.6318,16.691,380800.0
2014-02-07 10:30:00,22.57,22.59,22.5,22.51,323600.0,16.6984,16.7132,16.6466,16.654,323600.0
2014-02-07 10:40:00,22.5,22.52,22.49,22.51,234400.0,16.6466,16.6614,16.6392,16.654,234400.0
2014-02-07 10:50:00,22.51,22.52,22.49,22.49,312800.0,16.654,16.6614,16.6392,16.6392,312800.0
2014-02-07 11:00:00,22.49,22.51,22.49,22.5,237200.0,16.6392,16.654,16.6392,16.6466,237200.0
2014-02-07 11:10:00,22.5,22.53,22.49,22.5,179600.0,16.6466,16.6688,16.6392,16.6466,179600.0
2014-02-07 11:20:00,22.5,22.53,22.48,22.48,164800.0,16.6466,16.6688,16.6318,16.6318,164800.0
2014-02-07 11:30:00,22.48,22.52,22.46,22.47,163200.0,16.6318,16.6614,16.617,16.6244,163200.0
2014-02-07 11:40:00,22.47,22.51,22.46,22.48,246400.0,16.6244,16.654,16.617,16.6318,246400.0
2014-02-07 11:50:00,22.49,22.5,22.48,22.49,100400.0,16.6392,16.6466,16.6318,16.6392,100400.0
2014-02-07 12:00:00,22.48,22.5,22.48,22.49,139200.0,16.6318,16.6466,16.6318,16.6392,139200.0
2014-02-07 12:10:00,22.49,22.51,22.49,22.49,140800.0,16.6392,16.654,16.6392,16.6392,140800.0
2014-02-07 12:20:00,22.49,22.57,22.49,22.57,120000.0,16.6392,16.6984,16.6392,16.6984,120000.0
2014-02-07 12:30:00,22.57,22.59,22.57,22.58,116800.0,16.6984,16.7132,16.6984,16.7058,116800.0
2014-02-07 12:40:00,22.58,22.59,22.57,22.57,85200.0,16.7058,16.7132,16.6984,16.6984,85200.0
2014-02-07 12:50:00,22.57,22.58,22.56,22.57,90000.0,16.6984,16.7058,16.691,16.6984,90000.0
2014-02-07 13:00:00,22.57,22.6,22.57,22.6,72800.0,16.6984,16.7206,16.6984,16.7206,72800.0
2014-02-07 13:10:00,22.61,22.62,22.57,22.57,116400.0,16.728,16.7354,16.6984,16.6984,116400.0
2014-02-07 13:20:00,22.57,22.59,22.55,22.55,135200.0,16.6984,16.7132,16.6836,16.6836,135200.0
2014-02-07 13:30:00,22.55,22.56,22.54,22.54,210400.0,16.6836,16.691,16.6762,16.6762,210400.0
2014-02-07 13:40:00,22.54,22.58,22.54,22.56,175600.0,16.6762,16.7058,16.6762,16.691,175600.0
2014-02-07 13:50:00,22.56,22.6,22.56,22.6,139200.0,16.691,16.7206,16.691,16.7206,139200.0
2014-02-07 14:00:00,22.6,22.6,22.57,22.57,104000.0,16.7206,16.7206,16.6984,16.6984,104000.0
2014-02-07 14:10:00,22.57,22.57,22.56,22.57,140800.0,16.6984,16.6984,16.691,16.6984,140800.0
2014-02-07 14:20:00,22.57,22.59,22.56,22.56,223200.0,16.6984,16.7132,16.691,16.691,223200.0
2014-02-07 14:30:00,22.56,22.56,22.51,22.55,117200.0,16.691,16.691,16.654,16.6836,117200.0
2014-02-07 14:40:00,22.55,22.57,22.55,22.56,115200.0,16.6836,16.6984,16.6836,16.691,115200.0
2014-02-07 14:50:00,22.56,22.58,22.55,22.57,138000.0,16.691,16.7058,16.6836,16.6984,138000.0
2014-02-07 15:00:00,22.57,22.61,22.57,22.61,178800.0,16.6984,16.728,16.6984,16.728,178800.0
2014-02-07 15:10:00,22.61,22.61,22.59,22.59,184000.0,16.728,16.728,16.7132,16.7132,184000.0
2014-02-07 15:20:00,22.59,22.61,22.58,22.61,144800.0,16.7132,16.728,16.7058,16.728,144800.0
2014-02-07 15:30:00,22.61,22.64,22.61,22.64,247600.0,16.728,16.7502,16.728,16.7502,247600.0
2014-02-07 15:40:00,22.64,22.66,22.61,22.64,334800.0,16.7502,16.7649,16.728,16.7502,334800.0
2014-02-07 15:50:00,22.64,22.67,22.63,22.65,829600.0,16.7502,16.7723,16.7428,16.7576,829600.0
2014-02-10 09:30:00,22.59,22.65,22.49,22.64,192800.0,16.7132,16.7576,16.6392,16.7502,192800.0
2014-02-10 09:40:00,22.64,22.66,22.58,22.65,150000.0,16.7502,16.7649,16.7058,16.7576,150000.0
2014-02-10 09:50:00,22.64,22.72,22.63,22.7,138800.0,16.7502,16.8093,16.7428,16.7945,138800.0
2014-02-10 10:00:00,22.71,22.79,22.71,22.78,202000.0,16.8019,16.8611,16.8019,16.8537,202000.0
2014-02-10 10:10:00,22.79,22.83,22.78,22.79,166400.0,16.8611,16.8907,16.8537,16.8611,166400.0
2014-02-10 10:20:00,22.78,22.81,22.77,22.79,96800.0,16.8537,16.8759,16.8463,16.8611,96800.0
2014-02-10 10:30:00,22.79,22.82,22.75,22.77,206000.0,16.8611,16.8833,16.8315,16.8463,206000.0
2014-02-10 10:40:00,22.77,22.8,22.77,22.8,132000.0,16.8463,16.8685,16.8463,16.8685,132000.0
2014-02-10 10:50:00,22.8,22.85,22.79,22.83,172400.0,16.8685,16.9055,16.8611,16.8907,172400.0
2014-02-10 11:00:00,22.81,22.84,22.8,22.83,114400.0,16.8759,16.8981,16.8685,16.8907,114400.0
2014-02-10 11:10:00,22.83,22.86,22.82,22.82,108800.0,16.8907,16.9129,16.8833,16.8833,108800.0
2014-02-10 11:20:00,22.82,22.84,22.79,22.79,114400.0,16.8833,16.8981,16.8611,16.8611,114400.0
2014-02-10 11:30:00,22.8,22.8,22.78,22.78,118400.0,16.8685,16.8685,16.8537,16.8537,118400.0
2014-02-10 11:40:00,22.78,22.79,22.74,22.76,144400.0,16.8537,16.8611,16.8241,16.8389,144400.0
2014-02-10 11:50:00,22.76,22.77,22.74,22.77,108000.0,16.8389,16.8463,16.8241,16.8463,108000.0
2014-02-10 12:00:00,22.76,22.76,22.73,22.76,112800.0,16.8389,16.8389,16.8167,16.8389,112800.0
2014-02-10 12:10:00,22.75,22.75,22.74,22.75,106000.0,16.8315,16.8315,16.8241,16.8315,106000.0
2014-02-10 12:20:00,22.75,22.78,22.74,22.74,73600.0,16.8315,16.8537,16.8241,16.8241,73600.0
2014-02-10 12:30:00,22.74,22.75,22.72,22.73,73200.0,16.8241,16.8315,16.8093,16.8167,73200.0
2014-02-10 12:40:00,22.73,22.77,22.72,22.77,80000.0,16.8167,16.8463,16.8093,16.8463,80000.0
2014-02-10 12:50:00,22.77,22.77,22.74,22.76,58800.0,16.8463,16.8463,16.8241,16.8389,58800.0
2014-02-10 13:00:00,22.76,22.81,22.76,22.8,74000.0,16.8389,16.8759,16.8389,16.8685,74000.0
2014-02-10 13:10:00,22.79,22.79,22.76,22.77,84000.0,16.8611,16.8611,16.8389,16.8463,84000.0
2014-02-10 13:20:00,22.77,22.77,22.75,22.75,47600.0,16.8463,16.8463,16.8315,16.8315,47600.0
2014-02-10 13:30:00,22.75,22.75,22.73,22.74,76000.0,16.8315,16.8315,16.8167,16.8241,76000.0
2014-02-10 13:40:00,22.74,22.77,22.73,22.75,90000.0,16.8241,16.8463,16.8167,16.8315,90000.0
2014-02-10 13:50:00,22.75,22.76,22.74,22.76,77200.0,16.8315,16.8389,16.8241,16.8389,77200.0
2014-02-10 14:00:00,22.75,22.75,22.74,22.75,89200.0,16.8315,16.8315,16.8241,16.8315,89200.0
2014-02-10 14:10:00,22.76,22.79,22.76,22.78,58000.0,16.8389,16.8611,16.8389,16.8537,58000.0
2014-02-10 14:20:00,22.78,22.79,22.77,22.79,140800.0,16.8537,16.8611,16.8463,16.8611,140800.0
2014-02-10 14:30:00,22.78,22.8,22.78,22.8,96800.0,16.8537,16.8685,16.8537,16.8685,96800.0
2014-02-10 14:40:00,22.8,22.8,22.79,22.8,66000.0,16.8685,16.8685,16.8611,16.8685,66000.0
2014-02-10 14:50:00,22.79,22.82,22.79,22.82,98000.0,16.8611,16.8833,16.8611,16.8833,98000.0
2014-02-10 15:00:00,22.82,22.83,22.81,22.83,107200.0,16.8833,16.8907,16.8759,16.8907,107200.0
2014-02-10 15:10:00,22.83,22.84,22.82,22.83,137600.0,16.8907,16.8981,16.8833,16.8907,137600.0
2014-02-10 15:20:00,22.83,22.83,22.81,22.83,122800.0,16.8907,16.8907,16.8759,16.8907,122800.0
2014-02-10 15:30:00,22.82,22.83,22.81,22.81,162800.0,16.8833,16.8907,16.8759,16.8759,162800.0
2014-02-10 15:40:00,22.81,22.83,22.78,22.8,210800.0,16.8759,16.8907,16.8537,16.8685,210800.0
2014-02-10 15:50:00,22.8,22.84,22.79,22.84,417200.0,16.8685,16.8981,16.8611,16.8981,417200.0
2014-02-11 09:30:00,22.78,22.84,22.75,22.84,157200.0,16.8537,16.8981,16.8315,16.8981,157200.0
2014-02-11 09:40:00,22.82,22.88,22.81,22.86,134000.0,16.8833,16.9277,16.8759,16.9129,134000.0
2014-02-11 09:50:00,22.85,22.85,22.78,22.8,118000.0,16.9055,16.9055,16.8537,16.8685,118000.0
2014-02-11 10:00:00,22.79,22.85,22.78,22.84,112400.0,16.8611,16.9055,16.8537,16.8981,112400.0
2014-02-11 10:10:00,22.84,22.88,22.82,22.86,101200.0,16.8981,16.9277,16.8833,16.9129,101200.0
2014-02-11 10:20:00,22.86,22.98,22.86,22.94,155200.0,16.9129,17.0017,16.9129,16.9721,155200.0
2014-02-11 10:30:00,22.95,22.95,22.91,22.91,82400.0,16.9795,16.9795,16.9499,16.9499,82400.0
2014-02-11 10:40:00,22.91,22.93,22.9,22.9,72000.0,16.9499,16.9647,16.9425,16.9425,72000.0
2014-02-11 10:50:00,22.91,22.93,22.89,22.91,79600.0,16.9499,16.9647,16.9351,16.9499,79600.0
2014-02-11 11:00:00,22.91,22.93,22.91,22.92,56000.0,16.9499,16.9647,16.9499,16.9573,56000.0
2014-02-11 11:10:00,22.92,22.95,22.92,22.94,92400.0,16.9573,16.9795,16.9573,16.9721,92400.0
2014-02-11 11:20:00,22.95,23.0,22.95,22.98,121600.0,16.9795,17.0165,16.9795,17.0017,121600.0
2014-02-11 11:30:00,22.98,23.05,22.96,23.02,175200.0,17.0017,17.0535,16.9869,17.0313,175200.0
2014-02-11 11:40:00,23.02,23.05,23.01,23.04,62800.0,17.0313,17.0535,17.0239,17.0461,62800.0
2014-02-11 11:50:00,23.04,23.05,23.0,23.02,127200.0,17.0461,17.0535,17.0165,17.0313,127200.0
2014-02-11 12:00:00,23.02,23.03,23.01,23.01,85200.0,17.0313,17.0387,17.0239,17.0239,85200.0
2014-02-11 12:10:00,23.01,23.03,23.01,23.03,39600.0,17.0239,17.0387,17.0239,17.0387,39600.0
2014-02-11 12:20:00,23.03,23.04,23.02,23.04,104400.0,17.0387,17.0461,17.0313,17.0461,104400.0
2014-02-11 12:30:00,23.04,23.05,23.03,23.05,129600.0,17.0461,17.0535,17.0387,17.0535,129600.0
2014-02-11 12:40:00,23.05,23.06,23.03,23.05,182800.0,17.0535,17.0609,17.0387,17.0535,182800.0
2014-02-11 12:50:00,23.06,23.08,23.03,23.07,230400.0,17.0609,17.0757,17.0387,17.0683,230400.0
2014-02-11 13:00:00,23.07,23.11,23.06,23.1,90000.0,17.0683,17.0979,17.0609,17.0905,90000.0
2014-02-11 13:10:00,23.11,23.12,23.1,23.1,177200.0,17.0979,17.1053,17.0905,17.0905,177200.0
2014-02-11 13:20:00,23.1,23.13,23.1,23.12,111200.0,17.0905,17.1127,17.0905,17.1053,111200.0
2014-02-11 13:30:00,23.12,23.13,23.12,23.12,83600.0,17.1053,17.1127,17.1053,17.1053,83600.0
2014-02-11 13:40:00,23.12,23.15,23.11,23.13,107200.0,17.1053,17.1275,17.0979,17.1127,107200.0
2014-02-11 13:50:00,23.13,23.17,23.13,23.16,252800.0,17.1127,17.1423,17.1127,17.1349,252800.0
2014-02-11 14:00:00,23.16,23.16,23.12,23.13,423600.0,17.1349,17.1349,17.1053,17.1127,423600.0
2014-02-11 14:10:00,23.13,23.13,23.06,23.06,118400.0,17.1127,17.1127,17.0609,17.0609,118400.0
2014-02-11 14:20:00,23.07,23.07,22.99,22.99,362000.0,17.0683,17.0683,17.0091,17.0091,362000.0
2014-02-11 14:30:00,22.99,23.06,22.99,23.06,217200.0,17.0091,17.0609,17.0091,17.0609,217200.0
2014-02-11 14:40:00,23.06,23.09,23.06,23.07,91200.0,17.0609,17.0831,17.0609,17.0683,91200.0
2014-02-11 14:50:00,23.07,23.07,23.04,23.06,135600.0,17.0683,17.0683,17.0461,17.0609,135600.0
2014-02-11 15:00:00,23.06,23.06,23.05,23.06,97200.0,17.0609,17.0609,17.0535,17.0609,97200.0
2014-02-11 15:10:00,23.06,23.07,23.05,23.06,192400.0,17.0609,17.0683,17.0535,17.0609,192400.0
2014-02-11 15:20:00,23.06,23.06,23.03,23.04,564800.0,17.0609,17.0609,17.0387,17.0461,564800.0
2014-02-11 15:30:00,23.04,23.04,22.99,22.99,334000.0,17.0461,17.0461,17.0091,17.0091,334000.0
2014-02-11 15:40:00,22.99,23.03,22.98,23.01,326800.0,17.0091,17.0387,17.0017,17.0239,326800.0
2014-02-11 15:50:00,23.02,23.03,22.97,22.99,731200.0,17.0313,17.0387,16.9943,17.0091,731200.0
2014-02-12 09:30:00,22.99,23.0,22.89,22.95,192400.0,17.0091,17.0165,16.9351,16.9795,192400.0
2014-02-12 09:40:00,22.96,23.06,22.96,23.03,73600.0,16.9869,17.0609,16.9869,17.0387,73600.0
2014-02-12 09:50:00,23.04,23.11,23.01,23.1,102400.0,17.0461,17.0979,17.0239,17.0905,102400.0
2014-02-12 10:00:00,23.1,23.13,23.1,23.12,140800.0,17.0905,17.1127,17.0905,17.1053,140800.0
2014-02-12 10:10:00,23.12,23.14,23.08,23.1,144400.0,17.1053,17.1201,17.0757,17.0905,144400.0
2014-02-12 10:20:00,23.11,23.15,23.08,23.15,109200.0,17.0979,17.1275,17.0757,17.1275,109200.0
2014-02-12 10:30:00,23.15,23.15,23.11,23.15,108400.0,17.1275,17.1275,17.0979,17.1275,108400.0
2014-02-12 10:40:00,23.15,23.16,23.11,23.13,114800.0,17.1275,17.1349,17.0979,17.1127,114800.0
2014-02-12 10:50:00,23.13,23.17,23.13,23.17,142400.0,17.1127,17.1423,17.1127,17.1423,142400.0
2014-02-12 11:00:00,23.17,23.19,23.16,23.17,253600.0,17.1423,17.1571,17.1349,17.1423,253600.0
2014-02-12 11:10:00,23.17,23.18,23.16,23.16,178000.0,17.1423,17.1497,17.1349,17.1349,178000.0
2014-02-12 11:20:00,23.16,23.17,23.13,23.13,404400.0,17.1349,17.1423,17.1127,17.1127,404400.0
2014-02-12 11:30:00,23.13,23.14,23.1,23.11,192000.0,17.1127,17.1201,17.0905,17.0979,192000.0
2014-02-12 11:40:00,23.11,23.12,23.08,23.1,83600.0,17.0979,17.1053,17.0757,17.0905,83600.0
2014-02-12 11:50:00,23.1,23.1,23.06,23.06,77200.0,17.0905,17.0905,17.0609,17.0609,77200.0
2014-02-12 12:00:00,23.06,23.09,23.05,23.08,76400.0,17.0609,17.0831,17.0535,17.0757,76400.0
2014-02-12 12:10:00,23.08,23.08,23.05,23.07,94800.0,17.0757,17.0757,17.0535,17.0683,94800.0
2014-02-12 12:20:00,23.07,23.08,23.07,23.08,68800.0,17.0683,17.0757,17.0683,17.0757,68800.0
2014-02-12 12:30:00,23.08,23.1,23.07,23.07,118000.0,17.0757,17.0905,17.0683,17.0683,118000.0
2014-02-12 12:40:00,23.08,23.1,23.08,23.1,163200.0,17.0757,17.0905,17.0757,17.0905,163200.0
2014-02-12 12:50:00,23.1,23.11,23.07,23.08,204400.0,17.0905,17.0979,17.0683,17.0757,204400.0
2014-02-12 13:00:00,23.09,23.09,23.06,23.06,83600.0,17.0831,17.0831,17.0609,17.0609,83600.0
2014-02-12 13:10:00,23.06,23.06,23.02,23.05,132400.0,17.0609,17.0609,17.0313,17.0535,132400.0
2014-02-12 13:20:00,23.05,23.05,23.03,23.04,66400.0,17.0535,17.0535,17.0387,17.0461,66400.0
2014-02-12 13:30:00,23.04,23.04,23.02,23.02,128400.0,17.0461,17.0461,17.0313,17.0313,128400.0
2014-02-12 13:40:00,23.02,23.02,22.99,23.0,148400.0,17.0313,17.0313,17.0091,17.0165,148400.0
2014-02-12 13:50:00,23.0,23.03,22.99,23.02,98800.0,17.0165,17.0387,17.0091,17.0313,98800.0
2014-02-12 14:00:00,23.03,23.05,23.03,23.03,102000.0,17.0387,17.0535,17.0387,17.0387,102000.0
2014-02-12 14:10:00,23.03,23.03,22.98,23.0,96800.0,17.0387,17.0387,17.0017,17.0165,96800.0
2014-02-12 14:20:00,23.0,23.02,22.99,22.99,73600.0,17.0165,17.0313,17.0091,17.0091,73600.0
2014-02-12 14:30:00,22.99,22.99,22.95,22.96,112400.0,17.0091,17.0091,16.9795,16.9869,112400.0
2014-02-12 14:40:00,22.96,22.97,22.94,22.96,121600.0,16.9869,16.9943,16.9721,16.9869,121600.0
2014-02-12 14:50:00,22.96,22.97,22.96,22.96,157600.0,16.9869,16.9943,16.9869,16.9869,157600.0
2014-02-12 15:00:00,22.96,22.99,22.96,22.98,138000.0,16.9869,17.0091,16.9869,17.0017,138000.0
2014-02-12 15:10:00,22.98,23.0,22.97,23.0,158000.0,17.0017,17.0165,16.9943,17.0165,158000.0
2014-02-12 15:20:00,23.0,23.02,23.0,23.0,97600.0,17.0165,17.0313,17.0165,17.0165,97600.0
2014-02-12 15:30:00,23.01,23.01,23.0,23.01,175200.0,17.0239,17.0239,17.0165,17.0239,175200.0
2014-02-12 15:40:00,23.01,23.04,23.01,23.02,264400.0,17.0239,17.0461,17.0239,17.0313,264400.0
2014-02-12 15:50:00,23.02,23.06,23.01,23.05,439200.0,17.0313,17.0609,17.0239,17.0535,439200.0
2014-02-13 09:30:00,22.94,23.05,22.92,22.99,198400.0,16.9721,17.0535,16.9573,17.0091,198400.0
2014-02-13 09:40:00,22.99,23.06,22.98,23.05,88800.0,17.0091,17.0609,17.0017,17.0535,88800.0
2014-02-13 09:50:00,23.07,23.11,23.05,23.06,108000.0,17.0683,17.0979,17.0535,17.0609,108000.0
2014-02-13 10:00:00,23.06,23.09,23.04,23.08,56800.0,17.0609,17.0831,17.0461,17.0757,56800.0
2014-02-13 10:10:00,23.09,23.09,23.06,23.07,83600.0,17.0831,17.0831,17.0609,17.0683,83600.0
2014-02-13 10:20:00,23.08,23.09,23.06,23.06,69600.0,17.0757,17.0831,17.0609,17.0609,69600.0
2014-02-13 10:30:00,23.06,23.09,23.06,23.07,50400.0,17.0609,17.0831,17.0609,17.0683,50400.0
2014-02-13 10:40:00,23.08,23.09,23.07,23.07,33200.0,17.0757,17.0831,17.0683,17.0683,33200.0
2014-02-13 10:50:00,23.07,23.1,23.06,23.09,158400.0,17.0683,17.0905,17.0609,17.0831,158400.0
2014-02-13 11:00:00,23.09,23.11,23.08,23.11,56400.0,17.0831,17.0979,17.0757,17.0979,56400.0
2014-02-13 11:10:00,23.11,23.17,23.1,23.15,40400.0,17.0979,17.1423,17.0905,17.1275,40400.0
2014-02-13 11:20:00,23.15,23.17,23.15,23.15,64000.0,17.1275,17.1423,17.1275,17.1275,64000.0
2014-02-13 11:30:00,23.16,23.19,23.15,23.15,60800.0,17.1349,17.1571,17.1275,17.1275,60800.0
2014-02-13 11:40:00,23.15,23.17,23.15,23.16,39600.0,17.1275,17.1423,17.1275,17.1349,39600.0
2014-02-13 11:50:00,23.16,23.17,23.14,23.17,48800.0,17.1349,17.1423,17.1201,17.1423,48800.0
2014-02-13 12:00:00,23.17,23.17,23.13,23.14,46000.0,17.1423,17.1423,17.1127,17.1201,46000.0
2014-02-13 12:10:00,23.14,23.16,23.13,23.13,36400.0,17.1201,17.1349,17.1127,17.1127,36400.0
2014-02-13 12:20:00,23.13,23.14,23.12,23.13,38400.0,17.1127,17.1201,17.1053,17.1127,38400.0
2014-02-13 12:30:00,23.12,23.15,23.12,23.15,42800.0,17.1053,17.1275,17.1053,17.1275,42800.0
2014-02-13 12:40:00,23.15,23.16,23.14,23.14,60800.0,17.1275,17.1349,17.1201,17.1201,60800.0
2014-02-13 12:50:00,23.14,23.16,23.13,23.13,65200.0,17.1201,17.1349,17.1127,17.1127,65200.0
2014-02-13 13:00:00,23.13,23.16,23.12,23.16,65600.0,17.1127,17.1349,17.1053,17.1349,65600.0
2014-02-13 13:10:00,23.16,23.2,23.16,23.2,42800.0,17.1349,17.1645,17.1349,17.1645,42800.0
2014-02-13 13:20:00,23.2,23.21,23.2,23.21,51200.0,17.1645,17.1719,17.1645,17.1719,51200.0
2014-02-13 13:30:00,23.21,23.22,23.2,23.2,70800.0,17.1719,17.1793,17.1645,17.1645,70800.0
2014-02-13 13:40:00,23.21,23.22,23.2,23.21,71600.0,17.1719,17.1793,17.1645,17.1719,71600.0
2014-02-13 13:50:00,23.22,23.23,23.2,23.21,81200.0,17.1793,17.1867,17.1645,17.1719,81200.0
2014-02-13 14:00:00,23.21,23.27,23.21,23.27,129600.0,17.1719,17.2163,17.1719,17.2163,129600.0
2014-02-13 14:10:00,23.27,23.28,23.23,23.24,103600.0,17.2163,17.2237,17.1867,17.1941,103600.0
2014-02-13 14:20:00,23.24,23.25,23.2,23.2,86400.0,17.1941,17.2015,17.1645,17.1645,86400.0
2014-02-13 14:30:00,23.2,23.22,23.2,23.22,72400.0,17.1645,17.1793,17.1645,17.1793,72400.0
2014-02-13 14:40:00,23.22,23.22,23.21,23.21,67600.0,17.1793,17.1793,17.1719,17.1719,67600.0
2014-02-13 14:50:00,23.21,23.23,23.21,23.22,159600.0,17.1719,17.1867,17.1719,17.1793,159600.0
2014-02-13 15:00:00,23.22,23.23,23.2,23.2,120800.0,17.1793,17.1867,17.1645,17.1645,120800.0
2014-02-13 15:10:00,23.2,23.21,23.2,23.21,96000.0,17.1645,17.1719,17.1645,17.1719,96000.0
2014-02-13 15:20:00,23.2,23.21,23.19,23.21,81200.0,17.1645,17.1719,17.1571,17.1719,81200.0
2014-02-13 15:30:00,23.21,23.22,23.19,23.2,187600.0,17.1719,17.1793,17.1571,17.1645,187600.0
2014-02-13 15:40:00,23.2,23.22,23.18,23.2,321600.0,17.1645,17.1793,17.1497,17.1645,321600.0
2014-02-13 15:50:00,23.2,23.22,23.2,23.2,550000.0,17.1645,17.1793,17.1645,17.1645,550000.0
2014-02-14 09:30:00,23.14,23.25,23.11,23.22,87200.0,17.1201,17.2015,17.0979,17.1793,87200.0
2014-02-14 09:40:00,23.2,23.22,23.17,23.2,36000.0,17.1645,17.1793,17.1423,17.1645,36000.0
2014-02-14 09:50:00,23.22,23.25,23.13,23.25,110000.0,17.1793,17.2015,17.1127,17.2015,110000.0
2014-02-14 10:00:00,23.25,23.27,23.22,23.25,98400.0,17.2015,17.2163,17.1793,17.2015,98400.0
2014-02-14 10:10:00,23.25,23.3,23.23,23.23,128800.0,17.2015,17.2385,17.1867,17.1867,128800.0
2014-02-14 10:20:00,23.23,23.25,23.23,23.25,170800.0,17.1867,17.2015,17.1867,17.2015,170800.0
2014-02-14 10:30:00,23.25,23.31,23.25,23.29,130000.0,17.2015,17.2459,17.2015,17.2311,130000.0
2014-02-14 10:40:00,23.28,23.3,23.25,23.27,81600.0,17.2237,17.2385,17.2015,17.2163,81600.0
2014-02-14 10:50:00,23.27,23.27,23.24,23.25,64000.0,17.2163,17.2163,17.1941,17.2015,64000.0
2014-02-14 11:00:00,23.25,23.26,23.24,23.24,65600.0,17.2015,17.2089,17.1941,17.1941,65600.0
2014-02-14 11:10:00,23.24,23.28,23.24,23.25,106800.0,17.1941,17.2237,17.1941,17.2015,106800.0
2014-02-14 11:20:00,23.24,23.24,23.22,23.22,271200.0,17.1941,17.1941,17.1793,17.1793,271200.0
2014-02-14 11:30:00,23.22,23.29,23.22,23.29,60800.0,17.1793,17.2311,17.1793,17.2311,60800.0
2014-02-14 11:40:00,23.29,23.29,23.25,23.25,62800.0,17.2311,17.2311,17.2015,17.2015,62800.0
2014-02-14 11:50:00,23.25,23.26,23.23,23.23,36000.0,17.2015,17.2089,17.1867,17.1867,36000.0
2014-02-14 12:00:00,23.24,23.26,23.24,23.24,62400.0,17.1941,17.2089,17.1941,17.1941,62400.0
2014-02-14 12:10:00,23.25,23.25,23.24,23.24,40400.0,17.2015,17.2015,17.1941,17.1941,40400.0
2014-02-14 12:20:00,23.25,23.27,23.25,23.27,46800.0,17.2015,17.2163,17.2015,17.2163,46800.0
2014-02-14 12:30:00,23.27,23.27,23.25,23.25,61200.0,17.2163,17.2163,17.2015,17.2015,61200.0
2014-02-14 12:40:00,23.25,23.27,23.25,23.27,63600.0,17.2015,17.2163,17.2015,17.2163,63600.0
2014-02-14 12:50:00,23.26,23.27,23.25,23.27,80400.0,17.2089,17.2163,17.2015,17.2163,80400.0
2014-02-14 13:00:00,23.27,23.27,23.25,23.27,73600.0,17.2163,17.2163,17.2015,17.2163,73600.0
2014-02-14 13:10:00,23.27,23.28,23.26,23.27,83200.0,17.2163,17.2237,17.2089,17.2163,83200.0
2014-02-14 13:20:00,23.26,23.27,23.26,23.27,55200.0,17.2089,17.2163,17.2089,17.2163,55200.0
2014-02-14 13:30:00,23.27,23.27,23.25,23.25,106800.0,17.2163,17.2163,17.2015,17.2015,106800.0
2014-02-14 13:40:00,23.25,23.27,23.25,23.25,102400.0,17.2015,17.2163,17.2015,17.2015,102400.0
2014-02-14 13:50:00,23.26,23.27,23.25,23.27,50400.0,17.2089,17.2163,17.2015,17.2163,50400.0
2014-02-14 14:00:00,23.27,23.27,23.26,23.27,82000.0,17.2163,17.2163,17.2089,17.2163,82000.0
2014-02-14 14:10:00,23.27,23.28,23.27,23.28,93600.0,17.2163,17.2237,17.2163,17.2237,93600.0
2014-02-14 14:20:00,23.28,23.3,23.28,23.3,68400.0,17.2237,17.2385,17.2237,17.2385,68400.0
2014-02-14 14:30:00,23.3,23.3,23.28,23.28,82000.0,17.2385,17.2385,17.2237,17.2237,82000.0
2014-02-14 14:40:00,23.28,23.3,23.28,23.29,114800.0,17.2237,17.2385,17.2237,17.2311,114800.0
2014-02-14 14:50:00,23.29,23.31,23.29,23.3,85200.0,17.2311,17.2459,17.2311,17.2385,85200.0
2014-02-14 15:00:00,23.3,23.3,23.29,23.3,65200.0,17.2385,17.2385,17.2311,17.2385,65200.0
2014-02-14 15:10:00,23.3,23.3,23.29,23.29,108400.0,17.2385,17.2385,17.2311,17.2311,108400.0
2014-02-14 15:20:00,23.29,23.3,23.28,23.3,121600.0,17.2311,17.2385,17.2237,17.2385,121600.0
2014-02-14 15:30:00,23.3,23.31,23.29,23.31,151200.0,17.2385,17.2459,17.2311,17.2459,151200.0
2014-02-14 15:40:00,23.31,23.32,23.3,23.32,314800.0,17.2459,17.2532,17.2385,17.2532,314800.0
2014-02-14 15:50:00,23.32,23.34,23.31,23.32,621200.0,17.2532,17.268,17.2459,17.2532,621200.0
2014-02-18 09:30:00,23.34,23.43,23.3,23.4,241600.0,17.268,17.3346,17.2385,17.3124,241600.0
2014-02-18 09:40:00,23.4,23.51,23.4,23.5,155600.0,17.3124,17.3938,17.3124,17.3864,155600.0
2014-02-18 09:50:00,23.5,23.51,23.44,23.47,117600.0,17.3864,17.3938,17.342,17.3642,117600.0
2014-02-18 10:00:00,23.46,23.48,23.4,23.42,254800.0,17.3568,17.3716,17.3124,17.3272,254800.0
2014-02-18 10:10:00,23.42,23.45,23.4,23.41,121600.0,17.3272,17.3494,17.3124,17.3198,121600.0
2014-02-18 10:20:00,23.41,23.43,23.39,23.41,122400.0,17.3198,17.3346,17.305,17.3198,122400.0
2014-02-18 10:30:00,23.42,23.43,23.37,23.41,103200.0,17.3272,17.3346,17.2902,17.3198,103200.0
2014-02-18 10:40:00,23.41,23.41,23.34,23.39,120800.0,17.3198,17.3198,17.268,17.305,120800.0
2014-02-18 10:50:00,23.38,23.38,23.32,23.33,118000.0,17.2976,17.2976,17.2532,17.2606,118000.0
2014-02-18 11:00:00,23.33,23.34,23.31,23.33,128800.0,17.2606,17.268,17.2459,17.2606,128800.0
2014-02-18 11:10:00,23.33,23.35,23.31,23.34,109600.0,17.2606,17.2754,17.2459,17.268,109600.0
2014-02-18 11:20:00,23.33,23.33,23.3,23.32,102800.0,17.2606,17.2606,17.2385,17.2532,102800.0
2014-02-18 11:30:00,23.32,23.36,23.32,23.35,198000.0,17.2532,17.2828,17.2532,17.2754,198000.0
2014-02-18 11:40:00,23.35,23.37,23.34,23.35,149200.0,17.2754,17.2902,17.268,17.2754,149200.0
2014-02-18 11:50:00,23.36,23.38,23.35,23.38,194000.0,17.2828,17.2976,17.2754,17.2976,194000.0
2014-02-18 12:00:00,23.38,23.39,23.36,23.38,190400.0,17.2976,17.305,17.2828,17.2976,190400.0
2014-02-18 12:10:00,23.39,23.4,23.37,23.37,110800.0,17.305,17.3124,17.2902,17.2902,110800.0
2014-02-18 12:20:00,23.37,23.42,23.36,23.41,68400.0,17.2902,17.3272,17.2828,17.3198,68400.0
2014-02-18 12:30:00,23.41,23.45,23.41,23.43,39200.0,17.3198,17.3494,17.3198,17.3346,39200.0
2014-02-18 12:40:00,23.42,23.43,23.39,23.4,58000.0,17.3272,17.3346,17.305,17.3124,58000.0
2014-02-18 12:50:00,23.4,23.42,23.38,23.4,64800.0,17.3124,17.3272,17.2976,17.3124,64800.0
2014-02-18 13:00:00,23.4,23.42,23.37,23.37,88400.0,17.3124,17.3272,17.2902,17.2902,88400.0
2014-02-18 13:10:00,23.38,23.4,23.37,23.4,57600.0,17.2976,17.3124,17.2902,17.3124,57600.0
2014-02-18 13:20:00,23.4,23.42,23.39,23.4,64400.0,17.3124,17.3272,17.305,17.3124,64400.0
2014-02-18 13:30:00,23.4,23.4,23.37,23.37,78400.0,17.3124,17.3124,17.2902,17.2902,78400.0
2014-02-18 13:40:00,23.38,23.38,23.29,23.33,232400.0,17.2976,17.2976,17.2311,17.2606,232400.0
2014-02-18 13:50:00,23.33,23.37,23.33,23.37,77600.0,17.2606,17.2902,17.2606,17.2902,77600.0
2014-02-18 14:00:00,23.37,23.38,23.36,23.36,81600.0,17.2902,17.2976,17.2828,17.2828,81600.0
2014-02-18 14:10:00,23.36,23.39,23.36,23.36,77200.0,17.2828,17.305,17.2828,17.2828,77200.0
2014-02-18 14:20:00,23.36,23.36,23.35,23.35,81200.0,17.2828,17.2828,17.2754,17.2754,81200.0
2014-02-18 14:30:00,23.36,23.37,23.34,23.34,84800.0,17.2828,17.2902,17.268,17.268,84800.0
2014-02-18 14:40:00,23.34,23.36,23.34,23.36,43600.0,17.268,17.2828,17.268,17.2828,43600.0
2014-02-18 14:50:00,23.36,23.38,23.36,23.37,64400.0,17.2828,17.2976,17.2828,17.2902,64400.0
2014-02-18 15:00:00,23.37,23.38,23.36,23.37,88800.0,17.2902,17.2976,17.2828,17.2902,88800.0
2014-02-18 15:10:00,23.37,23.38,23.36,23.37,93200.0,17.2902,17.2976,17.2828,17.2902,93200.0
2014-02-18 15:20:00,23.37,23.38,23.36,23.36,202400.0,17.2902,17.2976,17.2828,17.2828,202400.0
2014-02-18 15:30:00,23.36,23.36,23.34,23.35,256000.0,17.2828,17.2828,17.268,17.2754,256000.0
2014-02-18 15:40:00,23.35,23.39,23.35,23.37,333200.0,17.2754,17.305,17.2754,17.2902,333200.0
2014-02-18 15:50:00,23.37,23.37,23.31,23.34,1037200.0,17.2902,17.2902,17.2459,17.268,1037200.0
2014-02-19 09:30:00,23.35,23.35,23.17,23.23,256800.0,17.2754,17.2754,17.1423,17.1867,256800.0
2014-02-19 09:40:00,23.23,23.29,23.2,23.27,89600.0,17.1867,17.2311,17.1645,17.2163,89600.0
2014-02-19 09:50:00,23.26,23.34,23.25,23.31,95200.0,17.2089,17.268,17.2015,17.2459,95200.0
2014-02-19 10:00:00,23.3,23.41,23.3,23.37,95600.0,17.2385,17.3198,17.2385,17.2902,95600.0
2014-02-19 10:10:00,23.37,23.43,23.33,23.42,96400.0,17.2902,17.3346,17.2606,17.3272,96400.0
2014-02-19 10:20:00,23.41,23.42,23.35,23.39,163600.0,17.3198,17.3272,17.2754,17.305,163600.0
2014-02-19 10:30:00,23.4,23.4,23.33,23.33,83200.0,17.3124,17.3124,17.2606,17.2606,83200.0
2014-02-19 10:40:00,23.34,23.35,23.29,23.33,163200.0,17.268,17.2754,17.2311,17.2606,163200.0
2014-02-19 10:50:00,23.33,23.33,23.29,23.31,192400.0,17.2606,17.2606,17.2311,17.2459,192400.0
2014-02-19 11:00:00,23.31,23.32,23.28,23.29,140000.0,17.2459,17.2532,17.2237,17.2311,140000.0
2014-02-19 11:10:00,23.29,23.29,23.26,23.27,194400.0,17.2311,17.2311,17.2089,17.2163,194400.0
2014-02-19 11:20:00,23.26,23.29,23.2,23.25,295600.0,17.2089,17.2311,17.1645,17.2015,295600.0
2014-02-19 11:30:00,23.26,23.33,23.26,23.33,114000.0,17.2089,17.2606,17.2089,17.2606,114000.0
2014-02-19 11:40:00,23.33,23.35,23.32,23.35,68800.0,17.2606,17.2754,17.2532,17.2754,68800.0
2014-02-19 11:50:00,23.34,23.35,23.32,23.32,105200.0,17.268,17.2754,17.2532,17.2532,105200.0
2014-02-19 12:00:00,23.31,23.32,23.26,23.27,113600.0,17.2459,17.2532,17.2089,17.2163,113600.0
2014-02-19 12:10:00,23.28,23.28,23.24,23.25,78000.0,17.2237,17.2237,17.1941,17.2015,78000.0
2014-02-19 12:20:00,23.26,23.26,23.23,23.24,77200.0,17.2089,17.2089,17.1867,17.1941,77200.0
2014-02-19 12:30:00,23.24,23.26,23.22,23.24,42400.0,17.1941,17.2089,17.1793,17.1941,42400.0
2014-02-19 12:40:00,23.24,23.25,23.22,23.23,83600.0,17.1941,17.2015,17.1793,17.1867,83600.0
2014-02-19 12:50:00,23.23,23.25,23.22,23.25,88000.0,17.1867,17.2015,17.1793,17.2015,88000.0
2014-02-19 13:00:00,23.25,23.28,23.24,23.28,83200.0,17.2015,17.2237,17.1941,17.2237,83200.0
2014-02-19 13:10:00,23.28,23.31,23.28,23.31,46400.0,17.2237,17.2459,17.2237,17.2459,46400.0
2014-02-19 13:20:00,23.31,23.35,23.31,23.33,57600.0,17.2459,17.2754,17.2459,17.2606,57600.0
2014-02-19 13:30:00,23.34,23.35,23.33,23.34,60400.0,17.268,17.2754,17.2606,17.268,60400.0
2014-02-19 13:40:00,23.34,23.35,23.33,23.33,50400.0,17.268,17.2754,17.2606,17.2606,50400.0
2014-02-19 13:50:00,23.33,23.35,23.32,23.32,84400.0,17.2606,17.2754,17.2532,17.2532,84400.0
2014-02-19 14:00:00,23.31,23.36,23.31,23.36,65600.0,17.2459,17.2828,17.2459,17.2828,65600.0
2014-02-19 14:10:00,23.36,23.36,23.29,23.29,61600.0,17.2828,17.2828,17.2311,17.2311,61600.0
2014-02-19 14:20:00,23.29,23.29,23.24,23.25,100800.0,17.2311,17.2311,17.1941,17.2015,100800.0
2014-02-19 14:30:00,23.25,23.26,23.23,23.26,66800.0,17.2015,17.2089,17.1867,17.2089,66800.0
2014-02-19 14:40:00,23.26,23.26,23.2,23.22,120000.0,17.2089,17.2089,17.1645,17.1793,120000.0
2014-02-19 14:50:00,23.22,23.22,23.18,23.21,144400.0,17.1793,17.1793,17.1497,17.1719,144400.0
2014-02-19 15:00:00,23.21,23.21,23.17,23.2,172800.0,17.1719,17.1719,17.1423,17.1645,172800.0
2014-02-19 15:10:00,23.2,23.2,23.16,23.16,155200.0,17.1645,17.1645,17.1349,17.1349,155200.0
2014-02-19 15:20:00,23.16,23.17,23.11,23.14,177600.0,17.1349,17.1423,17.0979,17.1201,177600.0
2014-02-19 15:30:00,23.13,23.16,23.12,23.16,150400.0,17.1127,17.1349,17.1053,17.1349,150400.0
2014-02-19 15:40:00,23.16,23.17,23.1,23.11,286800.0,17.1349,17.1423,17.0905,17.0979,286800.0
2014-02-19 15:50:00,23.11,23.12,23.07,23.11,727600.0,17.0979,17.1053,17.0683,17.0979,727600.0
2014-02-20 09:30:00,23.14,23.26,23.13,23.13,222000.0,17.1201,17.2089,17.1127,17.1127,222000.0
2014-02-20 09:40:00,23.13,23.2,23.08,23.12,113600.0,17.1127,17.1645,17.0757,17.1053,113600.0
2014-02-20 09:50:00,23.11,23.15,23.05,23.08,136000.0,17.0979,17.1275,17.0535,17.0757,136000.0
2014-02-20 10:00:00,23.07,23.09,23.01,23.06,133600.0,17.0683,17.0831,17.0239,17.0609,133600.0
2014-02-20 10:10:00,23.06,23.13,23.06,23.11,146000.0,17.0609,17.1127,17.0609,17.0979,146000.0
2014-02-20 10:20:00,23.11,23.13,23.08,23.12,202400.0,17.0979,17.1127,17.0757,17.1053,202400.0
2014-02-20 10:30:00,23.12,23.16,23.11,23.14,176000.0,17.1053,17.1349,17.0979,17.1201,176000.0
2014-02-20 10:40:00,23.15,23.15,23.11,23.11,212400.0,17.1275,17.1275,17.0979,17.0979,212400.0
2014-02-20 10:50:00,23.11,23.14,23.1,23.12,65200.0,17.0979,17.1201,17.0905,17.1053,65200.0
2014-02-20 11:00:00,23.12,23.14,23.12,23.14,84400.0,17.1053,17.1201,17.1053,17.1201,84400.0
2014-02-20 11:10:00,23.14,23.15,23.13,23.13,108000.0,17.1201,17.1275,17.1127,17.1127,108000.0
2014-02-20 11:20:00,23.13,23.15,23.12,23.14,173200.0,17.1127,17.1275,17.1053,17.1201,173200.0
2014-02-20 11:30:00,23.15,23.15,23.12,23.14,146800.0,17.1275,17.1275,17.1053,17.1201,146800.0
2014-02-20 11:40:00,23.14,23.15,23.13,23.13,84400.0,17.1201,17.1275,17.1127,17.1127,84400.0
2014-02-20 11:50:00,23.13,23.13,23.1,23.1,67200.0,17.1127,17.1127,17.0905,17.0905,67200.0
2014-02-20 12:00:00,23.11,23.13,23.1,23.12,66400.0,17.0979,17.1127,17.0905,17.1053,66400.0
2014-02-20 12:10:00,23.13,23.18,23.12,23.18,120400.0,17.1127,17.1497,17.1053,17.1497,120400.0
2014-02-20 12:20:00,23.18,23.25,23.18,23.22,105600.0,17.1497,17.2015,17.1497,17.1793,105600.0
2014-02-20 12:30:00,23.22,23.25,23.2,23.23,98000.0,17.1793,17.2015,17.1645,17.1867,98000.0
2014-02-20 12:40:00,23.23,23.24,23.22,23.22,62400.0,17.1867,17.1941,17.1793,17.1793,62400.0
2014-02-20 12:50:00,23.23,23.24,23.21,23.24,68000.0,17.1867,17.1941,17.1719,17.1941,68000.0
2014-02-20 13:00:00,23.24,23.25,23.22,23.23,51600.0,17.1941,17.2015,17.1793,17.1867,51600.0
2014-02-20 13:10:00,23.23,23.24,23.18,23.18,73600.0,17.1867,17.1941,17.1497,17.1497,73600.0
2014-02-20 13:20:00,23.18,23.21,23.17,23.2,74000.0,17.1497,17.1719,17.1423,17.1645,74000.0
2014-02-20 13:30:00,23.2,23.21,23.17,23.17,67600.0,17.1645,17.1719,17.1423,17.1423,67600.0
2014-02-20 13:40:00,23.17,23.18,23.14,23.15,122000.0,17.1423,17.1497,17.1201,17.1275,122000.0
2014-02-20 13:50:00,23.15,23.15,23.13,23.13,100000.0,17.1275,17.1275,17.1127,17.1127,100000.0
2014-02-20 14:00:00,23.13,23.15,23.12,23.14,130400.0,17.1127,17.1275,17.1053,17.1201,130400.0
2014-02-20 14:10:00,23.14,23.17,23.13,23.16,328400.0,17.1201,17.1423,17.1127,17.1349,328400.0
2014-02-20 14:20:00,23.16,23.17,23.13,23.15,214400.0,17.1349,17.1423,17.1127,17.1275,214400.0
2014-02-20 14:30:00,23.15,23.16,23.13,23.14,146400.0,17.1275,17.1349,17.1127,17.1201,146400.0
2014-02-20 14:40:00,23.14,23.16,23.13,23.14,183200.0,17.1201,17.1349,17.1127,17.1201,183200.0
2014-02-20 14:50:00,23.14,23.16,23.14,23.15,187200.0,17.1201,17.1349,17.1201,17.1275,187200.0
2014-02-20 15:00:00,23.16,23.17,23.14,23.16,488800.0,17.1349,17.1423,17.1201,17.1349,488800.0
2014-02-20 15:10:00,23.16,23.16,23.13,23.13,251600.0,17.1349,17.1349,17.1127,17.1127,251600.0
2014-02-20 15:20:00,23.13,23.14,23.12,23.12,272000.0,17.1127,17.1201,17.1053,17.1053,272000.0
2014-02-20 15:30:00,23.12,23.14,23.12,23.13,379200.0,17.1053,17.1201,17.1053,17.1127,379200.0
2014-02-20 15:40:00,23.13,23.15,23.13,23.14,482000.0,17.1127,17.1275,17.1127,17.1201,482000.0
2014-02-20 15:50:00,23.14,23.14,23.11,23.11,899600.0,17.1201,17.1201,17.0979,17.0979,899600.0
2014-02-21 09:30:00,23.13,23.18,23.1,23.18,648800.0,17.1127,17.1497,17.0905,17.1497,648800.0
2014-02-21 09:40:00,23.18,23.2,23.11,23.16,167200.0,17.1497,17.1645,17.0979,17.1349,167200.0
2014-02-21 09:50:00,23.16,23.17,23.11,23.11,169200.0,17.1349,17.1423,17.0979,17.0979,169200.0
2014-02-21 10:00:00,23.11,23.21,23.11,23.19,192400.0,17.0979,17.1719,17.0979,17.1571,192400.0
2014-02-21 10:10:00,23.18,23.24,23.18,23.22,201600.0,17.1497,17.1941,17.1497,17.1793,201600.0
2014-02-21 10:20:00,23.22,23.23,23.18,23.19,238800.0,17.1793,17.1867,17.1497,17.1571,238800.0
2014-02-21 10:30:00,23.2,23.27,23.2,23.27,97600.0,17.1645,17.2163,17.1645,17.2163,97600.0
2014-02-21 10:40:00,23.27,23.34,23.26,23.34,132000.0,17.2163,17.268,17.2089,17.268,132000.0
2014-02-21 10:50:00,23.33,23.33,23.28,23.32,80000.0,17.2606,17.2606,17.2237,17.2532,80000.0
2014-02-21 11:00:00,23.32,23.36,23.31,23.34,135600.0,17.2532,17.2828,17.2459,17.268,135600.0
2014-02-21 11:10:00,23.34,23.35,23.28,23.28,96800.0,17.268,17.2754,17.2237,17.2237,96800.0
2014-02-21 11:20:00,23.28,23.32,23.27,23.31,86800.0,17.2237,17.2532,17.2163,17.2459,86800.0
2014-02-21 11:30:00,23.31,23.33,23.31,23.31,98800.0,17.2459,17.2606,17.2459,17.2459,98800.0
2014-02-21 11:40:00,23.31,23.32,23.29,23.3,72400.0,17.2459,17.2532,17.2311,17.2385,72400.0
2014-02-21 11:50:00,23.29,23.29,23.25,23.27,66000.0,17.2311,17.2311,17.2015,17.2163,66000.0
2014-02-21 12:00:00,23.27,23.28,23.23,23.24,94000.0,17.2163,17.2237,17.1867,17.1941,94000.0
2014-02-21 12:10:00,23.23,23.24,23.2,23.22,148800.0,17.1867,17.1941,17.1645,17.1793,148800.0
2014-02-21 12:20:00,23.22,23.24,23.2,23.22,75200.0,17.1793,17.1941,17.1645,17.1793,75200.0
2014-02-21 12:30:00,23.22,23.23,23.21,23.22,52800.0,17.1793,17.1867,17.1719,17.1793,52800.0
2014-02-21 12:40:00,23.22,23.22,23.18,23.18,68400.0,17.1793,17.1793,17.1497,17.1497,68400.0
2014-02-21 12:50:00,23.18,23.21,23.18,23.21,58800.0,17.1497,17.1719,17.1497,17.1719,58800.0
2014-02-21 13:00:00,23.21,23.23,23.21,23.22,83200.0,17.1719,17.1867,17.1719,17.1793,83200.0
2014-02-21 13:10:00,23.22,23.23,23.21,23.21,57200.0,17.1793,17.1867,17.1719,17.1719,57200.0
2014-02-21 13:20:00,23.21,23.24,23.21,23.22,57600.0,17.1719,17.1941,17.1719,17.1793,57600.0
2014-02-21 13:30:00,23.22,23.23,23.18,23.2,60400.0,17.1793,17.1867,17.1497,17.1645,60400.0
2014-02-21 13:40:00,23.2,23.21,23.19,23.2,54000.0,17.1645,17.1719,17.1571,17.1645,54000.0
2014-02-21 13:50:00,23.21,23.24,23.2,23.22,88800.0,17.1719,17.1941,17.1645,17.1793,88800.0
2014-02-21 14:00:00,23.23,23.24,23.23,23.23,46000.0,17.1867,17.1941,17.1867,17.1867,46000.0
2014-02-21 14:10:00,23.23,23.23,23.2,23.2,73200.0,17.1867,17.1867,17.1645,17.1645,73200.0
2014-02-21 14:20:00,23.2,23.23,23.2,23.21,67200.0,17.1645,17.1867,17.1645,17.1719,67200.0
2014-02-21 14:30:00,23.2,23.21,23.18,23.19,78000.0,17.1645,17.1719,17.1497,17.1571,78000.0
2014-02-21 14:40:00,23.18,23.22,23.18,23.21,100000.0,17.1497,17.1793,17.1497,17.1719,100000.0
2014-02-21 14:50:00,23.2,23.21,23.18,23.18,126000.0,17.1645,17.1719,17.1497,17.1497,126000.0
2014-02-21 15:00:00,23.18,23.23,23.18,23.23,83200.0,17.1497,17.1867,17.1497,17.1867,83200.0
2014-02-21 15:10:00,23.24,23.24,23.21,23.24,81200.0,17.1941,17.1941,17.1719,17.1941,81200.0
2014-02-21 15:20:00,23.24,23.24,23.22,23.22,123200.0,17.1941,17.1941,17.1793,17.1793,123200.0
2014-02-21 15:30:00,23.22,23.23,23.16,23.18,277200.0,17.1793,17.1867,17.1349,17.1497,277200.0
2014-02-21 15:40:00,23.17,23.18,23.16,23.17,260400.0,17.1423,17.1497,17.1349,17.1423,260400.0
2014-02-21 15:50:00,23.17,23.18,23.13,23.14,450400.0,17.1423,17.1497,17.1127,17.1201,450400.0
2014-02-24 09:30:00,23.18,23.18,23.09,23.14,226400.0,17.1497,17.1497,17.0831,17.1201,226400.0
2014-02-24 09:40:00,23.15,23.17,23.06,23.06,169200.0,17.1275,17.1423,17.0609,17.0609,169200.0
2014-02-24 09:50:00,23.07,23.1,23.05,23.09,256800.0,17.0683,17.0905,17.0535,17.0831,256800.0
2014-02-24 10:00:00,23.08,23.1,23.05,23.09,198800.0,17.0757,17.0905,17.0535,17.0831,198800.0
2014-02-24 10:10:00,23.09,23.11,23.08,23.1,194400.0,17.0831,17.0979,17.0757,17.0905,194400.0
2014-02-24 10:20:00,23.09,23.09,23.04,23.05,311200.0,17.0831,17.0831,17.0461,17.0535,311200.0
2014-02-24 10:30:00,23.05,23.1,23.03,23.09,349600.0,17.0535,17.0905,17.0387,17.0831,349600.0
2014-02-24 10:40:00,23.08,23.08,23.06,23.08,296000.0,17.0757,17.0757,17.0609,17.0757,296000.0
2014-02-24 10:50:00,23.08,23.08,23.05,23.05,330000.0,17.0757,17.0757,17.0535,17.0535,330000.0
2014-02-24 11:00:00,23.05,23.05,23.0,23.03,257200.0,17.0535,17.0535,17.0165,17.0387,257200.0
2014-02-24 11:10:00,23.03,23.05,23.03,23.04,178000.0,17.0387,17.0535,17.0387,17.0461,178000.0
2014-02-24 11:20:00,23.04,23.04,23.02,23.04,222800.0,17.0461,17.0461,17.0313,17.0461,222800.0
2014-02-24 11:30:00,23.05,23.16,23.05,23.14,272800.0,17.0535,17.1349,17.0535,17.1201,272800.0
2014-02-24 11:40:00,23.14,23.17,23.12,23.17,206000.0,17.1201,17.1423,17.1053,17.1423,206000.0
2014-02-24 11:50:00,23.17,23.19,23.17,23.17,214000.0,17.1423,17.1571,17.1423,17.1423,214000.0
2014-02-24 12:00:00,23.17,23.17,23.15,23.17,223600.0,17.1423,17.1423,17.1275,17.1423,223600.0
2014-02-24 12:10:00,23.17,23.18,23.16,23.17,177200.0,17.1423,17.1497,17.1349,17.1423,177200.0
2014-02-24 12:20:00,23.17,23.18,23.15,23.16,132000.0,17.1423,17.1497,17.1275,17.1349,132000.0
2014-02-24 12:30:00,23.15,23.18,23.14,23.17,111600.0,17.1275,17.1497,17.1201,17.1423,111600.0
2014-02-24 12:40:00,23.18,23.18,23.15,23.15,126800.0,17.1497,17.1497,17.1275,17.1275,126800.0
2014-02-24 12:50:00,23.16,23.16,23.1,23.11,235600.0,17.1349,17.1349,17.0905,17.0979,235600.0
2014-02-24 13:00:00,23.1,23.11,23.08,23.09,156400.0,17.0905,17.0979,17.0757,17.0831,156400.0
2014-02-24 13:10:00,23.09,23.09,23.06,23.06,188800.0,17.0831,17.0831,17.0609,17.0609,188800.0
2014-02-24 13:20:00,23.06,23.06,23.05,23.05,198800.0,17.0609,17.0609,17.0535,17.0535,198800.0
2014-02-24 13:30:00,23.06,23.06,23.0,23.02,208800.0,17.0609,17.0609,17.0165,17.0313,208800.0
2014-02-24 13:40:00,23.02,23.03,23.0,23.01,223200.0,17.0313,17.0387,17.0165,17.0239,223200.0
2014-02-24 13:50:00,23.01,23.03,23.01,23.02,188400.0,17.0239,17.0387,17.0239,17.0313,188400.0
2014-02-24 14:00:00,23.02,23.04,23.01,23.02,168000.0,17.0313,17.0461,17.0239,17.0313,168000.0
2014-02-24 14:10:00,23.03,23.04,23.02,23.04,130800.0,17.0387,17.0461,17.0313,17.0461,130800.0
2014-02-24 14:20:00,23.04,23.04,23.02,23.02,160800.0,17.0461,17.0461,17.0313,17.0313,160800.0
2014-02-24 14:30:00,23.02,23.04,23.02,23.04,166000.0,17.0313,17.0461,17.0313,17.0461,166000.0
2014-02-24 14:40:00,23.04,23.04,23.03,23.03,126400.0,17.0461,17.0461,17.0387,17.0387,126400.0
2014-02-24 14:50:00,23.03,23.06,23.03,23.06,226400.0,17.0387,17.0609,17.0387,17.0609,226400.0
2014-02-24 15:00:00,23.06,23.06,23.03,23.03,227200.0,17.0609,17.0609,17.0387,17.0387,227200.0
2014-02-24 15:10:00,23.03,23.03,23.01,23.03,215600.0,17.0387,17.0387,17.0239,17.0387,215600.0
2014-02-24 15:20:00,23.03,23.03,22.97,22.97,229200.0,17.0387,17.0387,16.9943,16.9943,229200.0
2014-02-24 15:30:00,22.97,23.01,22.97,23.0,280400.0,16.9943,17.0239,16.9943,17.0165,280400.0
2014-02-24 15:40:00,23.0,23.0,22.97,22.99,304000.0,17.0165,17.0165,16.9943,17.0091,304000.0
2014-02-24 15:50:00,22.99,22.99,22.94,22.95,542000.0,17.0091,17.0091,16.9721,16.9795,542000.0
2014-02-25 09:30:00,23.0,23.03,22.95,23.03,174400.0,17.0165,17.0387,16.9795,17.0387,174400.0
2014-02-25 09:40:00,23.04,23.06,22.97,22.97,133200.0,17.0461,17.0609,16.9943,16.9943,133200.0
2014-02-25 09:50:00,22.96,23.02,22.96,23.0,106800.0,16.9869,17.0313,16.9869,17.0165,106800.0
2014-02-25 10:00:00,23.0,23.04,22.98,23.02,134800.0,17.0165,17.0461,17.0017,17.0313,134800.0
2014-02-25 10:10:00,23.02,23.04,23.0,23.04,118400.0,17.0313,17.0461,17.0165,17.0461,118400.0
2014-02-25 10:20:00,23.04,23.05,23.0,23.01,219200.0,17.0461,17.0535,17.0165,17.0239,219200.0
2014-02-25 10:30:00,23.02,23.06,23.0,23.06,85200.0,17.0313,17.0609,17.0165,17.0609,85200.0
2014-02-25 10:40:00,23.07,23.08,23.06,23.07,61200.0,17.0683,17.0757,17.0609,17.0683,61200.0
2014-02-25 10:50:00,23.07,23.11,23.07,23.09,92000.0,17.0683,17.0979,17.0683,17.0831,92000.0
2014-02-25 11:00:00,23.09,23.09,23.06,23.08,60000.0,17.0831,17.0831,17.0609,17.0757,60000.0
2014-02-25 11:10:00,23.08,23.11,23.07,23.1,52400.0,17.0757,17.0979,17.0683,17.0905,52400.0
2014-02-25 11:20:00,23.1,23.13,23.09,23.13,84000.0,17.0905,17.1127,17.0831,17.1127,84000.0
2014-02-25 11:30:00,23.13,23.17,23.11,23.17,89600.0,17.1127,17.1423,17.0979,17.1423,89600.0
2014-02-25 11:40:00,23.17,23.18,23.13,23.16,69200.0,17.1423,17.1497,17.1127,17.1349,69200.0
2014-02-25 11:50:00,23.16,23.16,23.11,23.11,62400.0,17.1349,17.1349,17.0979,17.0979,62400.0
2014-02-25 12:00:00,23.1,23.14,23.1,23.11,65200.0,17.0905,17.1201,17.0905,17.0979,65200.0
2014-02-25 12:10:00,23.11,23.12,23.08,23.08,88000.0,17.0979,17.1053,17.0757,17.0757,88000.0
2014-02-25 12:20:00,23.08,23.1,23.06,23.1,63200.0,17.0757,17.0905,17.0609,17.0905,63200.0
2014-02-25 12:30:00,23.09,23.09,23.07,23.07,45200.0,17.0831,17.0831,17.0683,17.0683,45200.0
2014-02-25 12:40:00,23.08,23.08,23.06,23.06,44400.0,17.0757,17.0757,17.0609,17.0609,44400.0
2014-02-25 12:50:00,23.06,23.07,23.04,23.05,92400.0,17.0609,17.0683,17.0461,17.0535,92400.0
2014-02-25 13:00:00,23.05,23.07,23.04,23.06,83200.0,17.0535,17.0683,17.0461,17.0609,83200.0
2014-02-25 13:10:00,23.06,23.07,23.05,23.06,62400.0,17.0609,17.0683,17.0535,17.0609,62400.0
2014-02-25 13:20:00,23.05,23.06,23.03,23.04,65200.0,17.0535,17.0609,17.0387,17.0461,65200.0
2014-02-25 13:30:00,23.04,23.05,23.01,23.01,73200.0,17.0461,17.0535,17.0239,17.0239,73200.0
2014-02-25 13:40:00,23.01,23.01,22.97,22.97,76800.0,17.0239,17.0239,16.9943,16.9943,76800.0
2014-02-25 13:50:00,22.97,22.97,22.95,22.97,49200.0,16.9943,16.9943,16.9795,16.9943,49200.0
2014-02-25 14:00:00,22.97,22.98,22.92,22.97,221600.0,16.9943,17.0017,16.9573,16.9943,221600.0
2014-02-25 14:10:00,22.96,22.97,22.95,22.96,56400.0,16.9869,16.9943,16.9795,16.9869,56400.0
2014-02-25 14:20:00,22.95,22.96,22.93,22.96,107600.0,16.9795,16.9869,16.9647,16.9869,107600.0
2014-02-25 14:30:00,22.96,22.97,22.93,22.93,107600.0,16.9869,16.9943,16.9647,16.9647,107600.0
2014-02-25 14:40:00,22.93,22.96,22.92,22.95,334000.0,16.9647,16.9869,16.9573,16.9795,334000.0
2014-02-25 14:50:00,22.95,22.96,22.94,22.96,113200.0,16.9795,16.9869,16.9721,16.9869,113200.0
2014-02-25 15:00:00,22.95,22.97,22.94,22.96,159200.0,16.9795,16.9943,16.9721,16.9869,159200.0
2014-02-25 15:10:00,22.96,22.96,22.93,22.93,151200.0,16.9869,16.9869,16.9647,16.9647,151200.0
2014-02-25 15:20:00,22.93,22.93,22.88,22.89,166400.0,16.9647,16.9647,16.9277,16.9351,166400.0
2014-02-25 15:30:00,22.88,22.9,22.88,22.89,225200.0,16.9277,16.9425,16.9277,16.9351,225200.0
2014-02-25 15:40:00,22.89,22.89,22.85,22.87,342800.0,16.9351,16.9351,16.9055,16.9203,342800.0
2014-02-25 15:50:00,22.87,22.91,22.85,22.91,875600.0,16.9203,16.9499,16.9055,16.9499,875600.0
2014-02-26 09:30:00,22.81,22.86,22.78,22.78,418800.0,17.0112,17.0485,16.9888,16.9888,418800.0
2014-02-26 09:40:00,22.79,22.82,22.73,22.75,101200.0,16.9963,17.0186,16.9515,16.9664,101200.0
2014-02-26 09:50:00,22.75,22.77,22.7,22.72,192800.0,16.9664,16.9813,16.9291,16.9441,192800.0
2014-02-26 10:00:00,22.74,22.77,22.66,22.69,234000.0,16.959,16.9813,16.8993,16.9217,234000.0
2014-02-26 10:10:00,22.7,22.76,22.69,22.75,489200.0,16.9291,16.9739,16.9217,16.9664,489200.0
2014-02-26 10:20:00,22.74,22.83,22.7,22.81,430800.0,16.959,17.0261,16.9291,17.0112,430800.0
2014-02-26 10:30:00,22.81,22.83,22.78,22.81,140400.0,17.0112,17.0261,16.9888,17.0112,140400.0
2014-02-26 10:40:00,22.81,22.81,22.73,22.75,73200.0,17.0112,17.0112,16.9515,16.9664,73200.0
2014-02-26 10:50:00,22.74,22.75,22.72,22.75,72800.0,16.959,16.9664,16.9441,16.9664,72800.0
2014-02-26 11:00:00,22.75,22.75,22.68,22.69,108400.0,16.9664,16.9664,16.9142,16.9217,108400.0
2014-02-26 11:10:00,22.69,22.74,22.68,22.74,104000.0,16.9217,16.959,16.9142,16.959,104000.0
2014-02-26 11:20:00,22.74,22.75,22.72,22.74,72000.0,16.959,16.9664,16.9441,16.959,72000.0
2014-02-26 11:30:00,22.74,22.75,22.67,22.69,143600.0,16.959,16.9664,16.9068,16.9217,143600.0
2014-02-26 11:40:00,22.69,22.72,22.68,22.7,70400.0,16.9217,16.9441,16.9142,16.9291,70400.0
2014-02-26 11:50:00,22.69,22.73,22.69,22.7,121600.0,16.9217,16.9515,16.9217,16.9291,121600.0
2014-02-26 12:00:00,22.7,22.71,22.67,22.68,79600.0,16.9291,16.9366,16.9068,16.9142,79600.0
2014-02-26 12:10:00,22.68,22.71,22.68,22.69,74400.0,16.9142,16.9366,16.9142,16.9217,74400.0
2014-02-26 12:20:00,22.68,22.68,22.66,22.68,63200.0,16.9142,16.9142,16.8993,16.9142,63200.0
2014-02-26 12:30:00,22.68,22.71,22.68,22.7,112400.0,16.9142,16.9366,16.9142,16.9291,112400.0
2014-02-26 12:40:00,22.7,22.7,22.68,22.69,45200.0,16.9291,16.9291,16.9142,16.9217,45200.0
2014-02-26 12:50:00,22.69,22.7,22.66,22.66,60000.0,16.9217,16.9291,16.8993,16.8993,60000.0
2014-02-26 13:00:00,22.66,22.66,22.62,22.64,67200.0,16.8993,16.8993,16.8695,16.8844,67200.0
2014-02-26 13:10:00,22.64,22.68,22.64,22.68,304800.0,16.8844,16.9142,16.8844,16.9142,304800.0
2014-02-26 13:20:00,22.68,22.73,22.68,22.7,354000.0,16.9142,16.9515,16.9142,16.9291,354000.0
2014-02-26 13:30:00,22.7,22.7,22.66,22.67,104800.0,16.9291,16.9291,16.8993,16.9068,104800.0
2014-02-26 13:40:00,22.67,22.7,22.67,22.67,88800.0,16.9068,16.9291,16.9068,16.9068,88800.0
2014-02-26 13:50:00,22.68,22.68,22.65,22.67,116400.0,16.9142,16.9142,16.8919,16.9068,116400.0
2014-02-26 14:00:00,22.67,22.7,22.66,22.66,178000.0,16.9068,16.9291,16.8993,16.8993,178000.0
2014-02-26 14:10:00,22.66,22.68,22.66,22.68,160800.0,16.8993,16.9142,16.8993,16.9142,160800.0
2014-02-26 14:20:00,22.68,22.69,22.64,22.64,135600.0,16.9142,16.9217,16.8844,16.8844,135600.0
2014-02-26 14:30:00,22.64,22.67,22.63,22.65,150800.0,16.8844,16.9068,16.8769,16.8919,150800.0
2014-02-26 14:40:00,22.65,22.67,22.65,22.66,167600.0,16.8919,16.9068,16.8919,16.8993,167600.0
2014-02-26 14:50:00,22.66,22.66,22.64,22.64,132400.0,16.8993,16.8993,16.8844,16.8844,132400.0
2014-02-26 15:00:00,22.65,22.66,22.62,22.63,184000.0,16.8919,16.8993,16.8695,16.8769,184000.0
2014-02-26 15:10:00,22.63,22.63,22.58,22.61,437600.0,16.8769,16.8769,16.8397,16.862,437600.0
2014-02-26 15:20:00,22.61,22.61,22.59,22.59,238800.0,16.862,16.862,16.8471,16.8471,238800.0
2014-02-26 15:30:00,22.59,22.62,22.59,22.61,336400.0,16.8471,16.8695,16.8471,16.862,336400.0
2014-02-26 15:40:00,22.61,22.62,22.58,22.59,435600.0,16.862,16.8695,16.8397,16.8471,435600.0
2014-02-26 15:50:00,22.59,22.63,22.59,22.61,609600.0,16.8471,16.8769,16.8471,16.862,609600.0
2014-02-27 09:30:00,22.61,22.66,22.5,22.65,414800.0,16.862,16.8993,16.78,16.8919,414800.0
2014-02-27 09:40:00,22.65,22.7,22.61,22.67,188000.0,16.8919,16.9291,16.862,16.9068,188000.0
2014-02-27 09:50:00,22.67,22.71,22.62,22.69,130800.0,16.9068,16.9366,16.8695,16.9217,130800.0
2014-02-27 10:00:00,22.69,22.71,22.65,22.68,128400.0,16.9217,16.9366,16.8919,16.9142,128400.0
2014-02-27 10:10:00,22.68,22.68,22.66,22.68,72400.0,16.9142,16.9142,16.8993,16.9142,72400.0
2014-02-27 10:20:00,22.67,22.69,22.66,22.66,115600.0,16.9068,16.9217,16.8993,16.8993,115600.0
2014-02-27 10:30:00,22.66,22.69,22.65,22.68,81600.0,16.8993,16.9217,16.8919,16.9142,81600.0
2014-02-27 10:40:00,22.68,22.68,22.64,22.65,58800.0,16.9142,16.9142,16.8844,16.8919,58800.0
2014-02-27 10:50:00,22.66,22.67,22.63,22.64,57200.0,16.8993,16.9068,16.8769,16.8844,57200.0
2014-02-27 11:00:00,22.64,22.65,22.61,22.63,86400.0,16.8844,16.8919,16.862,16.8769,86400.0
2014-02-27 11:10:00,22.63,22.68,22.63,22.67,82400.0,16.8769,16.9142,16.8769,16.9068,82400.0
2014-02-27 11:20:00,22.67,22.7,22.67,22.69,70400.0,16.9068,16.9291,16.9068,16.9217,70400.0
2014-02-27 11:30:00,22.69,22.69,22.65,22.65,68000.0,16.9217,16.9217,16.8919,16.8919,68000.0
2014-02-27 11:40:00,22.65,22.66,22.6,22.6,82000.0,16.8919,16.8993,16.8546,16.8546,82000.0
2014-02-27 11:50:00,22.6,22.61,22.58,22.58,80400.0,16.8546,16.862,16.8397,16.8397,80400.0
2014-02-27 12:00:00,22.59,22.6,22.53,22.53,81200.0,16.8471,16.8546,16.8024,16.8024,81200.0
2014-02-27 12:10:00,22.52,22.54,22.51,22.53,114400.0,16.7949,16.8098,16.7874,16.8024,114400.0
2014-02-27 12:20:00,22.53,22.56,22.53,22.55,53600.0,16.8024,16.8247,16.8024,16.8173,53600.0
2014-02-27 12:30:00,22.55,22.56,22.53,22.54,153200.0,16.8173,16.8247,16.8024,16.8098,153200.0
2014-02-27 12:40:00,22.55,22.56,22.54,22.55,49200.0,16.8173,16.8247,16.8098,16.8173,49200.0
2014-02-27 12:50:00,22.55,22.56,22.53,22.56,61200.0,16.8173,16.8247,16.8024,16.8247,61200.0
2014-02-27 13:00:00,22.56,22.57,22.55,22.57,37600.0,16.8247,16.8322,16.8173,16.8322,37600.0
2014-02-27 13:10:00,22.57,22.57,22.53,22.53,80000.0,16.8322,16.8322,16.8024,16.8024,80000.0
2014-02-27 13:20:00,22.52,22.53,22.51,22.52,66000.0,16.7949,16.8024,16.7874,16.7949,66000.0
2014-02-27 13:30:00,22.52,22.57,22.52,22.57,165200.0,16.7949,16.8322,16.7949,16.8322,165200.0
2014-02-27 13:40:00,22.56,22.57,22.54,22.54,218400.0,16.8247,16.8322,16.8098,16.8098,218400.0
2014-02-27 13:50:00,22.54,22.56,22.53,22.53,78400.0,16.8098,16.8247,16.8024,16.8024,78400.0
2014-02-27 14:00:00,22.53,22.57,22.53,22.56,220800.0,16.8024,16.8322,16.8024,16.8247,220800.0
2014-02-27 14:10:00,22.57,22.6,22.56,22.59,78800.0,16.8322,16.8546,16.8247,16.8471,78800.0
2014-02-27 14:20:00,22.59,22.6,22.57,22.59,411600.0,16.8471,16.8546,16.8322,16.8471,411600.0
2014-02-27 14:30:00,22.59,22.61,22.59,22.6,129200.0,16.8471,16.862,16.8471,16.8546,129200.0
2014-02-27 14:40:00,22.6,22.61,22.59,22.6,116000.0,16.8546,16.862,16.8471,16.8546,116000.0
2014-02-27 14:50:00,22.6,22.62,22.58,22.61,156800.0,16.8546,16.8695,16.8397,16.862,156800.0
2014-02-27 15:00:00,22.61,22.63,22.61,22.62,191200.0,16.862,16.8769,16.862,16.8695,191200.0
2014-02-27 15:10:00,22.63,22.63,22.6,22.61,184800.0,16.8769,16.8769,16.8546,16.862,184800.0
2014-02-27 15:20:00,22.61,22.62,22.6,22.61,143600.0,16.862,16.8695,16.8546,16.862,143600.0
2014-02-27 15:30:00,22.61,22.62,22.6,22.62,133200.0,16.862,16.8695,16.8546,16.8695,133200.0
2014-02-27 15:40:00,22.61,22.61,22.6,22.6,270800.0,16.862,16.862,16.8546,16.8546,270800.0
2014-02-27 15:50:00,22.6,22.65,22.6,22.65,1096400.0,16.8546,16.8919,16.8546,16.8919,1096400.0
2014-02-28 09:30:00,22.65,22.72,22.59,22.7,174800.0,16.8919,16.9441,16.8471,16.9291,174800.0
2014-02-28 09:40:00,22.72,22.76,22.64,22.67,178000.0,16.9441,16.9739,16.8844,16.9068,178000.0
2014-02-28 09:50:00,22.66,22.73,22.65,22.71,60000.0,16.8993,16.9515,16.8919,16.9366,60000.0
2014-02-28 10:00:00,22.71,22.77,22.7,22.77,98400.0,16.9366,16.9813,16.9291,16.9813,98400.0
2014-02-28 10:10:00,22.77,22.82,22.77,22.81,229200.0,16.9813,17.0186,16.9813,17.0112,229200.0
2014-02-28 10:20:00,22.81,22.82,22.8,22.81,227200.0,17.0112,17.0186,17.0037,17.0112,227200.0
2014-02-28 10:30:00,22.81,22.86,22.81,22.85,132400.0,17.0112,17.0485,17.0112,17.041,132400.0
2014-02-28 10:40:00,22.84,22.92,22.84,22.9,261200.0,17.0336,17.0932,17.0336,17.0783,261200.0
2014-02-28 10:50:00,22.9,22.93,22.89,22.9,258000.0,17.0783,17.1007,17.0708,17.0783,258000.0
2014-02-28 11:00:00,22.9,22.9,22.81,22.85,214000.0,17.0783,17.0783,17.0112,17.041,214000.0
2014-02-28 11:10:00,22.85,22.86,22.84,22.85,108800.0,17.041,17.0485,17.0336,17.041,108800.0
2014-02-28 11:20:00,22.85,22.88,22.84,22.87,101200.0,17.041,17.0634,17.0336,17.0559,101200.0
2014-02-28 11:30:00,22.87,22.88,22.85,22.87,105600.0,17.0559,17.0634,17.041,17.0559,105600.0
2014-02-28 11:40:00,22.87,22.91,22.87,22.9,89200.0,17.0559,17.0858,17.0559,17.0783,89200.0
2014-02-28 11:50:00,22.9,22.93,22.9,22.91,91200.0,17.0783,17.1007,17.0783,17.0858,91200.0
2014-02-28 12:00:00,22.91,22.92,22.89,22.9,79600.0,17.0858,17.0932,17.0708,17.0783,79600.0
2014-02-28 12:10:00,22.89,22.89,22.85,22.85,49200.0,17.0708,17.0708,17.041,17.041,49200.0
2014-02-28 12:20:00,22.85,22.85,22.84,22.84,24800.0,17.041,17.041,17.0336,17.0336,24800.0
2014-02-28 12:30:00,22.84,22.86,22.83,22.84,104400.0,17.0336,17.0485,17.0261,17.0336,104400.0
2014-02-28 12:40:00,22.84,22.86,22.83,22.85,211200.0,17.0336,17.0485,17.0261,17.041,211200.0
2014-02-28 12:50:00,22.85,22.88,22.85,22.86,49600.0,17.041,17.0634,17.041,17.0485,49600.0
2014-02-28 13:00:00,22.86,22.86,22.83,22.84,51600.0,17.0485,17.0485,17.0261,17.0336,51600.0
2014-02-28 13:10:00,22.84,22.85,22.83,22.84,133200.0,17.0336,17.041,17.0261,17.0336,133200.0
2014-02-28 13:20:00,22.84,22.86,22.83,22.86,54000.0,17.0336,17.0485,17.0261,17.0485,54000.0
2014-02-28 13:30:00,22.87,22.88,22.86,22.87,71200.0,17.0559,17.0634,17.0485,17.0559,71200.0
2014-02-28 13:40:00,22.88,22.88,22.86,22.87,162000.0,17.0634,17.0634,17.0485,17.0559,162000.0
2014-02-28 13:50:00,22.87,22.87,22.85,22.86,101600.0,17.0559,17.0559,17.041,17.0485,101600.0
2014-02-28 14:00:00,22.86,22.87,22.84,22.86,173200.0,17.0485,17.0559,17.0336,17.0485,173200.0
2014-02-28 14:10:00,22.86,22.89,22.86,22.89,132000.0,17.0485,17.0708,17.0485,17.0708,132000.0
2014-02-28 14:20:00,22.88,22.88,22.87,22.87,92400.0,17.0634,17.0634,17.0559,17.0559,92400.0
2014-02-28 14:30:00,22.87,22.87,22.85,22.85,102000.0,17.0559,17.0559,17.041,17.041,102000.0
2014-02-28 14:40:00,22.85,22.86,22.84,22.84,142000.0,17.041,17.0485,17.0336,17.0336,142000.0
2014-02-28 14:50:00,22.84,22.86,22.83,22.84,156800.0,17.0336,17.0485,17.0261,17.0336,156800.0
2014-02-28 15:00:00,22.83,22.84,22.79,22.8,273600.0,17.0261,17.0336,16.9963,17.0037,273600.0
2014-02-28 15:10:00,22.79,22.83,22.77,22.8,260400.0,16.9963,17.0261,16.9813,17.0037,260400.0
2014-02-28 15:20:00,22.79,22.83,22.79,22.82,215600.0,16.9963,17.0261,16.9963,17.0186,215600.0
2014-02-28 15:30:00,22.82,22.86,22.82,22.83,207600.0,17.0186,17.0485,17.0186,17.0261,207600.0
2014-02-28 15:40:00,22.83,22.89,22.83,22.84,337200.0,17.0261,17.0708,17.0261,17.0336,337200.0
2014-02-28 15:50:00,22.84,22.86,22.81,22.85,666400.0,17.0336,17.0485,17.0112,17.041,666400.0
2014-03-03 09:30:00,22.72,22.73,22.58,22.7,510000.0,16.9441,16.9515,16.8397,16.9291,510000.0
2014-03-03 09:40:00,22.69,22.79,22.65,22.72,201200.0,16.9217,16.9963,16.8919,16.9441,201200.0
2014-03-03 09:50:00,22.69,22.73,22.68,22.71,129600.0,16.9217,16.9515,16.9142,16.9366,129600.0
2014-03-03 10:00:00,22.71,22.75,22.61,22.61,182400.0,16.9366,16.9664,16.862,16.862,182400.0
2014-03-03 10:10:00,22.61,22.65,22.59,22.64,180000.0,16.862,16.8919,16.8471,16.8844,180000.0
2014-03-03 10:20:00,22.64,22.66,22.61,22.64,118000.0,16.8844,16.8993,16.862,16.8844,118000.0
2014-03-03 10:30:00,22.64,22.65,22.61,22.62,136000.0,16.8844,16.8919,16.862,16.8695,136000.0
2014-03-03 10:40:00,22.63,22.66,22.61,22.65,126400.0,16.8769,16.8993,16.862,16.8919,126400.0
2014-03-03 10:50:00,22.65,22.67,22.64,22.67,104800.0,16.8919,16.9068,16.8844,16.9068,104800.0
2014-03-03 11:00:00,22.67,22.68,22.57,22.6,376400.0,16.9068,16.9142,16.8322,16.8546,376400.0
2014-03-03 11:10:00,22.6,22.61,22.55,22.59,214800.0,16.8546,16.862,16.8173,16.8471,214800.0
2014-03-03 11:20:00,22.59,22.64,22.59,22.6,114400.0,16.8471,16.8844,16.8471,16.8546,114400.0
2014-03-03 11:30:00,22.6,22.61,22.57,22.59,157200.0,16.8546,16.862,16.8322,16.8471,157200.0
2014-03-03 11:40:00,22.58,22.6,22.51,22.53,381600.0,16.8397,16.8546,16.7874,16.8024,381600.0
2014-03-03 11:50:00,22.53,22.53,22.46,22.47,188400.0,16.8024,16.8024,16.7502,16.7576,188400.0
2014-03-03 12:00:00,22.46,22.51,22.45,22.5,188400.0,16.7502,16.7874,16.7427,16.78,188400.0
2014-03-03 12:10:00,22.5,22.59,22.49,22.55,176400.0,16.78,16.8471,16.7725,16.8173,176400.0
2014-03-03 12:20:00,22.54,22.6,22.54,22.6,138000.0,16.8098,16.8546,16.8098,16.8546,138000.0
2014-03-03 12:30:00,22.6,22.62,22.59,22.61,126400.0,16.8546,16.8695,16.8471,16.862,126400.0
2014-03-03 12:40:00,22.61,22.62,22.59,22.59,94800.0,16.862,16.8695,16.8471,16.8471,94800.0
2014-03-03 12:50:00,22.59,22.59,22.56,22.57,62400.0,16.8471,16.8471,16.8247,16.8322,62400.0
2014-03-03 13:00:00,22.58,22.6,22.57,22.58,88800.0,16.8397,16.8546,16.8322,16.8397,88800.0
2014-03-03 13:10:00,22.59,22.59,22.57,22.59,41600.0,16.8471,16.8471,16.8322,16.8471,41600.0
2014-03-03 13:20:00,22.59,22.6,22.55,22.56,58000.0,16.8471,16.8546,16.8173,16.8247,58000.0
2014-03-03 13:30:00,22.57,22.58,22.55,22.58,65200.0,16.8322,16.8397,16.8173,16.8397,65200.0
2014-03-03 13:40:00,22.57,22.58,22.53,22.56,91600.0,16.8322,16.8397,16.8024,16.8247,91600.0
2014-03-03 13:50:00,22.56,22.61,22.56,22.6,74400.0,16.8247,16.862,16.8247,16.8546,74400.0
2014-03-03 14:00:00,22.6,22.61,22.59,22.6,117200.0,16.8546,16.862,16.8471,16.8546,117200.0
2014-03-03 14:10:00,22.6,22.63,22.6,22.61,132000.0,16.8546,16.8769,16.8546,16.862,132000.0
2014-03-03 14:20:00,22.61,22.63,22.6,22.6,119600.0,16.862,16.8769,16.8546,16.8546,119600.0
2014-03-03 14:30:00,22.6,22.63,22.59,22.62,89200.0,16.8546,16.8769,16.8471,16.8695,89200.0
2014-03-03 14:40:00,22.62,22.68,22.61,22.66,106800.0,16.8695,16.9142,16.862,16.8993,106800.0
2014-03-03 14:50:00,22.66,22.68,22.64,22.65,206400.0,16.8993,16.9142,16.8844,16.8919,206400.0
2014-03-03 15:00:00,22.65,22.65,22.61,22.62,89200.0,16.8919,16.8919,16.862,16.8695,89200.0
2014-03-03 15:10:00,22.62,22.62,22.58,22.61,126800.0,16.8695,16.8695,16.8397,16.862,126800.0
2014-03-03 15:20:00,22.61,22.61,22.56,22.59,124400.0,16.862,16.862,16.8247,16.8471,124400.0
2014-03-03 15:30:00,22.6,22.6,22.56,22.56,242800.0,16.8546,16.8546,16.8247,16.8247,242800.0
2014-03-03 15:40:00,22.56,22.6,22.56,22.59,481600.0,16.8247,16.8546,16.8247,16.8471,481600.0
2014-03-03 15:50:00,22.59,22.59,22.56,22.58,551200.0,16.8471,16.8471,16.8247,16.8397,551200.0
2014-03-04 09:30:00,22.74,22.86,22.72,22.82,193600.0,16.959,17.0485,16.9441,17.0186,193600.0
2014-03-04 09:40:00,22.82,22.84,22.79,22.83,122800.0,17.0186,17.0336,16.9963,17.0261,122800.0
2014-03-04 09:50:00,22.83,22.87,22.82,22.86,158400.0,17.0261,17.0559,17.0186,17.0485,158400.0
2014-03-04 10:00:00,22.86,22.89,22.8,22.86,210800.0,17.0485,17.0708,17.0037,17.0485,210800.0
2014-03-04 10:10:00,22.86,22.87,22.82,22.83,138000.0,17.0485,17.0559,17.0186,17.0261,138000.0
2014-03-04 10:20:00,22.84,22.92,22.83,22.92,178400.0,17.0336,17.0932,17.0261,17.0932,178400.0
2014-03-04 10:30:00,22.91,22.95,22.91,22.94,184400.0,17.0858,17.1156,17.0858,17.1081,184400.0
2014-03-04 10:40:00,22.94,22.98,22.94,22.97,170800.0,17.1081,17.138,17.1081,17.1305,170800.0
2014-03-04 10:50:00,22.97,22.98,22.95,22.98,166400.0,17.1305,17.138,17.1156,17.138,166400.0
2014-03-04 11:00:00,22.98,22.98,22.94,22.95,148000.0,17.138,17.138,17.1081,17.1156,148000.0
2014-03-04 11:10:00,22.95,22.96,22.93,22.96,70000.0,17.1156,17.123,17.1007,17.123,70000.0
2014-03-04 11:20:00,22.96,22.97,22.95,22.96,67200.0,17.123,17.1305,17.1156,17.123,67200.0
2014-03-04 11:30:00,22.95,22.96,22.94,22.95,94000.0,17.1156,17.123,17.1081,17.1156,94000.0
2014-03-04 11:40:00,22.95,22.97,22.94,22.97,68000.0,17.1156,17.1305,17.1081,17.1305,68000.0
2014-03-04 11:50:00,22.97,23.0,22.97,22.98,62000.0,17.1305,17.1529,17.1305,17.138,62000.0
2014-03-04 12:00:00,22.98,22.99,22.96,22.96,50800.0,17.138,17.1454,17.123,17.123,50800.0
2014-03-04 12:10:00,22.96,23.0,22.96,23.0,92400.0,17.123,17.1529,17.123,17.1529,92400.0
2014-03-04 12:20:00,23.0,23.0,22.98,22.99,63200.0,17.1529,17.1529,17.138,17.1454,63200.0
2014-03-04 12:30:00,22.99,22.99,22.94,22.96,152000.0,17.1454,17.1454,17.1081,17.123,152000.0
2014-03-04 12:40:00,22.96,22.96,22.92,22.92,57200.0,17.123,17.123,17.0932,17.0932,57200.0
2014-03-04 12:50:00,22.92,22.94,22.91,22.93,70800.0,17.0932,17.1081,17.0858,17.1007,70800.0
2014-03-04 13:00:00,22.93,22.95,22.93,22.94,54400.0,17.1007,17.1156,17.1007,17.1081,54400.0
2014-03-04 13:10:00,22.94,22.95,22.91,22.92,192800.0,17.1081,17.1156,17.0858,17.0932,192800.0
2014-03-04 13:20:00,22.93,22.95,22.91,22.94,460800.0,17.1007,17.1156,17.0858,17.1081,460800.0
2014-03-04 13:30:00,22.94,22.95,22.92,22.94,42800.0,17.1081,17.1156,17.0932,17.1081,42800.0
2014-03-04 13:40:00,22.94,22.94,22.9,22.9,195600.0,17.1081,17.1081,17.0783,17.0783,195600.0
2014-03-04 13:50:00,22.9,22.92,22.88,22.9,229200.0,17.0783,17.0932,17.0634,17.0783,229200.0
2014-03-04 14:00:00,22.9,22.9,22.87,22.89,120400.0,17.0783,17.0783,17.0559,17.0708,120400.0
2014-03-04 14:10:00,22.89,22.92,22.88,22.91,259600.0,17.0708,17.0932,17.0634,17.0858,259600.0
2014-03-04 14:20:00,22.91,22.93,22.9,22.91,356800.0,17.0858,17.1007,17.0783,17.0858,356800.0
2014-03-04 14:30:00,22.91,22.92,22.87,22.88,476000.0,17.0858,17.0932,17.0559,17.0634,476000.0
2014-03-04 14:40:00,22.88,22.9,22.88,22.88,69200.0,17.0634,17.0783,17.0634,17.0634,69200.0
2014-03-04 14:50:00,22.88,22.93,22.87,22.91,121200.0,17.0634,17.1007,17.0559,17.0858,121200.0
2014-03-04 15:00:00,22.91,22.93,22.9,22.91,121200.0,17.0858,17.1007,17.0783,17.0858,121200.0
2014-03-04 15:10:00,22.91,22.96,22.9,22.95,203600.0,17.0858,17.123,17.0783,17.1156,203600.0
2014-03-04 15:20:00,22.95,22.95,22.9,22.91,203600.0,17.1156,17.1156,17.0783,17.0858,203600.0
2014-03-04 15:30:00,22.91,22.92,22.9,22.91,219600.0,17.0858,17.0932,17.0783,17.0858,219600.0
2014-03-04 15:40:00,22.91,22.93,22.9,22.93,344400.0,17.0858,17.1007,17.0783,17.1007,344400.0
2014-03-04 15:50:00,22.92,22.95,22.91,22.92,1373600.0,17.0932,17.1156,17.0858,17.0932,1373600.0
2014-03-05 09:30:00,22.9,22.91,22.8,22.8,141200.0,17.0783,17.0858,17.0037,17.0037,141200.0
2014-03-05 09:40:00,22.8,22.83,22.78,22.8,74800.0,17.0037,17.0261,16.9888,17.0037,74800.0
2014-03-05 09:50:00,22.8,22.82,22.75,22.79,138800.0,17.0037,17.0186,16.9664,16.9963,138800.0
2014-03-05 10:00:00,22.8,22.88,22.78,22.87,157600.0,17.0037,17.0634,16.9888,17.0559,157600.0
2014-03-05 10:10:00,22.86,22.87,22.82,22.83,109200.0,17.0485,17.0559,17.0186,17.0261,109200.0
2014-03-05 10:20:00,22.83,22.85,22.8,22.82,121600.0,17.0261,17.041,17.0037,17.0186,121600.0
2014-03-05 10:30:00,22.82,22.84,22.8,22.81,62800.0,17.0186,17.0336,17.0037,17.0112,62800.0
2014-03-05 10:40:00,22.8,22.85,22.8,22.8,117600.0,17.0037,17.041,17.0037,17.0037,117600.0
2014-03-05 10:50:00,22.8,22.82,22.79,22.81,112800.0,17.0037,17.0186,16.9963,17.0112,112800.0
2014-03-05 11:00:00,22.81,22.83,22.79,22.79,186800.0,17.0112,17.0261,16.9963,16.9963,186800.0
2014-03-05 11:10:00,22.79,22.79,22.74,22.74,175200.0,16.9963,16.9963,16.959,16.959,175200.0
2014-03-05 11:20:00,22.74,22.75,22.71,22.73,132400.0,16.959,16.9664,16.9366,16.9515,132400.0
2014-03-05 11:30:00,22.73,22.73,22.7,22.71,90400.0,16.9515,16.9515,16.9291,16.9366,90400.0
2014-03-05 11:40:00,22.71,22.74,22.7,22.72,66400.0,16.9366,16.959,16.9291,16.9441,66400.0
2014-03-05 11:50:00,22.72,22.74,22.71,22.73,78800.0,16.9441,16.959,16.9366,16.9515,78800.0
2014-03-05 12:00:00,22.73,22.76,22.72,22.75,160800.0,16.9515,16.9739,16.9441,16.9664,160800.0
2014-03-05 12:10:00,22.75,22.75,22.71,22.74,74800.0,16.9664,16.9664,16.9366,16.959,74800.0
2014-03-05 12:20:00,22.74,22.74,22.7,22.71,81600.0,16.959,16.959,16.9291,16.9366,81600.0
2014-03-05 12:30:00,22.71,22.74,22.7,22.74,42000.0,16.9366,16.959,16.9291,16.959,42000.0
2014-03-05 12:40:00,22.74,22.74,22.7,22.72,86800.0,16.959,16.959,16.9291,16.9441,86800.0
2014-03-05 12:50:00,22.72,22.73,22.72,22.73,24800.0,16.9441,16.9515,16.9441,16.9515,24800.0
2014-03-05 13:00:00,22.73,22.75,22.73,22.73,46000.0,16.9515,16.9664,16.9515,16.9515,46000.0
2014-03-05 13:10:00,22.74,22.74,22.72,22.72,50000.0,16.959,16.959,16.9441,16.9441,50000.0
2014-03-05 13:20:00,22.72,22.72,22.7,22.71,54800.0,16.9441,16.9441,16.9291,16.9366,54800.0
2014-03-05 13:30:00,22.71,22.73,22.66,22.67,122400.0,16.9366,16.9515,16.8993,16.9068,122400.0
2014-03-05 13:40:00,22.67,22.68,22.64,22.64,92000.0,16.9068,16.9142,16.8844,16.8844,92000.0
2014-03-05 13:50:00,22.65,22.68,22.64,22.67,69200.0,16.8919,16.9142,16.8844,16.9068,69200.0
2014-03-05 14:00:00,22.67,22.68,22.66,22.68,45200.0,16.9068,16.9142,16.8993,16.9142,45200.0
2014-03-05 14:10:00,22.67,22.7,22.64,22.65,105200.0,16.9068,16.9291,16.8844,16.8919,105200.0
2014-03-05 14:20:00,22.65,22.65,22.63,22.64,168800.0,16.8919,16.8919,16.8769,16.8844,168800.0
2014-03-05 14:30:00,22.64,22.64,22.61,22.63,139200.0,16.8844,16.8844,16.862,16.8769,139200.0
2014-03-05 14:40:00,22.63,22.64,22.62,22.63,93600.0,16.8769,16.8844,16.8695,16.8769,93600.0
2014-03-05 14:50:00,22.64,22.69,22.63,22.68,199200.0,16.8844,16.9217,16.8769,16.9142,199200.0
2014-03-05 15:00:00,22.68,22.68,22.63,22.63,82400.0,16.9142,16.9142,16.8769,16.8769,82400.0
2014-03-05 15:10:00,22.63,22.66,22.63,22.64,157600.0,16.8769,16.8993,16.8769,16.8844,157600.0
2014-03-05 15:20:00,22.64,22.65,22.63,22.63,142000.0,16.8844,16.8919,16.8769,16.8769,142000.0
2014-03-05 15:30:00,22.63,22.64,22.63,22.63,183600.0,16.8769,16.8844,16.8769,16.8769,183600.0
2014-03-05 15:40:00,22.64,22.64,22.63,22.64,200400.0,16.8844,16.8844,16.8769,16.8844,200400.0
2014-03-05 15:50:00,22.64,22.68,22.64,22.66,632400.0,16.8844,16.9142,16.8844,16.8993,632400.0
2014-03-06 09:30:00,22.75,22.79,22.66,22.67,176000.0,16.9664,16.9963,16.8993,16.9068,176000.0
2014-03-06 09:40:00,22.68,22.68,22.61,22.65,58400.0,16.9142,16.9142,16.862,16.8919,58400.0
2014-03-06 09:50:00,22.63,22.71,22.62,22.71,108000.0,16.8769,16.9366,16.8695,16.9366,108000.0
2014-03-06 10:00:00,22.71,22.74,22.69,22.71,111200.0,16.9366,16.959,16.9217,16.9366,111200.0
2014-03-06 10:10:00,22.7,22.71,22.68,22.7,154000.0,16.9291,16.9366,16.9142,16.9291,154000.0
2014-03-06 10:20:00,22.7,22.74,22.7,22.72,111600.0,16.9291,16.959,16.9291,16.9441,111600.0
2014-03-06 10:30:00,22.72,22.75,22.72,22.74,204000.0,16.9441,16.9664,16.9441,16.959,204000.0
2014-03-06 10:40:00,22.74,22.74,22.71,22.74,178400.0,16.959,16.959,16.9366,16.959,178400.0
2014-03-06 10:50:00,22.74,22.75,22.72,22.72,251200.0,16.959,16.9664,16.9441,16.9441,251200.0
2014-03-06 11:00:00,22.72,22.74,22.71,22.72,56000.0,16.9441,16.959,16.9366,16.9441,56000.0
2014-03-06 11:10:00,22.72,22.72,22.69,22.7,88800.0,16.9441,16.9441,16.9217,16.9291,88800.0
2014-03-06 11:20:00,22.69,22.7,22.68,22.68,64800.0,16.9217,16.9291,16.9142,16.9142,64800.0
2014-03-06 11:30:00,22.69,22.73,22.69,22.71,61600.0,16.9217,16.9515,16.9217,16.9366,61600.0
2014-03-06 11:40:00,22.72,22.72,22.7,22.7,40000.0,16.9441,16.9441,16.9291,16.9291,40000.0
2014-03-06 11:50:00,22.69,22.7,22.65,22.65,47200.0,16.9217,16.9291,16.8919,16.8919,47200.0
2014-03-06 12:00:00,22.65,22.66,22.62,22.64,92400.0,16.8919,16.8993,16.8695,16.8844,92400.0
2014-03-06 12:10:00,22.65,22.65,22.63,22.63,92400.0,16.8919,16.8919,16.8769,16.8769,92400.0
2014-03-06 12:20:00,22.63,22.63,22.61,22.61,83200.0,16.8769,16.8769,16.862,16.862,83200.0
2014-03-06 12:30:00,22.61,22.62,22.6,22.62,151600.0,16.862,16.8695,16.8546,16.8695,151600.0
2014-03-06 12:40:00,22.62,22.63,22.61,22.63,73600.0,16.8695,16.8769,16.862,16.8769,73600.0
2014-03-06 12:50:00,22.63,22.63,22.61,22.61,100400.0,16.8769,16.8769,16.862,16.862,100400.0
2014-03-06 13:00:00,22.61,22.63,22.61,22.61,69200.0,16.862,16.8769,16.862,16.862,69200.0
2014-03-06 13:10:00,22.61,22.61,22.57,22.58,100400.0,16.862,16.862,16.8322,16.8397,100400.0
2014-03-06 13:20:00,22.58,22.61,22.57,22.6,65200.0,16.8397,16.862,16.8322,16.8546,65200.0
2014-03-06 13:30:00,22.6,22.62,22.6,22.62,73600.0,16.8546,16.8695,16.8546,16.8695,73600.0
2014-03-06 13:40:00,22.62,22.62,22.59,22.61,249200.0,16.8695,16.8695,16.8471,16.862,249200.0
2014-03-06 13:50:00,22.61,22.66,22.61,22.65,72800.0,16.862,16.8993,16.862,16.8919,72800.0
2014-03-06 14:00:00,22.65,22.65,22.61,22.61,57200.0,16.8919,16.8919,16.862,16.862,57200.0
2014-03-06 14:10:00,22.61,22.63,22.61,22.61,177600.0,16.862,16.8769,16.862,16.862,177600.0
2014-03-06 14:20:00,22.61,22.63,22.61,22.62,63200.0,16.862,16.8769,16.862,16.8695,63200.0
2014-03-06 14:30:00,22.62,22.63,22.61,22.62,119200.0,16.8695,16.8769,16.862,16.8695,119200.0
2014-03-06 14:40:00,22.62,22.64,22.61,22.63,172800.0,16.8695,16.8844,16.862,16.8769,172800.0
2014-03-06 14:50:00,22.62,22.64,22.62,22.64,63200.0,16.8695,16.8844,16.8695,16.8844,63200.0
2014-03-06 15:00:00,22.64,22.68,22.63,22.67,422000.0,16.8844,16.9142,16.8769,16.9068,422000.0
2014-03-06 15:10:00,22.67,22.72,22.66,22.7,122800.0,16.9068,16.9441,16.8993,16.9291,122800.0
2014-03-06 15:20:00,22.7,22.72,22.68,22.72,164000.0,16.9291,16.9441,16.9142,16.9441,164000.0
2014-03-06 15:30:00,22.72,22.73,22.71,22.71,164000.0,16.9441,16.9515,16.9366,16.9366,164000.0
2014-03-06 15:40:00,22.71,22.72,22.69,22.69,254000.0,16.9366,16.9441,16.9217,16.9217,254000.0
2014-03-06 15:50:00,22.69,22.7,22.67,22.69,428000.0,16.9217,16.9291,16.9068,16.9217,428000.0
2014-03-07 09:30:00,22.65,22.71,22.58,22.71,310800.0,16.8919,16.9366,16.8397,16.9366,310800.0
2014-03-07 09:40:00,22.71,22.74,22.68,22.73,156800.0,16.9366,16.959,16.9142,16.9515,156800.0
2014-03-07 09:50:00,22.71,22.72,22.66,22.71,189200.0,16.9366,16.9441,16.8993,16.9366,189200.0
2014-03-07 10:00:00,22.71,22.71,22.67,22.68,107600.0,16.9366,16.9366,16.9068,16.9142,107600.0
2014-03-07 10:10:00,22.68,22.71,22.64,22.68,222800.0,16.9142,16.9366,16.8844,16.9142,222800.0
2014-03-07 10:20:00,22.68,22.7,22.64,22.66,188000.0,16.9142,16.9291,16.8844,16.8993,188000.0
2014-03-07 10:30:00,22.67,22.75,22.67,22.71,200400.0,16.9068,16.9664,16.9068,16.9366,200400.0
2014-03-07 10:40:00,22.71,22.72,22.68,22.71,135200.0,16.9366,16.9441,16.9142,16.9366,135200.0
2014-03-07 10:50:00,22.69,22.72,22.68,22.72,112400.0,16.9217,16.9441,16.9142,16.9441,112400.0
2014-03-07 11:00:00,22.72,22.73,22.66,22.68,136800.0,16.9441,16.9515,16.8993,16.9142,136800.0
2014-03-07 11:10:00,22.68,22.68,22.65,22.67,148000.0,16.9142,16.9142,16.8919,16.9068,148000.0
2014-03-07 11:20:00,22.67,22.69,22.67,22.68,105200.0,16.9068,16.9217,16.9068,16.9142,105200.0
2014-03-07 11:30:00,22.67,22.7,22.65,22.68,81600.0,16.9068,16.9291,16.8919,16.9142,81600.0
2014-03-07 11:40:00,22.69,22.75,22.68,22.73,84800.0,16.9217,16.9664,16.9142,16.9515,84800.0
2014-03-07 11:50:00,22.73,22.77,22.71,22.75,125600.0,16.9515,16.9813,16.9366,16.9664,125600.0
2014-03-07 12:00:00,22.75,22.75,22.73,22.75,78400.0,16.9664,16.9664,16.9515,16.9664,78400.0
2014-03-07 12:10:00,22.75,22.78,22.75,22.77,78000.0,16.9664,16.9888,16.9664,16.9813,78000.0
2014-03-07 12:20:00,22.77,22.83,22.77,22.8,144000.0,16.9813,17.0261,16.9813,17.0037,144000.0
2014-03-07 12:30:00,22.8,22.8,22.76,22.8,140800.0,17.0037,17.0037,16.9739,17.0037,140800.0
2014-03-07 12:40:00,22.8,22.82,22.78,22.79,196000.0,17.0037,17.0186,16.9888,16.9963,196000.0
2014-03-07 12:50:00,22.79,22.8,22.78,22.79,69600.0,16.9963,17.0037,16.9888,16.9963,69600.0
2014-03-07 13:00:00,22.79,22.8,22.78,22.8,72400.0,16.9963,17.0037,16.9888,17.0037,72400.0
2014-03-07 13:10:00,22.79,22.83,22.79,22.82,94000.0,16.9963,17.0261,16.9963,17.0186,94000.0
2014-03-07 13:20:00,22.82,22.82,22.81,22.82,100400.0,17.0186,17.0186,17.0112,17.0186,100400.0
2014-03-07 13:30:00,22.82,22.82,22.77,22.78,94800.0,17.0186,17.0186,16.9813,16.9888,94800.0
2014-03-07 13:40:00,22.78,22.81,22.78,22.81,94800.0,16.9888,17.0112,16.9888,17.0112,94800.0
2014-03-07 13:50:00,22.81,22.83,22.81,22.82,128000.0,17.0112,17.0261,17.0112,17.0186,128000.0
2014-03-07 14:00:00,22.83,22.83,22.81,22.81,88000.0,17.0261,17.0261,17.0112,17.0112,88000.0
2014-03-07 14:10:00,22.81,22.83,22.8,22.8,129600.0,17.0112,17.0261,17.0037,17.0037,129600.0
2014-03-07 14:20:00,22.81,22.84,22.79,22.83,110400.0,17.0112,17.0336,16.9963,17.0261,110400.0
2014-03-07 14:30:00,22.83,22.84,22.81,22.83,78800.0,17.0261,17.0336,17.0112,17.0261,78800.0
2014-03-07 14:40:00,22.83,22.88,22.82,22.87,162400.0,17.0261,17.0634,17.0186,17.0559,162400.0
2014-03-07 14:50:00,22.87,22.88,22.85,22.86,134800.0,17.0559,17.0634,17.041,17.0485,134800.0
2014-03-07 15:00:00,22.86,22.89,22.86,22.89,165600.0,17.0485,17.0708,17.0485,17.0708,165600.0
2014-03-07 15:10:00,22.89,22.92,22.89,22.9,138800.0,17.0708,17.0932,17.0708,17.0783,138800.0
2014-03-07 15:20:00,22.9,22.95,22.89,22.94,396000.0,17.0783,17.1156,17.0708,17.1081,396000.0
2014-03-07 15:30:00,22.95,22.96,22.88,22.89,377600.0,17.1156,17.123,17.0634,17.0708,377600.0
2014-03-07 15:40:00,22.89,22.93,22.88,22.93,382400.0,17.0708,17.1007,17.0634,17.1007,382400.0
2014-03-07 15:50:00,22.93,22.96,22.92,22.96,657600.0,17.1007,17.123,17.0932,17.123,657600.0
2014-03-10 09:30:00,22.91,22.93,22.83,22.91,291200.0,17.0858,17.1007,17.0261,17.0858,291200.0
2014-03-10 09:40:00,22.9,22.91,22.87,22.91,159200.0,17.0783,17.0858,17.0559,17.0858,159200.0
2014-03-10 09:50:00,22.91,22.94,22.88,22.89,212400.0,17.0858,17.1081,17.0634,17.0708,212400.0
2014-03-10 10:00:00,22.88,22.94,22.88,22.93,109200.0,17.0634,17.1081,17.0634,17.1007,109200.0
2014-03-10 10:10:00,22.93,22.98,22.93,22.95,87600.0,17.1007,17.138,17.1007,17.1156,87600.0
2014-03-10 10:20:00,22.95,22.95,22.93,22.95,87200.0,17.1156,17.1156,17.1007,17.1156,87200.0
2014-03-10 10:30:00,22.95,22.95,22.9,22.9,222000.0,17.1156,17.1156,17.0783,17.0783,222000.0
2014-03-10 10:40:00,22.9,22.9,22.86,22.88,142000.0,17.0783,17.0783,17.0485,17.0634,142000.0
2014-03-10 10:50:00,22.88,22.88,22.82,22.82,246000.0,17.0634,17.0634,17.0186,17.0186,246000.0
2014-03-10 11:00:00,22.82,22.82,22.8,22.82,133600.0,17.0186,17.0186,17.0037,17.0186,133600.0
2014-03-10 11:10:00,22.81,22.82,22.8,22.8,92800.0,17.0112,17.0186,17.0037,17.0037,92800.0
2014-03-10 11:20:00,22.8,22.82,22.79,22.79,137200.0,17.0037,17.0186,16.9963,16.9963,137200.0
2014-03-10 11:30:00,22.79,22.8,22.73,22.73,155200.0,16.9963,17.0037,16.9515,16.9515,155200.0
2014-03-10 11:40:00,22.73,22.75,22.71,22.74,84000.0,16.9515,16.9664,16.9366,16.959,84000.0
2014-03-10 11:50:00,22.74,22.74,22.65,22.68,384800.0,16.959,16.959,16.8919,16.9142,384800.0
2014-03-10 12:00:00,22.68,22.71,22.68,22.69,115600.0,16.9142,16.9366,16.9142,16.9217,115600.0
2014-03-10 12:10:00,22.7,22.71,22.69,22.7,112000.0,16.9291,16.9366,16.9217,16.9291,112000.0
2014-03-10 12:20:00,22.7,22.76,22.7,22.76,207600.0,16.9291,16.9739,16.9291,16.9739,207600.0
2014-03-10 12:30:00,22.76,22.77,22.74,22.76,124800.0,16.9739,16.9813,16.959,16.9739,124800.0
2014-03-10 12:40:00,22.76,22.78,22.75,22.76,103200.0,16.9739,16.9888,16.9664,16.9739,103200.0
2014-03-10 12:50:00,22.77,22.83,22.76,22.83,87600.0,16.9813,17.0261,16.9739,17.0261,87600.0
2014-03-10 13:00:00,22.83,22.84,22.81,22.82,96000.0,17.0261,17.0336,17.0112,17.0186,96000.0
2014-03-10 13:10:00,22.82,22.82,22.79,22.8,57600.0,17.0186,17.0186,16.9963,17.0037,57600.0
2014-03-10 13:20:00,22.8,22.8,22.77,22.79,53600.0,17.0037,17.0037,16.9813,16.9963,53600.0
2014-03-10 13:30:00,22.79,22.79,22.74,22.74,58000.0,16.9963,16.9963,16.959,16.959,58000.0
2014-03-10 13:40:00,22.74,22.75,22.73,22.74,51200.0,16.959,16.9664,16.9515,16.959,51200.0
2014-03-10 13:50:00,22.74,22.75,22.74,22.74,56800.0,16.959,16.9664,16.959,16.959,56800.0
2014-03-10 14:00:00,22.74,22.74,22.72,22.74,62400.0,16.959,16.959,16.9441,16.959,62400.0
2014-03-10 14:10:00,22.74,22.75,22.74,22.74,46000.0,16.959,16.9664,16.959,16.959,46000.0
2014-03-10 14:20:00,22.74,22.75,22.73,22.75,40800.0,16.959,16.9664,16.9515,16.9664,40800.0
2014-03-10 14:30:00,22.75,22.76,22.74,22.76,68400.0,16.9664,16.9739,16.959,16.9739,68400.0
2014-03-10 14:40:00,22.76,22.76,22.74,22.76,62400.0,16.9739,16.9739,16.959,16.9739,62400.0
2014-03-10 14:50:00,22.76,22.76,22.74,22.75,79600.0,16.9739,16.9739,16.959,16.9664,79600.0
2014-03-10 15:00:00,22.75,22.75,22.73,22.75,157600.0,16.9664,16.9664,16.9515,16.9664,157600.0
2014-03-10 15:10:00,22.75,22.75,22.72,22.74,164000.0,16.9664,16.9664,16.9441,16.959,164000.0
2014-03-10 15:20:00,22.74,22.75,22.72,22.73,137600.0,16.959,16.9664,16.9441,16.9515,137600.0
2014-03-10 15:30:00,22.74,22.75,22.73,22.74,128800.0,16.959,16.9664,16.9515,16.959,128800.0
2014-03-10 15:40:00,22.75,22.79,22.73,22.78,170800.0,16.9664,16.9963,16.9515,16.9888,170800.0
2014-03-10 15:50:00,22.78,22.81,22.77,22.8,712800.0,16.9888,17.0112,16.9813,17.0037,712800.0
2014-03-11 09:30:00,22.96,22.96,22.77,22.77,429200.0,17.123,17.123,16.9813,16.9813,429200.0
2014-03-11 09:40:00,22.77,22.77,22.66,22.67,216000.0,16.9813,16.9813,16.8993,16.9068,216000.0
2014-03-11 09:50:00,22.66,22.73,22.66,22.71,298400.0,16.8993,16.9515,16.8993,16.9366,298400.0
2014-03-11 10:00:00,22.72,22.74,22.67,22.71,316400.0,16.9441,16.959,16.9068,16.9366,316400.0
2014-03-11 10:10:00,22.71,22.75,22.69,22.7,504000.0,16.9366,16.9664,16.9217,16.9291,504000.0
2014-03-11 10:20:00,22.7,22.75,22.66,22.75,290000.0,16.9291,16.9664,16.8993,16.9664,290000.0
2014-03-11 10:30:00,22.75,22.83,22.75,22.82,157600.0,16.9664,17.0261,16.9664,17.0186,157600.0
2014-03-11 10:40:00,22.81,22.86,22.81,22.86,113600.0,17.0112,17.0485,17.0112,17.0485,113600.0
2014-03-11 10:50:00,22.86,22.87,22.84,22.84,99600.0,17.0485,17.0559,17.0336,17.0336,99600.0
2014-03-11 11:00:00,22.85,22.87,22.84,22.87,98000.0,17.041,17.0559,17.0336,17.0559,98000.0
2014-03-11 11:10:00,22.87,22.91,22.87,22.9,116800.0,17.0559,17.0858,17.0559,17.0783,116800.0
2014-03-11 11:20:00,22.9,22.94,22.9,22.94,127600.0,17.0783,17.1081,17.0783,17.1081,127600.0
2014-03-11 11:30:00,22.93,22.95,22.9,22.93,156400.0,17.1007,17.1156,17.0783,17.1007,156400.0
2014-03-11 11:40:00,22.93,22.93,22.85,22.86,163200.0,17.1007,17.1007,17.041,17.0485,163200.0
2014-03-11 11:50:00,22.86,22.91,22.85,22.9,167600.0,17.0485,17.0858,17.041,17.0783,167600.0
2014-03-11 12:00:00,22.9,22.91,22.87,22.88,138000.0,17.0783,17.0858,17.0559,17.0634,138000.0
2014-03-11 12:10:00,22.87,22.88,22.82,22.82,139600.0,17.0559,17.0634,17.0186,17.0186,139600.0
2014-03-11 12:20:00,22.82,22.83,22.8,22.8,141600.0,17.0186,17.0261,17.0037,17.0037,141600.0
2014-03-11 12:30:00,22.81,22.83,22.8,22.81,90400.0,17.0112,17.0261,17.0037,17.0112,90400.0
2014-03-11 12:40:00,22.8,22.82,22.79,22.81,75600.0,17.0037,17.0186,16.9963,17.0112,75600.0
2014-03-11 12:50:00,22.81,22.83,22.8,22.8,100400.0,17.0112,17.0261,17.0037,17.0037,100400.0
2014-03-11 13:00:00,22.8,22.82,22.79,22.82,81200.0,17.0037,17.0186,16.9963,17.0186,81200.0
2014-03-11 13:10:00,22.82,22.84,22.81,22.81,52400.0,17.0186,17.0336,17.0112,17.0112,52400.0
2014-03-11 13:20:00,22.81,22.81,22.77,22.77,173600.0,17.0112,17.0112,16.9813,16.9813,173600.0
2014-03-11 13:30:00,22.77,22.81,22.75,22.81,127600.0,16.9813,17.0112,16.9664,17.0112,127600.0
2014-03-11 13:40:00,22.81,22.82,22.8,22.82,60000.0,17.0112,17.0186,17.0037,17.0186,60000.0
2014-03-11 13:50:00,22.83,22.83,22.82,22.83,59600.0,17.0261,17.0261,17.0186,17.0261,59600.0
2014-03-11 14:00:00,22.83,22.83,22.8,22.8,45600.0,17.0261,17.0261,17.0037,17.0037,45600.0
2014-03-11 14:10:00,22.8,22.81,22.75,22.77,176000.0,17.0037,17.0112,16.9664,16.9813,176000.0
2014-03-11 14:20:00,22.77,22.79,22.77,22.78,77200.0,16.9813,16.9963,16.9813,16.9888,77200.0
2014-03-11 14:30:00,22.78,22.78,22.73,22.73,161200.0,16.9888,16.9888,16.9515,16.9515,161200.0
2014-03-11 14:40:00,22.73,22.76,22.73,22.74,84400.0,16.9515,16.9739,16.9515,16.959,84400.0
2014-03-11 14:50:00,22.74,22.75,22.73,22.74,117200.0,16.959,16.9664,16.9515,16.959,117200.0
2014-03-11 15:00:00,22.74,22.74,22.72,22.73,106000.0,16.959,16.959,16.9441,16.9515,106000.0
2014-03-11 15:10:00,22.73,22.73,22.7,22.71,97200.0,16.9515,16.9515,16.9291,16.9366,97200.0
2014-03-11 15:20:00,22.71,22.73,22.68,22.7,272000.0,16.9366,16.9515,16.9142,16.9291,272000.0
2014-03-11 15:30:00,22.7,22.73,22.7,22.71,212400.0,16.9291,16.9515,16.9291,16.9366,212400.0
2014-03-11 15:40:00,22.71,22.74,22.71,22.73,218000.0,16.9366,16.959,16.9366,16.9515,218000.0
2014-03-11 15:50:00,22.73,22.75,22.73,22.75,525200.0,16.9515,16.9664,16.9515,16.9664,525200.0
2014-03-12 09:30:00,22.7,22.81,22.68,22.74,210400.0,16.9291,17.0112,16.9142,16.959,210400.0
2014-03-12 09:40:00,22.75,22.75,22.7,22.74,322000.0,16.9664,16.9664,16.9291,16.959,322000.0
2014-03-12 09:50:00,22.76,22.84,22.76,22.81,220000.0,16.9739,17.0336,16.9739,17.0112,220000.0
2014-03-12 10:00:00,22.81,22.89,22.81,22.89,111600.0,17.0112,17.0708,17.0112,17.0708,111600.0
2014-03-12 10:10:00,22.9,22.9,22.83,22.84,70400.0,17.0783,17.0783,17.0261,17.0336,70400.0
2014-03-12 10:20:00,22.84,22.88,22.84,22.86,65200.0,17.0336,17.0634,17.0336,17.0485,65200.0
2014-03-12 10:30:00,22.87,22.88,22.83,22.84,95600.0,17.0559,17.0634,17.0261,17.0336,95600.0
2014-03-12 10:40:00,22.84,22.85,22.82,22.83,49600.0,17.0336,17.041,17.0186,17.0261,49600.0
2014-03-12 10:50:00,22.83,22.86,22.82,22.86,68400.0,17.0261,17.0485,17.0186,17.0485,68400.0
2014-03-12 11:00:00,22.86,22.87,22.84,22.86,37600.0,17.0485,17.0559,17.0336,17.0485,37600.0
2014-03-12 11:10:00,22.87,22.87,22.86,22.86,32400.0,17.0559,17.0559,17.0485,17.0485,32400.0
2014-03-12 11:20:00,22.86,22.88,22.86,22.88,104000.0,17.0485,17.0634,17.0485,17.0634,104000.0
2014-03-12 11:30:00,22.88,22.9,22.87,22.89,222800.0,17.0634,17.0783,17.0559,17.0708,222800.0
2014-03-12 11:40:00,22.89,22.89,22.87,22.88,645200.0,17.0708,17.0708,17.0559,17.0634,645200.0
2014-03-12 11:50:00,22.88,22.89,22.87,22.87,180800.0,17.0634,17.0708,17.0559,17.0559,180800.0
2014-03-12 12:00:00,22.87,22.89,22.86,22.88,268400.0,17.0559,17.0708,17.0485,17.0634,268400.0
2014-03-12 12:10:00,22.88,22.88,22.86,22.86,132800.0,17.0634,17.0634,17.0485,17.0485,132800.0
2014-03-12 12:20:00,22.86,22.86,22.83,22.85,94800.0,17.0485,17.0485,17.0261,17.041,94800.0
2014-03-12 12:30:00,22.84,22.86,22.83,22.84,92800.0,17.0336,17.0485,17.0261,17.0336,92800.0
2014-03-12 12:40:00,22.85,22.87,22.84,22.86,76400.0,17.041,17.0559,17.0336,17.0485,76400.0
2014-03-12 12:50:00,22.86,22.88,22.85,22.88,48000.0,17.0485,17.0634,17.041,17.0634,48000.0
2014-03-12 13:00:00,22.88,22.88,22.87,22.88,43200.0,17.0634,17.0634,17.0559,17.0634,43200.0
2014-03-12 13:10:00,22.88,22.88,22.86,22.87,52800.0,17.0634,17.0634,17.0485,17.0559,52800.0
2014-03-12 13:20:00,22.86,22.88,22.86,22.88,38000.0,17.0485,17.0634,17.0485,17.0634,38000.0
2014-03-12 13:30:00,22.88,22.92,22.87,22.92,100800.0,17.0634,17.0932,17.0559,17.0932,100800.0
2014-03-12 13:40:00,22.92,22.93,22.91,22.92,63200.0,17.0932,17.1007,17.0858,17.0932,63200.0
2014-03-12 13:50:00,22.92,22.94,22.91,22.93,82000.0,17.0932,17.1081,17.0858,17.1007,82000.0
2014-03-12 14:00:00,22.93,22.96,22.93,22.94,62000.0,17.1007,17.123,17.1007,17.1081,62000.0
2014-03-12 14:10:00,22.93,22.94,22.93,22.93,68800.0,17.1007,17.1081,17.1007,17.1007,68800.0
2014-03-12 14:20:00,22.93,22.96,22.93,22.96,60400.0,17.1007,17.123,17.1007,17.123,60400.0
2014-03-12 14:30:00,22.96,22.97,22.95,22.96,56000.0,17.123,17.1305,17.1156,17.123,56000.0
2014-03-12 14:40:00,22.96,22.98,22.96,22.97,112400.0,17.123,17.138,17.123,17.1305,112400.0
2014-03-12 14:50:00,22.97,22.99,22.96,22.97,83600.0,17.1305,17.1454,17.123,17.1305,83600.0
2014-03-12 15:00:00,22.97,22.98,22.95,22.98,161200.0,17.1305,17.138,17.1156,17.138,161200.0
2014-03-12 15:10:00,22.98,22.99,22.96,22.96,148400.0,17.138,17.1454,17.123,17.123,148400.0
2014-03-12 15:20:00,22.96,22.97,22.95,22.97,200000.0,17.123,17.1305,17.1156,17.1305,200000.0
2014-03-12 15:30:00,22.97,22.98,22.96,22.98,157200.0,17.1305,17.138,17.123,17.138,157200.0
2014-03-12 15:40:00,22.98,23.03,22.98,23.02,238000.0,17.138,17.1753,17.138,17.1678,238000.0
2014-03-12 15:50:00,23.02,23.06,23.01,23.05,774400.0,17.1678,17.1976,17.1603,17.1902,774400.0
2014-03-13 09:30:00,23.09,23.19,23.06,23.15,195600.0,17.22,17.2946,17.1976,17.2647,195600.0
2014-03-13 09:40:00,23.15,23.26,23.15,23.21,330800.0,17.2647,17.3468,17.2647,17.3095,330800.0
2014-03-13 09:50:00,23.21,23.3,23.2,23.29,378800.0,17.3095,17.3766,17.302,17.3692,378800.0
2014-03-13 10:00:00,23.28,23.3,23.25,23.28,194800.0,17.3617,17.3766,17.3393,17.3617,194800.0
2014-03-13 10:10:00,23.28,23.28,23.24,23.27,178000.0,17.3617,17.3617,17.3319,17.3542,178000.0
2014-03-13 10:20:00,23.27,23.33,23.27,23.32,83200.0,17.3542,17.399,17.3542,17.3915,83200.0
2014-03-13 10:30:00,23.32,23.36,23.32,23.34,210000.0,17.3915,17.4214,17.3915,17.4064,210000.0
2014-03-13 10:40:00,23.34,23.38,23.33,23.38,341600.0,17.4064,17.4363,17.399,17.4363,341600.0
2014-03-13 10:50:00,23.38,23.5,23.38,23.47,474800.0,17.4363,17.5258,17.4363,17.5034,474800.0
2014-03-13 11:00:00,23.47,23.52,23.46,23.51,319600.0,17.5034,17.5407,17.4959,17.5332,319600.0
2014-03-13 11:10:00,23.51,23.55,23.48,23.55,286800.0,17.5332,17.5631,17.5109,17.5631,286800.0
2014-03-13 11:20:00,23.55,23.64,23.53,23.53,489600.0,17.5631,17.6302,17.5481,17.5481,489600.0
2014-03-13 11:30:00,23.53,23.6,23.52,23.56,228800.0,17.5481,17.6003,17.5407,17.5705,228800.0
2014-03-13 11:40:00,23.56,23.57,23.5,23.51,177200.0,17.5705,17.578,17.5258,17.5332,177200.0
2014-03-13 11:50:00,23.51,23.55,23.51,23.54,108400.0,17.5332,17.5631,17.5332,17.5556,108400.0
2014-03-13 12:00:00,23.54,23.55,23.49,23.53,135600.0,17.5556,17.5631,17.5183,17.5481,135600.0
2014-03-13 12:10:00,23.53,23.53,23.47,23.49,103200.0,17.5481,17.5481,17.5034,17.5183,103200.0
2014-03-13 12:20:00,23.49,23.5,23.47,23.49,117600.0,17.5183,17.5258,17.5034,17.5183,117600.0
2014-03-13 12:30:00,23.48,23.5,23.47,23.49,179600.0,17.5109,17.5258,17.5034,17.5183,179600.0
2014-03-13 12:40:00,23.48,23.49,23.44,23.46,248000.0,17.5109,17.5183,17.481,17.4959,248000.0
2014-03-13 12:50:00,23.46,23.48,23.44,23.47,200000.0,17.4959,17.5109,17.481,17.5034,200000.0
2014-03-13 13:00:00,23.48,23.49,23.44,23.47,195600.0,17.5109,17.5183,17.481,17.5034,195600.0
2014-03-13 13:10:00,23.47,23.49,23.46,23.47,119200.0,17.5034,17.5183,17.4959,17.5034,119200.0
2014-03-13 13:20:00,23.48,23.48,23.46,23.47,235200.0,17.5109,17.5109,17.4959,17.5034,235200.0
2014-03-13 13:30:00,23.47,23.48,23.46,23.48,105600.0,17.5034,17.5109,17.4959,17.5109,105600.0
2014-03-13 13:40:00,23.48,23.48,23.45,23.46,348000.0,17.5109,17.5109,17.4885,17.4959,348000.0
2014-03-13 13:50:00,23.46,23.48,23.45,23.46,150800.0,17.4959,17.5109,17.4885,17.4959,150800.0
2014-03-13 14:00:00,23.46,23.47,23.44,23.44,93600.0,17.4959,17.5034,17.481,17.481,93600.0
2014-03-13 14:10:00,23.44,23.46,23.43,23.45,147200.0,17.481,17.4959,17.4736,17.4885,147200.0
2014-03-13 14:20:00,23.45,23.46,23.43,23.43,289200.0,17.4885,17.4959,17.4736,17.4736,289200.0
2014-03-13 14:30:00,23.43,23.46,23.43,23.45,112800.0,17.4736,17.4959,17.4736,17.4885,112800.0
2014-03-13 14:40:00,23.45,23.46,23.43,23.46,171600.0,17.4885,17.4959,17.4736,17.4959,171600.0
2014-03-13 14:50:00,23.46,23.47,23.43,23.45,243200.0,17.4959,17.5034,17.4736,17.4885,243200.0
2014-03-13 15:00:00,23.45,23.47,23.43,23.43,227200.0,17.4885,17.5034,17.4736,17.4736,227200.0
2014-03-13 15:10:00,23.43,23.45,23.4,23.41,332400.0,17.4736,17.4885,17.4512,17.4586,332400.0
2014-03-13 15:20:00,23.4,23.45,23.39,23.42,314800.0,17.4512,17.4885,17.4437,17.4661,314800.0
2014-03-13 15:30:00,23.41,23.44,23.41,23.42,346000.0,17.4586,17.481,17.4586,17.4661,346000.0
2014-03-13 15:40:00,23.42,23.46,23.42,23.46,418000.0,17.4661,17.4959,17.4661,17.4959,418000.0
2014-03-13 15:50:00,23.46,23.47,23.43,23.45,741600.0,17.4959,17.5034,17.4736,17.4885,741600.0
2014-03-14 09:30:00,23.4,23.68,23.29,23.53,748800.0,17.4512,17.66,17.3692,17.5481,748800.0
2014-03-14 09:40:00,23.57,23.66,23.56,23.65,417200.0,17.578,17.6451,17.5705,17.6376,417200.0
2014-03-14 09:50:00,23.66,23.7,23.59,23.59,218000.0,17.6451,17.6749,17.5929,17.5929,218000.0
2014-03-14 10:00:00,23.59,23.64,23.58,23.62,300800.0,17.5929,17.6302,17.5854,17.6153,300800.0
2014-03-14 10:10:00,23.61,23.65,23.6,23.64,263200.0,17.6078,17.6376,17.6003,17.6302,263200.0
2014-03-14 10:20:00,23.64,23.65,23.61,23.62,126000.0,17.6302,17.6376,17.6078,17.6153,126000.0
2014-03-14 10:30:00,23.63,23.72,23.62,23.71,180000.0,17.6227,17.6898,17.6153,17.6824,180000.0
2014-03-14 10:40:00,23.71,23.71,23.66,23.68,150400.0,17.6824,17.6824,17.6451,17.66,150400.0
2014-03-14 10:50:00,23.68,23.72,23.67,23.68,216800.0,17.66,17.6898,17.6525,17.66,216800.0
2014-03-14 11:00:00,23.68,23.7,23.64,23.66,129600.0,17.66,17.6749,17.6302,17.6451,129600.0
2014-03-14 11:10:00,23.65,23.66,23.63,23.64,75200.0,17.6376,17.6451,17.6227,17.6302,75200.0
2014-03-14 11:20:00,23.63,23.63,23.6,23.62,126400.0,17.6227,17.6227,17.6003,17.6153,126400.0
2014-03-14 11:30:00,23.62,23.64,23.61,23.64,143600.0,17.6153,17.6302,17.6078,17.6302,143600.0
2014-03-14 11:40:00,23.64,23.73,23.64,23.71,164000.0,17.6302,17.6973,17.6302,17.6824,164000.0
2014-03-14 11:50:00,23.71,23.71,23.66,23.71,123200.0,17.6824,17.6824,17.6451,17.6824,123200.0
2014-03-14 12:00:00,23.71,23.71,23.67,23.69,100000.0,17.6824,17.6824,17.6525,17.6675,100000.0
2014-03-14 12:10:00,23.7,23.7,23.66,23.66,98400.0,17.6749,17.6749,17.6451,17.6451,98400.0
2014-03-14 12:20:00,23.66,23.68,23.63,23.64,78400.0,17.6451,17.66,17.6227,17.6302,78400.0
2014-03-14 12:30:00,23.64,23.67,23.62,23.65,150400.0,17.6302,17.6525,17.6153,17.6376,150400.0
2014-03-14 12:40:00,23.66,23.68,23.65,23.67,95600.0,17.6451,17.66,17.6376,17.6525,95600.0
2014-03-14 12:50:00,23.68,23.69,23.66,23.69,67600.0,17.66,17.6675,17.6451,17.6675,67600.0
2014-03-14 13:00:00,23.69,23.69,23.66,23.66,147600.0,17.6675,17.6675,17.6451,17.6451,147600.0
2014-03-14 13:10:00,23.66,23.67,23.64,23.67,62800.0,17.6451,17.6525,17.6302,17.6525,62800.0
2014-03-14 13:20:00,23.67,23.68,23.66,23.67,59600.0,17.6525,17.66,17.6451,17.6525,59600.0
2014-03-14 13:30:00,23.68,23.68,23.66,23.66,57600.0,17.66,17.66,17.6451,17.6451,57600.0
2014-03-14 13:40:00,23.66,23.66,23.62,23.63,76400.0,17.6451,17.6451,17.6153,17.6227,76400.0
2014-03-14 13:50:00,23.63,23.65,23.61,23.61,81600.0,17.6227,17.6376,17.6078,17.6078,81600.0
2014-03-14 14:00:00,23.61,23.63,23.6,23.61,130400.0,17.6078,17.6227,17.6003,17.6078,130400.0
2014-03-14 14:10:00,23.61,23.63,23.6,23.63,140800.0,17.6078,17.6227,17.6003,17.6227,140800.0
2014-03-14 14:20:00,23.63,23.63,23.61,23.61,128400.0,17.6227,17.6227,17.6078,17.6078,128400.0
2014-03-14 14:30:00,23.62,23.63,23.6,23.6,456000.0,17.6153,17.6227,17.6003,17.6003,456000.0
2014-03-14 14:40:00,23.6,23.61,23.58,23.59,142000.0,17.6003,17.6078,17.5854,17.5929,142000.0
2014-03-14 14:50:00,23.59,23.59,23.54,23.54,126800.0,17.5929,17.5929,17.5556,17.5556,126800.0
2014-03-14 15:00:00,23.54,23.56,23.52,23.52,166800.0,17.5556,17.5705,17.5407,17.5407,166800.0
2014-03-14 15:10:00,23.52,23.53,23.51,23.51,137600.0,17.5407,17.5481,17.5332,17.5332,137600.0
2014-03-14 15:20:00,23.52,23.56,23.51,23.55,247600.0,17.5407,17.5705,17.5332,17.5631,247600.0
2014-03-14 15:30:00,23.56,23.59,23.54,23.55,247600.0,17.5705,17.5929,17.5556,17.5631,247600.0
2014-03-14 15:40:00,23.55,23.57,23.54,23.54,337600.0,17.5631,17.578,17.5556,17.5556,337600.0
2014-03-14 15:50:00,23.54,23.58,23.54,23.56,494000.0,17.5556,17.5854,17.5556,17.5705,494000.0
2014-03-17 09:30:00,23.69,23.73,23.6,23.64,404000.0,17.6675,17.6973,17.6003,17.6302,404000.0
2014-03-17 09:40:00,23.64,23.77,23.64,23.74,337600.0,17.6302,17.7271,17.6302,17.7048,337600.0
2014-03-17 09:50:00,23.74,23.75,23.7,23.74,196800.0,17.7048,17.7122,17.6749,17.7048,196800.0
2014-03-17 10:00:00,23.74,23.75,23.7,23.73,260800.0,17.7048,17.7122,17.6749,17.6973,260800.0
2014-03-17 10:10:00,23.73,23.73,23.71,23.73,155200.0,17.6973,17.6973,17.6824,17.6973,155200.0
2014-03-17 10:20:00,23.74,23.75,23.72,23.74,270800.0,17.7048,17.7122,17.6898,17.7048,270800.0
2014-03-17 10:30:00,23.75,23.75,23.72,23.73,154400.0,17.7122,17.7122,17.6898,17.6973,154400.0
2014-03-17 10:40:00,23.73,23.74,23.71,23.72,106800.0,17.6973,17.7048,17.6824,17.6898,106800.0
2014-03-17 10:50:00,23.72,23.74,23.7,23.7,147200.0,17.6898,17.7048,17.6749,17.6749,147200.0
2014-03-17 11:00:00,23.7,23.71,23.68,23.68,108000.0,17.6749,17.6824,17.66,17.66,108000.0
2014-03-17 11:10:00,23.69,23.71,23.68,23.69,86000.0,17.6675,17.6824,17.66,17.6675,86000.0
2014-03-17 11:20:00,23.69,23.7,23.68,23.7,85600.0,17.6675,17.6749,17.66,17.6749,85600.0
2014-03-17 11:30:00,23.7,23.71,23.7,23.71,91200.0,17.6749,17.6824,17.6749,17.6824,91200.0
2014-03-17 11:40:00,23.71,23.71,23.68,23.71,102400.0,17.6824,17.6824,17.66,17.6824,102400.0
2014-03-17 11:50:00,23.71,23.72,23.7,23.71,134000.0,17.6824,17.6898,17.6749,17.6824,134000.0
2014-03-17 12:00:00,23.72,23.72,23.69,23.69,81600.0,17.6898,17.6898,17.6675,17.6675,81600.0
2014-03-17 12:10:00,23.69,23.72,23.69,23.72,50400.0,17.6675,17.6898,17.6675,17.6898,50400.0
2014-03-17 12:20:00,23.72,23.73,23.72,23.73,56000.0,17.6898,17.6973,17.6898,17.6973,56000.0
2014-03-17 12:30:00,23.73,23.74,23.72,23.73,72400.0,17.6973,17.7048,17.6898,17.6973,72400.0
2014-03-17 12:40:00,23.73,23.74,23.72,23.72,134800.0,17.6973,17.7048,17.6898,17.6898,134800.0
2014-03-17 12:50:00,23.72,23.73,23.71,23.72,110400.0,17.6898,17.6973,17.6824,17.6898,110400.0
2014-03-17 13:00:00,23.72,23.73,23.7,23.7,89600.0,17.6898,17.6973,17.6749,17.6749,89600.0
2014-03-17 13:10:00,23.7,23.7,23.66,23.67,103200.0,17.6749,17.6749,17.6451,17.6525,103200.0
2014-03-17 13:20:00,23.67,23.69,23.67,23.68,64000.0,17.6525,17.6675,17.6525,17.66,64000.0
2014-03-17 13:30:00,23.68,23.69,23.67,23.68,86400.0,17.66,17.6675,17.6525,17.66,86400.0
2014-03-17 13:40:00,23.68,23.7,23.68,23.69,63200.0,17.66,17.6749,17.66,17.6675,63200.0
2014-03-17 13:50:00,23.69,23.7,23.68,23.69,68400.0,17.6675,17.6749,17.66,17.6675,68400.0
2014-03-17 14:00:00,23.68,23.71,23.68,23.71,79600.0,17.66,17.6824,17.66,17.6824,79600.0
2014-03-17 14:10:00,23.71,23.72,23.7,23.71,61600.0,17.6824,17.6898,17.6749,17.6824,61600.0
2014-03-17 14:20:00,23.72,23.74,23.71,23.73,108000.0,17.6898,17.7048,17.6824,17.6973,108000.0
2014-03-17 14:30:00,23.73,23.73,23.7,23.7,76400.0,17.6973,17.6973,17.6749,17.6749,76400.0
2014-03-17 14:40:00,23.7,23.72,23.69,23.71,82400.0,17.6749,17.6898,17.6675,17.6824,82400.0
2014-03-17 14:50:00,23.71,23.72,23.7,23.72,68400.0,17.6824,17.6898,17.6749,17.6898,68400.0
2014-03-17 15:00:00,23.71,23.73,23.71,23.72,78800.0,17.6824,17.6973,17.6824,17.6898,78800.0
2014-03-17 15:10:00,23.72,23.73,23.71,23.71,106000.0,17.6898,17.6973,17.6824,17.6824,106000.0
2014-03-17 15:20:00,23.71,23.72,23.68,23.69,209200.0,17.6824,17.6898,17.66,17.6675,209200.0
2014-03-17 15:30:00,23.69,23.7,23.67,23.68,221600.0,17.6675,17.6749,17.6525,17.66,221600.0
2014-03-17 15:40:00,23.68,23.68,23.65,23.66,305600.0,17.66,17.66,17.6376,17.6451,305600.0
2014-03-17 15:50:00,23.66,23.72,23.66,23.7,831200.0,17.6451,17.6898,17.6451,17.6749,831200.0
2014-03-18 09:30:00,23.79,23.79,23.61,23.67,176400.0,17.742,17.742,17.6078,17.6525,176400.0
2014-03-18 09:40:00,23.67,23.68,23.64,23.67,38400.0,17.6525,17.66,17.6302,17.6525,38400.0
2014-03-18 09:50:00,23.68,23.72,23.67,23.72,73600.0,17.66,17.6898,17.6525,17.6898,73600.0
2014-03-18 10:00:00,23.72,23.75,23.72,23.74,119600.0,17.6898,17.7122,17.6898,17.7048,119600.0
2014-03-18 10:10:00,23.74,23.77,23.71,23.76,96000.0,17.7048,17.7271,17.6824,17.7197,96000.0
2014-03-18 10:20:00,23.77,23.82,23.75,23.82,96000.0,17.7271,17.7644,17.7122,17.7644,96000.0
2014-03-18 10:30:00,23.82,23.82,23.77,23.8,111200.0,17.7644,17.7644,17.7271,17.7495,111200.0
2014-03-18 10:40:00,23.8,23.8,23.75,23.75,88400.0,17.7495,17.7495,17.7122,17.7122,88400.0
2014-03-18 10:50:00,23.75,23.76,23.68,23.69,90400.0,17.7122,17.7197,17.66,17.6675,90400.0
2014-03-18 11:00:00,23.69,23.71,23.68,23.7,36000.0,17.6675,17.6824,17.66,17.6749,36000.0
2014-03-18 11:10:00,23.71,23.73,23.7,23.72,54000.0,17.6824,17.6973,17.6749,17.6898,54000.0
2014-03-18 11:20:00,23.72,23.73,23.71,23.71,80800.0,17.6898,17.6973,17.6824,17.6824,80800.0
2014-03-18 11:30:00,23.71,23.72,23.69,23.71,73600.0,17.6824,17.6898,17.6675,17.6824,73600.0
2014-03-18 11:40:00,23.71,23.71,23.65,23.66,55200.0,17.6824,17.6824,17.6376,17.6451,55200.0
2014-03-18 11:50:00,23.66,23.67,23.65,23.65,167200.0,17.6451,17.6525,17.6376,17.6376,167200.0
2014-03-18 12:00:00,23.65,23.65,23.64,23.64,60400.0,17.6376,17.6376,17.6302,17.6302,60400.0
2014-03-18 12:10:00,23.65,23.65,23.61,23.63,78400.0,17.6376,17.6376,17.6078,17.6227,78400.0
2014-03-18 12:20:00,23.63,23.65,23.61,23.62,211200.0,17.6227,17.6376,17.6078,17.6153,211200.0
2014-03-18 12:30:00,23.63,23.66,23.62,23.63,142000.0,17.6227,17.6451,17.6153,17.6227,142000.0
2014-03-18 12:40:00,23.63,23.65,23.61,23.65,39200.0,17.6227,17.6376,17.6078,17.6376,39200.0
2014-03-18 12:50:00,23.65,23.66,23.64,23.64,39600.0,17.6376,17.6451,17.6302,17.6302,39600.0
2014-03-18 13:00:00,23.64,23.64,23.62,23.63,40000.0,17.6302,17.6302,17.6153,17.6227,40000.0
2014-03-18 13:10:00,23.63,23.63,23.62,23.63,31600.0,17.6227,17.6227,17.6153,17.6227,31600.0
2014-03-18 13:20:00,23.63,23.69,23.63,23.68,188800.0,17.6227,17.6675,17.6227,17.66,188800.0
2014-03-18 13:30:00,23.69,23.7,23.68,23.68,66400.0,17.6675,17.6749,17.66,17.66,66400.0
2014-03-18 13:40:00,23.69,23.71,23.69,23.69,94400.0,17.6675,17.6824,17.6675,17.6675,94400.0
2014-03-18 13:50:00,23.69,23.71,23.69,23.71,80400.0,17.6675,17.6824,17.6675,17.6824,80400.0
2014-03-18 14:00:00,23.71,23.72,23.69,23.7,75200.0,17.6824,17.6898,17.6675,17.6749,75200.0
2014-03-18 14:10:00,23.7,23.72,23.7,23.7,126800.0,17.6749,17.6898,17.6749,17.6749,126800.0
2014-03-18 14:20:00,23.7,23.71,23.68,23.68,59200.0,17.6749,17.6824,17.66,17.66,59200.0
2014-03-18 14:30:00,23.68,23.68,23.66,23.67,49200.0,17.66,17.66,17.6451,17.6525,49200.0
2014-03-18 14:40:00,23.67,23.69,23.67,23.69,52800.0,17.6525,17.6675,17.6525,17.6675,52800.0
2014-03-18 14:50:00,23.69,23.69,23.67,23.68,72800.0,17.6675,17.6675,17.6525,17.66,72800.0
2014-03-18 15:00:00,23.68,23.68,23.65,23.65,88000.0,17.66,17.66,17.6376,17.6376,88000.0
2014-03-18 15:10:00,23.65,23.65,23.63,23.63,101600.0,17.6376,17.6376,17.6227,17.6227,101600.0
2014-03-18 15:20:00,23.63,23.64,23.62,23.64,142800.0,17.6227,17.6302,17.6153,17.6302,142800.0
2014-03-18 15:30:00,23.64,23.64,23.61,23.64,147200.0,17.6302,17.6302,17.6078,17.6302,147200.0
2014-03-18 15:40:00,23.64,23.64,23.62,23.63,186000.0,17.6302,17.6302,17.6153,17.6227,186000.0
2014-03-18 15:50:00,23.63,23.64,23.61,23.61,343600.0,17.6227,17.6302,17.6078,17.6078,343600.0
2014-03-19 09:30:00,23.61,23.72,23.58,23.59,172000.0,17.6078,17.6898,17.5854,17.5929,172000.0
2014-03-19 09:40:00,23.59,23.67,23.59,23.62,179200.0,17.5929,17.6525,17.5929,17.6153,179200.0
2014-03-19 09:50:00,23.62,23.66,23.57,23.65,129200.0,17.6153,17.6451,17.578,17.6376,129200.0
2014-03-19 10:00:00,23.64,23.67,23.61,23.64,168800.0,17.6302,17.6525,17.6078,17.6302,168800.0
2014-03-19 10:10:00,23.65,23.66,23.61,23.64,226400.0,17.6376,17.6451,17.6078,17.6302,226400.0
2014-03-19 10:20:00,23.63,23.65,23.61,23.63,148400.0,17.6227,17.6376,17.6078,17.6227,148400.0
2014-03-19 10:30:00,23.63,23.64,23.6,23.62,94800.0,17.6227,17.6302,17.6003,17.6153,94800.0
2014-03-19 10:40:00,23.62,23.63,23.59,23.59,86400.0,17.6153,17.6227,17.5929,17.5929,86400.0
2014-03-19 10:50:00,23.6,23.6,23.56,23.57,58800.0,17.6003,17.6003,17.5705,17.578,58800.0
2014-03-19 11:00:00,23.57,23.58,23.54,23.55,111600.0,17.578,17.5854,17.5556,17.5631,111600.0
2014-03-19 11:10:00,23.55,23.56,23.53,23.53,67200.0,17.5631,17.5705,17.5481,17.5481,67200.0
2014-03-19 11:20:00,23.53,23.54,23.52,23.54,65600.0,17.5481,17.5556,17.5407,17.5556,65600.0
2014-03-19 11:30:00,23.54,23.58,23.54,23.58,104800.0,17.5556,17.5854,17.5556,17.5854,104800.0
2014-03-19 11:40:00,23.58,23.59,23.55,23.57,95600.0,17.5854,17.5929,17.5631,17.578,95600.0
2014-03-19 11:50:00,23.57,23.59,23.52,23.52,105600.0,17.578,17.5929,17.5407,17.5407,105600.0
2014-03-19 12:00:00,23.52,23.53,23.49,23.52,121600.0,17.5407,17.5481,17.5183,17.5407,121600.0
2014-03-19 12:10:00,23.52,23.56,23.52,23.54,79600.0,17.5407,17.5705,17.5407,17.5556,79600.0
2014-03-19 12:20:00,23.54,23.56,23.53,23.55,94000.0,17.5556,17.5705,17.5481,17.5631,94000.0
2014-03-19 12:30:00,23.54,23.55,23.49,23.5,99600.0,17.5556,17.5631,17.5183,17.5258,99600.0
2014-03-19 12:40:00,23.51,23.53,23.5,23.5,43600.0,17.5332,17.5481,17.5258,17.5258,43600.0
2014-03-19 12:50:00,23.5,23.53,23.5,23.52,21600.0,17.5258,17.5481,17.5258,17.5407,21600.0
2014-03-19 13:00:00,23.52,23.53,23.51,23.52,36000.0,17.5407,17.5481,17.5332,17.5407,36000.0
2014-03-19 13:10:00,23.52,23.53,23.51,23.53,52800.0,17.5407,17.5481,17.5332,17.5481,52800.0
2014-03-19 13:20:00,23.52,23.55,23.52,23.54,50000.0,17.5407,17.5631,17.5407,17.5556,50000.0
2014-03-19 13:30:00,23.55,23.56,23.55,23.56,33600.0,17.5631,17.5705,17.5631,17.5705,33600.0
2014-03-19 13:40:00,23.56,23.56,23.53,23.54,50000.0,17.5705,17.5705,17.5481,17.5556,50000.0
2014-03-19 13:50:00,23.54,23.57,23.54,23.57,58000.0,17.5556,17.578,17.5556,17.578,58000.0
2014-03-19 14:00:00,23.57,23.57,23.37,23.39,340000.0,17.578,17.578,17.4288,17.4437,340000.0
2014-03-19 14:10:00,23.41,23.49,23.39,23.47,310000.0,17.4586,17.5183,17.4437,17.5034,310000.0
2014-03-19 14:20:00,23.46,23.47,23.37,23.41,197600.0,17.4959,17.5034,17.4288,17.4586,197600.0
2014-03-19 14:30:00,23.41,23.43,23.31,23.31,240400.0,17.4586,17.4736,17.3841,17.3841,240400.0
2014-03-19 14:40:00,23.31,23.33,23.23,23.29,300000.0,17.3841,17.399,17.3244,17.3692,300000.0
2014-03-19 14:50:00,23.28,23.35,23.28,23.35,199200.0,17.3617,17.4139,17.3617,17.4139,199200.0
2014-03-19 15:00:00,23.34,23.36,23.18,23.2,256000.0,17.4064,17.4214,17.2871,17.302,256000.0
2014-03-19 15:10:00,23.18,23.22,23.13,23.21,320800.0,17.2871,17.3169,17.2498,17.3095,320800.0
2014-03-19 15:20:00,23.21,23.25,23.2,23.24,333200.0,17.3095,17.3393,17.302,17.3319,333200.0
2014-03-19 15:30:00,23.25,23.29,23.24,23.26,780800.0,17.3393,17.3692,17.3319,17.3468,780800.0
2014-03-19 15:40:00,23.25,23.34,23.25,23.32,664400.0,17.3393,17.4064,17.3393,17.3915,664400.0
2014-03-19 15:50:00,23.32,23.36,23.3,23.33,1079600.0,17.3915,17.4214,17.3766,17.399,1079600.0
2014-03-20 09:30:00,23.25,23.25,22.95,23.18,450800.0,17.3393,17.3393,17.1156,17.2871,450800.0
2014-03-20 09:40:00,23.2,23.29,23.19,23.24,243600.0,17.302,17.3692,17.2946,17.3319,243600.0
2014-03-20 09:50:00,23.24,23.25,23.19,23.23,221200.0,17.3319,17.3393,17.2946,17.3244,221200.0
2014-03-20 10:00:00,23.23,23.27,23.13,23.22,280800.0,17.3244,17.3542,17.2498,17.3169,280800.0
2014-03-20 10:10:00,23.21,23.26,23.2,23.23,179200.0,17.3095,17.3468,17.302,17.3244,179200.0
2014-03-20 10:20:00,23.23,23.29,23.21,23.22,115600.0,17.3244,17.3692,17.3095,17.3169,115600.0
2014-03-20 10:30:00,23.21,23.25,23.21,23.24,151200.0,17.3095,17.3393,17.3095,17.3319,151200.0
2014-03-20 10:40:00,23.24,23.27,23.22,23.24,120000.0,17.3319,17.3542,17.3169,17.3319,120000.0
2014-03-20 10:50:00,23.24,23.25,23.18,23.19,93600.0,17.3319,17.3393,17.2871,17.2946,93600.0
2014-03-20 11:00:00,23.19,23.2,23.13,23.14,98800.0,17.2946,17.302,17.2498,17.2573,98800.0
2014-03-20 11:10:00,23.15,23.16,23.14,23.14,172000.0,17.2647,17.2722,17.2573,17.2573,172000.0
2014-03-20 11:20:00,23.14,23.15,23.13,23.15,110400.0,17.2573,17.2647,17.2498,17.2647,110400.0
2014-03-20 11:30:00,23.15,23.2,23.15,23.17,126000.0,17.2647,17.302,17.2647,17.2797,126000.0
2014-03-20 11:40:00,23.17,23.17,23.15,23.17,96800.0,17.2797,17.2797,17.2647,17.2797,96800.0
2014-03-20 11:50:00,23.17,23.18,23.17,23.18,113600.0,17.2797,17.2871,17.2797,17.2871,113600.0
2014-03-20 12:00:00,23.18,23.19,23.17,23.18,149600.0,17.2871,17.2946,17.2797,17.2871,149600.0
2014-03-20 12:10:00,23.18,23.25,23.18,23.24,96000.0,17.2871,17.3393,17.2871,17.3319,96000.0
2014-03-20 12:20:00,23.23,23.27,23.22,23.27,88800.0,17.3244,17.3542,17.3169,17.3542,88800.0
2014-03-20 12:30:00,23.28,23.3,23.26,23.28,70800.0,17.3617,17.3766,17.3468,17.3617,70800.0
2014-03-20 12:40:00,23.28,23.34,23.28,23.34,52000.0,17.3617,17.4064,17.3617,17.4064,52000.0
2014-03-20 12:50:00,23.33,23.35,23.29,23.35,142400.0,17.399,17.4139,17.3692,17.4139,142400.0
2014-03-20 13:00:00,23.35,23.37,23.33,23.36,244000.0,17.4139,17.4288,17.399,17.4214,244000.0
2014-03-20 13:10:00,23.36,23.4,23.35,23.38,136800.0,17.4214,17.4512,17.4139,17.4363,136800.0
2014-03-20 13:20:00,23.38,23.38,23.34,23.34,173200.0,17.4363,17.4363,17.4064,17.4064,173200.0
2014-03-20 13:30:00,23.34,23.34,23.29,23.29,92800.0,17.4064,17.4064,17.3692,17.3692,92800.0
2014-03-20 13:40:00,23.29,23.29,23.27,23.29,71200.0,17.3692,17.3692,17.3542,17.3692,71200.0
2014-03-20 13:50:00,23.29,23.33,23.28,23.33,85200.0,17.3692,17.399,17.3617,17.399,85200.0
2014-03-20 14:00:00,23.33,23.34,23.33,23.33,94800.0,17.399,17.4064,17.399,17.399,94800.0
2014-03-20 14:10:00,23.33,23.34,23.32,23.34,67200.0,17.399,17.4064,17.3915,17.4064,67200.0
2014-03-20 14:20:00,23.34,23.34,23.33,23.33,170800.0,17.4064,17.4064,17.399,17.399,170800.0
2014-03-20 14:30:00,23.34,23.34,23.32,23.32,71600.0,17.4064,17.4064,17.3915,17.3915,71600.0
2014-03-20 14:40:00,23.33,23.35,23.32,23.34,118400.0,17.399,17.4139,17.3915,17.4064,118400.0
2014-03-20 14:50:00,23.35,23.35,23.32,23.32,127200.0,17.4139,17.4139,17.3915,17.3915,127200.0
2014-03-20 15:00:00,23.31,23.32,23.29,23.31,122800.0,17.3841,17.3915,17.3692,17.3841,122800.0
2014-03-20 15:10:00,23.31,23.34,23.31,23.34,82000.0,17.3841,17.4064,17.3841,17.4064,82000.0
2014-03-20 15:20:00,23.34,23.35,23.32,23.33,120000.0,17.4064,17.4139,17.3915,17.399,120000.0
2014-03-20 15:30:00,23.33,23.36,23.33,23.33,132000.0,17.399,17.4214,17.399,17.399,132000.0
2014-03-20 15:40:00,23.33,23.36,23.33,23.36,226400.0,17.399,17.4214,17.399,17.4214,226400.0
2014-03-20 15:50:00,23.36,23.4,23.35,23.38,670400.0,17.4214,17.4512,17.4139,17.4363,670400.0
2014-03-21 09:30:00,23.61,23.68,23.44,23.62,2282000.0,17.6078,17.66,17.481,17.6153,2282000.0
2014-03-21 09:40:00,23.65,23.75,23.62,23.71,148000.0,17.6376,17.7122,17.6153,17.6824,148000.0
2014-03-21 09:50:00,23.71,23.79,23.71,23.79,235600.0,17.6824,17.742,17.6824,17.742,235600.0
2014-03-21 10:00:00,23.79,23.86,23.65,23.66,366800.0,17.742,17.7942,17.6376,17.6451,366800.0
2014-03-21 10:10:00,23.65,23.72,23.65,23.66,415200.0,17.6376,17.6898,17.6376,17.6451,415200.0
2014-03-21 10:20:00,23.67,23.67,23.58,23.58,172800.0,17.6525,17.6525,17.5854,17.5854,172800.0
2014-03-21 10:30:00,23.59,23.61,23.53,23.54,154000.0,17.5929,17.6078,17.5481,17.5556,154000.0
2014-03-21 10:40:00,23.54,23.56,23.51,23.55,282000.0,17.5556,17.5705,17.5332,17.5631,282000.0
2014-03-21 10:50:00,23.55,23.62,23.55,23.6,147600.0,17.5631,17.6153,17.5631,17.6003,147600.0
2014-03-21 11:00:00,23.6,23.62,23.59,23.62,165200.0,17.6003,17.6153,17.5929,17.6153,165200.0
2014-03-21 11:10:00,23.62,23.65,23.61,23.63,167600.0,17.6153,17.6376,17.6078,17.6227,167600.0
2014-03-21 11:20:00,23.63,23.65,23.62,23.65,171600.0,17.6227,17.6376,17.6153,17.6376,171600.0
2014-03-21 11:30:00,23.65,23.68,23.65,23.65,150000.0,17.6376,17.66,17.6376,17.6376,150000.0
2014-03-21 11:40:00,23.65,23.66,23.63,23.64,91200.0,17.6376,17.6451,17.6227,17.6302,91200.0
2014-03-21 11:50:00,23.65,23.68,23.65,23.68,128400.0,17.6376,17.66,17.6376,17.66,128400.0
2014-03-21 12:00:00,23.69,23.74,23.69,23.74,214400.0,17.6675,17.7048,17.6675,17.7048,214400.0
2014-03-21 12:10:00,23.74,23.8,23.74,23.78,198800.0,17.7048,17.7495,17.7048,17.7346,198800.0
2014-03-21 12:20:00,23.78,23.78,23.75,23.76,184000.0,17.7346,17.7346,17.7122,17.7197,184000.0
2014-03-21 12:30:00,23.76,23.76,23.74,23.75,126400.0,17.7197,17.7197,17.7048,17.7122,126400.0
2014-03-21 12:40:00,23.75,23.77,23.75,23.75,106400.0,17.7122,17.7271,17.7122,17.7122,106400.0
2014-03-21 12:50:00,23.75,23.75,23.73,23.73,124000.0,17.7122,17.7122,17.6973,17.6973,124000.0
2014-03-21 13:00:00,23.73,23.74,23.68,23.7,412000.0,17.6973,17.7048,17.66,17.6749,412000.0
2014-03-21 13:10:00,23.7,23.7,23.66,23.69,120800.0,17.6749,17.6749,17.6451,17.6675,120800.0
2014-03-21 13:20:00,23.69,23.69,23.65,23.69,144400.0,17.6675,17.6675,17.6376,17.6675,144400.0
2014-03-21 13:30:00,23.69,23.7,23.66,23.7,139600.0,17.6675,17.6749,17.6451,17.6749,139600.0
2014-03-21 13:40:00,23.7,23.7,23.65,23.68,107600.0,17.6749,17.6749,17.6376,17.66,107600.0
2014-03-21 13:50:00,23.67,23.71,23.67,23.69,168800.0,17.6525,17.6824,17.6525,17.6675,168800.0
2014-03-21 14:00:00,23.69,23.73,23.68,23.72,126800.0,17.6675,17.6973,17.66,17.6898,126800.0
2014-03-21 14:10:00,23.73,23.76,23.71,23.71,191200.0,17.6973,17.7197,17.6824,17.6824,191200.0
2014-03-21 14:20:00,23.72,23.74,23.71,23.71,108400.0,17.6898,17.7048,17.6824,17.6824,108400.0
2014-03-21 14:30:00,23.71,23.76,23.69,23.76,246000.0,17.6824,17.7197,17.6675,17.7197,246000.0
2014-03-21 14:40:00,23.76,23.76,23.69,23.7,245600.0,17.7197,17.7197,17.6675,17.6749,245600.0
2014-03-21 14:50:00,23.7,23.71,23.69,23.71,111600.0,17.6749,17.6824,17.6675,17.6824,111600.0
2014-03-21 15:00:00,23.71,23.71,23.67,23.71,220800.0,17.6824,17.6824,17.6525,17.6824,220800.0
2014-03-21 15:10:00,23.71,23.73,23.68,23.69,198000.0,17.6824,17.6973,17.66,17.6675,198000.0
2014-03-21 15:20:00,23.69,23.73,23.68,23.73,233200.0,17.6675,17.6973,17.66,17.6973,233200.0
2014-03-21 15:30:00,23.73,23.73,23.69,23.69,272000.0,17.6973,17.6973,17.6675,17.6675,272000.0
2014-03-21 15:40:00,23.69,23.72,23.66,23.66,652800.0,17.6675,17.6898,17.6451,17.6451,652800.0
2014-03-21 15:50:00,23.67,23.68,23.65,23.65,1302000.0,17.6525,17.66,17.6376,17.6376,1302000.0
2014-03-24 09:30:00,23.71,23.78,23.63,23.64,235600.0,17.6824,17.7346,17.6227,17.6302,235600.0
2014-03-24 09:40:00,23.66,23.68,23.5,23.54,204400.0,17.6451,17.66,17.5258,17.5556,204400.0
2014-03-24 09:50:00,23.54,23.61,23.54,23.56,243200.0,17.5556,17.6078,17.5556,17.5705,243200.0
2014-03-24 10:00:00,23.55,23.57,23.44,23.44,186400.0,17.5631,17.578,17.481,17.481,186400.0
2014-03-24 10:10:00,23.44,23.48,23.42,23.42,190000.0,17.481,17.5109,17.4661,17.4661,190000.0
2014-03-24 10:20:00,23.42,23.46,23.41,23.45,252800.0,17.4661,17.4959,17.4586,17.4885,252800.0
2014-03-24 10:30:00,23.45,23.45,23.38,23.43,120400.0,17.4885,17.4885,17.4363,17.4736,120400.0
2014-03-24 10:40:00,23.43,23.48,23.43,23.47,148400.0,17.4736,17.5109,17.4736,17.5034,148400.0
2014-03-24 10:50:00,23.47,23.48,23.46,23.47,165600.0,17.5034,17.5109,17.4959,17.5034,165600.0
2014-03-24 11:00:00,23.46,23.47,23.42,23.44,117600.0,17.4959,17.5034,17.4661,17.481,117600.0
2014-03-24 11:10:00,23.44,23.45,23.43,23.43,194400.0,17.481,17.4885,17.4736,17.4736,194400.0
2014-03-24 11:20:00,23.43,23.49,23.43,23.46,123200.0,17.4736,17.5183,17.4736,17.4959,123200.0
2014-03-24 11:30:00,23.46,23.47,23.45,23.45,110800.0,17.4959,17.5034,17.4885,17.4885,110800.0
2014-03-24 11:40:00,23.46,23.47,23.43,23.44,94000.0,17.4959,17.5034,17.4736,17.481,94000.0
2014-03-24 11:50:00,23.44,23.47,23.43,23.46,164400.0,17.481,17.5034,17.4736,17.4959,164400.0
2014-03-24 12:00:00,23.45,23.46,23.42,23.42,104800.0,17.4885,17.4959,17.4661,17.4661,104800.0
2014-03-24 12:10:00,23.43,23.43,23.4,23.4,103200.0,17.4736,17.4736,17.4512,17.4512,103200.0
2014-03-24 12:20:00,23.41,23.43,23.4,23.4,74800.0,17.4586,17.4736,17.4512,17.4512,74800.0
2014-03-24 12:30:00,23.4,23.43,23.39,23.43,108000.0,17.4512,17.4736,17.4437,17.4736,108000.0
2014-03-24 12:40:00,23.43,23.46,23.4,23.46,90800.0,17.4736,17.4959,17.4512,17.4959,90800.0
2014-03-24 12:50:00,23.46,23.49,23.46,23.49,96000.0,17.4959,17.5183,17.4959,17.5183,96000.0
2014-03-24 13:00:00,23.48,23.5,23.47,23.5,172400.0,17.5109,17.5258,17.5034,17.5258,172400.0
2014-03-24 13:10:00,23.5,23.5,23.46,23.47,260000.0,17.5258,17.5258,17.4959,17.5034,260000.0
2014-03-24 13:20:00,23.47,23.49,23.47,23.49,42800.0,17.5034,17.5183,17.5034,17.5183,42800.0
2014-03-24 13:30:00,23.49,23.5,23.48,23.48,67600.0,17.5183,17.5258,17.5109,17.5109,67600.0
2014-03-24 13:40:00,23.49,23.5,23.48,23.48,57600.0,17.5183,17.5258,17.5109,17.5109,57600.0
2014-03-24 13:50:00,23.48,23.49,23.46,23.48,95200.0,17.5109,17.5183,17.4959,17.5109,95200.0
2014-03-24 14:00:00,23.48,23.5,23.47,23.48,90400.0,17.5109,17.5258,17.5034,17.5109,90400.0
2014-03-24 14:10:00,23.48,23.49,23.46,23.47,63200.0,17.5109,17.5183,17.4959,17.5034,63200.0
2014-03-24 14:20:00,23.48,23.49,23.47,23.49,67600.0,17.5109,17.5183,17.5034,17.5183,67600.0
2014-03-24 14:30:00,23.49,23.5,23.47,23.49,50400.0,17.5183,17.5258,17.5034,17.5183,50400.0
2014-03-24 14:40:00,23.49,23.54,23.49,23.53,107600.0,17.5183,17.5556,17.5183,17.5481,107600.0
2014-03-24 14:50:00,23.53,23.54,23.51,23.52,140000.0,17.5481,17.5556,17.5332,17.5407,140000.0
2014-03-24 15:00:00,23.52,23.52,23.49,23.5,106000.0,17.5407,17.5407,17.5183,17.5258,106000.0
2014-03-24 15:10:00,23.5,23.52,23.5,23.52,142000.0,17.5258,17.5407,17.5258,17.5407,142000.0
2014-03-24 15:20:00,23.52,23.54,23.51,23.54,178400.0,17.5407,17.5556,17.5332,17.5556,178400.0
2014-03-24 15:30:00,23.54,23.57,23.54,23.54,131200.0,17.5556,17.578,17.5556,17.5556,131200.0
2014-03-24 15:40:00,23.54,23.56,23.54,23.55,261200.0,17.5556,17.5705,17.5556,17.5631,261200.0
2014-03-24 15:50:00,23.55,23.56,23.51,23.52,455200.0,17.5631,17.5705,17.5332,17.5407,455200.0
2014-03-25 09:30:00,23.56,23.61,23.52,23.55,170800.0,17.5705,17.6078,17.5407,17.5631,170800.0
2014-03-25 09:40:00,23.57,23.63,23.56,23.61,199600.0,17.578,17.6227,17.5705,17.6078,199600.0
2014-03-25 09:50:00,23.62,23.62,23.54,23.59,171200.0,17.6153,17.6153,17.5556,17.5929,171200.0
2014-03-25 10:00:00,23.58,23.59,23.47,23.55,102000.0,17.5854,17.5929,17.5034,17.5631,102000.0
2014-03-25 10:10:00,23.56,23.59,23.53,23.54,88000.0,17.5705,17.5929,17.5481,17.5556,88000.0
2014-03-25 10:20:00,23.54,23.57,23.53,23.56,69200.0,17.5556,17.578,17.5481,17.5705,69200.0
2014-03-25 10:30:00,23.56,23.66,23.55,23.63,114400.0,17.5705,17.6451,17.5631,17.6227,114400.0
2014-03-25 10:40:00,23.6,23.62,23.57,23.57,98000.0,17.6003,17.6153,17.578,17.578,98000.0
2014-03-25 10:50:00,23.57,23.6,23.55,23.6,83600.0,17.578,17.6003,17.5631,17.6003,83600.0
2014-03-25 11:00:00,23.6,23.65,23.59,23.63,104000.0,17.6003,17.6376,17.5929,17.6227,104000.0
2014-03-25 11:10:00,23.63,23.64,23.61,23.61,101200.0,17.6227,17.6302,17.6078,17.6078,101200.0
2014-03-25 11:20:00,23.61,23.61,23.55,23.57,72400.0,17.6078,17.6078,17.5631,17.578,72400.0
2014-03-25 11:30:00,23.57,23.57,23.53,23.55,61200.0,17.578,17.578,17.5481,17.5631,61200.0
2014-03-25 11:40:00,23.55,23.59,23.54,23.56,60800.0,17.5631,17.5929,17.5556,17.5705,60800.0
2014-03-25 11:50:00,23.56,23.57,23.54,23.57,62000.0,17.5705,17.578,17.5556,17.578,62000.0
2014-03-25 12:00:00,23.57,23.58,23.55,23.58,51200.0,17.578,17.5854,17.5631,17.5854,51200.0
2014-03-25 12:10:00,23.58,23.65,23.58,23.63,132000.0,17.5854,17.6376,17.5854,17.6227,132000.0
2014-03-25 12:20:00,23.64,23.65,23.61,23.63,121200.0,17.6302,17.6376,17.6078,17.6227,121200.0
2014-03-25 12:30:00,23.64,23.66,23.63,23.65,101200.0,17.6302,17.6451,17.6227,17.6376,101200.0
2014-03-25 12:40:00,23.66,23.7,23.66,23.67,280400.0,17.6451,17.6749,17.6451,17.6525,280400.0
2014-03-25 12:50:00,23.67,23.68,23.66,23.67,50400.0,17.6525,17.66,17.6451,17.6525,50400.0
2014-03-25 13:00:00,23.67,23.68,23.65,23.67,316800.0,17.6525,17.66,17.6376,17.6525,316800.0
2014-03-25 13:10:00,23.67,23.67,23.66,23.66,46800.0,17.6525,17.6525,17.6451,17.6451,46800.0
2014-03-25 13:20:00,23.66,23.71,23.66,23.7,76000.0,17.6451,17.6824,17.6451,17.6749,76000.0
2014-03-25 13:30:00,23.71,23.72,23.69,23.69,39600.0,17.6824,17.6898,17.6675,17.6675,39600.0
2014-03-25 13:40:00,23.69,23.71,23.68,23.69,56400.0,17.6675,17.6824,17.66,17.6675,56400.0
2014-03-25 13:50:00,23.69,23.69,23.67,23.68,53600.0,17.6675,17.6675,17.6525,17.66,53600.0
2014-03-25 14:00:00,23.68,23.7,23.68,23.7,66400.0,17.66,17.6749,17.66,17.6749,66400.0
2014-03-25 14:10:00,23.7,23.73,23.7,23.73,116000.0,17.6749,17.6973,17.6749,17.6973,116000.0
2014-03-25 14:20:00,23.73,23.75,23.73,23.73,142000.0,17.6973,17.7122,17.6973,17.6973,142000.0
2014-03-25 14:30:00,23.73,23.74,23.7,23.72,142800.0,17.6973,17.7048,17.6749,17.6898,142800.0
2014-03-25 14:40:00,23.73,23.73,23.68,23.69,79200.0,17.6973,17.6973,17.66,17.6675,79200.0
2014-03-25 14:50:00,23.69,23.69,23.65,23.66,135600.0,17.6675,17.6675,17.6376,17.6451,135600.0
2014-03-25 15:00:00,23.66,23.67,23.66,23.66,132800.0,17.6451,17.6525,17.6451,17.6451,132800.0
2014-03-25 15:10:00,23.66,23.67,23.65,23.67,107600.0,17.6451,17.6525,17.6376,17.6525,107600.0
2014-03-25 15:20:00,23.67,23.69,23.67,23.67,91200.0,17.6525,17.6675,17.6525,17.6525,91200.0
2014-03-25 15:30:00,23.67,23.69,23.67,23.68,160400.0,17.6525,17.6675,17.6525,17.66,160400.0
2014-03-25 15:40:00,23.68,23.69,23.67,23.67,170000.0,17.66,17.6675,17.6525,17.6525,170000.0
2014-03-25 15:50:00,23.67,23.69,23.64,23.65,700400.0,17.6525,17.6675,17.6302,17.6376,700400.0
2014-03-26 09:30:00,23.67,23.68,23.58,23.63,170400.0,17.6525,17.66,17.5854,17.6227,170400.0
2014-03-26 09:40:00,23.62,23.64,23.55,23.63,69600.0,17.6153,17.6302,17.5631,17.6227,69600.0
2014-03-26 09:50:00,23.62,23.63,23.57,23.61,82400.0,17.6153,17.6227,17.578,17.6078,82400.0
2014-03-26 10:00:00,23.61,23.63,23.56,23.58,68400.0,17.6078,17.6227,17.5705,17.5854,68400.0
2014-03-26 10:10:00,23.58,23.61,23.57,23.6,100800.0,17.5854,17.6078,17.578,17.6003,100800.0
2014-03-26 10:20:00,23.6,23.63,23.58,23.61,52000.0,17.6003,17.6227,17.5854,17.6078,52000.0
2014-03-26 10:30:00,23.6,23.62,23.59,23.61,169600.0,17.6003,17.6153,17.5929,17.6078,169600.0
2014-03-26 10:40:00,23.61,23.61,23.59,23.6,102400.0,17.6078,17.6078,17.5929,17.6003,102400.0
2014-03-26 10:50:00,23.6,23.68,23.6,23.67,46800.0,17.6003,17.66,17.6003,17.6525,46800.0
2014-03-26 11:00:00,23.67,23.69,23.66,23.66,79200.0,17.6525,17.6675,17.6451,17.6451,79200.0
2014-03-26 11:10:00,23.67,23.69,23.65,23.68,98000.0,17.6525,17.6675,17.6376,17.66,98000.0
2014-03-26 11:20:00,23.68,23.71,23.67,23.71,114800.0,17.66,17.6824,17.6525,17.6824,114800.0
2014-03-26 11:30:00,23.71,23.73,23.7,23.71,92400.0,17.6824,17.6973,17.6749,17.6824,92400.0
2014-03-26 11:40:00,23.71,23.71,23.65,23.65,65200.0,17.6824,17.6824,17.6376,17.6376,65200.0
2014-03-26 11:50:00,23.66,23.68,23.65,23.68,48400.0,17.6451,17.66,17.6376,17.66,48400.0
2014-03-26 12:00:00,23.68,23.68,23.66,23.68,84800.0,17.66,17.66,17.6451,17.66,84800.0
2014-03-26 12:10:00,23.67,23.69,23.67,23.67,22400.0,17.6525,17.6675,17.6525,17.6525,22400.0
2014-03-26 12:20:00,23.67,23.67,23.63,23.66,42400.0,17.6525,17.6525,17.6227,17.6451,42400.0
2014-03-26 12:30:00,23.66,23.7,23.66,23.69,38800.0,17.6451,17.6749,17.6451,17.6675,38800.0
2014-03-26 12:40:00,23.69,23.7,23.68,23.69,24400.0,17.6675,17.6749,17.66,17.6675,24400.0
2014-03-26 12:50:00,23.69,23.71,23.68,23.71,20800.0,17.6675,17.6824,17.66,17.6824,20800.0
2014-03-26 13:00:00,23.71,23.71,23.68,23.68,47200.0,17.6824,17.6824,17.66,17.66,47200.0
2014-03-26 13:10:00,23.68,23.72,23.68,23.71,34800.0,17.66,17.6898,17.66,17.6824,34800.0
2014-03-26 13:20:00,23.72,23.72,23.64,23.64,44000.0,17.6898,17.6898,17.6302,17.6302,44000.0
2014-03-26 13:30:00,23.64,23.64,23.59,23.61,94400.0,17.6302,17.6302,17.5929,17.6078,94400.0
2014-03-26 13:40:00,23.61,23.61,23.58,23.58,78800.0,17.6078,17.6078,17.5854,17.5854,78800.0
2014-03-26 13:50:00,23.58,23.58,23.54,23.54,214800.0,17.5854,17.5854,17.5556,17.5556,214800.0
2014-03-26 14:00:00,23.55,23.55,23.51,23.52,304800.0,17.5631,17.5631,17.5332,17.5407,304800.0
2014-03-26 14:10:00,23.52,23.52,23.47,23.48,102400.0,17.5407,17.5407,17.5034,17.5109,102400.0
2014-03-26 14:20:00,23.48,23.48,23.47,23.47,116800.0,17.5109,17.5109,17.5034,17.5034,116800.0
2014-03-26 14:30:00,23.47,23.48,23.45,23.45,115600.0,17.5034,17.5109,17.4885,17.4885,115600.0
2014-03-26 14:40:00,23.46,23.5,23.46,23.49,109600.0,17.4959,17.5258,17.4959,17.5183,109600.0
2014-03-26 14:50:00,23.49,23.52,23.48,23.52,110000.0,17.5183,17.5407,17.5109,17.5407,110000.0
2014-03-26 15:00:00,23.52,23.53,23.5,23.52,127200.0,17.5407,17.5481,17.5258,17.5407,127200.0
2014-03-26 15:10:00,23.51,23.53,23.5,23.51,90000.0,17.5332,17.5481,17.5258,17.5332,90000.0
2014-03-26 15:20:00,23.51,23.51,23.49,23.49,132000.0,17.5332,17.5332,17.5183,17.5183,132000.0
2014-03-26 15:30:00,23.49,23.51,23.48,23.5,172000.0,17.5183,17.5332,17.5109,17.5258,172000.0
2014-03-26 15:40:00,23.5,23.51,23.48,23.48,280000.0,17.5258,17.5332,17.5109,17.5109,280000.0
2014-03-26 15:50:00,23.48,23.52,23.47,23.47,934000.0,17.5109,17.5407,17.5034,17.5034,934000.0
2014-03-27 09:30:00,23.43,23.46,23.35,23.45,216000.0,17.4736,17.4959,17.4139,17.4885,216000.0
2014-03-27 09:40:00,23.45,23.49,23.37,23.46,114400.0,17.4885,17.5183,17.4288,17.4959,114400.0
2014-03-27 09:50:00,23.46,23.49,23.43,23.45,130000.0,17.4959,17.5183,17.4736,17.4885,130000.0
2014-03-27 10:00:00,23.45,23.49,23.42,23.48,94400.0,17.4885,17.5183,17.4661,17.5109,94400.0
2014-03-27 10:10:00,23.49,23.55,23.48,23.52,72000.0,17.5183,17.5631,17.5109,17.5407,72000.0
2014-03-27 10:20:00,23.52,23.57,23.51,23.55,73600.0,17.5407,17.578,17.5332,17.5631,73600.0
2014-03-27 10:30:00,23.55,23.58,23.55,23.57,93200.0,17.5631,17.5854,17.5631,17.578,93200.0
2014-03-27 10:40:00,23.58,23.61,23.57,23.6,60400.0,17.5854,17.6078,17.578,17.6003,60400.0
2014-03-27 10:50:00,23.6,23.61,23.56,23.59,141600.0,17.6003,17.6078,17.5705,17.5929,141600.0
2014-03-27 11:00:00,23.6,23.6,23.52,23.52,121200.0,17.6003,17.6003,17.5407,17.5407,121200.0
2014-03-27 11:10:00,23.53,23.55,23.52,23.55,58000.0,17.5481,17.5631,17.5407,17.5631,58000.0
2014-03-27 11:20:00,23.55,23.6,23.55,23.59,58000.0,17.5631,17.6003,17.5631,17.5929,58000.0
2014-03-27 11:30:00,23.6,23.6,23.54,23.56,136000.0,17.6003,17.6003,17.5556,17.5705,136000.0
2014-03-27 11:40:00,23.56,23.57,23.52,23.53,61600.0,17.5705,17.578,17.5407,17.5481,61600.0
2014-03-27 11:50:00,23.53,23.55,23.52,23.55,72400.0,17.5481,17.5631,17.5407,17.5631,72400.0
2014-03-27 12:00:00,23.55,23.55,23.51,23.52,77600.0,17.5631,17.5631,17.5332,17.5407,77600.0
2014-03-27 12:10:00,23.53,23.55,23.52,23.54,58800.0,17.5481,17.5631,17.5407,17.5556,58800.0
2014-03-27 12:20:00,23.54,23.56,23.54,23.56,41200.0,17.5556,17.5705,17.5556,17.5705,41200.0
2014-03-27 12:30:00,23.56,23.59,23.55,23.57,54800.0,17.5705,17.5929,17.5631,17.578,54800.0
2014-03-27 12:40:00,23.57,23.59,23.57,23.58,70800.0,17.578,17.5929,17.578,17.5854,70800.0
2014-03-27 12:50:00,23.57,23.61,23.57,23.61,55600.0,17.578,17.6078,17.578,17.6078,55600.0
2014-03-27 13:00:00,23.61,23.65,23.6,23.64,58400.0,17.6078,17.6376,17.6003,17.6302,58400.0
2014-03-27 13:10:00,23.64,23.64,23.61,23.61,39200.0,17.6302,17.6302,17.6078,17.6078,39200.0
2014-03-27 13:20:00,23.62,23.62,23.61,23.61,65200.0,17.6153,17.6153,17.6078,17.6078,65200.0
2014-03-27 13:30:00,23.62,23.62,23.6,23.6,128000.0,17.6153,17.6153,17.6003,17.6003,128000.0
2014-03-27 13:40:00,23.6,23.64,23.6,23.61,102800.0,17.6003,17.6302,17.6003,17.6078,102800.0
2014-03-27 13:50:00,23.61,23.65,23.61,23.62,102800.0,17.6078,17.6376,17.6078,17.6153,102800.0
2014-03-27 14:00:00,23.62,23.63,23.6,23.61,80800.0,17.6153,17.6227,17.6003,17.6078,80800.0
2014-03-27 14:10:00,23.61,23.63,23.59,23.59,82400.0,17.6078,17.6227,17.5929,17.5929,82400.0
2014-03-27 14:20:00,23.6,23.63,23.6,23.61,71600.0,17.6003,17.6227,17.6003,17.6078,71600.0
2014-03-27 14:30:00,23.62,23.62,23.6,23.61,62800.0,17.6153,17.6153,17.6003,17.6078,62800.0
2014-03-27 14:40:00,23.61,23.64,23.61,23.64,45600.0,17.6078,17.6302,17.6078,17.6302,45600.0
2014-03-27 14:50:00,23.64,23.64,23.61,23.64,70800.0,17.6302,17.6302,17.6078,17.6302,70800.0
2014-03-27 15:00:00,23.64,23.65,23.61,23.62,114800.0,17.6302,17.6376,17.6078,17.6153,114800.0
2014-03-27 15:10:00,23.62,23.64,23.6,23.62,91600.0,17.6153,17.6302,17.6003,17.6153,91600.0
2014-03-27 15:20:00,23.62,23.64,23.62,23.63,160400.0,17.6153,17.6302,17.6153,17.6227,160400.0
2014-03-27 15:30:00,23.63,23.68,23.63,23.68,174000.0,17.6227,17.66,17.6227,17.66,174000.0
2014-03-27 15:40:00,23.68,23.68,23.63,23.64,691200.0,17.66,17.66,17.6227,17.6302,691200.0
2014-03-27 15:50:00,23.64,23.66,23.64,23.65,788800.0,17.6302,17.6451,17.6302,17.6376,788800.0
2014-03-28 09:30:00,23.61,23.67,23.53,23.64,123600.0,17.6078,17.6525,17.5481,17.6302,123600.0
2014-03-28 09:40:00,23.62,23.64,23.58,23.63,25600.0,17.6153,17.6302,17.5854,17.6227,25600.0
2014-03-28 09:50:00,23.64,23.64,23.55,23.55,50000.0,17.6302,17.6302,17.5631,17.5631,50000.0
2014-03-28 10:00:00,23.54,23.59,23.52,23.56,72800.0,17.5556,17.5929,17.5407,17.5705,72800.0
2014-03-28 10:10:00,23.55,23.59,23.55,23.58,44400.0,17.5631,17.5929,17.5631,17.5854,44400.0
2014-03-28 10:20:00,23.59,23.6,23.56,23.59,26800.0,17.5929,17.6003,17.5705,17.5929,26800.0
2014-03-28 10:30:00,23.58,23.59,23.55,23.56,31600.0,17.5854,17.5929,17.5631,17.5705,31600.0
2014-03-28 10:40:00,23.56,23.65,23.54,23.63,280800.0,17.5705,17.6376,17.5556,17.6227,280800.0
2014-03-28 10:50:00,23.62,23.64,23.6,23.63,54800.0,17.6153,17.6302,17.6003,17.6227,54800.0
2014-03-28 11:00:00,23.63,23.67,23.62,23.65,89200.0,17.6227,17.6525,17.6153,17.6376,89200.0
2014-03-28 11:10:00,23.65,23.68,23.65,23.67,119600.0,17.6376,17.66,17.6376,17.6525,119600.0
2014-03-28 11:20:00,23.67,23.71,23.67,23.67,84000.0,17.6525,17.6824,17.6525,17.6525,84000.0
2014-03-28 11:30:00,23.66,23.67,23.63,23.64,39200.0,17.6451,17.6525,17.6227,17.6302,39200.0
2014-03-28 11:40:00,23.63,23.64,23.61,23.63,56800.0,17.6227,17.6302,17.6078,17.6227,56800.0
2014-03-28 11:50:00,23.63,23.65,23.62,23.65,72400.0,17.6227,17.6376,17.6153,17.6376,72400.0
2014-03-28 12:00:00,23.65,23.67,23.63,23.66,42000.0,17.6376,17.6525,17.6227,17.6451,42000.0
2014-03-28 12:10:00,23.67,23.67,23.64,23.66,126800.0,17.6525,17.6525,17.6302,17.6451,126800.0
2014-03-28 12:20:00,23.66,23.71,23.66,23.68,43600.0,17.6451,17.6824,17.6451,17.66,43600.0
2014-03-28 12:30:00,23.68,23.71,23.68,23.71,20000.0,17.66,17.6824,17.66,17.6824,20000.0
2014-03-28 12:40:00,23.71,23.72,23.69,23.7,63200.0,17.6824,17.6898,17.6675,17.6749,63200.0
2014-03-28 12:50:00,23.69,23.72,23.68,23.71,94800.0,17.6675,17.6898,17.66,17.6824,94800.0
2014-03-28 13:00:00,23.71,23.71,23.68,23.69,47200.0,17.6824,17.6824,17.66,17.6675,47200.0
2014-03-28 13:10:00,23.7,23.7,23.64,23.65,68800.0,17.6749,17.6749,17.6302,17.6376,68800.0
2014-03-28 13:20:00,23.66,23.67,23.65,23.66,47600.0,17.6451,17.6525,17.6376,17.6451,47600.0
2014-03-28 13:30:00,23.67,23.7,23.66,23.68,55200.0,17.6525,17.6749,17.6451,17.66,55200.0
2014-03-28 13:40:00,23.68,23.69,23.68,23.69,35200.0,17.66,17.6675,17.66,17.6675,35200.0
2014-03-28 13:50:00,23.68,23.69,23.67,23.68,46800.0,17.66,17.6675,17.6525,17.66,46800.0
2014-03-28 14:00:00,23.68,23.68,23.64,23.64,124800.0,17.66,17.66,17.6302,17.6302,124800.0
2014-03-28 14:10:00,23.64,23.66,23.63,23.63,115200.0,17.6302,17.6451,17.6227,17.6227,115200.0
2014-03-28 14:20:00,23.63,23.65,23.63,23.65,62800.0,17.6227,17.6376,17.6227,17.6376,62800.0
2014-03-28 14:30:00,23.65,23.65,23.62,23.62,41600.0,17.6376,17.6376,17.6153,17.6153,41600.0
2014-03-28 14:40:00,23.62,23.63,23.59,23.6,89200.0,17.6153,17.6227,17.5929,17.6003,89200.0
2014-03-28 14:50:00,23.6,23.6,23.59,23.59,160000.0,17.6003,17.6003,17.5929,17.5929,160000.0
2014-03-28 15:00:00,23.59,23.61,23.58,23.6,114000.0,17.5929,17.6078,17.5854,17.6003,114000.0
2014-03-28 15:10:00,23.6,23.6,23.59,23.6,126000.0,17.6003,17.6003,17.5929,17.6003,126000.0
2014-03-28 15:20:00,23.6,23.64,23.6,23.63,577200.0,17.6003,17.6302,17.6003,17.6227,577200.0
2014-03-28 15:30:00,23.64,23.66,23.63,23.65,92800.0,17.6302,17.6451,17.6227,17.6376,92800.0
2014-03-28 15:40:00,23.65,23.67,23.63,23.65,368000.0,17.6376,17.6525,17.6227,17.6376,368000.0
2014-03-28 15:50:00,23.65,23.69,23.65,23.68,732800.0,17.6376,17.6675,17.6376,17.66,732800.0
2014-03-31 09:30:00,23.79,23.85,23.75,23.85,125200.0,17.742,17.7868,17.7122,17.7868,125200.0
2014-03-31 09:40:00,23.83,23.84,23.77,23.79,48800.0,17.7719,17.7793,17.7271,17.742,48800.0
2014-03-31 09:50:00,23.79,23.84,23.77,23.79,109600.0,17.742,17.7793,17.7271,17.742,109600.0
2014-03-31 10:00:00,23.79,23.82,23.79,23.81,65200.0,17.742,17.7644,17.742,17.757,65200.0
2014-03-31 10:10:00,23.81,23.85,23.81,23.83,135600.0,17.757,17.7868,17.757,17.7719,135600.0
2014-03-31 10:20:00,23.83,23.86,23.82,23.84,125200.0,17.7719,17.7942,17.7644,17.7793,125200.0
2014-03-31 10:30:00,23.84,23.87,23.84,23.84,93600.0,17.7793,17.8017,17.7793,17.7793,93600.0
2014-03-31 10:40:00,23.84,23.85,23.8,23.81,122400.0,17.7793,17.7868,17.7495,17.757,122400.0
2014-03-31 10:50:00,23.81,23.83,23.8,23.83,85600.0,17.757,17.7719,17.7495,17.7719,85600.0
2014-03-31 11:00:00,23.83,23.84,23.82,23.83,74400.0,17.7719,17.7793,17.7644,17.7719,74400.0
2014-03-31 11:10:00,23.83,23.89,23.83,23.89,114400.0,17.7719,17.8166,17.7719,17.8166,114400.0
2014-03-31 11:20:00,23.89,23.89,23.86,23.88,71200.0,17.8166,17.8166,17.7942,17.8092,71200.0
2014-03-31 11:30:00,23.87,23.92,23.87,23.89,106800.0,17.8017,17.839,17.8017,17.8166,106800.0
2014-03-31 11:40:00,23.89,23.92,23.89,23.91,83200.0,17.8166,17.839,17.8166,17.8315,83200.0
2014-03-31 11:50:00,23.92,23.97,23.92,23.97,107200.0,17.839,17.8763,17.839,17.8763,107200.0
2014-03-31 12:00:00,23.97,23.99,23.96,23.98,90000.0,17.8763,17.8912,17.8688,17.8837,90000.0
2014-03-31 12:10:00,23.98,24.0,23.97,24.0,39200.0,17.8837,17.8987,17.8763,17.8987,39200.0
2014-03-31 12:20:00,23.99,24.01,23.98,23.99,67200.0,17.8912,17.9061,17.8837,17.8912,67200.0
2014-03-31 12:30:00,24.0,24.0,23.96,23.96,51200.0,17.8987,17.8987,17.8688,17.8688,51200.0
2014-03-31 12:40:00,23.96,24.0,23.96,23.99,102400.0,17.8688,17.8987,17.8688,17.8912,102400.0
2014-03-31 12:50:00,23.99,24.02,23.97,24.02,44400.0,17.8912,17.9136,17.8763,17.9136,44400.0
2014-03-31 13:00:00,24.01,24.03,23.99,24.02,137200.0,17.9061,17.921,17.8912,17.9136,137200.0
2014-03-31 13:10:00,24.02,24.03,23.99,24.0,178400.0,17.9136,17.921,17.8912,17.8987,178400.0
2014-03-31 13:20:00,24.0,24.03,23.99,24.02,100400.0,17.8987,17.921,17.8912,17.9136,100400.0
2014-03-31 13:30:00,24.02,24.02,23.99,24.02,51200.0,17.9136,17.9136,17.8912,17.9136,51200.0
2014-03-31 13:40:00,24.02,24.03,24.02,24.03,29600.0,17.9136,17.921,17.9136,17.921,29600.0
2014-03-31 13:50:00,24.03,24.03,23.97,24.0,25200.0,17.921,17.921,17.8763,17.8987,25200.0
2014-03-31 14:00:00,23.99,23.99,23.97,23.99,61600.0,17.8912,17.8912,17.8763,17.8912,61600.0
2014-03-31 14:10:00,23.99,24.0,23.97,23.98,98400.0,17.8912,17.8987,17.8763,17.8837,98400.0
2014-03-31 14:20:00,23.97,23.98,23.95,23.96,70000.0,17.8763,17.8837,17.8614,17.8688,70000.0
2014-03-31 14:30:00,23.96,23.97,23.95,23.95,156000.0,17.8688,17.8763,17.8614,17.8614,156000.0
2014-03-31 14:40:00,23.95,23.97,23.95,23.96,194800.0,17.8614,17.8763,17.8614,17.8688,194800.0
2014-03-31 14:50:00,23.95,23.96,23.94,23.95,57200.0,17.8614,17.8688,17.8539,17.8614,57200.0
2014-03-31 15:00:00,23.95,23.95,23.92,23.93,72400.0,17.8614,17.8614,17.839,17.8465,72400.0
2014-03-31 15:10:00,23.93,23.93,23.9,23.91,52400.0,17.8465,17.8465,17.8241,17.8315,52400.0
2014-03-31 15:20:00,23.9,23.92,23.89,23.91,68400.0,17.8241,17.839,17.8166,17.8315,68400.0
2014-03-31 15:30:00,23.91,23.95,23.9,23.95,146400.0,17.8315,17.8614,17.8241,17.8614,146400.0
2014-03-31 15:40:00,23.94,23.95,23.89,23.89,330800.0,17.8539,17.8614,17.8166,17.8166,330800.0
2014-03-31 15:50:00,23.89,23.91,23.88,23.91,640800.0,17.8166,17.8315,17.8092,17.8315,640800.0
2014-04-01 09:30:00,23.9,23.9,23.77,23.81,181200.0,17.8241,17.8241,17.7271,17.757,181200.0
2014-04-01 09:40:00,23.79,23.81,23.73,23.75,58400.0,17.742,17.757,17.6973,17.7122,58400.0
2014-04-01 09:50:00,23.77,23.8,23.73,23.73,101200.0,17.7271,17.7495,17.6973,17.6973,101200.0
2014-04-01 10:00:00,23.75,23.84,23.74,23.82,196000.0,17.7122,17.7793,17.7048,17.7644,196000.0
2014-04-01 10:10:00,23.81,23.83,23.79,23.8,90800.0,17.757,17.7719,17.742,17.7495,90800.0
2014-04-01 10:20:00,23.8,23.84,23.77,23.77,236800.0,17.7495,17.7793,17.7271,17.7271,236800.0
2014-04-01 10:30:00,23.77,23.78,23.7,23.7,173600.0,17.7271,17.7346,17.6749,17.6749,173600.0
2014-04-01 10:40:00,23.71,23.75,23.67,23.67,87200.0,17.6824,17.7122,17.6525,17.6525,87200.0
2014-04-01 10:50:00,23.67,23.69,23.63,23.63,82000.0,17.6525,17.6675,17.6227,17.6227,82000.0
2014-04-01 11:00:00,23.63,23.65,23.61,23.65,76000.0,17.6227,17.6376,17.6078,17.6376,76000.0
2014-04-01 11:10:00,23.65,23.66,23.63,23.64,109200.0,17.6376,17.6451,17.6227,17.6302,109200.0
2014-04-01 11:20:00,23.64,23.66,23.64,23.65,150400.0,17.6302,17.6451,17.6302,17.6376,150400.0
2014-04-01 11:30:00,23.65,23.69,23.65,23.68,113600.0,17.6376,17.6675,17.6376,17.66,113600.0
2014-04-01 11:40:00,23.68,23.73,23.68,23.72,74000.0,17.66,17.6973,17.66,17.6898,74000.0
2014-04-01 11:50:00,23.71,23.72,23.7,23.71,28800.0,17.6824,17.6898,17.6749,17.6824,28800.0
2014-04-01 12:00:00,23.7,23.7,23.68,23.7,62800.0,17.6749,17.6749,17.66,17.6749,62800.0
2014-04-01 12:10:00,23.69,23.71,23.68,23.7,76800.0,17.6675,17.6824,17.66,17.6749,76800.0
2014-04-01 12:20:00,23.7,23.73,23.7,23.72,28800.0,17.6749,17.6973,17.6749,17.6898,28800.0
2014-04-01 12:30:00,23.72,23.73,23.68,23.7,30000.0,17.6898,17.6973,17.66,17.6749,30000.0
2014-04-01 12:40:00,23.7,23.73,23.69,23.73,45200.0,17.6749,17.6973,17.6675,17.6973,45200.0
2014-04-01 12:50:00,23.73,23.74,23.71,23.73,57200.0,17.6973,17.7048,17.6824,17.6973,57200.0
2014-04-01 13:00:00,23.73,23.73,23.7,23.72,24800.0,17.6973,17.6973,17.6749,17.6898,24800.0
2014-04-01 13:10:00,23.72,23.74,23.71,23.73,69600.0,17.6898,17.7048,17.6824,17.6973,69600.0
2014-04-01 13:20:00,23.73,23.77,23.72,23.76,48400.0,17.6973,17.7271,17.6898,17.7197,48400.0
2014-04-01 13:30:00,23.75,23.75,23.73,23.75,29200.0,17.7122,17.7122,17.6973,17.7122,29200.0
2014-04-01 13:40:00,23.75,23.77,23.75,23.76,48000.0,17.7122,17.7271,17.7122,17.7197,48000.0
2014-04-01 13:50:00,23.77,23.77,23.75,23.76,33200.0,17.7271,17.7271,17.7122,17.7197,33200.0
2014-04-01 14:00:00,23.76,23.78,23.75,23.78,30400.0,17.7197,17.7346,17.7122,17.7346,30400.0
2014-04-01 14:10:00,23.78,23.79,23.75,23.75,32800.0,17.7346,17.742,17.7122,17.7122,32800.0
2014-04-01 14:20:00,23.75,23.78,23.74,23.75,71200.0,17.7122,17.7346,17.7048,17.7122,71200.0
2014-04-01 14:30:00,23.75,23.76,23.73,23.73,74800.0,17.7122,17.7197,17.6973,17.6973,74800.0
2014-04-01 14:40:00,23.73,23.74,23.73,23.73,50400.0,17.6973,17.7048,17.6973,17.6973,50400.0
2014-04-01 14:50:00,23.73,23.73,23.71,23.71,88800.0,17.6973,17.6973,17.6824,17.6824,88800.0
2014-04-01 15:00:00,23.71,23.73,23.7,23.71,58800.0,17.6824,17.6973,17.6749,17.6824,58800.0
2014-04-01 15:10:00,23.7,23.71,23.68,23.7,72400.0,17.6749,17.6824,17.66,17.6749,72400.0
2014-04-01 15:20:00,23.7,23.72,23.7,23.72,107200.0,17.6749,17.6898,17.6749,17.6898,107200.0
2014-04-01 15:30:00,23.72,23.72,23.68,23.7,123200.0,17.6898,17.6898,17.66,17.6749,123200.0
2014-04-01 15:40:00,23.7,23.71,23.68,23.71,188400.0,17.6749,17.6824,17.66,17.6824,188400.0
2014-04-01 15:50:00,23.7,23.72,23.7,23.72,349200.0,17.6749,17.6898,17.6749,17.6898,349200.0
2014-04-02 09:30:00,23.72,23.73,23.5,23.5,217200.0,17.6898,17.6973,17.5258,17.5258,217200.0
2014-04-02 09:40:00,23.5,23.51,23.46,23.48,241600.0,17.5258,17.5332,17.4959,17.5109,241600.0
2014-04-02 09:50:00,23.49,23.5,23.39,23.4,236400.0,17.5183,17.5258,17.4437,17.4512,236400.0
2014-04-02 10:00:00,23.39,23.42,23.36,23.36,270400.0,17.4437,17.4661,17.4214,17.4214,270400.0
2014-04-02 10:10:00,23.36,23.41,23.34,23.34,435600.0,17.4214,17.4586,17.4064,17.4064,435600.0
2014-04-02 10:20:00,23.34,23.4,23.32,23.39,207600.0,17.4064,17.4512,17.3915,17.4437,207600.0
2014-04-02 10:30:00,23.4,23.45,23.4,23.44,199200.0,17.4512,17.4885,17.4512,17.481,199200.0
2014-04-02 10:40:00,23.44,23.49,23.43,23.45,156000.0,17.481,17.5183,17.4736,17.4885,156000.0
2014-04-02 10:50:00,23.45,23.51,23.44,23.5,90000.0,17.4885,17.5332,17.481,17.5258,90000.0
2014-04-02 11:00:00,23.5,23.52,23.49,23.51,100800.0,17.5258,17.5407,17.5183,17.5332,100800.0
2014-04-02 11:10:00,23.5,23.54,23.49,23.53,120800.0,17.5258,17.5556,17.5183,17.5481,120800.0
2014-04-02 11:20:00,23.53,23.6,23.53,23.56,117200.0,17.5481,17.6003,17.5481,17.5705,117200.0
2014-04-02 11:30:00,23.55,23.55,23.48,23.5,96800.0,17.5631,17.5631,17.5109,17.5258,96800.0
2014-04-02 11:40:00,23.5,23.52,23.49,23.5,80400.0,17.5258,17.5407,17.5183,17.5258,80400.0
2014-04-02 11:50:00,23.5,23.53,23.5,23.51,94800.0,17.5258,17.5481,17.5258,17.5332,94800.0
2014-04-02 12:00:00,23.51,23.53,23.49,23.52,123200.0,17.5332,17.5481,17.5183,17.5407,123200.0
2014-04-02 12:10:00,23.52,23.54,23.51,23.52,110000.0,17.5407,17.5556,17.5332,17.5407,110000.0
2014-04-02 12:20:00,23.52,23.55,23.5,23.53,66400.0,17.5407,17.5631,17.5258,17.5481,66400.0
2014-04-02 12:30:00,23.53,23.55,23.52,23.54,80000.0,17.5481,17.5631,17.5407,17.5556,80000.0
2014-04-02 12:40:00,23.53,23.54,23.5,23.5,55200.0,17.5481,17.5556,17.5258,17.5258,55200.0
2014-04-02 12:50:00,23.5,23.52,23.5,23.52,72000.0,17.5258,17.5407,17.5258,17.5407,72000.0
2014-04-02 13:00:00,23.52,23.53,23.51,23.52,85600.0,17.5407,17.5481,17.5332,17.5407,85600.0
2014-04-02 13:10:00,23.52,23.52,23.5,23.51,44000.0,17.5407,17.5407,17.5258,17.5332,44000.0
2014-04-02 13:20:00,23.51,23.52,23.48,23.48,95600.0,17.5332,17.5407,17.5109,17.5109,95600.0
2014-04-02 13:30:00,23.48,23.5,23.47,23.47,54400.0,17.5109,17.5258,17.5034,17.5034,54400.0
2014-04-02 13:40:00,23.47,23.48,23.46,23.47,119200.0,17.5034,17.5109,17.4959,17.5034,119200.0
2014-04-02 13:50:00,23.47,23.49,23.46,23.48,136000.0,17.5034,17.5183,17.4959,17.5109,136000.0
2014-04-02 14:00:00,23.48,23.49,23.45,23.47,132000.0,17.5109,17.5183,17.4885,17.5034,132000.0
2014-04-02 14:10:00,23.47,23.48,23.46,23.48,117600.0,17.5034,17.5109,17.4959,17.5109,117600.0
2014-04-02 14:20:00,23.48,23.48,23.43,23.43,143200.0,17.5109,17.5109,17.4736,17.4736,143200.0
2014-04-02 14:30:00,23.43,23.46,23.43,23.46,105200.0,17.4736,17.4959,17.4736,17.4959,105200.0
2014-04-02 14:40:00,23.46,23.46,23.44,23.45,164000.0,17.4959,17.4959,17.481,17.4885,164000.0
2014-04-02 14:50:00,23.45,23.48,23.45,23.48,114400.0,17.4885,17.5109,17.4885,17.5109,114400.0
2014-04-02 15:00:00,23.48,23.49,23.46,23.49,175600.0,17.5109,17.5183,17.4959,17.5183,175600.0
2014-04-02 15:10:00,23.49,23.53,23.48,23.53,165600.0,17.5183,17.5481,17.5109,17.5481,165600.0
2014-04-02 15:20:00,23.53,23.55,23.5,23.54,225200.0,17.5481,17.5631,17.5258,17.5556,225200.0
2014-04-02 15:30:00,23.55,23.56,23.52,23.56,258800.0,17.5631,17.5705,17.5407,17.5705,258800.0
2014-04-02 15:40:00,23.56,23.58,23.52,23.52,384000.0,17.5705,17.5854,17.5407,17.5407,384000.0
2014-04-02 15:50:00,23.52,23.53,23.5,23.51,770400.0,17.5407,17.5481,17.5258,17.5332,770400.0
2014-04-03 09:30:00,23.67,23.81,23.64,23.72,268800.0,17.6525,17.757,17.6302,17.6898,268800.0
2014-04-03 09:40:00,23.72,23.72,23.61,23.67,98000.0,17.6898,17.6898,17.6078,17.6525,98000.0
2014-04-03 09:50:00,23.66,23.72,23.61,23.72,109200.0,17.6451,17.6898,17.6078,17.6898,109200.0
2014-04-03 10:00:00,23.72,23.74,23.66,23.7,146800.0,17.6898,17.7048,17.6451,17.6749,146800.0
2014-04-03 10:10:00,23.69,23.71,23.67,23.7,106800.0,17.6675,17.6824,17.6525,17.6749,106800.0
2014-04-03 10:20:00,23.71,23.73,23.67,23.68,93200.0,17.6824,17.6973,17.6525,17.66,93200.0
2014-04-03 10:30:00,23.68,23.7,23.65,23.66,135600.0,17.66,17.6749,17.6376,17.6451,135600.0
2014-04-03 10:40:00,23.65,23.72,23.65,23.71,78000.0,17.6376,17.6898,17.6376,17.6824,78000.0
2014-04-03 10:50:00,23.71,23.75,23.7,23.75,71600.0,17.6824,17.7122,17.6749,17.7122,71600.0
2014-04-03 11:00:00,23.76,23.76,23.74,23.75,61600.0,17.7197,17.7197,17.7048,17.7122,61600.0
2014-04-03 11:10:00,23.75,23.76,23.71,23.72,60000.0,17.7122,17.7197,17.6824,17.6898,60000.0
2014-04-03 11:20:00,23.72,23.73,23.7,23.7,43600.0,17.6898,17.6973,17.6749,17.6749,43600.0
2014-04-03 11:30:00,23.7,23.74,23.7,23.74,79200.0,17.6749,17.7048,17.6749,17.7048,79200.0
2014-04-03 11:40:00,23.73,23.74,23.71,23.73,62400.0,17.6973,17.7048,17.6824,17.6973,62400.0
2014-04-03 11:50:00,23.73,23.73,23.7,23.72,217200.0,17.6973,17.6973,17.6749,17.6898,217200.0
2014-04-03 12:00:00,23.71,23.73,23.69,23.69,187200.0,17.6824,17.6973,17.6675,17.6675,187200.0
2014-04-03 12:10:00,23.69,23.71,23.67,23.68,59600.0,17.6675,17.6824,17.6525,17.66,59600.0
2014-04-03 12:20:00,23.68,23.69,23.66,23.67,46400.0,17.66,17.6675,17.6451,17.6525,46400.0
2014-04-03 12:30:00,23.67,23.67,23.65,23.65,48800.0,17.6525,17.6525,17.6376,17.6376,48800.0
2014-04-03 12:40:00,23.65,23.67,23.64,23.67,58400.0,17.6376,17.6525,17.6302,17.6525,58400.0
2014-04-03 12:50:00,23.67,23.68,23.64,23.64,52800.0,17.6525,17.66,17.6302,17.6302,52800.0
2014-04-03 13:00:00,23.64,23.65,23.63,23.63,120000.0,17.6302,17.6376,17.6227,17.6227,120000.0
2014-04-03 13:10:00,23.63,23.67,23.63,23.67,36400.0,17.6227,17.6525,17.6227,17.6525,36400.0
2014-04-03 13:20:00,23.66,23.68,23.66,23.66,28800.0,17.6451,17.66,17.6451,17.6451,28800.0
2014-04-03 13:30:00,23.66,23.67,23.65,23.66,38800.0,17.6451,17.6525,17.6376,17.6451,38800.0
2014-04-03 13:40:00,23.66,23.67,23.64,23.64,35200.0,17.6451,17.6525,17.6302,17.6302,35200.0
2014-04-03 13:50:00,23.64,23.65,23.63,23.64,58800.0,17.6302,17.6376,17.6227,17.6302,58800.0
2014-04-03 14:00:00,23.64,23.64,23.63,23.64,49600.0,17.6302,17.6302,17.6227,17.6302,49600.0
2014-04-03 14:10:00,23.64,23.68,23.64,23.67,60400.0,17.6302,17.66,17.6302,17.6525,60400.0
2014-04-03 14:20:00,23.67,23.68,23.66,23.68,53200.0,17.6525,17.66,17.6451,17.66,53200.0
2014-04-03 14:30:00,23.67,23.67,23.66,23.67,93600.0,17.6525,17.6525,17.6451,17.6525,93600.0
2014-04-03 14:40:00,23.67,23.68,23.66,23.66,63600.0,17.6525,17.66,17.6451,17.6451,63600.0
2014-04-03 14:50:00,23.66,23.66,23.63,23.64,90800.0,17.6451,17.6451,17.6227,17.6302,90800.0
2014-04-03 15:00:00,23.64,23.65,23.63,23.63,76800.0,17.6302,17.6376,17.6227,17.6227,76800.0
2014-04-03 15:10:00,23.63,23.64,23.61,23.62,78400.0,17.6227,17.6302,17.6078,17.6153,78400.0
2014-04-03 15:20:00,23.62,23.64,23.61,23.64,279200.0,17.6153,17.6302,17.6078,17.6302,279200.0
2014-04-03 15:30:00,23.63,23.64,23.63,23.63,86400.0,17.6227,17.6302,17.6227,17.6227,86400.0
2014-04-03 15:40:00,23.63,23.66,23.63,23.65,164800.0,17.6227,17.6451,17.6227,17.6376,164800.0
2014-04-03 15:50:00,23.65,23.66,23.64,23.65,376800.0,17.6376,17.6451,17.6302,17.6376,376800.0
2014-04-04 09:30:00,23.72,23.82,23.65,23.71,343200.0,17.6898,17.7644,17.6376,17.6824,343200.0
2014-04-04 09:40:00,23.7,23.82,23.68,23.8,301200.0,17.6749,17.7644,17.66,17.7495,301200.0
2014-04-04 09:50:00,23.8,23.85,23.78,23.83,223600.0,17.7495,17.7868,17.7346,17.7719,223600.0
2014-04-04 10:00:00,23.81,23.89,23.79,23.87,195600.0,17.757,17.8166,17.742,17.8017,195600.0
2014-04-04 10:10:00,23.87,23.93,23.84,23.93,165600.0,17.8017,17.8465,17.7793,17.8465,165600.0
2014-04-04 10:20:00,23.93,23.98,23.88,23.89,169600.0,17.8465,17.8837,17.8092,17.8166,169600.0
2014-04-04 10:30:00,23.89,23.92,23.86,23.88,142400.0,17.8166,17.839,17.7942,17.8092,142400.0
2014-04-04 10:40:00,23.88,23.91,23.85,23.85,166400.0,17.8092,17.8315,17.7868,17.7868,166400.0
2014-04-04 10:50:00,23.86,23.92,23.85,23.91,242800.0,17.7942,17.839,17.7868,17.8315,242800.0
2014-04-04 11:00:00,23.91,23.95,23.89,23.9,188000.0,17.8315,17.8614,17.8166,17.8241,188000.0
2014-04-04 11:10:00,23.9,23.92,23.88,23.9,136400.0,17.8241,17.839,17.8092,17.8241,136400.0
2014-04-04 11:20:00,23.89,23.91,23.86,23.9,107200.0,17.8166,17.8315,17.7942,17.8241,107200.0
2014-04-04 11:30:00,23.9,23.95,23.9,23.94,84400.0,17.8241,17.8614,17.8241,17.8539,84400.0
2014-04-04 11:40:00,23.94,23.94,23.91,23.93,61600.0,17.8539,17.8539,17.8315,17.8465,61600.0
2014-04-04 11:50:00,23.93,23.96,23.91,23.96,114800.0,17.8465,17.8688,17.8315,17.8688,114800.0
2014-04-04 12:00:00,23.96,23.96,23.91,23.93,114400.0,17.8688,17.8688,17.8315,17.8465,114400.0
2014-04-04 12:10:00,23.92,23.95,23.9,23.9,140800.0,17.839,17.8614,17.8241,17.8241,140800.0
2014-04-04 12:20:00,23.9,23.92,23.85,23.85,104800.0,17.8241,17.839,17.7868,17.7868,104800.0
2014-04-04 12:30:00,23.85,23.87,23.83,23.85,104800.0,17.7868,17.8017,17.7719,17.7868,104800.0
2014-04-04 12:40:00,23.85,23.86,23.82,23.83,95600.0,17.7868,17.7942,17.7644,17.7719,95600.0
2014-04-04 12:50:00,23.83,23.84,23.79,23.8,80400.0,17.7719,17.7793,17.742,17.7495,80400.0
2014-04-04 13:00:00,23.79,23.82,23.78,23.81,85200.0,17.742,17.7644,17.7346,17.757,85200.0
2014-04-04 13:10:00,23.8,23.82,23.8,23.82,69200.0,17.7495,17.7644,17.7495,17.7644,69200.0
2014-04-04 13:20:00,23.81,23.81,23.76,23.76,48400.0,17.757,17.757,17.7197,17.7197,48400.0
2014-04-04 13:30:00,23.75,23.79,23.75,23.77,54000.0,17.7122,17.742,17.7122,17.7271,54000.0
2014-04-04 13:40:00,23.77,23.77,23.74,23.74,64400.0,17.7271,17.7271,17.7048,17.7048,64400.0
2014-04-04 13:50:00,23.74,23.75,23.71,23.72,54800.0,17.7048,17.7122,17.6824,17.6898,54800.0
2014-04-04 14:00:00,23.73,23.75,23.71,23.72,282400.0,17.6973,17.7122,17.6824,17.6898,282400.0
2014-04-04 14:10:00,23.72,23.75,23.71,23.75,69200.0,17.6898,17.7122,17.6824,17.7122,69200.0
2014-04-04 14:20:00,23.74,23.75,23.72,23.73,90800.0,17.7048,17.7122,17.6898,17.6973,90800.0
2014-04-04 14:30:00,23.72,23.74,23.7,23.72,94800.0,17.6898,17.7048,17.6749,17.6898,94800.0
2014-04-04 14:40:00,23.71,23.73,23.7,23.71,117200.0,17.6824,17.6973,17.6749,17.6824,117200.0
2014-04-04 14:50:00,23.71,23.75,23.71,23.74,75200.0,17.6824,17.7122,17.6824,17.7048,75200.0
2014-04-04 15:00:00,23.74,23.74,23.72,23.74,90400.0,17.7048,17.7048,17.6898,17.7048,90400.0
2014-04-04 15:10:00,23.74,23.76,23.73,23.75,142800.0,17.7048,17.7197,17.6973,17.7122,142800.0
2014-04-04 15:20:00,23.76,23.79,23.76,23.78,128000.0,17.7197,17.742,17.7197,17.7346,128000.0
2014-04-04 15:30:00,23.77,23.78,23.75,23.76,113200.0,17.7271,17.7346,17.7122,17.7197,113200.0
2014-04-04 15:40:00,23.76,23.78,23.75,23.78,158800.0,17.7197,17.7346,17.7122,17.7346,158800.0
2014-04-04 15:50:00,23.78,23.8,23.75,23.75,366400.0,17.7346,17.7495,17.7122,17.7122,366400.0
2014-04-07 09:30:00,23.7,23.73,23.6,23.64,233600.0,17.6749,17.6973,17.6003,17.6302,233600.0
2014-04-07 09:40:00,23.65,23.68,23.63,23.68,134400.0,17.6376,17.66,17.6227,17.66,134400.0
2014-04-07 09:50:00,23.68,23.75,23.64,23.73,63600.0,17.66,17.7122,17.6302,17.6973,63600.0
2014-04-07 10:00:00,23.73,23.8,23.72,23.78,79200.0,17.6973,17.7495,17.6898,17.7346,79200.0
2014-04-07 10:10:00,23.78,23.8,23.74,23.75,114400.0,17.7346,17.7495,17.7048,17.7122,114400.0
2014-04-07 10:20:00,23.74,23.78,23.72,23.73,145600.0,17.7048,17.7346,17.6898,17.6973,145600.0
2014-04-07 10:30:00,23.72,23.75,23.71,23.72,60400.0,17.6898,17.7122,17.6824,17.6898,60400.0
2014-04-07 10:40:00,23.72,23.76,23.7,23.7,91200.0,17.6898,17.7197,17.6749,17.6749,91200.0
2014-04-07 10:50:00,23.7,23.75,23.68,23.74,71600.0,17.6749,17.7122,17.66,17.7048,71600.0
2014-04-07 11:00:00,23.74,23.81,23.73,23.81,190000.0,17.7048,17.757,17.6973,17.757,190000.0
2014-04-07 11:10:00,23.82,23.82,23.8,23.8,191200.0,17.7644,17.7644,17.7495,17.7495,191200.0
2014-04-07 11:20:00,23.8,23.81,23.78,23.8,352400.0,17.7495,17.757,17.7346,17.7495,352400.0
2014-04-07 11:30:00,23.8,23.81,23.75,23.77,115200.0,17.7495,17.757,17.7122,17.7271,115200.0
2014-04-07 11:40:00,23.78,23.79,23.75,23.77,336800.0,17.7346,17.742,17.7122,17.7271,336800.0
2014-04-07 11:50:00,23.77,23.81,23.75,23.8,77600.0,17.7271,17.757,17.7122,17.7495,77600.0
2014-04-07 12:00:00,23.81,23.81,23.78,23.79,153600.0,17.757,17.757,17.7346,17.742,153600.0
2014-04-07 12:10:00,23.79,23.79,23.74,23.74,125200.0,17.742,17.742,17.7048,17.7048,125200.0
2014-04-07 12:20:00,23.74,23.74,23.68,23.69,109600.0,17.7048,17.7048,17.66,17.6675,109600.0
2014-04-07 12:30:00,23.68,23.71,23.67,23.67,149200.0,17.66,17.6824,17.6525,17.6525,149200.0
2014-04-07 12:40:00,23.68,23.69,23.64,23.66,119200.0,17.66,17.6675,17.6302,17.6451,119200.0
2014-04-07 12:50:00,23.65,23.66,23.59,23.61,118000.0,17.6376,17.6451,17.5929,17.6078,118000.0
2014-04-07 13:00:00,23.61,23.66,23.61,23.61,69200.0,17.6078,17.6451,17.6078,17.6078,69200.0
2014-04-07 13:10:00,23.61,23.66,23.61,23.65,87200.0,17.6078,17.6451,17.6078,17.6376,87200.0
2014-04-07 13:20:00,23.65,23.69,23.65,23.67,82400.0,17.6376,17.6675,17.6376,17.6525,82400.0
2014-04-07 13:30:00,23.68,23.68,23.65,23.65,77200.0,17.66,17.66,17.6376,17.6376,77200.0
2014-04-07 13:40:00,23.65,23.68,23.65,23.66,94000.0,17.6376,17.66,17.6376,17.6451,94000.0
2014-04-07 13:50:00,23.66,23.66,23.61,23.61,89200.0,17.6451,17.6451,17.6078,17.6078,89200.0
2014-04-07 14:00:00,23.61,23.64,23.61,23.62,91200.0,17.6078,17.6302,17.6078,17.6153,91200.0
2014-04-07 14:10:00,23.63,23.63,23.57,23.58,109200.0,17.6227,17.6227,17.578,17.5854,109200.0
2014-04-07 14:20:00,23.58,23.59,23.56,23.58,157600.0,17.5854,17.5929,17.5705,17.5854,157600.0
2014-04-07 14:30:00,23.58,23.59,23.56,23.59,106000.0,17.5854,17.5929,17.5705,17.5929,106000.0
2014-04-07 14:40:00,23.59,23.59,23.57,23.58,150400.0,17.5929,17.5929,17.578,17.5854,150400.0
2014-04-07 14:50:00,23.59,23.61,23.57,23.61,115200.0,17.5929,17.6078,17.578,17.6078,115200.0
2014-04-07 15:00:00,23.61,23.61,23.58,23.6,152400.0,17.6078,17.6078,17.5854,17.6003,152400.0
2014-04-07 15:10:00,23.6,23.6,23.57,23.57,162000.0,17.6003,17.6003,17.578,17.578,162000.0
2014-04-07 15:20:00,23.57,23.59,23.55,23.57,242400.0,17.578,17.5929,17.5631,17.578,242400.0
2014-04-07 15:30:00,23.57,23.57,23.55,23.56,271600.0,17.578,17.578,17.5631,17.5705,271600.0
2014-04-07 15:40:00,23.56,23.56,23.5,23.5,399200.0,17.5705,17.5705,17.5258,17.5258,399200.0
2014-04-07 15:50:00,23.51,23.51,23.47,23.48,810000.0,17.5332,17.5332,17.5034,17.5109,810000.0
2014-04-08 09:30:00,23.48,23.52,23.37,23.5,486000.0,17.5109,17.5407,17.4288,17.5258,486000.0
2014-04-08 09:40:00,23.5,23.61,23.45,23.59,238800.0,17.5258,17.6078,17.4885,17.5929,238800.0
2014-04-08 09:50:00,23.58,23.7,23.57,23.69,286400.0,17.5854,17.6749,17.578,17.6675,286400.0
2014-04-08 10:00:00,23.7,23.71,23.64,23.67,311600.0,17.6749,17.6824,17.6302,17.6525,311600.0
2014-04-08 10:10:00,23.66,23.73,23.65,23.7,206400.0,17.6451,17.6973,17.6376,17.6749,206400.0
2014-04-08 10:20:00,23.7,23.8,23.7,23.72,294000.0,17.6749,17.7495,17.6749,17.6898,294000.0
2014-04-08 10:30:00,23.72,23.78,23.71,23.77,100000.0,17.6898,17.7346,17.6824,17.7271,100000.0
2014-04-08 10:40:00,23.76,23.79,23.75,23.77,169600.0,17.7197,17.742,17.7122,17.7271,169600.0
2014-04-08 10:50:00,23.77,23.85,23.76,23.84,230000.0,17.7271,17.7868,17.7197,17.7793,230000.0
2014-04-08 11:00:00,23.84,23.87,23.84,23.86,105200.0,17.7793,17.8017,17.7793,17.7942,105200.0
2014-04-08 11:10:00,23.86,23.89,23.84,23.87,157200.0,17.7942,17.8166,17.7793,17.8017,157200.0
2014-04-08 11:20:00,23.87,23.9,23.85,23.9,188000.0,17.8017,17.8241,17.7868,17.8241,188000.0
2014-04-08 11:30:00,23.9,23.93,23.89,23.92,130800.0,17.8241,17.8465,17.8166,17.839,130800.0
2014-04-08 11:40:00,23.92,23.92,23.87,23.88,92000.0,17.839,17.839,17.8017,17.8092,92000.0
2014-04-08 11:50:00,23.89,23.94,23.87,23.94,75200.0,17.8166,17.8539,17.8017,17.8539,75200.0
2014-04-08 12:00:00,23.93,23.93,23.9,23.92,88000.0,17.8465,17.8465,17.8241,17.839,88000.0
2014-04-08 12:10:00,23.92,23.94,23.91,23.93,52000.0,17.839,17.8539,17.8315,17.8465,52000.0
2014-04-08 12:20:00,23.93,23.93,23.9,23.92,53200.0,17.8465,17.8465,17.8241,17.839,53200.0
2014-04-08 12:30:00,23.92,23.93,23.91,23.92,37600.0,17.839,17.8465,17.8315,17.839,37600.0
2014-04-08 12:40:00,23.92,23.93,23.9,23.91,70400.0,17.839,17.8465,17.8241,17.8315,70400.0
2014-04-08 12:50:00,23.91,23.92,23.89,23.92,93200.0,17.8315,17.839,17.8166,17.839,93200.0
2014-04-08 13:00:00,23.92,23.96,23.91,23.96,106000.0,17.839,17.8688,17.8315,17.8688,106000.0
2014-04-08 13:10:00,23.96,23.99,23.94,23.99,161200.0,17.8688,17.8912,17.8539,17.8912,161200.0
2014-04-08 13:20:00,23.99,24.06,23.99,24.06,205200.0,17.8912,17.9434,17.8912,17.9434,205200.0
2014-04-08 13:30:00,24.06,24.09,24.05,24.07,166400.0,17.9434,17.9658,17.9359,17.9509,166400.0
2014-04-08 13:40:00,24.07,24.11,24.07,24.07,186000.0,17.9509,17.9807,17.9509,17.9509,186000.0
2014-04-08 13:50:00,24.07,24.14,24.07,24.14,218000.0,17.9509,18.0031,17.9509,18.0031,218000.0
2014-04-08 14:00:00,24.14,24.14,24.07,24.07,222800.0,18.0031,18.0031,17.9509,17.9509,222800.0
2014-04-08 14:10:00,24.07,24.08,24.02,24.03,132800.0,17.9509,17.9583,17.9136,17.921,132800.0
2014-04-08 14:20:00,24.04,24.05,24.0,24.04,150400.0,17.9285,17.9359,17.8987,17.9285,150400.0
2014-04-08 14:30:00,24.04,24.07,24.04,24.07,222000.0,17.9285,17.9509,17.9285,17.9509,222000.0
2014-04-08 14:40:00,24.07,24.1,24.05,24.1,112000.0,17.9509,17.9732,17.9359,17.9732,112000.0
2014-04-08 14:50:00,24.1,24.11,24.05,24.05,124800.0,17.9732,17.9807,17.9359,17.9359,124800.0
2014-04-08 15:00:00,24.06,24.06,24.03,24.04,134000.0,17.9434,17.9434,17.921,17.9285,134000.0
2014-04-08 15:10:00,24.03,24.08,24.03,24.07,235600.0,17.921,17.9583,17.921,17.9509,235600.0
2014-04-08 15:20:00,24.07,24.1,24.06,24.09,206800.0,17.9509,17.9732,17.9434,17.9658,206800.0
2014-04-08 15:30:00,24.09,24.12,24.08,24.12,406400.0,17.9658,17.9881,17.9583,17.9881,406400.0
2014-04-08 15:40:00,24.11,24.13,24.11,24.12,390400.0,17.9807,17.9956,17.9807,17.9881,390400.0
2014-04-08 15:50:00,24.12,24.13,24.1,24.12,571200.0,17.9881,17.9956,17.9732,17.9881,571200.0
2014-04-09 09:30:00,24.15,24.2,24.05,24.11,373600.0,18.0105,18.0478,17.9359,17.9807,373600.0
2014-04-09 09:40:00,24.11,24.18,24.09,24.16,145200.0,17.9807,18.0329,17.9658,18.018,145200.0
2014-04-09 09:50:00,24.15,24.3,24.12,24.3,280400.0,18.0105,18.1224,17.9881,18.1224,280400.0
2014-04-09 10:00:00,24.3,24.32,24.22,24.3,271600.0,18.1224,18.1373,18.0627,18.1224,271600.0
2014-04-09 10:10:00,24.29,24.33,24.25,24.29,393600.0,18.1149,18.1448,18.0851,18.1149,393600.0
2014-04-09 10:20:00,24.28,24.29,24.18,24.2,191200.0,18.1075,18.1149,18.0329,18.0478,191200.0
2014-04-09 10:30:00,24.2,24.25,24.15,24.23,360800.0,18.0478,18.0851,18.0105,18.0702,360800.0
2014-04-09 10:40:00,24.23,24.27,24.22,24.23,215600.0,18.0702,18.1,18.0627,18.0702,215600.0
2014-04-09 10:50:00,24.22,24.27,24.22,24.25,205200.0,18.0627,18.1,18.0627,18.0851,205200.0
2014-04-09 11:00:00,24.25,24.25,24.15,24.16,154400.0,18.0851,18.0851,18.0105,18.018,154400.0
2014-04-09 11:10:00,24.16,24.18,24.12,24.14,100000.0,18.018,18.0329,17.9881,18.0031,100000.0
2014-04-09 11:20:00,24.14,24.15,24.09,24.13,136400.0,18.0031,18.0105,17.9658,17.9956,136400.0
2014-04-09 11:30:00,24.13,24.13,24.07,24.09,92800.0,17.9956,17.9956,17.9509,17.9658,92800.0
2014-04-09 11:40:00,24.09,24.09,24.06,24.08,108400.0,17.9658,17.9658,17.9434,17.9583,108400.0
2014-04-09 11:50:00,24.08,24.1,24.06,24.1,90800.0,17.9583,17.9732,17.9434,17.9732,90800.0
2014-04-09 12:00:00,24.11,24.12,24.08,24.09,112000.0,17.9807,17.9881,17.9583,17.9658,112000.0
2014-04-09 12:10:00,24.09,24.09,24.03,24.04,132800.0,17.9658,17.9658,17.921,17.9285,132800.0
2014-04-09 12:20:00,24.05,24.06,24.03,24.04,151600.0,17.9359,17.9434,17.921,17.9285,151600.0
2014-04-09 12:30:00,24.04,24.04,24.0,24.0,114800.0,17.9285,17.9285,17.8987,17.8987,114800.0
2014-04-09 12:40:00,24.0,24.03,23.99,24.02,106000.0,17.8987,17.921,17.8912,17.9136,106000.0
2014-04-09 12:50:00,24.03,24.05,24.03,24.05,127200.0,17.921,17.9359,17.921,17.9359,127200.0
2014-04-09 13:00:00,24.05,24.08,24.01,24.01,82000.0,17.9359,17.9583,17.9061,17.9061,82000.0
2014-04-09 13:10:00,24.0,24.0,23.95,23.95,86800.0,17.8987,17.8987,17.8614,17.8614,86800.0
2014-04-09 13:20:00,23.95,23.95,23.92,23.93,75200.0,17.8614,17.8614,17.839,17.8465,75200.0
2014-04-09 13:30:00,23.93,23.97,23.92,23.97,210400.0,17.8465,17.8763,17.839,17.8763,210400.0
2014-04-09 13:40:00,23.97,23.97,23.92,23.93,264800.0,17.8763,17.8763,17.839,17.8465,264800.0
2014-04-09 13:50:00,23.94,23.98,23.94,23.96,67600.0,17.8539,17.8837,17.8539,17.8688,67600.0
2014-04-09 14:00:00,23.96,24.18,23.96,24.09,260800.0,17.8688,18.0329,17.8688,17.9658,260800.0
2014-04-09 14:10:00,24.09,24.09,24.04,24.07,138000.0,17.9658,17.9658,17.9285,17.9509,138000.0
2014-04-09 14:20:00,24.07,24.1,24.06,24.07,306400.0,17.9509,17.9732,17.9434,17.9509,306400.0
2014-04-09 14:30:00,24.07,24.07,24.04,24.07,107200.0,17.9509,17.9509,17.9285,17.9509,107200.0
2014-04-09 14:40:00,24.07,24.08,24.05,24.06,98800.0,17.9509,17.9583,17.9359,17.9434,98800.0
2014-04-09 14:50:00,24.07,24.1,24.06,24.09,172400.0,17.9509,17.9732,17.9434,17.9658,172400.0
2014-04-09 15:00:00,24.09,24.11,24.07,24.11,92800.0,17.9658,17.9807,17.9509,17.9807,92800.0
2014-04-09 15:10:00,24.11,24.12,24.09,24.1,127600.0,17.9807,17.9881,17.9658,17.9732,127600.0
2014-04-09 15:20:00,24.1,24.11,24.08,24.09,119200.0,17.9732,17.9807,17.9583,17.9658,119200.0
2014-04-09 15:30:00,24.09,24.11,24.08,24.1,133600.0,17.9658,17.9807,17.9583,17.9732,133600.0
2014-04-09 15:40:00,24.1,24.11,24.08,24.1,282800.0,17.9732,17.9807,17.9583,17.9732,282800.0
2014-04-09 15:50:00,24.1,24.11,24.08,24.11,473200.0,17.9732,17.9807,17.9583,17.9807,473200.0
2014-04-10 09:30:00,24.04,24.07,23.94,24.07,244400.0,17.9285,17.9509,17.8539,17.9509,244400.0
2014-04-10 09:40:00,24.08,24.15,24.07,24.09,110400.0,17.9583,18.0105,17.9509,17.9658,110400.0
2014-04-10 09:50:00,24.1,24.16,24.06,24.06,95200.0,17.9732,18.018,17.9434,17.9434,95200.0
2014-04-10 10:00:00,24.06,24.1,24.01,24.08,219200.0,17.9434,17.9732,17.9061,17.9583,219200.0
2014-04-10 10:10:00,24.08,24.09,24.05,24.07,192000.0,17.9583,17.9658,17.9359,17.9509,192000.0
2014-04-10 10:20:00,24.08,24.15,24.07,24.13,88800.0,17.9583,18.0105,17.9509,17.9956,88800.0
2014-04-10 10:30:00,24.13,24.13,24.09,24.11,147200.0,17.9956,17.9956,17.9658,17.9807,147200.0
2014-04-10 10:40:00,24.11,24.13,24.07,24.08,266800.0,17.9807,17.9956,17.9509,17.9583,266800.0
2014-04-10 10:50:00,24.07,24.13,24.07,24.07,365200.0,17.9509,17.9956,17.9509,17.9509,365200.0
2014-04-10 11:00:00,24.06,24.07,23.99,24.02,179600.0,17.9434,17.9509,17.8912,17.9136,179600.0
2014-04-10 11:10:00,24.03,24.05,23.99,23.99,290400.0,17.921,17.9359,17.8912,17.8912,290400.0
2014-04-10 11:20:00,24.0,24.03,23.9,23.91,450800.0,17.8987,17.921,17.8241,17.8315,450800.0
2014-04-10 11:30:00,23.91,23.97,23.91,23.95,428800.0,17.8315,17.8763,17.8315,17.8614,428800.0
2014-04-10 11:40:00,23.95,23.98,23.93,23.95,342000.0,17.8614,17.8837,17.8465,17.8614,342000.0
2014-04-10 11:50:00,23.95,23.97,23.93,23.95,480000.0,17.8614,17.8763,17.8465,17.8614,480000.0
2014-04-10 12:00:00,23.95,23.97,23.92,23.94,152800.0,17.8614,17.8763,17.839,17.8539,152800.0
2014-04-10 12:10:00,23.93,23.94,23.88,23.93,184800.0,17.8465,17.8539,17.8092,17.8465,184800.0
2014-04-10 12:20:00,23.93,23.94,23.9,23.91,274400.0,17.8465,17.8539,17.8241,17.8315,274400.0
2014-04-10 12:30:00,23.91,23.91,23.83,23.84,195200.0,17.8315,17.8315,17.7719,17.7793,195200.0
2014-04-10 12:40:00,23.84,23.86,23.83,23.85,362400.0,17.7793,17.7942,17.7719,17.7868,362400.0
2014-04-10 12:50:00,23.85,23.92,23.85,23.91,224000.0,17.7868,17.839,17.7868,17.8315,224000.0
2014-04-10 13:00:00,23.91,23.97,23.91,23.95,239600.0,17.8315,17.8763,17.8315,17.8614,239600.0
2014-04-10 13:10:00,23.95,23.96,23.92,23.93,146800.0,17.8614,17.8688,17.839,17.8465,146800.0
2014-04-10 13:20:00,23.93,23.95,23.92,23.95,117200.0,17.8465,17.8614,17.839,17.8614,117200.0
2014-04-10 13:30:00,23.95,23.95,23.92,23.93,101600.0,17.8614,17.8614,17.839,17.8465,101600.0
2014-04-10 13:40:00,23.93,23.93,23.89,23.93,179600.0,17.8465,17.8465,17.8166,17.8465,179600.0
2014-04-10 13:50:00,23.93,23.97,23.92,23.96,72000.0,17.8465,17.8763,17.839,17.8688,72000.0
2014-04-10 14:00:00,23.97,23.97,23.96,23.97,86000.0,17.8763,17.8763,17.8688,17.8763,86000.0
2014-04-10 14:10:00,23.97,23.98,23.93,23.94,96400.0,17.8763,17.8837,17.8465,17.8539,96400.0
2014-04-10 14:20:00,23.94,23.95,23.88,23.89,159200.0,17.8539,17.8614,17.8092,17.8166,159200.0
2014-04-10 14:30:00,23.89,23.89,23.85,23.87,182000.0,17.8166,17.8166,17.7868,17.8017,182000.0
2014-04-10 14:40:00,23.87,23.9,23.86,23.86,231200.0,17.8017,17.8241,17.7942,17.7942,231200.0
2014-04-10 14:50:00,23.86,23.9,23.86,23.89,136800.0,17.7942,17.8241,17.7942,17.8166,136800.0
2014-04-10 15:00:00,23.89,23.9,23.8,23.8,206800.0,17.8166,17.8241,17.7495,17.7495,206800.0
2014-04-10 15:10:00,23.8,23.89,23.8,23.89,239600.0,17.7495,17.8166,17.7495,17.8166,239600.0
2014-04-10 15:20:00,23.89,23.9,23.86,23.89,222400.0,17.8166,17.8241,17.7942,17.8166,222400.0
2014-04-10 15:30:00,23.88,23.96,23.87,23.96,288800.0,17.8092,17.8688,17.8017,17.8688,288800.0
2014-04-10 15:40:00,23.96,23.99,23.94,23.97,290000.0,17.8688,17.8912,17.8539,17.8763,290000.0
2014-04-10 15:50:00,23.97,23.98,23.94,23.94,570800.0,17.8763,17.8837,17.8539,17.8539,570800.0
2014-04-11 09:30:00,23.9,24.07,23.88,24.0,292400.0,17.8241,17.9509,17.8092,17.8987,292400.0
2014-04-11 09:40:00,24.0,24.02,23.92,24.01,179200.0,17.8987,17.9136,17.839,17.9061,179200.0
2014-04-11 09:50:00,24.01,24.05,23.96,24.0,213200.0,17.9061,17.9359,17.8688,17.8987,213200.0
2014-04-11 10:00:00,24.0,24.0,23.97,23.99,154800.0,17.8987,17.8987,17.8763,17.8912,154800.0
2014-04-11 10:10:00,24.0,24.05,23.99,24.04,219200.0,17.8987,17.9359,17.8912,17.9285,219200.0
2014-04-11 10:20:00,24.04,24.04,23.93,23.98,292400.0,17.9285,17.9285,17.8465,17.8837,292400.0
2014-04-11 10:30:00,23.99,24.0,23.95,23.97,82800.0,17.8912,17.8987,17.8614,17.8763,82800.0
2014-04-11 10:40:00,23.96,24.01,23.93,23.97,169600.0,17.8688,17.9061,17.8465,17.8763,169600.0
2014-04-11 10:50:00,23.96,24.0,23.94,23.98,118000.0,17.8688,17.8987,17.8539,17.8837,118000.0
2014-04-11 11:00:00,23.97,23.98,23.93,23.93,81600.0,17.8763,17.8837,17.8465,17.8465,81600.0
2014-04-11 11:10:00,23.93,23.95,23.91,23.93,182800.0,17.8465,17.8614,17.8315,17.8465,182800.0
2014-04-11 11:20:00,23.93,23.95,23.91,23.93,105200.0,17.8465,17.8614,17.8315,17.8465,105200.0
2014-04-11 11:30:00,23.93,23.94,23.88,23.91,169200.0,17.8465,17.8539,17.8092,17.8315,169200.0
2014-04-11 11:40:00,23.91,23.93,23.89,23.9,68000.0,17.8315,17.8465,17.8166,17.8241,68000.0
2014-04-11 11:50:00,23.89,23.89,23.86,23.88,160400.0,17.8166,17.8166,17.7942,17.8092,160400.0
2014-04-11 12:00:00,23.89,23.93,23.88,23.92,77600.0,17.8166,17.8465,17.8092,17.839,77600.0
2014-04-11 12:10:00,23.92,23.94,23.88,23.9,141600.0,17.839,17.8539,17.8092,17.8241,141600.0
2014-04-11 12:20:00,23.9,23.91,23.88,23.89,48400.0,17.8241,17.8315,17.8092,17.8166,48400.0
2014-04-11 12:30:00,23.89,23.91,23.88,23.89,76400.0,17.8166,17.8315,17.8092,17.8166,76400.0
2014-04-11 12:40:00,23.89,23.9,23.88,23.89,78000.0,17.8166,17.8241,17.8092,17.8166,78000.0
2014-04-11 12:50:00,23.89,23.89,23.87,23.88,57200.0,17.8166,17.8166,17.8017,17.8092,57200.0
2014-04-11 13:00:00,23.88,23.88,23.85,23.85,62800.0,17.8092,17.8092,17.7868,17.7868,62800.0
2014-04-11 13:10:00,23.85,23.88,23.85,23.86,64400.0,17.7868,17.8092,17.7868,17.7942,64400.0
2014-04-11 13:20:00,23.85,23.86,23.82,23.84,105600.0,17.7868,17.7942,17.7644,17.7793,105600.0
2014-04-11 13:30:00,23.84,23.85,23.82,23.83,145600.0,17.7793,17.7868,17.7644,17.7719,145600.0
2014-04-11 13:40:00,23.83,23.86,23.83,23.85,72000.0,17.7719,17.7942,17.7719,17.7868,72000.0
2014-04-11 13:50:00,23.84,23.86,23.84,23.84,59600.0,17.7793,17.7942,17.7793,17.7793,59600.0
2014-04-11 14:00:00,23.85,23.85,23.83,23.85,125600.0,17.7868,17.7868,17.7719,17.7868,125600.0
2014-04-11 14:10:00,23.85,23.86,23.84,23.85,85600.0,17.7868,17.7942,17.7793,17.7868,85600.0
2014-04-11 14:20:00,23.85,23.85,23.82,23.83,74800.0,17.7868,17.7868,17.7644,17.7719,74800.0
2014-04-11 14:30:00,23.83,23.84,23.82,23.82,70400.0,17.7719,17.7793,17.7644,17.7644,70400.0
2014-04-11 14:40:00,23.82,23.82,23.79,23.79,91600.0,17.7644,17.7644,17.742,17.742,91600.0
2014-04-11 14:50:00,23.79,23.86,23.79,23.86,178800.0,17.742,17.7942,17.742,17.7942,178800.0
2014-04-11 15:00:00,23.85,23.85,23.79,23.83,150400.0,17.7868,17.7868,17.742,17.7719,150400.0
2014-04-11 15:10:00,23.83,23.84,23.81,23.83,141200.0,17.7719,17.7793,17.757,17.7719,141200.0
2014-04-11 15:20:00,23.83,23.86,23.82,23.82,187200.0,17.7719,17.7942,17.7644,17.7644,187200.0
2014-04-11 15:30:00,23.82,23.84,23.8,23.81,266400.0,17.7644,17.7793,17.7495,17.757,266400.0
2014-04-11 15:40:00,23.82,23.83,23.78,23.78,436000.0,17.7644,17.7719,17.7346,17.7346,436000.0
2014-04-11 15:50:00,23.78,23.8,23.75,23.79,965600.0,17.7346,17.7495,17.7122,17.742,965600.0
2014-04-14 09:30:00,23.96,24.0,23.88,23.94,171600.0,17.8688,17.8987,17.8092,17.8539,171600.0
2014-04-14 09:40:00,23.93,24.0,23.91,23.91,115200.0,17.8465,17.8987,17.8315,17.8315,115200.0
2014-04-14 09:50:00,23.91,23.96,23.89,23.92,106000.0,17.8315,17.8688,17.8166,17.839,106000.0
2014-04-14 10:00:00,23.9,23.93,23.89,23.91,48000.0,17.8241,17.8465,17.8166,17.8315,48000.0
2014-04-14 10:10:00,23.91,23.93,23.9,23.92,126800.0,17.8315,17.8465,17.8241,17.839,126800.0
2014-04-14 10:20:00,23.92,23.93,23.86,23.89,70800.0,17.839,17.8465,17.7942,17.8166,70800.0
2014-04-14 10:30:00,23.9,23.96,23.89,23.95,40800.0,17.8241,17.8688,17.8166,17.8614,40800.0
2014-04-14 10:40:00,23.93,23.96,23.91,23.92,66800.0,17.8465,17.8688,17.8315,17.839,66800.0
2014-04-14 10:50:00,23.92,23.97,23.9,23.97,100000.0,17.839,17.8763,17.8241,17.8763,100000.0
2014-04-14 11:00:00,23.97,23.99,23.95,23.96,87600.0,17.8763,17.8912,17.8614,17.8688,87600.0
2014-04-14 11:10:00,23.96,24.01,23.94,23.98,96000.0,17.8688,17.9061,17.8539,17.8837,96000.0
2014-04-14 11:20:00,23.97,24.01,23.95,23.99,58000.0,17.8763,17.9061,17.8614,17.8912,58000.0
2014-04-14 11:30:00,23.99,24.03,23.98,23.99,69200.0,17.8912,17.921,17.8837,17.8912,69200.0
2014-04-14 11:40:00,23.98,24.04,23.98,24.04,66000.0,17.8837,17.9285,17.8837,17.9285,66000.0
2014-04-14 11:50:00,24.04,24.05,24.03,24.03,29600.0,17.9285,17.9359,17.921,17.921,29600.0
2014-04-14 12:00:00,24.03,24.08,24.02,24.07,110000.0,17.921,17.9583,17.9136,17.9509,110000.0
2014-04-14 12:10:00,24.07,24.08,24.05,24.06,26400.0,17.9509,17.9583,17.9359,17.9434,26400.0
2014-04-14 12:20:00,24.06,24.09,24.05,24.09,33600.0,17.9434,17.9658,17.9359,17.9658,33600.0
2014-04-14 12:30:00,24.09,24.13,24.09,24.11,76400.0,17.9658,17.9956,17.9658,17.9807,76400.0
2014-04-14 12:40:00,24.11,24.13,24.11,24.13,64000.0,17.9807,17.9956,17.9807,17.9956,64000.0
2014-04-14 12:50:00,24.12,24.14,24.11,24.12,22000.0,17.9881,18.0031,17.9807,17.9881,22000.0
2014-04-14 13:00:00,24.13,24.13,24.08,24.09,44000.0,17.9956,17.9956,17.9583,17.9658,44000.0
2014-04-14 13:10:00,24.09,24.11,24.07,24.08,37200.0,17.9658,17.9807,17.9509,17.9583,37200.0
2014-04-14 13:20:00,24.08,24.08,24.04,24.05,51200.0,17.9583,17.9583,17.9285,17.9359,51200.0
2014-04-14 13:30:00,24.05,24.05,24.0,24.02,64800.0,17.9359,17.9359,17.8987,17.9136,64800.0
2014-04-14 13:40:00,24.02,24.04,24.0,24.0,45200.0,17.9136,17.9285,17.8987,17.8987,45200.0
2014-04-14 13:50:00,24.01,24.04,23.98,24.02,78800.0,17.9061,17.9285,17.8837,17.9136,78800.0
2014-04-14 14:00:00,24.02,24.03,23.99,24.01,49200.0,17.9136,17.921,17.8912,17.9061,49200.0
2014-04-14 14:10:00,24.0,24.0,23.98,23.98,46400.0,17.8987,17.8987,17.8837,17.8837,46400.0
2014-04-14 14:20:00,23.98,23.98,23.95,23.95,44000.0,17.8837,17.8837,17.8614,17.8614,44000.0
2014-04-14 14:30:00,23.95,23.96,23.93,23.94,42400.0,17.8614,17.8688,17.8465,17.8539,42400.0
2014-04-14 14:40:00,23.94,23.96,23.93,23.96,72800.0,17.8539,17.8688,17.8465,17.8688,72800.0
2014-04-14 14:50:00,23.97,23.97,23.94,23.94,55600.0,17.8763,17.8763,17.8539,17.8539,55600.0
2014-04-14 15:00:00,23.94,23.94,23.92,23.93,86800.0,17.8539,17.8539,17.839,17.8465,86800.0
2014-04-14 15:10:00,23.93,23.93,23.86,23.9,109200.0,17.8465,17.8465,17.7942,17.8241,109200.0
2014-04-14 15:20:00,23.9,23.94,23.89,23.93,82400.0,17.8241,17.8539,17.8166,17.8465,82400.0
2014-04-14 15:30:00,23.93,23.96,23.92,23.96,110400.0,17.8465,17.8688,17.839,17.8688,110400.0
2014-04-14 15:40:00,23.96,24.0,23.95,24.0,159600.0,17.8688,17.8987,17.8614,17.8987,159600.0
2014-04-14 15:50:00,24.0,24.04,23.99,24.03,317600.0,17.8987,17.9285,17.8912,17.921,317600.0
2014-04-15 09:30:00,24.01,24.11,24.0,24.11,113600.0,17.9061,17.9807,17.8987,17.9807,113600.0
2014-04-15 09:40:00,24.11,24.15,24.08,24.15,76000.0,17.9807,18.0105,17.9583,18.0105,76000.0
2014-04-15 09:50:00,24.15,24.2,24.12,24.2,110400.0,18.0105,18.0478,17.9881,18.0478,110400.0
2014-04-15 10:00:00,24.17,24.18,24.1,24.1,60800.0,18.0254,18.0329,17.9732,17.9732,60800.0
2014-04-15 10:10:00,24.1,24.11,23.99,24.04,94800.0,17.9732,17.9807,17.8912,17.9285,94800.0
2014-04-15 10:20:00,24.04,24.12,24.02,24.08,103600.0,17.9285,17.9881,17.9136,17.9583,103600.0
2014-04-15 10:30:00,24.08,24.12,24.03,24.12,55600.0,17.9583,17.9881,17.921,17.9881,55600.0
2014-04-15 10:40:00,24.13,24.16,24.12,24.16,104800.0,17.9956,18.018,17.9881,18.018,104800.0
2014-04-15 10:50:00,24.15,24.17,24.11,24.11,82400.0,18.0105,18.0254,17.9807,17.9807,82400.0
2014-04-15 11:00:00,24.1,24.14,24.08,24.09,101600.0,17.9732,18.0031,17.9583,17.9658,101600.0
2014-04-15 11:10:00,24.09,24.11,24.08,24.1,160400.0,17.9658,17.9807,17.9583,17.9732,160400.0
2014-04-15 11:20:00,24.11,24.15,24.09,24.14,232800.0,17.9807,18.0105,17.9658,18.0031,232800.0
2014-04-15 11:30:00,24.14,24.17,24.13,24.15,80000.0,18.0031,18.0254,17.9956,18.0105,80000.0
2014-04-15 11:40:00,24.15,24.16,24.08,24.13,209200.0,18.0105,18.018,17.9583,17.9956,209200.0
2014-04-15 11:50:00,24.12,24.16,24.11,24.16,204400.0,17.9881,18.018,17.9807,18.018,204400.0
2014-04-15 12:00:00,24.15,24.16,24.13,24.15,140000.0,18.0105,18.018,17.9956,18.0105,140000.0
2014-04-15 12:10:00,24.16,24.18,24.15,24.16,45600.0,18.018,18.0329,18.0105,18.018,45600.0
2014-04-15 12:20:00,24.16,24.17,24.13,24.17,104400.0,18.018,18.0254,17.9956,18.0254,104400.0
2014-04-15 12:30:00,24.18,24.18,24.17,24.18,175600.0,18.0329,18.0329,18.0254,18.0329,175600.0
2014-04-15 12:40:00,24.17,24.17,24.15,24.16,41200.0,18.0254,18.0254,18.0105,18.018,41200.0
2014-04-15 12:50:00,24.16,24.18,24.16,24.17,64000.0,18.018,18.0329,18.018,18.0254,64000.0
2014-04-15 13:00:00,24.18,24.18,24.15,24.18,133200.0,18.0329,18.0329,18.0105,18.0329,133200.0
2014-04-15 13:10:00,24.18,24.18,24.16,24.16,76000.0,18.0329,18.0329,18.018,18.018,76000.0
2014-04-15 13:20:00,24.17,24.17,24.15,24.17,153200.0,18.0254,18.0254,18.0105,18.0254,153200.0
2014-04-15 13:30:00,24.17,24.17,24.16,24.16,110000.0,18.0254,18.0254,18.018,18.018,110000.0
2014-04-15 13:40:00,24.16,24.17,24.11,24.11,288400.0,18.018,18.0254,17.9807,17.9807,288400.0
2014-04-15 13:50:00,24.11,24.18,24.11,24.16,367200.0,17.9807,18.0329,17.9807,18.018,367200.0
2014-04-15 14:00:00,24.16,24.18,24.15,24.15,90000.0,18.018,18.0329,18.0105,18.0105,90000.0
2014-04-15 14:10:00,24.14,24.18,24.14,24.15,175200.0,18.0031,18.0329,18.0031,18.0105,175200.0
2014-04-15 14:20:00,24.15,24.17,24.13,24.17,126000.0,18.0105,18.0254,17.9956,18.0254,126000.0
2014-04-15 14:30:00,24.17,24.22,24.16,24.22,58800.0,18.0254,18.0627,18.018,18.0627,58800.0
2014-04-15 14:40:00,24.22,24.22,24.18,24.18,67200.0,18.0627,18.0627,18.0329,18.0329,67200.0
2014-04-15 14:50:00,24.18,24.21,24.18,24.2,95200.0,18.0329,18.0553,18.0329,18.0478,95200.0
2014-04-15 15:00:00,24.2,24.21,24.19,24.21,70400.0,18.0478,18.0553,18.0404,18.0553,70400.0
2014-04-15 15:10:00,24.21,24.26,24.21,24.25,110000.0,18.0553,18.0926,18.0553,18.0851,110000.0
2014-04-15 15:20:00,24.26,24.26,24.22,24.26,144400.0,18.0926,18.0926,18.0627,18.0926,144400.0
2014-04-15 15:30:00,24.26,24.26,24.22,24.22,124800.0,18.0926,18.0926,18.0627,18.0627,124800.0
2014-04-15 15:40:00,24.22,24.27,24.22,24.27,198800.0,18.0627,18.1,18.0627,18.1,198800.0
2014-04-15 15:50:00,24.27,24.32,24.27,24.31,752000.0,18.1,18.1373,18.1,18.1298,752000.0
2014-04-16 09:30:00,24.28,24.36,24.18,24.32,386000.0,18.1075,18.1671,18.0329,18.1373,386000.0
2014-04-16 09:40:00,24.32,24.38,24.29,24.33,92000.0,18.1373,18.1821,18.1149,18.1448,92000.0
2014-04-16 09:50:00,24.3,24.34,24.25,24.26,113200.0,18.1224,18.1522,18.0851,18.0926,113200.0
2014-04-16 10:00:00,24.27,24.28,24.22,24.25,76400.0,18.1,18.1075,18.0627,18.0851,76400.0
2014-04-16 10:10:00,24.26,24.26,24.21,24.22,69200.0,18.0926,18.0926,18.0553,18.0627,69200.0
2014-04-16 10:20:00,24.22,24.25,24.21,24.24,63600.0,18.0627,18.0851,18.0553,18.0776,63600.0
2014-04-16 10:30:00,24.24,24.33,24.23,24.31,100400.0,18.0776,18.1448,18.0702,18.1298,100400.0
2014-04-16 10:40:00,24.3,24.37,24.3,24.35,168000.0,18.1224,18.1746,18.1224,18.1597,168000.0
2014-04-16 10:50:00,24.35,24.36,24.32,24.33,79200.0,18.1597,18.1671,18.1373,18.1448,79200.0
2014-04-16 11:00:00,24.33,24.36,24.32,24.36,57600.0,18.1448,18.1671,18.1373,18.1671,57600.0
2014-04-16 11:10:00,24.36,24.37,24.35,24.35,57600.0,18.1671,18.1746,18.1597,18.1597,57600.0
2014-04-16 11:20:00,24.36,24.37,24.35,24.36,92400.0,18.1671,18.1746,18.1597,18.1671,92400.0
2014-04-16 11:30:00,24.36,24.37,24.35,24.36,82000.0,18.1671,18.1746,18.1597,18.1671,82000.0
2014-04-16 11:40:00,24.36,24.36,24.31,24.31,74800.0,18.1671,18.1671,18.1298,18.1298,74800.0
2014-04-16 11:50:00,24.32,24.35,24.31,24.33,53600.0,18.1373,18.1597,18.1298,18.1448,53600.0
2014-04-16 12:00:00,24.32,24.33,24.3,24.33,54800.0,18.1373,18.1448,18.1224,18.1448,54800.0
2014-04-16 12:10:00,24.33,24.34,24.31,24.33,54800.0,18.1448,18.1522,18.1298,18.1448,54800.0
2014-04-16 12:20:00,24.33,24.35,24.32,24.33,71200.0,18.1448,18.1597,18.1373,18.1448,71200.0
2014-04-16 12:30:00,24.33,24.34,24.32,24.33,65600.0,18.1448,18.1522,18.1373,18.1448,65600.0
2014-04-16 12:40:00,24.34,24.38,24.34,24.34,51200.0,18.1522,18.1821,18.1522,18.1522,51200.0
2014-04-16 12:50:00,24.35,24.36,24.35,24.35,28000.0,18.1597,18.1671,18.1597,18.1597,28000.0
2014-04-16 13:00:00,24.35,24.37,24.34,24.35,71200.0,18.1597,18.1746,18.1522,18.1597,71200.0
2014-04-16 13:10:00,24.35,24.38,24.35,24.37,62400.0,18.1597,18.1821,18.1597,18.1746,62400.0
2014-04-16 13:20:00,24.37,24.38,24.36,24.37,70800.0,18.1746,18.1821,18.1671,18.1746,70800.0
2014-04-16 13:30:00,24.37,24.37,24.34,24.36,72400.0,18.1746,18.1746,18.1522,18.1671,72400.0
2014-04-16 13:40:00,24.36,24.39,24.36,24.37,76400.0,18.1671,18.1895,18.1671,18.1746,76400.0
2014-04-16 13:50:00,24.37,24.4,24.37,24.4,62400.0,18.1746,18.197,18.1746,18.197,62400.0
2014-04-16 14:00:00,24.4,24.4,24.36,24.39,84800.0,18.197,18.197,18.1671,18.1895,84800.0
2014-04-16 14:10:00,24.39,24.41,24.35,24.36,109200.0,18.1895,18.2044,18.1597,18.1671,109200.0
2014-04-16 14:20:00,24.36,24.36,24.34,24.34,86400.0,18.1671,18.1671,18.1522,18.1522,86400.0
2014-04-16 14:30:00,24.34,24.39,24.34,24.38,97200.0,18.1522,18.1895,18.1522,18.1821,97200.0
2014-04-16 14:40:00,24.38,24.45,24.38,24.42,245200.0,18.1821,18.2343,18.1821,18.2119,245200.0
2014-04-16 14:50:00,24.42,24.45,24.42,24.43,67600.0,18.2119,18.2343,18.2119,18.2193,67600.0
2014-04-16 15:00:00,24.43,24.43,24.41,24.43,94400.0,18.2193,18.2193,18.2044,18.2193,94400.0
2014-04-16 15:10:00,24.43,24.43,24.42,24.43,114400.0,18.2193,18.2193,18.2119,18.2193,114400.0
2014-04-16 15:20:00,24.43,24.44,24.42,24.43,177600.0,18.2193,18.2268,18.2119,18.2193,177600.0
2014-04-16 15:30:00,24.43,24.46,24.43,24.46,116800.0,18.2193,18.2417,18.2193,18.2417,116800.0
2014-04-16 15:40:00,24.46,24.49,24.46,24.47,332400.0,18.2417,18.2641,18.2417,18.2492,332400.0
2014-04-16 15:50:00,24.47,24.49,24.47,24.48,610000.0,18.2492,18.2641,18.2492,18.2566,610000.0
2014-04-17 09:30:00,24.39,24.54,24.38,24.45,745600.0,18.1895,18.3014,18.1821,18.2343,745600.0
2014-04-17 09:40:00,24.46,24.48,24.41,24.45,110800.0,18.2417,18.2566,18.2044,18.2343,110800.0
2014-04-17 09:50:00,24.46,24.47,24.37,24.37,215200.0,18.2417,18.2492,18.1746,18.1746,215200.0
2014-04-17 10:00:00,24.38,24.43,24.34,24.41,327600.0,18.1821,18.2193,18.1522,18.2044,327600.0
2014-04-17 10:10:00,24.4,24.44,24.39,24.43,160800.0,18.197,18.2268,18.1895,18.2193,160800.0
2014-04-17 10:20:00,24.43,24.45,24.35,24.38,150800.0,18.2193,18.2343,18.1597,18.1821,150800.0
2014-04-17 10:30:00,24.38,24.4,24.34,24.37,113200.0,18.1821,18.197,18.1522,18.1746,113200.0
2014-04-17 10:40:00,24.36,24.37,24.26,24.27,467200.0,18.1671,18.1746,18.0926,18.1,467200.0
2014-04-17 10:50:00,24.26,24.37,24.26,24.28,294800.0,18.0926,18.1746,18.0926,18.1075,294800.0
2014-04-17 11:00:00,24.28,24.3,24.25,24.27,308000.0,18.1075,18.1224,18.0851,18.1,308000.0
2014-04-17 11:10:00,24.27,24.33,24.26,24.3,129200.0,18.1,18.1448,18.0926,18.1224,129200.0
2014-04-17 11:20:00,24.3,24.36,24.3,24.32,98000.0,18.1224,18.1671,18.1224,18.1373,98000.0
2014-04-17 11:30:00,24.32,24.32,24.28,24.32,108000.0,18.1373,18.1373,18.1075,18.1373,108000.0
2014-04-17 11:40:00,24.32,24.34,24.32,24.34,161600.0,18.1373,18.1522,18.1373,18.1522,161600.0
2014-04-17 11:50:00,24.34,24.41,24.32,24.38,123200.0,18.1522,18.2044,18.1373,18.1821,123200.0
2014-04-17 12:00:00,24.37,24.41,24.37,24.4,121600.0,18.1746,18.2044,18.1746,18.197,121600.0
2014-04-17 12:10:00,24.4,24.4,24.38,24.39,82800.0,18.197,18.197,18.1821,18.1895,82800.0
2014-04-17 12:20:00,24.39,24.47,24.37,24.46,125200.0,18.1895,18.2492,18.1746,18.2417,125200.0
2014-04-17 12:30:00,24.46,24.46,24.4,24.41,180400.0,18.2417,18.2417,18.197,18.2044,180400.0
2014-04-17 12:40:00,24.41,24.41,24.37,24.38,74800.0,18.2044,18.2044,18.1746,18.1821,74800.0
2014-04-17 12:50:00,24.38,24.38,24.35,24.35,93200.0,18.1821,18.1821,18.1597,18.1597,93200.0
2014-04-17 13:00:00,24.36,24.36,24.33,24.34,56800.0,18.1671,18.1671,18.1448,18.1522,56800.0
2014-04-17 13:10:00,24.34,24.36,24.31,24.33,289600.0,18.1522,18.1671,18.1298,18.1448,289600.0
2014-04-17 13:20:00,24.32,24.34,24.28,24.28,51200.0,18.1373,18.1522,18.1075,18.1075,51200.0
2014-04-17 13:30:00,24.28,24.31,24.28,24.28,77200.0,18.1075,18.1298,18.1075,18.1075,77200.0
2014-04-17 13:40:00,24.29,24.33,24.29,24.31,119200.0,18.1149,18.1448,18.1149,18.1298,119200.0
2014-04-17 13:50:00,24.31,24.31,24.28,24.28,94800.0,18.1298,18.1298,18.1075,18.1075,94800.0
2014-04-17 14:00:00,24.28,24.31,24.28,24.29,108400.0,18.1075,18.1298,18.1075,18.1149,108400.0
2014-04-17 14:10:00,24.29,24.33,24.28,24.28,186000.0,18.1149,18.1448,18.1075,18.1075,186000.0
2014-04-17 14:20:00,24.28,24.28,24.24,24.25,347200.0,18.1075,18.1075,18.0776,18.0851,347200.0
2014-04-17 14:30:00,24.25,24.26,24.25,24.25,282000.0,18.0851,18.0926,18.0851,18.0851,282000.0
2014-04-17 14:40:00,24.25,24.25,24.18,24.19,216000.0,18.0851,18.0851,18.0329,18.0404,216000.0
2014-04-17 14:50:00,24.19,24.19,24.15,24.16,174000.0,18.0404,18.0404,18.0105,18.018,174000.0
2014-04-17 15:00:00,24.17,24.19,24.16,24.18,226400.0,18.0254,18.0404,18.018,18.0329,226400.0
2014-04-17 15:10:00,24.19,24.21,24.18,24.2,375200.0,18.0404,18.0553,18.0329,18.0478,375200.0
2014-04-17 15:20:00,24.19,24.2,24.17,24.17,220400.0,18.0404,18.0478,18.0254,18.0254,220400.0
2014-04-17 15:30:00,24.18,24.18,24.15,24.16,375600.0,18.0329,18.0329,18.0105,18.018,375600.0
2014-04-17 15:40:00,24.15,24.17,24.15,24.17,404000.0,18.0105,18.0254,18.0105,18.0254,404000.0
2014-04-17 15:50:00,24.17,24.18,24.14,24.15,878400.0,18.0254,18.0329,18.0031,18.0105,878400.0
2014-04-21 09:30:00,24.16,24.23,24.13,24.21,80800.0,18.018,18.0702,17.9956,18.0553,80800.0
2014-04-21 09:40:00,24.2,24.21,24.16,24.18,57600.0,18.0478,18.0553,18.018,18.0329,57600.0
2014-04-21 09:50:00,24.19,24.22,24.13,24.22,94800.0,18.0404,18.0627,17.9956,18.0627,94800.0
2014-04-21 10:00:00,24.22,24.22,24.18,24.18,114800.0,18.0627,18.0627,18.0329,18.0329,114800.0
2014-04-21 10:10:00,24.2,24.25,24.19,24.24,79200.0,18.0478,18.0851,18.0404,18.0776,79200.0
2014-04-21 10:20:00,24.23,24.29,24.22,24.29,60800.0,18.0702,18.1149,18.0627,18.1149,60800.0
2014-04-21 10:30:00,24.29,24.31,24.26,24.29,61200.0,18.1149,18.1298,18.0926,18.1149,61200.0
2014-04-21 10:40:00,24.29,24.29,24.2,24.2,107200.0,18.1149,18.1149,18.0478,18.0478,107200.0
2014-04-21 10:50:00,24.2,24.24,24.18,24.24,67200.0,18.0478,18.0776,18.0329,18.0776,67200.0
2014-04-21 11:00:00,24.24,24.26,24.2,24.26,53600.0,18.0776,18.0926,18.0478,18.0926,53600.0
2014-04-21 11:10:00,24.25,24.31,24.25,24.28,130000.0,18.0851,18.1298,18.0851,18.1075,130000.0
2014-04-21 11:20:00,24.28,24.29,24.25,24.27,41600.0,18.1075,18.1149,18.0851,18.1,41600.0
2014-04-21 11:30:00,24.27,24.3,24.25,24.27,32800.0,18.1,18.1224,18.0851,18.1,32800.0
2014-04-21 11:40:00,24.27,24.3,24.26,24.28,206400.0,18.1,18.1224,18.0926,18.1075,206400.0
2014-04-21 11:50:00,24.28,24.29,24.23,24.24,82800.0,18.1075,18.1149,18.0702,18.0776,82800.0
2014-04-21 12:00:00,24.25,24.26,24.23,24.25,76800.0,18.0851,18.0926,18.0702,18.0851,76800.0
2014-04-21 12:10:00,24.25,24.25,24.2,24.21,76800.0,18.0851,18.0851,18.0478,18.0553,76800.0
2014-04-21 12:20:00,24.2,24.26,24.2,24.25,53600.0,18.0478,18.0926,18.0478,18.0851,53600.0
2014-04-21 12:30:00,24.25,24.26,24.23,24.23,45200.0,18.0851,18.0926,18.0702,18.0702,45200.0
2014-04-21 12:40:00,24.24,24.24,24.17,24.18,58800.0,18.0776,18.0776,18.0254,18.0329,58800.0
2014-04-21 12:50:00,24.18,24.21,24.17,24.2,48400.0,18.0329,18.0553,18.0254,18.0478,48400.0
2014-04-21 13:00:00,24.2,24.21,24.17,24.2,38000.0,18.0478,18.0553,18.0254,18.0478,38000.0
2014-04-21 13:10:00,24.2,24.22,24.18,24.19,53600.0,18.0478,18.0627,18.0329,18.0404,53600.0
2014-04-21 13:20:00,24.19,24.23,24.19,24.23,36800.0,18.0404,18.0702,18.0404,18.0702,36800.0
2014-04-21 13:30:00,24.23,24.24,24.19,24.22,64400.0,18.0702,18.0776,18.0404,18.0627,64400.0
2014-04-21 13:40:00,24.22,24.22,24.17,24.18,80000.0,18.0627,18.0627,18.0254,18.0329,80000.0
2014-04-21 13:50:00,24.18,24.2,24.14,24.15,121600.0,18.0329,18.0478,18.0031,18.0105,121600.0
2014-04-21 14:00:00,24.15,24.18,24.14,24.18,106400.0,18.0105,18.0329,18.0031,18.0329,106400.0
2014-04-21 14:10:00,24.18,24.18,24.14,24.16,232400.0,18.0329,18.0329,18.0031,18.018,232400.0
2014-04-21 14:20:00,24.16,24.18,24.15,24.17,60000.0,18.018,18.0329,18.0105,18.0254,60000.0
2014-04-21 14:30:00,24.17,24.19,24.16,24.18,81200.0,18.0254,18.0404,18.018,18.0329,81200.0
2014-04-21 14:40:00,24.18,24.22,24.18,24.22,73600.0,18.0329,18.0627,18.0329,18.0627,73600.0
2014-04-21 14:50:00,24.22,24.22,24.18,24.18,62000.0,18.0627,18.0627,18.0329,18.0329,62000.0
2014-04-21 15:00:00,24.19,24.2,24.18,24.18,100000.0,18.0404,18.0478,18.0329,18.0329,100000.0
2014-04-21 15:10:00,24.18,24.2,24.17,24.17,208800.0,18.0329,18.0478,18.0254,18.0254,208800.0
2014-04-21 15:20:00,24.17,24.17,24.14,24.15,169200.0,18.0254,18.0254,18.0031,18.0105,169200.0
2014-04-21 15:30:00,24.15,24.16,24.13,24.15,172800.0,18.0105,18.018,17.9956,18.0105,172800.0
2014-04-21 15:40:00,24.15,24.17,24.14,24.15,262400.0,18.0105,18.0254,18.0031,18.0105,262400.0
2014-04-21 15:50:00,24.15,24.19,24.15,24.17,618800.0,18.0105,18.0404,18.0105,18.0254,618800.0
2014-04-22 09:30:00,24.14,24.18,24.01,24.1,131200.0,18.0031,18.0329,17.9061,17.9732,131200.0
2014-04-22 09:40:00,24.1,24.21,24.1,24.14,41200.0,17.9732,18.0553,17.9732,18.0031,41200.0
2014-04-22 09:50:00,24.13,24.2,24.13,24.16,68400.0,17.9956,18.0478,17.9956,18.018,68400.0
2014-04-22 10:00:00,24.16,24.23,24.15,24.22,122000.0,18.018,18.0702,18.0105,18.0627,122000.0
2014-04-22 10:10:00,24.21,24.22,24.13,24.16,182400.0,18.0553,18.0627,17.9956,18.018,182400.0
2014-04-22 10:20:00,24.15,24.16,24.11,24.13,97200.0,18.0105,18.018,17.9807,17.9956,97200.0
2014-04-22 10:30:00,24.13,24.14,24.11,24.14,80400.0,17.9956,18.0031,17.9807,18.0031,80400.0
2014-04-22 10:40:00,24.13,24.15,24.1,24.13,108400.0,17.9956,18.0105,17.9732,17.9956,108400.0
2014-04-22 10:50:00,24.12,24.13,24.08,24.13,68800.0,17.9881,17.9956,17.9583,17.9956,68800.0
2014-04-22 11:00:00,24.13,24.14,24.07,24.1,60800.0,17.9956,18.0031,17.9509,17.9732,60800.0
2014-04-22 11:10:00,24.11,24.12,24.08,24.12,54400.0,17.9807,17.9881,17.9583,17.9881,54400.0
2014-04-22 11:20:00,24.13,24.13,24.1,24.11,48400.0,17.9956,17.9956,17.9732,17.9807,48400.0
2014-04-22 11:30:00,24.11,24.14,24.1,24.14,57200.0,17.9807,18.0031,17.9732,18.0031,57200.0
2014-04-22 11:40:00,24.14,24.14,24.08,24.1,97200.0,18.0031,18.0031,17.9583,17.9732,97200.0
2014-04-22 11:50:00,24.1,24.13,24.1,24.11,66000.0,17.9732,17.9956,17.9732,17.9807,66000.0
2014-04-22 12:00:00,24.11,24.13,24.11,24.13,44400.0,17.9807,17.9956,17.9807,17.9956,44400.0
2014-04-22 12:10:00,24.13,24.14,24.12,24.13,17200.0,17.9956,18.0031,17.9881,17.9956,17200.0
2014-04-22 12:20:00,24.13,24.15,24.12,24.13,36000.0,17.9956,18.0105,17.9881,17.9956,36000.0
2014-04-22 12:30:00,24.13,24.14,24.11,24.13,148800.0,17.9956,18.0031,17.9807,17.9956,148800.0
2014-04-22 12:40:00,24.13,24.16,24.13,24.16,36400.0,17.9956,18.018,17.9956,18.018,36400.0
2014-04-22 12:50:00,24.16,24.19,24.15,24.18,16800.0,18.018,18.0404,18.0105,18.0329,16800.0
2014-04-22 13:00:00,24.18,24.19,24.15,24.17,36800.0,18.0329,18.0404,18.0105,18.0254,36800.0
2014-04-22 13:10:00,24.17,24.19,24.16,24.18,77600.0,18.0254,18.0404,18.018,18.0329,77600.0
2014-04-22 13:20:00,24.18,24.19,24.16,24.17,76800.0,18.0329,18.0404,18.018,18.0254,76800.0
2014-04-22 13:30:00,24.17,24.18,24.15,24.18,54800.0,18.0254,18.0329,18.0105,18.0329,54800.0
2014-04-22 13:40:00,24.18,24.18,24.14,24.17,133600.0,18.0329,18.0329,18.0031,18.0254,133600.0
2014-04-22 13:50:00,24.17,24.18,24.15,24.16,91600.0,18.0254,18.0329,18.0105,18.018,91600.0
2014-04-22 14:00:00,24.16,24.17,24.14,24.15,78400.0,18.018,18.0254,18.0031,18.0105,78400.0
2014-04-22 14:10:00,24.15,24.16,24.12,24.14,270000.0,18.0105,18.018,17.9881,18.0031,270000.0
2014-04-22 14:20:00,24.14,24.16,24.14,24.15,72400.0,18.0031,18.018,18.0031,18.0105,72400.0
2014-04-22 14:30:00,24.15,24.15,24.11,24.13,106800.0,18.0105,18.0105,17.9807,17.9956,106800.0
2014-04-22 14:40:00,24.14,24.15,24.11,24.15,193600.0,18.0031,18.0105,17.9807,18.0105,193600.0
2014-04-22 14:50:00,24.15,24.15,24.11,24.11,80800.0,18.0105,18.0105,17.9807,17.9807,80800.0
2014-04-22 15:00:00,24.11,24.13,24.11,24.12,98800.0,17.9807,17.9956,17.9807,17.9881,98800.0
2014-04-22 15:10:00,24.12,24.12,24.11,24.11,100800.0,17.9881,17.9881,17.9807,17.9807,100800.0
2014-04-22 15:20:00,24.11,24.12,24.09,24.09,166400.0,17.9807,17.9881,17.9658,17.9658,166400.0
2014-04-22 15:30:00,24.09,24.1,24.08,24.08,182400.0,17.9658,17.9732,17.9583,17.9583,182400.0
2014-04-22 15:40:00,24.08,24.09,24.07,24.08,309600.0,17.9583,17.9658,17.9509,17.9583,309600.0
2014-04-22 15:50:00,24.08,24.11,24.07,24.08,610800.0,17.9583,17.9807,17.9509,17.9583,610800.0
2014-04-23 09:30:00,24.1,24.27,24.06,24.25,136400.0,17.9732,18.1,17.9434,18.0851,136400.0
2014-04-23 09:40:00,24.26,24.29,24.22,24.25,114800.0,18.0926,18.1149,18.0627,18.0851,114800.0
2014-04-23 09:50:00,24.26,24.3,24.24,24.28,56000.0,18.0926,18.1224,18.0776,18.1075,56000.0
2014-04-23 10:00:00,24.27,24.36,24.27,24.32,126000.0,18.1,18.1671,18.1,18.1373,126000.0
2014-04-23 10:10:00,24.33,24.36,24.31,24.34,107600.0,18.1448,18.1671,18.1298,18.1522,107600.0
2014-04-23 10:20:00,24.33,24.36,24.32,24.35,84800.0,18.1448,18.1671,18.1373,18.1597,84800.0
2014-04-23 10:30:00,24.35,24.35,24.31,24.35,73600.0,18.1597,18.1597,18.1298,18.1597,73600.0
2014-04-23 10:40:00,24.36,24.36,24.33,24.33,107200.0,18.1671,18.1671,18.1448,18.1448,107200.0
2014-04-23 10:50:00,24.34,24.36,24.34,24.34,148000.0,18.1522,18.1671,18.1522,18.1522,148000.0
2014-04-23 11:00:00,24.34,24.34,24.29,24.31,70400.0,18.1522,18.1522,18.1149,18.1298,70400.0
2014-04-23 11:10:00,24.31,24.32,24.28,24.29,146400.0,18.1298,18.1373,18.1075,18.1149,146400.0
2014-04-23 11:20:00,24.28,24.33,24.28,24.31,337200.0,18.1075,18.1448,18.1075,18.1298,337200.0
2014-04-23 11:30:00,24.32,24.35,24.32,24.33,82800.0,18.1373,18.1597,18.1373,18.1448,82800.0
2014-04-23 11:40:00,24.33,24.34,24.27,24.27,88000.0,18.1448,18.1522,18.1,18.1,88000.0
2014-04-23 11:50:00,24.28,24.28,24.26,24.26,65200.0,18.1075,18.1075,18.0926,18.0926,65200.0
2014-04-23 12:00:00,24.26,24.26,24.21,24.21,64400.0,18.0926,18.0926,18.0553,18.0553,64400.0
2014-04-23 12:10:00,24.2,24.21,24.17,24.19,40400.0,18.0478,18.0553,18.0254,18.0404,40400.0
2014-04-23 12:20:00,24.19,24.21,24.18,24.19,41200.0,18.0404,18.0553,18.0329,18.0404,41200.0
2014-04-23 12:30:00,24.18,24.21,24.18,24.21,35600.0,18.0329,18.0553,18.0329,18.0553,35600.0
2014-04-23 12:40:00,24.2,24.22,24.2,24.21,76800.0,18.0478,18.0627,18.0478,18.0553,76800.0
2014-04-23 12:50:00,24.21,24.21,24.18,24.2,104400.0,18.0553,18.0553,18.0329,18.0478,104400.0
2014-04-23 13:00:00,24.2,24.21,24.18,24.18,70800.0,18.0478,18.0553,18.0329,18.0329,70800.0
2014-04-23 13:10:00,24.18,24.19,24.16,24.16,58000.0,18.0329,18.0404,18.018,18.018,58000.0
2014-04-23 13:20:00,24.16,24.21,24.16,24.2,122400.0,18.018,18.0553,18.018,18.0478,122400.0
2014-04-23 13:30:00,24.2,24.2,24.18,24.18,118800.0,18.0478,18.0478,18.0329,18.0329,118800.0
2014-04-23 13:40:00,24.18,24.2,24.16,24.2,258400.0,18.0329,18.0478,18.018,18.0478,258400.0
2014-04-23 13:50:00,24.2,24.23,24.19,24.21,138800.0,18.0478,18.0702,18.0404,18.0553,138800.0
2014-04-23 14:00:00,24.21,24.22,24.18,24.19,94800.0,18.0553,18.0627,18.0329,18.0404,94800.0
2014-04-23 14:10:00,24.18,24.19,24.08,24.1,358000.0,18.0329,18.0404,17.9583,17.9732,358000.0
2014-04-23 14:20:00,24.09,24.17,24.09,24.14,208000.0,17.9658,18.0254,17.9658,18.0031,208000.0
2014-04-23 14:30:00,24.14,24.15,24.08,24.09,142400.0,18.0031,18.0105,17.9583,17.9658,142400.0
2014-04-23 14:40:00,24.09,24.11,24.08,24.1,68400.0,17.9658,17.9807,17.9583,17.9732,68400.0
2014-04-23 14:50:00,24.1,24.14,24.1,24.13,70400.0,17.9732,18.0031,17.9732,17.9956,70400.0
2014-04-23 15:00:00,24.13,24.16,24.12,24.15,100400.0,17.9956,18.018,17.9881,18.0105,100400.0
2014-04-23 15:10:00,24.15,24.15,24.11,24.12,110800.0,18.0105,18.0105,17.9807,17.9881,110800.0
2014-04-23 15:20:00,24.12,24.13,24.09,24.1,151200.0,17.9881,17.9956,17.9658,17.9732,151200.0
2014-04-23 15:30:00,24.1,24.15,24.1,24.14,235600.0,17.9732,18.0105,17.9732,18.0031,235600.0
2014-04-23 15:40:00,24.15,24.15,24.1,24.1,366400.0,18.0105,18.0105,17.9732,17.9732,366400.0
2014-04-23 15:50:00,24.1,24.13,24.1,24.11,1056800.0,17.9732,17.9956,17.9732,17.9807,1056800.0
2014-04-24 09:30:00,24.2,24.2,23.95,24.15,328000.0,18.0478,18.0478,17.8614,18.0105,328000.0
2014-04-24 09:40:00,24.14,24.24,24.14,24.23,220800.0,18.0031,18.0776,18.0031,18.0702,220800.0
2014-04-24 09:50:00,24.21,24.28,24.16,24.16,198400.0,18.0553,18.1075,18.018,18.018,198400.0
2014-04-24 10:00:00,24.16,24.19,24.15,24.17,214800.0,18.018,18.0404,18.0105,18.0254,214800.0
2014-04-24 10:10:00,24.17,24.18,24.11,24.15,156000.0,18.0254,18.0329,17.9807,18.0105,156000.0
2014-04-24 10:20:00,24.14,24.15,24.11,24.15,125200.0,18.0031,18.0105,17.9807,18.0105,125200.0
2014-04-24 10:30:00,24.15,24.18,24.14,24.18,95200.0,18.0105,18.0329,18.0031,18.0329,95200.0
2014-04-24 10:40:00,24.18,24.19,24.16,24.17,256800.0,18.0329,18.0404,18.018,18.0254,256800.0
2014-04-24 10:50:00,24.17,24.22,24.17,24.2,118800.0,18.0254,18.0627,18.0254,18.0478,118800.0
2014-04-24 11:00:00,24.2,24.25,24.19,24.23,212000.0,18.0478,18.0851,18.0404,18.0702,212000.0
2014-04-24 11:10:00,24.23,24.24,24.2,24.2,66000.0,18.0702,18.0776,18.0478,18.0478,66000.0
2014-04-24 11:20:00,24.2,24.2,24.17,24.2,61200.0,18.0478,18.0478,18.0254,18.0478,61200.0
2014-04-24 11:30:00,24.19,24.21,24.17,24.21,163200.0,18.0404,18.0553,18.0254,18.0553,163200.0
2014-04-24 11:40:00,24.2,24.22,24.18,24.19,166800.0,18.0478,18.0627,18.0329,18.0404,166800.0
2014-04-24 11:50:00,24.19,24.19,24.17,24.18,120000.0,18.0404,18.0404,18.0254,18.0329,120000.0
2014-04-24 12:00:00,24.18,24.22,24.18,24.21,171600.0,18.0329,18.0627,18.0329,18.0553,171600.0
2014-04-24 12:10:00,24.21,24.21,24.15,24.18,94400.0,18.0553,18.0553,18.0105,18.0329,94400.0
2014-04-24 12:20:00,24.17,24.17,24.13,24.13,62800.0,18.0254,18.0254,17.9956,17.9956,62800.0
2014-04-24 12:30:00,24.13,24.14,24.11,24.13,63600.0,17.9956,18.0031,17.9807,17.9956,63600.0
2014-04-24 12:40:00,24.12,24.13,24.1,24.1,104000.0,17.9881,17.9956,17.9732,17.9732,104000.0
2014-04-24 12:50:00,24.11,24.14,24.1,24.12,131600.0,17.9807,18.0031,17.9732,17.9881,131600.0
2014-04-24 13:00:00,24.12,24.13,24.11,24.11,91200.0,17.9881,17.9956,17.9807,17.9807,91200.0
2014-04-24 13:10:00,24.11,24.11,24.09,24.1,66800.0,17.9807,17.9807,17.9658,17.9732,66800.0
2014-04-24 13:20:00,24.11,24.11,24.09,24.1,93600.0,17.9807,17.9807,17.9658,17.9732,93600.0
2014-04-24 13:30:00,24.1,24.15,24.09,24.14,86800.0,17.9732,18.0105,17.9658,18.0031,86800.0
2014-04-24 13:40:00,24.14,24.16,24.11,24.14,87200.0,18.0031,18.018,17.9807,18.0031,87200.0
2014-04-24 13:50:00,24.13,24.15,24.12,24.12,56400.0,17.9956,18.0105,17.9881,17.9881,56400.0
2014-04-24 14:00:00,24.12,24.15,24.12,24.14,110400.0,17.9881,18.0105,17.9881,18.0031,110400.0
2014-04-24 14:10:00,24.14,24.15,24.13,24.13,104400.0,18.0031,18.0105,17.9956,17.9956,104400.0
2014-04-24 14:20:00,24.13,24.14,24.12,24.13,85600.0,17.9956,18.0031,17.9881,17.9956,85600.0
2014-04-24 14:30:00,24.13,24.16,24.12,24.15,63200.0,17.9956,18.018,17.9881,18.0105,63200.0
2014-04-24 14:40:00,24.15,24.17,24.15,24.15,115200.0,18.0105,18.0254,18.0105,18.0105,115200.0
2014-04-24 14:50:00,24.15,24.16,24.14,24.16,76800.0,18.0105,18.018,18.0031,18.018,76800.0
2014-04-24 15:00:00,24.16,24.18,24.16,24.16,90400.0,18.018,18.0329,18.018,18.018,90400.0
2014-04-24 15:10:00,24.16,24.17,24.15,24.16,252400.0,18.018,18.0254,18.0105,18.018,252400.0
2014-04-24 15:20:00,24.15,24.19,24.15,24.18,158400.0,18.0105,18.0404,18.0105,18.0329,158400.0
2014-04-24 15:30:00,24.18,24.19,24.16,24.17,92800.0,18.0329,18.0404,18.018,18.0254,92800.0
2014-04-24 15:40:00,24.18,24.18,24.16,24.17,486000.0,18.0329,18.0329,18.018,18.0254,486000.0
2014-04-24 15:50:00,24.17,24.19,24.16,24.18,836800.0,18.0254,18.0404,18.018,18.0329,836800.0
2014-04-25 09:30:00,24.18,24.38,24.17,24.3,333200.0,18.0329,18.1821,18.0254,18.1224,333200.0
2014-04-25 09:40:00,24.3,24.36,24.28,24.31,161600.0,18.1224,18.1671,18.1075,18.1298,161600.0
2014-04-25 09:50:00,24.31,24.4,24.3,24.4,223600.0,18.1298,18.197,18.1224,18.197,223600.0
2014-04-25 10:00:00,24.4,24.48,24.37,24.46,182400.0,18.197,18.2566,18.1746,18.2417,182400.0
2014-04-25 10:10:00,24.45,24.47,24.41,24.44,160800.0,18.2343,18.2492,18.2044,18.2268,160800.0
2014-04-25 10:20:00,24.43,24.44,24.36,24.4,102000.0,18.2193,18.2268,18.1671,18.197,102000.0
2014-04-25 10:30:00,24.39,24.43,24.39,24.41,117200.0,18.1895,18.2193,18.1895,18.2044,117200.0
2014-04-25 10:40:00,24.41,24.42,24.39,24.42,80800.0,18.2044,18.2119,18.1895,18.2119,80800.0
2014-04-25 10:50:00,24.41,24.43,24.4,24.41,75600.0,18.2044,18.2193,18.197,18.2044,75600.0
2014-04-25 11:00:00,24.42,24.44,24.41,24.43,204000.0,18.2119,18.2268,18.2044,18.2193,204000.0
2014-04-25 11:10:00,24.42,24.44,24.4,24.42,142800.0,18.2119,18.2268,18.197,18.2119,142800.0
2014-04-25 11:20:00,24.43,24.45,24.4,24.4,262800.0,18.2193,18.2343,18.197,18.197,262800.0
2014-04-25 11:30:00,24.4,24.41,24.34,24.4,264000.0,18.197,18.2044,18.1522,18.197,264000.0
2014-04-25 11:40:00,24.4,24.43,24.4,24.41,132800.0,18.197,18.2193,18.197,18.2044,132800.0
2014-04-25 11:50:00,24.41,24.44,24.38,24.4,182800.0,18.2044,18.2268,18.1821,18.197,182800.0
2014-04-25 12:00:00,24.4,24.4,24.35,24.36,144000.0,18.197,18.197,18.1597,18.1671,144000.0
2014-04-25 12:10:00,24.36,24.38,24.35,24.35,107200.0,18.1671,18.1821,18.1597,18.1597,107200.0
2014-04-25 12:20:00,24.35,24.35,24.33,24.34,224000.0,18.1597,18.1597,18.1448,18.1522,224000.0
2014-04-25 12:30:00,24.34,24.39,24.33,24.38,188800.0,18.1522,18.1895,18.1448,18.1821,188800.0
2014-04-25 12:40:00,24.38,24.42,24.38,24.4,128400.0,18.1821,18.2119,18.1821,18.197,128400.0
2014-04-25 12:50:00,24.4,24.43,24.4,24.41,126000.0,18.197,18.2193,18.197,18.2044,126000.0
2014-04-25 13:00:00,24.41,24.42,24.37,24.38,158400.0,18.2044,18.2119,18.1746,18.1821,158400.0
2014-04-25 13:10:00,24.38,24.39,24.36,24.36,70800.0,18.1821,18.1895,18.1671,18.1671,70800.0
2014-04-25 13:20:00,24.36,24.37,24.34,24.35,101200.0,18.1671,18.1746,18.1522,18.1597,101200.0
2014-04-25 13:30:00,24.35,24.35,24.33,24.34,128000.0,18.1597,18.1597,18.1448,18.1522,128000.0
2014-04-25 13:40:00,24.34,24.36,24.34,24.36,100800.0,18.1522,18.1671,18.1522,18.1671,100800.0
2014-04-25 13:50:00,24.36,24.36,24.34,24.34,70000.0,18.1671,18.1671,18.1522,18.1522,70000.0
2014-04-25 14:00:00,24.34,24.36,24.34,24.35,84400.0,18.1522,18.1671,18.1522,18.1597,84400.0
2014-04-25 14:10:00,24.35,24.38,24.34,24.36,88800.0,18.1597,18.1821,18.1522,18.1671,88800.0
2014-04-25 14:20:00,24.36,24.37,24.35,24.35,86800.0,18.1671,18.1746,18.1597,18.1597,86800.0
2014-04-25 14:30:00,24.35,24.36,24.34,24.35,215200.0,18.1597,18.1671,18.1522,18.1597,215200.0
2014-04-25 14:40:00,24.35,24.36,24.34,24.35,117600.0,18.1597,18.1671,18.1522,18.1597,117600.0
2014-04-25 14:50:00,24.35,24.36,24.34,24.35,160000.0,18.1597,18.1671,18.1522,18.1597,160000.0
2014-04-25 15:00:00,24.35,24.38,24.34,24.38,152400.0,18.1597,18.1821,18.1522,18.1821,152400.0
2014-04-25 15:10:00,24.37,24.4,24.36,24.39,172400.0,18.1746,18.197,18.1671,18.1895,172400.0
2014-04-25 15:20:00,24.39,24.39,24.36,24.38,304000.0,18.1895,18.1895,18.1671,18.1821,304000.0
2014-04-25 15:30:00,24.38,24.39,24.36,24.38,181200.0,18.1821,18.1895,18.1671,18.1821,181200.0
2014-04-25 15:40:00,24.37,24.43,24.37,24.41,303200.0,18.1746,18.2193,18.1746,18.2044,303200.0
2014-04-25 15:50:00,24.41,24.43,24.4,24.43,727600.0,18.2044,18.2193,18.197,18.2193,727600.0
2014-04-28 09:30:00,24.52,24.66,24.49,24.66,218400.0,18.2865,18.3909,18.2641,18.3909,218400.0
2014-04-28 09:40:00,24.66,24.7,24.55,24.6,215600.0,18.3909,18.4207,18.3088,18.3461,215600.0
2014-04-28 09:50:00,24.61,24.61,24.47,24.5,161200.0,18.3536,18.3536,18.2492,18.2715,161200.0
2014-04-28 10:00:00,24.51,24.55,24.46,24.5,137200.0,18.279,18.3088,18.2417,18.2715,137200.0
2014-04-28 10:10:00,24.5,24.51,24.43,24.47,124400.0,18.2715,18.279,18.2193,18.2492,124400.0
2014-04-28 10:20:00,24.49,24.54,24.43,24.45,122000.0,18.2641,18.3014,18.2193,18.2343,122000.0
2014-04-28 10:30:00,24.45,24.49,24.43,24.47,96000.0,18.2343,18.2641,18.2193,18.2492,96000.0
2014-04-28 10:40:00,24.49,24.5,24.42,24.43,108800.0,18.2641,18.2715,18.2119,18.2193,108800.0
2014-04-28 10:50:00,24.43,24.47,24.39,24.41,76000.0,18.2193,18.2492,18.1895,18.2044,76000.0
2014-04-28 11:00:00,24.41,24.48,24.41,24.48,74000.0,18.2044,18.2566,18.2044,18.2566,74000.0
2014-04-28 11:10:00,24.49,24.49,24.44,24.45,83200.0,18.2641,18.2641,18.2268,18.2343,83200.0
2014-04-28 11:20:00,24.46,24.49,24.42,24.46,124800.0,18.2417,18.2641,18.2119,18.2417,124800.0
2014-04-28 11:30:00,24.46,24.5,24.46,24.5,53600.0,18.2417,18.2715,18.2417,18.2715,53600.0
2014-04-28 11:40:00,24.5,24.53,24.48,24.49,137200.0,18.2715,18.2939,18.2566,18.2641,137200.0
2014-04-28 11:50:00,24.5,24.5,24.44,24.46,66400.0,18.2715,18.2715,18.2268,18.2417,66400.0
2014-04-28 12:00:00,24.45,24.49,24.44,24.47,68000.0,18.2343,18.2641,18.2268,18.2492,68000.0
2014-04-28 12:10:00,24.48,24.48,24.44,24.44,60800.0,18.2566,18.2566,18.2268,18.2268,60800.0
2014-04-28 12:20:00,24.45,24.45,24.42,24.43,91600.0,18.2343,18.2343,18.2119,18.2193,91600.0
2014-04-28 12:30:00,24.42,24.43,24.4,24.4,74000.0,18.2119,18.2193,18.197,18.197,74000.0
2014-04-28 12:40:00,24.39,24.4,24.35,24.35,71200.0,18.1895,18.197,18.1597,18.1597,71200.0
2014-04-28 12:50:00,24.35,24.36,24.32,24.35,102400.0,18.1597,18.1671,18.1373,18.1597,102400.0
2014-04-28 13:00:00,24.35,24.36,24.31,24.32,122000.0,18.1597,18.1671,18.1298,18.1373,122000.0
2014-04-28 13:10:00,24.32,24.32,24.25,24.26,251600.0,18.1373,18.1373,18.0851,18.0926,251600.0
2014-04-28 13:20:00,24.26,24.28,24.25,24.25,236000.0,18.0926,18.1075,18.0851,18.0851,236000.0
2014-04-28 13:30:00,24.24,24.25,24.2,24.24,249600.0,18.0776,18.0851,18.0478,18.0776,249600.0
2014-04-28 13:40:00,24.24,24.24,24.19,24.2,196800.0,18.0776,18.0776,18.0404,18.0478,196800.0
2014-04-28 13:50:00,24.2,24.23,24.2,24.22,171600.0,18.0478,18.0702,18.0478,18.0627,171600.0
2014-04-28 14:00:00,24.22,24.24,24.19,24.24,147600.0,18.0627,18.0776,18.0404,18.0776,147600.0
2014-04-28 14:10:00,24.24,24.28,24.23,24.27,97200.0,18.0776,18.1075,18.0702,18.1,97200.0
2014-04-28 14:20:00,24.27,24.3,24.25,24.29,120000.0,18.1,18.1224,18.0851,18.1149,120000.0
2014-04-28 14:30:00,24.29,24.31,24.28,24.28,83200.0,18.1149,18.1298,18.1075,18.1075,83200.0
2014-04-28 14:40:00,24.28,24.3,24.26,24.29,138800.0,18.1075,18.1224,18.0926,18.1149,138800.0
2014-04-28 14:50:00,24.3,24.3,24.29,24.3,160400.0,18.1224,18.1224,18.1149,18.1224,160400.0
2014-04-28 15:00:00,24.3,24.35,24.29,24.34,220000.0,18.1224,18.1597,18.1149,18.1522,220000.0
2014-04-28 15:10:00,24.34,24.35,24.3,24.33,338000.0,18.1522,18.1597,18.1224,18.1448,338000.0
2014-04-28 15:20:00,24.33,24.35,24.31,24.35,263200.0,18.1448,18.1597,18.1298,18.1597,263200.0
2014-04-28 15:30:00,24.35,24.35,24.31,24.32,415200.0,18.1597,18.1597,18.1298,18.1373,415200.0
2014-04-28 15:40:00,24.32,24.36,24.31,24.32,460400.0,18.1373,18.1671,18.1298,18.1373,460400.0
2014-04-28 15:50:00,24.32,24.33,24.31,24.32,749200.0,18.1373,18.1448,18.1298,18.1373,749200.0
2014-04-29 09:30:00,24.35,24.45,24.34,24.37,201200.0,18.1597,18.2343,18.1522,18.1746,201200.0
2014-04-29 09:40:00,24.38,24.45,24.35,24.42,174800.0,18.1821,18.2343,18.1597,18.2119,174800.0
2014-04-29 09:50:00,24.43,24.46,24.37,24.43,153200.0,18.2193,18.2417,18.1746,18.2193,153200.0
2014-04-29 10:00:00,24.41,24.46,24.41,24.42,162400.0,18.2044,18.2417,18.2044,18.2119,162400.0
2014-04-29 10:10:00,24.42,24.43,24.35,24.37,97200.0,18.2119,18.2193,18.1597,18.1746,97200.0
2014-04-29 10:20:00,24.37,24.4,24.36,24.38,100400.0,18.1746,18.197,18.1671,18.1821,100400.0
2014-04-29 10:30:00,24.37,24.41,24.37,24.4,130800.0,18.1746,18.2044,18.1746,18.197,130800.0
2014-04-29 10:40:00,24.4,24.43,24.37,24.43,101600.0,18.197,18.2193,18.1746,18.2193,101600.0
2014-04-29 10:50:00,24.43,24.44,24.41,24.43,96000.0,18.2193,18.2268,18.2044,18.2193,96000.0
2014-04-29 11:00:00,24.43,24.45,24.42,24.43,88800.0,18.2193,18.2343,18.2119,18.2193,88800.0
2014-04-29 11:10:00,24.44,24.44,24.41,24.42,114000.0,18.2268,18.2268,18.2044,18.2119,114000.0
2014-04-29 11:20:00,24.42,24.45,24.39,24.4,165600.0,18.2119,18.2343,18.1895,18.197,165600.0
2014-04-29 11:30:00,24.39,24.45,24.38,24.44,186000.0,18.1895,18.2343,18.1821,18.2268,186000.0
2014-04-29 11:40:00,24.44,24.5,24.44,24.48,238400.0,18.2268,18.2715,18.2268,18.2566,238400.0
2014-04-29 11:50:00,24.49,24.52,24.47,24.52,152800.0,18.2641,18.2865,18.2492,18.2865,152800.0
2014-04-29 12:00:00,24.52,24.54,24.49,24.49,338800.0,18.2865,18.3014,18.2641,18.2641,338800.0
2014-04-29 12:10:00,24.49,24.49,24.45,24.47,213200.0,18.2641,18.2641,18.2343,18.2492,213200.0
2014-04-29 12:20:00,24.47,24.5,24.44,24.44,60400.0,18.2492,18.2715,18.2268,18.2268,60400.0
2014-04-29 12:30:00,24.44,24.48,24.42,24.45,179600.0,18.2268,18.2566,18.2119,18.2343,179600.0
2014-04-29 12:40:00,24.43,24.44,24.4,24.43,124400.0,18.2193,18.2268,18.197,18.2193,124400.0
2014-04-29 12:50:00,24.43,24.44,24.41,24.43,64400.0,18.2193,18.2268,18.2044,18.2193,64400.0
2014-04-29 13:00:00,24.43,24.44,24.42,24.43,272800.0,18.2193,18.2268,18.2119,18.2193,272800.0
2014-04-29 13:10:00,24.43,24.45,24.42,24.43,144800.0,18.2193,18.2343,18.2119,18.2193,144800.0
2014-04-29 13:20:00,24.43,24.44,24.42,24.42,168400.0,18.2193,18.2268,18.2119,18.2119,168400.0
2014-04-29 13:30:00,24.42,24.47,24.42,24.47,217200.0,18.2119,18.2492,18.2119,18.2492,217200.0
2014-04-29 13:40:00,24.46,24.49,24.46,24.48,85600.0,18.2417,18.2641,18.2417,18.2566,85600.0
2014-04-29 13:50:00,24.48,24.51,24.47,24.49,64000.0,18.2566,18.279,18.2492,18.2641,64000.0
2014-04-29 14:00:00,24.48,24.5,24.47,24.48,108000.0,18.2566,18.2715,18.2492,18.2566,108000.0
2014-04-29 14:10:00,24.48,24.48,24.45,24.46,74400.0,18.2566,18.2566,18.2343,18.2417,74400.0
2014-04-29 14:20:00,24.46,24.48,24.44,24.48,104400.0,18.2417,18.2566,18.2268,18.2566,104400.0
2014-04-29 14:30:00,24.47,24.48,24.46,24.46,139200.0,18.2492,18.2566,18.2417,18.2417,139200.0
2014-04-29 14:40:00,24.46,24.49,24.45,24.47,106000.0,18.2417,18.2641,18.2343,18.2492,106000.0
2014-04-29 14:50:00,24.47,24.47,24.44,24.44,112800.0,18.2492,18.2492,18.2268,18.2268,112800.0
2014-04-29 15:00:00,24.44,24.47,24.44,24.45,96800.0,18.2268,18.2492,18.2268,18.2343,96800.0
2014-04-29 15:10:00,24.46,24.46,24.44,24.45,140400.0,18.2417,18.2417,18.2268,18.2343,140400.0
2014-04-29 15:20:00,24.45,24.48,24.44,24.47,196000.0,18.2343,18.2566,18.2268,18.2492,196000.0
2014-04-29 15:30:00,24.47,24.48,24.45,24.46,219600.0,18.2492,18.2566,18.2343,18.2417,219600.0
2014-04-29 15:40:00,24.46,24.48,24.45,24.48,320000.0,18.2417,18.2566,18.2343,18.2566,320000.0
2014-04-29 15:50:00,24.48,24.5,24.47,24.5,694400.0,18.2566,18.2715,18.2492,18.2715,694400.0
2014-04-30 09:30:00,24.98,25.38,24.97,25.29,2119600.0,18.6295,18.9278,18.6221,18.8607,2119600.0
2014-04-30 09:40:00,25.3,25.34,24.92,24.93,847600.0,18.8682,18.898,18.5848,18.5922,847600.0
2014-04-30 09:50:00,24.93,25.04,24.93,24.98,519600.0,18.5922,18.6743,18.5922,18.6295,519600.0
2014-04-30 10:00:00,24.97,25.07,24.97,25.03,230800.0,18.6221,18.6966,18.6221,18.6668,230800.0
2014-04-30 10:10:00,25.03,25.11,25.01,25.11,664800.0,18.6668,18.7265,18.6519,18.7265,664800.0
2014-04-30 10:20:00,25.11,25.11,25.04,25.08,234000.0,18.7265,18.7265,18.6743,18.7041,234000.0
2014-04-30 10:30:00,25.08,25.14,25.07,25.13,199600.0,18.7041,18.7488,18.6966,18.7414,199600.0
2014-04-30 10:40:00,25.13,25.2,25.1,25.2,205200.0,18.7414,18.7936,18.719,18.7936,205200.0
2014-04-30 10:50:00,25.19,25.25,25.18,25.24,302800.0,18.7861,18.8309,18.7787,18.8234,302800.0
2014-04-30 11:00:00,25.25,25.25,25.23,25.24,260000.0,18.8309,18.8309,18.816,18.8234,260000.0
2014-04-30 11:10:00,25.24,25.24,25.16,25.17,300800.0,18.8234,18.8234,18.7638,18.7712,300800.0
2014-04-30 11:20:00,25.17,25.18,25.11,25.11,306400.0,18.7712,18.7787,18.7265,18.7265,306400.0
2014-04-30 11:30:00,25.1,25.12,25.03,25.08,244800.0,18.719,18.7339,18.6668,18.7041,244800.0
2014-04-30 11:40:00,25.08,25.09,25.03,25.09,208400.0,18.7041,18.7116,18.6668,18.7116,208400.0
2014-04-30 11:50:00,25.08,25.14,25.05,25.14,146800.0,18.7041,18.7488,18.6817,18.7488,146800.0
2014-04-30 12:00:00,25.13,25.18,25.11,25.11,125600.0,18.7414,18.7787,18.7265,18.7265,125600.0
2014-04-30 12:10:00,25.12,25.14,25.11,25.13,55200.0,18.7339,18.7488,18.7265,18.7414,55200.0
2014-04-30 12:20:00,25.12,25.13,25.09,25.11,91600.0,18.7339,18.7414,18.7116,18.7265,91600.0
2014-04-30 12:30:00,25.11,25.11,25.04,25.05,86000.0,18.7265,18.7265,18.6743,18.6817,86000.0
2014-04-30 12:40:00,25.05,25.07,25.04,25.06,80800.0,18.6817,18.6966,18.6743,18.6892,80800.0
2014-04-30 12:50:00,25.06,25.07,25.03,25.05,136400.0,18.6892,18.6966,18.6668,18.6817,136400.0
2014-04-30 13:00:00,25.05,25.1,25.03,25.1,84000.0,18.6817,18.719,18.6668,18.719,84000.0
2014-04-30 13:10:00,25.1,25.15,25.09,25.15,152800.0,18.719,18.7563,18.7116,18.7563,152800.0
2014-04-30 13:20:00,25.14,25.2,25.13,25.19,300000.0,18.7488,18.7936,18.7414,18.7861,300000.0
2014-04-30 13:30:00,25.19,25.22,25.15,25.15,256800.0,18.7861,18.8085,18.7563,18.7563,256800.0
2014-04-30 13:40:00,25.16,25.16,25.1,25.12,175200.0,18.7638,18.7638,18.719,18.7339,175200.0
2014-04-30 13:50:00,25.12,25.13,25.1,25.1,148400.0,18.7339,18.7414,18.719,18.719,148400.0
2014-04-30 14:00:00,25.1,25.13,25.05,25.13,349600.0,18.719,18.7414,18.6817,18.7414,349600.0
2014-04-30 14:10:00,25.12,25.13,25.07,25.08,238800.0,18.7339,18.7414,18.6966,18.7041,238800.0
2014-04-30 14:20:00,25.08,25.08,25.04,25.05,244000.0,18.7041,18.7041,18.6743,18.6817,244000.0
2014-04-30 14:30:00,25.06,25.07,25.03,25.05,258000.0,18.6892,18.6966,18.6668,18.6817,258000.0
2014-04-30 14:40:00,25.05,25.07,25.03,25.06,196000.0,18.6817,18.6966,18.6668,18.6892,196000.0
2014-04-30 14:50:00,25.06,25.13,25.06,25.09,263200.0,18.6892,18.7414,18.6892,18.7116,263200.0
2014-04-30 15:00:00,25.08,25.09,25.02,25.04,596800.0,18.7041,18.7116,18.6593,18.6743,596800.0
2014-04-30 15:10:00,25.04,25.08,25.03,25.04,450800.0,18.6743,18.7041,18.6668,18.6743,450800.0
2014-04-30 15:20:00,25.04,25.05,25.03,25.04,536000.0,18.6743,18.6817,18.6668,18.6743,536000.0
2014-04-30 15:30:00,25.04,25.04,24.98,25.0,576400.0,18.6743,18.6743,18.6295,18.6444,576400.0
2014-04-30 15:40:00,25.0,25.0,24.96,24.96,877200.0,18.6444,18.6444,18.6146,18.6146,877200.0
2014-04-30 15:50:00,24.97,25.0,24.95,24.97,1514000.0,18.6221,18.6444,18.6071,18.6221,1514000.0
2014-05-01 09:30:00,25.06,25.06,24.88,24.88,287200.0,18.6892,18.6892,18.5549,18.5549,287200.0
2014-05-01 09:40:00,24.91,25.02,24.88,24.97,232400.0,18.5773,18.6593,18.5549,18.6221,232400.0
2014-05-01 09:50:00,24.98,25.09,24.93,25.04,208000.0,18.6295,18.7116,18.5922,18.6743,208000.0
2014-05-01 10:00:00,25.06,25.06,24.94,24.98,234000.0,18.6892,18.6892,18.5997,18.6295,234000.0
2014-05-01 10:10:00,24.97,25.0,24.89,24.95,186000.0,18.6221,18.6444,18.5624,18.6071,186000.0
2014-05-01 10:20:00,24.94,24.96,24.9,24.91,291200.0,18.5997,18.6146,18.5699,18.5773,291200.0
2014-05-01 10:30:00,24.91,24.92,24.85,24.86,286400.0,18.5773,18.5848,18.5326,18.54,286400.0
2014-05-01 10:40:00,24.86,24.88,24.84,24.88,135600.0,18.54,18.5549,18.5251,18.5549,135600.0
2014-05-01 10:50:00,24.88,24.89,24.86,24.86,155200.0,18.5549,18.5624,18.54,18.54,155200.0
2014-05-01 11:00:00,24.86,24.87,24.85,24.86,196400.0,18.54,18.5475,18.5326,18.54,196400.0
2014-05-01 11:10:00,24.86,24.86,24.84,24.85,565600.0,18.54,18.54,18.5251,18.5326,565600.0
2014-05-01 11:20:00,24.85,24.86,24.84,24.86,134800.0,18.5326,18.54,18.5251,18.54,134800.0
2014-05-01 11:30:00,24.86,24.9,24.85,24.86,174800.0,18.54,18.5699,18.5326,18.54,174800.0
2014-05-01 11:40:00,24.87,24.93,24.86,24.93,133200.0,18.5475,18.5922,18.54,18.5922,133200.0
2014-05-01 11:50:00,24.93,25.02,24.93,25.01,512400.0,18.5922,18.6593,18.5922,18.6519,512400.0
2014-05-01 12:00:00,25.01,25.04,24.99,25.0,198800.0,18.6519,18.6743,18.637,18.6444,198800.0
2014-05-01 12:10:00,25.0,25.04,25.0,25.02,195600.0,18.6444,18.6743,18.6444,18.6593,195600.0
2014-05-01 12:20:00,25.02,25.04,25.0,25.01,116000.0,18.6593,18.6743,18.6444,18.6519,116000.0
2014-05-01 12:30:00,25.01,25.02,24.97,24.97,188800.0,18.6519,18.6593,18.6221,18.6221,188800.0
2014-05-01 12:40:00,24.97,24.99,24.96,24.96,158400.0,18.6221,18.637,18.6146,18.6146,158400.0
2014-05-01 12:50:00,24.97,24.98,24.93,24.95,216400.0,18.6221,18.6295,18.5922,18.6071,216400.0
2014-05-01 13:00:00,24.95,24.95,24.93,24.93,80000.0,18.6071,18.6071,18.5922,18.5922,80000.0
2014-05-01 13:10:00,24.93,24.95,24.93,24.93,180400.0,18.5922,18.6071,18.5922,18.5922,180400.0
2014-05-01 13:20:00,24.93,24.94,24.91,24.93,328000.0,18.5922,18.5997,18.5773,18.5922,328000.0
2014-05-01 13:30:00,24.93,24.98,24.92,24.98,240800.0,18.5922,18.6295,18.5848,18.6295,240800.0
2014-05-01 13:40:00,24.98,25.03,24.98,24.99,83600.0,18.6295,18.6668,18.6295,18.637,83600.0
2014-05-01 13:50:00,25.0,25.0,24.96,24.98,93200.0,18.6444,18.6444,18.6146,18.6295,93200.0
2014-05-01 14:00:00,24.99,25.0,24.98,25.0,119200.0,18.637,18.6444,18.6295,18.6444,119200.0
2014-05-01 14:10:00,25.0,25.0,24.98,24.99,80400.0,18.6444,18.6444,18.6295,18.637,80400.0
2014-05-01 14:20:00,25.0,25.0,24.98,24.98,221200.0,18.6444,18.6444,18.6295,18.6295,221200.0
2014-05-01 14:30:00,24.98,24.99,24.97,24.97,86800.0,18.6295,18.637,18.6221,18.6221,86800.0
2014-05-01 14:40:00,24.98,24.99,24.97,24.99,106400.0,18.6295,18.637,18.6221,18.637,106400.0
2014-05-01 14:50:00,24.98,24.99,24.95,24.96,119600.0,18.6295,18.637,18.6071,18.6146,119600.0
2014-05-01 15:00:00,24.96,25.0,24.95,24.99,858000.0,18.6146,18.6444,18.6071,18.637,858000.0
2014-05-01 15:10:00,24.99,24.99,24.96,24.96,318400.0,18.637,18.637,18.6146,18.6146,318400.0
2014-05-01 15:20:00,24.97,24.97,24.93,24.93,200800.0,18.6221,18.6221,18.5922,18.5922,200800.0
2014-05-01 15:30:00,24.93,24.94,24.91,24.92,180800.0,18.5922,18.5997,18.5773,18.5848,180800.0
2014-05-01 15:40:00,24.92,24.95,24.91,24.94,258800.0,18.5848,18.6071,18.5773,18.5997,258800.0
2014-05-01 15:50:00,24.94,24.99,24.94,24.99,523200.0,18.5997,18.637,18.5997,18.637,523200.0
2014-05-02 09:30:00,24.89,24.9,24.74,24.79,436000.0,18.5624,18.5699,18.4505,18.4878,436000.0
2014-05-02 09:40:00,24.83,24.86,24.79,24.83,126800.0,18.5177,18.54,18.4878,18.5177,126800.0
2014-05-02 09:50:00,24.84,24.88,24.8,24.8,111200.0,18.5251,18.5549,18.4953,18.4953,111200.0
2014-05-02 10:00:00,24.8,24.84,24.8,24.83,82000.0,18.4953,18.5251,18.4953,18.5177,82000.0
2014-05-02 10:10:00,24.84,24.84,24.8,24.82,102800.0,18.5251,18.5251,18.4953,18.5102,102800.0
2014-05-02 10:20:00,24.83,24.83,24.8,24.81,70400.0,18.5177,18.5177,18.4953,18.5027,70400.0
2014-05-02 10:30:00,24.82,24.82,24.75,24.8,129200.0,18.5102,18.5102,18.458,18.4953,129200.0
2014-05-02 10:40:00,24.8,24.83,24.76,24.77,113600.0,18.4953,18.5177,18.4654,18.4729,113600.0
2014-05-02 10:50:00,24.77,24.86,24.77,24.82,113200.0,18.4729,18.54,18.4729,18.5102,113200.0
2014-05-02 11:00:00,24.82,24.85,24.81,24.83,146400.0,18.5102,18.5326,18.5027,18.5177,146400.0
2014-05-02 11:10:00,24.83,24.83,24.79,24.79,108000.0,18.5177,18.5177,18.4878,18.4878,108000.0
2014-05-02 11:20:00,24.8,24.8,24.76,24.76,116000.0,18.4953,18.4953,18.4654,18.4654,116000.0
2014-05-02 11:30:00,24.76,24.78,24.75,24.75,149200.0,18.4654,18.4804,18.458,18.458,149200.0
2014-05-02 11:40:00,24.75,24.75,24.75,24.75,182000.0,18.458,18.458,18.458,18.458,182000.0
2014-05-02 11:50:00,24.75,24.75,24.71,24.73,226800.0,18.458,18.458,18.4282,18.4431,226800.0
2014-05-02 12:00:00,24.73,24.73,24.67,24.68,122400.0,18.4431,18.4431,18.3983,18.4058,122400.0
2014-05-02 12:10:00,24.67,24.69,24.67,24.68,79600.0,18.3983,18.4132,18.3983,18.4058,79600.0
2014-05-02 12:20:00,24.68,24.69,24.65,24.65,153200.0,18.4058,18.4132,18.3834,18.3834,153200.0
2014-05-02 12:30:00,24.65,24.66,24.64,24.64,127600.0,18.3834,18.3909,18.376,18.376,127600.0
2014-05-02 12:40:00,24.64,24.64,24.6,24.6,103600.0,18.376,18.376,18.3461,18.3461,103600.0
2014-05-02 12:50:00,24.6,24.6,24.53,24.53,232800.0,18.3461,18.3461,18.2939,18.2939,232800.0
2014-05-02 13:00:00,24.52,24.6,24.46,24.48,704800.0,18.2865,18.3461,18.2417,18.2566,704800.0
2014-05-02 13:10:00,24.48,24.48,24.41,24.41,168000.0,18.2566,18.2566,18.2044,18.2044,168000.0
2014-05-02 13:20:00,24.41,24.41,24.37,24.39,331600.0,18.2044,18.2044,18.1746,18.1895,331600.0
2014-05-02 13:30:00,24.39,24.51,24.39,24.5,269200.0,18.1895,18.279,18.1895,18.2715,269200.0
2014-05-02 13:40:00,24.5,24.62,24.5,24.57,287200.0,18.2715,18.361,18.2715,18.3237,287200.0
2014-05-02 13:50:00,24.56,24.58,24.55,24.56,195600.0,18.3163,18.3312,18.3088,18.3163,195600.0
2014-05-02 14:00:00,24.56,24.57,24.54,24.57,592400.0,18.3163,18.3237,18.3014,18.3237,592400.0
2014-05-02 14:10:00,24.57,24.61,24.57,24.6,143200.0,18.3237,18.3536,18.3237,18.3461,143200.0
2014-05-02 14:20:00,24.6,24.61,24.57,24.58,114400.0,18.3461,18.3536,18.3237,18.3312,114400.0
2014-05-02 14:30:00,24.58,24.59,24.56,24.57,146000.0,18.3312,18.3387,18.3163,18.3237,146000.0
2014-05-02 14:40:00,24.58,24.58,24.54,24.54,396400.0,18.3312,18.3312,18.3014,18.3014,396400.0
2014-05-02 14:50:00,24.55,24.59,24.54,24.56,260800.0,18.3088,18.3387,18.3014,18.3163,260800.0
2014-05-02 15:00:00,24.56,24.57,24.54,24.54,164000.0,18.3163,18.3237,18.3014,18.3014,164000.0
2014-05-02 15:10:00,24.54,24.54,24.46,24.48,277200.0,18.3014,18.3014,18.2417,18.2566,277200.0
2014-05-02 15:20:00,24.48,24.49,24.46,24.48,301200.0,18.2566,18.2641,18.2417,18.2566,301200.0
2014-05-02 15:30:00,24.48,24.48,24.46,24.48,430400.0,18.2566,18.2566,18.2417,18.2566,430400.0
2014-05-02 15:40:00,24.48,24.54,24.48,24.53,589600.0,18.2566,18.3014,18.2566,18.2939,589600.0
2014-05-02 15:50:00,24.53,24.54,24.49,24.49,1138800.0,18.2939,18.3014,18.2641,18.2641,1138800.0
2014-05-05 09:30:00,24.43,24.47,24.39,24.42,226800.0,18.2193,18.2492,18.1895,18.2119,226800.0
2014-05-05 09:40:00,24.43,24.43,24.36,24.4,213200.0,18.2193,18.2193,18.1671,18.197,213200.0
2014-05-05 09:50:00,24.41,24.43,24.36,24.41,156000.0,18.2044,18.2193,18.1671,18.2044,156000.0
2014-05-05 10:00:00,24.41,24.44,24.41,24.42,284000.0,18.2044,18.2268,18.2044,18.2119,284000.0
2014-05-05 10:10:00,24.41,24.5,24.41,24.48,376000.0,18.2044,18.2715,18.2044,18.2566,376000.0
2014-05-05 10:20:00,24.47,24.49,24.44,24.46,254000.0,18.2492,18.2641,18.2268,18.2417,254000.0
2014-05-05 10:30:00,24.46,24.47,24.42,24.44,84400.0,18.2417,18.2492,18.2119,18.2268,84400.0
2014-05-05 10:40:00,24.44,24.46,24.39,24.39,128000.0,18.2268,18.2417,18.1895,18.1895,128000.0
2014-05-05 10:50:00,24.39,24.41,24.39,24.41,110400.0,18.1895,18.2044,18.1895,18.2044,110400.0
2014-05-05 11:00:00,24.41,24.42,24.4,24.4,132400.0,18.2044,18.2119,18.197,18.197,132400.0
2014-05-05 11:10:00,24.4,24.43,24.4,24.42,108000.0,18.197,18.2193,18.197,18.2119,108000.0
2014-05-05 11:20:00,24.42,24.48,24.42,24.48,338400.0,18.2119,18.2566,18.2119,18.2566,338400.0
2014-05-05 11:30:00,24.47,24.52,24.45,24.51,337600.0,18.2492,18.2865,18.2343,18.279,337600.0
2014-05-05 11:40:00,24.51,24.54,24.5,24.52,248800.0,18.279,18.3014,18.2715,18.2865,248800.0
2014-05-05 11:50:00,24.52,24.54,24.5,24.54,54000.0,18.2865,18.3014,18.2715,18.3014,54000.0
2014-05-05 12:00:00,24.54,24.55,24.52,24.55,226400.0,18.3014,18.3088,18.2865,18.3088,226400.0
2014-05-05 12:10:00,24.55,24.56,24.48,24.48,87600.0,18.3088,18.3163,18.2566,18.2566,87600.0
2014-05-05 12:20:00,24.48,24.5,24.47,24.48,96000.0,18.2566,18.2715,18.2492,18.2566,96000.0
2014-05-05 12:30:00,24.49,24.49,24.45,24.45,83600.0,18.2641,18.2641,18.2343,18.2343,83600.0
2014-05-05 12:40:00,24.45,24.47,24.45,24.47,101200.0,18.2343,18.2492,18.2343,18.2492,101200.0
2014-05-05 12:50:00,24.47,24.49,24.47,24.49,72800.0,18.2492,18.2641,18.2492,18.2641,72800.0
2014-05-05 13:00:00,24.5,24.5,24.48,24.5,56000.0,18.2715,18.2715,18.2566,18.2715,56000.0
2014-05-05 13:10:00,24.5,24.53,24.5,24.53,114800.0,18.2715,18.2939,18.2715,18.2939,114800.0
2014-05-05 13:20:00,24.53,24.55,24.51,24.52,161200.0,18.2939,18.3088,18.279,18.2865,161200.0
2014-05-05 13:30:00,24.52,24.52,24.5,24.51,122400.0,18.2865,18.2865,18.2715,18.279,122400.0
2014-05-05 13:40:00,24.51,24.52,24.48,24.5,59600.0,18.279,18.2865,18.2566,18.2715,59600.0
2014-05-05 13:50:00,24.5,24.5,24.49,24.5,77600.0,18.2715,18.2715,18.2641,18.2715,77600.0
2014-05-05 14:00:00,24.5,24.5,24.46,24.46,116000.0,18.2715,18.2715,18.2417,18.2417,116000.0
2014-05-05 14:10:00,24.46,24.47,24.46,24.47,73600.0,18.2417,18.2492,18.2417,18.2492,73600.0
2014-05-05 14:20:00,24.47,24.48,24.47,24.48,81200.0,18.2492,18.2566,18.2492,18.2566,81200.0
2014-05-05 14:30:00,24.48,24.48,24.47,24.47,84400.0,18.2566,18.2566,18.2492,18.2492,84400.0
2014-05-05 14:40:00,24.47,24.51,24.47,24.51,164800.0,18.2492,18.279,18.2492,18.279,164800.0
2014-05-05 14:50:00,24.52,24.52,24.49,24.49,122800.0,18.2865,18.2865,18.2641,18.2641,122800.0
2014-05-05 15:00:00,24.49,24.5,24.48,24.49,141200.0,18.2641,18.2715,18.2566,18.2641,141200.0
2014-05-05 15:10:00,24.49,24.49,24.48,24.48,188000.0,18.2641,18.2641,18.2566,18.2566,188000.0
2014-05-05 15:20:00,24.48,24.5,24.48,24.5,146800.0,18.2566,18.2715,18.2566,18.2715,146800.0
2014-05-05 15:30:00,24.5,24.5,24.49,24.49,192800.0,18.2715,18.2715,18.2641,18.2641,192800.0
2014-05-05 15:40:00,24.49,24.49,24.48,24.48,280800.0,18.2641,18.2641,18.2566,18.2566,280800.0
2014-05-05 15:50:00,24.48,24.5,24.47,24.49,732400.0,18.2566,18.2715,18.2492,18.2641,732400.0
2014-05-06 09:30:00,24.41,24.48,24.36,24.48,248000.0,18.2044,18.2566,18.1671,18.2566,248000.0
2014-05-06 09:40:00,24.48,24.52,24.45,24.49,385200.0,18.2566,18.2865,18.2343,18.2641,385200.0
2014-05-06 09:50:00,24.49,24.5,24.46,24.49,253200.0,18.2641,18.2715,18.2417,18.2641,253200.0
2014-05-06 10:00:00,24.49,24.52,24.46,24.5,212400.0,18.2641,18.2865,18.2417,18.2715,212400.0
2014-05-06 10:10:00,24.5,24.52,24.49,24.51,192400.0,18.2715,18.2865,18.2641,18.279,192400.0
2014-05-06 10:20:00,24.52,24.58,24.5,24.57,408800.0,18.2865,18.3312,18.2715,18.3237,408800.0
2014-05-06 10:30:00,24.58,24.59,24.55,24.55,130400.0,18.3312,18.3387,18.3088,18.3088,130400.0
2014-05-06 10:40:00,24.55,24.6,24.54,24.59,116000.0,18.3088,18.3461,18.3014,18.3387,116000.0
2014-05-06 10:50:00,24.6,24.62,24.58,24.59,103200.0,18.3461,18.361,18.3312,18.3387,103200.0
2014-05-06 11:00:00,24.58,24.61,24.58,24.6,116400.0,18.3312,18.3536,18.3312,18.3461,116400.0
2014-05-06 11:10:00,24.6,24.65,24.6,24.65,171200.0,18.3461,18.3834,18.3461,18.3834,171200.0
2014-05-06 11:20:00,24.64,24.67,24.64,24.65,240400.0,18.376,18.3983,18.376,18.3834,240400.0
2014-05-06 11:30:00,24.65,24.65,24.61,24.64,108800.0,18.3834,18.3834,18.3536,18.376,108800.0
2014-05-06 11:40:00,24.64,24.65,24.62,24.64,89200.0,18.376,18.3834,18.361,18.376,89200.0
2014-05-06 11:50:00,24.64,24.65,24.62,24.63,68400.0,18.376,18.3834,18.361,18.3685,68400.0
2014-05-06 12:00:00,24.62,24.63,24.59,24.59,117200.0,18.361,18.3685,18.3387,18.3387,117200.0
2014-05-06 12:10:00,24.59,24.6,24.57,24.57,78800.0,18.3387,18.3461,18.3237,18.3237,78800.0
2014-05-06 12:20:00,24.58,24.6,24.57,24.6,136000.0,18.3312,18.3461,18.3237,18.3461,136000.0
2014-05-06 12:30:00,24.6,24.63,24.6,24.63,76800.0,18.3461,18.3685,18.3461,18.3685,76800.0
2014-05-06 12:40:00,24.63,24.63,24.61,24.62,133600.0,18.3685,18.3685,18.3536,18.361,133600.0
2014-05-06 12:50:00,24.62,24.63,24.61,24.61,80800.0,18.361,18.3685,18.3536,18.3536,80800.0
2014-05-06 13:00:00,24.61,24.62,24.59,24.61,91200.0,18.3536,18.361,18.3387,18.3536,91200.0
2014-05-06 13:10:00,24.61,24.61,24.6,24.61,48800.0,18.3536,18.3536,18.3461,18.3536,48800.0
2014-05-06 13:20:00,24.61,24.61,24.59,24.59,89600.0,18.3536,18.3536,18.3387,18.3387,89600.0
2014-05-06 13:30:00,24.59,24.6,24.57,24.58,111200.0,18.3387,18.3461,18.3237,18.3312,111200.0
2014-05-06 13:40:00,24.58,24.59,24.57,24.57,226000.0,18.3312,18.3387,18.3237,18.3237,226000.0
2014-05-06 13:50:00,24.58,24.59,24.55,24.55,63600.0,18.3312,18.3387,18.3088,18.3088,63600.0
2014-05-06 14:00:00,24.54,24.59,24.53,24.58,108000.0,18.3014,18.3387,18.2939,18.3312,108000.0
2014-05-06 14:10:00,24.58,24.59,24.57,24.58,42400.0,18.3312,18.3387,18.3237,18.3312,42400.0
2014-05-06 14:20:00,24.58,24.58,24.55,24.56,81200.0,18.3312,18.3312,18.3088,18.3163,81200.0
2014-05-06 14:30:00,24.55,24.56,24.53,24.53,42800.0,18.3088,18.3163,18.2939,18.2939,42800.0
2014-05-06 14:40:00,24.53,24.55,24.52,24.52,54400.0,18.2939,18.3088,18.2865,18.2865,54400.0
2014-05-06 14:50:00,24.52,24.53,24.5,24.5,84000.0,18.2865,18.2939,18.2715,18.2715,84000.0
2014-05-06 15:00:00,24.5,24.5,24.46,24.46,89600.0,18.2715,18.2715,18.2417,18.2417,89600.0
2014-05-06 15:10:00,24.46,24.5,24.46,24.5,94800.0,18.2417,18.2715,18.2417,18.2715,94800.0
2014-05-06 15:20:00,24.5,24.51,24.47,24.5,274800.0,18.2715,18.279,18.2492,18.2715,274800.0
2014-05-06 15:30:00,24.5,24.5,24.5,24.5,120800.0,18.2715,18.2715,18.2715,18.2715,120800.0
2014-05-06 15:40:00,24.5,24.5,24.47,24.48,206800.0,18.2715,18.2715,18.2492,18.2566,206800.0
2014-05-06 15:50:00,24.49,24.49,24.47,24.47,406400.0,18.2641,18.2641,18.2492,18.2492,406400.0
2014-05-07 09:30:00,24.48,24.63,24.46,24.52,266000.0,18.2566,18.3685,18.2417,18.2865,266000.0
2014-05-07 09:40:00,24.5,24.53,24.45,24.45,272400.0,18.2715,18.2939,18.2343,18.2343,272400.0
2014-05-07 09:50:00,24.46,24.56,24.46,24.55,320000.0,18.2417,18.3163,18.2417,18.3088,320000.0
2014-05-07 10:00:00,24.55,24.58,24.52,24.53,369200.0,18.3088,18.3312,18.2865,18.2939,369200.0
2014-05-07 10:10:00,24.53,24.56,24.51,24.51,156000.0,18.2939,18.3163,18.279,18.279,156000.0
2014-05-07 10:20:00,24.5,24.54,24.48,24.51,221200.0,18.2715,18.3014,18.2566,18.279,221200.0
2014-05-07 10:30:00,24.51,24.59,24.5,24.59,270800.0,18.279,18.3387,18.2715,18.3387,270800.0
2014-05-07 10:40:00,24.59,24.61,24.58,24.61,100000.0,18.3387,18.3536,18.3312,18.3536,100000.0
2014-05-07 10:50:00,24.61,24.64,24.6,24.64,142800.0,18.3536,18.376,18.3461,18.376,142800.0
2014-05-07 11:00:00,24.64,24.67,24.63,24.67,124800.0,18.376,18.3983,18.3685,18.3983,124800.0
2014-05-07 11:10:00,24.67,24.68,24.64,24.65,138000.0,18.3983,18.4058,18.376,18.3834,138000.0
2014-05-07 11:20:00,24.64,24.67,24.64,24.67,206400.0,18.376,18.3983,18.376,18.3983,206400.0
2014-05-07 11:30:00,24.67,24.72,24.66,24.7,125600.0,18.3983,18.4356,18.3909,18.4207,125600.0
2014-05-07 11:40:00,24.7,24.74,24.68,24.68,92400.0,18.4207,18.4505,18.4058,18.4058,92400.0
2014-05-07 11:50:00,24.69,24.7,24.68,24.68,82800.0,18.4132,18.4207,18.4058,18.4058,82800.0
2014-05-07 12:00:00,24.68,24.71,24.68,24.7,39200.0,18.4058,18.4282,18.4058,18.4207,39200.0
2014-05-07 12:10:00,24.7,24.71,24.69,24.69,45200.0,18.4207,18.4282,18.4132,18.4132,45200.0
2014-05-07 12:20:00,24.7,24.7,24.66,24.67,104000.0,18.4207,18.4207,18.3909,18.3983,104000.0
2014-05-07 12:30:00,24.67,24.7,24.67,24.68,45200.0,18.3983,18.4207,18.3983,18.4058,45200.0
2014-05-07 12:40:00,24.68,24.73,24.68,24.72,351600.0,18.4058,18.4431,18.4058,18.4356,351600.0
2014-05-07 12:50:00,24.72,24.72,24.7,24.72,56000.0,18.4356,18.4356,18.4207,18.4356,56000.0
2014-05-07 13:00:00,24.72,24.77,24.72,24.77,157200.0,18.4356,18.4729,18.4356,18.4729,157200.0
2014-05-07 13:10:00,24.77,24.78,24.76,24.78,102400.0,18.4729,18.4804,18.4654,18.4804,102400.0
2014-05-07 13:20:00,24.78,24.78,24.74,24.75,100800.0,18.4804,18.4804,18.4505,18.458,100800.0
2014-05-07 13:30:00,24.75,24.75,24.73,24.74,132000.0,18.458,18.458,18.4431,18.4505,132000.0
2014-05-07 13:40:00,24.74,24.74,24.72,24.73,34000.0,18.4505,18.4505,18.4356,18.4431,34000.0
2014-05-07 13:50:00,24.73,24.73,24.71,24.72,37200.0,18.4431,18.4431,18.4282,18.4356,37200.0
2014-05-07 14:00:00,24.72,24.73,24.71,24.73,57600.0,18.4356,18.4431,18.4282,18.4431,57600.0
2014-05-07 14:10:00,24.73,24.76,24.73,24.75,31200.0,18.4431,18.4654,18.4431,18.458,31200.0
2014-05-07 14:20:00,24.75,24.75,24.74,24.75,66000.0,18.458,18.458,18.4505,18.458,66000.0
2014-05-07 14:30:00,24.75,24.75,24.73,24.73,36000.0,18.458,18.458,18.4431,18.4431,36000.0
2014-05-07 14:40:00,24.73,24.74,24.72,24.73,68400.0,18.4431,18.4505,18.4356,18.4431,68400.0
2014-05-07 14:50:00,24.72,24.73,24.71,24.72,62400.0,18.4356,18.4431,18.4282,18.4356,62400.0
2014-05-07 15:00:00,24.73,24.73,24.69,24.69,646400.0,18.4431,18.4431,18.4132,18.4132,646400.0
2014-05-07 15:10:00,24.69,24.73,24.68,24.72,224800.0,18.4132,18.4431,18.4058,18.4356,224800.0
2014-05-07 15:20:00,24.72,24.73,24.7,24.73,83600.0,18.4356,18.4431,18.4207,18.4431,83600.0
2014-05-07 15:30:00,24.73,24.76,24.73,24.76,188000.0,18.4431,18.4654,18.4431,18.4654,188000.0
2014-05-07 15:40:00,24.77,24.81,24.75,24.8,370400.0,18.4729,18.5027,18.458,18.4953,370400.0
2014-05-07 15:50:00,24.8,24.83,24.79,24.82,610000.0,18.4953,18.5177,18.4878,18.5102,610000.0
2014-05-08 09:30:00,24.78,24.84,24.72,24.74,104800.0,18.4804,18.5251,18.4356,18.4505,104800.0
2014-05-08 09:40:00,24.75,24.81,24.71,24.8,84400.0,18.458,18.5027,18.4282,18.4953,84400.0
2014-05-08 09:50:00,24.8,24.83,24.75,24.77,118000.0,18.4953,18.5177,18.458,18.4729,118000.0
2014-05-08 10:00:00,24.78,24.81,24.75,24.79,151200.0,18.4804,18.5027,18.458,18.4878,151200.0
2014-05-08 10:10:00,24.78,24.8,24.71,24.73,254400.0,18.4804,18.4953,18.4282,18.4431,254400.0
2014-05-08 10:20:00,24.73,24.74,24.69,24.69,51600.0,18.4431,18.4505,18.4132,18.4132,51600.0
2014-05-08 10:30:00,24.7,24.7,24.68,24.68,78000.0,18.4207,18.4207,18.4058,18.4058,78000.0
2014-05-08 10:40:00,24.69,24.74,24.68,24.74,101200.0,18.4132,18.4505,18.4058,18.4505,101200.0
2014-05-08 10:50:00,24.71,24.77,24.71,24.74,206800.0,18.4282,18.4729,18.4282,18.4505,206800.0
2014-05-08 11:00:00,24.73,24.73,24.69,24.69,59600.0,18.4431,18.4431,18.4132,18.4132,59600.0
2014-05-08 11:10:00,24.69,24.73,24.69,24.73,56800.0,18.4132,18.4431,18.4132,18.4431,56800.0
2014-05-08 11:20:00,24.72,24.75,24.72,24.75,78800.0,18.4356,18.458,18.4356,18.458,78800.0
2014-05-08 11:30:00,24.75,24.75,24.71,24.71,81200.0,18.458,18.458,18.4282,18.4282,81200.0
2014-05-08 11:40:00,24.71,24.72,24.69,24.71,60800.0,18.4282,18.4356,18.4132,18.4282,60800.0
2014-05-08 11:50:00,24.72,24.74,24.71,24.73,73600.0,18.4356,18.4505,18.4282,18.4431,73600.0
2014-05-08 12:00:00,24.72,24.73,24.7,24.7,58400.0,18.4356,18.4431,18.4207,18.4207,58400.0
2014-05-08 12:10:00,24.7,24.7,24.67,24.68,120000.0,18.4207,18.4207,18.3983,18.4058,120000.0
2014-05-08 12:20:00,24.68,24.71,24.68,24.71,51600.0,18.4058,18.4282,18.4058,18.4282,51600.0
2014-05-08 12:30:00,24.71,24.71,24.7,24.7,147600.0,18.4282,18.4282,18.4207,18.4207,147600.0
2014-05-08 12:40:00,24.7,24.71,24.7,24.71,48400.0,18.4207,18.4282,18.4207,18.4282,48400.0
2014-05-08 12:50:00,24.71,24.71,24.7,24.7,115600.0,18.4282,18.4282,18.4207,18.4207,115600.0
2014-05-08 13:00:00,24.71,24.72,24.69,24.71,300000.0,18.4282,18.4356,18.4132,18.4282,300000.0
2014-05-08 13:10:00,24.71,24.72,24.67,24.68,322400.0,18.4282,18.4356,18.3983,18.4058,322400.0
2014-05-08 13:20:00,24.68,24.69,24.68,24.68,44800.0,18.4058,18.4132,18.4058,18.4058,44800.0
2014-05-08 13:30:00,24.68,24.69,24.67,24.68,41200.0,18.4058,18.4132,18.3983,18.4058,41200.0
2014-05-08 13:40:00,24.68,24.71,24.68,24.7,55600.0,18.4058,18.4282,18.4058,18.4207,55600.0
2014-05-08 13:50:00,24.7,24.7,24.68,24.7,40400.0,18.4207,18.4207,18.4058,18.4207,40400.0
2014-05-08 14:00:00,24.7,24.72,24.67,24.69,58400.0,18.4207,18.4356,18.3983,18.4132,58400.0
2014-05-08 14:10:00,24.67,24.68,24.63,24.64,78800.0,18.3983,18.4058,18.3685,18.376,78800.0
2014-05-08 14:20:00,24.64,24.67,24.63,24.66,53600.0,18.376,18.3983,18.3685,18.3909,53600.0
2014-05-08 14:30:00,24.65,24.67,24.65,24.66,104800.0,18.3834,18.3983,18.3834,18.3909,104800.0
2014-05-08 14:40:00,24.66,24.68,24.66,24.66,64400.0,18.3909,18.4058,18.3909,18.3909,64400.0
2014-05-08 14:50:00,24.66,24.67,24.65,24.66,84800.0,18.3909,18.3983,18.3834,18.3909,84800.0
2014-05-08 15:00:00,24.67,24.67,24.61,24.61,106800.0,18.3983,18.3983,18.3536,18.3536,106800.0
2014-05-08 15:10:00,24.61,24.64,24.61,24.62,124800.0,18.3536,18.376,18.3536,18.361,124800.0
2014-05-08 15:20:00,24.62,24.64,24.62,24.63,178800.0,18.361,18.376,18.361,18.3685,178800.0
2014-05-08 15:30:00,24.63,24.63,24.61,24.62,279600.0,18.3685,18.3685,18.3536,18.361,279600.0
2014-05-08 15:40:00,24.62,24.64,24.61,24.62,258400.0,18.361,18.376,18.3536,18.361,258400.0
2014-05-08 15:50:00,24.62,24.64,24.61,24.63,449200.0,18.361,18.376,18.3536,18.3685,449200.0
2014-05-09 09:30:00,24.64,24.73,24.58,24.63,340000.0,18.376,18.4431,18.3312,18.3685,340000.0
2014-05-09 09:40:00,24.64,24.68,24.62,24.64,176000.0,18.376,18.4058,18.361,18.376,176000.0
2014-05-09 09:50:00,24.64,24.68,24.62,24.64,438400.0,18.376,18.4058,18.361,18.376,438400.0
2014-05-09 10:00:00,24.64,24.65,24.59,24.6,224800.0,18.376,18.3834,18.3387,18.3461,224800.0
2014-05-09 10:10:00,24.6,24.6,24.5,24.52,165200.0,18.3461,18.3461,18.2715,18.2865,165200.0
2014-05-09 10:20:00,24.52,24.54,24.51,24.52,154800.0,18.2865,18.3014,18.279,18.2865,154800.0
2014-05-09 10:30:00,24.52,24.53,24.5,24.51,164400.0,18.2865,18.2939,18.2715,18.279,164400.0
2014-05-09 10:40:00,24.5,24.52,24.49,24.5,168800.0,18.2715,18.2865,18.2641,18.2715,168800.0
2014-05-09 10:50:00,24.49,24.55,24.49,24.53,202800.0,18.2641,18.3088,18.2641,18.2939,202800.0
2014-05-09 11:00:00,24.54,24.54,24.49,24.49,110400.0,18.3014,18.3014,18.2641,18.2641,110400.0
2014-05-09 11:10:00,24.49,24.51,24.46,24.46,129600.0,18.2641,18.279,18.2417,18.2417,129600.0
2014-05-09 11:20:00,24.46,24.5,24.46,24.5,115600.0,18.2417,18.2715,18.2417,18.2715,115600.0
2014-05-09 11:30:00,24.5,24.53,24.47,24.47,116400.0,18.2715,18.2939,18.2492,18.2492,116400.0
2014-05-09 11:40:00,24.47,24.47,24.45,24.45,65200.0,18.2492,18.2492,18.2343,18.2343,65200.0
2014-05-09 11:50:00,24.45,24.45,24.37,24.38,202400.0,18.2343,18.2343,18.1746,18.1821,202400.0
2014-05-09 12:00:00,24.38,24.4,24.33,24.38,136400.0,18.1821,18.197,18.1448,18.1821,136400.0
2014-05-09 12:10:00,24.39,24.39,24.34,24.34,388800.0,18.1895,18.1895,18.1522,18.1522,388800.0
2014-05-09 12:20:00,24.35,24.39,24.35,24.39,94400.0,18.1597,18.1895,18.1597,18.1895,94400.0
2014-05-09 12:30:00,24.39,24.42,24.39,24.41,111200.0,18.1895,18.2119,18.1895,18.2044,111200.0
2014-05-09 12:40:00,24.4,24.44,24.4,24.42,148800.0,18.197,18.2268,18.197,18.2119,148800.0
2014-05-09 12:50:00,24.42,24.43,24.39,24.4,144800.0,18.2119,18.2193,18.1895,18.197,144800.0
2014-05-09 13:00:00,24.4,24.46,24.4,24.45,138800.0,18.197,18.2417,18.197,18.2343,138800.0
2014-05-09 13:10:00,24.45,24.49,24.45,24.49,323200.0,18.2343,18.2641,18.2343,18.2641,323200.0
2014-05-09 13:20:00,24.49,24.5,24.42,24.42,364800.0,18.2641,18.2715,18.2119,18.2119,364800.0
2014-05-09 13:30:00,24.43,24.44,24.39,24.4,160400.0,18.2193,18.2268,18.1895,18.197,160400.0
2014-05-09 13:40:00,24.4,24.41,24.39,24.4,112800.0,18.197,18.2044,18.1895,18.197,112800.0
2014-05-09 13:50:00,24.4,24.42,24.38,24.38,66000.0,18.197,18.2119,18.1821,18.1821,66000.0
2014-05-09 14:00:00,24.38,24.4,24.37,24.37,110000.0,18.1821,18.197,18.1746,18.1746,110000.0
2014-05-09 14:10:00,24.37,24.38,24.33,24.34,122800.0,18.1746,18.1821,18.1448,18.1522,122800.0
2014-05-09 14:20:00,24.33,24.34,24.3,24.3,123600.0,18.1448,18.1522,18.1224,18.1224,123600.0
2014-05-09 14:30:00,24.3,24.31,24.28,24.28,91600.0,18.1224,18.1298,18.1075,18.1075,91600.0
2014-05-09 14:40:00,24.29,24.29,24.23,24.24,204000.0,18.1149,18.1149,18.0702,18.0776,204000.0
2014-05-09 14:50:00,24.24,24.26,24.23,24.25,162400.0,18.0776,18.0926,18.0702,18.0851,162400.0
2014-05-09 15:00:00,24.25,24.3,24.25,24.25,248400.0,18.0851,18.1224,18.0851,18.0851,248400.0
2014-05-09 15:10:00,24.25,24.25,24.2,24.21,309200.0,18.0851,18.0851,18.0478,18.0553,309200.0
2014-05-09 15:20:00,24.21,24.26,24.21,24.26,205600.0,18.0553,18.0926,18.0553,18.0926,205600.0
2014-05-09 15:30:00,24.25,24.27,24.25,24.25,268000.0,18.0851,18.1,18.0851,18.0851,268000.0
2014-05-09 15:40:00,24.25,24.25,24.21,24.23,438000.0,18.0851,18.0851,18.0553,18.0702,438000.0
2014-05-09 15:50:00,24.23,24.23,24.21,24.23,562400.0,18.0702,18.0702,18.0553,18.0702,562400.0
2014-05-12 09:30:00,24.3,24.31,24.11,24.2,453200.0,18.1224,18.1298,17.9807,18.0478,453200.0
2014-05-12 09:40:00,24.2,24.23,24.15,24.16,312400.0,18.0478,18.0702,18.0105,18.018,312400.0
2014-05-12 09:50:00,24.15,24.16,23.96,24.04,568000.0,18.0105,18.018,17.8688,17.9285,568000.0
2014-05-12 10:00:00,24.03,24.09,24.02,24.05,327600.0,17.921,17.9658,17.9136,17.9359,327600.0
2014-05-12 10:10:00,24.05,24.06,24.03,24.04,271600.0,17.9359,17.9434,17.921,17.9285,271600.0
2014-05-12 10:20:00,24.04,24.06,24.0,24.05,790800.0,17.9285,17.9434,17.8987,17.9359,790800.0
2014-05-12 10:30:00,24.05,24.06,24.0,24.0,284000.0,17.9359,17.9434,17.8987,17.8987,284000.0
2014-05-12 10:40:00,24.0,24.06,24.0,24.02,234800.0,17.8987,17.9434,17.8987,17.9136,234800.0
2014-05-12 10:50:00,24.02,24.05,23.99,24.04,228000.0,17.9136,17.9359,17.8912,17.9285,228000.0
2014-05-12 11:00:00,24.04,24.06,24.04,24.06,234000.0,17.9285,17.9434,17.9285,17.9434,234000.0
2014-05-12 11:10:00,24.06,24.08,24.04,24.05,202800.0,17.9434,17.9583,17.9285,17.9359,202800.0
2014-05-12 11:20:00,24.05,24.06,24.04,24.05,167200.0,17.9359,17.9434,17.9285,17.9359,167200.0
2014-05-12 11:30:00,24.05,24.09,24.05,24.09,181600.0,17.9359,17.9658,17.9359,17.9658,181600.0
2014-05-12 11:40:00,24.09,24.13,24.08,24.13,227200.0,17.9658,17.9956,17.9583,17.9956,227200.0
2014-05-12 11:50:00,24.12,24.13,24.11,24.12,231600.0,17.9881,17.9956,17.9807,17.9881,231600.0
2014-05-12 12:00:00,24.12,24.15,24.09,24.11,1630400.0,17.9881,18.0105,17.9658,17.9807,1630400.0
2014-05-12 12:10:00,24.11,24.11,24.06,24.07,79200.0,17.9807,17.9807,17.9434,17.9509,79200.0
2014-05-12 12:20:00,24.07,24.08,24.02,24.02,146800.0,17.9509,17.9583,17.9136,17.9136,146800.0
2014-05-12 12:30:00,24.03,24.03,24.0,24.0,71600.0,17.921,17.921,17.8987,17.8987,71600.0
2014-05-12 12:40:00,24.0,24.03,24.0,24.03,68400.0,17.8987,17.921,17.8987,17.921,68400.0
2014-05-12 12:50:00,24.03,24.04,24.0,24.0,55200.0,17.921,17.9285,17.8987,17.8987,55200.0
2014-05-12 13:00:00,24.0,24.04,24.0,24.03,84000.0,17.8987,17.9285,17.8987,17.921,84000.0
2014-05-12 13:10:00,24.03,24.05,24.03,24.04,75200.0,17.921,17.9359,17.921,17.9285,75200.0
2014-05-12 13:20:00,24.04,24.04,24.01,24.01,106800.0,17.9285,17.9285,17.9061,17.9061,106800.0
2014-05-12 13:30:00,24.01,24.02,24.0,24.02,114000.0,17.9061,17.9136,17.8987,17.9136,114000.0
2014-05-12 13:40:00,24.02,24.02,24.0,24.02,230400.0,17.9136,17.9136,17.8987,17.9136,230400.0
2014-05-12 13:50:00,24.02,24.02,23.99,24.0,106000.0,17.9136,17.9136,17.8912,17.8987,106000.0
2014-05-12 14:00:00,23.99,24.05,23.99,24.03,95200.0,17.8912,17.9359,17.8912,17.921,95200.0
2014-05-12 14:10:00,24.03,24.03,23.99,23.99,1293200.0,17.921,17.921,17.8912,17.8912,1293200.0
2014-05-12 14:20:00,23.99,23.99,23.95,23.96,82800.0,17.8912,17.8912,17.8614,17.8688,82800.0
2014-05-12 14:30:00,23.97,23.98,23.93,23.94,111200.0,17.8763,17.8837,17.8465,17.8539,111200.0
2014-05-12 14:40:00,23.94,23.97,23.94,23.97,194000.0,17.8539,17.8763,17.8539,17.8763,194000.0
2014-05-12 14:50:00,23.97,23.97,23.95,23.95,225200.0,17.8763,17.8763,17.8614,17.8614,225200.0
2014-05-12 15:00:00,23.96,23.98,23.95,23.96,238400.0,17.8688,17.8837,17.8614,17.8688,238400.0
2014-05-12 15:10:00,23.96,23.96,23.94,23.94,156800.0,17.8688,17.8688,17.8539,17.8539,156800.0
2014-05-12 15:20:00,23.94,23.94,23.92,23.93,152800.0,17.8539,17.8539,17.839,17.8465,152800.0
2014-05-12 15:30:00,23.93,23.95,23.93,23.95,273600.0,17.8465,17.8614,17.8465,17.8614,273600.0
2014-05-12 15:40:00,23.95,23.97,23.94,23.95,304800.0,17.8614,17.8763,17.8539,17.8614,304800.0
2014-05-12 15:50:00,23.95,23.96,23.93,23.95,960400.0,17.8614,17.8688,17.8465,17.8614,960400.0
2014-05-13 09:30:00,24.04,24.09,24.0,24.06,354400.0,17.9285,17.9658,17.8987,17.9434,354400.0
2014-05-13 09:40:00,24.08,24.15,24.07,24.09,478800.0,17.9583,18.0105,17.9509,17.9658,478800.0
2014-05-13 09:50:00,24.1,24.11,24.06,24.07,200400.0,17.9732,17.9807,17.9434,17.9509,200400.0
2014-05-13 10:00:00,24.07,24.1,24.04,24.04,296400.0,17.9509,17.9732,17.9285,17.9285,296400.0
2014-05-13 10:10:00,24.04,24.08,24.04,24.07,186400.0,17.9285,17.9583,17.9285,17.9509,186400.0
2014-05-13 10:20:00,24.07,24.07,24.02,24.03,168800.0,17.9509,17.9509,17.9136,17.921,168800.0
2014-05-13 10:30:00,24.03,24.04,24.0,24.0,156400.0,17.921,17.9285,17.8987,17.8987,156400.0
2014-05-13 10:40:00,24.0,24.05,24.0,24.03,156000.0,17.8987,17.9359,17.8987,17.921,156000.0
2014-05-13 10:50:00,24.04,24.04,24.0,24.02,86000.0,17.9285,17.9285,17.8987,17.9136,86000.0
2014-05-13 11:00:00,24.02,24.06,24.02,24.05,141600.0,17.9136,17.9434,17.9136,17.9359,141600.0
2014-05-13 11:10:00,24.05,24.06,24.02,24.05,109200.0,17.9359,17.9434,17.9136,17.9359,109200.0
2014-05-13 11:20:00,24.05,24.06,24.0,24.0,114800.0,17.9359,17.9434,17.8987,17.8987,114800.0
2014-05-13 11:30:00,24.0,24.02,24.0,24.0,207600.0,17.8987,17.9136,17.8987,17.8987,207600.0
2014-05-13 11:40:00,24.0,24.03,24.0,24.02,108800.0,17.8987,17.921,17.8987,17.9136,108800.0
2014-05-13 11:50:00,24.02,24.02,24.0,24.0,154800.0,17.9136,17.9136,17.8987,17.8987,154800.0
2014-05-13 12:00:00,24.0,24.01,24.0,24.0,184400.0,17.8987,17.9061,17.8987,17.8987,184400.0
2014-05-13 12:10:00,24.0,24.0,23.94,23.99,188800.0,17.8987,17.8987,17.8539,17.8912,188800.0
2014-05-13 12:20:00,23.99,23.99,23.96,23.99,94400.0,17.8912,17.8912,17.8688,17.8912,94400.0
2014-05-13 12:30:00,23.99,24.05,23.99,24.05,96400.0,17.8912,17.9359,17.8912,17.9359,96400.0
2014-05-13 12:40:00,24.05,24.09,24.05,24.07,151200.0,17.9359,17.9658,17.9359,17.9509,151200.0
2014-05-13 12:50:00,24.07,24.08,24.05,24.08,628400.0,17.9509,17.9583,17.9359,17.9583,628400.0
2014-05-13 13:00:00,24.07,24.08,24.04,24.04,169600.0,17.9509,17.9583,17.9285,17.9285,169600.0
2014-05-13 13:10:00,24.04,24.04,24.02,24.03,108000.0,17.9285,17.9285,17.9136,17.921,108000.0
2014-05-13 13:20:00,24.03,24.03,24.01,24.03,123200.0,17.921,17.921,17.9061,17.921,123200.0
2014-05-13 13:30:00,24.03,24.03,24.01,24.03,133200.0,17.921,17.921,17.9061,17.921,133200.0
2014-05-13 13:40:00,24.03,24.03,24.01,24.02,160000.0,17.921,17.921,17.9061,17.9136,160000.0
2014-05-13 13:50:00,24.03,24.03,24.01,24.01,90400.0,17.921,17.921,17.9061,17.9061,90400.0
2014-05-13 14:00:00,24.02,24.02,24.01,24.01,143200.0,17.9136,17.9136,17.9061,17.9061,143200.0
2014-05-13 14:10:00,24.02,24.02,24.01,24.01,129600.0,17.9136,17.9136,17.9061,17.9061,129600.0
2014-05-13 14:20:00,24.01,24.01,23.97,23.98,92800.0,17.9061,17.9061,17.8763,17.8837,92800.0
2014-05-13 14:30:00,23.98,23.98,23.95,23.95,104800.0,17.8837,17.8837,17.8614,17.8614,104800.0
2014-05-13 14:40:00,23.95,23.97,23.93,23.97,176800.0,17.8614,17.8763,17.8465,17.8763,176800.0
2014-05-13 14:50:00,23.97,24.0,23.96,23.99,130800.0,17.8763,17.8987,17.8688,17.8912,130800.0
2014-05-13 15:00:00,23.99,23.99,23.96,23.98,188800.0,17.8912,17.8912,17.8688,17.8837,188800.0
2014-05-13 15:10:00,23.98,23.98,23.97,23.98,118800.0,17.8837,17.8837,17.8763,17.8837,118800.0
2014-05-13 15:20:00,23.98,24.0,23.97,23.99,173600.0,17.8837,17.8987,17.8763,17.8912,173600.0
2014-05-13 15:30:00,23.99,24.0,23.99,24.0,180000.0,17.8912,17.8987,17.8912,17.8987,180000.0
2014-05-13 15:40:00,24.0,24.03,23.99,24.02,253200.0,17.8987,17.921,17.8912,17.9136,253200.0
2014-05-13 15:50:00,24.02,24.03,24.01,24.02,415200.0,17.9136,17.921,17.9061,17.9136,415200.0
2014-05-14 09:30:00,23.96,24.18,23.96,24.09,268400.0,17.8688,18.0329,17.8688,17.9658,268400.0
2014-05-14 09:40:00,24.06,24.14,24.06,24.12,199200.0,17.9434,18.0031,17.9434,17.9881,199200.0
2014-05-14 09:50:00,24.12,24.13,24.06,24.07,126000.0,17.9881,17.9956,17.9434,17.9509,126000.0
2014-05-14 10:00:00,24.07,24.09,24.04,24.07,142800.0,17.9509,17.9658,17.9285,17.9509,142800.0
2014-05-14 10:10:00,24.07,24.11,24.07,24.11,147600.0,17.9509,17.9807,17.9509,17.9807,147600.0
2014-05-14 10:20:00,24.11,24.15,24.1,24.11,133200.0,17.9807,18.0105,17.9732,17.9807,133200.0
2014-05-14 10:30:00,24.12,24.15,24.12,24.14,230400.0,17.9881,18.0105,17.9881,18.0031,230400.0
2014-05-14 10:40:00,24.14,24.22,24.13,24.21,774400.0,18.0031,18.0627,17.9956,18.0553,774400.0
2014-05-14 10:50:00,24.21,24.24,24.21,24.23,96400.0,18.0553,18.0776,18.0553,18.0702,96400.0
2014-05-14 11:00:00,24.24,24.24,24.2,24.22,135600.0,18.0776,18.0776,18.0478,18.0627,135600.0
2014-05-14 11:10:00,24.22,24.27,24.22,24.23,117600.0,18.0627,18.1,18.0627,18.0702,117600.0
2014-05-14 11:20:00,24.23,24.31,24.21,24.31,358000.0,18.0702,18.1298,18.0553,18.1298,358000.0
2014-05-14 11:30:00,24.3,24.3,24.25,24.26,141600.0,18.1224,18.1224,18.0851,18.0926,141600.0
2014-05-14 11:40:00,24.26,24.27,24.25,24.25,85200.0,18.0926,18.1,18.0851,18.0851,85200.0
2014-05-14 11:50:00,24.25,24.26,24.24,24.25,90800.0,18.0851,18.0926,18.0776,18.0851,90800.0
2014-05-14 12:00:00,24.25,24.26,24.23,24.25,117200.0,18.0851,18.0926,18.0702,18.0851,117200.0
2014-05-14 12:10:00,24.25,24.25,24.2,24.22,128000.0,18.0851,18.0851,18.0478,18.0627,128000.0
2014-05-14 12:20:00,24.22,24.22,24.2,24.22,102000.0,18.0627,18.0627,18.0478,18.0627,102000.0
2014-05-14 12:30:00,24.22,24.26,24.21,24.26,69200.0,18.0627,18.0926,18.0553,18.0926,69200.0
2014-05-14 12:40:00,24.26,24.27,24.24,24.25,70000.0,18.0926,18.1,18.0776,18.0851,70000.0
2014-05-14 12:50:00,24.25,24.26,24.23,24.24,78400.0,18.0851,18.0926,18.0702,18.0776,78400.0
2014-05-14 13:00:00,24.24,24.24,24.23,24.24,56000.0,18.0776,18.0776,18.0702,18.0776,56000.0
2014-05-14 13:10:00,24.24,24.24,24.21,24.21,66000.0,18.0776,18.0776,18.0553,18.0553,66000.0
2014-05-14 13:20:00,24.22,24.23,24.22,24.22,50000.0,18.0627,18.0702,18.0627,18.0627,50000.0
2014-05-14 13:30:00,24.21,24.22,24.21,24.21,57200.0,18.0553,18.0627,18.0553,18.0553,57200.0
2014-05-14 13:40:00,24.21,24.22,24.21,24.21,73600.0,18.0553,18.0627,18.0553,18.0553,73600.0
2014-05-14 13:50:00,24.2,24.21,24.17,24.18,74000.0,18.0478,18.0553,18.0254,18.0329,74000.0
2014-05-14 14:00:00,24.18,24.19,24.16,24.16,52400.0,18.0329,18.0404,18.018,18.018,52400.0
2014-05-14 14:10:00,24.16,24.18,24.16,24.18,34000.0,18.018,18.0329,18.018,18.0329,34000.0
2014-05-14 14:20:00,24.18,24.19,24.18,24.18,49600.0,18.0329,18.0404,18.0329,18.0329,49600.0
2014-05-14 14:30:00,24.18,24.18,24.17,24.18,65200.0,18.0329,18.0329,18.0254,18.0329,65200.0
2014-05-14 14:40:00,24.18,24.18,24.15,24.15,80800.0,18.0329,18.0329,18.0105,18.0105,80800.0
2014-05-14 14:50:00,24.15,24.18,24.15,24.18,112000.0,18.0105,18.0329,18.0105,18.0329,112000.0
2014-05-14 15:00:00,24.18,24.18,24.13,24.13,176000.0,18.0329,18.0329,17.9956,17.9956,176000.0
2014-05-14 15:10:00,24.13,24.15,24.13,24.14,110400.0,17.9956,18.0105,17.9956,18.0031,110400.0
2014-05-14 15:20:00,24.15,24.16,24.13,24.16,88000.0,18.0105,18.018,17.9956,18.018,88000.0
2014-05-14 15:30:00,24.16,24.16,24.14,24.14,191200.0,18.018,18.018,18.0031,18.0031,191200.0
2014-05-14 15:40:00,24.14,24.15,24.13,24.14,206000.0,18.0031,18.0105,17.9956,18.0031,206000.0
2014-05-14 15:50:00,24.14,24.16,24.14,24.15,437600.0,18.0031,18.018,18.0031,18.0105,437600.0
2014-05-15 09:30:00,24.16,24.26,24.13,24.25,170000.0,18.018,18.0926,17.9956,18.0851,170000.0
2014-05-15 09:40:00,24.22,24.22,24.13,24.19,227600.0,18.0627,18.0627,17.9956,18.0404,227600.0
2014-05-15 09:50:00,24.21,24.38,24.21,24.36,580000.0,18.0553,18.1821,18.0553,18.1671,580000.0
2014-05-15 10:00:00,24.35,24.35,24.24,24.26,518000.0,18.1597,18.1597,18.0776,18.0926,518000.0
2014-05-15 10:10:00,24.26,24.32,24.24,24.3,168800.0,18.0926,18.1373,18.0776,18.1224,168800.0
2014-05-15 10:20:00,24.3,24.3,24.19,24.23,284000.0,18.1224,18.1224,18.0404,18.0702,284000.0
2014-05-15 10:30:00,24.23,24.25,24.22,24.24,136800.0,18.0702,18.0851,18.0627,18.0776,136800.0
2014-05-15 10:40:00,24.24,24.27,24.22,24.22,110400.0,18.0776,18.1,18.0627,18.0627,110400.0
2014-05-15 10:50:00,24.22,24.23,24.2,24.21,60800.0,18.0627,18.0702,18.0478,18.0553,60800.0
2014-05-15 11:00:00,24.21,24.22,24.19,24.19,51200.0,18.0553,18.0627,18.0404,18.0404,51200.0
2014-05-15 11:10:00,24.2,24.2,24.14,24.16,83600.0,18.0478,18.0478,18.0031,18.018,83600.0
2014-05-15 11:20:00,24.15,24.18,24.14,24.18,135600.0,18.0105,18.0329,18.0031,18.0329,135600.0
2014-05-15 11:30:00,24.17,24.19,24.16,24.18,71200.0,18.0254,18.0404,18.018,18.0329,71200.0
2014-05-15 11:40:00,24.18,24.2,24.17,24.17,372800.0,18.0329,18.0478,18.0254,18.0254,372800.0
2014-05-15 11:50:00,24.17,24.18,24.14,24.16,580000.0,18.0254,18.0329,18.0031,18.018,580000.0
2014-05-15 12:00:00,24.16,24.18,24.15,24.17,85600.0,18.018,18.0329,18.0105,18.0254,85600.0
2014-05-15 12:10:00,24.17,24.18,24.15,24.17,90000.0,18.0254,18.0329,18.0105,18.0254,90000.0
2014-05-15 12:20:00,24.17,24.17,24.16,24.17,24800.0,18.0254,18.0254,18.018,18.0254,24800.0
2014-05-15 12:30:00,24.18,24.19,24.17,24.18,33200.0,18.0329,18.0404,18.0254,18.0329,33200.0
2014-05-15 12:40:00,24.17,24.18,24.16,24.18,56800.0,18.0254,18.0329,18.018,18.0329,56800.0
2014-05-15 12:50:00,24.17,24.18,24.17,24.17,25600.0,18.0254,18.0329,18.0254,18.0254,25600.0
2014-05-15 13:00:00,24.18,24.18,24.14,24.15,63200.0,18.0329,18.0329,18.0031,18.0105,63200.0
2014-05-15 13:10:00,24.15,24.16,24.12,24.12,49600.0,18.0105,18.018,17.9881,17.9881,49600.0
2014-05-15 13:20:00,24.13,24.15,24.13,24.14,60800.0,17.9956,18.0105,17.9956,18.0031,60800.0
2014-05-15 13:30:00,24.14,24.15,24.12,24.13,68400.0,18.0031,18.0105,17.9881,17.9956,68400.0
2014-05-15 13:40:00,24.12,24.16,24.12,24.15,100400.0,17.9881,18.018,17.9881,18.0105,100400.0
2014-05-15 13:50:00,24.15,24.18,24.15,24.17,114400.0,18.0105,18.0329,18.0105,18.0254,114400.0
2014-05-15 14:00:00,24.17,24.17,24.14,24.16,91600.0,18.0254,18.0254,18.0031,18.018,91600.0
2014-05-15 14:10:00,24.16,24.16,24.1,24.1,140400.0,18.018,18.018,17.9732,17.9732,140400.0
2014-05-15 14:20:00,24.1,24.12,24.1,24.1,101200.0,17.9732,17.9881,17.9732,17.9732,101200.0
2014-05-15 14:30:00,24.1,24.13,24.1,24.1,115600.0,17.9732,17.9956,17.9732,17.9732,115600.0
2014-05-15 14:40:00,24.11,24.12,24.1,24.11,103200.0,17.9807,17.9881,17.9732,17.9807,103200.0
2014-05-15 14:50:00,24.11,24.11,24.1,24.1,112400.0,17.9807,17.9807,17.9732,17.9732,112400.0
2014-05-15 15:00:00,24.11,24.11,24.1,24.11,145200.0,17.9807,17.9807,17.9732,17.9807,145200.0
2014-05-15 15:10:00,24.11,24.11,24.07,24.09,256800.0,17.9807,17.9807,17.9509,17.9658,256800.0
2014-05-15 15:20:00,24.09,24.1,24.06,24.08,136000.0,17.9658,17.9732,17.9434,17.9583,136000.0
2014-05-15 15:30:00,24.08,24.1,24.06,24.09,274400.0,17.9583,17.9732,17.9434,17.9658,274400.0
2014-05-15 15:40:00,24.08,24.1,24.07,24.07,410800.0,17.9583,17.9732,17.9509,17.9509,410800.0
2014-05-15 15:50:00,24.07,24.11,24.06,24.07,937600.0,17.9509,17.9807,17.9434,17.9509,937600.0
2014-05-16 09:30:00,24.06,24.09,23.98,24.08,756400.0,17.9434,17.9658,17.8837,17.9583,756400.0
2014-05-16 09:40:00,24.07,24.16,24.07,24.13,116800.0,17.9509,18.018,17.9509,17.9956,116800.0
2014-05-16 09:50:00,24.14,24.15,24.06,24.09,60000.0,18.0031,18.0105,17.9434,17.9658,60000.0
2014-05-16 10:00:00,24.09,24.09,24.0,24.0,124800.0,17.9658,17.9658,17.8987,17.8987,124800.0
2014-05-16 10:10:00,24.0,24.05,24.0,24.03,104000.0,17.8987,17.9359,17.8987,17.921,104000.0
2014-05-16 10:20:00,24.02,24.03,23.99,23.99,84800.0,17.9136,17.921,17.8912,17.8912,84800.0
2014-05-16 10:30:00,24.0,24.06,24.0,24.06,93200.0,17.8987,17.9434,17.8987,17.9434,93200.0
2014-05-16 10:40:00,24.06,24.09,24.05,24.09,421200.0,17.9434,17.9658,17.9359,17.9658,421200.0
2014-05-16 10:50:00,24.1,24.11,24.07,24.1,123200.0,17.9732,17.9807,17.9509,17.9732,123200.0
2014-05-16 11:00:00,24.1,24.1,24.08,24.1,34000.0,17.9732,17.9732,17.9583,17.9732,34000.0
2014-05-16 11:10:00,24.11,24.14,24.08,24.13,76800.0,17.9807,18.0031,17.9583,17.9956,76800.0
2014-05-16 11:20:00,24.14,24.2,24.13,24.2,100000.0,18.0031,18.0478,17.9956,18.0478,100000.0
2014-05-16 11:30:00,24.2,24.22,24.16,24.17,94800.0,18.0478,18.0627,18.018,18.0254,94800.0
2014-05-16 11:40:00,24.17,24.21,24.11,24.13,270000.0,18.0254,18.0553,17.9807,17.9956,270000.0
2014-05-16 11:50:00,24.14,24.18,24.13,24.18,72000.0,18.0031,18.0329,17.9956,18.0329,72000.0
2014-05-16 12:00:00,24.18,24.18,24.14,24.15,70400.0,18.0329,18.0329,18.0031,18.0105,70400.0
2014-05-16 12:10:00,24.16,24.16,24.13,24.14,90800.0,18.018,18.018,17.9956,18.0031,90800.0
2014-05-16 12:20:00,24.14,24.14,24.09,24.1,170800.0,18.0031,18.0031,17.9658,17.9732,170800.0
2014-05-16 12:30:00,24.1,24.13,24.1,24.11,83200.0,17.9732,17.9956,17.9732,17.9807,83200.0
2014-05-16 12:40:00,24.11,24.11,24.1,24.1,57200.0,17.9807,17.9807,17.9732,17.9732,57200.0
2014-05-16 12:50:00,24.1,24.11,24.1,24.11,33200.0,17.9732,17.9807,17.9732,17.9807,33200.0
2014-05-16 13:00:00,24.11,24.18,24.11,24.18,140400.0,17.9807,18.0329,17.9807,18.0329,140400.0
2014-05-16 13:10:00,24.17,24.18,24.16,24.18,87200.0,18.0254,18.0329,18.018,18.0329,87200.0
2014-05-16 13:20:00,24.17,24.18,24.16,24.18,94400.0,18.0254,18.0329,18.018,18.0329,94400.0
2014-05-16 13:30:00,24.18,24.18,24.17,24.17,105200.0,18.0329,18.0329,18.0254,18.0254,105200.0
2014-05-16 13:40:00,24.17,24.19,24.16,24.17,106800.0,18.0254,18.0404,18.018,18.0254,106800.0
2014-05-16 13:50:00,24.17,24.17,24.15,24.16,97600.0,18.0254,18.0254,18.0105,18.018,97600.0
2014-05-16 14:00:00,24.16,24.17,24.14,24.15,89200.0,18.018,18.0254,18.0031,18.0105,89200.0
2014-05-16 14:10:00,24.15,24.15,24.13,24.14,88800.0,18.0105,18.0105,17.9956,18.0031,88800.0
2014-05-16 14:20:00,24.14,24.15,24.12,24.12,94800.0,18.0031,18.0105,17.9881,17.9881,94800.0
2014-05-16 14:30:00,24.12,24.14,24.1,24.1,114800.0,17.9881,18.0031,17.9732,17.9732,114800.0
2014-05-16 14:40:00,24.1,24.1,24.08,24.08,86000.0,17.9732,17.9732,17.9583,17.9583,86000.0
2014-05-16 14:50:00,24.08,24.15,24.08,24.15,178000.0,17.9583,18.0105,17.9583,18.0105,178000.0
2014-05-16 15:00:00,24.15,24.15,24.12,24.13,85200.0,18.0105,18.0105,17.9881,17.9956,85200.0
2014-05-16 15:10:00,24.13,24.13,24.12,24.13,133600.0,17.9956,17.9956,17.9881,17.9956,133600.0
2014-05-16 15:20:00,24.12,24.13,24.11,24.12,144400.0,17.9881,17.9956,17.9807,17.9881,144400.0
2014-05-16 15:30:00,24.12,24.15,24.12,24.13,207200.0,17.9881,18.0105,17.9881,17.9956,207200.0
2014-05-16 15:40:00,24.13,24.17,24.13,24.17,279200.0,17.9956,18.0254,17.9956,18.0254,279200.0
2014-05-16 15:50:00,24.16,24.17,24.14,24.15,805200.0,18.018,18.0254,18.0031,18.0105,805200.0
2014-05-19 09:30:00,24.13,24.13,23.98,24.01,142000.0,17.9956,17.9956,17.8837,17.9061,142000.0
2014-05-19 09:40:00,24.03,24.03,24.0,24.02,112400.0,17.921,17.921,17.8987,17.9136,112400.0
2014-05-19 09:50:00,24.01,24.05,23.99,24.01,102400.0,17.9061,17.9359,17.8912,17.9061,102400.0
2014-05-19 10:00:00,24.0,24.04,24.0,24.03,138000.0,17.8987,17.9285,17.8987,17.921,138000.0
2014-05-19 10:10:00,24.02,24.03,23.98,24.0,143600.0,17.9136,17.921,17.8837,17.8987,143600.0
2014-05-19 10:20:00,23.99,23.99,23.93,23.94,135200.0,17.8912,17.8912,17.8465,17.8539,135200.0
2014-05-19 10:30:00,23.94,23.94,23.89,23.91,241600.0,17.8539,17.8539,17.8166,17.8315,241600.0
2014-05-19 10:40:00,23.91,23.91,23.85,23.88,359600.0,17.8315,17.8315,17.7868,17.8092,359600.0
2014-05-19 10:50:00,23.88,23.93,23.88,23.88,133200.0,17.8092,17.8465,17.8092,17.8092,133200.0
2014-05-19 11:00:00,23.87,23.89,23.86,23.88,62000.0,17.8017,17.8166,17.7942,17.8092,62000.0
2014-05-19 11:10:00,23.89,23.92,23.87,23.88,192400.0,17.8166,17.839,17.8017,17.8092,192400.0
2014-05-19 11:20:00,23.88,23.93,23.85,23.93,207600.0,17.8092,17.8465,17.7868,17.8465,207600.0
2014-05-19 11:30:00,23.93,23.95,23.91,23.95,107600.0,17.8465,17.8614,17.8315,17.8614,107600.0
2014-05-19 11:40:00,23.95,23.95,23.89,23.9,76800.0,17.8614,17.8614,17.8166,17.8241,76800.0
2014-05-19 11:50:00,23.9,23.9,23.84,23.85,62400.0,17.8241,17.8241,17.7793,17.7868,62400.0
2014-05-19 12:00:00,23.84,23.86,23.82,23.83,100400.0,17.7793,17.7942,17.7644,17.7719,100400.0
2014-05-19 12:10:00,23.83,23.85,23.8,23.81,99200.0,17.7719,17.7868,17.7495,17.757,99200.0
2014-05-19 12:20:00,23.81,23.81,23.78,23.8,89600.0,17.757,17.757,17.7346,17.7495,89600.0
2014-05-19 12:30:00,23.8,23.8,23.78,23.79,80000.0,17.7495,17.7495,17.7346,17.742,80000.0
2014-05-19 12:40:00,23.78,23.78,23.76,23.78,51600.0,17.7346,17.7346,17.7197,17.7346,51600.0
2014-05-19 12:50:00,23.78,23.8,23.78,23.79,94800.0,17.7346,17.7495,17.7346,17.742,94800.0
2014-05-19 13:00:00,23.8,23.8,23.78,23.78,118400.0,17.7495,17.7495,17.7346,17.7346,118400.0
2014-05-19 13:10:00,23.78,23.79,23.75,23.75,184000.0,17.7346,17.742,17.7122,17.7122,184000.0
2014-05-19 13:20:00,23.75,23.78,23.75,23.77,81600.0,17.7122,17.7346,17.7122,17.7271,81600.0
2014-05-19 13:30:00,23.77,23.78,23.76,23.78,50400.0,17.7271,17.7346,17.7197,17.7346,50400.0
2014-05-19 13:40:00,23.78,23.78,23.73,23.74,111600.0,17.7346,17.7346,17.6973,17.7048,111600.0
2014-05-19 13:50:00,23.74,23.74,23.72,23.74,62400.0,17.7048,17.7048,17.6898,17.7048,62400.0
2014-05-19 14:00:00,23.74,23.75,23.73,23.74,74800.0,17.7048,17.7122,17.6973,17.7048,74800.0
2014-05-19 14:10:00,23.74,23.76,23.74,23.75,82800.0,17.7048,17.7197,17.7048,17.7122,82800.0
2014-05-19 14:20:00,23.75,23.79,23.75,23.77,455600.0,17.7122,17.742,17.7122,17.7271,455600.0
2014-05-19 14:30:00,23.77,23.78,23.76,23.77,49600.0,17.7271,17.7346,17.7197,17.7271,49600.0
2014-05-19 14:40:00,23.77,23.79,23.77,23.78,72800.0,17.7271,17.742,17.7271,17.7346,72800.0
2014-05-19 14:50:00,23.77,23.78,23.75,23.75,43200.0,17.7271,17.7346,17.7122,17.7122,43200.0
2014-05-19 15:00:00,23.75,23.76,23.74,23.74,81200.0,17.7122,17.7197,17.7048,17.7048,81200.0
2014-05-19 15:10:00,23.74,23.75,23.73,23.75,89600.0,17.7048,17.7122,17.6973,17.7122,89600.0
2014-05-19 15:20:00,23.75,23.75,23.68,23.68,208400.0,17.7122,17.7122,17.66,17.66,208400.0
2014-05-19 15:30:00,23.68,23.71,23.68,23.7,226000.0,17.66,17.6824,17.66,17.6749,226000.0
2014-05-19 15:40:00,23.71,23.71,23.69,23.7,184800.0,17.6824,17.6824,17.6675,17.6749,184800.0
2014-05-19 15:50:00,23.7,23.7,23.67,23.67,565600.0,17.6749,17.6749,17.6525,17.6525,565600.0
2014-05-20 09:30:00,23.68,23.84,23.68,23.78,321600.0,17.66,17.7793,17.66,17.7346,321600.0
2014-05-20 09:40:00,23.79,23.85,23.75,23.8,155600.0,17.742,17.7868,17.7122,17.7495,155600.0
2014-05-20 09:50:00,23.79,23.81,23.73,23.76,166400.0,17.742,17.757,17.6973,17.7197,166400.0
2014-05-20 10:00:00,23.77,23.85,23.75,23.8,191600.0,17.7271,17.7868,17.7122,17.7495,191600.0
2014-05-20 10:10:00,23.8,23.84,23.78,23.78,116400.0,17.7495,17.7793,17.7346,17.7346,116400.0
2014-05-20 10:20:00,23.78,23.81,23.78,23.81,192000.0,17.7346,17.757,17.7346,17.757,192000.0
2014-05-20 10:30:00,23.8,23.84,23.76,23.77,157200.0,17.7495,17.7793,17.7197,17.7271,157200.0
2014-05-20 10:40:00,23.77,23.81,23.76,23.76,207200.0,17.7271,17.757,17.7197,17.7197,207200.0
2014-05-20 10:50:00,23.76,23.76,23.69,23.72,142800.0,17.7197,17.7197,17.6675,17.6898,142800.0
2014-05-20 11:00:00,23.71,23.72,23.64,23.66,95200.0,17.6824,17.6898,17.6302,17.6451,95200.0
2014-05-20 11:10:00,23.66,23.69,23.65,23.65,111200.0,17.6451,17.6675,17.6376,17.6376,111200.0
2014-05-20 11:20:00,23.66,23.72,23.65,23.68,112800.0,17.6451,17.6898,17.6376,17.66,112800.0
2014-05-20 11:30:00,23.68,23.71,23.65,23.65,104400.0,17.66,17.6824,17.6376,17.6376,104400.0
2014-05-20 11:40:00,23.65,23.65,23.6,23.61,143200.0,17.6376,17.6376,17.6003,17.6078,143200.0
2014-05-20 11:50:00,23.61,23.64,23.58,23.58,98400.0,17.6078,17.6302,17.5854,17.5854,98400.0
2014-05-20 12:00:00,23.57,23.6,23.56,23.57,104000.0,17.578,17.6003,17.5705,17.578,104000.0
2014-05-20 12:10:00,23.57,23.61,23.56,23.61,231600.0,17.578,17.6078,17.5705,17.6078,231600.0
2014-05-20 12:20:00,23.61,23.64,23.61,23.63,188000.0,17.6078,17.6302,17.6078,17.6227,188000.0
2014-05-20 12:30:00,23.63,23.7,23.63,23.65,217200.0,17.6227,17.6749,17.6227,17.6376,217200.0
2014-05-20 12:40:00,23.66,23.67,23.65,23.67,109200.0,17.6451,17.6525,17.6376,17.6525,109200.0
2014-05-20 12:50:00,23.68,23.75,23.67,23.75,311200.0,17.66,17.7122,17.6525,17.7122,311200.0
2014-05-20 13:00:00,23.75,23.94,23.75,23.85,865200.0,17.7122,17.8539,17.7122,17.7868,865200.0
2014-05-20 13:10:00,23.85,23.9,23.83,23.9,322400.0,17.7868,17.8241,17.7719,17.8241,322400.0
2014-05-20 13:20:00,23.9,24.05,23.89,23.96,494800.0,17.8241,17.9359,17.8166,17.8688,494800.0
2014-05-20 13:30:00,23.96,23.98,23.91,23.95,383600.0,17.8688,17.8837,17.8315,17.8614,383600.0
2014-05-20 13:40:00,23.94,23.95,23.88,23.88,225600.0,17.8539,17.8614,17.8092,17.8092,225600.0
2014-05-20 13:50:00,23.88,23.93,23.88,23.88,140400.0,17.8092,17.8465,17.8092,17.8092,140400.0
2014-05-20 14:00:00,23.88,23.91,23.87,23.88,176800.0,17.8092,17.8315,17.8017,17.8092,176800.0
2014-05-20 14:10:00,23.88,23.91,23.84,23.9,166400.0,17.8092,17.8315,17.7793,17.8241,166400.0
2014-05-20 14:20:00,23.9,23.97,23.89,23.97,233600.0,17.8241,17.8763,17.8166,17.8763,233600.0
2014-05-20 14:30:00,23.97,24.0,23.94,24.0,384800.0,17.8763,17.8987,17.8539,17.8987,384800.0
2014-05-20 14:40:00,24.0,24.06,23.99,24.05,154000.0,17.8987,17.9434,17.8912,17.9359,154000.0
2014-05-20 14:50:00,24.05,24.06,24.02,24.04,230000.0,17.9359,17.9434,17.9136,17.9285,230000.0
2014-05-20 15:00:00,24.04,24.04,24.02,24.03,339200.0,17.9285,17.9285,17.9136,17.921,339200.0
2014-05-20 15:10:00,24.03,24.12,24.03,24.12,432400.0,17.921,17.9881,17.921,17.9881,432400.0
2014-05-20 15:20:00,24.12,24.14,24.1,24.13,716000.0,17.9881,18.0031,17.9732,17.9956,716000.0
2014-05-20 15:30:00,24.13,24.13,24.09,24.11,582000.0,17.9956,17.9956,17.9658,17.9807,582000.0
2014-05-20 15:40:00,24.11,24.14,24.1,24.13,661600.0,17.9807,18.0031,17.9732,17.9956,661600.0
2014-05-20 15:50:00,24.13,24.14,24.08,24.08,1297200.0,17.9956,18.0031,17.9583,17.9583,1297200.0
2014-05-21 09:30:00,24.17,24.18,24.09,24.11,358400.0,18.0254,18.0329,17.9658,17.9807,358400.0
2014-05-21 09:40:00,24.1,24.16,24.09,24.1,364400.0,17.9732,18.018,17.9658,17.9732,364400.0
2014-05-21 09:50:00,24.11,24.11,23.99,24.02,203200.0,17.9807,17.9807,17.8912,17.9136,203200.0
2014-05-21 10:00:00,24.01,24.11,24.0,24.11,343200.0,17.9061,17.9807,17.8987,17.9807,343200.0
2014-05-21 10:10:00,24.11,24.19,24.1,24.19,448000.0,17.9807,18.0404,17.9732,18.0404,448000.0
2014-05-21 10:20:00,24.18,24.2,24.16,24.2,210400.0,18.0329,18.0478,18.018,18.0478,210400.0
2014-05-21 10:30:00,24.2,24.2,24.1,24.1,150800.0,18.0478,18.0478,17.9732,17.9732,150800.0
2014-05-21 10:40:00,24.09,24.11,24.09,24.11,159200.0,17.9658,17.9807,17.9658,17.9807,159200.0
2014-05-21 10:50:00,24.11,24.18,24.11,24.16,182000.0,17.9807,18.0329,17.9807,18.018,182000.0
2014-05-21 11:00:00,24.16,24.16,24.1,24.14,249600.0,18.018,18.018,17.9732,18.0031,249600.0
2014-05-21 11:10:00,24.14,24.17,24.11,24.13,166000.0,18.0031,18.0254,17.9807,17.9956,166000.0
2014-05-21 11:20:00,24.13,24.18,24.13,24.18,245200.0,17.9956,18.0329,17.9956,18.0329,245200.0
2014-05-21 11:30:00,24.18,24.18,24.11,24.12,124800.0,18.0329,18.0329,17.9807,17.9881,124800.0
2014-05-21 11:40:00,24.12,24.15,24.12,24.13,93200.0,17.9881,18.0105,17.9881,17.9956,93200.0
2014-05-21 11:50:00,24.13,24.17,24.11,24.12,91200.0,17.9956,18.0254,17.9807,17.9881,91200.0
2014-05-21 12:00:00,24.12,24.12,24.1,24.12,93600.0,17.9881,17.9881,17.9732,17.9881,93600.0
2014-05-21 12:10:00,24.11,24.13,24.1,24.11,86000.0,17.9807,17.9956,17.9732,17.9807,86000.0
2014-05-21 12:20:00,24.11,24.12,24.1,24.1,117200.0,17.9807,17.9881,17.9732,17.9732,117200.0
2014-05-21 12:30:00,24.1,24.1,24.08,24.09,109600.0,17.9732,17.9732,17.9583,17.9658,109600.0
2014-05-21 12:40:00,24.1,24.11,24.08,24.09,97600.0,17.9732,17.9807,17.9583,17.9658,97600.0
2014-05-21 12:50:00,24.09,24.09,24.06,24.06,73200.0,17.9658,17.9658,17.9434,17.9434,73200.0
2014-05-21 13:00:00,24.06,24.11,24.06,24.08,229200.0,17.9434,17.9807,17.9434,17.9583,229200.0
2014-05-21 13:10:00,24.08,24.08,24.06,24.08,116000.0,17.9583,17.9583,17.9434,17.9583,116000.0
2014-05-21 13:20:00,24.08,24.12,24.08,24.12,128800.0,17.9583,17.9881,17.9583,17.9881,128800.0
2014-05-21 13:30:00,24.11,24.14,24.11,24.14,128800.0,17.9807,18.0031,17.9807,18.0031,128800.0
2014-05-21 13:40:00,24.14,24.15,24.11,24.11,132800.0,18.0031,18.0105,17.9807,17.9807,132800.0
2014-05-21 13:50:00,24.11,24.11,24.08,24.09,362800.0,17.9807,17.9807,17.9583,17.9658,362800.0
2014-05-21 14:00:00,24.09,24.1,24.05,24.06,162000.0,17.9658,17.9732,17.9359,17.9434,162000.0
2014-05-21 14:10:00,24.06,24.06,24.03,24.04,159600.0,17.9434,17.9434,17.921,17.9285,159600.0
2014-05-21 14:20:00,24.03,24.03,24.0,24.02,273200.0,17.921,17.921,17.8987,17.9136,273200.0
2014-05-21 14:30:00,24.02,24.02,24.0,24.0,102400.0,17.9136,17.9136,17.8987,17.8987,102400.0
2014-05-21 14:40:00,24.0,24.05,24.0,24.04,179600.0,17.8987,17.9359,17.8987,17.9285,179600.0
2014-05-21 14:50:00,24.04,24.07,24.04,24.06,228400.0,17.9285,17.9509,17.9285,17.9434,228400.0
2014-05-21 15:00:00,24.06,24.1,24.05,24.09,252400.0,17.9434,17.9732,17.9359,17.9658,252400.0
2014-05-21 15:10:00,24.09,24.12,24.08,24.09,210000.0,17.9658,17.9881,17.9583,17.9658,210000.0
2014-05-21 15:20:00,24.08,24.1,24.08,24.09,177200.0,17.9583,17.9732,17.9583,17.9658,177200.0
2014-05-21 15:30:00,24.09,24.09,24.07,24.09,189600.0,17.9658,17.9658,17.9509,17.9658,189600.0
2014-05-21 15:40:00,24.09,24.09,24.06,24.06,229200.0,17.9658,17.9658,17.9434,17.9434,229200.0
2014-05-21 15:50:00,24.06,24.08,24.05,24.07,509200.0,17.9434,17.9583,17.9359,17.9509,509200.0
2014-05-22 09:30:00,24.06,24.11,24.05,24.11,176000.0,17.9434,17.9807,17.9359,17.9807,176000.0
2014-05-22 09:40:00,24.1,24.15,24.06,24.12,69200.0,17.9732,18.0105,17.9434,17.9881,69200.0
2014-05-22 09:50:00,24.11,24.11,24.06,24.08,33600.0,17.9807,17.9807,17.9434,17.9583,33600.0
2014-05-22 10:00:00,24.07,24.12,24.07,24.1,67200.0,17.9509,17.9881,17.9509,17.9732,67200.0
2014-05-22 10:10:00,24.1,24.11,24.08,24.1,63200.0,17.9732,17.9807,17.9583,17.9732,63200.0
2014-05-22 10:20:00,24.1,24.11,24.08,24.09,84400.0,17.9732,17.9807,17.9583,17.9658,84400.0
2014-05-22 10:30:00,24.09,24.12,24.09,24.12,33200.0,17.9658,17.9881,17.9658,17.9881,33200.0
2014-05-22 10:40:00,24.11,24.13,24.1,24.13,69600.0,17.9807,17.9956,17.9732,17.9956,69600.0
2014-05-22 10:50:00,24.14,24.16,24.12,24.15,67600.0,18.0031,18.018,17.9881,18.0105,67600.0
2014-05-22 11:00:00,24.15,24.17,24.14,24.15,58800.0,18.0105,18.0254,18.0031,18.0105,58800.0
2014-05-22 11:10:00,24.15,24.17,24.15,24.16,50800.0,18.0105,18.0254,18.0105,18.018,50800.0
2014-05-22 11:20:00,24.15,24.17,24.14,24.17,48400.0,18.0105,18.0254,18.0031,18.0254,48400.0
2014-05-22 11:30:00,24.17,24.18,24.13,24.14,132800.0,18.0254,18.0329,17.9956,18.0031,132800.0
2014-05-22 11:40:00,24.13,24.17,24.11,24.17,46800.0,17.9956,18.0254,17.9807,18.0254,46800.0
2014-05-22 11:50:00,24.17,24.2,24.16,24.2,136000.0,18.0254,18.0478,18.018,18.0478,136000.0
2014-05-22 12:00:00,24.2,24.2,24.18,24.18,53200.0,18.0478,18.0478,18.0329,18.0329,53200.0
2014-05-22 12:10:00,24.18,24.21,24.18,24.21,54400.0,18.0329,18.0553,18.0329,18.0553,54400.0
2014-05-22 12:20:00,24.21,24.24,24.2,24.24,128800.0,18.0553,18.0776,18.0478,18.0776,128800.0
2014-05-22 12:30:00,24.23,24.25,24.22,24.25,122000.0,18.0702,18.0851,18.0627,18.0851,122000.0
2014-05-22 12:40:00,24.25,24.26,24.24,24.24,223600.0,18.0851,18.0926,18.0776,18.0776,223600.0
2014-05-22 12:50:00,24.25,24.27,24.23,24.24,102800.0,18.0851,18.1,18.0702,18.0776,102800.0
2014-05-22 13:00:00,24.24,24.26,24.22,24.22,100800.0,18.0776,18.0926,18.0627,18.0627,100800.0
2014-05-22 13:10:00,24.22,24.23,24.21,24.23,67600.0,18.0627,18.0702,18.0553,18.0702,67600.0
2014-05-22 13:20:00,24.23,24.23,24.19,24.2,84400.0,18.0702,18.0702,18.0404,18.0478,84400.0
2014-05-22 13:30:00,24.2,24.2,24.19,24.19,60400.0,18.0478,18.0478,18.0404,18.0404,60400.0
2014-05-22 13:40:00,24.19,24.2,24.16,24.16,57200.0,18.0404,18.0478,18.018,18.018,57200.0
2014-05-22 13:50:00,24.16,24.17,24.15,24.15,48800.0,18.018,18.0254,18.0105,18.0105,48800.0
2014-05-22 14:00:00,24.16,24.16,24.14,24.15,54800.0,18.018,18.018,18.0031,18.0105,54800.0
2014-05-22 14:10:00,24.15,24.17,24.15,24.15,43600.0,18.0105,18.0254,18.0105,18.0105,43600.0
2014-05-22 14:20:00,24.15,24.18,24.15,24.16,37600.0,18.0105,18.0329,18.0105,18.018,37600.0
2014-05-22 14:30:00,24.16,24.17,24.15,24.15,80000.0,18.018,18.0254,18.0105,18.0105,80000.0
2014-05-22 14:40:00,24.15,24.16,24.15,24.15,80000.0,18.0105,18.018,18.0105,18.0105,80000.0
2014-05-22 14:50:00,24.15,24.15,24.14,24.15,68000.0,18.0105,18.0105,18.0031,18.0105,68000.0
2014-05-22 15:00:00,24.15,24.16,24.13,24.15,79600.0,18.0105,18.018,17.9956,18.0105,79600.0
2014-05-22 15:10:00,24.15,24.16,24.14,24.16,74400.0,18.0105,18.018,18.0031,18.018,74400.0
2014-05-22 15:20:00,24.16,24.16,24.14,24.15,116000.0,18.018,18.018,18.0031,18.0105,116000.0
2014-05-22 15:30:00,24.15,24.17,24.15,24.16,105600.0,18.0105,18.0254,18.0105,18.018,105600.0
2014-05-22 15:40:00,24.16,24.16,24.14,24.14,175600.0,18.018,18.018,18.0031,18.0031,175600.0
2014-05-22 15:50:00,24.14,24.17,24.14,24.16,322400.0,18.0031,18.0254,18.0031,18.018,322400.0
2014-05-23 09:30:00,24.15,24.24,24.15,24.18,145200.0,18.0105,18.0776,18.0105,18.0329,145200.0
2014-05-23 09:40:00,24.19,24.25,24.17,24.25,114400.0,18.0404,18.0851,18.0254,18.0851,114400.0
2014-05-23 09:50:00,24.25,24.25,24.17,24.19,63600.0,18.0851,18.0851,18.0254,18.0404,63600.0
2014-05-23 10:00:00,24.2,24.2,24.14,24.18,94000.0,18.0478,18.0478,18.0031,18.0329,94000.0
2014-05-23 10:10:00,24.17,24.19,24.14,24.17,78400.0,18.0254,18.0404,18.0031,18.0254,78400.0
2014-05-23 10:20:00,24.17,24.2,24.14,24.18,124400.0,18.0254,18.0478,18.0031,18.0329,124400.0
2014-05-23 10:30:00,24.18,24.21,24.16,24.21,112800.0,18.0329,18.0553,18.018,18.0553,112800.0
2014-05-23 10:40:00,24.22,24.23,24.18,24.18,89200.0,18.0627,18.0702,18.0329,18.0329,89200.0
2014-05-23 10:50:00,24.18,24.18,24.15,24.18,46400.0,18.0329,18.0329,18.0105,18.0329,46400.0
2014-05-23 11:00:00,24.18,24.23,24.18,24.22,40800.0,18.0329,18.0702,18.0329,18.0627,40800.0
2014-05-23 11:10:00,24.22,24.25,24.21,24.24,85600.0,18.0627,18.0851,18.0553,18.0776,85600.0
2014-05-23 11:20:00,24.24,24.24,24.16,24.16,96000.0,18.0776,18.0776,18.018,18.018,96000.0
2014-05-23 11:30:00,24.16,24.19,24.15,24.18,104800.0,18.018,18.0404,18.0105,18.0329,104800.0
2014-05-23 11:40:00,24.19,24.23,24.18,24.22,42800.0,18.0404,18.0702,18.0329,18.0627,42800.0
2014-05-23 11:50:00,24.23,24.23,24.22,24.22,88000.0,18.0702,18.0702,18.0627,18.0627,88000.0
2014-05-23 12:00:00,24.23,24.25,24.22,24.24,33200.0,18.0702,18.0851,18.0627,18.0776,33200.0
2014-05-23 12:10:00,24.24,24.24,24.22,24.23,67200.0,18.0776,18.0776,18.0627,18.0702,67200.0
2014-05-23 12:20:00,24.23,24.24,24.21,24.22,47600.0,18.0702,18.0776,18.0553,18.0627,47600.0
2014-05-23 12:30:00,24.22,24.25,24.22,24.24,40000.0,18.0627,18.0851,18.0627,18.0776,40000.0
2014-05-23 12:40:00,24.24,24.26,24.23,24.25,53200.0,18.0776,18.0926,18.0702,18.0851,53200.0
2014-05-23 12:50:00,24.25,24.27,24.25,24.26,83600.0,18.0851,18.1,18.0851,18.0926,83600.0
2014-05-23 13:00:00,24.26,24.26,24.25,24.25,79600.0,18.0926,18.0926,18.0851,18.0851,79600.0
2014-05-23 13:10:00,24.25,24.25,24.24,24.25,84000.0,18.0851,18.0851,18.0776,18.0851,84000.0
2014-05-23 13:20:00,24.25,24.25,24.18,24.22,376800.0,18.0851,18.0851,18.0329,18.0627,376800.0
2014-05-23 13:30:00,24.21,24.22,24.2,24.21,90000.0,18.0553,18.0627,18.0478,18.0553,90000.0
2014-05-23 13:40:00,24.21,24.23,24.2,24.23,79200.0,18.0553,18.0702,18.0478,18.0702,79200.0
2014-05-23 13:50:00,24.23,24.24,24.21,24.23,81200.0,18.0702,18.0776,18.0553,18.0702,81200.0
2014-05-23 14:00:00,24.22,24.23,24.2,24.21,119200.0,18.0627,18.0702,18.0478,18.0553,119200.0
2014-05-23 14:10:00,24.2,24.23,24.18,24.18,81200.0,18.0478,18.0702,18.0329,18.0329,81200.0
2014-05-23 14:20:00,24.19,24.22,24.18,24.22,94000.0,18.0404,18.0627,18.0329,18.0627,94000.0
2014-05-23 14:30:00,24.22,24.23,24.19,24.2,106800.0,18.0627,18.0702,18.0404,18.0478,106800.0
2014-05-23 14:40:00,24.2,24.2,24.19,24.2,86000.0,18.0478,18.0478,18.0404,18.0478,86000.0
2014-05-23 14:50:00,24.2,24.2,24.2,24.2,73600.0,18.0478,18.0478,18.0478,18.0478,73600.0
2014-05-23 15:00:00,24.2,24.21,24.18,24.18,58000.0,18.0478,18.0553,18.0329,18.0329,58000.0
2014-05-23 15:10:00,24.18,24.18,24.16,24.16,72400.0,18.0329,18.0329,18.018,18.018,72400.0
2014-05-23 15:20:00,24.16,24.17,24.13,24.14,108000.0,18.018,18.0254,17.9956,18.0031,108000.0
2014-05-23 15:30:00,24.14,24.14,24.11,24.11,145600.0,18.0031,18.0031,17.9807,17.9807,145600.0
2014-05-23 15:40:00,24.11,24.14,24.11,24.12,191200.0,17.9807,18.0031,17.9807,17.9881,191200.0
2014-05-23 15:50:00,24.12,24.13,24.11,24.11,456000.0,17.9881,17.9956,17.9807,17.9807,456000.0
2014-05-27 09:30:00,24.31,24.42,24.25,24.27,212800.0,18.1298,18.2119,18.0851,18.1,212800.0
2014-05-27 09:40:00,24.26,24.33,24.24,24.27,205600.0,18.0926,18.1448,18.0776,18.1,205600.0
2014-05-27 09:50:00,24.27,24.31,24.25,24.29,81200.0,18.1,18.1298,18.0851,18.1149,81200.0
2014-05-27 10:00:00,24.29,24.3,24.25,24.26,184800.0,18.1149,18.1224,18.0851,18.0926,184800.0
2014-05-27 10:10:00,24.26,24.29,24.25,24.28,253200.0,18.0926,18.1149,18.0851,18.1075,253200.0
2014-05-27 10:20:00,24.29,24.31,24.25,24.28,128800.0,18.1149,18.1298,18.0851,18.1075,128800.0
2014-05-27 10:30:00,24.29,24.3,24.26,24.27,84000.0,18.1149,18.1224,18.0926,18.1,84000.0
2014-05-27 10:40:00,24.27,24.31,24.27,24.28,68800.0,18.1,18.1298,18.1,18.1075,68800.0
2014-05-27 10:50:00,24.29,24.3,24.27,24.3,47200.0,18.1149,18.1224,18.1,18.1224,47200.0
2014-05-27 11:00:00,24.3,24.31,24.27,24.29,56000.0,18.1224,18.1298,18.1,18.1149,56000.0
2014-05-27 11:10:00,24.29,24.31,24.27,24.27,60000.0,18.1149,18.1298,18.1,18.1,60000.0
2014-05-27 11:20:00,24.27,24.31,24.27,24.3,105600.0,18.1,18.1298,18.1,18.1224,105600.0
2014-05-27 11:30:00,24.3,24.32,24.3,24.3,149200.0,18.1224,18.1373,18.1224,18.1224,149200.0
2014-05-27 11:40:00,24.3,24.32,24.29,24.3,165600.0,18.1224,18.1373,18.1149,18.1224,165600.0
2014-05-27 11:50:00,24.3,24.31,24.29,24.29,58400.0,18.1224,18.1298,18.1149,18.1149,58400.0
2014-05-27 12:00:00,24.28,24.3,24.23,24.23,104800.0,18.1075,18.1224,18.0702,18.0702,104800.0
2014-05-27 12:10:00,24.23,24.28,24.23,24.27,81200.0,18.0702,18.1075,18.0702,18.1,81200.0
2014-05-27 12:20:00,24.27,24.28,24.25,24.28,108000.0,18.1,18.1075,18.0851,18.1075,108000.0
2014-05-27 12:30:00,24.29,24.29,24.25,24.25,80400.0,18.1149,18.1149,18.0851,18.0851,80400.0
2014-05-27 12:40:00,24.25,24.25,24.23,24.23,70800.0,18.0851,18.0851,18.0702,18.0702,70800.0
2014-05-27 12:50:00,24.23,24.25,24.22,24.24,42400.0,18.0702,18.0851,18.0627,18.0776,42400.0
2014-05-27 13:00:00,24.24,24.25,24.21,24.22,56000.0,18.0776,18.0851,18.0553,18.0627,56000.0
2014-05-27 13:10:00,24.23,24.26,24.22,24.26,41600.0,18.0702,18.0926,18.0627,18.0926,41600.0
2014-05-27 13:20:00,24.26,24.27,24.24,24.24,62800.0,18.0926,18.1,18.0776,18.0776,62800.0
2014-05-27 13:30:00,24.24,24.26,24.22,24.24,137200.0,18.0776,18.0926,18.0627,18.0776,137200.0
2014-05-27 13:40:00,24.24,24.26,24.22,24.22,73200.0,18.0776,18.0926,18.0627,18.0627,73200.0
2014-05-27 13:50:00,24.22,24.22,24.19,24.2,94400.0,18.0627,18.0627,18.0404,18.0478,94400.0
2014-05-27 14:00:00,24.2,24.21,24.2,24.21,68400.0,18.0478,18.0553,18.0478,18.0553,68400.0
2014-05-27 14:10:00,24.21,24.21,24.18,24.19,247600.0,18.0553,18.0553,18.0329,18.0404,247600.0
2014-05-27 14:20:00,24.19,24.19,24.17,24.18,67600.0,18.0404,18.0404,18.0254,18.0329,67600.0
2014-05-27 14:30:00,24.18,24.19,24.17,24.18,169200.0,18.0329,18.0404,18.0254,18.0329,169200.0
2014-05-27 14:40:00,24.18,24.18,24.16,24.16,86800.0,18.0329,18.0329,18.018,18.018,86800.0
2014-05-27 14:50:00,24.17,24.19,24.16,24.18,92000.0,18.0254,18.0404,18.018,18.0329,92000.0
2014-05-27 15:00:00,24.17,24.2,24.17,24.18,150000.0,18.0254,18.0478,18.0254,18.0329,150000.0
2014-05-27 15:10:00,24.18,24.2,24.17,24.17,126000.0,18.0329,18.0478,18.0254,18.0254,126000.0
2014-05-27 15:20:00,24.18,24.18,24.14,24.15,124000.0,18.0329,18.0329,18.0031,18.0105,124000.0
2014-05-27 15:30:00,24.15,24.15,24.11,24.14,142800.0,18.0105,18.0105,17.9807,18.0031,142800.0
2014-05-27 15:40:00,24.14,24.15,24.13,24.15,188800.0,18.0031,18.0105,17.9956,18.0105,188800.0
2014-05-27 15:50:00,24.15,24.15,24.12,24.13,474800.0,18.0105,18.0105,17.9881,17.9956,474800.0
2014-05-28 09:30:00,24.13,24.21,24.1,24.1,166400.0,17.9956,18.0553,17.9732,17.9732,166400.0
2014-05-28 09:40:00,24.1,24.13,24.08,24.08,94400.0,17.9732,17.9956,17.9583,17.9583,94400.0
2014-05-28 09:50:00,24.08,24.11,24.08,24.1,74000.0,17.9583,17.9807,17.9583,17.9732,74000.0
2014-05-28 10:00:00,24.1,24.24,24.1,24.22,353600.0,17.9732,18.0776,17.9732,18.0627,353600.0
2014-05-28 10:10:00,24.21,24.29,24.19,24.28,154000.0,18.0553,18.1149,18.0404,18.1075,154000.0
2014-05-28 10:20:00,24.28,24.28,24.22,24.22,149600.0,18.1075,18.1075,18.0627,18.0627,149600.0
2014-05-28 10:30:00,24.22,24.28,24.21,24.25,222000.0,18.0627,18.1075,18.0553,18.0851,222000.0
2014-05-28 10:40:00,24.25,24.28,24.25,24.28,167600.0,18.0851,18.1075,18.0851,18.1075,167600.0
2014-05-28 10:50:00,24.28,24.31,24.28,24.3,122400.0,18.1075,18.1298,18.1075,18.1224,122400.0
2014-05-28 11:00:00,24.3,24.31,24.29,24.31,81600.0,18.1224,18.1298,18.1149,18.1298,81600.0
2014-05-28 11:10:00,24.31,24.36,24.31,24.35,118000.0,18.1298,18.1671,18.1298,18.1597,118000.0
2014-05-28 11:20:00,24.35,24.36,24.33,24.36,70400.0,18.1597,18.1671,18.1448,18.1671,70400.0
2014-05-28 11:30:00,24.36,24.36,24.3,24.3,160400.0,18.1671,18.1671,18.1224,18.1224,160400.0
2014-05-28 11:40:00,24.3,24.32,24.28,24.31,84800.0,18.1224,18.1373,18.1075,18.1298,84800.0
2014-05-28 11:50:00,24.31,24.36,24.31,24.35,90000.0,18.1298,18.1671,18.1298,18.1597,90000.0
2014-05-28 12:00:00,24.35,24.35,24.32,24.33,110800.0,18.1597,18.1597,18.1373,18.1448,110800.0
2014-05-28 12:10:00,24.33,24.33,24.31,24.32,84400.0,18.1448,18.1448,18.1298,18.1373,84400.0
2014-05-28 12:20:00,24.32,24.32,24.31,24.32,59600.0,18.1373,18.1373,18.1298,18.1373,59600.0
2014-05-28 12:30:00,24.32,24.34,24.32,24.34,83600.0,18.1373,18.1522,18.1373,18.1522,83600.0
2014-05-28 12:40:00,24.34,24.36,24.33,24.35,118800.0,18.1522,18.1671,18.1448,18.1597,118800.0
2014-05-28 12:50:00,24.35,24.36,24.33,24.34,108800.0,18.1597,18.1671,18.1448,18.1522,108800.0
2014-05-28 13:00:00,24.34,24.35,24.34,24.34,118800.0,18.1522,18.1597,18.1522,18.1522,118800.0
2014-05-28 13:10:00,24.34,24.38,24.34,24.38,134800.0,18.1522,18.1821,18.1522,18.1821,134800.0
2014-05-28 13:20:00,24.38,24.38,24.36,24.36,96800.0,18.1821,18.1821,18.1671,18.1671,96800.0
2014-05-28 13:30:00,24.36,24.36,24.34,24.34,353200.0,18.1671,18.1671,18.1522,18.1522,353200.0
2014-05-28 13:40:00,24.34,24.34,24.32,24.32,83200.0,18.1522,18.1522,18.1373,18.1373,83200.0
2014-05-28 13:50:00,24.32,24.32,24.29,24.3,76000.0,18.1373,18.1373,18.1149,18.1224,76000.0
2014-05-28 14:00:00,24.3,24.31,24.3,24.3,104400.0,18.1224,18.1298,18.1224,18.1224,104400.0
2014-05-28 14:10:00,24.3,24.3,24.28,24.28,176800.0,18.1224,18.1224,18.1075,18.1075,176800.0
2014-05-28 14:20:00,24.28,24.31,24.28,24.3,164800.0,18.1075,18.1298,18.1075,18.1224,164800.0
2014-05-28 14:30:00,24.3,24.33,24.3,24.33,114400.0,18.1224,18.1448,18.1224,18.1448,114400.0
2014-05-28 14:40:00,24.33,24.34,24.32,24.33,174400.0,18.1448,18.1522,18.1373,18.1448,174400.0
2014-05-28 14:50:00,24.33,24.36,24.33,24.36,92800.0,18.1448,18.1671,18.1448,18.1671,92800.0
2014-05-28 15:00:00,24.36,24.37,24.34,24.35,135200.0,18.1671,18.1746,18.1522,18.1597,135200.0
2014-05-28 15:10:00,24.35,24.35,24.33,24.34,86400.0,18.1597,18.1597,18.1448,18.1522,86400.0
2014-05-28 15:20:00,24.34,24.36,24.34,24.36,100000.0,18.1522,18.1671,18.1522,18.1671,100000.0
2014-05-28 15:30:00,24.36,24.37,24.34,24.35,122400.0,18.1671,18.1746,18.1522,18.1597,122400.0
2014-05-28 15:40:00,24.35,24.38,24.35,24.37,347200.0,18.1597,18.1821,18.1597,18.1746,347200.0
2014-05-28 15:50:00,24.37,24.37,24.34,24.34,368000.0,18.1746,18.1746,18.1522,18.1522,368000.0
2014-05-29 09:30:00,24.18,24.32,24.11,24.19,140400.0,18.1683,18.2735,18.1157,18.1758,140400.0
2014-05-29 09:40:00,24.16,24.17,24.06,24.15,151600.0,18.1533,18.1608,18.0781,18.1458,151600.0
2014-05-29 09:50:00,24.15,24.17,24.07,24.09,126800.0,18.1458,18.1608,18.0857,18.1007,126800.0
2014-05-29 10:00:00,24.09,24.1,24.06,24.07,77600.0,18.1007,18.1082,18.0781,18.0857,77600.0
2014-05-29 10:10:00,24.07,24.08,24.03,24.05,129200.0,18.0857,18.0932,18.0556,18.0706,129200.0
2014-05-29 10:20:00,24.04,24.1,24.04,24.07,76000.0,18.0631,18.1082,18.0631,18.0857,76000.0
2014-05-29 10:30:00,24.06,24.09,24.03,24.03,100400.0,18.0781,18.1007,18.0556,18.0556,100400.0
2014-05-29 10:40:00,24.03,24.06,24.02,24.05,96000.0,18.0556,18.0781,18.0481,18.0706,96000.0
2014-05-29 10:50:00,24.05,24.08,24.05,24.05,218400.0,18.0706,18.0932,18.0706,18.0706,218400.0
2014-05-29 11:00:00,24.05,24.07,24.01,24.05,122000.0,18.0706,18.0857,18.0406,18.0706,122000.0
2014-05-29 11:10:00,24.05,24.05,24.02,24.04,139200.0,18.0706,18.0706,18.0481,18.0631,139200.0
2014-05-29 11:20:00,24.04,24.04,24.0,24.02,105600.0,18.0631,18.0631,18.0331,18.0481,105600.0
2014-05-29 11:30:00,24.02,24.04,23.99,24.03,100000.0,18.0481,18.0631,18.0255,18.0556,100000.0
2014-05-29 11:40:00,24.03,24.06,24.03,24.05,51600.0,18.0556,18.0781,18.0556,18.0706,51600.0
2014-05-29 11:50:00,24.05,24.05,24.02,24.04,32400.0,18.0706,18.0706,18.0481,18.0631,32400.0
2014-05-29 12:00:00,24.05,24.06,24.02,24.04,47600.0,18.0706,18.0781,18.0481,18.0631,47600.0
2014-05-29 12:10:00,24.03,24.06,24.02,24.03,47600.0,18.0556,18.0781,18.0481,18.0556,47600.0
2014-05-29 12:20:00,24.02,24.07,24.02,24.06,64800.0,18.0481,18.0857,18.0481,18.0781,64800.0
2014-05-29 12:30:00,24.06,24.08,24.05,24.07,42400.0,18.0781,18.0932,18.0706,18.0857,42400.0
2014-05-29 12:40:00,24.07,24.07,24.04,24.04,73600.0,18.0857,18.0857,18.0631,18.0631,73600.0
2014-05-29 12:50:00,24.05,24.05,24.01,24.02,40400.0,18.0706,18.0706,18.0406,18.0481,40400.0
2014-05-29 13:00:00,24.02,24.04,24.01,24.03,40800.0,18.0481,18.0631,18.0406,18.0556,40800.0
2014-05-29 13:10:00,24.03,24.04,24.01,24.03,87200.0,18.0556,18.0631,18.0406,18.0556,87200.0
2014-05-29 13:20:00,24.03,24.03,24.01,24.01,218800.0,18.0556,18.0556,18.0406,18.0406,218800.0
2014-05-29 13:30:00,24.01,24.03,24.0,24.01,78000.0,18.0406,18.0556,18.0331,18.0406,78000.0
2014-05-29 13:40:00,24.0,24.03,24.0,24.02,58400.0,18.0331,18.0556,18.0331,18.0481,58400.0
2014-05-29 13:50:00,24.02,24.03,24.0,24.01,94800.0,18.0481,18.0556,18.0331,18.0406,94800.0
2014-05-29 14:00:00,24.01,24.03,24.01,24.03,64000.0,18.0406,18.0556,18.0406,18.0556,64000.0
2014-05-29 14:10:00,24.02,24.04,24.02,24.02,48400.0,18.0481,18.0631,18.0481,18.0481,48400.0
2014-05-29 14:20:00,24.02,24.05,24.02,24.04,73200.0,18.0481,18.0706,18.0481,18.0631,73200.0
2014-05-29 14:30:00,24.04,24.09,24.03,24.09,93200.0,18.0631,18.1007,18.0556,18.1007,93200.0
2014-05-29 14:40:00,24.1,24.11,24.09,24.1,100000.0,18.1082,18.1157,18.1007,18.1082,100000.0
2014-05-29 14:50:00,24.1,24.11,24.09,24.09,100800.0,18.1082,18.1157,18.1007,18.1007,100800.0
2014-05-29 15:00:00,24.09,24.12,24.08,24.1,156000.0,18.1007,18.1232,18.0932,18.1082,156000.0
2014-05-29 15:10:00,24.1,24.13,24.09,24.12,75600.0,18.1082,18.1307,18.1007,18.1232,75600.0
2014-05-29 15:20:00,24.12,24.14,24.11,24.13,129200.0,18.1232,18.1382,18.1157,18.1307,129200.0
2014-05-29 15:30:00,24.13,24.13,24.11,24.11,172000.0,18.1307,18.1307,18.1157,18.1157,172000.0
2014-05-29 15:40:00,24.1,24.11,24.08,24.08,265600.0,18.1082,18.1157,18.0932,18.0932,265600.0
2014-05-29 15:50:00,24.08,24.15,24.08,24.14,641600.0,18.0932,18.1458,18.0932,18.1382,641600.0
2014-05-30 09:30:00,24.15,24.21,24.12,24.16,93200.0,18.1458,18.1908,18.1232,18.1533,93200.0
2014-05-30 09:40:00,24.15,24.17,24.08,24.11,149200.0,18.1458,18.1608,18.0932,18.1157,149200.0
2014-05-30 09:50:00,24.11,24.16,24.09,24.15,144400.0,18.1157,18.1533,18.1007,18.1458,144400.0
2014-05-30 10:00:00,24.15,24.21,24.15,24.2,304400.0,18.1458,18.1908,18.1458,18.1833,304400.0
2014-05-30 10:10:00,24.19,24.24,24.19,24.23,265600.0,18.1758,18.2134,18.1758,18.2059,265600.0
2014-05-30 10:20:00,24.22,24.29,24.21,24.28,147200.0,18.1984,18.251,18.1908,18.2434,147200.0
2014-05-30 10:30:00,24.28,24.33,24.28,24.33,110400.0,18.2434,18.281,18.2434,18.281,110400.0
2014-05-30 10:40:00,24.33,24.35,24.31,24.34,105600.0,18.281,18.296,18.266,18.2885,105600.0
2014-05-30 10:50:00,24.34,24.34,24.27,24.29,86000.0,18.2885,18.2885,18.2359,18.251,86000.0
2014-05-30 11:00:00,24.29,24.29,24.25,24.27,70800.0,18.251,18.251,18.2209,18.2359,70800.0
2014-05-30 11:10:00,24.27,24.27,24.24,24.25,68000.0,18.2359,18.2359,18.2134,18.2209,68000.0
2014-05-30 11:20:00,24.25,24.28,24.25,24.26,64800.0,18.2209,18.2434,18.2209,18.2284,64800.0
2014-05-30 11:30:00,24.26,24.28,24.24,24.25,80800.0,18.2284,18.2434,18.2134,18.2209,80800.0
2014-05-30 11:40:00,24.25,24.27,24.25,24.25,49200.0,18.2209,18.2359,18.2209,18.2209,49200.0
2014-05-30 11:50:00,24.24,24.28,24.24,24.26,55600.0,18.2134,18.2434,18.2134,18.2284,55600.0
2014-05-30 12:00:00,24.26,24.26,24.24,24.24,68000.0,18.2284,18.2284,18.2134,18.2134,68000.0
2014-05-30 12:10:00,24.23,24.28,24.22,24.28,74400.0,18.2059,18.2434,18.1984,18.2434,74400.0
2014-05-30 12:20:00,24.27,24.31,24.27,24.31,48400.0,18.2359,18.266,18.2359,18.266,48400.0
2014-05-30 12:30:00,24.31,24.33,24.31,24.32,50800.0,18.266,18.281,18.266,18.2735,50800.0
2014-05-30 12:40:00,24.31,24.34,24.31,24.31,46400.0,18.266,18.2885,18.266,18.266,46400.0
2014-05-30 12:50:00,24.3,24.33,24.29,24.33,105600.0,18.2585,18.281,18.251,18.281,105600.0
2014-05-30 13:00:00,24.33,24.34,24.32,24.34,82400.0,18.281,18.2885,18.2735,18.2885,82400.0
2014-05-30 13:10:00,24.34,24.34,24.31,24.32,60800.0,18.2885,18.2885,18.266,18.2735,60800.0
2014-05-30 13:20:00,24.31,24.33,24.28,24.3,154400.0,18.266,18.281,18.2434,18.2585,154400.0
2014-05-30 13:30:00,24.3,24.3,24.27,24.29,99200.0,18.2585,18.2585,18.2359,18.251,99200.0
2014-05-30 13:40:00,24.29,24.3,24.28,24.3,77600.0,18.251,18.2585,18.2434,18.2585,77600.0
2014-05-30 13:50:00,24.3,24.3,24.27,24.29,76800.0,18.2585,18.2585,18.2359,18.251,76800.0
2014-05-30 14:00:00,24.29,24.31,24.28,24.29,116000.0,18.251,18.266,18.2434,18.251,116000.0
2014-05-30 14:10:00,24.29,24.31,24.27,24.27,106400.0,18.251,18.266,18.2359,18.2359,106400.0
2014-05-30 14:20:00,24.27,24.28,24.25,24.28,401200.0,18.2359,18.2434,18.2209,18.2434,401200.0
2014-05-30 14:30:00,24.28,24.28,24.27,24.28,170800.0,18.2434,18.2434,18.2359,18.2434,170800.0
2014-05-30 14:40:00,24.28,24.28,24.27,24.28,166400.0,18.2434,18.2434,18.2359,18.2434,166400.0
2014-05-30 14:50:00,24.27,24.32,24.27,24.29,187200.0,18.2359,18.2735,18.2359,18.251,187200.0
2014-05-30 15:00:00,24.29,24.29,24.27,24.27,166800.0,18.251,18.251,18.2359,18.2359,166800.0
2014-05-30 15:10:00,24.27,24.31,24.27,24.3,107200.0,18.2359,18.266,18.2359,18.2585,107200.0
2014-05-30 15:20:00,24.31,24.31,24.27,24.29,156800.0,18.266,18.266,18.2359,18.251,156800.0
2014-05-30 15:30:00,24.28,24.3,24.27,24.27,189600.0,18.2434,18.2585,18.2359,18.2359,189600.0
2014-05-30 15:40:00,24.27,24.33,24.27,24.33,322400.0,18.2359,18.281,18.2359,18.281,322400.0
2014-05-30 15:50:00,24.33,24.36,24.32,24.34,838800.0,18.281,18.3036,18.2735,18.2885,838800.0
2014-06-02 09:30:00,24.29,24.31,24.16,24.27,204000.0,18.251,18.266,18.1533,18.2359,204000.0
2014-06-02 09:40:00,24.27,24.32,24.26,24.28,48400.0,18.2359,18.2735,18.2284,18.2434,48400.0
2014-06-02 09:50:00,24.29,24.36,24.29,24.3,90400.0,18.251,18.3036,18.251,18.2585,90400.0
2014-06-02 10:00:00,24.3,24.38,24.27,24.37,104400.0,18.2585,18.3186,18.2359,18.3111,104400.0
2014-06-02 10:10:00,24.38,24.39,24.31,24.31,185600.0,18.3186,18.3261,18.266,18.266,185600.0
2014-06-02 10:20:00,24.31,24.34,24.28,24.32,96000.0,18.266,18.2885,18.2434,18.2735,96000.0
2014-06-02 10:30:00,24.32,24.32,24.29,24.29,55200.0,18.2735,18.2735,18.251,18.251,55200.0
2014-06-02 10:40:00,24.29,24.3,24.27,24.3,125200.0,18.251,18.2585,18.2359,18.2585,125200.0
2014-06-02 10:50:00,24.3,24.3,24.25,24.29,95600.0,18.2585,18.2585,18.2209,18.251,95600.0
2014-06-02 11:00:00,24.29,24.38,24.29,24.36,170000.0,18.251,18.3186,18.251,18.3036,170000.0
2014-06-02 11:10:00,24.36,24.41,24.36,24.4,140800.0,18.3036,18.3411,18.3036,18.3336,140800.0
2014-06-02 11:20:00,24.4,24.44,24.38,24.4,195200.0,18.3336,18.3637,18.3186,18.3336,195200.0
2014-06-02 11:30:00,24.4,24.41,24.35,24.36,98800.0,18.3336,18.3411,18.296,18.3036,98800.0
2014-06-02 11:40:00,24.36,24.36,24.32,24.35,95200.0,18.3036,18.3036,18.2735,18.296,95200.0
2014-06-02 11:50:00,24.35,24.39,24.34,24.37,109600.0,18.296,18.3261,18.2885,18.3111,109600.0
2014-06-02 12:00:00,24.36,24.36,24.32,24.32,77600.0,18.3036,18.3036,18.2735,18.2735,77600.0
2014-06-02 12:10:00,24.32,24.33,24.31,24.32,57200.0,18.2735,18.281,18.266,18.2735,57200.0
2014-06-02 12:20:00,24.32,24.37,24.32,24.36,70800.0,18.2735,18.3111,18.2735,18.3036,70800.0
2014-06-02 12:30:00,24.37,24.37,24.34,24.34,44400.0,18.3111,18.3111,18.2885,18.2885,44400.0
2014-06-02 12:40:00,24.34,24.36,24.34,24.36,32800.0,18.2885,18.3036,18.2885,18.3036,32800.0
2014-06-02 12:50:00,24.36,24.37,24.35,24.36,44400.0,18.3036,18.3111,18.296,18.3036,44400.0
2014-06-02 13:00:00,24.36,24.36,24.32,24.33,44400.0,18.3036,18.3036,18.2735,18.281,44400.0
2014-06-02 13:10:00,24.33,24.33,24.31,24.33,38000.0,18.281,18.281,18.266,18.281,38000.0
2014-06-02 13:20:00,24.32,24.35,24.31,24.34,73200.0,18.2735,18.296,18.266,18.2885,73200.0
2014-06-02 13:30:00,24.34,24.37,24.34,24.37,54800.0,18.2885,18.3111,18.2885,18.3111,54800.0
2014-06-02 13:40:00,24.37,24.4,24.37,24.39,112800.0,18.3111,18.3336,18.3111,18.3261,112800.0
2014-06-02 13:50:00,24.4,24.43,24.4,24.4,101600.0,18.3336,18.3561,18.3336,18.3336,101600.0
2014-06-02 14:00:00,24.4,24.41,24.39,24.41,80400.0,18.3336,18.3411,18.3261,18.3411,80400.0
2014-06-02 14:10:00,24.41,24.42,24.39,24.4,117600.0,18.3411,18.3486,18.3261,18.3336,117600.0
2014-06-02 14:20:00,24.39,24.42,24.39,24.41,81600.0,18.3261,18.3486,18.3261,18.3411,81600.0
2014-06-02 14:30:00,24.41,24.41,24.39,24.39,107200.0,18.3411,18.3411,18.3261,18.3261,107200.0
2014-06-02 14:40:00,24.39,24.4,24.38,24.38,104800.0,18.3261,18.3336,18.3186,18.3186,104800.0
2014-06-02 14:50:00,24.38,24.4,24.34,24.35,61200.0,18.3186,18.3336,18.2885,18.296,61200.0
2014-06-02 15:00:00,24.35,24.35,24.33,24.34,48800.0,18.296,18.296,18.281,18.2885,48800.0
2014-06-02 15:10:00,24.34,24.35,24.31,24.33,85600.0,18.2885,18.296,18.266,18.281,85600.0
2014-06-02 15:20:00,24.34,24.34,24.32,24.33,68000.0,18.2885,18.2885,18.2735,18.281,68000.0
2014-06-02 15:30:00,24.33,24.34,24.31,24.31,127200.0,18.281,18.2885,18.266,18.266,127200.0
2014-06-02 15:40:00,24.31,24.33,24.3,24.31,168400.0,18.266,18.281,18.2585,18.266,168400.0
2014-06-02 15:50:00,24.32,24.32,24.3,24.3,337200.0,18.2735,18.2735,18.2585,18.2585,337200.0
2014-06-03 09:30:00,24.29,24.33,24.22,24.29,159200.0,18.251,18.281,18.1984,18.251,159200.0
2014-06-03 09:40:00,24.3,24.38,24.29,24.37,163600.0,18.2585,18.3186,18.251,18.3111,163600.0
2014-06-03 09:50:00,24.37,24.41,24.34,24.34,154400.0,18.3111,18.3411,18.2885,18.2885,154400.0
2014-06-03 10:00:00,24.34,24.34,24.25,24.25,178000.0,18.2885,18.2885,18.2209,18.2209,178000.0
2014-06-03 10:10:00,24.27,24.29,24.25,24.26,119600.0,18.2359,18.251,18.2209,18.2284,119600.0
2014-06-03 10:20:00,24.26,24.32,24.25,24.32,138800.0,18.2284,18.2735,18.2209,18.2735,138800.0
2014-06-03 10:30:00,24.32,24.33,24.31,24.33,168800.0,18.2735,18.281,18.266,18.281,168800.0
2014-06-03 10:40:00,24.33,24.33,24.24,24.24,168400.0,18.281,18.281,18.2134,18.2134,168400.0
2014-06-03 10:50:00,24.24,24.26,24.24,24.24,84400.0,18.2134,18.2284,18.2134,18.2134,84400.0
2014-06-03 11:00:00,24.25,24.28,24.24,24.28,173200.0,18.2209,18.2434,18.2134,18.2434,173200.0
2014-06-03 11:10:00,24.28,24.29,24.24,24.24,177600.0,18.2434,18.251,18.2134,18.2134,177600.0
2014-06-03 11:20:00,24.24,24.28,24.24,24.28,131600.0,18.2134,18.2434,18.2134,18.2434,131600.0
2014-06-03 11:30:00,24.28,24.29,24.24,24.25,248000.0,18.2434,18.251,18.2134,18.2209,248000.0
2014-06-03 11:40:00,24.25,24.28,24.23,24.24,131200.0,18.2209,18.2434,18.2059,18.2134,131200.0
2014-06-03 11:50:00,24.25,24.31,24.24,24.31,178000.0,18.2209,18.266,18.2134,18.266,178000.0
2014-06-03 12:00:00,24.31,24.33,24.3,24.31,58400.0,18.266,18.281,18.2585,18.266,58400.0
2014-06-03 12:10:00,24.31,24.35,24.31,24.31,64000.0,18.266,18.296,18.266,18.266,64000.0
2014-06-03 12:20:00,24.31,24.35,24.31,24.35,53200.0,18.266,18.296,18.266,18.296,53200.0
2014-06-03 12:30:00,24.36,24.36,24.3,24.3,60400.0,18.3036,18.3036,18.2585,18.2585,60400.0
2014-06-03 12:40:00,24.31,24.34,24.31,24.33,51200.0,18.266,18.2885,18.266,18.281,51200.0
2014-06-03 12:50:00,24.33,24.36,24.32,24.35,44000.0,18.281,18.3036,18.2735,18.296,44000.0
2014-06-03 13:00:00,24.35,24.35,24.34,24.34,52800.0,18.296,18.296,18.2885,18.2885,52800.0
2014-06-03 13:10:00,24.34,24.35,24.32,24.33,121600.0,18.2885,18.296,18.2735,18.281,121600.0
2014-06-03 13:20:00,24.32,24.34,24.32,24.33,81200.0,18.2735,18.2885,18.2735,18.281,81200.0
2014-06-03 13:30:00,24.33,24.35,24.32,24.34,82000.0,18.281,18.296,18.2735,18.2885,82000.0
2014-06-03 13:40:00,24.33,24.34,24.32,24.32,88000.0,18.281,18.2885,18.2735,18.2735,88000.0
2014-06-03 13:50:00,24.32,24.34,24.3,24.33,139200.0,18.2735,18.2885,18.2585,18.281,139200.0
2014-06-03 14:00:00,24.34,24.35,24.3,24.3,84800.0,18.2885,18.296,18.2585,18.2585,84800.0
2014-06-03 14:10:00,24.3,24.3,24.29,24.3,113200.0,18.2585,18.2585,18.251,18.2585,113200.0
2014-06-03 14:20:00,24.3,24.3,24.29,24.3,100800.0,18.2585,18.2585,18.251,18.2585,100800.0
2014-06-03 14:30:00,24.3,24.33,24.29,24.33,100400.0,18.2585,18.281,18.251,18.281,100400.0
2014-06-03 14:40:00,24.33,24.34,24.32,24.33,99200.0,18.281,18.2885,18.2735,18.281,99200.0
2014-06-03 14:50:00,24.33,24.35,24.32,24.33,98400.0,18.281,18.296,18.2735,18.281,98400.0
2014-06-03 15:00:00,24.32,24.32,24.3,24.31,122000.0,18.2735,18.2735,18.2585,18.266,122000.0
2014-06-03 15:10:00,24.31,24.31,24.3,24.3,153600.0,18.266,18.266,18.2585,18.2585,153600.0
2014-06-03 15:20:00,24.3,24.31,24.28,24.3,116000.0,18.2585,18.266,18.2434,18.2585,116000.0
2014-06-03 15:30:00,24.3,24.31,24.29,24.31,131200.0,18.2585,18.266,18.251,18.266,131200.0
2014-06-03 15:40:00,24.31,24.31,24.28,24.28,253200.0,18.266,18.266,18.2434,18.2434,253200.0
2014-06-03 15:50:00,24.28,24.29,24.27,24.29,438400.0,18.2434,18.251,18.2359,18.251,438400.0
2014-06-04 09:30:00,24.25,24.31,24.22,24.26,196000.0,18.2209,18.266,18.1984,18.2284,196000.0
2014-06-04 09:40:00,24.26,24.3,24.23,24.29,58400.0,18.2284,18.2585,18.2059,18.251,58400.0
2014-06-04 09:50:00,24.28,24.3,24.25,24.27,81600.0,18.2434,18.2585,18.2209,18.2359,81600.0
2014-06-04 10:00:00,24.27,24.29,24.25,24.28,223200.0,18.2359,18.251,18.2209,18.2434,223200.0
2014-06-04 10:10:00,24.27,24.27,24.2,24.22,95200.0,18.2359,18.2359,18.1833,18.1984,95200.0
2014-06-04 10:20:00,24.22,24.22,24.15,24.18,82000.0,18.1984,18.1984,18.1458,18.1683,82000.0
2014-06-04 10:30:00,24.18,24.21,24.18,24.2,69600.0,18.1683,18.1908,18.1683,18.1833,69600.0
2014-06-04 10:40:00,24.21,24.23,24.18,24.22,108800.0,18.1908,18.2059,18.1683,18.1984,108800.0
2014-06-04 10:50:00,24.23,24.25,24.22,24.23,113200.0,18.2059,18.2209,18.1984,18.2059,113200.0
2014-06-04 11:00:00,24.23,24.24,24.21,24.22,68000.0,18.2059,18.2134,18.1908,18.1984,68000.0
2014-06-04 11:10:00,24.22,24.25,24.21,24.25,128400.0,18.1984,18.2209,18.1908,18.2209,128400.0
2014-06-04 11:20:00,24.24,24.26,24.23,24.25,98000.0,18.2134,18.2284,18.2059,18.2209,98000.0
2014-06-04 11:30:00,24.26,24.26,24.24,24.25,106800.0,18.2284,18.2284,18.2134,18.2209,106800.0
2014-06-04 11:40:00,24.25,24.27,24.25,24.26,96000.0,18.2209,18.2359,18.2209,18.2284,96000.0
2014-06-04 11:50:00,24.25,24.27,24.25,24.25,62000.0,18.2209,18.2359,18.2209,18.2209,62000.0
2014-06-04 12:00:00,24.25,24.28,24.24,24.28,75600.0,18.2209,18.2434,18.2134,18.2434,75600.0
2014-06-04 12:10:00,24.27,24.28,24.25,24.26,50400.0,18.2359,18.2434,18.2209,18.2284,50400.0
2014-06-04 12:20:00,24.26,24.26,24.23,24.23,184400.0,18.2284,18.2284,18.2059,18.2059,184400.0
2014-06-04 12:30:00,24.23,24.25,24.23,24.25,58400.0,18.2059,18.2209,18.2059,18.2209,58400.0
2014-06-04 12:40:00,24.25,24.27,24.24,24.24,64000.0,18.2209,18.2359,18.2134,18.2134,64000.0
2014-06-04 12:50:00,24.25,24.26,24.24,24.26,64800.0,18.2209,18.2284,18.2134,18.2284,64800.0
2014-06-04 13:00:00,24.26,24.27,24.25,24.27,52800.0,18.2284,18.2359,18.2209,18.2359,52800.0
2014-06-04 13:10:00,24.27,24.3,24.25,24.29,66800.0,18.2359,18.2585,18.2209,18.251,66800.0
2014-06-04 13:20:00,24.3,24.32,24.29,24.31,253600.0,18.2585,18.2735,18.251,18.266,253600.0
2014-06-04 13:30:00,24.3,24.32,24.3,24.3,126800.0,18.2585,18.2735,18.2585,18.2585,126800.0
2014-06-04 13:40:00,24.31,24.32,24.31,24.31,98000.0,18.266,18.2735,18.266,18.266,98000.0
2014-06-04 13:50:00,24.31,24.31,24.27,24.28,134400.0,18.266,18.266,18.2359,18.2434,134400.0
2014-06-04 14:00:00,24.28,24.29,24.27,24.27,110400.0,18.2434,18.251,18.2359,18.2359,110400.0
2014-06-04 14:10:00,24.27,24.29,24.26,24.28,77600.0,18.2359,18.251,18.2284,18.2434,77600.0
2014-06-04 14:20:00,24.28,24.29,24.26,24.28,64000.0,18.2434,18.251,18.2284,18.2434,64000.0
2014-06-04 14:30:00,24.27,24.29,24.27,24.28,60800.0,18.2359,18.251,18.2359,18.2434,60800.0
2014-06-04 14:40:00,24.28,24.28,24.25,24.26,65200.0,18.2434,18.2434,18.2209,18.2284,65200.0
2014-06-04 14:50:00,24.26,24.28,24.26,24.28,99600.0,18.2284,18.2434,18.2284,18.2434,99600.0
2014-06-04 15:00:00,24.27,24.29,24.27,24.27,156400.0,18.2359,18.251,18.2359,18.2359,156400.0
2014-06-04 15:10:00,24.27,24.29,24.27,24.28,153200.0,18.2359,18.251,18.2359,18.2434,153200.0
2014-06-04 15:20:00,24.28,24.28,24.27,24.27,182400.0,18.2434,18.2434,18.2359,18.2359,182400.0
2014-06-04 15:30:00,24.28,24.29,24.27,24.28,186800.0,18.2434,18.251,18.2359,18.2434,186800.0
2014-06-04 15:40:00,24.28,24.32,24.28,24.32,168800.0,18.2434,18.2735,18.2434,18.2735,168800.0
2014-06-04 15:50:00,24.32,24.36,24.32,24.33,463200.0,18.2735,18.3036,18.2735,18.281,463200.0
2014-06-05 09:30:00,24.32,24.42,24.3,24.36,98000.0,18.2735,18.3486,18.2585,18.3036,98000.0
2014-06-05 09:40:00,24.38,24.4,24.35,24.37,24400.0,18.3186,18.3336,18.296,18.3111,24400.0
2014-06-05 09:50:00,24.37,24.38,24.34,24.36,90800.0,18.3111,18.3186,18.2885,18.3036,90800.0
2014-06-05 10:00:00,24.36,24.38,24.34,24.35,42400.0,18.3036,18.3186,18.2885,18.296,42400.0
2014-06-05 10:10:00,24.34,24.35,24.29,24.29,70000.0,18.2885,18.296,18.251,18.251,70000.0
2014-06-05 10:20:00,24.29,24.36,24.29,24.34,90800.0,18.251,18.3036,18.251,18.2885,90800.0
2014-06-05 10:30:00,24.34,24.42,24.34,24.42,65600.0,18.2885,18.3486,18.2885,18.3486,65600.0
2014-06-05 10:40:00,24.42,24.48,24.42,24.48,96000.0,18.3486,18.3937,18.3486,18.3937,96000.0
2014-06-05 10:50:00,24.48,24.49,24.46,24.48,113600.0,18.3937,18.4012,18.3787,18.3937,113600.0
2014-06-05 11:00:00,24.48,24.5,24.47,24.49,49600.0,18.3937,18.4087,18.3862,18.4012,49600.0
2014-06-05 11:10:00,24.5,24.5,24.46,24.48,72800.0,18.4087,18.4087,18.3787,18.3937,72800.0
2014-06-05 11:20:00,24.48,24.48,24.45,24.45,48400.0,18.3937,18.3937,18.3712,18.3712,48400.0
2014-06-05 11:30:00,24.45,24.46,24.44,24.46,68000.0,18.3712,18.3787,18.3637,18.3787,68000.0
2014-06-05 11:40:00,24.47,24.49,24.46,24.49,40400.0,18.3862,18.4012,18.3787,18.4012,40400.0
2014-06-05 11:50:00,24.49,24.5,24.46,24.48,59600.0,18.4012,18.4087,18.3787,18.3937,59600.0
2014-06-05 12:00:00,24.49,24.51,24.48,24.5,49600.0,18.4012,18.4163,18.3937,18.4087,49600.0
2014-06-05 12:10:00,24.5,24.5,24.48,24.49,50800.0,18.4087,18.4087,18.3937,18.4012,50800.0
2014-06-05 12:20:00,24.49,24.52,24.49,24.52,47200.0,18.4012,18.4238,18.4012,18.4238,47200.0
2014-06-05 12:30:00,24.52,24.53,24.49,24.5,221200.0,18.4238,18.4313,18.4012,18.4087,221200.0
2014-06-05 12:40:00,24.49,24.5,24.48,24.48,75200.0,18.4012,18.4087,18.3937,18.3937,75200.0
2014-06-05 12:50:00,24.48,24.5,24.48,24.5,73600.0,18.3937,18.4087,18.3937,18.4087,73600.0
2014-06-05 13:00:00,24.5,24.5,24.49,24.5,63600.0,18.4087,18.4087,18.4012,18.4087,63600.0
2014-06-05 13:10:00,24.49,24.51,24.49,24.51,45600.0,18.4012,18.4163,18.4012,18.4163,45600.0
2014-06-05 13:20:00,24.5,24.52,24.49,24.51,40000.0,18.4087,18.4238,18.4012,18.4163,40000.0
2014-06-05 13:30:00,24.51,24.51,24.48,24.49,59200.0,18.4163,18.4163,18.3937,18.4012,59200.0
2014-06-05 13:40:00,24.49,24.49,24.48,24.49,72400.0,18.4012,18.4012,18.3937,18.4012,72400.0
2014-06-05 13:50:00,24.49,24.49,24.47,24.48,58000.0,18.4012,18.4012,18.3862,18.3937,58000.0
2014-06-05 14:00:00,24.48,24.49,24.46,24.46,61200.0,18.3937,18.4012,18.3787,18.3787,61200.0
2014-06-05 14:10:00,24.46,24.47,24.45,24.47,65600.0,18.3787,18.3862,18.3712,18.3862,65600.0
2014-06-05 14:20:00,24.47,24.48,24.46,24.47,30800.0,18.3862,18.3937,18.3787,18.3862,30800.0
2014-06-05 14:30:00,24.47,24.48,24.47,24.47,43200.0,18.3862,18.3937,18.3862,18.3862,43200.0
2014-06-05 14:40:00,24.47,24.48,24.46,24.47,39600.0,18.3862,18.3937,18.3787,18.3862,39600.0
2014-06-05 14:50:00,24.47,24.49,24.47,24.47,44400.0,18.3862,18.4012,18.3862,18.3862,44400.0
2014-06-05 15:00:00,24.47,24.48,24.44,24.45,74800.0,18.3862,18.3937,18.3637,18.3712,74800.0
2014-06-05 15:10:00,24.44,24.45,24.44,24.44,60400.0,18.3637,18.3712,18.3637,18.3637,60400.0
2014-06-05 15:20:00,24.44,24.45,24.42,24.43,54800.0,18.3637,18.3712,18.3486,18.3561,54800.0
2014-06-05 15:30:00,24.43,24.45,24.42,24.43,92800.0,18.3561,18.3712,18.3486,18.3561,92800.0
2014-06-05 15:40:00,24.43,24.45,24.43,24.44,166800.0,18.3561,18.3712,18.3561,18.3637,166800.0
2014-06-05 15:50:00,24.44,24.45,24.43,24.44,280800.0,18.3637,18.3712,18.3561,18.3637,280800.0
2014-06-06 09:30:00,24.52,24.58,24.44,24.47,144000.0,18.4238,18.4689,18.3637,18.3862,144000.0
2014-06-06 09:40:00,24.47,24.53,24.42,24.53,90800.0,18.3862,18.4313,18.3486,18.4313,90800.0
2014-06-06 09:50:00,24.52,24.55,24.5,24.53,49600.0,18.4238,18.4463,18.4087,18.4313,49600.0
2014-06-06 10:00:00,24.54,24.6,24.52,24.6,44800.0,18.4388,18.4839,18.4238,18.4839,44800.0
2014-06-06 10:10:00,24.6,24.61,24.56,24.56,87200.0,18.4839,18.4914,18.4538,18.4538,87200.0
2014-06-06 10:20:00,24.56,24.58,24.55,24.56,59600.0,18.4538,18.4689,18.4463,18.4538,59600.0
2014-06-06 10:30:00,24.56,24.61,24.56,24.61,74000.0,18.4538,18.4914,18.4538,18.4914,74000.0
2014-06-06 10:40:00,24.61,24.62,24.6,24.61,83600.0,18.4914,18.4989,18.4839,18.4914,83600.0
2014-06-06 10:50:00,24.62,24.64,24.62,24.63,64800.0,18.4989,18.5139,18.4989,18.5064,64800.0
2014-06-06 11:00:00,24.63,24.64,24.61,24.63,88800.0,18.5064,18.5139,18.4914,18.5064,88800.0
2014-06-06 11:10:00,24.63,24.64,24.6,24.62,119600.0,18.5064,18.5139,18.4839,18.4989,119600.0
2014-06-06 11:20:00,24.62,24.63,24.6,24.61,63600.0,18.4989,18.5064,18.4839,18.4914,63600.0
2014-06-06 11:30:00,24.61,24.61,24.57,24.57,76800.0,18.4914,18.4914,18.4613,18.4613,76800.0
2014-06-06 11:40:00,24.57,24.59,24.56,24.58,48400.0,18.4613,18.4764,18.4538,18.4689,48400.0
2014-06-06 11:50:00,24.58,24.6,24.58,24.58,40400.0,18.4689,18.4839,18.4689,18.4689,40400.0
2014-06-06 12:00:00,24.57,24.59,24.56,24.58,42000.0,18.4613,18.4764,18.4538,18.4689,42000.0
2014-06-06 12:10:00,24.58,24.59,24.58,24.58,62400.0,18.4689,18.4764,18.4689,18.4689,62400.0
2014-06-06 12:20:00,24.58,24.59,24.58,24.59,22800.0,18.4689,18.4764,18.4689,18.4764,22800.0
2014-06-06 12:30:00,24.59,24.59,24.57,24.58,38400.0,18.4764,18.4764,18.4613,18.4689,38400.0
2014-06-06 12:40:00,24.58,24.58,24.56,24.57,63200.0,18.4689,18.4689,18.4538,18.4613,63200.0
2014-06-06 12:50:00,24.57,24.58,24.51,24.51,75600.0,18.4613,18.4689,18.4163,18.4163,75600.0
2014-06-06 13:00:00,24.5,24.5,24.48,24.49,75600.0,18.4087,18.4087,18.3937,18.4012,75600.0
2014-06-06 13:10:00,24.49,24.51,24.48,24.51,61200.0,18.4012,18.4163,18.3937,18.4163,61200.0
2014-06-06 13:20:00,24.5,24.5,24.48,24.48,33600.0,18.4087,18.4087,18.3937,18.3937,33600.0
2014-06-06 13:30:00,24.48,24.5,24.47,24.47,44400.0,18.3937,18.4087,18.3862,18.3862,44400.0
2014-06-06 13:40:00,24.48,24.48,24.46,24.47,58000.0,18.3937,18.3937,18.3787,18.3862,58000.0
2014-06-06 13:50:00,24.47,24.47,24.45,24.46,46800.0,18.3862,18.3862,18.3712,18.3787,46800.0
2014-06-06 14:00:00,24.45,24.45,24.43,24.44,65200.0,18.3712,18.3712,18.3561,18.3637,65200.0
2014-06-06 14:10:00,24.44,24.47,24.43,24.47,83200.0,18.3637,18.3862,18.3561,18.3862,83200.0
2014-06-06 14:20:00,24.47,24.47,24.45,24.45,37200.0,18.3862,18.3862,18.3712,18.3712,37200.0
2014-06-06 14:30:00,24.46,24.46,24.44,24.45,68000.0,18.3787,18.3787,18.3637,18.3712,68000.0
2014-06-06 14:40:00,24.45,24.45,24.42,24.42,76000.0,18.3712,18.3712,18.3486,18.3486,76000.0
2014-06-06 14:50:00,24.42,24.42,24.41,24.42,64000.0,18.3486,18.3486,18.3411,18.3486,64000.0
2014-06-06 15:00:00,24.42,24.42,24.41,24.41,102800.0,18.3486,18.3486,18.3411,18.3411,102800.0
2014-06-06 15:10:00,24.41,24.41,24.38,24.39,106800.0,18.3411,18.3411,18.3186,18.3261,106800.0
2014-06-06 15:20:00,24.4,24.41,24.38,24.38,112000.0,18.3336,18.3411,18.3186,18.3186,112000.0
2014-06-06 15:30:00,24.38,24.39,24.34,24.36,274800.0,18.3186,18.3261,18.2885,18.3036,274800.0
2014-06-06 15:40:00,24.36,24.36,24.34,24.35,195600.0,18.3036,18.3036,18.2885,18.296,195600.0
2014-06-06 15:50:00,24.35,24.36,24.33,24.36,350800.0,18.296,18.3036,18.281,18.3036,350800.0
2014-06-09 09:30:00,24.27,24.34,24.23,24.24,201600.0,18.2359,18.2885,18.2059,18.2134,201600.0
2014-06-09 09:40:00,24.26,24.35,24.24,24.31,87600.0,18.2284,18.296,18.2134,18.266,87600.0
2014-06-09 09:50:00,24.32,24.33,24.25,24.25,69600.0,18.2735,18.281,18.2209,18.2209,69600.0
2014-06-09 10:00:00,24.25,24.28,24.24,24.25,64400.0,18.2209,18.2434,18.2134,18.2209,64400.0
2014-06-09 10:10:00,24.24,24.25,24.17,24.24,64000.0,18.2134,18.2209,18.1608,18.2134,64000.0
2014-06-09 10:20:00,24.25,24.26,24.18,24.18,40800.0,18.2209,18.2284,18.1683,18.1683,40800.0
2014-06-09 10:30:00,24.18,24.2,24.18,24.2,65200.0,18.1683,18.1833,18.1683,18.1833,65200.0
2014-06-09 10:40:00,24.2,24.2,24.16,24.18,72000.0,18.1833,18.1833,18.1533,18.1683,72000.0
2014-06-09 10:50:00,24.18,24.19,24.16,24.16,42000.0,18.1683,18.1758,18.1533,18.1533,42000.0
2014-06-09 11:00:00,24.16,24.17,24.15,24.16,112000.0,18.1533,18.1608,18.1458,18.1533,112000.0
2014-06-09 11:10:00,24.16,24.16,24.09,24.1,228000.0,18.1533,18.1533,18.1007,18.1082,228000.0
2014-06-09 11:20:00,24.1,24.1,24.07,24.07,101600.0,18.1082,18.1082,18.0857,18.0857,101600.0
2014-06-09 11:30:00,24.07,24.08,24.05,24.06,151200.0,18.0857,18.0932,18.0706,18.0781,151200.0
2014-06-09 11:40:00,24.06,24.07,24.03,24.03,93600.0,18.0781,18.0857,18.0556,18.0556,93600.0
2014-06-09 11:50:00,24.03,24.03,24.0,24.01,170800.0,18.0556,18.0556,18.0331,18.0406,170800.0
2014-06-09 12:00:00,24.01,24.05,24.01,24.03,126000.0,18.0406,18.0706,18.0406,18.0556,126000.0
2014-06-09 12:10:00,24.02,24.05,24.02,24.03,51600.0,18.0481,18.0706,18.0481,18.0556,51600.0
2014-06-09 12:20:00,24.03,24.04,24.01,24.01,56800.0,18.0556,18.0631,18.0406,18.0406,56800.0
2014-06-09 12:30:00,24.02,24.05,24.02,24.04,166800.0,18.0481,18.0706,18.0481,18.0631,166800.0
2014-06-09 12:40:00,24.04,24.06,24.03,24.04,259200.0,18.0631,18.0781,18.0556,18.0631,259200.0
2014-06-09 12:50:00,24.04,24.07,24.04,24.06,86400.0,18.0631,18.0857,18.0631,18.0781,86400.0
2014-06-09 13:00:00,24.06,24.09,24.05,24.08,122000.0,18.0781,18.1007,18.0706,18.0932,122000.0
2014-06-09 13:10:00,24.08,24.09,24.07,24.07,88000.0,18.0932,18.1007,18.0857,18.0857,88000.0
2014-06-09 13:20:00,24.07,24.1,24.07,24.09,90000.0,18.0857,18.1082,18.0857,18.1007,90000.0
2014-06-09 13:30:00,24.08,24.11,24.08,24.09,62800.0,18.0932,18.1157,18.0932,18.1007,62800.0
2014-06-09 13:40:00,24.09,24.09,24.06,24.08,63200.0,18.1007,18.1007,18.0781,18.0932,63200.0
2014-06-09 13:50:00,24.08,24.11,24.08,24.1,56400.0,18.0932,18.1157,18.0932,18.1082,56400.0
2014-06-09 14:00:00,24.1,24.11,24.09,24.1,66000.0,18.1082,18.1157,18.1007,18.1082,66000.0
2014-06-09 14:10:00,24.09,24.1,24.08,24.09,70000.0,18.1007,18.1082,18.0932,18.1007,70000.0
2014-06-09 14:20:00,24.09,24.1,24.09,24.09,42000.0,18.1007,18.1082,18.1007,18.1007,42000.0
2014-06-09 14:30:00,24.1,24.1,24.08,24.08,78400.0,18.1082,18.1082,18.0932,18.0932,78400.0
2014-06-09 14:40:00,24.08,24.1,24.07,24.09,69600.0,18.0932,18.1082,18.0857,18.1007,69600.0
2014-06-09 14:50:00,24.09,24.1,24.08,24.09,71600.0,18.1007,18.1082,18.0932,18.1007,71600.0
2014-06-09 15:00:00,24.09,24.09,24.07,24.07,71200.0,18.1007,18.1007,18.0857,18.0857,71200.0
2014-06-09 15:10:00,24.07,24.08,24.06,24.08,78400.0,18.0857,18.0932,18.0781,18.0932,78400.0
2014-06-09 15:20:00,24.08,24.12,24.08,24.12,134400.0,18.0932,18.1232,18.0932,18.1232,134400.0
2014-06-09 15:30:00,24.12,24.13,24.11,24.11,117200.0,18.1232,18.1307,18.1157,18.1157,117200.0
2014-06-09 15:40:00,24.11,24.12,24.11,24.11,218800.0,18.1157,18.1232,18.1157,18.1157,218800.0
2014-06-09 15:50:00,24.11,24.13,24.09,24.1,548000.0,18.1157,18.1307,18.1007,18.1082,548000.0
2014-06-10 09:30:00,24.01,24.13,24.01,24.09,167600.0,18.0406,18.1307,18.0406,18.1007,167600.0
2014-06-10 09:40:00,24.09,24.1,24.03,24.06,98000.0,18.1007,18.1082,18.0556,18.0781,98000.0
2014-06-10 09:50:00,24.06,24.06,24.03,24.06,83200.0,18.0781,18.0781,18.0556,18.0781,83200.0
2014-06-10 10:00:00,24.06,24.06,24.02,24.02,90400.0,18.0781,18.0781,18.0481,18.0481,90400.0
2014-06-10 10:10:00,24.03,24.06,24.02,24.05,56400.0,18.0556,18.0781,18.0481,18.0706,56400.0
2014-06-10 10:20:00,24.05,24.05,24.03,24.03,52800.0,18.0706,18.0706,18.0556,18.0556,52800.0
2014-06-10 10:30:00,24.04,24.06,24.02,24.02,111600.0,18.0631,18.0781,18.0481,18.0481,111600.0
2014-06-10 10:40:00,24.03,24.06,24.02,24.04,204000.0,18.0556,18.0781,18.0481,18.0631,204000.0
2014-06-10 10:50:00,24.05,24.07,24.05,24.06,140800.0,18.0706,18.0857,18.0706,18.0781,140800.0
2014-06-10 11:00:00,24.05,24.07,24.05,24.05,110800.0,18.0706,18.0857,18.0706,18.0706,110800.0
2014-06-10 11:10:00,24.06,24.08,24.05,24.07,79600.0,18.0781,18.0932,18.0706,18.0857,79600.0
2014-06-10 11:20:00,24.07,24.09,24.07,24.09,52800.0,18.0857,18.1007,18.0857,18.1007,52800.0
2014-06-10 11:30:00,24.09,24.1,24.07,24.09,126000.0,18.1007,18.1082,18.0857,18.1007,126000.0
2014-06-10 11:40:00,24.1,24.1,24.07,24.08,98400.0,18.1082,18.1082,18.0857,18.0932,98400.0
2014-06-10 11:50:00,24.08,24.09,24.07,24.08,57600.0,18.0932,18.1007,18.0857,18.0932,57600.0
2014-06-10 12:00:00,24.08,24.08,24.05,24.05,48000.0,18.0932,18.0932,18.0706,18.0706,48000.0
2014-06-10 12:10:00,24.05,24.05,24.03,24.04,75200.0,18.0706,18.0706,18.0556,18.0631,75200.0
2014-06-10 12:20:00,24.03,24.04,24.02,24.03,28400.0,18.0556,18.0631,18.0481,18.0556,28400.0
2014-06-10 12:30:00,24.03,24.04,24.02,24.03,42000.0,18.0556,18.0631,18.0481,18.0556,42000.0
2014-06-10 12:40:00,24.03,24.04,24.02,24.02,36800.0,18.0556,18.0631,18.0481,18.0481,36800.0
2014-06-10 12:50:00,24.02,24.02,23.97,23.98,102400.0,18.0481,18.0481,18.0105,18.018,102400.0
2014-06-10 13:00:00,23.98,24.0,23.98,23.98,84000.0,18.018,18.0331,18.018,18.018,84000.0
2014-06-10 13:10:00,23.99,23.99,23.95,23.96,54000.0,18.0255,18.0255,17.9955,18.003,54000.0
2014-06-10 13:20:00,23.96,23.96,23.93,23.94,56000.0,18.003,18.003,17.9805,17.988,56000.0
2014-06-10 13:30:00,23.94,23.95,23.91,23.91,179600.0,17.988,17.9955,17.9654,17.9654,179600.0
2014-06-10 13:40:00,23.92,23.92,23.91,23.91,116800.0,17.9729,17.9729,17.9654,17.9654,116800.0
2014-06-10 13:50:00,23.91,23.92,23.91,23.91,52000.0,17.9654,17.9729,17.9654,17.9654,52000.0
2014-06-10 14:00:00,23.91,23.95,23.91,23.95,42000.0,17.9654,17.9955,17.9654,17.9955,42000.0
2014-06-10 14:10:00,23.95,23.95,23.93,23.94,72400.0,17.9955,17.9955,17.9805,17.988,72400.0
2014-06-10 14:20:00,23.94,23.95,23.94,23.95,35600.0,17.988,17.9955,17.988,17.9955,35600.0
2014-06-10 14:30:00,23.95,23.95,23.92,23.93,76800.0,17.9955,17.9955,17.9729,17.9805,76800.0
2014-06-10 14:40:00,23.93,23.95,23.93,23.95,41600.0,17.9805,17.9955,17.9805,17.9955,41600.0
2014-06-10 14:50:00,23.95,23.95,23.93,23.93,45600.0,17.9955,17.9955,17.9805,17.9805,45600.0
2014-06-10 15:00:00,23.93,23.94,23.92,23.93,408800.0,17.9805,17.988,17.9729,17.9805,408800.0
2014-06-10 15:10:00,23.93,23.93,23.91,23.93,77600.0,17.9805,17.9805,17.9654,17.9805,77600.0
2014-06-10 15:20:00,23.93,23.94,23.92,23.93,79200.0,17.9805,17.988,17.9729,17.9805,79200.0
2014-06-10 15:30:00,23.93,23.94,23.92,23.94,90800.0,17.9805,17.988,17.9729,17.988,90800.0
2014-06-10 15:40:00,23.93,23.95,23.93,23.94,155200.0,17.9805,17.9955,17.9805,17.988,155200.0
2014-06-10 15:50:00,23.94,23.96,23.94,23.95,474400.0,17.988,18.003,17.988,17.9955,474400.0
2014-06-11 09:30:00,23.92,23.97,23.78,23.8,310800.0,17.9729,18.0105,17.8678,17.8828,310800.0
2014-06-11 09:40:00,23.8,23.83,23.77,23.82,245200.0,17.8828,17.9053,17.8602,17.8978,245200.0
2014-06-11 09:50:00,23.82,23.85,23.8,23.85,234800.0,17.8978,17.9204,17.8828,17.9204,234800.0
2014-06-11 10:00:00,23.83,23.83,23.73,23.74,147600.0,17.9053,17.9053,17.8302,17.8377,147600.0
2014-06-11 10:10:00,23.72,23.74,23.68,23.71,198000.0,17.8227,17.8377,17.7926,17.8152,198000.0
2014-06-11 10:20:00,23.71,23.71,23.64,23.66,121600.0,17.8152,17.8152,17.7626,17.7776,121600.0
2014-06-11 10:30:00,23.66,23.68,23.6,23.61,304800.0,17.7776,17.7926,17.7325,17.74,304800.0
2014-06-11 10:40:00,23.61,23.61,23.58,23.58,300000.0,17.74,17.74,17.7175,17.7175,300000.0
2014-06-11 10:50:00,23.58,23.66,23.55,23.65,458000.0,17.7175,17.7776,17.6949,17.7701,458000.0
2014-06-11 11:00:00,23.64,23.65,23.61,23.63,120000.0,17.7626,17.7701,17.74,17.755,120000.0
2014-06-11 11:10:00,23.64,23.7,23.63,23.7,145600.0,17.7626,17.8076,17.755,17.8076,145600.0
2014-06-11 11:20:00,23.69,23.71,23.68,23.7,126800.0,17.8001,17.8152,17.7926,17.8076,126800.0
2014-06-11 11:30:00,23.7,23.72,23.69,23.7,126400.0,17.8076,17.8227,17.8001,17.8076,126400.0
2014-06-11 11:40:00,23.7,23.72,23.67,23.72,119600.0,17.8076,17.8227,17.7851,17.8227,119600.0
2014-06-11 11:50:00,23.71,23.78,23.71,23.78,152400.0,17.8152,17.8678,17.8152,17.8678,152400.0
2014-06-11 12:00:00,23.78,23.78,23.75,23.77,146800.0,17.8678,17.8678,17.8452,17.8602,146800.0
2014-06-11 12:10:00,23.77,23.82,23.77,23.82,79600.0,17.8602,17.8978,17.8602,17.8978,79600.0
2014-06-11 12:20:00,23.81,23.83,23.8,23.83,100800.0,17.8903,17.9053,17.8828,17.9053,100800.0
2014-06-11 12:30:00,23.83,23.84,23.81,23.82,89200.0,17.9053,17.9128,17.8903,17.8978,89200.0
2014-06-11 12:40:00,23.82,23.83,23.81,23.82,65200.0,17.8978,17.9053,17.8903,17.8978,65200.0
2014-06-11 12:50:00,23.82,23.86,23.82,23.86,129200.0,17.8978,17.9279,17.8978,17.9279,129200.0
2014-06-11 13:00:00,23.86,23.87,23.83,23.85,138800.0,17.9279,17.9354,17.9053,17.9204,138800.0
2014-06-11 13:10:00,23.85,23.86,23.84,23.86,52400.0,17.9204,17.9279,17.9128,17.9279,52400.0
2014-06-11 13:20:00,23.86,23.88,23.86,23.87,87600.0,17.9279,17.9429,17.9279,17.9354,87600.0
2014-06-11 13:30:00,23.87,23.88,23.86,23.88,102000.0,17.9354,17.9429,17.9279,17.9429,102000.0
2014-06-11 13:40:00,23.88,23.89,23.87,23.88,78800.0,17.9429,17.9504,17.9354,17.9429,78800.0
2014-06-11 13:50:00,23.88,23.88,23.86,23.86,103200.0,17.9429,17.9429,17.9279,17.9279,103200.0
2014-06-11 14:00:00,23.86,23.86,23.84,23.84,59200.0,17.9279,17.9279,17.9128,17.9128,59200.0
2014-06-11 14:10:00,23.84,23.84,23.81,23.81,87200.0,17.9128,17.9128,17.8903,17.8903,87200.0
2014-06-11 14:20:00,23.81,23.83,23.8,23.82,88800.0,17.8903,17.9053,17.8828,17.8978,88800.0
2014-06-11 14:30:00,23.82,23.82,23.8,23.81,84800.0,17.8978,17.8978,17.8828,17.8903,84800.0
2014-06-11 14:40:00,23.82,23.83,23.82,23.83,84400.0,17.8978,17.9053,17.8978,17.9053,84400.0
2014-06-11 14:50:00,23.83,23.83,23.81,23.83,95200.0,17.9053,17.9053,17.8903,17.9053,95200.0
2014-06-11 15:00:00,23.83,23.83,23.82,23.82,91600.0,17.9053,17.9053,17.8978,17.8978,91600.0
2014-06-11 15:10:00,23.83,23.83,23.77,23.77,152400.0,17.9053,17.9053,17.8602,17.8602,152400.0
2014-06-11 15:20:00,23.77,23.79,23.75,23.77,91600.0,17.8602,17.8753,17.8452,17.8602,91600.0
2014-06-11 15:30:00,23.77,23.77,23.73,23.74,237600.0,17.8602,17.8602,17.8302,17.8377,237600.0
2014-06-11 15:40:00,23.74,23.77,23.74,23.77,356400.0,17.8377,17.8602,17.8377,17.8602,356400.0
2014-06-11 15:50:00,23.77,23.77,23.72,23.73,581600.0,17.8602,17.8602,17.8227,17.8302,581600.0
2014-06-12 09:30:00,23.73,23.78,23.66,23.74,272400.0,17.8302,17.8678,17.7776,17.8377,272400.0
2014-06-12 09:40:00,23.73,23.79,23.7,23.75,270000.0,17.8302,17.8753,17.8076,17.8452,270000.0
2014-06-12 09:50:00,23.75,23.78,23.64,23.65,154000.0,17.8452,17.8678,17.7626,17.7701,154000.0
2014-06-12 10:00:00,23.65,23.7,23.64,23.65,138000.0,17.7701,17.8076,17.7626,17.7701,138000.0
2014-06-12 10:10:00,23.64,23.67,23.6,23.63,149200.0,17.7626,17.7851,17.7325,17.755,149200.0
2014-06-12 10:20:00,23.62,23.66,23.57,23.66,159200.0,17.7475,17.7776,17.71,17.7776,159200.0
2014-06-12 10:30:00,23.66,23.7,23.65,23.67,133200.0,17.7776,17.8076,17.7701,17.7851,133200.0
2014-06-12 10:40:00,23.67,23.7,23.67,23.7,122000.0,17.7851,17.8076,17.7851,17.8076,122000.0
2014-06-12 10:50:00,23.7,23.7,23.68,23.69,80800.0,17.8076,17.8076,17.7926,17.8001,80800.0
2014-06-12 11:00:00,23.69,23.72,23.69,23.71,84400.0,17.8001,17.8227,17.8001,17.8152,84400.0
2014-06-12 11:10:00,23.71,23.76,23.71,23.75,93600.0,17.8152,17.8527,17.8152,17.8452,93600.0
2014-06-12 11:20:00,23.75,23.78,23.72,23.77,127200.0,17.8452,17.8678,17.8227,17.8602,127200.0
2014-06-12 11:30:00,23.77,23.77,23.75,23.76,54000.0,17.8602,17.8602,17.8452,17.8527,54000.0
2014-06-12 11:40:00,23.76,23.76,23.71,23.72,208800.0,17.8527,17.8527,17.8152,17.8227,208800.0
2014-06-12 11:50:00,23.72,23.72,23.63,23.68,478800.0,17.8227,17.8227,17.755,17.7926,478800.0
2014-06-12 12:00:00,23.68,23.69,23.66,23.68,197600.0,17.7926,17.8001,17.7776,17.7926,197600.0
2014-06-12 12:10:00,23.68,23.7,23.67,23.7,48400.0,17.7926,17.8076,17.7851,17.8076,48400.0
2014-06-12 12:20:00,23.7,23.72,23.69,23.71,55600.0,17.8076,17.8227,17.8001,17.8152,55600.0
2014-06-12 12:30:00,23.71,23.73,23.71,23.72,47600.0,17.8152,17.8302,17.8152,17.8227,47600.0
2014-06-12 12:40:00,23.73,23.77,23.73,23.73,73200.0,17.8302,17.8602,17.8302,17.8302,73200.0
2014-06-12 12:50:00,23.73,23.74,23.71,23.74,50000.0,17.8302,17.8377,17.8152,17.8377,50000.0
2014-06-12 13:00:00,23.73,23.77,23.72,23.77,55600.0,17.8302,17.8602,17.8227,17.8602,55600.0
2014-06-12 13:10:00,23.77,23.8,23.77,23.8,70800.0,17.8602,17.8828,17.8602,17.8828,70800.0
2014-06-12 13:20:00,23.8,23.81,23.79,23.81,85600.0,17.8828,17.8903,17.8753,17.8903,85600.0
2014-06-12 13:30:00,23.81,23.82,23.8,23.82,100400.0,17.8903,17.8978,17.8828,17.8978,100400.0
2014-06-12 13:40:00,23.81,23.85,23.81,23.84,166400.0,17.8903,17.9204,17.8903,17.9128,166400.0
2014-06-12 13:50:00,23.84,23.87,23.83,23.87,123600.0,17.9128,17.9354,17.9053,17.9354,123600.0
2014-06-12 14:00:00,23.86,23.94,23.86,23.92,160400.0,17.9279,17.988,17.9279,17.9729,160400.0
2014-06-12 14:10:00,23.92,24.02,23.92,24.0,296000.0,17.9729,18.0481,17.9729,18.0331,296000.0
2014-06-12 14:20:00,24.0,24.01,23.97,23.99,172400.0,18.0331,18.0406,18.0105,18.0255,172400.0
2014-06-12 14:30:00,23.99,23.99,23.96,23.96,154000.0,18.0255,18.0255,18.003,18.003,154000.0
2014-06-12 14:40:00,23.95,23.98,23.94,23.98,138800.0,17.9955,18.018,17.988,18.018,138800.0
2014-06-12 14:50:00,23.97,23.99,23.96,23.99,129600.0,18.0105,18.0255,18.003,18.0255,129600.0
2014-06-12 15:00:00,23.98,23.98,23.96,23.97,159200.0,18.018,18.018,18.003,18.0105,159200.0
2014-06-12 15:10:00,23.97,23.97,23.94,23.97,124400.0,18.0105,18.0105,17.988,18.0105,124400.0
2014-06-12 15:20:00,23.97,23.97,23.92,23.92,162400.0,18.0105,18.0105,17.9729,17.9729,162400.0
2014-06-12 15:30:00,23.92,23.92,23.86,23.86,261600.0,17.9729,17.9729,17.9279,17.9279,261600.0
2014-06-12 15:40:00,23.87,23.94,23.87,23.92,279600.0,17.9354,17.988,17.9354,17.9729,279600.0
2014-06-12 15:50:00,23.92,23.92,23.9,23.91,678400.0,17.9729,17.9729,17.9579,17.9654,678400.0
2014-06-13 09:30:00,23.91,23.92,23.76,23.84,153600.0,17.9654,17.9729,17.8527,17.9128,153600.0
2014-06-13 09:40:00,23.85,23.93,23.85,23.9,335600.0,17.9204,17.9805,17.9204,17.9579,335600.0
2014-06-13 09:50:00,23.88,23.93,23.88,23.92,192000.0,17.9429,17.9805,17.9429,17.9729,192000.0
2014-06-13 10:00:00,23.93,24.06,23.9,24.06,417600.0,17.9805,18.0781,17.9579,18.0781,417600.0
2014-06-13 10:10:00,24.06,24.12,24.04,24.11,258000.0,18.0781,18.1232,18.0631,18.1157,258000.0
2014-06-13 10:20:00,24.11,24.18,24.11,24.14,207200.0,18.1157,18.1683,18.1157,18.1382,207200.0
2014-06-13 10:30:00,24.14,24.23,24.11,24.23,234000.0,18.1382,18.2059,18.1157,18.2059,234000.0
2014-06-13 10:40:00,24.23,24.23,24.19,24.22,184000.0,18.2059,18.2059,18.1758,18.1984,184000.0
2014-06-13 10:50:00,24.22,24.25,24.21,24.21,180800.0,18.1984,18.2209,18.1908,18.1908,180800.0
2014-06-13 11:00:00,24.21,24.24,24.21,24.24,107600.0,18.1908,18.2134,18.1908,18.2134,107600.0
2014-06-13 11:10:00,24.24,24.24,24.2,24.21,95600.0,18.2134,18.2134,18.1833,18.1908,95600.0
2014-06-13 11:20:00,24.2,24.24,24.2,24.23,123600.0,18.1833,18.2134,18.1833,18.2059,123600.0
2014-06-13 11:30:00,24.22,24.22,24.2,24.22,130800.0,18.1984,18.1984,18.1833,18.1984,130800.0
2014-06-13 11:40:00,24.22,24.24,24.21,24.23,88400.0,18.1984,18.2134,18.1908,18.2059,88400.0
2014-06-13 11:50:00,24.23,24.27,24.23,24.26,121200.0,18.2059,18.2359,18.2059,18.2284,121200.0
2014-06-13 12:00:00,24.26,24.3,24.26,24.29,144800.0,18.2284,18.2585,18.2284,18.251,144800.0
2014-06-13 12:10:00,24.29,24.29,24.25,24.25,77200.0,18.251,18.251,18.2209,18.2209,77200.0
2014-06-13 12:20:00,24.25,24.29,24.25,24.28,235600.0,18.2209,18.251,18.2209,18.2434,235600.0
2014-06-13 12:30:00,24.27,24.27,24.24,24.24,130000.0,18.2359,18.2359,18.2134,18.2134,130000.0
2014-06-13 12:40:00,24.24,24.27,24.24,24.27,70000.0,18.2134,18.2359,18.2134,18.2359,70000.0
2014-06-13 12:50:00,24.27,24.29,24.25,24.29,103600.0,18.2359,18.251,18.2209,18.251,103600.0
2014-06-13 13:00:00,24.29,24.29,24.25,24.25,119600.0,18.251,18.251,18.2209,18.2209,119600.0
2014-06-13 13:10:00,24.25,24.26,24.23,24.25,88000.0,18.2209,18.2284,18.2059,18.2209,88000.0
2014-06-13 13:20:00,24.25,24.25,24.24,24.25,79600.0,18.2209,18.2209,18.2134,18.2209,79600.0
2014-06-13 13:30:00,24.25,24.25,24.2,24.21,79600.0,18.2209,18.2209,18.1833,18.1908,79600.0
2014-06-13 13:40:00,24.21,24.24,24.21,24.23,52800.0,18.1908,18.2134,18.1908,18.2059,52800.0
2014-06-13 13:50:00,24.23,24.24,24.21,24.21,69200.0,18.2059,18.2134,18.1908,18.1908,69200.0
2014-06-13 14:00:00,24.21,24.23,24.2,24.23,78400.0,18.1908,18.2059,18.1833,18.2059,78400.0
2014-06-13 14:10:00,24.23,24.26,24.23,24.25,95600.0,18.2059,18.2284,18.2059,18.2209,95600.0
2014-06-13 14:20:00,24.25,24.25,24.23,24.25,72000.0,18.2209,18.2209,18.2059,18.2209,72000.0
2014-06-13 14:30:00,24.25,24.25,24.24,24.25,59200.0,18.2209,18.2209,18.2134,18.2209,59200.0
2014-06-13 14:40:00,24.24,24.25,24.24,24.25,78000.0,18.2134,18.2209,18.2134,18.2209,78000.0
2014-06-13 14:50:00,24.25,24.25,24.24,24.25,56800.0,18.2209,18.2209,18.2134,18.2209,56800.0
2014-06-13 15:00:00,24.25,24.25,24.24,24.25,125200.0,18.2209,18.2209,18.2134,18.2209,125200.0
2014-06-13 15:10:00,24.25,24.25,24.22,24.22,105200.0,18.2209,18.2209,18.1984,18.1984,105200.0
2014-06-13 15:20:00,24.22,24.22,24.19,24.2,124000.0,18.1984,18.1984,18.1758,18.1833,124000.0
2014-06-13 15:30:00,24.2,24.2,24.18,24.19,161600.0,18.1833,18.1833,18.1683,18.1758,161600.0
2014-06-13 15:40:00,24.19,24.2,24.15,24.17,185600.0,18.1758,18.1833,18.1458,18.1608,185600.0
2014-06-13 15:50:00,24.16,24.2,24.14,24.2,523600.0,18.1533,18.1833,18.1382,18.1833,523600.0
2014-06-16 09:30:00,24.24,24.3,24.13,24.27,195200.0,18.2134,18.2585,18.1307,18.2359,195200.0
2014-06-16 09:40:00,24.26,24.29,24.22,24.24,118400.0,18.2284,18.251,18.1984,18.2134,118400.0
2014-06-16 09:50:00,24.24,24.3,24.23,24.3,119600.0,18.2134,18.2585,18.2059,18.2585,119600.0
2014-06-16 10:00:00,24.31,24.42,24.3,24.42,194400.0,18.266,18.3486,18.2585,18.3486,194400.0
2014-06-16 10:10:00,24.42,24.43,24.36,24.39,136800.0,18.3486,18.3561,18.3036,18.3261,136800.0
2014-06-16 10:20:00,24.4,24.48,24.4,24.48,202800.0,18.3336,18.3937,18.3336,18.3937,202800.0
2014-06-16 10:30:00,24.48,24.51,24.48,24.5,230800.0,18.3937,18.4163,18.3937,18.4087,230800.0
2014-06-16 10:40:00,24.5,24.51,24.48,24.5,225600.0,18.4087,18.4163,18.3937,18.4087,225600.0
2014-06-16 10:50:00,24.5,24.56,24.5,24.5,258800.0,18.4087,18.4538,18.4087,18.4087,258800.0
2014-06-16 11:00:00,24.5,24.51,24.47,24.48,157200.0,18.4087,18.4163,18.3862,18.3937,157200.0
2014-06-16 11:10:00,24.48,24.49,24.43,24.43,81200.0,18.3937,18.4012,18.3561,18.3561,81200.0
2014-06-16 11:20:00,24.44,24.47,24.44,24.46,64000.0,18.3637,18.3862,18.3637,18.3787,64000.0
2014-06-16 11:30:00,24.46,24.48,24.46,24.48,196800.0,18.3787,18.3937,18.3787,18.3937,196800.0
2014-06-16 11:40:00,24.47,24.48,24.46,24.48,149600.0,18.3862,18.3937,18.3787,18.3937,149600.0
2014-06-16 11:50:00,24.47,24.53,24.47,24.53,233600.0,18.3862,18.4313,18.3862,18.4313,233600.0
2014-06-16 12:00:00,24.52,24.52,24.42,24.43,98000.0,18.4238,18.4238,18.3486,18.3561,98000.0
2014-06-16 12:10:00,24.43,24.46,24.42,24.43,64000.0,18.3561,18.3787,18.3486,18.3561,64000.0
2014-06-16 12:20:00,24.43,24.48,24.43,24.46,57600.0,18.3561,18.3937,18.3561,18.3787,57600.0
2014-06-16 12:30:00,24.46,24.48,24.46,24.46,66400.0,18.3787,18.3937,18.3787,18.3787,66400.0
2014-06-16 12:40:00,24.46,24.49,24.46,24.49,70800.0,18.3787,18.4012,18.3787,18.4012,70800.0
2014-06-16 12:50:00,24.48,24.49,24.45,24.46,155600.0,18.3937,18.4012,18.3712,18.3787,155600.0
2014-06-16 13:00:00,24.46,24.47,24.44,24.47,99200.0,18.3787,18.3862,18.3637,18.3862,99200.0
2014-06-16 13:10:00,24.46,24.47,24.45,24.47,108000.0,18.3787,18.3862,18.3712,18.3862,108000.0
2014-06-16 13:20:00,24.47,24.47,24.4,24.4,188400.0,18.3862,18.3862,18.3336,18.3336,188400.0
2014-06-16 13:30:00,24.4,24.41,24.37,24.4,139200.0,18.3336,18.3411,18.3111,18.3336,139200.0
2014-06-16 13:40:00,24.4,24.41,24.39,24.4,100800.0,18.3336,18.3411,18.3261,18.3336,100800.0
2014-06-16 13:50:00,24.4,24.43,24.39,24.43,109200.0,18.3336,18.3561,18.3261,18.3561,109200.0
2014-06-16 14:00:00,24.42,24.42,24.36,24.36,100800.0,18.3486,18.3486,18.3036,18.3036,100800.0
2014-06-16 14:10:00,24.36,24.36,24.31,24.31,102400.0,18.3036,18.3036,18.266,18.266,102400.0
2014-06-16 14:20:00,24.31,24.38,24.31,24.36,154800.0,18.266,18.3186,18.266,18.3036,154800.0
2014-06-16 14:30:00,24.36,24.36,24.32,24.32,95200.0,18.3036,18.3036,18.2735,18.2735,95200.0
2014-06-16 14:40:00,24.32,24.34,24.32,24.32,69600.0,18.2735,18.2885,18.2735,18.2735,69600.0
2014-06-16 14:50:00,24.32,24.33,24.27,24.27,85600.0,18.2735,18.281,18.2359,18.2359,85600.0
2014-06-16 15:00:00,24.27,24.29,24.25,24.25,156800.0,18.2359,18.251,18.2209,18.2209,156800.0
2014-06-16 15:10:00,24.25,24.27,24.24,24.25,156400.0,18.2209,18.2359,18.2134,18.2209,156400.0
2014-06-16 15:20:00,24.25,24.3,24.25,24.3,143600.0,18.2209,18.2585,18.2209,18.2585,143600.0
2014-06-16 15:30:00,24.3,24.31,24.25,24.26,210400.0,18.2585,18.266,18.2209,18.2284,210400.0
2014-06-16 15:40:00,24.26,24.27,24.22,24.27,245600.0,18.2284,18.2359,18.1984,18.2359,245600.0
2014-06-16 15:50:00,24.27,24.29,24.27,24.29,353200.0,18.2359,18.251,18.2359,18.251,353200.0
2014-06-17 09:30:00,24.12,24.28,24.12,24.18,136800.0,18.1232,18.2434,18.1232,18.1683,136800.0
2014-06-17 09:40:00,24.2,24.3,24.17,24.27,82000.0,18.1833,18.2585,18.1608,18.2359,82000.0
2014-06-17 09:50:00,24.27,24.29,24.23,24.24,68400.0,18.2359,18.251,18.2059,18.2134,68400.0
2014-06-17 10:00:00,24.24,24.31,24.24,24.24,133600.0,18.2134,18.266,18.2134,18.2134,133600.0
2014-06-17 10:10:00,24.24,24.27,24.21,24.25,114000.0,18.2134,18.2359,18.1908,18.2209,114000.0
2014-06-17 10:20:00,24.25,24.29,24.22,24.23,56800.0,18.2209,18.251,18.1984,18.2059,56800.0
2014-06-17 10:30:00,24.23,24.23,24.16,24.18,138000.0,18.2059,18.2059,18.1533,18.1683,138000.0
2014-06-17 10:40:00,24.18,24.19,24.11,24.14,137200.0,18.1683,18.1758,18.1157,18.1382,137200.0
2014-06-17 10:50:00,24.14,24.14,24.11,24.13,184400.0,18.1382,18.1382,18.1157,18.1307,184400.0
2014-06-17 11:00:00,24.13,24.16,24.11,24.16,106000.0,18.1307,18.1533,18.1157,18.1533,106000.0
2014-06-17 11:10:00,24.15,24.15,24.11,24.14,89200.0,18.1458,18.1458,18.1157,18.1382,89200.0
2014-06-17 11:20:00,24.14,24.2,24.14,24.2,114800.0,18.1382,18.1833,18.1382,18.1833,114800.0
2014-06-17 11:30:00,24.2,24.25,24.19,24.21,78800.0,18.1833,18.2209,18.1758,18.1908,78800.0
2014-06-17 11:40:00,24.21,24.25,24.18,24.24,108000.0,18.1908,18.2209,18.1683,18.2134,108000.0
2014-06-17 11:50:00,24.25,24.27,24.24,24.25,94800.0,18.2209,18.2359,18.2134,18.2209,94800.0
2014-06-17 12:00:00,24.26,24.26,24.19,24.22,106000.0,18.2284,18.2284,18.1758,18.1984,106000.0
2014-06-17 12:10:00,24.22,24.25,24.22,24.23,133200.0,18.1984,18.2209,18.1984,18.2059,133200.0
2014-06-17 12:20:00,24.22,24.24,24.21,24.24,92400.0,18.1984,18.2134,18.1908,18.2134,92400.0
2014-06-17 12:30:00,24.24,24.27,24.24,24.27,101600.0,18.2134,18.2359,18.2134,18.2359,101600.0
2014-06-17 12:40:00,24.27,24.32,24.27,24.29,248000.0,18.2359,18.2735,18.2359,18.251,248000.0
2014-06-17 12:50:00,24.3,24.36,24.3,24.36,144400.0,18.2585,18.3036,18.2585,18.3036,144400.0
2014-06-17 13:00:00,24.36,24.39,24.35,24.37,228400.0,18.3036,18.3261,18.296,18.3111,228400.0
2014-06-17 13:10:00,24.37,24.41,24.36,24.39,166000.0,18.3111,18.3411,18.3036,18.3261,166000.0
2014-06-17 13:20:00,24.38,24.42,24.38,24.42,186400.0,18.3186,18.3486,18.3186,18.3486,186400.0
2014-06-17 13:30:00,24.42,24.45,24.42,24.43,192400.0,18.3486,18.3712,18.3486,18.3561,192400.0
2014-06-17 13:40:00,24.43,24.47,24.43,24.43,212800.0,18.3561,18.3862,18.3561,18.3561,212800.0
2014-06-17 13:50:00,24.43,24.43,24.4,24.4,105200.0,18.3561,18.3561,18.3336,18.3336,105200.0
2014-06-17 14:00:00,24.41,24.42,24.39,24.41,168000.0,18.3411,18.3486,18.3261,18.3411,168000.0
2014-06-17 14:10:00,24.4,24.45,24.4,24.45,156000.0,18.3336,18.3712,18.3336,18.3712,156000.0
2014-06-17 14:20:00,24.45,24.49,24.42,24.42,181200.0,18.3712,18.4012,18.3486,18.3486,181200.0
2014-06-17 14:30:00,24.42,24.46,24.42,24.45,190000.0,18.3486,18.3787,18.3486,18.3712,190000.0
2014-06-17 14:40:00,24.45,24.46,24.45,24.46,156800.0,18.3712,18.3787,18.3712,18.3787,156800.0
2014-06-17 14:50:00,24.46,24.48,24.45,24.46,169600.0,18.3787,18.3937,18.3712,18.3787,169600.0
2014-06-17 15:00:00,24.46,24.47,24.4,24.4,218000.0,18.3787,18.3862,18.3336,18.3336,218000.0
2014-06-17 15:10:00,24.4,24.41,24.38,24.4,204000.0,18.3336,18.3411,18.3186,18.3336,204000.0
2014-06-17 15:20:00,24.4,24.42,24.4,24.4,233600.0,18.3336,18.3486,18.3336,18.3336,233600.0
2014-06-17 15:30:00,24.4,24.42,24.4,24.4,259200.0,18.3336,18.3486,18.3336,18.3336,259200.0
2014-06-17 15:40:00,24.4,24.43,24.4,24.41,352000.0,18.3336,18.3561,18.3336,18.3411,352000.0
2014-06-17 15:50:00,24.42,24.46,24.41,24.44,935200.0,18.3486,18.3787,18.3411,18.3637,935200.0
2014-06-18 09:30:00,24.44,24.72,24.43,24.68,366000.0,18.3637,18.574,18.3561,18.544,366000.0
2014-06-18 09:40:00,24.68,24.68,24.6,24.6,191600.0,18.544,18.544,18.4839,18.4839,191600.0
2014-06-18 09:50:00,24.61,24.61,24.53,24.56,194000.0,18.4914,18.4914,18.4313,18.4538,194000.0
2014-06-18 10:00:00,24.56,24.62,24.56,24.58,158000.0,18.4538,18.4989,18.4538,18.4689,158000.0
2014-06-18 10:10:00,24.58,24.6,24.56,24.58,160000.0,18.4689,18.4839,18.4538,18.4689,160000.0
2014-06-18 10:20:00,24.58,24.62,24.57,24.61,156400.0,18.4689,18.4989,18.4613,18.4914,156400.0
2014-06-18 10:30:00,24.6,24.63,24.55,24.59,104800.0,18.4839,18.5064,18.4463,18.4764,104800.0
2014-06-18 10:40:00,24.59,24.65,24.56,24.64,106000.0,18.4764,18.5215,18.4538,18.5139,106000.0
2014-06-18 10:50:00,24.63,24.65,24.6,24.63,108400.0,18.5064,18.5215,18.4839,18.5064,108400.0
2014-06-18 11:00:00,24.63,24.66,24.61,24.65,98400.0,18.5064,18.529,18.4914,18.5215,98400.0
2014-06-18 11:10:00,24.64,24.68,24.64,24.66,105600.0,18.5139,18.544,18.5139,18.529,105600.0
2014-06-18 11:20:00,24.67,24.69,24.67,24.68,111200.0,18.5365,18.5515,18.5365,18.544,111200.0
2014-06-18 11:30:00,24.68,24.69,24.64,24.65,136800.0,18.544,18.5515,18.5139,18.5215,136800.0
2014-06-18 11:40:00,24.65,24.65,24.6,24.6,135600.0,18.5215,18.5215,18.4839,18.4839,135600.0
2014-06-18 11:50:00,24.6,24.61,24.59,24.61,104000.0,18.4839,18.4914,18.4764,18.4914,104000.0
2014-06-18 12:00:00,24.61,24.61,24.6,24.61,71600.0,18.4914,18.4914,18.4839,18.4914,71600.0
2014-06-18 12:10:00,24.61,24.61,24.6,24.6,69200.0,18.4914,18.4914,18.4839,18.4839,69200.0
2014-06-18 12:20:00,24.6,24.64,24.6,24.63,63200.0,18.4839,18.5139,18.4839,18.5064,63200.0
2014-06-18 12:30:00,24.63,24.64,24.6,24.6,109600.0,18.5064,18.5139,18.4839,18.4839,109600.0
2014-06-18 12:40:00,24.6,24.64,24.6,24.64,48800.0,18.4839,18.5139,18.4839,18.5139,48800.0
2014-06-18 12:50:00,24.64,24.68,24.63,24.65,70800.0,18.5139,18.544,18.5064,18.5215,70800.0
2014-06-18 13:00:00,24.65,24.67,24.64,24.66,64800.0,18.5215,18.5365,18.5139,18.529,64800.0
2014-06-18 13:10:00,24.65,24.67,24.65,24.67,98800.0,18.5215,18.5365,18.5215,18.5365,98800.0
2014-06-18 13:20:00,24.67,24.68,24.65,24.68,130800.0,18.5365,18.544,18.5215,18.544,130800.0
2014-06-18 13:30:00,24.68,24.7,24.67,24.68,235200.0,18.544,18.559,18.5365,18.544,235200.0
2014-06-18 13:40:00,24.67,24.68,24.61,24.61,85200.0,18.5365,18.544,18.4914,18.4914,85200.0
2014-06-18 13:50:00,24.61,24.67,24.61,24.65,146000.0,18.4914,18.5365,18.4914,18.5215,146000.0
2014-06-18 14:00:00,24.64,24.8,24.63,24.67,268800.0,18.5139,18.6342,18.5064,18.5365,268800.0
2014-06-18 14:10:00,24.67,24.78,24.67,24.78,192000.0,18.5365,18.6191,18.5365,18.6191,192000.0
2014-06-18 14:20:00,24.78,24.78,24.73,24.77,132000.0,18.6191,18.6191,18.5816,18.6116,132000.0
2014-06-18 14:30:00,24.77,24.79,24.75,24.78,132800.0,18.6116,18.6266,18.5966,18.6191,132800.0
2014-06-18 14:40:00,24.78,24.84,24.77,24.84,229600.0,18.6191,18.6642,18.6116,18.6642,229600.0
2014-06-18 14:50:00,24.83,24.89,24.83,24.88,244000.0,18.6567,18.7018,18.6567,18.6943,244000.0
2014-06-18 15:00:00,24.87,24.88,24.84,24.86,226400.0,18.6868,18.6943,18.6642,18.6792,226400.0
2014-06-18 15:10:00,24.86,24.87,24.83,24.84,203600.0,18.6792,18.6868,18.6567,18.6642,203600.0
2014-06-18 15:20:00,24.84,24.84,24.79,24.81,330000.0,18.6642,18.6642,18.6266,18.6417,330000.0
2014-06-18 15:30:00,24.82,24.83,24.8,24.81,310400.0,18.6492,18.6567,18.6342,18.6417,310400.0
2014-06-18 15:40:00,24.81,24.88,24.8,24.85,376800.0,18.6417,18.6943,18.6342,18.6717,376800.0
2014-06-18 15:50:00,24.85,24.93,24.85,24.92,765600.0,18.6717,18.7318,18.6717,18.7243,765600.0
2014-06-19 09:30:00,24.99,25.2,24.82,25.2,671600.0,18.7769,18.9347,18.6492,18.9347,671600.0
2014-06-19 09:40:00,25.2,25.2,25.05,25.08,327600.0,18.9347,18.9347,18.822,18.8445,327600.0
2014-06-19 09:50:00,25.08,25.1,24.98,25.06,289200.0,18.8445,18.8596,18.7694,18.8295,289200.0
2014-06-19 10:00:00,25.06,25.09,24.95,24.95,887600.0,18.8295,18.8521,18.7469,18.7469,887600.0
2014-06-19 10:10:00,24.97,25.07,24.96,25.05,181200.0,18.7619,18.837,18.7544,18.822,181200.0
2014-06-19 10:20:00,25.05,25.05,24.97,25.03,88400.0,18.822,18.822,18.7619,18.807,88400.0
2014-06-19 10:30:00,25.02,25.05,24.95,25.05,178400.0,18.7995,18.822,18.7469,18.822,178400.0
2014-06-19 10:40:00,25.05,25.06,25.0,25.01,206400.0,18.822,18.8295,18.7844,18.7919,206400.0
2014-06-19 10:50:00,25.03,25.04,25.0,25.0,229600.0,18.807,18.8145,18.7844,18.7844,229600.0
2014-06-19 11:00:00,25.01,25.03,25.0,25.02,350000.0,18.7919,18.807,18.7844,18.7995,350000.0
2014-06-19 11:10:00,25.03,25.04,24.98,25.0,182000.0,18.807,18.8145,18.7694,18.7844,182000.0
2014-06-19 11:20:00,25.0,25.05,25.0,25.02,262400.0,18.7844,18.822,18.7844,18.7995,262400.0
2014-06-19 11:30:00,25.01,25.03,24.99,25.02,155200.0,18.7919,18.807,18.7769,18.7995,155200.0
2014-06-19 11:40:00,25.02,25.03,25.0,25.03,134400.0,18.7995,18.807,18.7844,18.807,134400.0
2014-06-19 11:50:00,25.03,25.05,25.02,25.04,123600.0,18.807,18.822,18.7995,18.8145,123600.0
2014-06-19 12:00:00,25.04,25.05,25.01,25.04,327600.0,18.8145,18.822,18.7919,18.8145,327600.0
2014-06-19 12:10:00,25.04,25.04,24.98,24.98,151200.0,18.8145,18.8145,18.7694,18.7694,151200.0
2014-06-19 12:20:00,24.98,25.0,24.97,24.99,90000.0,18.7694,18.7844,18.7619,18.7769,90000.0
2014-06-19 12:30:00,24.98,25.02,24.98,25.01,111200.0,18.7694,18.7995,18.7694,18.7919,111200.0
2014-06-19 12:40:00,25.01,25.06,25.0,25.05,781600.0,18.7919,18.8295,18.7844,18.822,781600.0
2014-06-19 12:50:00,25.05,25.05,24.96,25.0,256400.0,18.822,18.822,18.7544,18.7844,256400.0
2014-06-19 13:00:00,25.0,25.02,24.98,25.0,237600.0,18.7844,18.7995,18.7694,18.7844,237600.0
2014-06-19 13:10:00,25.0,25.0,24.95,24.97,138800.0,18.7844,18.7844,18.7469,18.7619,138800.0
2014-06-19 13:20:00,24.97,24.98,24.95,24.97,111600.0,18.7619,18.7694,18.7469,18.7619,111600.0
2014-06-19 13:30:00,24.97,24.99,24.96,24.97,90000.0,18.7619,18.7769,18.7544,18.7619,90000.0
2014-06-19 13:40:00,24.97,25.0,24.93,24.99,144400.0,18.7619,18.7844,18.7318,18.7769,144400.0
2014-06-19 13:50:00,24.99,24.99,24.96,24.98,81200.0,18.7769,18.7769,18.7544,18.7694,81200.0
2014-06-19 14:00:00,24.98,25.01,24.97,25.0,96400.0,18.7694,18.7919,18.7619,18.7844,96400.0
2014-06-19 14:10:00,25.0,25.04,25.0,25.02,132000.0,18.7844,18.8145,18.7844,18.7995,132000.0
2014-06-19 14:20:00,25.02,25.06,25.02,25.05,152800.0,18.7995,18.8295,18.7995,18.822,152800.0
2014-06-19 14:30:00,25.05,25.05,25.0,25.01,108800.0,18.822,18.822,18.7844,18.7919,108800.0
2014-06-19 14:40:00,25.01,25.04,24.99,25.03,168000.0,18.7919,18.8145,18.7769,18.807,168000.0
2014-06-19 14:50:00,25.03,25.05,25.02,25.03,108800.0,18.807,18.822,18.7995,18.807,108800.0
2014-06-19 15:00:00,25.04,25.04,25.0,25.01,150400.0,18.8145,18.8145,18.7844,18.7919,150400.0
2014-06-19 15:10:00,25.01,25.04,25.0,25.03,162400.0,18.7919,18.8145,18.7844,18.807,162400.0
2014-06-19 15:20:00,25.03,25.06,25.02,25.04,259600.0,18.807,18.8295,18.7995,18.8145,259600.0
2014-06-19 15:30:00,25.04,25.05,25.04,25.04,380800.0,18.8145,18.822,18.8145,18.8145,380800.0
2014-06-19 15:40:00,25.04,25.04,25.03,25.03,518400.0,18.8145,18.8145,18.807,18.807,518400.0
2014-06-19 15:50:00,25.03,25.04,25.02,25.04,880400.0,18.807,18.8145,18.7995,18.8145,880400.0
2014-06-20 09:30:00,25.13,25.13,25.02,25.06,2096800.0,18.8821,18.8821,18.7995,18.8295,2096800.0
2014-06-20 09:40:00,25.05,25.06,24.96,25.05,142400.0,18.822,18.8295,18.7544,18.822,142400.0
2014-06-20 09:50:00,25.05,25.06,24.99,25.0,212400.0,18.822,18.8295,18.7769,18.7844,212400.0
2014-06-20 10:00:00,25.0,25.01,24.94,24.96,306400.0,18.7844,18.7919,18.7394,18.7544,306400.0
2014-06-20 10:10:00,24.96,25.01,24.95,25.01,221200.0,18.7544,18.7919,18.7469,18.7919,221200.0
2014-06-20 10:20:00,25.01,25.01,24.96,24.99,431200.0,18.7919,18.7919,18.7544,18.7769,431200.0
2014-06-20 10:30:00,24.97,24.99,24.96,24.97,144400.0,18.7619,18.7769,18.7544,18.7619,144400.0
2014-06-20 10:40:00,24.97,24.98,24.96,24.96,75600.0,18.7619,18.7694,18.7544,18.7544,75600.0
2014-06-20 10:50:00,24.97,25.0,24.96,24.99,87600.0,18.7619,18.7844,18.7544,18.7769,87600.0
2014-06-20 11:00:00,24.99,25.01,24.97,24.98,90800.0,18.7769,18.7919,18.7619,18.7694,90800.0
2014-06-20 11:10:00,24.98,25.02,24.96,25.01,169200.0,18.7694,18.7995,18.7544,18.7919,169200.0
2014-06-20 11:20:00,25.02,25.02,24.99,24.99,94400.0,18.7995,18.7995,18.7769,18.7769,94400.0
2014-06-20 11:30:00,24.98,25.02,24.98,25.01,66800.0,18.7694,18.7995,18.7694,18.7919,66800.0
2014-06-20 11:40:00,25.02,25.02,24.99,25.0,116400.0,18.7995,18.7995,18.7769,18.7844,116400.0
2014-06-20 11:50:00,25.01,25.03,24.99,25.02,82400.0,18.7919,18.807,18.7769,18.7995,82400.0
2014-06-20 12:00:00,25.02,25.02,24.97,24.98,80000.0,18.7995,18.7995,18.7619,18.7694,80000.0
2014-06-20 12:10:00,24.98,25.0,24.97,24.98,121200.0,18.7694,18.7844,18.7619,18.7694,121200.0
2014-06-20 12:20:00,24.98,25.01,24.98,24.99,76800.0,18.7694,18.7919,18.7694,18.7769,76800.0
2014-06-20 12:30:00,24.99,25.0,24.97,24.99,47200.0,18.7769,18.7844,18.7619,18.7769,47200.0
2014-06-20 12:40:00,24.99,25.0,24.98,24.99,50000.0,18.7769,18.7844,18.7694,18.7769,50000.0
2014-06-20 12:50:00,24.99,25.01,24.98,25.01,49200.0,18.7769,18.7919,18.7694,18.7919,49200.0
2014-06-20 13:00:00,25.0,25.02,25.0,25.02,45600.0,18.7844,18.7995,18.7844,18.7995,45600.0
2014-06-20 13:10:00,25.02,25.04,25.02,25.03,59600.0,18.7995,18.8145,18.7995,18.807,59600.0
2014-06-20 13:20:00,25.03,25.04,25.0,25.03,38000.0,18.807,18.8145,18.7844,18.807,38000.0
2014-06-20 13:30:00,25.03,25.03,25.02,25.03,53600.0,18.807,18.807,18.7995,18.807,53600.0
2014-06-20 13:40:00,25.02,25.03,25.02,25.03,116800.0,18.7995,18.807,18.7995,18.807,116800.0
2014-06-20 13:50:00,25.03,25.03,25.0,25.01,60400.0,18.807,18.807,18.7844,18.7919,60400.0
2014-06-20 14:00:00,25.01,25.03,25.0,25.0,57600.0,18.7919,18.807,18.7844,18.7844,57600.0
2014-06-20 14:10:00,25.0,25.03,25.0,25.03,83600.0,18.7844,18.807,18.7844,18.807,83600.0
2014-06-20 14:20:00,25.03,25.04,25.02,25.02,145200.0,18.807,18.8145,18.7995,18.7995,145200.0
2014-06-20 14:30:00,25.02,25.03,25.0,25.0,76000.0,18.7995,18.807,18.7844,18.7844,76000.0
2014-06-20 14:40:00,25.01,25.01,24.99,24.99,342800.0,18.7919,18.7919,18.7769,18.7769,342800.0
2014-06-20 14:50:00,24.98,25.0,24.98,25.0,162400.0,18.7694,18.7844,18.7694,18.7844,162400.0
2014-06-20 15:00:00,25.0,25.02,25.0,25.02,112000.0,18.7844,18.7995,18.7844,18.7995,112000.0
2014-06-20 15:10:00,25.02,25.02,24.99,25.0,119200.0,18.7995,18.7995,18.7769,18.7844,119200.0
2014-06-20 15:20:00,24.99,25.0,24.99,25.0,155200.0,18.7769,18.7844,18.7769,18.7844,155200.0
2014-06-20 15:30:00,25.0,25.01,25.0,25.01,340400.0,18.7844,18.7919,18.7844,18.7919,340400.0
2014-06-20 15:40:00,25.01,25.02,25.0,25.0,234800.0,18.7919,18.7995,18.7844,18.7844,234800.0
2014-06-20 15:50:00,25.0,25.0,24.98,25.0,1425200.0,18.7844,18.7844,18.7694,18.7844,1425200.0
2014-06-23 09:30:00,25.03,25.06,24.99,25.0,202800.0,18.807,18.8295,18.7769,18.7844,202800.0
2014-06-23 09:40:00,25.0,25.06,24.99,25.02,182000.0,18.7844,18.8295,18.7769,18.7995,182000.0
2014-06-23 09:50:00,25.02,25.04,25.0,25.02,71600.0,18.7995,18.8145,18.7844,18.7995,71600.0
2014-06-23 10:00:00,25.02,25.04,24.98,24.99,109600.0,18.7995,18.8145,18.7694,18.7769,109600.0
2014-06-23 10:10:00,24.98,24.99,24.91,24.94,149200.0,18.7694,18.7769,18.7168,18.7394,149200.0
2014-06-23 10:20:00,24.93,24.96,24.91,24.94,150000.0,18.7318,18.7544,18.7168,18.7394,150000.0
2014-06-23 10:30:00,24.94,24.95,24.92,24.93,76800.0,18.7394,18.7469,18.7243,18.7318,76800.0
2014-06-23 10:40:00,24.94,24.94,24.89,24.91,84000.0,18.7394,18.7394,18.7018,18.7168,84000.0
2014-06-23 10:50:00,24.9,24.9,24.86,24.86,80000.0,18.7093,18.7093,18.6792,18.6792,80000.0
2014-06-23 11:00:00,24.86,24.86,24.82,24.86,124000.0,18.6792,18.6792,18.6492,18.6792,124000.0
2014-06-23 11:10:00,24.87,24.88,24.84,24.86,104800.0,18.6868,18.6943,18.6642,18.6792,104800.0
2014-06-23 11:20:00,24.86,24.88,24.82,24.82,77200.0,18.6792,18.6943,18.6492,18.6492,77200.0
2014-06-23 11:30:00,24.82,24.87,24.81,24.85,85600.0,18.6492,18.6868,18.6417,18.6717,85600.0
2014-06-23 11:40:00,24.84,24.84,24.77,24.8,108000.0,18.6642,18.6642,18.6116,18.6342,108000.0
2014-06-23 11:50:00,24.81,24.84,24.81,24.82,75600.0,18.6417,18.6642,18.6417,18.6492,75600.0
2014-06-23 12:00:00,24.82,24.83,24.81,24.83,49600.0,18.6492,18.6567,18.6417,18.6567,49600.0
2014-06-23 12:10:00,24.83,24.83,24.8,24.8,52800.0,18.6567,18.6567,18.6342,18.6342,52800.0
2014-06-23 12:20:00,24.81,24.82,24.79,24.8,32400.0,18.6417,18.6492,18.6266,18.6342,32400.0
2014-06-23 12:30:00,24.79,24.81,24.78,24.78,56400.0,18.6266,18.6417,18.6191,18.6191,56400.0
2014-06-23 12:40:00,24.78,24.8,24.77,24.8,54800.0,18.6191,18.6342,18.6116,18.6342,54800.0
2014-06-23 12:50:00,24.8,24.83,24.79,24.81,113200.0,18.6342,18.6567,18.6266,18.6417,113200.0
2014-06-23 13:00:00,24.8,24.82,24.8,24.82,94400.0,18.6342,18.6492,18.6342,18.6492,94400.0
2014-06-23 13:10:00,24.82,24.84,24.82,24.83,60400.0,18.6492,18.6642,18.6492,18.6567,60400.0
2014-06-23 13:20:00,24.83,24.84,24.83,24.84,52800.0,18.6567,18.6642,18.6567,18.6642,52800.0
2014-06-23 13:30:00,24.84,24.86,24.83,24.86,74000.0,18.6642,18.6792,18.6567,18.6792,74000.0
2014-06-23 13:40:00,24.86,24.89,24.85,24.85,116800.0,18.6792,18.7018,18.6717,18.6717,116800.0
2014-06-23 13:50:00,24.85,24.88,24.85,24.85,65600.0,18.6717,18.6943,18.6717,18.6717,65600.0
2014-06-23 14:00:00,24.86,24.88,24.86,24.88,86800.0,18.6792,18.6943,18.6792,18.6943,86800.0
2014-06-23 14:10:00,24.87,24.88,24.86,24.87,90400.0,18.6868,18.6943,18.6792,18.6868,90400.0
2014-06-23 14:20:00,24.87,24.89,24.86,24.88,97200.0,18.6868,18.7018,18.6792,18.6943,97200.0
2014-06-23 14:30:00,24.88,24.88,24.86,24.86,60400.0,18.6943,18.6943,18.6792,18.6792,60400.0
2014-06-23 14:40:00,24.87,24.89,24.87,24.87,91200.0,18.6868,18.7018,18.6868,18.6868,91200.0
2014-06-23 14:50:00,24.87,24.91,24.86,24.91,115200.0,18.6868,18.7168,18.6792,18.7168,115200.0
2014-06-23 15:00:00,24.9,24.91,24.89,24.9,118400.0,18.7093,18.7168,18.7018,18.7093,118400.0
2014-06-23 15:10:00,24.9,24.91,24.9,24.9,91200.0,18.7093,18.7168,18.7093,18.7093,91200.0
2014-06-23 15:20:00,24.9,24.92,24.88,24.91,130400.0,18.7093,18.7243,18.6943,18.7168,130400.0
2014-06-23 15:30:00,24.91,24.91,24.89,24.91,120000.0,18.7168,18.7168,18.7018,18.7168,120000.0
2014-06-23 15:40:00,24.91,24.94,24.91,24.93,214400.0,18.7168,18.7394,18.7168,18.7318,214400.0
2014-06-23 15:50:00,24.93,24.93,24.9,24.91,291200.0,18.7318,18.7318,18.7093,18.7168,291200.0
2014-06-24 09:30:00,24.94,25.0,24.88,24.98,159200.0,18.7394,18.7844,18.6943,18.7694,159200.0
2014-06-24 09:40:00,24.99,25.08,24.97,25.08,161600.0,18.7769,18.8445,18.7619,18.8445,161600.0
2014-06-24 09:50:00,25.08,25.14,25.07,25.11,282400.0,18.8445,18.8896,18.837,18.8671,282400.0
2014-06-24 10:00:00,25.12,25.13,25.09,25.11,366400.0,18.8746,18.8821,18.8521,18.8671,366400.0
2014-06-24 10:10:00,25.1,25.15,25.1,25.14,178800.0,18.8596,18.8971,18.8596,18.8896,178800.0
2014-06-24 10:20:00,25.14,25.22,25.14,25.2,234400.0,18.8896,18.9497,18.8896,18.9347,234400.0
2014-06-24 10:30:00,25.2,25.23,25.18,25.23,228800.0,18.9347,18.9573,18.9197,18.9573,228800.0
2014-06-24 10:40:00,25.23,25.24,25.21,25.24,269200.0,18.9573,18.9648,18.9422,18.9648,269200.0
2014-06-24 10:50:00,25.23,25.24,25.18,25.23,187200.0,18.9573,18.9648,18.9197,18.9573,187200.0
2014-06-24 11:00:00,25.22,25.23,25.19,25.2,103200.0,18.9497,18.9573,18.9272,18.9347,103200.0
2014-06-24 11:10:00,25.2,25.22,25.17,25.22,138400.0,18.9347,18.9497,18.9122,18.9497,138400.0
2014-06-24 11:20:00,25.22,25.23,25.17,25.19,102800.0,18.9497,18.9573,18.9122,18.9272,102800.0
2014-06-24 11:30:00,25.19,25.2,25.17,25.18,168000.0,18.9272,18.9347,18.9122,18.9197,168000.0
2014-06-24 11:40:00,25.18,25.2,25.18,25.19,74800.0,18.9197,18.9347,18.9197,18.9272,74800.0
2014-06-24 11:50:00,25.18,25.21,25.18,25.19,157600.0,18.9197,18.9422,18.9197,18.9272,157600.0
2014-06-24 12:00:00,25.21,25.23,25.18,25.22,70800.0,18.9422,18.9573,18.9197,18.9497,70800.0
2014-06-24 12:10:00,25.22,25.23,25.2,25.2,62800.0,18.9497,18.9573,18.9347,18.9347,62800.0
2014-06-24 12:20:00,25.21,25.22,25.2,25.22,58800.0,18.9422,18.9497,18.9347,18.9497,58800.0
2014-06-24 12:30:00,25.22,25.22,25.19,25.19,69600.0,18.9497,18.9497,18.9272,18.9272,69600.0
2014-06-24 12:40:00,25.19,25.21,25.18,25.2,70000.0,18.9272,18.9422,18.9197,18.9347,70000.0
2014-06-24 12:50:00,25.19,25.21,25.18,25.2,81200.0,18.9272,18.9422,18.9197,18.9347,81200.0
2014-06-24 13:00:00,25.2,25.21,25.17,25.17,92800.0,18.9347,18.9422,18.9122,18.9122,92800.0
2014-06-24 13:10:00,25.17,25.19,25.16,25.19,92800.0,18.9122,18.9272,18.9047,18.9272,92800.0
2014-06-24 13:20:00,25.18,25.21,25.17,25.2,80400.0,18.9197,18.9422,18.9122,18.9347,80400.0
2014-06-24 13:30:00,25.21,25.22,25.19,25.22,140800.0,18.9422,18.9497,18.9272,18.9497,140800.0
2014-06-24 13:40:00,25.22,25.22,25.2,25.21,88000.0,18.9497,18.9497,18.9347,18.9422,88000.0
2014-06-24 13:50:00,25.21,25.23,25.21,25.22,112000.0,18.9422,18.9573,18.9422,18.9497,112000.0
2014-06-24 14:00:00,25.22,25.23,25.21,25.22,64800.0,18.9497,18.9573,18.9422,18.9497,64800.0
2014-06-24 14:10:00,25.22,25.28,25.22,25.25,204800.0,18.9497,18.9948,18.9497,18.9723,204800.0
2014-06-24 14:20:00,25.25,25.25,25.22,25.23,100000.0,18.9723,18.9723,18.9497,18.9573,100000.0
2014-06-24 14:30:00,25.23,25.23,25.2,25.22,120400.0,18.9573,18.9573,18.9347,18.9497,120400.0
2014-06-24 14:40:00,25.22,25.22,25.19,25.21,88400.0,18.9497,18.9497,18.9272,18.9422,88400.0
2014-06-24 14:50:00,25.2,25.23,25.19,25.21,65200.0,18.9347,18.9573,18.9272,18.9422,65200.0
2014-06-24 15:00:00,25.2,25.2,25.16,25.16,112400.0,18.9347,18.9347,18.9047,18.9047,112400.0
2014-06-24 15:10:00,25.16,25.18,25.14,25.14,179200.0,18.9047,18.9197,18.8896,18.8896,179200.0
2014-06-24 15:20:00,25.14,25.18,25.13,25.16,130800.0,18.8896,18.9197,18.8821,18.9047,130800.0
2014-06-24 15:30:00,25.16,25.18,25.14,25.14,185200.0,18.9047,18.9197,18.8896,18.8896,185200.0
2014-06-24 15:40:00,25.14,25.18,25.14,25.18,319600.0,18.8896,18.9197,18.8896,18.9197,319600.0
2014-06-24 15:50:00,25.18,25.25,25.17,25.18,898000.0,18.9197,18.9723,18.9122,18.9197,898000.0
2014-06-25 09:30:00,25.11,25.38,25.07,25.34,549200.0,18.8671,19.07,18.837,19.0399,549200.0
2014-06-25 09:40:00,25.34,25.4,25.31,25.39,568800.0,19.0399,19.085,19.0174,19.0775,568800.0
2014-06-25 09:50:00,25.39,25.45,25.36,25.38,288000.0,19.0775,19.1226,19.0549,19.07,288000.0
2014-06-25 10:00:00,25.36,25.41,25.35,25.36,210800.0,19.0549,19.0925,19.0474,19.0549,210800.0
2014-06-25 10:10:00,25.36,25.37,25.31,25.37,237600.0,19.0549,19.0624,19.0174,19.0624,237600.0
2014-06-25 10:20:00,25.37,25.37,25.31,25.35,190800.0,19.0624,19.0624,19.0174,19.0474,190800.0
2014-06-25 10:30:00,25.35,25.38,25.31,25.36,198000.0,19.0474,19.07,19.0174,19.0549,198000.0
2014-06-25 10:40:00,25.36,25.39,25.34,25.37,129200.0,19.0549,19.0775,19.0399,19.0624,129200.0
2014-06-25 10:50:00,25.37,25.38,25.34,25.36,162000.0,19.0624,19.07,19.0399,19.0549,162000.0
2014-06-25 11:00:00,25.36,25.37,25.32,25.32,197200.0,19.0549,19.0624,19.0249,19.0249,197200.0
2014-06-25 11:10:00,25.32,25.35,25.25,25.28,327600.0,19.0249,19.0474,18.9723,18.9948,327600.0
2014-06-25 11:20:00,25.29,25.33,25.28,25.33,106400.0,19.0023,19.0324,18.9948,19.0324,106400.0
2014-06-25 11:30:00,25.33,25.38,25.33,25.37,152400.0,19.0324,19.07,19.0324,19.0624,152400.0
2014-06-25 11:40:00,25.37,25.4,25.35,25.38,213200.0,19.0624,19.085,19.0474,19.07,213200.0
2014-06-25 11:50:00,25.38,25.39,25.34,25.36,142800.0,19.07,19.0775,19.0399,19.0549,142800.0
2014-06-25 12:00:00,25.36,25.37,25.35,25.37,86000.0,19.0549,19.0624,19.0474,19.0624,86000.0
2014-06-25 12:10:00,25.37,25.37,25.35,25.36,75200.0,19.0624,19.0624,19.0474,19.0549,75200.0
2014-06-25 12:20:00,25.36,25.39,25.35,25.39,120400.0,19.0549,19.0775,19.0474,19.0775,120400.0
2014-06-25 12:30:00,25.39,25.39,25.35,25.37,68000.0,19.0775,19.0775,19.0474,19.0624,68000.0
2014-06-25 12:40:00,25.36,25.36,25.34,25.35,127600.0,19.0549,19.0549,19.0399,19.0474,127600.0
2014-06-25 12:50:00,25.35,25.36,25.34,25.34,84400.0,19.0474,19.0549,19.0399,19.0399,84400.0
2014-06-25 13:00:00,25.35,25.35,25.3,25.3,85600.0,19.0474,19.0474,19.0098,19.0098,85600.0
2014-06-25 13:10:00,25.3,25.32,25.25,25.26,133200.0,19.0098,19.0249,18.9723,18.9798,133200.0
2014-06-25 13:20:00,25.26,25.28,25.23,25.23,103600.0,18.9798,18.9948,18.9573,18.9573,103600.0
2014-06-25 13:30:00,25.24,25.25,25.22,25.23,58800.0,18.9648,18.9723,18.9497,18.9573,58800.0
2014-06-25 13:40:00,25.23,25.23,25.21,25.22,82800.0,18.9573,18.9573,18.9422,18.9497,82800.0
2014-06-25 13:50:00,25.22,25.26,25.22,25.25,75600.0,18.9497,18.9798,18.9497,18.9723,75600.0
2014-06-25 14:00:00,25.25,25.34,25.24,25.32,334400.0,18.9723,19.0399,18.9648,19.0249,334400.0
2014-06-25 14:10:00,25.32,25.35,25.32,25.33,96800.0,19.0249,19.0474,19.0249,19.0324,96800.0
2014-06-25 14:20:00,25.33,25.37,25.33,25.37,85200.0,19.0324,19.0624,19.0324,19.0624,85200.0
2014-06-25 14:30:00,25.37,25.37,25.33,25.35,110000.0,19.0624,19.0624,19.0324,19.0474,110000.0
2014-06-25 14:40:00,25.35,25.37,25.35,25.37,90800.0,19.0474,19.0624,19.0474,19.0624,90800.0
2014-06-25 14:50:00,25.37,25.39,25.36,25.39,131200.0,19.0624,19.0775,19.0549,19.0775,131200.0
2014-06-25 15:00:00,25.39,25.4,25.38,25.4,120000.0,19.0775,19.085,19.07,19.085,120000.0
2014-06-25 15:10:00,25.4,25.42,25.4,25.41,142000.0,19.085,19.1,19.085,19.0925,142000.0
2014-06-25 15:20:00,25.42,25.45,25.42,25.43,218800.0,19.1,19.1226,19.1,19.1075,218800.0
2014-06-25 15:30:00,25.43,25.44,25.4,25.41,181600.0,19.1075,19.115,19.085,19.0925,181600.0
2014-06-25 15:40:00,25.41,25.43,25.41,25.43,312000.0,19.0925,19.1075,19.0925,19.1075,312000.0
2014-06-25 15:50:00,25.43,25.47,25.43,25.44,893200.0,19.1075,19.1376,19.1075,19.115,893200.0
2014-06-26 09:30:00,25.37,25.42,25.28,25.34,214000.0,19.0624,19.1,18.9948,19.0399,214000.0
2014-06-26 09:40:00,25.33,25.36,25.24,25.26,272400.0,19.0324,19.0549,18.9648,18.9798,272400.0
2014-06-26 09:50:00,25.25,25.28,25.2,25.2,236400.0,18.9723,18.9948,18.9347,18.9347,236400.0
2014-06-26 10:00:00,25.21,25.29,25.21,25.25,162800.0,18.9422,19.0023,18.9422,18.9723,162800.0
2014-06-26 10:10:00,25.26,25.3,25.25,25.27,103200.0,18.9798,19.0098,18.9723,18.9873,103200.0
2014-06-26 10:20:00,25.27,25.27,25.24,25.25,84400.0,18.9873,18.9873,18.9648,18.9723,84400.0
2014-06-26 10:30:00,25.25,25.29,25.23,25.25,140800.0,18.9723,19.0023,18.9573,18.9723,140800.0
2014-06-26 10:40:00,25.25,25.27,25.23,25.25,157200.0,18.9723,18.9873,18.9573,18.9723,157200.0
2014-06-26 10:50:00,25.25,25.28,25.25,25.27,88800.0,18.9723,18.9948,18.9723,18.9873,88800.0
2014-06-26 11:00:00,25.28,25.33,25.28,25.32,87600.0,18.9948,19.0324,18.9948,19.0249,87600.0
2014-06-26 11:10:00,25.33,25.35,25.31,25.31,84800.0,19.0324,19.0474,19.0174,19.0174,84800.0
2014-06-26 11:20:00,25.31,25.31,25.29,25.3,71600.0,19.0174,19.0174,19.0023,19.0098,71600.0
2014-06-26 11:30:00,25.3,25.31,25.26,25.3,66800.0,19.0098,19.0174,18.9798,19.0098,66800.0
2014-06-26 11:40:00,25.3,25.31,25.29,25.29,63600.0,19.0098,19.0174,19.0023,19.0023,63600.0
2014-06-26 11:50:00,25.29,25.31,25.29,25.3,62400.0,19.0023,19.0174,19.0023,19.0098,62400.0
2014-06-26 12:00:00,25.29,25.35,25.29,25.33,50800.0,19.0023,19.0474,19.0023,19.0324,50800.0
2014-06-26 12:10:00,25.35,25.35,25.28,25.3,74000.0,19.0474,19.0474,18.9948,19.0098,74000.0
2014-06-26 12:20:00,25.3,25.32,25.29,25.31,53600.0,19.0098,19.0249,19.0023,19.0174,53600.0
2014-06-26 12:30:00,25.31,25.31,25.28,25.29,70400.0,19.0174,19.0174,18.9948,19.0023,70400.0
2014-06-26 12:40:00,25.28,25.29,25.25,25.29,66800.0,18.9948,19.0023,18.9723,19.0023,66800.0
2014-06-26 12:50:00,25.3,25.32,25.3,25.31,62400.0,19.0098,19.0249,19.0098,19.0174,62400.0
2014-06-26 13:00:00,25.31,25.35,25.31,25.34,40400.0,19.0174,19.0474,19.0174,19.0399,40400.0
2014-06-26 13:10:00,25.34,25.35,25.32,25.33,35200.0,19.0399,19.0474,19.0249,19.0324,35200.0
2014-06-26 13:20:00,25.34,25.38,25.34,25.35,60000.0,19.0399,19.07,19.0399,19.0474,60000.0
2014-06-26 13:30:00,25.35,25.36,25.34,25.36,53600.0,19.0474,19.0549,19.0399,19.0549,53600.0
2014-06-26 13:40:00,25.36,25.36,25.33,25.34,49600.0,19.0549,19.0549,19.0324,19.0399,49600.0
2014-06-26 13:50:00,25.34,25.35,25.34,25.34,48000.0,19.0399,19.0474,19.0399,19.0399,48000.0
2014-06-26 14:00:00,25.35,25.36,25.33,25.36,128800.0,19.0474,19.0549,19.0324,19.0549,128800.0
2014-06-26 14:10:00,25.36,25.36,25.34,25.35,81600.0,19.0549,19.0549,19.0399,19.0474,81600.0
2014-06-26 14:20:00,25.35,25.35,25.33,25.33,56000.0,19.0474,19.0474,19.0324,19.0324,56000.0
2014-06-26 14:30:00,25.33,25.36,25.31,25.36,67200.0,19.0324,19.0549,19.0174,19.0549,67200.0
2014-06-26 14:40:00,25.35,25.36,25.34,25.34,79600.0,19.0474,19.0549,19.0399,19.0399,79600.0
2014-06-26 14:50:00,25.34,25.35,25.33,25.34,52800.0,19.0399,19.0474,19.0324,19.0399,52800.0
2014-06-26 15:00:00,25.34,25.36,25.33,25.36,139200.0,19.0399,19.0549,19.0324,19.0549,139200.0
2014-06-26 15:10:00,25.36,25.36,25.34,25.35,110400.0,19.0549,19.0549,19.0399,19.0474,110400.0
2014-06-26 15:20:00,25.34,25.36,25.33,25.36,85200.0,19.0399,19.0549,19.0324,19.0549,85200.0
2014-06-26 15:30:00,25.36,25.39,25.36,25.36,177600.0,19.0549,19.0775,19.0549,19.0549,177600.0
2014-06-26 15:40:00,25.36,25.39,25.34,25.39,236400.0,19.0549,19.0775,19.0399,19.0775,236400.0
2014-06-26 15:50:00,25.39,25.39,25.34,25.35,605600.0,19.0775,19.0775,19.0399,19.0474,605600.0
2014-06-27 09:30:00,25.4,25.43,25.31,25.43,235600.0,19.085,19.1075,19.0174,19.1075,235600.0
2014-06-27 09:40:00,25.43,25.48,25.41,25.44,407200.0,19.1075,19.1451,19.0925,19.115,407200.0
2014-06-27 09:50:00,25.44,25.46,25.39,25.45,136400.0,19.115,19.1301,19.0775,19.1226,136400.0
2014-06-27 10:00:00,25.45,25.48,25.43,25.45,92000.0,19.1226,19.1451,19.1075,19.1226,92000.0
2014-06-27 10:10:00,25.45,25.46,25.36,25.39,298000.0,19.1226,19.1301,19.0549,19.0775,298000.0
2014-06-27 10:20:00,25.4,25.45,25.37,25.45,510800.0,19.085,19.1226,19.0624,19.1226,510800.0
2014-06-27 10:30:00,25.44,25.52,25.44,25.48,281200.0,19.115,19.1752,19.115,19.1451,281200.0
2014-06-27 10:40:00,25.48,25.52,25.48,25.51,198000.0,19.1451,19.1752,19.1451,19.1676,198000.0
2014-06-27 10:50:00,25.51,25.52,25.49,25.49,106800.0,19.1676,19.1752,19.1526,19.1526,106800.0
2014-06-27 11:00:00,25.5,25.5,25.46,25.48,220800.0,19.1601,19.1601,19.1301,19.1451,220800.0
2014-06-27 11:10:00,25.48,25.5,25.47,25.48,77600.0,19.1451,19.1601,19.1376,19.1451,77600.0
2014-06-27 11:20:00,25.48,25.5,25.47,25.49,87200.0,19.1451,19.1601,19.1376,19.1526,87200.0
2014-06-27 11:30:00,25.5,25.52,25.48,25.51,129600.0,19.1601,19.1752,19.1451,19.1676,129600.0
2014-06-27 11:40:00,25.51,25.55,25.5,25.55,102400.0,19.1676,19.1977,19.1601,19.1977,102400.0
2014-06-27 11:50:00,25.54,25.55,25.5,25.52,81600.0,19.1902,19.1977,19.1601,19.1752,81600.0
2014-06-27 12:00:00,25.52,25.52,25.5,25.52,66400.0,19.1752,19.1752,19.1601,19.1752,66400.0
2014-06-27 12:10:00,25.52,25.55,25.52,25.55,125200.0,19.1752,19.1977,19.1752,19.1977,125200.0
2014-06-27 12:20:00,25.55,25.55,25.51,25.51,182000.0,19.1977,19.1977,19.1676,19.1676,182000.0
2014-06-27 12:30:00,25.51,25.53,25.43,25.43,242000.0,19.1676,19.1827,19.1075,19.1075,242000.0
2014-06-27 12:40:00,25.43,25.44,25.36,25.36,96800.0,19.1075,19.115,19.0549,19.0549,96800.0
2014-06-27 12:50:00,25.36,25.38,25.34,25.38,91600.0,19.0549,19.07,19.0399,19.07,91600.0
2014-06-27 13:00:00,25.38,25.43,25.37,25.38,88400.0,19.07,19.1075,19.0624,19.07,88400.0
2014-06-27 13:10:00,25.38,25.44,25.36,25.41,190000.0,19.07,19.115,19.0549,19.0925,190000.0
2014-06-27 13:20:00,25.41,25.43,25.4,25.41,62000.0,19.0925,19.1075,19.085,19.0925,62000.0
2014-06-27 13:30:00,25.41,25.43,25.4,25.42,81600.0,19.0925,19.1075,19.085,19.1,81600.0
2014-06-27 13:40:00,25.42,25.43,25.41,25.42,136400.0,19.1,19.1075,19.0925,19.1,136400.0
2014-06-27 13:50:00,25.42,25.45,25.41,25.44,121600.0,19.1,19.1226,19.0925,19.115,121600.0
2014-06-27 14:00:00,25.44,25.49,25.44,25.48,136400.0,19.115,19.1526,19.115,19.1451,136400.0
2014-06-27 14:10:00,25.48,25.48,25.46,25.46,134800.0,19.1451,19.1451,19.1301,19.1301,134800.0
2014-06-27 14:20:00,25.46,25.47,25.42,25.42,198400.0,19.1301,19.1376,19.1,19.1,198400.0
2014-06-27 14:30:00,25.42,25.44,25.42,25.43,162800.0,19.1,19.115,19.1,19.1075,162800.0
2014-06-27 14:40:00,25.43,25.43,25.41,25.42,209200.0,19.1075,19.1075,19.0925,19.1,209200.0
2014-06-27 14:50:00,25.42,25.43,25.4,25.4,165600.0,19.1,19.1075,19.085,19.085,165600.0
2014-06-27 15:00:00,25.4,25.45,25.4,25.44,579200.0,19.085,19.1226,19.085,19.115,579200.0
2014-06-27 15:10:00,25.44,25.44,25.43,25.43,116400.0,19.115,19.115,19.1075,19.1075,116400.0
2014-06-27 15:20:00,25.43,25.44,25.42,25.43,114000.0,19.1075,19.115,19.1,19.1075,114000.0
2014-06-27 15:30:00,25.43,25.46,25.43,25.45,142800.0,19.1075,19.1301,19.1075,19.1226,142800.0
2014-06-27 15:40:00,25.45,25.47,25.39,25.39,286400.0,19.1226,19.1376,19.0775,19.0775,286400.0
2014-06-27 15:50:00,25.39,25.42,25.38,25.4,576800.0,19.0775,19.1,19.07,19.085,576800.0
2014-06-30 09:30:00,25.37,25.43,25.27,25.27,286400.0,19.0624,19.1075,18.9873,18.9873,286400.0
2014-06-30 09:40:00,25.27,25.29,25.21,25.25,218400.0,18.9873,19.0023,18.9422,18.9723,218400.0
2014-06-30 09:50:00,25.25,25.35,25.25,25.35,154800.0,18.9723,19.0474,18.9723,19.0474,154800.0
2014-06-30 10:00:00,25.35,25.38,25.32,25.35,285200.0,19.0474,19.07,19.0249,19.0474,285200.0
2014-06-30 10:10:00,25.35,25.38,25.34,25.35,480000.0,19.0474,19.07,19.0399,19.0474,480000.0
2014-06-30 10:20:00,25.36,25.37,25.33,25.35,323200.0,19.0549,19.0624,19.0324,19.0474,323200.0
2014-06-30 10:30:00,25.35,25.36,25.29,25.33,218400.0,19.0474,19.0549,19.0023,19.0324,218400.0
2014-06-30 10:40:00,25.34,25.35,25.31,25.31,244400.0,19.0399,19.0474,19.0174,19.0174,244400.0
2014-06-30 10:50:00,25.31,25.33,25.3,25.32,137200.0,19.0174,19.0324,19.0098,19.0249,137200.0
2014-06-30 11:00:00,25.32,25.34,25.3,25.31,253600.0,19.0249,19.0399,19.0098,19.0174,253600.0
2014-06-30 11:10:00,25.31,25.32,25.3,25.31,336800.0,19.0174,19.0249,19.0098,19.0174,336800.0
2014-06-30 11:20:00,25.31,25.34,25.3,25.32,134000.0,19.0174,19.0399,19.0098,19.0249,134000.0
2014-06-30 11:30:00,25.32,25.34,25.32,25.33,199200.0,19.0249,19.0399,19.0249,19.0324,199200.0
2014-06-30 11:40:00,25.32,25.35,25.32,25.33,187600.0,19.0249,19.0474,19.0249,19.0324,187600.0
2014-06-30 11:50:00,25.33,25.36,25.32,25.36,168400.0,19.0324,19.0549,19.0249,19.0549,168400.0
2014-06-30 12:00:00,25.35,25.38,25.33,25.37,116800.0,19.0474,19.07,19.0324,19.0624,116800.0
2014-06-30 12:10:00,25.36,25.36,25.33,25.35,210000.0,19.0549,19.0549,19.0324,19.0474,210000.0
2014-06-30 12:20:00,25.35,25.38,25.34,25.38,72800.0,19.0474,19.07,19.0399,19.07,72800.0
2014-06-30 12:30:00,25.38,25.39,25.36,25.39,66400.0,19.07,19.0775,19.0549,19.0775,66400.0
2014-06-30 12:40:00,25.39,25.4,25.38,25.4,77200.0,19.0775,19.085,19.07,19.085,77200.0
2014-06-30 12:50:00,25.4,25.43,25.4,25.43,124800.0,19.085,19.1075,19.085,19.1075,124800.0
2014-06-30 13:00:00,25.42,25.46,25.42,25.45,75600.0,19.1,19.1301,19.1,19.1226,75600.0
2014-06-30 13:10:00,25.45,25.48,25.45,25.47,117600.0,19.1226,19.1451,19.1226,19.1376,117600.0
2014-06-30 13:20:00,25.47,25.48,25.46,25.48,92400.0,19.1376,19.1451,19.1301,19.1451,92400.0
2014-06-30 13:30:00,25.48,25.5,25.48,25.5,96400.0,19.1451,19.1601,19.1451,19.1601,96400.0
2014-06-30 13:40:00,25.5,25.5,25.5,25.5,114800.0,19.1601,19.1601,19.1601,19.1601,114800.0
2014-06-30 13:50:00,25.5,25.52,25.5,25.51,126400.0,19.1601,19.1752,19.1601,19.1676,126400.0
2014-06-30 14:00:00,25.51,25.51,25.48,25.5,134000.0,19.1676,19.1676,19.1451,19.1601,134000.0
2014-06-30 14:10:00,25.5,25.52,25.5,25.5,125600.0,19.1601,19.1752,19.1601,19.1601,125600.0
2014-06-30 14:20:00,25.5,25.52,25.5,25.51,65200.0,19.1601,19.1752,19.1601,19.1676,65200.0
2014-06-30 14:30:00,25.51,25.53,25.51,25.53,90800.0,19.1676,19.1827,19.1676,19.1827,90800.0
2014-06-30 14:40:00,25.53,25.53,25.5,25.52,132400.0,19.1827,19.1827,19.1601,19.1752,132400.0
2014-06-30 14:50:00,25.52,25.55,25.52,25.53,96800.0,19.1752,19.1977,19.1752,19.1827,96800.0
2014-06-30 15:00:00,25.53,25.6,25.53,25.6,194800.0,19.1827,19.2353,19.1827,19.2353,194800.0
2014-06-30 15:10:00,25.6,25.6,25.57,25.57,98800.0,19.2353,19.2353,19.2127,19.2127,98800.0
2014-06-30 15:20:00,25.57,25.59,25.57,25.59,210800.0,19.2127,19.2277,19.2127,19.2277,210800.0
2014-06-30 15:30:00,25.59,25.6,25.55,25.55,363200.0,19.2277,19.2353,19.1977,19.1977,363200.0
2014-06-30 15:40:00,25.55,25.59,25.54,25.57,624400.0,19.1977,19.2277,19.1902,19.2127,624400.0
2014-06-30 15:50:00,25.57,25.63,25.56,25.61,1234000.0,19.2127,19.2578,19.2052,19.2428,1234000.0
2014-07-01 09:30:00,25.61,25.61,25.33,25.45,264800.0,19.2428,19.2428,19.0324,19.1226,264800.0
2014-07-01 09:40:00,25.47,25.53,25.39,25.47,171600.0,19.1376,19.1827,19.0775,19.1376,171600.0
2014-07-01 09:50:00,25.47,25.49,25.44,25.46,98400.0,19.1376,19.1526,19.115,19.1301,98400.0
2014-07-01 10:00:00,25.46,25.48,25.43,25.45,192400.0,19.1301,19.1451,19.1075,19.1226,192400.0
2014-07-01 10:10:00,25.44,25.45,25.39,25.42,174400.0,19.115,19.1226,19.0775,19.1,174400.0
2014-07-01 10:20:00,25.42,25.43,25.39,25.41,225600.0,19.1,19.1075,19.0775,19.0925,225600.0
2014-07-01 10:30:00,25.42,25.48,25.42,25.45,164400.0,19.1,19.1451,19.1,19.1226,164400.0
2014-07-01 10:40:00,25.45,25.47,25.38,25.41,296000.0,19.1226,19.1376,19.07,19.0925,296000.0
2014-07-01 10:50:00,25.41,25.47,25.41,25.43,148000.0,19.0925,19.1376,19.0925,19.1075,148000.0
2014-07-01 11:00:00,25.43,25.43,25.36,25.39,264800.0,19.1075,19.1075,19.0549,19.0775,264800.0
2014-07-01 11:10:00,25.39,25.43,25.39,25.41,109200.0,19.0775,19.1075,19.0775,19.0925,109200.0
2014-07-01 11:20:00,25.41,25.42,25.41,25.41,96000.0,19.0925,19.1,19.0925,19.0925,96000.0
2014-07-01 11:30:00,25.41,25.41,25.39,25.39,156000.0,19.0925,19.0925,19.0775,19.0775,156000.0
2014-07-01 11:40:00,25.39,25.4,25.38,25.39,139200.0,19.0775,19.085,19.07,19.0775,139200.0
2014-07-01 11:50:00,25.4,25.4,25.38,25.38,101600.0,19.085,19.085,19.07,19.07,101600.0
2014-07-01 12:00:00,25.38,25.42,25.38,25.41,136000.0,19.07,19.1,19.07,19.0925,136000.0
2014-07-01 12:10:00,25.42,25.42,25.4,25.41,65200.0,19.1,19.1,19.085,19.0925,65200.0
2014-07-01 12:20:00,25.42,25.45,25.42,25.43,142800.0,19.1,19.1226,19.1,19.1075,142800.0
2014-07-01 12:30:00,25.43,25.46,25.43,25.45,110400.0,19.1075,19.1301,19.1075,19.1226,110400.0
2014-07-01 12:40:00,25.45,25.47,25.45,25.46,124800.0,19.1226,19.1376,19.1226,19.1301,124800.0
2014-07-01 12:50:00,25.46,25.49,25.45,25.46,173200.0,19.1301,19.1526,19.1226,19.1301,173200.0
2014-07-01 13:00:00,25.46,25.48,25.45,25.47,183200.0,19.1301,19.1451,19.1226,19.1376,183200.0
2014-07-01 13:10:00,25.46,25.47,25.44,25.44,130800.0,19.1301,19.1376,19.115,19.115,130800.0
2014-07-01 13:20:00,25.44,25.45,25.41,25.41,101200.0,19.115,19.1226,19.0925,19.0925,101200.0
2014-07-01 13:30:00,25.42,25.43,25.41,25.42,140800.0,19.1,19.1075,19.0925,19.1,140800.0
2014-07-01 13:40:00,25.42,25.42,25.39,25.39,102400.0,19.1,19.1,19.0775,19.0775,102400.0
2014-07-01 13:50:00,25.4,25.41,25.39,25.4,140000.0,19.085,19.0925,19.0775,19.085,140000.0
2014-07-01 14:00:00,25.4,25.42,25.39,25.42,116800.0,19.085,19.1,19.0775,19.1,116800.0
2014-07-01 14:10:00,25.42,25.43,25.4,25.41,136000.0,19.1,19.1075,19.085,19.0925,136000.0
2014-07-01 14:20:00,25.41,25.41,25.36,25.36,81600.0,19.0925,19.0925,19.0549,19.0549,81600.0
2014-07-01 14:30:00,25.37,25.4,25.36,25.4,153200.0,19.0624,19.085,19.0549,19.085,153200.0
2014-07-01 14:40:00,25.39,25.4,25.37,25.38,120800.0,19.0775,19.085,19.0624,19.07,120800.0
2014-07-01 14:50:00,25.38,25.39,25.37,25.38,150400.0,19.07,19.0775,19.0624,19.07,150400.0
2014-07-01 15:00:00,25.38,25.41,25.38,25.41,149200.0,19.07,19.0925,19.07,19.0925,149200.0
2014-07-01 15:10:00,25.41,25.41,25.39,25.41,154800.0,19.0925,19.0925,19.0775,19.0925,154800.0
2014-07-01 15:20:00,25.41,25.42,25.4,25.42,171600.0,19.0925,19.1,19.085,19.1,171600.0
2014-07-01 15:30:00,25.42,25.42,25.39,25.4,246000.0,19.1,19.1,19.0775,19.085,246000.0
2014-07-01 15:40:00,25.4,25.42,25.39,25.4,294400.0,19.085,19.1,19.0775,19.085,294400.0
2014-07-01 15:50:00,25.4,25.4,25.35,25.36,585200.0,19.085,19.085,19.0474,19.0549,585200.0
2014-07-02 09:30:00,25.28,25.36,25.23,25.29,358400.0,18.9948,19.0549,18.9573,19.0023,358400.0
2014-07-02 09:40:00,25.27,25.34,25.25,25.27,238800.0,18.9873,19.0399,18.9723,18.9873,238800.0
2014-07-02 09:50:00,25.27,25.29,25.23,25.24,223600.0,18.9873,19.0023,18.9573,18.9648,223600.0
2014-07-02 10:00:00,25.24,25.24,25.16,25.17,460000.0,18.9648,18.9648,18.9047,18.9122,460000.0
2014-07-02 10:10:00,25.17,25.22,25.16,25.2,244400.0,18.9122,18.9497,18.9047,18.9347,244400.0
2014-07-02 10:20:00,25.2,25.22,25.18,25.18,275200.0,18.9347,18.9497,18.9197,18.9197,275200.0
2014-07-02 10:30:00,25.18,25.21,25.17,25.2,144400.0,18.9197,18.9422,18.9122,18.9347,144400.0
2014-07-02 10:40:00,25.2,25.21,25.18,25.2,120000.0,18.9347,18.9422,18.9197,18.9347,120000.0
2014-07-02 10:50:00,25.2,25.2,25.16,25.18,60800.0,18.9347,18.9347,18.9047,18.9197,60800.0
2014-07-02 11:00:00,25.18,25.21,25.17,25.21,81200.0,18.9197,18.9422,18.9122,18.9422,81200.0
2014-07-02 11:10:00,25.21,25.21,25.16,25.16,106400.0,18.9422,18.9422,18.9047,18.9047,106400.0
2014-07-02 11:20:00,25.16,25.2,25.16,25.18,114800.0,18.9047,18.9347,18.9047,18.9197,114800.0
2014-07-02 11:30:00,25.18,25.18,25.11,25.14,131600.0,18.9197,18.9197,18.8671,18.8896,131600.0
2014-07-02 11:40:00,25.13,25.15,25.12,25.12,100800.0,18.8821,18.8971,18.8746,18.8746,100800.0
2014-07-02 11:50:00,25.12,25.13,25.11,25.11,61200.0,18.8746,18.8821,18.8671,18.8671,61200.0
2014-07-02 12:00:00,25.11,25.11,25.07,25.08,143200.0,18.8671,18.8671,18.837,18.8445,143200.0
2014-07-02 12:10:00,25.08,25.08,25.06,25.07,101200.0,18.8445,18.8445,18.8295,18.837,101200.0
2014-07-02 12:20:00,25.06,25.07,25.03,25.03,152400.0,18.8295,18.837,18.807,18.807,152400.0
2014-07-02 12:30:00,25.03,25.05,25.01,25.02,162000.0,18.807,18.822,18.7919,18.7995,162000.0
2014-07-02 12:40:00,25.0,25.01,24.96,24.98,230000.0,18.7844,18.7919,18.7544,18.7694,230000.0
2014-07-02 12:50:00,24.97,24.97,24.92,24.92,208000.0,18.7619,18.7619,18.7243,18.7243,208000.0
2014-07-02 13:00:00,24.92,24.96,24.89,24.95,179200.0,18.7243,18.7544,18.7018,18.7469,179200.0
2014-07-02 13:10:00,24.95,24.95,24.93,24.93,78800.0,18.7469,18.7469,18.7318,18.7318,78800.0
2014-07-02 13:20:00,24.93,24.95,24.91,24.91,136800.0,18.7318,18.7469,18.7168,18.7168,136800.0
2014-07-02 13:30:00,24.92,24.95,24.9,24.94,107200.0,18.7243,18.7469,18.7093,18.7394,107200.0
2014-07-02 13:40:00,24.94,24.96,24.93,24.93,148000.0,18.7394,18.7544,18.7318,18.7318,148000.0
2014-07-02 13:50:00,24.93,24.99,24.93,24.97,75600.0,18.7318,18.7769,18.7318,18.7619,75600.0
2014-07-02 14:00:00,24.97,25.03,24.96,25.0,150400.0,18.7619,18.807,18.7544,18.7844,150400.0
2014-07-02 14:10:00,25.01,25.03,25.0,25.03,91600.0,18.7919,18.807,18.7844,18.807,91600.0
2014-07-02 14:20:00,25.03,25.03,25.0,25.01,140400.0,18.807,18.807,18.7844,18.7919,140400.0
2014-07-02 14:30:00,25.02,25.04,25.01,25.04,126800.0,18.7995,18.8145,18.7919,18.8145,126800.0
2014-07-02 14:40:00,25.04,25.05,25.01,25.01,96800.0,18.8145,18.822,18.7919,18.7919,96800.0
2014-07-02 14:50:00,25.01,25.05,25.01,25.04,126800.0,18.7919,18.822,18.7919,18.8145,126800.0
2014-07-02 15:00:00,25.04,25.05,25.02,25.03,107200.0,18.8145,18.822,18.7995,18.807,107200.0
2014-07-02 15:10:00,25.03,25.04,24.97,24.97,174400.0,18.807,18.8145,18.7619,18.7619,174400.0
2014-07-02 15:20:00,24.97,24.99,24.9,24.9,334000.0,18.7619,18.7769,18.7093,18.7093,334000.0
2014-07-02 15:30:00,24.9,24.92,24.9,24.9,385600.0,18.7093,18.7243,18.7093,18.7093,385600.0
2014-07-02 15:40:00,24.9,24.91,24.86,24.86,432800.0,18.7093,18.7168,18.6792,18.6792,432800.0
2014-07-02 15:50:00,24.87,24.93,24.87,24.92,662000.0,18.6868,18.7318,18.6868,18.7243,662000.0
2014-07-03 09:30:00,24.89,24.89,24.31,24.78,436800.0,18.7018,18.7018,18.266,18.6191,436800.0
2014-07-03 09:40:00,24.78,24.8,24.69,24.71,261600.0,18.6191,18.6342,18.5515,18.5665,261600.0
2014-07-03 09:50:00,24.7,24.74,24.65,24.65,110400.0,18.559,18.5891,18.5215,18.5215,110400.0
2014-07-03 10:00:00,24.67,24.67,24.61,24.64,204000.0,18.5365,18.5365,18.4914,18.5139,204000.0
2014-07-03 10:10:00,24.64,24.67,24.62,24.65,462400.0,18.5139,18.5365,18.4989,18.5215,462400.0
2014-07-03 10:20:00,24.64,24.64,24.58,24.58,182800.0,18.5139,18.5139,18.4689,18.4689,182800.0
2014-07-03 10:30:00,24.58,24.59,24.56,24.56,194000.0,18.4689,18.4764,18.4538,18.4538,194000.0
2014-07-03 10:40:00,24.56,24.57,24.5,24.51,215200.0,18.4538,18.4613,18.4087,18.4163,215200.0
2014-07-03 10:50:00,24.51,24.54,24.49,24.53,218000.0,18.4163,18.4388,18.4012,18.4313,218000.0
2014-07-03 11:00:00,24.54,24.55,24.54,24.55,111600.0,18.4388,18.4463,18.4388,18.4463,111600.0
2014-07-03 11:10:00,24.55,24.58,24.55,24.58,123600.0,18.4463,18.4689,18.4463,18.4689,123600.0
2014-07-03 11:20:00,24.58,24.58,24.56,24.57,96400.0,18.4689,18.4689,18.4538,18.4613,96400.0
2014-07-03 11:30:00,24.57,24.61,24.57,24.6,102000.0,18.4613,18.4914,18.4613,18.4839,102000.0
2014-07-03 11:40:00,24.6,24.6,24.57,24.59,75600.0,18.4839,18.4839,18.4613,18.4764,75600.0
2014-07-03 11:50:00,24.59,24.63,24.59,24.63,79200.0,18.4764,18.5064,18.4764,18.5064,79200.0
2014-07-03 12:00:00,24.62,24.63,24.6,24.6,110000.0,18.4989,18.5064,18.4839,18.4839,110000.0
2014-07-03 12:10:00,24.6,24.62,24.59,24.59,122400.0,18.4839,18.4989,18.4764,18.4764,122400.0
2014-07-03 12:20:00,24.59,24.6,24.58,24.6,106800.0,18.4764,18.4839,18.4689,18.4839,106800.0
2014-07-03 12:30:00,24.6,24.6,24.57,24.58,307600.0,18.4839,18.4839,18.4613,18.4689,307600.0
2014-07-03 12:40:00,24.57,24.58,24.56,24.57,322800.0,18.4613,18.4689,18.4538,18.4613,322800.0
2014-07-03 12:50:00,24.57,24.58,24.53,24.56,598800.0,18.4613,18.4689,18.4313,18.4538,598800.0
2014-07-07 09:30:00,24.52,24.64,24.52,24.61,127200.0,18.4238,18.5139,18.4238,18.4914,127200.0
2014-07-07 09:40:00,24.62,24.67,24.61,24.66,65600.0,18.4989,18.5365,18.4914,18.529,65600.0
2014-07-07 09:50:00,24.66,24.7,24.64,24.69,113200.0,18.529,18.559,18.5139,18.5515,113200.0
2014-07-07 10:00:00,24.69,24.73,24.68,24.71,84800.0,18.5515,18.5816,18.544,18.5665,84800.0
2014-07-07 10:10:00,24.71,24.73,24.68,24.68,145200.0,18.5665,18.5816,18.544,18.544,145200.0
2014-07-07 10:20:00,24.68,24.71,24.65,24.7,76800.0,18.544,18.5665,18.5215,18.559,76800.0
2014-07-07 10:30:00,24.69,24.71,24.66,24.66,90800.0,18.5515,18.5665,18.529,18.529,90800.0
2014-07-07 10:40:00,24.66,24.7,24.65,24.69,78400.0,18.529,18.559,18.5215,18.5515,78400.0
2014-07-07 10:50:00,24.7,24.74,24.7,24.71,116000.0,18.559,18.5891,18.559,18.5665,116000.0
2014-07-07 11:00:00,24.7,24.72,24.69,24.7,140800.0,18.559,18.574,18.5515,18.559,140800.0
2014-07-07 11:10:00,24.7,24.71,24.69,24.71,394000.0,18.559,18.5665,18.5515,18.5665,394000.0
2014-07-07 11:20:00,24.71,24.75,24.7,24.72,126000.0,18.5665,18.5966,18.559,18.574,126000.0
2014-07-07 11:30:00,24.72,24.72,24.65,24.67,104000.0,18.574,18.574,18.5215,18.5365,104000.0
2014-07-07 11:40:00,24.67,24.67,24.64,24.65,76000.0,18.5365,18.5365,18.5139,18.5215,76000.0
2014-07-07 11:50:00,24.64,24.65,24.63,24.63,65200.0,18.5139,18.5215,18.5064,18.5064,65200.0
2014-07-07 12:00:00,24.63,24.65,24.58,24.59,80400.0,18.5064,18.5215,18.4689,18.4764,80400.0
2014-07-07 12:10:00,24.6,24.63,24.6,24.63,107200.0,18.4839,18.5064,18.4839,18.5064,107200.0
2014-07-07 12:20:00,24.63,24.65,24.61,24.62,162400.0,18.5064,18.5215,18.4914,18.4989,162400.0
2014-07-07 12:30:00,24.62,24.62,24.56,24.56,68400.0,18.4989,18.4989,18.4538,18.4538,68400.0
2014-07-07 12:40:00,24.57,24.6,24.56,24.59,86400.0,18.4613,18.4839,18.4538,18.4764,86400.0
2014-07-07 12:50:00,24.58,24.6,24.57,24.57,66400.0,18.4689,18.4839,18.4613,18.4613,66400.0
2014-07-07 13:00:00,24.57,24.6,24.56,24.6,51600.0,18.4613,18.4839,18.4538,18.4839,51600.0
2014-07-07 13:10:00,24.6,24.6,24.58,24.59,71600.0,18.4839,18.4839,18.4689,18.4764,71600.0
2014-07-07 13:20:00,24.59,24.61,24.59,24.59,44400.0,18.4764,18.4914,18.4764,18.4764,44400.0
2014-07-07 13:30:00,24.59,24.6,24.57,24.58,77200.0,18.4764,18.4839,18.4613,18.4689,77200.0
2014-07-07 13:40:00,24.58,24.58,24.56,24.58,99600.0,18.4689,18.4689,18.4538,18.4689,99600.0
2014-07-07 13:50:00,24.58,24.58,24.55,24.57,133200.0,18.4689,18.4689,18.4463,18.4613,133200.0
2014-07-07 14:00:00,24.57,24.58,24.55,24.56,114000.0,18.4613,18.4689,18.4463,18.4538,114000.0
2014-07-07 14:10:00,24.56,24.57,24.54,24.54,88000.0,18.4538,18.4613,18.4388,18.4388,88000.0
2014-07-07 14:20:00,24.55,24.56,24.54,24.54,115600.0,18.4463,18.4538,18.4388,18.4388,115600.0
2014-07-07 14:30:00,24.55,24.55,24.53,24.55,100400.0,18.4463,18.4463,18.4313,18.4463,100400.0
2014-07-07 14:40:00,24.55,24.55,24.53,24.55,127600.0,18.4463,18.4463,18.4313,18.4463,127600.0
2014-07-07 14:50:00,24.55,24.55,24.53,24.54,144000.0,18.4463,18.4463,18.4313,18.4388,144000.0
2014-07-07 15:00:00,24.54,24.56,24.54,24.56,147600.0,18.4388,18.4538,18.4388,18.4538,147600.0
2014-07-07 15:10:00,24.57,24.59,24.56,24.58,115600.0,18.4613,18.4764,18.4538,18.4689,115600.0
2014-07-07 15:20:00,24.58,24.62,24.58,24.62,184400.0,18.4689,18.4989,18.4689,18.4989,184400.0
2014-07-07 15:30:00,24.62,24.63,24.58,24.58,286800.0,18.4989,18.5064,18.4689,18.4689,286800.0
2014-07-07 15:40:00,24.58,24.6,24.57,24.58,448000.0,18.4689,18.4839,18.4613,18.4689,448000.0
2014-07-07 15:50:00,24.58,24.62,24.58,24.62,519600.0,18.4689,18.4989,18.4689,18.4989,519600.0
2014-07-08 09:30:00,24.57,24.79,24.53,24.74,222800.0,18.4613,18.6266,18.4313,18.5891,222800.0
2014-07-08 09:40:00,24.73,24.76,24.63,24.63,269200.0,18.5816,18.6041,18.5064,18.5064,269200.0
2014-07-08 09:50:00,24.64,24.7,24.6,24.68,226800.0,18.5139,18.559,18.4839,18.544,226800.0
2014-07-08 10:00:00,24.69,24.7,24.64,24.66,82000.0,18.5515,18.559,18.5139,18.529,82000.0
2014-07-08 10:10:00,24.68,24.71,24.65,24.69,103600.0,18.544,18.5665,18.5215,18.5515,103600.0
2014-07-08 10:20:00,24.69,24.73,24.66,24.72,326800.0,18.5515,18.5816,18.529,18.574,326800.0
2014-07-08 10:30:00,24.73,24.75,24.71,24.75,126400.0,18.5816,18.5966,18.5665,18.5966,126400.0
2014-07-08 10:40:00,24.75,24.77,24.73,24.73,163200.0,18.5966,18.6116,18.5816,18.5816,163200.0
2014-07-08 10:50:00,24.73,24.76,24.69,24.69,248000.0,18.5816,18.6041,18.5515,18.5515,248000.0
2014-07-08 11:00:00,24.69,24.75,24.69,24.74,114000.0,18.5515,18.5966,18.5515,18.5891,114000.0
2014-07-08 11:10:00,24.73,24.74,24.71,24.72,144000.0,18.5816,18.5891,18.5665,18.574,144000.0
2014-07-08 11:20:00,24.73,24.74,24.71,24.73,147200.0,18.5816,18.5891,18.5665,18.5816,147200.0
2014-07-08 11:30:00,24.72,24.74,24.71,24.73,98400.0,18.574,18.5891,18.5665,18.5816,98400.0
2014-07-08 11:40:00,24.74,24.75,24.73,24.75,116400.0,18.5891,18.5966,18.5816,18.5966,116400.0
2014-07-08 11:50:00,24.75,24.76,24.73,24.73,89200.0,18.5966,18.6041,18.5816,18.5816,89200.0
2014-07-08 12:00:00,24.73,24.75,24.72,24.74,64400.0,18.5816,18.5966,18.574,18.5891,64400.0
2014-07-08 12:10:00,24.74,24.76,24.73,24.74,165600.0,18.5891,18.6041,18.5816,18.5891,165600.0
2014-07-08 12:20:00,24.74,24.74,24.73,24.74,131200.0,18.5891,18.5891,18.5816,18.5891,131200.0
2014-07-08 12:30:00,24.73,24.74,24.71,24.71,47600.0,18.5816,18.5891,18.5665,18.5665,47600.0
2014-07-08 12:40:00,24.71,24.73,24.69,24.69,95200.0,18.5665,18.5816,18.5515,18.5515,95200.0
2014-07-08 12:50:00,24.69,24.74,24.69,24.73,70000.0,18.5515,18.5891,18.5515,18.5816,70000.0
2014-07-08 13:00:00,24.73,24.76,24.73,24.75,46000.0,18.5816,18.6041,18.5816,18.5966,46000.0
2014-07-08 13:10:00,24.75,24.79,24.75,24.78,66800.0,18.5966,18.6266,18.5966,18.6191,66800.0
2014-07-08 13:20:00,24.78,24.83,24.77,24.82,123600.0,18.6191,18.6567,18.6116,18.6492,123600.0
2014-07-08 13:30:00,24.82,24.85,24.8,24.81,171600.0,18.6492,18.6717,18.6342,18.6417,171600.0
2014-07-08 13:40:00,24.8,24.82,24.77,24.78,191600.0,18.6342,18.6492,18.6116,18.6191,191600.0
2014-07-08 13:50:00,24.78,24.81,24.77,24.79,114000.0,18.6191,18.6417,18.6116,18.6266,114000.0
2014-07-08 14:00:00,24.78,24.79,24.74,24.75,96000.0,18.6191,18.6266,18.5891,18.5966,96000.0
2014-07-08 14:10:00,24.75,24.75,24.71,24.71,71200.0,18.5966,18.5966,18.5665,18.5665,71200.0
2014-07-08 14:20:00,24.71,24.73,24.7,24.72,63600.0,18.5665,18.5816,18.559,18.574,63600.0
2014-07-08 14:30:00,24.71,24.73,24.7,24.71,90000.0,18.5665,18.5816,18.559,18.5665,90000.0
2014-07-08 14:40:00,24.71,24.73,24.69,24.69,94000.0,18.5665,18.5816,18.5515,18.5515,94000.0
2014-07-08 14:50:00,24.69,24.71,24.69,24.69,98000.0,18.5515,18.5665,18.5515,18.5515,98000.0
2014-07-08 15:00:00,24.7,24.7,24.65,24.66,265600.0,18.559,18.559,18.5215,18.529,265600.0
2014-07-08 15:10:00,24.65,24.68,24.64,24.67,109600.0,18.5215,18.544,18.5139,18.5365,109600.0
2014-07-08 15:20:00,24.67,24.7,24.67,24.67,152800.0,18.5365,18.559,18.5365,18.5365,152800.0
2014-07-08 15:30:00,24.67,24.71,24.67,24.7,177200.0,18.5365,18.5665,18.5365,18.559,177200.0
2014-07-08 15:40:00,24.71,24.71,24.68,24.7,286800.0,18.5665,18.5665,18.544,18.559,286800.0
2014-07-08 15:50:00,24.7,24.74,24.7,24.73,658400.0,18.559,18.5891,18.559,18.5816,658400.0
2014-07-09 09:30:00,24.69,24.82,24.68,24.77,243200.0,18.5515,18.6492,18.544,18.6116,243200.0
2014-07-09 09:40:00,24.76,24.77,24.67,24.67,242400.0,18.6041,18.6116,18.5365,18.5365,242400.0
2014-07-09 09:50:00,24.67,24.81,24.66,24.75,169600.0,18.5365,18.6417,18.529,18.5966,169600.0
2014-07-09 10:00:00,24.74,24.74,24.69,24.72,130400.0,18.5891,18.5891,18.5515,18.574,130400.0
2014-07-09 10:10:00,24.72,24.76,24.7,24.76,92400.0,18.574,18.6041,18.559,18.6041,92400.0
2014-07-09 10:20:00,24.75,24.77,24.73,24.74,144000.0,18.5966,18.6116,18.5816,18.5891,144000.0
2014-07-09 10:30:00,24.74,24.76,24.71,24.71,89200.0,18.5891,18.6041,18.5665,18.5665,89200.0
2014-07-09 10:40:00,24.71,24.72,24.67,24.71,56000.0,18.5665,18.574,18.5365,18.5665,56000.0
2014-07-09 10:50:00,24.71,24.72,24.69,24.72,28000.0,18.5665,18.574,18.5515,18.574,28000.0
2014-07-09 11:00:00,24.71,24.75,24.71,24.74,36000.0,18.5665,18.5966,18.5665,18.5891,36000.0
2014-07-09 11:10:00,24.74,24.74,24.65,24.65,96000.0,18.5891,18.5891,18.5215,18.5215,96000.0
2014-07-09 11:20:00,24.65,24.68,24.65,24.66,66400.0,18.5215,18.544,18.5215,18.529,66400.0
2014-07-09 11:30:00,24.67,24.68,24.63,24.64,45600.0,18.5365,18.544,18.5064,18.5139,45600.0
2014-07-09 11:40:00,24.64,24.64,24.61,24.61,52800.0,18.5139,18.5139,18.4914,18.4914,52800.0
2014-07-09 11:50:00,24.61,24.64,24.6,24.61,96000.0,18.4914,18.5139,18.4839,18.4914,96000.0
2014-07-09 12:00:00,24.62,24.64,24.6,24.62,42800.0,18.4989,18.5139,18.4839,18.4989,42800.0
2014-07-09 12:10:00,24.63,24.63,24.61,24.61,68000.0,18.5064,18.5064,18.4914,18.4914,68000.0
2014-07-09 12:20:00,24.61,24.61,24.59,24.6,116400.0,18.4914,18.4914,18.4764,18.4839,116400.0
2014-07-09 12:30:00,24.61,24.61,24.58,24.61,169600.0,18.4914,18.4914,18.4689,18.4914,169600.0
2014-07-09 12:40:00,24.61,24.64,24.6,24.63,62000.0,18.4914,18.5139,18.4839,18.5064,62000.0
2014-07-09 12:50:00,24.63,24.65,24.63,24.65,63200.0,18.5064,18.5215,18.5064,18.5215,63200.0
2014-07-09 13:00:00,24.65,24.65,24.62,24.65,54400.0,18.5215,18.5215,18.4989,18.5215,54400.0
2014-07-09 13:10:00,24.64,24.65,24.62,24.63,62400.0,18.5139,18.5215,18.4989,18.5064,62400.0
2014-07-09 13:20:00,24.63,24.65,24.63,24.64,54800.0,18.5064,18.5215,18.5064,18.5139,54800.0
2014-07-09 13:30:00,24.65,24.65,24.63,24.63,38400.0,18.5215,18.5215,18.5064,18.5064,38400.0
2014-07-09 13:40:00,24.63,24.64,24.62,24.62,49600.0,18.5064,18.5139,18.4989,18.4989,49600.0
2014-07-09 13:50:00,24.62,24.66,24.62,24.66,38800.0,18.4989,18.529,18.4989,18.529,38800.0
2014-07-09 14:00:00,24.66,24.66,24.61,24.62,60800.0,18.529,18.529,18.4914,18.4989,60800.0
2014-07-09 14:10:00,24.62,24.66,24.62,24.65,121200.0,18.4989,18.529,18.4989,18.5215,121200.0
2014-07-09 14:20:00,24.65,24.66,24.63,24.66,165600.0,18.5215,18.529,18.5064,18.529,165600.0
2014-07-09 14:30:00,24.66,24.68,24.65,24.67,77200.0,18.529,18.544,18.5215,18.5365,77200.0
2014-07-09 14:40:00,24.67,24.71,24.67,24.71,83200.0,18.5365,18.5665,18.5365,18.5665,83200.0
2014-07-09 14:50:00,24.71,24.74,24.7,24.73,66000.0,18.5665,18.5891,18.559,18.5816,66000.0
2014-07-09 15:00:00,24.73,24.78,24.73,24.78,69200.0,18.5816,18.6191,18.5816,18.6191,69200.0
2014-07-09 15:10:00,24.78,24.79,24.77,24.78,83600.0,18.6191,18.6266,18.6116,18.6191,83600.0
2014-07-09 15:20:00,24.78,24.79,24.76,24.78,110400.0,18.6191,18.6266,18.6041,18.6191,110400.0
2014-07-09 15:30:00,24.78,24.78,24.74,24.76,151600.0,18.6191,18.6191,18.5891,18.6041,151600.0
2014-07-09 15:40:00,24.76,24.76,24.71,24.72,246000.0,18.6041,18.6041,18.5665,18.574,246000.0
2014-07-09 15:50:00,24.72,24.72,24.7,24.71,522800.0,18.574,18.574,18.559,18.5665,522800.0
2014-07-10 09:30:00,24.65,24.83,24.65,24.79,277200.0,18.5215,18.6567,18.5215,18.6266,277200.0
2014-07-10 09:40:00,24.78,24.86,24.75,24.84,155200.0,18.6191,18.6792,18.5966,18.6642,155200.0
2014-07-10 09:50:00,24.85,24.89,24.81,24.84,169200.0,18.6717,18.7018,18.6417,18.6642,169200.0
2014-07-10 10:00:00,24.84,24.86,24.81,24.82,178400.0,18.6642,18.6792,18.6417,18.6492,178400.0
2014-07-10 10:10:00,24.83,24.86,24.82,24.84,129200.0,18.6567,18.6792,18.6492,18.6642,129200.0
2014-07-10 10:20:00,24.84,24.85,24.81,24.82,82400.0,18.6642,18.6717,18.6417,18.6492,82400.0
2014-07-10 10:30:00,24.82,24.84,24.8,24.82,83600.0,18.6492,18.6642,18.6342,18.6492,83600.0
2014-07-10 10:40:00,24.82,24.87,24.81,24.86,67200.0,18.6492,18.6868,18.6417,18.6792,67200.0
2014-07-10 10:50:00,24.86,24.93,24.84,24.9,234000.0,18.6792,18.7318,18.6642,18.7093,234000.0
2014-07-10 11:00:00,24.9,24.92,24.87,24.89,161600.0,18.7093,18.7243,18.6868,18.7018,161600.0
2014-07-10 11:10:00,24.89,24.92,24.88,24.91,106000.0,18.7018,18.7243,18.6943,18.7168,106000.0
2014-07-10 11:20:00,24.91,24.93,24.88,24.88,168400.0,18.7168,18.7318,18.6943,18.6943,168400.0
2014-07-10 11:30:00,24.89,24.92,24.86,24.88,86400.0,18.7018,18.7243,18.6792,18.6943,86400.0
2014-07-10 11:40:00,24.87,24.89,24.86,24.87,70000.0,18.6868,18.7018,18.6792,18.6868,70000.0
2014-07-10 11:50:00,24.87,24.88,24.85,24.88,73600.0,18.6868,18.6943,18.6717,18.6943,73600.0
2014-07-10 12:00:00,24.88,24.89,24.86,24.88,57600.0,18.6943,18.7018,18.6792,18.6943,57600.0
2014-07-10 12:10:00,24.89,24.9,24.86,24.86,56400.0,18.7018,18.7093,18.6792,18.6792,56400.0
2014-07-10 12:20:00,24.86,24.88,24.86,24.87,90400.0,18.6792,18.6943,18.6792,18.6868,90400.0
2014-07-10 12:30:00,24.87,24.88,24.85,24.86,53200.0,18.6868,18.6943,18.6717,18.6792,53200.0
2014-07-10 12:40:00,24.86,24.87,24.83,24.83,64400.0,18.6792,18.6868,18.6567,18.6567,64400.0
2014-07-10 12:50:00,24.84,24.84,24.8,24.82,43600.0,18.6642,18.6642,18.6342,18.6492,43600.0
2014-07-10 13:00:00,24.82,24.82,24.79,24.79,38400.0,18.6492,18.6492,18.6266,18.6266,38400.0
2014-07-10 13:10:00,24.79,24.8,24.78,24.79,50400.0,18.6266,18.6342,18.6191,18.6266,50400.0
2014-07-10 13:20:00,24.79,24.84,24.78,24.83,90800.0,18.6266,18.6642,18.6191,18.6567,90800.0
2014-07-10 13:30:00,24.83,24.84,24.82,24.84,82400.0,18.6567,18.6642,18.6492,18.6642,82400.0
2014-07-10 13:40:00,24.85,24.85,24.83,24.84,67200.0,18.6717,18.6717,18.6567,18.6642,67200.0
2014-07-10 13:50:00,24.84,24.86,24.84,24.85,48800.0,18.6642,18.6792,18.6642,18.6717,48800.0
2014-07-10 14:00:00,24.85,24.88,24.85,24.87,48000.0,18.6717,18.6943,18.6717,18.6868,48000.0
2014-07-10 14:10:00,24.87,24.88,24.85,24.86,79200.0,18.6868,18.6943,18.6717,18.6792,79200.0
2014-07-10 14:20:00,24.86,24.88,24.85,24.86,65200.0,18.6792,18.6943,18.6717,18.6792,65200.0
2014-07-10 14:30:00,24.86,24.87,24.84,24.85,92800.0,18.6792,18.6868,18.6642,18.6717,92800.0
2014-07-10 14:40:00,24.86,24.86,24.84,24.85,70400.0,18.6792,18.6792,18.6642,18.6717,70400.0
2014-07-10 14:50:00,24.85,24.87,24.85,24.87,81200.0,18.6717,18.6868,18.6717,18.6868,81200.0
2014-07-10 15:00:00,24.87,24.89,24.86,24.89,97600.0,18.6868,18.7018,18.6792,18.7018,97600.0
2014-07-10 15:10:00,24.88,24.89,24.86,24.87,102400.0,18.6943,18.7018,18.6792,18.6868,102400.0
2014-07-10 15:20:00,24.86,24.87,24.85,24.86,167600.0,18.6792,18.6868,18.6717,18.6792,167600.0
2014-07-10 15:30:00,24.86,24.86,24.83,24.85,207600.0,18.6792,18.6792,18.6567,18.6717,207600.0
2014-07-10 15:40:00,24.85,24.87,24.84,24.84,300400.0,18.6717,18.6868,18.6642,18.6642,300400.0
2014-07-10 15:50:00,24.84,24.86,24.84,24.85,488800.0,18.6642,18.6792,18.6642,18.6717,488800.0
2014-07-11 09:30:00,24.84,24.9,24.78,24.9,75600.0,18.6642,18.7093,18.6191,18.7093,75600.0
2014-07-11 09:40:00,24.88,24.9,24.84,24.86,54400.0,18.6943,18.7093,18.6642,18.6792,54400.0
2014-07-11 09:50:00,24.87,24.91,24.85,24.87,32000.0,18.6868,18.7168,18.6717,18.6868,32000.0
2014-07-11 10:00:00,24.86,24.88,24.84,24.86,53200.0,18.6792,18.6943,18.6642,18.6792,53200.0
2014-07-11 10:10:00,24.85,24.87,24.83,24.85,51600.0,18.6717,18.6868,18.6567,18.6717,51600.0
2014-07-11 10:20:00,24.84,24.87,24.84,24.87,55600.0,18.6642,18.6868,18.6642,18.6868,55600.0
2014-07-11 10:30:00,24.86,24.88,24.85,24.86,118000.0,18.6792,18.6943,18.6717,18.6792,118000.0
2014-07-11 10:40:00,24.86,24.88,24.83,24.87,56000.0,18.6792,18.6943,18.6567,18.6868,56000.0
2014-07-11 10:50:00,24.87,24.88,24.84,24.86,58000.0,18.6868,18.6943,18.6642,18.6792,58000.0
2014-07-11 11:00:00,24.85,24.89,24.84,24.87,188800.0,18.6717,18.7018,18.6642,18.6868,188800.0
2014-07-11 11:10:00,24.87,24.89,24.81,24.81,83200.0,18.6868,18.7018,18.6417,18.6417,83200.0
2014-07-11 11:20:00,24.81,24.83,24.78,24.79,81600.0,18.6417,18.6567,18.6191,18.6266,81600.0
2014-07-11 11:30:00,24.79,24.81,24.78,24.81,206400.0,18.6266,18.6417,18.6191,18.6417,206400.0
2014-07-11 11:40:00,24.81,24.82,24.79,24.81,126000.0,18.6417,18.6492,18.6266,18.6417,126000.0
2014-07-11 11:50:00,24.81,24.85,24.81,24.83,102000.0,18.6417,18.6717,18.6417,18.6567,102000.0
2014-07-11 12:00:00,24.83,24.84,24.81,24.82,58800.0,18.6567,18.6642,18.6417,18.6492,58800.0
2014-07-11 12:10:00,24.82,24.82,24.8,24.81,63200.0,18.6492,18.6492,18.6342,18.6417,63200.0
2014-07-11 12:20:00,24.8,24.81,24.77,24.79,49600.0,18.6342,18.6417,18.6116,18.6266,49600.0
2014-07-11 12:30:00,24.79,24.79,24.76,24.77,64000.0,18.6266,18.6266,18.6041,18.6116,64000.0
2014-07-11 12:40:00,24.78,24.79,24.77,24.78,59200.0,18.6191,18.6266,18.6116,18.6191,59200.0
2014-07-11 12:50:00,24.78,24.79,24.77,24.78,63600.0,18.6191,18.6266,18.6116,18.6191,63600.0
2014-07-11 13:00:00,24.78,24.79,24.77,24.77,42000.0,18.6191,18.6266,18.6116,18.6116,42000.0
2014-07-11 13:10:00,24.77,24.77,24.74,24.75,50400.0,18.6116,18.6116,18.5891,18.5966,50400.0
2014-07-11 13:20:00,24.75,24.77,24.75,24.75,70000.0,18.5966,18.6116,18.5966,18.5966,70000.0
2014-07-11 13:30:00,24.75,24.77,24.74,24.74,49600.0,18.5966,18.6116,18.5891,18.5891,49600.0
2014-07-11 13:40:00,24.75,24.75,24.73,24.73,85200.0,18.5966,18.5966,18.5816,18.5816,85200.0
2014-07-11 13:50:00,24.73,24.75,24.73,24.74,58000.0,18.5816,18.5966,18.5816,18.5891,58000.0
2014-07-11 14:00:00,24.74,24.74,24.72,24.73,59600.0,18.5891,18.5891,18.574,18.5816,59600.0
2014-07-11 14:10:00,24.72,24.72,24.7,24.71,70400.0,18.574,18.574,18.559,18.5665,70400.0
2014-07-11 14:20:00,24.71,24.71,24.69,24.71,70000.0,18.5665,18.5665,18.5515,18.5665,70000.0
2014-07-11 14:30:00,24.71,24.71,24.68,24.69,84800.0,18.5665,18.5665,18.544,18.5515,84800.0
2014-07-11 14:40:00,24.69,24.69,24.68,24.69,73600.0,18.5515,18.5515,18.544,18.5515,73600.0
2014-07-11 14:50:00,24.69,24.7,24.68,24.69,123200.0,18.5515,18.559,18.544,18.5515,123200.0
2014-07-11 15:00:00,24.69,24.73,24.69,24.71,107200.0,18.5515,18.5816,18.5515,18.5665,107200.0
2014-07-11 15:10:00,24.71,24.73,24.7,24.73,102800.0,18.5665,18.5816,18.559,18.5816,102800.0
2014-07-11 15:20:00,24.73,24.73,24.71,24.73,77200.0,18.5816,18.5816,18.5665,18.5816,77200.0
2014-07-11 15:30:00,24.74,24.77,24.74,24.75,138400.0,18.5891,18.6116,18.5891,18.5966,138400.0
2014-07-11 15:40:00,24.74,24.76,24.74,24.75,196800.0,18.5891,18.6041,18.5891,18.5966,196800.0
2014-07-11 15:50:00,24.75,24.76,24.73,24.74,393200.0,18.5966,18.6041,18.5816,18.5891,393200.0
2014-07-14 09:30:00,24.66,24.72,24.59,24.69,203600.0,18.529,18.574,18.4764,18.5515,203600.0
2014-07-14 09:40:00,24.68,24.74,24.67,24.71,149200.0,18.544,18.5891,18.5365,18.5665,149200.0
2014-07-14 09:50:00,24.7,24.75,24.7,24.72,135200.0,18.559,18.5966,18.559,18.574,135200.0
2014-07-14 10:00:00,24.71,24.75,24.7,24.73,78000.0,18.5665,18.5966,18.559,18.5816,78000.0
2014-07-14 10:10:00,24.72,24.75,24.71,24.71,65600.0,18.574,18.5966,18.5665,18.5665,65600.0
2014-07-14 10:20:00,24.7,24.71,24.65,24.65,72000.0,18.559,18.5665,18.5215,18.5215,72000.0
2014-07-14 10:30:00,24.65,24.66,24.6,24.6,105200.0,18.5215,18.529,18.4839,18.4839,105200.0
2014-07-14 10:40:00,24.6,24.61,24.54,24.55,95200.0,18.4839,18.4914,18.4388,18.4463,95200.0
2014-07-14 10:50:00,24.55,24.55,24.52,24.55,66400.0,18.4463,18.4463,18.4238,18.4463,66400.0
2014-07-14 11:00:00,24.54,24.57,24.51,24.54,73200.0,18.4388,18.4613,18.4163,18.4388,73200.0
2014-07-14 11:10:00,24.54,24.54,24.49,24.49,90800.0,18.4388,18.4388,18.4012,18.4012,90800.0
2014-07-14 11:20:00,24.5,24.51,24.46,24.51,124800.0,18.4087,18.4163,18.3787,18.4163,124800.0
2014-07-14 11:30:00,24.5,24.54,24.5,24.53,134400.0,18.4087,18.4388,18.4087,18.4313,134400.0
2014-07-14 11:40:00,24.53,24.55,24.5,24.54,52400.0,18.4313,18.4463,18.4087,18.4388,52400.0
2014-07-14 11:50:00,24.54,24.55,24.52,24.54,96000.0,18.4388,18.4463,18.4238,18.4388,96000.0
2014-07-14 12:00:00,24.54,24.54,24.5,24.5,151600.0,18.4388,18.4388,18.4087,18.4087,151600.0
2014-07-14 12:10:00,24.51,24.54,24.5,24.54,79200.0,18.4163,18.4388,18.4087,18.4388,79200.0
2014-07-14 12:20:00,24.54,24.54,24.5,24.51,69600.0,18.4388,18.4388,18.4087,18.4163,69600.0
2014-07-14 12:30:00,24.52,24.52,24.49,24.52,68400.0,18.4238,18.4238,18.4012,18.4238,68400.0
2014-07-14 12:40:00,24.51,24.52,24.49,24.5,74400.0,18.4163,18.4238,18.4012,18.4087,74400.0
2014-07-14 12:50:00,24.5,24.56,24.5,24.53,257600.0,18.4087,18.4538,18.4087,18.4313,257600.0
2014-07-14 13:00:00,24.53,24.54,24.49,24.49,80400.0,18.4313,18.4388,18.4012,18.4012,80400.0
2014-07-14 13:10:00,24.49,24.49,24.47,24.48,76400.0,18.4012,18.4012,18.3862,18.3937,76400.0
2014-07-14 13:20:00,24.47,24.48,24.45,24.45,110000.0,18.3862,18.3937,18.3712,18.3712,110000.0
2014-07-14 13:30:00,24.45,24.46,24.43,24.44,118400.0,18.3712,18.3787,18.3561,18.3637,118400.0
2014-07-14 13:40:00,24.44,24.44,24.42,24.43,118400.0,18.3637,18.3637,18.3486,18.3561,118400.0
2014-07-14 13:50:00,24.43,24.43,24.4,24.41,144000.0,18.3561,18.3561,18.3336,18.3411,144000.0
2014-07-14 14:00:00,24.41,24.43,24.41,24.43,145600.0,18.3411,18.3561,18.3411,18.3561,145600.0
2014-07-14 14:10:00,24.43,24.43,24.39,24.39,108800.0,18.3561,18.3561,18.3261,18.3261,108800.0
2014-07-14 14:20:00,24.39,24.4,24.38,24.39,134800.0,18.3261,18.3336,18.3186,18.3261,134800.0
2014-07-14 14:30:00,24.39,24.39,24.37,24.37,207200.0,18.3261,18.3261,18.3111,18.3111,207200.0
2014-07-14 14:40:00,24.37,24.39,24.35,24.37,226400.0,18.3111,18.3261,18.296,18.3111,226400.0
2014-07-14 14:50:00,24.37,24.4,24.37,24.39,167200.0,18.3111,18.3336,18.3111,18.3261,167200.0
2014-07-14 15:00:00,24.38,24.39,24.36,24.38,160000.0,18.3186,18.3261,18.3036,18.3186,160000.0
2014-07-14 15:10:00,24.38,24.38,24.36,24.38,162800.0,18.3186,18.3186,18.3036,18.3186,162800.0
2014-07-14 15:20:00,24.38,24.38,24.35,24.35,157200.0,18.3186,18.3186,18.296,18.296,157200.0
2014-07-14 15:30:00,24.35,24.36,24.35,24.36,203600.0,18.296,18.3036,18.296,18.3036,203600.0
2014-07-14 15:40:00,24.36,24.37,24.35,24.35,343600.0,18.3036,18.3111,18.296,18.296,343600.0
2014-07-14 15:50:00,24.35,24.36,24.35,24.35,574000.0,18.296,18.3036,18.296,18.296,574000.0
2014-07-15 09:30:00,24.39,24.44,24.35,24.39,286400.0,18.3261,18.3637,18.296,18.3261,286400.0
2014-07-15 09:40:00,24.4,24.43,24.38,24.41,82000.0,18.3336,18.3561,18.3186,18.3411,82000.0
2014-07-15 09:50:00,24.4,24.45,24.39,24.41,70400.0,18.3336,18.3712,18.3261,18.3411,70400.0
2014-07-15 10:00:00,24.4,24.54,24.4,24.51,162000.0,18.3336,18.4388,18.3336,18.4163,162000.0
2014-07-15 10:10:00,24.51,24.54,24.47,24.49,58800.0,18.4163,18.4388,18.3862,18.4012,58800.0
2014-07-15 10:20:00,24.5,24.5,24.45,24.46,64400.0,18.4087,18.4087,18.3712,18.3787,64400.0
2014-07-15 10:30:00,24.46,24.47,24.38,24.38,74400.0,18.3787,18.3862,18.3186,18.3186,74400.0
2014-07-15 10:40:00,24.38,24.4,24.33,24.36,168000.0,18.3186,18.3336,18.281,18.3036,168000.0
2014-07-15 10:50:00,24.35,24.4,24.35,24.39,50400.0,18.296,18.3336,18.296,18.3261,50400.0
2014-07-15 11:00:00,24.39,24.41,24.37,24.4,44000.0,18.3261,18.3411,18.3111,18.3336,44000.0
2014-07-15 11:10:00,24.39,24.45,24.39,24.45,126000.0,18.3261,18.3712,18.3261,18.3712,126000.0
2014-07-15 11:20:00,24.45,24.48,24.45,24.46,136400.0,18.3712,18.3937,18.3712,18.3787,136400.0
2014-07-15 11:30:00,24.46,24.49,24.45,24.49,84800.0,18.3787,18.4012,18.3712,18.4012,84800.0
2014-07-15 11:40:00,24.49,24.5,24.47,24.5,35200.0,18.4012,18.4087,18.3862,18.4087,35200.0
2014-07-15 11:50:00,24.5,24.5,24.46,24.46,171200.0,18.4087,18.4087,18.3787,18.3787,171200.0
2014-07-15 12:00:00,24.46,24.51,24.46,24.5,122400.0,18.3787,18.4163,18.3787,18.4087,122400.0
2014-07-15 12:10:00,24.51,24.52,24.49,24.5,130800.0,18.4163,18.4238,18.4012,18.4087,130800.0
2014-07-15 12:20:00,24.5,24.52,24.5,24.52,79200.0,18.4087,18.4238,18.4087,18.4238,79200.0
2014-07-15 12:30:00,24.52,24.52,24.49,24.49,69600.0,18.4238,18.4238,18.4012,18.4012,69600.0
2014-07-15 12:40:00,24.5,24.51,24.49,24.5,59200.0,18.4087,18.4163,18.4012,18.4087,59200.0
2014-07-15 12:50:00,24.5,24.52,24.49,24.52,76400.0,18.4087,18.4238,18.4012,18.4238,76400.0
2014-07-15 13:00:00,24.52,24.54,24.51,24.52,70000.0,18.4238,18.4388,18.4163,18.4238,70000.0
2014-07-15 13:10:00,24.51,24.54,24.51,24.53,44000.0,18.4163,18.4388,18.4163,18.4313,44000.0
2014-07-15 13:20:00,24.53,24.54,24.53,24.54,142000.0,18.4313,18.4388,18.4313,18.4388,142000.0
2014-07-15 13:30:00,24.54,24.56,24.53,24.54,38800.0,18.4388,18.4538,18.4313,18.4388,38800.0
2014-07-15 13:40:00,24.54,24.57,24.54,24.57,28800.0,18.4388,18.4613,18.4388,18.4613,28800.0
2014-07-15 13:50:00,24.56,24.59,24.56,24.58,173600.0,18.4538,18.4764,18.4538,18.4689,173600.0
2014-07-15 14:00:00,24.57,24.59,24.56,24.58,42400.0,18.4613,18.4764,18.4538,18.4689,42400.0
2014-07-15 14:10:00,24.59,24.59,24.56,24.58,64400.0,18.4764,18.4764,18.4538,18.4689,64400.0
2014-07-15 14:20:00,24.58,24.58,24.57,24.57,60800.0,18.4689,18.4689,18.4613,18.4613,60800.0
2014-07-15 14:30:00,24.58,24.59,24.57,24.57,54800.0,18.4689,18.4764,18.4613,18.4613,54800.0
2014-07-15 14:40:00,24.58,24.59,24.57,24.59,73200.0,18.4689,18.4764,18.4613,18.4764,73200.0
2014-07-15 14:50:00,24.58,24.6,24.57,24.6,70000.0,18.4689,18.4839,18.4613,18.4839,70000.0
2014-07-15 15:00:00,24.6,24.61,24.59,24.6,132400.0,18.4839,18.4914,18.4764,18.4839,132400.0
2014-07-15 15:10:00,24.6,24.61,24.59,24.6,91200.0,18.4839,18.4914,18.4764,18.4839,91200.0
2014-07-15 15:20:00,24.6,24.6,24.58,24.59,117200.0,18.4839,18.4839,18.4689,18.4764,117200.0
2014-07-15 15:30:00,24.59,24.6,24.57,24.58,152000.0,18.4764,18.4839,18.4613,18.4689,152000.0
2014-07-15 15:40:00,24.58,24.59,24.56,24.58,177600.0,18.4689,18.4764,18.4538,18.4689,177600.0
2014-07-15 15:50:00,24.58,24.59,24.57,24.58,398400.0,18.4689,18.4764,18.4613,18.4689,398400.0
2014-07-16 09:30:00,24.63,24.63,24.47,24.54,188800.0,18.5064,18.5064,18.3862,18.4388,188800.0
2014-07-16 09:40:00,24.54,24.61,24.51,24.59,97200.0,18.4388,18.4914,18.4163,18.4764,97200.0
2014-07-16 09:50:00,24.58,24.64,24.57,24.63,230000.0,18.4689,18.5139,18.4613,18.5064,230000.0
2014-07-16 10:00:00,24.63,24.63,24.6,24.61,149600.0,18.5064,18.5064,18.4839,18.4914,149600.0
2014-07-16 10:10:00,24.61,24.61,24.52,24.54,197600.0,18.4914,18.4914,18.4238,18.4388,197600.0
2014-07-16 10:20:00,24.54,24.56,24.52,24.54,93200.0,18.4388,18.4538,18.4238,18.4388,93200.0
2014-07-16 10:30:00,24.53,24.55,24.51,24.52,82400.0,18.4313,18.4463,18.4163,18.4238,82400.0
2014-07-16 10:40:00,24.52,24.56,24.52,24.55,94000.0,18.4238,18.4538,18.4238,18.4463,94000.0
2014-07-16 10:50:00,24.56,24.62,24.55,24.62,66800.0,18.4538,18.4989,18.4463,18.4989,66800.0
2014-07-16 11:00:00,24.61,24.63,24.61,24.61,82800.0,18.4914,18.5064,18.4914,18.4914,82800.0
2014-07-16 11:10:00,24.61,24.64,24.61,24.64,126400.0,18.4914,18.5139,18.4914,18.5139,126400.0
2014-07-16 11:20:00,24.64,24.64,24.63,24.63,82400.0,18.5139,18.5139,18.5064,18.5064,82400.0
2014-07-16 11:30:00,24.63,24.64,24.6,24.61,104800.0,18.5064,18.5139,18.4839,18.4914,104800.0
2014-07-16 11:40:00,24.61,24.62,24.59,24.61,81600.0,18.4914,18.4989,18.4764,18.4914,81600.0
2014-07-16 11:50:00,24.61,24.62,24.6,24.61,82000.0,18.4914,18.4989,18.4839,18.4914,82000.0
2014-07-16 12:00:00,24.61,24.65,24.61,24.65,64000.0,18.4914,18.5215,18.4914,18.5215,64000.0
2014-07-16 12:10:00,24.65,24.67,24.65,24.66,64400.0,18.5215,18.5365,18.5215,18.529,64400.0
2014-07-16 12:20:00,24.66,24.68,24.66,24.68,56800.0,18.529,18.544,18.529,18.544,56800.0
2014-07-16 12:30:00,24.68,24.71,24.67,24.71,77600.0,18.544,18.5665,18.5365,18.5665,77600.0
2014-07-16 12:40:00,24.71,24.72,24.7,24.71,52400.0,18.5665,18.574,18.559,18.5665,52400.0
2014-07-16 12:50:00,24.71,24.73,24.71,24.72,52800.0,18.5665,18.5816,18.5665,18.574,52800.0
2014-07-16 13:00:00,24.73,24.73,24.7,24.7,55200.0,18.5816,18.5816,18.559,18.559,55200.0
2014-07-16 13:10:00,24.7,24.71,24.69,24.71,32800.0,18.559,18.5665,18.5515,18.5665,32800.0
2014-07-16 13:20:00,24.71,24.71,24.69,24.7,66000.0,18.5665,18.5665,18.5515,18.559,66000.0
2014-07-16 13:30:00,24.7,24.7,24.67,24.67,54800.0,18.559,18.559,18.5365,18.5365,54800.0
2014-07-16 13:40:00,24.67,24.68,24.66,24.66,70000.0,18.5365,18.544,18.529,18.529,70000.0
2014-07-16 13:50:00,24.67,24.68,24.67,24.68,58800.0,18.5365,18.544,18.5365,18.544,58800.0
2014-07-16 14:00:00,24.68,24.72,24.68,24.72,90000.0,18.544,18.574,18.544,18.574,90000.0
2014-07-16 14:10:00,24.72,24.73,24.68,24.68,88000.0,18.574,18.5816,18.544,18.544,88000.0
2014-07-16 14:20:00,24.68,24.68,24.68,24.68,48000.0,18.544,18.544,18.544,18.544,48000.0
2014-07-16 14:30:00,24.68,24.68,24.66,24.66,96800.0,18.544,18.544,18.529,18.529,96800.0
2014-07-16 14:40:00,24.66,24.66,24.64,24.66,86400.0,18.529,18.529,18.5139,18.529,86400.0
2014-07-16 14:50:00,24.66,24.66,24.64,24.64,85600.0,18.529,18.529,18.5139,18.5139,85600.0
2014-07-16 15:00:00,24.64,24.64,24.62,24.63,96000.0,18.5139,18.5139,18.4989,18.5064,96000.0
2014-07-16 15:10:00,24.64,24.65,24.63,24.64,119200.0,18.5139,18.5215,18.5064,18.5139,119200.0
2014-07-16 15:20:00,24.65,24.67,24.65,24.67,130400.0,18.5215,18.5365,18.5215,18.5365,130400.0
2014-07-16 15:30:00,24.67,24.67,24.65,24.66,171600.0,18.5365,18.5365,18.5215,18.529,171600.0
2014-07-16 15:40:00,24.66,24.67,24.66,24.66,190800.0,18.529,18.5365,18.529,18.529,190800.0
2014-07-16 15:50:00,24.66,24.68,24.65,24.68,382000.0,18.529,18.544,18.5215,18.544,382000.0
2014-07-17 09:30:00,24.88,24.88,24.63,24.66,167600.0,18.6943,18.6943,18.5064,18.529,167600.0
2014-07-17 09:40:00,24.65,24.66,24.55,24.6,91200.0,18.5215,18.529,18.4463,18.4839,91200.0
2014-07-17 09:50:00,24.6,24.62,24.58,24.59,46400.0,18.4839,18.4989,18.4689,18.4764,46400.0
2014-07-17 10:00:00,24.6,24.63,24.57,24.57,59600.0,18.4839,18.5064,18.4613,18.4613,59600.0
2014-07-17 10:10:00,24.57,24.64,24.57,24.63,61200.0,18.4613,18.5139,18.4613,18.5064,61200.0
2014-07-17 10:20:00,24.63,24.67,24.63,24.66,84400.0,18.5064,18.5365,18.5064,18.529,84400.0
2014-07-17 10:30:00,24.66,24.7,24.66,24.69,60800.0,18.529,18.559,18.529,18.5515,60800.0
2014-07-17 10:40:00,24.69,24.69,24.65,24.66,62400.0,18.5515,18.5515,18.5215,18.529,62400.0
2014-07-17 10:50:00,24.66,24.66,24.6,24.61,73200.0,18.529,18.529,18.4839,18.4914,73200.0
2014-07-17 11:00:00,24.61,24.66,24.61,24.66,73200.0,18.4914,18.529,18.4914,18.529,73200.0
2014-07-17 11:10:00,24.66,24.67,24.62,24.63,91600.0,18.529,18.5365,18.4989,18.5064,91600.0
2014-07-17 11:20:00,24.63,24.65,24.59,24.59,74800.0,18.5064,18.5215,18.4764,18.4764,74800.0
2014-07-17 11:30:00,24.58,24.59,24.56,24.56,110800.0,18.4689,18.4764,18.4538,18.4538,110800.0
2014-07-17 11:40:00,24.56,24.63,24.55,24.62,168800.0,18.4538,18.5064,18.4463,18.4989,168800.0
2014-07-17 11:50:00,24.62,24.65,24.61,24.62,104800.0,18.4989,18.5215,18.4914,18.4989,104800.0
2014-07-17 12:00:00,24.63,24.63,24.58,24.59,114000.0,18.5064,18.5064,18.4689,18.4764,114000.0
2014-07-17 12:10:00,24.59,24.61,24.59,24.6,51600.0,18.4764,18.4914,18.4764,18.4839,51600.0
2014-07-17 12:20:00,24.6,24.62,24.59,24.59,125600.0,18.4839,18.4989,18.4764,18.4764,125600.0
2014-07-17 12:30:00,24.59,24.63,24.59,24.63,73600.0,18.4764,18.5064,18.4764,18.5064,73600.0
2014-07-17 12:40:00,24.63,24.63,24.59,24.59,59600.0,18.5064,18.5064,18.4764,18.4764,59600.0
2014-07-17 12:50:00,24.59,24.64,24.59,24.61,104400.0,18.4764,18.5139,18.4764,18.4914,104400.0
2014-07-17 13:00:00,24.61,24.64,24.61,24.64,55200.0,18.4914,18.5139,18.4914,18.5139,55200.0
2014-07-17 13:10:00,24.64,24.66,24.63,24.64,124400.0,18.5139,18.529,18.5064,18.5139,124400.0
2014-07-17 13:20:00,24.63,24.63,24.61,24.62,48000.0,18.5064,18.5064,18.4914,18.4989,48000.0
2014-07-17 13:30:00,24.61,24.65,24.61,24.61,61600.0,18.4914,18.5215,18.4914,18.4914,61600.0
2014-07-17 13:40:00,24.61,24.63,24.6,24.61,62400.0,18.4914,18.5064,18.4839,18.4914,62400.0
2014-07-17 13:50:00,24.61,24.62,24.6,24.61,104400.0,18.4914,18.4989,18.4839,18.4914,104400.0
2014-07-17 14:00:00,24.61,24.61,24.58,24.59,109600.0,18.4914,18.4914,18.4689,18.4764,109600.0
2014-07-17 14:10:00,24.58,24.6,24.58,24.58,85600.0,18.4689,18.4839,18.4689,18.4689,85600.0
2014-07-17 14:20:00,24.58,24.58,24.54,24.55,88000.0,18.4689,18.4689,18.4388,18.4463,88000.0
2014-07-17 14:30:00,24.55,24.58,24.55,24.57,98400.0,18.4463,18.4689,18.4463,18.4613,98400.0
2014-07-17 14:40:00,24.58,24.59,24.56,24.56,133600.0,18.4689,18.4764,18.4538,18.4538,133600.0
2014-07-17 14:50:00,24.56,24.56,24.54,24.55,90400.0,18.4538,18.4538,18.4388,18.4463,90400.0
2014-07-17 15:00:00,24.55,24.55,24.51,24.51,106400.0,18.4463,18.4463,18.4163,18.4163,106400.0
2014-07-17 15:10:00,24.51,24.52,24.47,24.47,137600.0,18.4163,18.4238,18.3862,18.3862,137600.0
2014-07-17 15:20:00,24.47,24.5,24.47,24.48,133600.0,18.3862,18.4087,18.3862,18.3937,133600.0
2014-07-17 15:30:00,24.48,24.48,24.45,24.46,170000.0,18.3937,18.3937,18.3712,18.3787,170000.0
2014-07-17 15:40:00,24.45,24.45,24.41,24.43,292800.0,18.3712,18.3712,18.3411,18.3561,292800.0
2014-07-17 15:50:00,24.44,24.44,24.39,24.4,712000.0,18.3637,18.3637,18.3261,18.3336,712000.0
2014-07-18 09:30:00,24.48,24.58,24.34,24.35,763200.0,18.3937,18.4689,18.2885,18.296,763200.0
2014-07-18 09:40:00,24.35,24.41,24.32,24.37,116400.0,18.296,18.3411,18.2735,18.3111,116400.0
2014-07-18 09:50:00,24.37,24.41,24.35,24.37,110400.0,18.3111,18.3411,18.296,18.3111,110400.0
2014-07-18 10:00:00,24.36,24.4,24.35,24.39,167200.0,18.3036,18.3336,18.296,18.3261,167200.0
2014-07-18 10:10:00,24.39,24.46,24.38,24.45,121200.0,18.3261,18.3787,18.3186,18.3712,121200.0
2014-07-18 10:20:00,24.45,24.47,24.43,24.46,54800.0,18.3712,18.3862,18.3561,18.3787,54800.0
2014-07-18 10:30:00,24.46,24.5,24.46,24.48,85200.0,18.3787,18.4087,18.3787,18.3937,85200.0
2014-07-18 10:40:00,24.49,24.5,24.45,24.46,115600.0,18.4012,18.4087,18.3712,18.3787,115600.0
2014-07-18 10:50:00,24.45,24.52,24.45,24.46,126400.0,18.3712,18.4238,18.3712,18.3787,126400.0
2014-07-18 11:00:00,24.47,24.48,24.43,24.43,56800.0,18.3862,18.3937,18.3561,18.3561,56800.0
2014-07-18 11:10:00,24.43,24.47,24.43,24.46,51600.0,18.3561,18.3862,18.3561,18.3787,51600.0
2014-07-18 11:20:00,24.46,24.51,24.45,24.5,135200.0,18.3787,18.4163,18.3712,18.4087,135200.0
2014-07-18 11:30:00,24.5,24.5,24.47,24.5,97600.0,18.4087,18.4087,18.3862,18.4087,97600.0
2014-07-18 11:40:00,24.5,24.52,24.5,24.5,60800.0,18.4087,18.4238,18.4087,18.4087,60800.0
2014-07-18 11:50:00,24.5,24.51,24.47,24.47,140800.0,18.4087,18.4163,18.3862,18.3862,140800.0
2014-07-18 12:00:00,24.47,24.49,24.46,24.49,332400.0,18.3862,18.4012,18.3787,18.4012,332400.0
2014-07-18 12:10:00,24.48,24.53,24.47,24.51,136000.0,18.3937,18.4313,18.3862,18.4163,136000.0
2014-07-18 12:20:00,24.51,24.53,24.5,24.53,259200.0,18.4163,18.4313,18.4087,18.4313,259200.0
2014-07-18 12:30:00,24.53,24.55,24.51,24.55,247200.0,18.4313,18.4463,18.4163,18.4463,247200.0
2014-07-18 12:40:00,24.55,24.58,24.55,24.56,68000.0,18.4463,18.4689,18.4463,18.4538,68000.0
2014-07-18 12:50:00,24.57,24.59,24.56,24.57,132400.0,18.4613,18.4764,18.4538,18.4613,132400.0
2014-07-18 13:00:00,24.57,24.58,24.56,24.56,42800.0,18.4613,18.4689,18.4538,18.4538,42800.0
2014-07-18 13:10:00,24.56,24.59,24.56,24.58,38400.0,18.4538,18.4764,18.4538,18.4689,38400.0
2014-07-18 13:20:00,24.58,24.6,24.58,24.59,49600.0,18.4689,18.4839,18.4689,18.4764,49600.0
2014-07-18 13:30:00,24.59,24.6,24.58,24.59,46800.0,18.4764,18.4839,18.4689,18.4764,46800.0
2014-07-18 13:40:00,24.59,24.61,24.57,24.61,109200.0,18.4764,18.4914,18.4613,18.4914,109200.0
2014-07-18 13:50:00,24.61,24.63,24.61,24.63,88400.0,18.4914,18.5064,18.4914,18.5064,88400.0
2014-07-18 14:00:00,24.63,24.66,24.62,24.65,59600.0,18.5064,18.529,18.4989,18.5215,59600.0
2014-07-18 14:10:00,24.65,24.66,24.63,24.63,84800.0,18.5215,18.529,18.5064,18.5064,84800.0
2014-07-18 14:20:00,24.63,24.66,24.63,24.64,76800.0,18.5064,18.529,18.5064,18.5139,76800.0
2014-07-18 14:30:00,24.65,24.65,24.62,24.63,114800.0,18.5215,18.5215,18.4989,18.5064,114800.0
2014-07-18 14:40:00,24.63,24.66,24.63,24.66,70400.0,18.5064,18.529,18.5064,18.529,70400.0
2014-07-18 14:50:00,24.66,24.68,24.65,24.67,114800.0,18.529,18.544,18.5215,18.5365,114800.0
2014-07-18 15:00:00,24.67,24.67,24.65,24.67,92000.0,18.5365,18.5365,18.5215,18.5365,92000.0
2014-07-18 15:10:00,24.67,24.68,24.65,24.68,97200.0,18.5365,18.544,18.5215,18.544,97200.0
2014-07-18 15:20:00,24.68,24.69,24.67,24.68,131200.0,18.544,18.5515,18.5365,18.544,131200.0
2014-07-18 15:30:00,24.68,24.7,24.68,24.69,160800.0,18.544,18.559,18.544,18.5515,160800.0
2014-07-18 15:40:00,24.69,24.7,24.66,24.68,331600.0,18.5515,18.559,18.529,18.544,331600.0
2014-07-18 15:50:00,24.68,24.72,24.68,24.7,879200.0,18.544,18.574,18.544,18.559,879200.0
2014-07-21 09:30:00,24.72,24.72,24.57,24.61,184000.0,18.574,18.574,18.4613,18.4914,184000.0
2014-07-21 09:40:00,24.62,24.66,24.59,24.66,59200.0,18.4989,18.529,18.4764,18.529,59200.0
2014-07-21 09:50:00,24.65,24.68,24.65,24.66,85200.0,18.5215,18.544,18.5215,18.529,85200.0
2014-07-21 10:00:00,24.67,24.68,24.61,24.62,76800.0,18.5365,18.544,18.4914,18.4989,76800.0
2014-07-21 10:10:00,24.61,24.61,24.55,24.56,42000.0,18.4914,18.4914,18.4463,18.4538,42000.0
2014-07-21 10:20:00,24.57,24.59,24.53,24.58,57600.0,18.4613,18.4764,18.4313,18.4689,57600.0
2014-07-21 10:30:00,24.59,24.6,24.57,24.59,65600.0,18.4764,18.4839,18.4613,18.4764,65600.0
2014-07-21 10:40:00,24.59,24.6,24.56,24.58,90000.0,18.4764,18.4839,18.4538,18.4689,90000.0
2014-07-21 10:50:00,24.58,24.59,24.57,24.57,58400.0,18.4689,18.4764,18.4613,18.4613,58400.0
2014-07-21 11:00:00,24.57,24.58,24.55,24.56,60400.0,18.4613,18.4689,18.4463,18.4538,60400.0
2014-07-21 11:10:00,24.55,24.58,24.54,24.55,50000.0,18.4463,18.4689,18.4388,18.4463,50000.0
2014-07-21 11:20:00,24.56,24.57,24.55,24.56,61200.0,18.4538,18.4613,18.4463,18.4538,61200.0
2014-07-21 11:30:00,24.57,24.57,24.55,24.56,51600.0,18.4613,18.4613,18.4463,18.4538,51600.0
2014-07-21 11:40:00,24.57,24.58,24.56,24.58,57200.0,18.4613,18.4689,18.4538,18.4689,57200.0
2014-07-21 11:50:00,24.58,24.62,24.58,24.62,59600.0,18.4689,18.4989,18.4689,18.4989,59600.0
2014-07-21 12:00:00,24.62,24.63,24.6,24.61,16400.0,18.4989,18.5064,18.4839,18.4914,16400.0
2014-07-21 12:10:00,24.61,24.63,24.61,24.62,26800.0,18.4914,18.5064,18.4914,18.4989,26800.0
2014-07-21 12:20:00,24.62,24.62,24.6,24.6,33200.0,18.4989,18.4989,18.4839,18.4839,33200.0
2014-07-21 12:30:00,24.6,24.61,24.59,24.61,23600.0,18.4839,18.4914,18.4764,18.4914,23600.0
2014-07-21 12:40:00,24.61,24.62,24.59,24.61,51600.0,18.4914,18.4989,18.4764,18.4914,51600.0
2014-07-21 12:50:00,24.61,24.65,24.61,24.65,33200.0,18.4914,18.5215,18.4914,18.5215,33200.0
2014-07-21 13:00:00,24.64,24.64,24.61,24.62,27200.0,18.5139,18.5139,18.4914,18.4989,27200.0
2014-07-21 13:10:00,24.62,24.62,24.6,24.62,39600.0,18.4989,18.4989,18.4839,18.4989,39600.0
2014-07-21 13:20:00,24.62,24.62,24.6,24.61,49600.0,18.4989,18.4989,18.4839,18.4914,49600.0
2014-07-21 13:30:00,24.61,24.62,24.6,24.61,48000.0,18.4914,18.4989,18.4839,18.4914,48000.0
2014-07-21 13:40:00,24.62,24.64,24.61,24.63,58000.0,18.4989,18.5139,18.4914,18.5064,58000.0
2014-07-21 13:50:00,24.62,24.63,24.61,24.63,35600.0,18.4989,18.5064,18.4914,18.5064,35600.0
2014-07-21 14:00:00,24.62,24.64,24.61,24.64,41600.0,18.4989,18.5139,18.4914,18.5139,41600.0
2014-07-21 14:10:00,24.64,24.65,24.64,24.64,54000.0,18.5139,18.5215,18.5139,18.5139,54000.0
2014-07-21 14:20:00,24.63,24.65,24.62,24.65,64000.0,18.5064,18.5215,18.4989,18.5215,64000.0
2014-07-21 14:30:00,24.65,24.68,24.64,24.68,78000.0,18.5215,18.544,18.5139,18.544,78000.0
2014-07-21 14:40:00,24.68,24.69,24.67,24.69,79200.0,18.544,18.5515,18.5365,18.5515,79200.0
2014-07-21 14:50:00,24.69,24.7,24.69,24.69,44800.0,18.5515,18.559,18.5515,18.5515,44800.0
2014-07-21 15:00:00,24.69,24.72,24.68,24.72,61600.0,18.5515,18.574,18.544,18.574,61600.0
2014-07-21 15:10:00,24.72,24.73,24.71,24.71,82400.0,18.574,18.5816,18.5665,18.5665,82400.0
2014-07-21 15:20:00,24.71,24.74,24.71,24.74,184800.0,18.5665,18.5891,18.5665,18.5891,184800.0
2014-07-21 15:30:00,24.74,24.74,24.7,24.7,97600.0,18.5891,18.5891,18.559,18.559,97600.0
2014-07-21 15:40:00,24.7,24.71,24.69,24.69,113600.0,18.559,18.5665,18.5515,18.5515,113600.0
2014-07-21 15:50:00,24.69,24.7,24.66,24.67,352000.0,18.5515,18.559,18.529,18.5365,352000.0
2014-07-22 09:30:00,24.71,24.78,24.63,24.7,137600.0,18.5665,18.6191,18.5064,18.559,137600.0
2014-07-22 09:40:00,24.69,24.76,24.68,24.74,198800.0,18.5515,18.6041,18.544,18.5891,198800.0
2014-07-22 09:50:00,24.74,24.75,24.69,24.74,100000.0,18.5891,18.5966,18.5515,18.5891,100000.0
2014-07-22 10:00:00,24.74,24.75,24.68,24.71,188800.0,18.5891,18.5966,18.544,18.5665,188800.0
2014-07-22 10:10:00,24.72,24.72,24.67,24.67,204800.0,18.574,18.574,18.5365,18.5365,204800.0
2014-07-22 10:20:00,24.67,24.67,24.61,24.63,166400.0,18.5365,18.5365,18.4914,18.5064,166400.0
2014-07-22 10:30:00,24.64,24.66,24.61,24.64,104000.0,18.5139,18.529,18.4914,18.5139,104000.0
2014-07-22 10:40:00,24.64,24.69,24.64,24.68,86000.0,18.5139,18.5515,18.5139,18.544,86000.0
2014-07-22 10:50:00,24.67,24.69,24.65,24.68,75200.0,18.5365,18.5515,18.5215,18.544,75200.0
2014-07-22 11:00:00,24.69,24.71,24.68,24.68,58400.0,18.5515,18.5665,18.544,18.544,58400.0
2014-07-22 11:10:00,24.68,24.69,24.63,24.64,118400.0,18.544,18.5515,18.5064,18.5139,118400.0
2014-07-22 11:20:00,24.64,24.67,24.64,24.65,50800.0,18.5139,18.5365,18.5139,18.5215,50800.0
2014-07-22 11:30:00,24.66,24.73,24.66,24.72,256400.0,18.529,18.5816,18.529,18.574,256400.0
2014-07-22 11:40:00,24.72,24.72,24.7,24.71,61600.0,18.574,18.574,18.559,18.5665,61600.0
2014-07-22 11:50:00,24.71,24.71,24.68,24.69,73600.0,18.5665,18.5665,18.544,18.5515,73600.0
2014-07-22 12:00:00,24.69,24.71,24.68,24.69,36000.0,18.5515,18.5665,18.544,18.5515,36000.0
2014-07-22 12:10:00,24.69,24.7,24.68,24.68,35600.0,18.5515,18.559,18.544,18.544,35600.0
2014-07-22 12:20:00,24.68,24.68,24.66,24.67,81600.0,18.544,18.544,18.529,18.5365,81600.0
2014-07-22 12:30:00,24.67,24.67,24.65,24.65,97200.0,18.5365,18.5365,18.5215,18.5215,97200.0
2014-07-22 12:40:00,24.65,24.65,24.63,24.64,68800.0,18.5215,18.5215,18.5064,18.5139,68800.0
2014-07-22 12:50:00,24.64,24.65,24.63,24.64,67200.0,18.5139,18.5215,18.5064,18.5139,67200.0
2014-07-22 13:00:00,24.64,24.65,24.64,24.65,44400.0,18.5139,18.5215,18.5139,18.5215,44400.0
2014-07-22 13:10:00,24.64,24.64,24.61,24.61,52400.0,18.5139,18.5139,18.4914,18.4914,52400.0
2014-07-22 13:20:00,24.61,24.64,24.6,24.63,67600.0,18.4914,18.5139,18.4839,18.5064,67600.0
2014-07-22 13:30:00,24.64,24.64,24.62,24.62,46400.0,18.5139,18.5139,18.4989,18.4989,46400.0
2014-07-22 13:40:00,24.62,24.65,24.62,24.65,103200.0,18.4989,18.5215,18.4989,18.5215,103200.0
2014-07-22 13:50:00,24.65,24.67,24.64,24.67,48400.0,18.5215,18.5365,18.5139,18.5365,48400.0
2014-07-22 14:00:00,24.67,24.7,24.67,24.7,67200.0,18.5365,18.559,18.5365,18.559,67200.0
2014-07-22 14:10:00,24.69,24.7,24.63,24.63,185200.0,18.5515,18.559,18.5064,18.5064,185200.0
2014-07-22 14:20:00,24.64,24.65,24.63,24.63,102400.0,18.5139,18.5215,18.5064,18.5064,102400.0
2014-07-22 14:30:00,24.63,24.64,24.62,24.64,84800.0,18.5064,18.5139,18.4989,18.5139,84800.0
2014-07-22 14:40:00,24.64,24.64,24.61,24.61,63600.0,18.5139,18.5139,18.4914,18.4914,63600.0
2014-07-22 14:50:00,24.61,24.62,24.6,24.61,67600.0,18.4914,18.4989,18.4839,18.4914,67600.0
2014-07-22 15:00:00,24.61,24.62,24.61,24.61,93600.0,18.4914,18.4989,18.4914,18.4914,93600.0
2014-07-22 15:10:00,24.61,24.62,24.6,24.61,126800.0,18.4914,18.4989,18.4839,18.4914,126800.0
2014-07-22 15:20:00,24.61,24.61,24.6,24.61,118000.0,18.4914,18.4914,18.4839,18.4914,118000.0
2014-07-22 15:30:00,24.61,24.62,24.61,24.61,167200.0,18.4914,18.4989,18.4914,18.4914,167200.0
2014-07-22 15:40:00,24.61,24.62,24.6,24.61,152800.0,18.4914,18.4989,18.4839,18.4914,152800.0
2014-07-22 15:50:00,24.61,24.61,24.58,24.59,517200.0,18.4914,18.4914,18.4689,18.4764,517200.0
2014-07-23 09:30:00,24.61,24.72,24.57,24.69,161600.0,18.4914,18.574,18.4613,18.5515,161600.0
2014-07-23 09:40:00,24.68,24.7,24.65,24.65,92400.0,18.544,18.559,18.5215,18.5215,92400.0
2014-07-23 09:50:00,24.66,24.66,24.6,24.61,42800.0,18.529,18.529,18.4839,18.4914,42800.0
2014-07-23 10:00:00,24.62,24.63,24.61,24.63,81600.0,18.4989,18.5064,18.4914,18.5064,81600.0
2014-07-23 10:10:00,24.62,24.64,24.59,24.59,112800.0,18.4989,18.5139,18.4764,18.4764,112800.0
2014-07-23 10:20:00,24.59,24.59,24.55,24.57,92000.0,18.4764,18.4764,18.4463,18.4613,92000.0
2014-07-23 10:30:00,24.57,24.57,24.55,24.55,54800.0,18.4613,18.4613,18.4463,18.4463,54800.0
2014-07-23 10:40:00,24.55,24.58,24.54,24.57,200800.0,18.4463,18.4689,18.4388,18.4613,200800.0
2014-07-23 10:50:00,24.57,24.59,24.57,24.59,44800.0,18.4613,18.4764,18.4613,18.4764,44800.0
2014-07-23 11:00:00,24.58,24.59,24.57,24.59,271600.0,18.4689,18.4764,18.4613,18.4764,271600.0
2014-07-23 11:10:00,24.59,24.61,24.59,24.61,337200.0,18.4764,18.4914,18.4764,18.4914,337200.0
2014-07-23 11:20:00,24.61,24.62,24.59,24.6,187200.0,18.4914,18.4989,18.4764,18.4839,187200.0
2014-07-23 11:30:00,24.6,24.61,24.59,24.61,86800.0,18.4839,18.4914,18.4764,18.4914,86800.0
2014-07-23 11:40:00,24.61,24.61,24.6,24.6,73200.0,18.4914,18.4914,18.4839,18.4839,73200.0
2014-07-23 11:50:00,24.6,24.62,24.6,24.61,55200.0,18.4839,18.4989,18.4839,18.4914,55200.0
2014-07-23 12:00:00,24.62,24.62,24.6,24.6,78000.0,18.4989,18.4989,18.4839,18.4839,78000.0
2014-07-23 12:10:00,24.6,24.61,24.59,24.59,41600.0,18.4839,18.4914,18.4764,18.4764,41600.0
2014-07-23 12:20:00,24.58,24.61,24.57,24.59,184400.0,18.4689,18.4914,18.4613,18.4764,184400.0
2014-07-23 12:30:00,24.58,24.59,24.56,24.56,74400.0,18.4689,18.4764,18.4538,18.4538,74400.0
2014-07-23 12:40:00,24.56,24.58,24.55,24.56,41600.0,18.4538,18.4689,18.4463,18.4538,41600.0
2014-07-23 12:50:00,24.56,24.58,24.56,24.56,36800.0,18.4538,18.4689,18.4538,18.4538,36800.0
2014-07-23 13:00:00,24.56,24.6,24.56,24.6,44000.0,18.4538,18.4839,18.4538,18.4839,44000.0
2014-07-23 13:10:00,24.61,24.61,24.6,24.6,39200.0,18.4914,18.4914,18.4839,18.4839,39200.0
2014-07-23 13:20:00,24.6,24.62,24.6,24.61,80800.0,18.4839,18.4989,18.4839,18.4914,80800.0
2014-07-23 13:30:00,24.61,24.62,24.61,24.61,99200.0,18.4914,18.4989,18.4914,18.4914,99200.0
2014-07-23 13:40:00,24.61,24.63,24.6,24.62,84800.0,18.4914,18.5064,18.4839,18.4989,84800.0
2014-07-23 13:50:00,24.62,24.64,24.62,24.64,51200.0,18.4989,18.5139,18.4989,18.5139,51200.0
2014-07-23 14:00:00,24.64,24.66,24.64,24.65,70800.0,18.5139,18.529,18.5139,18.5215,70800.0
2014-07-23 14:10:00,24.65,24.66,24.65,24.65,108400.0,18.5215,18.529,18.5215,18.5215,108400.0
2014-07-23 14:20:00,24.64,24.66,24.64,24.64,64800.0,18.5139,18.529,18.5139,18.5139,64800.0
2014-07-23 14:30:00,24.64,24.67,24.64,24.66,116000.0,18.5139,18.5365,18.5139,18.529,116000.0
2014-07-23 14:40:00,24.66,24.66,24.64,24.65,62000.0,18.529,18.529,18.5139,18.5215,62000.0
2014-07-23 14:50:00,24.65,24.65,24.63,24.64,93600.0,18.5215,18.5215,18.5064,18.5139,93600.0
2014-07-23 15:00:00,24.64,24.65,24.63,24.63,55200.0,18.5139,18.5215,18.5064,18.5064,55200.0
2014-07-23 15:10:00,24.63,24.65,24.63,24.64,60000.0,18.5064,18.5215,18.5064,18.5139,60000.0
2014-07-23 15:20:00,24.64,24.65,24.64,24.65,72400.0,18.5139,18.5215,18.5139,18.5215,72400.0
2014-07-23 15:30:00,24.65,24.66,24.65,24.66,92800.0,18.5215,18.529,18.5215,18.529,92800.0
2014-07-23 15:40:00,24.66,24.66,24.64,24.65,110400.0,18.529,18.529,18.5139,18.5215,110400.0
2014-07-23 15:50:00,24.65,24.65,24.62,24.63,324000.0,18.5215,18.5215,18.4989,18.5064,324000.0
2014-07-24 09:30:00,24.67,24.68,24.61,24.61,122000.0,18.5365,18.544,18.4914,18.4914,122000.0
2014-07-24 09:40:00,24.62,24.67,24.61,24.65,100400.0,18.4989,18.5365,18.4914,18.5215,100400.0
2014-07-24 09:50:00,24.64,24.66,24.61,24.62,180400.0,18.5139,18.529,18.4914,18.4989,180400.0
2014-07-24 10:00:00,24.63,24.68,24.61,24.68,107600.0,18.5064,18.544,18.4914,18.544,107600.0
2014-07-24 10:10:00,24.68,24.68,24.65,24.68,70400.0,18.544,18.544,18.5215,18.544,70400.0
2014-07-24 10:20:00,24.68,24.71,24.66,24.71,36800.0,18.544,18.5665,18.529,18.5665,36800.0
2014-07-24 10:30:00,24.71,24.77,24.71,24.76,87600.0,18.5665,18.6116,18.5665,18.6041,87600.0
2014-07-24 10:40:00,24.75,24.77,24.74,24.75,111200.0,18.5966,18.6116,18.5891,18.5966,111200.0
2014-07-24 10:50:00,24.75,24.78,24.74,24.75,80800.0,18.5966,18.6191,18.5891,18.5966,80800.0
2014-07-24 11:00:00,24.75,24.77,24.74,24.75,139600.0,18.5966,18.6116,18.5891,18.5966,139600.0
2014-07-24 11:10:00,24.75,24.76,24.72,24.74,243200.0,18.5966,18.6041,18.574,18.5891,243200.0
2014-07-24 11:20:00,24.73,24.75,24.72,24.72,123600.0,18.5816,18.5966,18.574,18.574,123600.0
2014-07-24 11:30:00,24.72,24.73,24.68,24.68,50800.0,18.574,18.5816,18.544,18.544,50800.0
2014-07-24 11:40:00,24.68,24.69,24.67,24.67,42800.0,18.544,18.5515,18.5365,18.5365,42800.0
2014-07-24 11:50:00,24.67,24.68,24.66,24.66,68400.0,18.5365,18.544,18.529,18.529,68400.0
2014-07-24 12:00:00,24.66,24.66,24.63,24.63,43200.0,18.529,18.529,18.5064,18.5064,43200.0
2014-07-24 12:10:00,24.63,24.63,24.61,24.61,37600.0,18.5064,18.5064,18.4914,18.4914,37600.0
2014-07-24 12:20:00,24.61,24.65,24.61,24.64,36000.0,18.4914,18.5215,18.4914,18.5139,36000.0
2014-07-24 12:30:00,24.64,24.64,24.61,24.61,22800.0,18.5139,18.5139,18.4914,18.4914,22800.0
2014-07-24 12:40:00,24.61,24.62,24.61,24.61,20000.0,18.4914,18.4989,18.4914,18.4914,20000.0
2014-07-24 12:50:00,24.61,24.61,24.6,24.61,31200.0,18.4914,18.4914,18.4839,18.4914,31200.0
2014-07-24 13:00:00,24.6,24.64,24.6,24.63,48400.0,18.4839,18.5139,18.4839,18.5064,48400.0
2014-07-24 13:10:00,24.63,24.65,24.63,24.65,42800.0,18.5064,18.5215,18.5064,18.5215,42800.0
2014-07-24 13:20:00,24.64,24.66,24.64,24.65,61600.0,18.5139,18.529,18.5139,18.5215,61600.0
2014-07-24 13:30:00,24.65,24.66,24.65,24.66,34400.0,18.5215,18.529,18.5215,18.529,34400.0
2014-07-24 13:40:00,24.66,24.67,24.64,24.66,31200.0,18.529,18.5365,18.5139,18.529,31200.0
2014-07-24 13:50:00,24.66,24.67,24.65,24.67,31200.0,18.529,18.5365,18.5215,18.5365,31200.0
2014-07-24 14:00:00,24.67,24.7,24.66,24.69,51200.0,18.5365,18.559,18.529,18.5515,51200.0
2014-07-24 14:10:00,24.69,24.69,24.66,24.67,68000.0,18.5515,18.5515,18.529,18.5365,68000.0
2014-07-24 14:20:00,24.67,24.69,24.67,24.69,41600.0,18.5365,18.5515,18.5365,18.5515,41600.0
2014-07-24 14:30:00,24.69,24.69,24.67,24.67,45200.0,18.5515,18.5515,18.5365,18.5365,45200.0
2014-07-24 14:40:00,24.67,24.68,24.67,24.68,41600.0,18.5365,18.544,18.5365,18.544,41600.0
2014-07-24 14:50:00,24.68,24.68,24.67,24.67,48800.0,18.544,18.544,18.5365,18.5365,48800.0
2014-07-24 15:00:00,24.66,24.67,24.66,24.66,118000.0,18.529,18.5365,18.529,18.529,118000.0
2014-07-24 15:10:00,24.66,24.7,24.66,24.7,64000.0,18.529,18.559,18.529,18.559,64000.0
2014-07-24 15:20:00,24.7,24.7,24.68,24.69,50000.0,18.559,18.559,18.544,18.5515,50000.0
2014-07-24 15:30:00,24.7,24.7,24.67,24.67,189600.0,18.559,18.559,18.5365,18.5365,189600.0
2014-07-24 15:40:00,24.67,24.69,24.67,24.68,101200.0,18.5365,18.5515,18.5365,18.544,101200.0
2014-07-24 15:50:00,24.68,24.7,24.68,24.68,327200.0,18.544,18.559,18.544,18.544,327200.0
2014-07-25 09:30:00,24.64,24.76,24.62,24.7,178800.0,18.5139,18.6041,18.4989,18.559,178800.0
2014-07-25 09:40:00,24.71,24.71,24.64,24.68,76000.0,18.5665,18.5665,18.5139,18.544,76000.0
2014-07-25 09:50:00,24.67,24.74,24.67,24.69,104400.0,18.5365,18.5891,18.5365,18.5515,104400.0
2014-07-25 10:00:00,24.7,24.72,24.65,24.65,110800.0,18.559,18.574,18.5215,18.5215,110800.0
2014-07-25 10:10:00,24.65,24.67,24.62,24.66,125200.0,18.5215,18.5365,18.4989,18.529,125200.0
2014-07-25 10:20:00,24.66,24.72,24.66,24.68,116800.0,18.529,18.574,18.529,18.544,116800.0
2014-07-25 10:30:00,24.68,24.72,24.68,24.71,72400.0,18.544,18.574,18.544,18.5665,72400.0
2014-07-25 10:40:00,24.72,24.73,24.7,24.71,76000.0,18.574,18.5816,18.559,18.5665,76000.0
2014-07-25 10:50:00,24.71,24.73,24.7,24.71,71200.0,18.5665,18.5816,18.559,18.5665,71200.0
2014-07-25 11:00:00,24.71,24.71,24.67,24.68,65600.0,18.5665,18.5665,18.5365,18.544,65600.0
2014-07-25 11:10:00,24.68,24.69,24.64,24.65,66400.0,18.544,18.5515,18.5139,18.5215,66400.0
2014-07-25 11:20:00,24.64,24.64,24.62,24.63,71200.0,18.5139,18.5139,18.4989,18.5064,71200.0
2014-07-25 11:30:00,24.63,24.63,24.59,24.61,147200.0,18.5064,18.5064,18.4764,18.4914,147200.0
2014-07-25 11:40:00,24.62,24.64,24.61,24.63,64400.0,18.4989,18.5139,18.4914,18.5064,64400.0
2014-07-25 11:50:00,24.63,24.65,24.63,24.63,57600.0,18.5064,18.5215,18.5064,18.5064,57600.0
2014-07-25 12:00:00,24.63,24.65,24.63,24.65,45200.0,18.5064,18.5215,18.5064,18.5215,45200.0
2014-07-25 12:10:00,24.64,24.66,24.64,24.65,46400.0,18.5139,18.529,18.5139,18.5215,46400.0
2014-07-25 12:20:00,24.65,24.67,24.65,24.67,73600.0,18.5215,18.5365,18.5215,18.5365,73600.0
2014-07-25 12:30:00,24.67,24.67,24.66,24.66,67200.0,18.5365,18.5365,18.529,18.529,67200.0
2014-07-25 12:40:00,24.66,24.67,24.65,24.67,70800.0,18.529,18.5365,18.5215,18.5365,70800.0
2014-07-25 12:50:00,24.67,24.68,24.65,24.67,69600.0,18.5365,18.544,18.5215,18.5365,69600.0
2014-07-25 13:00:00,24.67,24.67,24.64,24.66,86400.0,18.5365,18.5365,18.5139,18.529,86400.0
2014-07-25 13:10:00,24.66,24.66,24.65,24.65,90000.0,18.529,18.529,18.5215,18.5215,90000.0
2014-07-25 13:20:00,24.65,24.66,24.64,24.65,83600.0,18.5215,18.529,18.5139,18.5215,83600.0
2014-07-25 13:30:00,24.65,24.65,24.63,24.63,92000.0,18.5215,18.5215,18.5064,18.5064,92000.0
2014-07-25 13:40:00,24.63,24.64,24.63,24.64,66800.0,18.5064,18.5139,18.5064,18.5139,66800.0
2014-07-25 13:50:00,24.64,24.64,24.6,24.61,62800.0,18.5139,18.5139,18.4839,18.4914,62800.0
2014-07-25 14:00:00,24.61,24.63,24.59,24.61,89600.0,18.4914,18.5064,18.4764,18.4914,89600.0
2014-07-25 14:10:00,24.61,24.61,24.6,24.61,55200.0,18.4914,18.4914,18.4839,18.4914,55200.0
2014-07-25 14:20:00,24.61,24.61,24.6,24.61,73600.0,18.4914,18.4914,18.4839,18.4914,73600.0
2014-07-25 14:30:00,24.61,24.63,24.61,24.63,71200.0,18.4914,18.5064,18.4914,18.5064,71200.0
2014-07-25 14:40:00,24.63,24.64,24.63,24.64,116400.0,18.5064,18.5139,18.5064,18.5139,116400.0
2014-07-25 14:50:00,24.64,24.64,24.63,24.64,64400.0,18.5139,18.5139,18.5064,18.5139,64400.0
2014-07-25 15:00:00,24.64,24.64,24.63,24.63,76800.0,18.5139,18.5139,18.5064,18.5064,76800.0
2014-07-25 15:10:00,24.63,24.63,24.6,24.6,77600.0,18.5064,18.5064,18.4839,18.4839,77600.0
2014-07-25 15:20:00,24.6,24.61,24.59,24.59,112800.0,18.4839,18.4914,18.4764,18.4764,112800.0
2014-07-25 15:30:00,24.59,24.6,24.58,24.58,91600.0,18.4764,18.4839,18.4689,18.4689,91600.0
2014-07-25 15:40:00,24.58,24.6,24.58,24.59,162800.0,18.4689,18.4839,18.4689,18.4764,162800.0
2014-07-25 15:50:00,24.59,24.62,24.59,24.61,315600.0,18.4764,18.4989,18.4764,18.4914,315600.0
2014-07-28 09:30:00,24.62,24.63,24.53,24.63,156000.0,18.4989,18.5064,18.4313,18.5064,156000.0
2014-07-28 09:40:00,24.66,24.67,24.55,24.63,103600.0,18.529,18.5365,18.4463,18.5064,103600.0
2014-07-28 09:50:00,24.63,24.74,24.59,24.67,143600.0,18.5064,18.5891,18.4764,18.5365,143600.0
2014-07-28 10:00:00,24.68,24.73,24.63,24.73,120800.0,18.544,18.5816,18.5064,18.5816,120800.0
2014-07-28 10:10:00,24.71,24.74,24.68,24.74,88400.0,18.5665,18.5891,18.544,18.5891,88400.0
2014-07-28 10:20:00,24.74,24.81,24.72,24.81,194000.0,18.5891,18.6417,18.574,18.6417,194000.0
2014-07-28 10:30:00,24.81,24.83,24.74,24.76,168800.0,18.6417,18.6567,18.5891,18.6041,168800.0
2014-07-28 10:40:00,24.76,24.81,24.76,24.78,106400.0,18.6041,18.6417,18.6041,18.6191,106400.0
2014-07-28 10:50:00,24.78,24.84,24.78,24.82,58800.0,18.6191,18.6642,18.6191,18.6492,58800.0
2014-07-28 11:00:00,24.82,24.85,24.81,24.84,87200.0,18.6492,18.6717,18.6417,18.6642,87200.0
2014-07-28 11:10:00,24.84,24.86,24.82,24.86,90000.0,18.6642,18.6792,18.6492,18.6792,90000.0
2014-07-28 11:20:00,24.86,24.93,24.86,24.92,195200.0,18.6792,18.7318,18.6792,18.7243,195200.0
2014-07-28 11:30:00,24.92,24.94,24.91,24.92,126400.0,18.7243,18.7394,18.7168,18.7243,126400.0
2014-07-28 11:40:00,24.92,24.93,24.86,24.88,140000.0,18.7243,18.7318,18.6792,18.6943,140000.0
2014-07-28 11:50:00,24.88,24.89,24.85,24.86,89200.0,18.6943,18.7018,18.6717,18.6792,89200.0
2014-07-28 12:00:00,24.85,24.86,24.79,24.82,83200.0,18.6717,18.6792,18.6266,18.6492,83200.0
2014-07-28 12:10:00,24.82,24.83,24.79,24.8,42000.0,18.6492,18.6567,18.6266,18.6342,42000.0
2014-07-28 12:20:00,24.8,24.81,24.8,24.81,62400.0,18.6342,18.6417,18.6342,18.6417,62400.0
2014-07-28 12:30:00,24.81,24.81,24.78,24.79,74400.0,18.6417,18.6417,18.6191,18.6266,74400.0
2014-07-28 12:40:00,24.8,24.81,24.79,24.8,54400.0,18.6342,18.6417,18.6266,18.6342,54400.0
2014-07-28 12:50:00,24.79,24.81,24.78,24.81,47600.0,18.6266,18.6417,18.6191,18.6417,47600.0
2014-07-28 13:00:00,24.81,24.81,24.79,24.79,69600.0,18.6417,18.6417,18.6266,18.6266,69600.0
2014-07-28 13:10:00,24.8,24.82,24.79,24.8,55200.0,18.6342,18.6492,18.6266,18.6342,55200.0
2014-07-28 13:20:00,24.79,24.82,24.79,24.81,70400.0,18.6266,18.6492,18.6266,18.6417,70400.0
2014-07-28 13:30:00,24.8,24.83,24.8,24.82,64000.0,18.6342,18.6567,18.6342,18.6492,64000.0
2014-07-28 13:40:00,24.83,24.84,24.82,24.84,34800.0,18.6567,18.6642,18.6492,18.6642,34800.0
2014-07-28 13:50:00,24.84,24.84,24.81,24.81,78400.0,18.6642,18.6642,18.6417,18.6417,78400.0
2014-07-28 14:00:00,24.82,24.84,24.81,24.82,111600.0,18.6492,18.6642,18.6417,18.6492,111600.0
2014-07-28 14:10:00,24.82,24.83,24.81,24.81,71600.0,18.6492,18.6567,18.6417,18.6417,71600.0
2014-07-28 14:20:00,24.81,24.85,24.81,24.85,80000.0,18.6417,18.6717,18.6417,18.6717,80000.0
2014-07-28 14:30:00,24.85,24.86,24.84,24.86,68800.0,18.6717,18.6792,18.6642,18.6792,68800.0
2014-07-28 14:40:00,24.86,24.88,24.84,24.86,122000.0,18.6792,18.6943,18.6642,18.6792,122000.0
2014-07-28 14:50:00,24.87,24.91,24.87,24.9,147200.0,18.6868,18.7168,18.6868,18.7093,147200.0
2014-07-28 15:00:00,24.9,24.91,24.89,24.9,145600.0,18.7093,18.7168,18.7018,18.7093,145600.0
2014-07-28 15:10:00,24.9,24.9,24.85,24.86,184400.0,18.7093,18.7093,18.6717,18.6792,184400.0
2014-07-28 15:20:00,24.87,24.88,24.87,24.87,150400.0,18.6868,18.6943,18.6868,18.6868,150400.0
2014-07-28 15:30:00,24.87,24.89,24.86,24.87,257600.0,18.6868,18.7018,18.6792,18.6868,257600.0
2014-07-28 15:40:00,24.87,24.88,24.85,24.85,279200.0,18.6868,18.6943,18.6717,18.6717,279200.0
2014-07-28 15:50:00,24.85,24.91,24.85,24.89,743600.0,18.6717,18.7168,18.6717,18.7018,743600.0
2014-07-29 09:30:00,24.76,24.85,24.33,24.71,430800.0,18.6041,18.6717,18.281,18.5665,430800.0
2014-07-29 09:40:00,24.72,24.75,24.5,24.6,672400.0,18.574,18.5966,18.4087,18.4839,672400.0
2014-07-29 09:50:00,24.61,24.75,24.6,24.68,188800.0,18.4914,18.5966,18.4839,18.544,188800.0
2014-07-29 10:00:00,24.72,24.8,24.68,24.73,214400.0,18.574,18.6342,18.544,18.5816,214400.0
2014-07-29 10:10:00,24.72,24.78,24.7,24.77,162800.0,18.574,18.6191,18.559,18.6116,162800.0
2014-07-29 10:20:00,24.77,24.77,24.7,24.7,125200.0,18.6116,18.6116,18.559,18.559,125200.0
2014-07-29 10:30:00,24.7,24.81,24.7,24.77,194000.0,18.559,18.6417,18.559,18.6116,194000.0
2014-07-29 10:40:00,24.77,24.79,24.75,24.76,111200.0,18.6116,18.6266,18.5966,18.6041,111200.0
2014-07-29 10:50:00,24.77,24.79,24.75,24.76,108000.0,18.6116,18.6266,18.5966,18.6041,108000.0
2014-07-29 11:00:00,24.76,24.77,24.74,24.75,94800.0,18.6041,18.6116,18.5891,18.5966,94800.0
2014-07-29 11:10:00,24.75,24.78,24.73,24.75,380800.0,18.5966,18.6191,18.5816,18.5966,380800.0
2014-07-29 11:20:00,24.75,24.75,24.72,24.73,87600.0,18.5966,18.5966,18.574,18.5816,87600.0
2014-07-29 11:30:00,24.73,24.73,24.64,24.64,89200.0,18.5816,18.5816,18.5139,18.5139,89200.0
2014-07-29 11:40:00,24.64,24.66,24.57,24.58,87200.0,18.5139,18.529,18.4613,18.4689,87200.0
2014-07-29 11:50:00,24.58,24.64,24.57,24.61,129200.0,18.4689,18.5139,18.4613,18.4914,129200.0
2014-07-29 12:00:00,24.61,24.7,24.6,24.68,168800.0,18.4914,18.559,18.4839,18.544,168800.0
2014-07-29 12:10:00,24.68,24.71,24.66,24.69,242800.0,18.544,18.5665,18.529,18.5515,242800.0
2014-07-29 12:20:00,24.68,24.75,24.67,24.75,61600.0,18.544,18.5966,18.5365,18.5966,61600.0
2014-07-29 12:30:00,24.75,24.75,24.68,24.69,138000.0,18.5966,18.5966,18.544,18.5515,138000.0
2014-07-29 12:40:00,24.7,24.72,24.66,24.72,120400.0,18.559,18.574,18.529,18.574,120400.0
2014-07-29 12:50:00,24.73,24.8,24.71,24.78,166800.0,18.5816,18.6342,18.5665,18.6191,166800.0
2014-07-29 13:00:00,24.78,24.81,24.76,24.8,160000.0,18.6191,18.6417,18.6041,18.6342,160000.0
2014-07-29 13:10:00,24.81,24.82,24.77,24.77,68400.0,18.6417,18.6492,18.6116,18.6116,68400.0
2014-07-29 13:20:00,24.78,24.81,24.76,24.81,97200.0,18.6191,18.6417,18.6041,18.6417,97200.0
2014-07-29 13:30:00,24.8,24.8,24.76,24.77,75600.0,18.6342,18.6342,18.6041,18.6116,75600.0
2014-07-29 13:40:00,24.77,24.79,24.75,24.77,35200.0,18.6116,18.6266,18.5966,18.6116,35200.0
2014-07-29 13:50:00,24.78,24.8,24.77,24.78,55200.0,18.6191,18.6342,18.6116,18.6191,55200.0
2014-07-29 14:00:00,24.78,24.82,24.78,24.8,49200.0,18.6191,18.6492,18.6191,18.6342,49200.0
2014-07-29 14:10:00,24.8,24.81,24.78,24.79,70000.0,18.6342,18.6417,18.6191,18.6266,70000.0
2014-07-29 14:20:00,24.79,24.8,24.75,24.77,58000.0,18.6266,18.6342,18.5966,18.6116,58000.0
2014-07-29 14:30:00,24.77,24.78,24.75,24.75,98400.0,18.6116,18.6191,18.5966,18.5966,98400.0
2014-07-29 14:40:00,24.75,24.77,24.75,24.75,102800.0,18.5966,18.6116,18.5966,18.5966,102800.0
2014-07-29 14:50:00,24.76,24.77,24.75,24.75,78000.0,18.6041,18.6116,18.5966,18.5966,78000.0
2014-07-29 15:00:00,24.75,24.78,24.75,24.75,121600.0,18.5966,18.6191,18.5966,18.5966,121600.0
2014-07-29 15:10:00,24.75,24.77,24.74,24.75,170400.0,18.5966,18.6116,18.5891,18.5966,170400.0
2014-07-29 15:20:00,24.75,24.75,24.66,24.68,193200.0,18.5966,18.5966,18.529,18.544,193200.0
2014-07-29 15:30:00,24.68,24.69,24.62,24.63,186400.0,18.544,18.5515,18.4989,18.5064,186400.0
2014-07-29 15:40:00,24.63,24.66,24.6,24.63,252800.0,18.5064,18.529,18.4839,18.5064,252800.0
2014-07-29 15:50:00,24.63,24.66,24.6,24.6,544400.0,18.5064,18.529,18.4839,18.4839,544400.0
2014-07-30 09:30:00,24.54,24.58,24.43,24.5,310400.0,18.4388,18.4689,18.3561,18.4087,310400.0
2014-07-30 09:40:00,24.48,24.55,24.47,24.53,178000.0,18.3937,18.4463,18.3862,18.4313,178000.0
2014-07-30 09:50:00,24.52,24.63,24.5,24.54,136000.0,18.4238,18.5064,18.4087,18.4388,136000.0
2014-07-30 10:00:00,24.54,24.59,24.49,24.52,144800.0,18.4388,18.4764,18.4012,18.4238,144800.0
2014-07-30 10:10:00,24.53,24.57,24.49,24.5,125200.0,18.4313,18.4613,18.4012,18.4087,125200.0
2014-07-30 10:20:00,24.5,24.54,24.49,24.49,311200.0,18.4087,18.4388,18.4012,18.4012,311200.0
2014-07-30 10:30:00,24.48,24.48,24.43,24.43,193600.0,18.3937,18.3937,18.3561,18.3561,193600.0
2014-07-30 10:40:00,24.43,24.45,24.41,24.42,214800.0,18.3561,18.3712,18.3411,18.3486,214800.0
2014-07-30 10:50:00,24.42,24.43,24.36,24.38,150800.0,18.3486,18.3561,18.3036,18.3186,150800.0
2014-07-30 11:00:00,24.39,24.42,24.38,24.4,186400.0,18.3261,18.3486,18.3186,18.3336,186400.0
2014-07-30 11:10:00,24.4,24.42,24.39,24.42,142400.0,18.3336,18.3486,18.3261,18.3486,142400.0
2014-07-30 11:20:00,24.42,24.42,24.39,24.4,92800.0,18.3486,18.3486,18.3261,18.3336,92800.0
2014-07-30 11:30:00,24.4,24.41,24.39,24.39,124000.0,18.3336,18.3411,18.3261,18.3261,124000.0
2014-07-30 11:40:00,24.39,24.43,24.39,24.41,85600.0,18.3261,18.3561,18.3261,18.3411,85600.0
2014-07-30 11:50:00,24.41,24.42,24.38,24.39,138400.0,18.3411,18.3486,18.3186,18.3261,138400.0
2014-07-30 12:00:00,24.39,24.4,24.3,24.31,169600.0,18.3261,18.3336,18.2585,18.266,169600.0
2014-07-30 12:10:00,24.31,24.32,24.27,24.27,112000.0,18.266,18.2735,18.2359,18.2359,112000.0
2014-07-30 12:20:00,24.27,24.32,24.27,24.28,164000.0,18.2359,18.2735,18.2359,18.2434,164000.0
2014-07-30 12:30:00,24.29,24.29,24.26,24.26,68800.0,18.251,18.251,18.2284,18.2284,68800.0
2014-07-30 12:40:00,24.26,24.27,24.21,24.21,106800.0,18.2284,18.2359,18.1908,18.1908,106800.0
2014-07-30 12:50:00,24.21,24.22,24.16,24.17,67200.0,18.1908,18.1984,18.1533,18.1608,67200.0
2014-07-30 13:00:00,24.16,24.17,24.12,24.13,136400.0,18.1533,18.1608,18.1232,18.1307,136400.0
2014-07-30 13:10:00,24.13,24.16,24.12,24.13,119600.0,18.1307,18.1533,18.1232,18.1307,119600.0
2014-07-30 13:20:00,24.13,24.18,24.13,24.14,206800.0,18.1307,18.1683,18.1307,18.1382,206800.0
2014-07-30 13:30:00,24.14,24.14,24.08,24.1,190800.0,18.1382,18.1382,18.0932,18.1082,190800.0
2014-07-30 13:40:00,24.1,24.11,24.07,24.07,155200.0,18.1082,18.1157,18.0857,18.0857,155200.0
2014-07-30 13:50:00,24.07,24.08,23.96,23.98,255200.0,18.0857,18.0932,18.003,18.018,255200.0
2014-07-30 14:00:00,23.97,24.1,23.94,24.1,348400.0,18.0105,18.1082,17.988,18.1082,348400.0
2014-07-30 14:10:00,24.09,24.29,24.08,24.25,290800.0,18.1007,18.251,18.0932,18.2209,290800.0
2014-07-30 14:20:00,24.25,24.28,24.23,24.25,245600.0,18.2209,18.2434,18.2059,18.2209,245600.0
2014-07-30 14:30:00,24.25,24.26,24.18,24.2,215200.0,18.2209,18.2284,18.1683,18.1833,215200.0
2014-07-30 14:40:00,24.2,24.21,24.12,24.14,146000.0,18.1833,18.1908,18.1232,18.1382,146000.0
2014-07-30 14:50:00,24.14,24.16,24.11,24.13,726800.0,18.1382,18.1533,18.1157,18.1307,726800.0
2014-07-30 15:00:00,24.12,24.15,24.06,24.11,260800.0,18.1232,18.1458,18.0781,18.1157,260800.0
2014-07-30 15:10:00,24.11,24.12,24.09,24.09,362400.0,18.1157,18.1232,18.1007,18.1007,362400.0
2014-07-30 15:20:00,24.09,24.13,24.08,24.13,411600.0,18.1007,18.1307,18.0932,18.1307,411600.0
2014-07-30 15:30:00,24.13,24.14,24.1,24.11,348000.0,18.1307,18.1382,18.1082,18.1157,348000.0
2014-07-30 15:40:00,24.11,24.17,24.11,24.11,480800.0,18.1157,18.1608,18.1157,18.1157,480800.0
2014-07-30 15:50:00,24.11,24.11,24.07,24.09,1015200.0,18.1157,18.1157,18.0857,18.1007,1015200.0
2014-07-31 09:30:00,23.91,24.0,23.78,23.83,335200.0,17.9654,18.0331,17.8678,17.9053,335200.0
2014-07-31 09:40:00,23.83,23.94,23.77,23.92,288400.0,17.9053,17.988,17.8602,17.9729,288400.0
2014-07-31 09:50:00,23.92,23.92,23.86,23.89,190000.0,17.9729,17.9729,17.9279,17.9504,190000.0
2014-07-31 10:00:00,23.89,23.95,23.86,23.89,286400.0,17.9504,17.9955,17.9279,17.9504,286400.0
2014-07-31 10:10:00,23.89,23.92,23.84,23.9,190800.0,17.9504,17.9729,17.9128,17.9579,190800.0
2014-07-31 10:20:00,23.89,23.91,23.83,23.86,111600.0,17.9504,17.9654,17.9053,17.9279,111600.0
2014-07-31 10:30:00,23.88,23.89,23.82,23.88,202000.0,17.9429,17.9504,17.8978,17.9429,202000.0
2014-07-31 10:40:00,23.89,23.89,23.79,23.81,278400.0,17.9504,17.9504,17.8753,17.8903,278400.0
2014-07-31 10:50:00,23.81,23.82,23.73,23.74,287600.0,17.8903,17.8978,17.8302,17.8377,287600.0
2014-07-31 11:00:00,23.73,23.75,23.66,23.69,372800.0,17.8302,17.8452,17.7776,17.8001,372800.0
2014-07-31 11:10:00,23.68,23.75,23.68,23.72,224000.0,17.7926,17.8452,17.7926,17.8227,224000.0
2014-07-31 11:20:00,23.71,23.75,23.69,23.73,118800.0,17.8152,17.8452,17.8001,17.8302,118800.0
2014-07-31 11:30:00,23.73,23.83,23.73,23.81,218400.0,17.8302,17.9053,17.8302,17.8903,218400.0
2014-07-31 11:40:00,23.82,23.82,23.75,23.76,124000.0,17.8978,17.8978,17.8452,17.8527,124000.0
2014-07-31 11:50:00,23.75,23.77,23.71,23.72,131200.0,17.8452,17.8602,17.8152,17.8227,131200.0
2014-07-31 12:00:00,23.72,23.75,23.7,23.71,146800.0,17.8227,17.8452,17.8076,17.8152,146800.0
2014-07-31 12:10:00,23.71,23.72,23.67,23.68,122000.0,17.8152,17.8227,17.7851,17.7926,122000.0
2014-07-31 12:20:00,23.68,23.69,23.62,23.64,121600.0,17.7926,17.8001,17.7475,17.7626,121600.0
2014-07-31 12:30:00,23.64,23.66,23.64,23.64,143200.0,17.7626,17.7776,17.7626,17.7626,143200.0
2014-07-31 12:40:00,23.65,23.66,23.63,23.64,85200.0,17.7701,17.7776,17.755,17.7626,85200.0
2014-07-31 12:50:00,23.64,23.64,23.59,23.59,127200.0,17.7626,17.7626,17.725,17.725,127200.0
2014-07-31 13:00:00,23.6,23.61,23.59,23.61,106000.0,17.7325,17.74,17.725,17.74,106000.0
2014-07-31 13:10:00,23.61,23.62,23.59,23.61,131600.0,17.74,17.7475,17.725,17.74,131600.0
2014-07-31 13:20:00,23.61,23.64,23.6,23.64,119200.0,17.74,17.7626,17.7325,17.7626,119200.0
2014-07-31 13:30:00,23.64,23.65,23.61,23.61,96800.0,17.7626,17.7701,17.74,17.74,96800.0
2014-07-31 13:40:00,23.61,23.62,23.59,23.6,116800.0,17.74,17.7475,17.725,17.7325,116800.0
2014-07-31 13:50:00,23.6,23.62,23.58,23.61,128800.0,17.7325,17.7475,17.7175,17.74,128800.0
2014-07-31 14:00:00,23.61,23.68,23.61,23.67,136000.0,17.74,17.7926,17.74,17.7851,136000.0
2014-07-31 14:10:00,23.67,23.68,23.65,23.67,129600.0,17.7851,17.7926,17.7701,17.7851,129600.0
2014-07-31 14:20:00,23.67,23.68,23.66,23.68,104800.0,17.7851,17.7926,17.7776,17.7926,104800.0
2014-07-31 14:30:00,23.68,23.68,23.65,23.65,101200.0,17.7926,17.7926,17.7701,17.7701,101200.0
2014-07-31 14:40:00,23.65,23.65,23.57,23.59,141200.0,17.7701,17.7701,17.71,17.725,141200.0
2014-07-31 14:50:00,23.59,23.61,23.57,23.57,206800.0,17.725,17.74,17.71,17.71,206800.0
2014-07-31 15:00:00,23.57,23.62,23.57,23.61,186800.0,17.71,17.7475,17.71,17.74,186800.0
2014-07-31 15:10:00,23.61,23.61,23.56,23.57,232800.0,17.74,17.74,17.7025,17.71,232800.0
2014-07-31 15:20:00,23.57,23.58,23.52,23.52,247200.0,17.71,17.7175,17.6724,17.6724,247200.0
2014-07-31 15:30:00,23.52,23.56,23.51,23.55,379200.0,17.6724,17.7025,17.6649,17.6949,379200.0
2014-07-31 15:40:00,23.55,23.55,23.45,23.49,674800.0,17.6949,17.6949,17.6198,17.6499,674800.0
2014-07-31 15:50:00,23.48,23.49,23.47,23.47,1164400.0,17.6423,17.6499,17.6348,17.6348,1164400.0
2014-08-01 09:30:00,23.38,23.67,23.32,23.48,459200.0,17.5672,17.7851,17.5221,17.6423,459200.0
2014-08-01 09:40:00,23.49,23.63,23.48,23.53,208000.0,17.6499,17.755,17.6423,17.6799,208000.0
2014-08-01 09:50:00,23.52,23.6,23.49,23.55,150000.0,17.6724,17.7325,17.6499,17.6949,150000.0
2014-08-01 10:00:00,23.55,23.68,23.55,23.68,231600.0,17.6949,17.7926,17.6949,17.7926,231600.0
2014-08-01 10:10:00,23.68,23.73,23.64,23.64,226400.0,17.7926,17.8302,17.7626,17.7626,226400.0
2014-08-01 10:20:00,23.63,23.7,23.63,23.69,161200.0,17.755,17.8076,17.755,17.8001,161200.0
2014-08-01 10:30:00,23.69,23.73,23.68,23.69,103600.0,17.8001,17.8302,17.7926,17.8001,103600.0
2014-08-01 10:40:00,23.68,23.71,23.63,23.64,204000.0,17.7926,17.8152,17.755,17.7626,204000.0
2014-08-01 10:50:00,23.64,23.65,23.6,23.61,130400.0,17.7626,17.7701,17.7325,17.74,130400.0
2014-08-01 11:00:00,23.62,23.63,23.54,23.56,187200.0,17.7475,17.755,17.6874,17.7025,187200.0
2014-08-01 11:10:00,23.56,23.59,23.54,23.59,130000.0,17.7025,17.725,17.6874,17.725,130000.0
2014-08-01 11:20:00,23.59,23.62,23.56,23.58,211200.0,17.725,17.7475,17.7025,17.7175,211200.0
2014-08-01 11:30:00,23.58,23.58,23.51,23.51,213600.0,17.7175,17.7175,17.6649,17.6649,213600.0
2014-08-01 11:40:00,23.52,23.53,23.49,23.5,148000.0,17.6724,17.6799,17.6499,17.6574,148000.0
2014-08-01 11:50:00,23.5,23.51,23.45,23.48,180800.0,17.6574,17.6649,17.6198,17.6423,180800.0
2014-08-01 12:00:00,23.49,23.52,23.46,23.48,135200.0,17.6499,17.6724,17.6273,17.6423,135200.0
2014-08-01 12:10:00,23.47,23.5,23.46,23.48,100800.0,17.6348,17.6574,17.6273,17.6423,100800.0
2014-08-01 12:20:00,23.48,23.5,23.46,23.49,125200.0,17.6423,17.6574,17.6273,17.6499,125200.0
2014-08-01 12:30:00,23.49,23.51,23.48,23.48,83200.0,17.6499,17.6649,17.6423,17.6423,83200.0
2014-08-01 12:40:00,23.47,23.49,23.45,23.46,193600.0,17.6348,17.6499,17.6198,17.6273,193600.0
2014-08-01 12:50:00,23.45,23.56,23.45,23.55,140400.0,17.6198,17.7025,17.6198,17.6949,140400.0
2014-08-01 13:00:00,23.54,23.55,23.5,23.53,91200.0,17.6874,17.6949,17.6574,17.6799,91200.0
2014-08-01 13:10:00,23.53,23.56,23.52,23.55,105200.0,17.6799,17.7025,17.6724,17.6949,105200.0
2014-08-01 13:20:00,23.56,23.59,23.54,23.59,123200.0,17.7025,17.725,17.6874,17.725,123200.0
2014-08-01 13:30:00,23.59,23.59,23.55,23.57,102800.0,17.725,17.725,17.6949,17.71,102800.0
2014-08-01 13:40:00,23.58,23.6,23.56,23.58,129600.0,17.7175,17.7325,17.7025,17.7175,129600.0
2014-08-01 13:50:00,23.59,23.6,23.57,23.58,171600.0,17.725,17.7325,17.71,17.7175,171600.0
2014-08-01 14:00:00,23.58,23.61,23.56,23.61,145200.0,17.7175,17.74,17.7025,17.74,145200.0
2014-08-01 14:10:00,23.6,23.63,23.58,23.63,124400.0,17.7325,17.755,17.7175,17.755,124400.0
2014-08-01 14:20:00,23.63,23.63,23.58,23.59,150400.0,17.755,17.755,17.7175,17.725,150400.0
2014-08-01 14:30:00,23.59,23.62,23.58,23.62,118000.0,17.725,17.7475,17.7175,17.7475,118000.0
2014-08-01 14:40:00,23.62,23.63,23.58,23.58,148800.0,17.7475,17.755,17.7175,17.7175,148800.0
2014-08-01 14:50:00,23.59,23.59,23.54,23.56,170800.0,17.725,17.725,17.6874,17.7025,170800.0
2014-08-01 15:00:00,23.56,23.56,23.52,23.52,240000.0,17.7025,17.7025,17.6724,17.6724,240000.0
2014-08-01 15:10:00,23.52,23.56,23.51,23.55,246400.0,17.6724,17.7025,17.6649,17.6949,246400.0
2014-08-01 15:20:00,23.56,23.57,23.54,23.54,240800.0,17.7025,17.71,17.6874,17.6874,240800.0
2014-08-01 15:30:00,23.54,23.57,23.53,23.55,264000.0,17.6874,17.71,17.6799,17.6949,264000.0
2014-08-01 15:40:00,23.55,23.55,23.5,23.51,262800.0,17.6949,17.6949,17.6574,17.6649,262800.0
2014-08-01 15:50:00,23.51,23.51,23.45,23.46,1175600.0,17.6649,17.6649,17.6198,17.6273,1175600.0
2014-08-04 09:30:00,23.49,23.49,22.96,22.99,897200.0,17.6499,17.6499,17.2516,17.2742,897200.0
2014-08-04 09:40:00,22.97,23.09,22.95,23.05,620800.0,17.2591,17.3493,17.2441,17.3192,620800.0
2014-08-04 09:50:00,23.04,23.33,23.02,23.27,880000.0,17.3117,17.5296,17.2967,17.4846,880000.0
2014-08-04 10:00:00,23.26,23.34,23.22,23.22,375600.0,17.477,17.5371,17.447,17.447,375600.0
2014-08-04 10:10:00,23.22,23.26,23.2,23.2,226000.0,17.447,17.477,17.432,17.432,226000.0
2014-08-04 10:20:00,23.2,23.24,23.15,23.24,286800.0,17.432,17.462,17.3944,17.462,286800.0
2014-08-04 10:30:00,23.24,23.3,23.22,23.29,304400.0,17.462,17.5071,17.447,17.4996,304400.0
2014-08-04 10:40:00,23.29,23.36,23.28,23.32,163200.0,17.4996,17.5522,17.4921,17.5221,163200.0
2014-08-04 10:50:00,23.32,23.33,23.25,23.27,134400.0,17.5221,17.5296,17.4695,17.4846,134400.0
2014-08-04 11:00:00,23.28,23.35,23.28,23.32,154800.0,17.4921,17.5447,17.4921,17.5221,154800.0
2014-08-04 11:10:00,23.32,23.36,23.29,23.32,129600.0,17.5221,17.5522,17.4996,17.5221,129600.0
2014-08-04 11:20:00,23.32,23.34,23.22,23.24,400400.0,17.5221,17.5371,17.447,17.462,400400.0
2014-08-04 11:30:00,23.24,23.24,23.16,23.18,406000.0,17.462,17.462,17.4019,17.4169,406000.0
2014-08-04 11:40:00,23.18,23.18,23.11,23.12,375200.0,17.4169,17.4169,17.3643,17.3718,375200.0
2014-08-04 11:50:00,23.12,23.17,23.11,23.13,349600.0,17.3718,17.4094,17.3643,17.3794,349600.0
2014-08-04 12:00:00,23.13,23.17,23.12,23.16,302000.0,17.3794,17.4094,17.3718,17.4019,302000.0
2014-08-04 12:10:00,23.16,23.26,23.16,23.26,642000.0,17.4019,17.477,17.4019,17.477,642000.0
2014-08-04 12:20:00,23.26,23.29,23.23,23.25,356000.0,17.477,17.4996,17.4545,17.4695,356000.0
2014-08-04 12:30:00,23.25,23.27,23.23,23.25,242000.0,17.4695,17.4846,17.4545,17.4695,242000.0
2014-08-04 12:40:00,23.25,23.3,23.23,23.23,231200.0,17.4695,17.5071,17.4545,17.4545,231200.0
2014-08-04 12:50:00,23.24,23.26,23.2,23.26,192000.0,17.462,17.477,17.432,17.477,192000.0
2014-08-04 13:00:00,23.26,23.36,23.25,23.36,158400.0,17.477,17.5522,17.4695,17.5522,158400.0
2014-08-04 13:10:00,23.36,23.44,23.35,23.39,152000.0,17.5522,17.6123,17.5447,17.5747,152000.0
2014-08-04 13:20:00,23.39,23.45,23.37,23.44,178800.0,17.5747,17.6198,17.5597,17.6123,178800.0
2014-08-04 13:30:00,23.43,23.51,23.43,23.46,245200.0,17.6048,17.6649,17.6048,17.6273,245200.0
2014-08-04 13:40:00,23.46,23.48,23.42,23.42,145600.0,17.6273,17.6423,17.5973,17.5973,145600.0
2014-08-04 13:50:00,23.43,23.46,23.42,23.42,137200.0,17.6048,17.6273,17.5973,17.5973,137200.0
2014-08-04 14:00:00,23.42,23.43,23.4,23.42,134000.0,17.5973,17.6048,17.5822,17.5973,134000.0
2014-08-04 14:10:00,23.42,23.44,23.39,23.39,150800.0,17.5973,17.6123,17.5747,17.5747,150800.0
2014-08-04 14:20:00,23.39,23.43,23.39,23.42,94800.0,17.5747,17.6048,17.5747,17.5973,94800.0
2014-08-04 14:30:00,23.42,23.46,23.41,23.44,145200.0,17.5973,17.6273,17.5897,17.6123,145200.0
2014-08-04 14:40:00,23.45,23.5,23.45,23.5,205600.0,17.6198,17.6574,17.6198,17.6574,205600.0
2014-08-04 14:50:00,23.5,23.51,23.47,23.47,130400.0,17.6574,17.6649,17.6348,17.6348,130400.0
2014-08-04 15:00:00,23.47,23.48,23.45,23.48,251200.0,17.6348,17.6423,17.6198,17.6423,251200.0
2014-08-04 15:10:00,23.48,23.5,23.48,23.48,164400.0,17.6423,17.6574,17.6423,17.6423,164400.0
2014-08-04 15:20:00,23.48,23.51,23.47,23.49,658000.0,17.6423,17.6649,17.6348,17.6499,658000.0
2014-08-04 15:30:00,23.5,23.52,23.49,23.49,308400.0,17.6574,17.6724,17.6499,17.6499,308400.0
2014-08-04 15:40:00,23.5,23.52,23.49,23.51,276400.0,17.6574,17.6724,17.6499,17.6649,276400.0
2014-08-04 15:50:00,23.51,23.54,23.5,23.51,568800.0,17.6649,17.6874,17.6574,17.6649,568800.0
2014-08-05 09:30:00,23.42,23.49,23.37,23.43,188000.0,17.5973,17.6499,17.5597,17.6048,188000.0
2014-08-05 09:40:00,23.43,23.5,23.39,23.5,123600.0,17.6048,17.6574,17.5747,17.6574,123600.0
2014-08-05 09:50:00,23.47,23.48,23.42,23.42,102800.0,17.6348,17.6423,17.5973,17.5973,102800.0
2014-08-05 10:00:00,23.43,23.44,23.32,23.32,170800.0,17.6048,17.6123,17.5221,17.5221,170800.0
2014-08-05 10:10:00,23.31,23.36,23.27,23.32,144000.0,17.5146,17.5522,17.4846,17.5221,144000.0
2014-08-05 10:20:00,23.32,23.35,23.32,23.33,67200.0,17.5221,17.5447,17.5221,17.5296,67200.0
2014-08-05 10:30:00,23.33,23.38,23.31,23.34,122000.0,17.5296,17.5672,17.5146,17.5371,122000.0
2014-08-05 10:40:00,23.34,23.35,23.3,23.31,142400.0,17.5371,17.5447,17.5071,17.5146,142400.0
2014-08-05 10:50:00,23.32,23.33,23.24,23.25,149200.0,17.5221,17.5296,17.462,17.4695,149200.0
2014-08-05 11:00:00,23.25,23.26,23.23,23.25,128000.0,17.4695,17.477,17.4545,17.4695,128000.0
2014-08-05 11:10:00,23.25,23.29,23.25,23.29,100800.0,17.4695,17.4996,17.4695,17.4996,100800.0
2014-08-05 11:20:00,23.28,23.31,23.28,23.31,152000.0,17.4921,17.5146,17.4921,17.5146,152000.0
2014-08-05 11:30:00,23.31,23.34,23.3,23.33,157600.0,17.5146,17.5371,17.5071,17.5296,157600.0
2014-08-05 11:40:00,23.33,23.39,23.32,23.39,168800.0,17.5296,17.5747,17.5221,17.5747,168800.0
2014-08-05 11:50:00,23.39,23.4,23.35,23.35,84800.0,17.5747,17.5822,17.5447,17.5447,84800.0
2014-08-05 12:00:00,23.35,23.4,23.35,23.4,126000.0,17.5447,17.5822,17.5447,17.5822,126000.0
2014-08-05 12:10:00,23.39,23.39,23.35,23.36,111200.0,17.5747,17.5747,17.5447,17.5522,111200.0
2014-08-05 12:20:00,23.36,23.36,23.3,23.32,84000.0,17.5522,17.5522,17.5071,17.5221,84000.0
2014-08-05 12:30:00,23.33,23.35,23.32,23.33,153600.0,17.5296,17.5447,17.5221,17.5296,153600.0
2014-08-05 12:40:00,23.33,23.33,23.31,23.31,95600.0,17.5296,17.5296,17.5146,17.5146,95600.0
2014-08-05 12:50:00,23.31,23.32,23.27,23.31,190000.0,17.5146,17.5221,17.4846,17.5146,190000.0
2014-08-05 13:00:00,23.31,23.33,23.29,23.33,57200.0,17.5146,17.5296,17.4996,17.5296,57200.0
2014-08-05 13:10:00,23.34,23.36,23.34,23.35,101200.0,17.5371,17.5522,17.5371,17.5447,101200.0
2014-08-05 13:20:00,23.35,23.35,23.31,23.31,63200.0,17.5447,17.5447,17.5146,17.5146,63200.0
2014-08-05 13:30:00,23.31,23.32,23.2,23.2,214800.0,17.5146,17.5221,17.432,17.432,214800.0
2014-08-05 13:40:00,23.19,23.23,23.15,23.2,444800.0,17.4244,17.4545,17.3944,17.432,444800.0
2014-08-05 13:50:00,23.21,23.25,23.2,23.21,157200.0,17.4395,17.4695,17.432,17.4395,157200.0
2014-08-05 14:00:00,23.2,23.24,23.17,23.18,132400.0,17.432,17.462,17.4094,17.4169,132400.0
2014-08-05 14:10:00,23.19,23.2,23.17,23.2,154800.0,17.4244,17.432,17.4094,17.432,154800.0
2014-08-05 14:20:00,23.19,23.21,23.18,23.21,241600.0,17.4244,17.4395,17.4169,17.4395,241600.0
2014-08-05 14:30:00,23.21,23.24,23.2,23.22,94400.0,17.4395,17.462,17.432,17.447,94400.0
2014-08-05 14:40:00,23.23,23.23,23.17,23.17,282400.0,17.4545,17.4545,17.4094,17.4094,282400.0
2014-08-05 14:50:00,23.18,23.19,23.15,23.17,138400.0,17.4169,17.4244,17.3944,17.4094,138400.0
2014-08-05 15:00:00,23.16,23.16,23.11,23.11,222400.0,17.4019,17.4019,17.3643,17.3643,222400.0
2014-08-05 15:10:00,23.11,23.14,23.09,23.12,207600.0,17.3643,17.3869,17.3493,17.3718,207600.0
2014-08-05 15:20:00,23.12,23.18,23.11,23.16,268400.0,17.3718,17.4169,17.3643,17.4019,268400.0
2014-08-05 15:30:00,23.16,23.19,23.15,23.15,173600.0,17.4019,17.4244,17.3944,17.3944,173600.0
2014-08-05 15:40:00,23.15,23.17,23.14,23.14,236800.0,17.3944,17.4094,17.3869,17.3869,236800.0
2014-08-05 15:50:00,23.14,23.17,23.14,23.15,674400.0,17.3869,17.4094,17.3869,17.3944,674400.0
2014-08-06 09:30:00,23.14,23.2,22.95,23.03,652000.0,17.3869,17.432,17.2441,17.3042,652000.0
2014-08-06 09:40:00,23.03,23.1,23.0,23.05,710800.0,17.3042,17.3568,17.2817,17.3192,710800.0
2014-08-06 09:50:00,23.05,23.15,23.03,23.14,482800.0,17.3192,17.3944,17.3042,17.3869,482800.0
2014-08-06 10:00:00,23.16,23.17,23.07,23.11,712000.0,17.4019,17.4094,17.3343,17.3643,712000.0
2014-08-06 10:10:00,23.11,23.19,23.1,23.18,435200.0,17.3643,17.4244,17.3568,17.4169,435200.0
2014-08-06 10:20:00,23.18,23.22,23.14,23.19,424000.0,17.4169,17.447,17.3869,17.4244,424000.0
2014-08-06 10:30:00,23.19,23.23,23.14,23.14,411600.0,17.4244,17.4545,17.3869,17.3869,411600.0
2014-08-06 10:40:00,23.14,23.17,23.13,23.15,267200.0,17.3869,17.4094,17.3794,17.3944,267200.0
2014-08-06 10:50:00,23.15,23.22,23.14,23.22,176000.0,17.3944,17.447,17.3869,17.447,176000.0
2014-08-06 11:00:00,23.22,23.25,23.15,23.16,340000.0,17.447,17.4695,17.3944,17.4019,340000.0
2014-08-06 11:10:00,23.16,23.17,23.14,23.15,377600.0,17.4019,17.4094,17.3869,17.3944,377600.0
2014-08-06 11:20:00,23.15,23.17,23.13,23.14,319600.0,17.3944,17.4094,17.3794,17.3869,319600.0
2014-08-06 11:30:00,23.14,23.24,23.14,23.18,237600.0,17.3869,17.462,17.3869,17.4169,237600.0
2014-08-06 11:40:00,23.18,23.21,23.18,23.18,279600.0,17.4169,17.4395,17.4169,17.4169,279600.0
2014-08-06 11:50:00,23.18,23.19,23.14,23.17,220800.0,17.4169,17.4244,17.3869,17.4094,220800.0
2014-08-06 12:00:00,23.18,23.22,23.14,23.14,137600.0,17.4169,17.447,17.3869,17.3869,137600.0
2014-08-06 12:10:00,23.14,23.15,23.1,23.1,263600.0,17.3869,17.3944,17.3568,17.3568,263600.0
2014-08-06 12:20:00,23.1,23.17,23.1,23.14,165600.0,17.3568,17.4094,17.3568,17.3869,165600.0
2014-08-06 12:30:00,23.14,23.2,23.14,23.2,143200.0,17.3869,17.432,17.3869,17.432,143200.0
2014-08-06 12:40:00,23.2,23.21,23.15,23.15,193600.0,17.432,17.4395,17.3944,17.3944,193600.0
2014-08-06 12:50:00,23.15,23.17,23.14,23.15,201200.0,17.3944,17.4094,17.3869,17.3944,201200.0
2014-08-06 13:00:00,23.15,23.18,23.12,23.15,147200.0,17.3944,17.4169,17.3718,17.3944,147200.0
2014-08-06 13:10:00,23.15,23.15,23.12,23.15,175600.0,17.3944,17.3944,17.3718,17.3944,175600.0
2014-08-06 13:20:00,23.15,23.15,23.12,23.12,164000.0,17.3944,17.3944,17.3718,17.3718,164000.0
2014-08-06 13:30:00,23.12,23.15,23.12,23.15,185600.0,17.3718,17.3944,17.3718,17.3944,185600.0
2014-08-06 13:40:00,23.15,23.15,23.12,23.12,113600.0,17.3944,17.3944,17.3718,17.3718,113600.0
2014-08-06 13:50:00,23.12,23.14,23.1,23.13,154000.0,17.3718,17.3869,17.3568,17.3794,154000.0
2014-08-06 14:00:00,23.13,23.15,23.12,23.13,162000.0,17.3794,17.3944,17.3718,17.3794,162000.0
2014-08-06 14:10:00,23.13,23.14,23.11,23.12,186800.0,17.3794,17.3869,17.3643,17.3718,186800.0
2014-08-06 14:20:00,23.12,23.12,23.08,23.08,133600.0,17.3718,17.3718,17.3418,17.3418,133600.0
2014-08-06 14:30:00,23.08,23.08,23.03,23.05,225600.0,17.3418,17.3418,17.3042,17.3192,225600.0
2014-08-06 14:40:00,23.05,23.1,23.05,23.1,162800.0,17.3192,17.3568,17.3192,17.3568,162800.0
2014-08-06 14:50:00,23.1,23.11,23.07,23.07,152800.0,17.3568,17.3643,17.3343,17.3343,152800.0
2014-08-06 15:00:00,23.07,23.11,23.07,23.1,282400.0,17.3343,17.3643,17.3343,17.3568,282400.0
2014-08-06 15:10:00,23.1,23.11,23.09,23.1,195600.0,17.3568,17.3643,17.3493,17.3568,195600.0
2014-08-06 15:20:00,23.1,23.11,23.08,23.08,234400.0,17.3568,17.3643,17.3418,17.3418,234400.0
2014-08-06 15:30:00,23.09,23.12,23.07,23.11,530000.0,17.3493,17.3718,17.3343,17.3643,530000.0
2014-08-06 15:40:00,23.11,23.12,23.09,23.11,551600.0,17.3643,17.3718,17.3493,17.3643,551600.0
2014-08-06 15:50:00,23.11,23.12,23.08,23.09,1050000.0,17.3643,17.3718,17.3418,17.3493,1050000.0
2014-08-07 09:30:00,23.21,23.4,23.15,23.3,221200.0,17.4395,17.5822,17.3944,17.5071,221200.0
2014-08-07 09:40:00,23.3,23.37,23.27,23.32,198800.0,17.5071,17.5597,17.4846,17.5221,198800.0
2014-08-07 09:50:00,23.31,23.37,23.3,23.37,160800.0,17.5146,17.5597,17.5071,17.5597,160800.0
2014-08-07 10:00:00,23.38,23.44,23.35,23.43,302000.0,17.5672,17.6123,17.5447,17.6048,302000.0
2014-08-07 10:10:00,23.44,23.53,23.41,23.49,428000.0,17.6123,17.6799,17.5897,17.6499,428000.0
2014-08-07 10:20:00,23.49,23.57,23.43,23.54,312800.0,17.6499,17.71,17.6048,17.6874,312800.0
2014-08-07 10:30:00,23.53,23.57,23.53,23.56,253600.0,17.6799,17.71,17.6799,17.7025,253600.0
2014-08-07 10:40:00,23.56,23.57,23.54,23.56,208400.0,17.7025,17.71,17.6874,17.7025,208400.0
2014-08-07 10:50:00,23.55,23.56,23.53,23.54,263600.0,17.6949,17.7025,17.6799,17.6874,263600.0
2014-08-07 11:00:00,23.54,23.54,23.48,23.49,171200.0,17.6874,17.6874,17.6423,17.6499,171200.0
2014-08-07 11:10:00,23.49,23.52,23.47,23.52,186400.0,17.6499,17.6724,17.6348,17.6724,186400.0
2014-08-07 11:20:00,23.51,23.52,23.45,23.46,259600.0,17.6649,17.6724,17.6198,17.6273,259600.0
2014-08-07 11:30:00,23.46,23.48,23.42,23.45,202400.0,17.6273,17.6423,17.5973,17.6198,202400.0
2014-08-07 11:40:00,23.45,23.47,23.4,23.46,398000.0,17.6198,17.6348,17.5822,17.6273,398000.0
2014-08-07 11:50:00,23.47,23.48,23.39,23.39,209600.0,17.6348,17.6423,17.5747,17.5747,209600.0
2014-08-07 12:00:00,23.39,23.46,23.39,23.46,214400.0,17.5747,17.6273,17.5747,17.6273,214400.0
2014-08-07 12:10:00,23.46,23.47,23.42,23.43,141600.0,17.6273,17.6348,17.5973,17.6048,141600.0
2014-08-07 12:20:00,23.43,23.5,23.41,23.47,129600.0,17.6048,17.6574,17.5897,17.6348,129600.0
2014-08-07 12:30:00,23.46,23.47,23.43,23.44,157200.0,17.6273,17.6348,17.6048,17.6123,157200.0
2014-08-07 12:40:00,23.44,23.45,23.42,23.42,84400.0,17.6123,17.6198,17.5973,17.5973,84400.0
2014-08-07 12:50:00,23.43,23.47,23.43,23.47,54400.0,17.6048,17.6348,17.6048,17.6348,54400.0
2014-08-07 13:00:00,23.46,23.48,23.43,23.48,89200.0,17.6273,17.6423,17.6048,17.6423,89200.0
2014-08-07 13:10:00,23.48,23.5,23.47,23.49,73200.0,17.6423,17.6574,17.6348,17.6499,73200.0
2014-08-07 13:20:00,23.49,23.52,23.49,23.52,65200.0,17.6499,17.6724,17.6499,17.6724,65200.0
2014-08-07 13:30:00,23.51,23.55,23.51,23.54,145200.0,17.6649,17.6949,17.6649,17.6874,145200.0
2014-08-07 13:40:00,23.54,23.55,23.52,23.54,64800.0,17.6874,17.6949,17.6724,17.6874,64800.0
2014-08-07 13:50:00,23.55,23.55,23.51,23.53,61200.0,17.6949,17.6949,17.6649,17.6799,61200.0
2014-08-07 14:00:00,23.53,23.53,23.49,23.5,80000.0,17.6799,17.6799,17.6499,17.6574,80000.0
2014-08-07 14:10:00,23.5,23.5,23.47,23.47,69200.0,17.6574,17.6574,17.6348,17.6348,69200.0
2014-08-07 14:20:00,23.47,23.49,23.46,23.47,108800.0,17.6348,17.6499,17.6273,17.6348,108800.0
2014-08-07 14:30:00,23.46,23.47,23.42,23.44,118000.0,17.6273,17.6348,17.5973,17.6123,118000.0
2014-08-07 14:40:00,23.44,23.44,23.42,23.43,102400.0,17.6123,17.6123,17.5973,17.6048,102400.0
2014-08-07 14:50:00,23.43,23.45,23.39,23.39,288000.0,17.6048,17.6198,17.5747,17.5747,288000.0
2014-08-07 15:00:00,23.4,23.44,23.39,23.41,116400.0,17.5822,17.6123,17.5747,17.5897,116400.0
2014-08-07 15:10:00,23.41,23.43,23.4,23.43,106400.0,17.5897,17.6048,17.5822,17.6048,106400.0
2014-08-07 15:20:00,23.42,23.42,23.4,23.41,130400.0,17.5973,17.5973,17.5822,17.5897,130400.0
2014-08-07 15:30:00,23.41,23.45,23.41,23.44,263600.0,17.5897,17.6198,17.5897,17.6123,263600.0
2014-08-07 15:40:00,23.45,23.47,23.44,23.45,315200.0,17.6198,17.6348,17.6123,17.6198,315200.0
2014-08-07 15:50:00,23.45,23.51,23.45,23.49,820400.0,17.6198,17.6649,17.6198,17.6499,820400.0
2014-08-08 09:30:00,23.53,23.73,23.52,23.69,202400.0,17.6799,17.8302,17.6724,17.8001,202400.0
2014-08-08 09:40:00,23.67,23.75,23.65,23.73,250800.0,17.7851,17.8452,17.7701,17.8302,250800.0
2014-08-08 09:50:00,23.73,23.78,23.68,23.68,141600.0,17.8302,17.8678,17.7926,17.7926,141600.0
2014-08-08 10:00:00,23.68,23.72,23.66,23.67,118800.0,17.7926,17.8227,17.7776,17.7851,118800.0
2014-08-08 10:10:00,23.68,23.7,23.66,23.68,358800.0,17.7926,17.8076,17.7776,17.7926,358800.0
2014-08-08 10:20:00,23.67,23.72,23.67,23.68,132400.0,17.7851,17.8227,17.7851,17.7926,132400.0
2014-08-08 10:30:00,23.68,23.7,23.66,23.7,85200.0,17.7926,17.8076,17.7776,17.8076,85200.0
2014-08-08 10:40:00,23.7,23.71,23.68,23.7,129600.0,17.8076,17.8152,17.7926,17.8076,129600.0
2014-08-08 10:50:00,23.7,23.71,23.67,23.7,212400.0,17.8076,17.8152,17.7851,17.8076,212400.0
2014-08-08 11:00:00,23.7,23.73,23.69,23.7,99200.0,17.8076,17.8302,17.8001,17.8076,99200.0
2014-08-08 11:10:00,23.7,23.74,23.7,23.71,126800.0,17.8076,17.8377,17.8076,17.8152,126800.0
2014-08-08 11:20:00,23.71,23.72,23.68,23.7,226800.0,17.8152,17.8227,17.7926,17.8076,226800.0
2014-08-08 11:30:00,23.7,23.76,23.69,23.75,160000.0,17.8076,17.8527,17.8001,17.8452,160000.0
2014-08-08 11:40:00,23.76,23.79,23.71,23.73,112400.0,17.8527,17.8753,17.8152,17.8302,112400.0
2014-08-08 11:50:00,23.72,23.75,23.71,23.75,58400.0,17.8227,17.8452,17.8152,17.8452,58400.0
2014-08-08 12:00:00,23.74,23.75,23.69,23.72,156000.0,17.8377,17.8452,17.8001,17.8227,156000.0
2014-08-08 12:10:00,23.72,23.73,23.68,23.69,66000.0,17.8227,17.8302,17.7926,17.8001,66000.0
2014-08-08 12:20:00,23.69,23.7,23.68,23.7,61200.0,17.8001,17.8076,17.7926,17.8076,61200.0
2014-08-08 12:30:00,23.69,23.73,23.69,23.72,48800.0,17.8001,17.8302,17.8001,17.8227,48800.0
2014-08-08 12:40:00,23.73,23.73,23.7,23.71,53200.0,17.8302,17.8302,17.8076,17.8152,53200.0
2014-08-08 12:50:00,23.71,23.74,23.7,23.73,66000.0,17.8152,17.8377,17.8076,17.8302,66000.0
2014-08-08 13:00:00,23.73,23.73,23.7,23.71,97600.0,17.8302,17.8302,17.8076,17.8152,97600.0
2014-08-08 13:10:00,23.71,23.8,23.68,23.8,80400.0,17.8152,17.8828,17.7926,17.8828,80400.0
2014-08-08 13:20:00,23.81,23.86,23.8,23.82,96000.0,17.8903,17.9279,17.8828,17.8978,96000.0
2014-08-08 13:30:00,23.82,23.83,23.77,23.78,102000.0,17.8978,17.9053,17.8602,17.8678,102000.0
2014-08-08 13:40:00,23.78,23.83,23.76,23.83,115200.0,17.8678,17.9053,17.8527,17.9053,115200.0
2014-08-08 13:50:00,23.83,23.83,23.77,23.81,80400.0,17.9053,17.9053,17.8602,17.8903,80400.0
2014-08-08 14:00:00,23.81,23.83,23.77,23.82,121600.0,17.8903,17.9053,17.8602,17.8978,121600.0
2014-08-08 14:10:00,23.81,23.81,23.77,23.78,86400.0,17.8903,17.8903,17.8602,17.8678,86400.0
2014-08-08 14:20:00,23.78,23.84,23.77,23.83,99600.0,17.8678,17.9128,17.8602,17.9053,99600.0
2014-08-08 14:30:00,23.83,23.83,23.79,23.79,103200.0,17.9053,17.9053,17.8753,17.8753,103200.0
2014-08-08 14:40:00,23.8,23.8,23.75,23.77,114000.0,17.8828,17.8828,17.8452,17.8602,114000.0
2014-08-08 14:50:00,23.77,23.77,23.75,23.75,90800.0,17.8602,17.8602,17.8452,17.8452,90800.0
2014-08-08 15:00:00,23.75,23.77,23.75,23.77,110800.0,17.8452,17.8602,17.8452,17.8602,110800.0
2014-08-08 15:10:00,23.77,23.79,23.76,23.78,108400.0,17.8602,17.8753,17.8527,17.8678,108400.0
2014-08-08 15:20:00,23.78,23.83,23.77,23.83,254000.0,17.8678,17.9053,17.8602,17.9053,254000.0
2014-08-08 15:30:00,23.83,23.84,23.81,23.82,186000.0,17.9053,17.9128,17.8903,17.8978,186000.0
2014-08-08 15:40:00,23.82,23.85,23.82,23.84,322000.0,17.8978,17.9204,17.8978,17.9128,322000.0
2014-08-08 15:50:00,23.84,23.88,23.82,23.86,445600.0,17.9128,17.9429,17.8978,17.9279,445600.0
2014-08-11 09:30:00,23.87,23.94,23.8,23.85,184800.0,17.9354,17.988,17.8828,17.9204,184800.0
2014-08-11 09:40:00,23.85,23.9,23.85,23.89,126400.0,17.9204,17.9579,17.9204,17.9504,126400.0
2014-08-11 09:50:00,23.9,23.93,23.86,23.88,46800.0,17.9579,17.9805,17.9279,17.9429,46800.0
2014-08-11 10:00:00,23.88,23.91,23.84,23.84,154000.0,17.9429,17.9654,17.9128,17.9128,154000.0
2014-08-11 10:10:00,23.84,23.87,23.81,23.81,77600.0,17.9128,17.9354,17.8903,17.8903,77600.0
2014-08-11 10:20:00,23.81,23.82,23.79,23.8,158800.0,17.8903,17.8978,17.8753,17.8828,158800.0
2014-08-11 10:30:00,23.79,23.85,23.76,23.83,132800.0,17.8753,17.9204,17.8527,17.9053,132800.0
2014-08-11 10:40:00,23.83,23.86,23.83,23.85,108400.0,17.9053,17.9279,17.9053,17.9204,108400.0
2014-08-11 10:50:00,23.85,23.86,23.83,23.85,59200.0,17.9204,17.9279,17.9053,17.9204,59200.0
2014-08-11 11:00:00,23.84,23.89,23.84,23.86,38000.0,17.9128,17.9504,17.9128,17.9279,38000.0
2014-08-11 11:10:00,23.86,23.89,23.85,23.87,52400.0,17.9279,17.9504,17.9204,17.9354,52400.0
2014-08-11 11:20:00,23.87,23.87,23.82,23.86,84400.0,17.9354,17.9354,17.8978,17.9279,84400.0
2014-08-11 11:30:00,23.86,23.87,23.84,23.85,74400.0,17.9279,17.9354,17.9128,17.9204,74400.0
2014-08-11 11:40:00,23.86,23.88,23.83,23.83,55600.0,17.9279,17.9429,17.9053,17.9053,55600.0
2014-08-11 11:50:00,23.84,23.84,23.79,23.79,58400.0,17.9128,17.9128,17.8753,17.8753,58400.0
2014-08-11 12:00:00,23.8,23.8,23.75,23.79,95600.0,17.8828,17.8828,17.8452,17.8753,95600.0
2014-08-11 12:10:00,23.78,23.79,23.76,23.77,71600.0,17.8678,17.8753,17.8527,17.8602,71600.0
2014-08-11 12:20:00,23.76,23.79,23.75,23.76,49600.0,17.8527,17.8753,17.8452,17.8527,49600.0
2014-08-11 12:30:00,23.77,23.77,23.72,23.73,95600.0,17.8602,17.8602,17.8227,17.8302,95600.0
2014-08-11 12:40:00,23.73,23.75,23.73,23.74,172000.0,17.8302,17.8452,17.8302,17.8377,172000.0
2014-08-11 12:50:00,23.74,23.75,23.72,23.74,84400.0,17.8377,17.8452,17.8227,17.8377,84400.0
2014-08-11 13:00:00,23.74,23.75,23.72,23.72,32800.0,17.8377,17.8452,17.8227,17.8227,32800.0
2014-08-11 13:10:00,23.73,23.74,23.72,23.73,56400.0,17.8302,17.8377,17.8227,17.8302,56400.0
2014-08-11 13:20:00,23.73,23.75,23.73,23.75,86800.0,17.8302,17.8452,17.8302,17.8452,86800.0
2014-08-11 13:30:00,23.74,23.74,23.72,23.72,71200.0,17.8377,17.8377,17.8227,17.8227,71200.0
2014-08-11 13:40:00,23.72,23.76,23.71,23.76,86800.0,17.8227,17.8527,17.8152,17.8527,86800.0
2014-08-11 13:50:00,23.76,23.76,23.71,23.72,55200.0,17.8527,17.8527,17.8152,17.8227,55200.0
2014-08-11 14:00:00,23.72,23.74,23.69,23.72,124400.0,17.8227,17.8377,17.8001,17.8227,124400.0
2014-08-11 14:10:00,23.73,23.73,23.71,23.72,62800.0,17.8302,17.8302,17.8152,17.8227,62800.0
2014-08-11 14:20:00,23.72,23.81,23.72,23.75,268000.0,17.8227,17.8903,17.8227,17.8452,268000.0
2014-08-11 14:30:00,23.75,23.76,23.72,23.73,78000.0,17.8452,17.8527,17.8227,17.8302,78000.0
2014-08-11 14:40:00,23.73,23.74,23.7,23.71,60400.0,17.8302,17.8377,17.8076,17.8152,60400.0
2014-08-11 14:50:00,23.71,23.73,23.7,23.71,102800.0,17.8152,17.8302,17.8076,17.8152,102800.0
2014-08-11 15:00:00,23.7,23.76,23.7,23.74,98800.0,17.8076,17.8527,17.8076,17.8377,98800.0
2014-08-11 15:10:00,23.74,23.77,23.74,23.74,104400.0,17.8377,17.8602,17.8377,17.8377,104400.0
2014-08-11 15:20:00,23.75,23.75,23.71,23.72,130800.0,17.8452,17.8452,17.8152,17.8227,130800.0
2014-08-11 15:30:00,23.72,23.72,23.7,23.7,122000.0,17.8227,17.8227,17.8076,17.8076,122000.0
2014-08-11 15:40:00,23.7,23.72,23.7,23.71,212000.0,17.8076,17.8227,17.8076,17.8152,212000.0
2014-08-11 15:50:00,23.71,23.74,23.7,23.73,401200.0,17.8152,17.8377,17.8076,17.8302,401200.0
2014-08-12 09:30:00,23.75,23.81,23.65,23.78,92400.0,17.8452,17.8903,17.7701,17.8678,92400.0
2014-08-12 09:40:00,23.79,23.81,23.69,23.76,112400.0,17.8753,17.8903,17.8001,17.8527,112400.0
2014-08-12 09:50:00,23.78,23.8,23.74,23.77,83200.0,17.8678,17.8828,17.8377,17.8602,83200.0
2014-08-12 10:00:00,23.77,23.77,23.72,23.72,40400.0,17.8602,17.8602,17.8227,17.8227,40400.0
2014-08-12 10:10:00,23.72,23.8,23.72,23.8,55200.0,17.8227,17.8828,17.8227,17.8828,55200.0
2014-08-12 10:20:00,23.79,23.82,23.75,23.82,24000.0,17.8753,17.8978,17.8452,17.8978,24000.0
2014-08-12 10:30:00,23.82,23.83,23.78,23.8,44000.0,17.8978,17.9053,17.8678,17.8828,44000.0
2014-08-12 10:40:00,23.79,23.81,23.74,23.76,33200.0,17.8753,17.8903,17.8377,17.8527,33200.0
2014-08-12 10:50:00,23.75,23.78,23.74,23.77,32800.0,17.8452,17.8678,17.8377,17.8602,32800.0
2014-08-12 11:00:00,23.77,23.77,23.74,23.75,26800.0,17.8602,17.8602,17.8377,17.8452,26800.0
2014-08-12 11:10:00,23.75,23.76,23.73,23.75,26800.0,17.8452,17.8527,17.8302,17.8452,26800.0
2014-08-12 11:20:00,23.76,23.79,23.75,23.79,60800.0,17.8527,17.8753,17.8452,17.8753,60800.0
2014-08-12 11:30:00,23.79,23.85,23.79,23.8,105200.0,17.8753,17.9204,17.8753,17.8828,105200.0
2014-08-12 11:40:00,23.8,23.83,23.79,23.79,64400.0,17.8828,17.9053,17.8753,17.8753,64400.0
2014-08-12 11:50:00,23.79,23.8,23.78,23.79,61200.0,17.8753,17.8828,17.8678,17.8753,61200.0
2014-08-12 12:00:00,23.78,23.79,23.77,23.79,79600.0,17.8678,17.8753,17.8602,17.8753,79600.0
2014-08-12 12:10:00,23.79,23.81,23.78,23.78,41200.0,17.8753,17.8903,17.8678,17.8678,41200.0
2014-08-12 12:20:00,23.79,23.81,23.78,23.78,33200.0,17.8753,17.8903,17.8678,17.8678,33200.0
2014-08-12 12:30:00,23.78,23.8,23.78,23.79,61600.0,17.8678,17.8828,17.8678,17.8753,61600.0
2014-08-12 12:40:00,23.78,23.82,23.77,23.81,59200.0,17.8678,17.8978,17.8602,17.8903,59200.0
2014-08-12 12:50:00,23.8,23.84,23.8,23.83,64400.0,17.8828,17.9128,17.8828,17.9053,64400.0
2014-08-12 13:00:00,23.83,23.83,23.81,23.82,43600.0,17.9053,17.9053,17.8903,17.8978,43600.0
2014-08-12 13:10:00,23.82,23.83,23.8,23.81,35600.0,17.8978,17.9053,17.8828,17.8903,35600.0
2014-08-12 13:20:00,23.81,23.82,23.79,23.8,98000.0,17.8903,17.8978,17.8753,17.8828,98000.0
2014-08-12 13:30:00,23.79,23.8,23.78,23.79,86400.0,17.8753,17.8828,17.8678,17.8753,86400.0
2014-08-12 13:40:00,23.79,23.8,23.77,23.8,80800.0,17.8753,17.8828,17.8602,17.8828,80800.0
2014-08-12 13:50:00,23.79,23.8,23.77,23.78,105200.0,17.8753,17.8828,17.8602,17.8678,105200.0
2014-08-12 14:00:00,23.79,23.8,23.78,23.79,90400.0,17.8753,17.8828,17.8678,17.8753,90400.0
2014-08-12 14:10:00,23.79,23.8,23.78,23.8,114000.0,17.8753,17.8828,17.8678,17.8828,114000.0
2014-08-12 14:20:00,23.8,23.8,23.76,23.78,120000.0,17.8828,17.8828,17.8527,17.8678,120000.0
2014-08-12 14:30:00,23.77,23.77,23.74,23.77,201200.0,17.8602,17.8602,17.8377,17.8602,201200.0
2014-08-12 14:40:00,23.77,23.77,23.71,23.73,231200.0,17.8602,17.8602,17.8152,17.8302,231200.0
2014-08-12 14:50:00,23.73,23.74,23.72,23.72,52800.0,17.8302,17.8377,17.8227,17.8227,52800.0
2014-08-12 15:00:00,23.72,23.73,23.71,23.72,55600.0,17.8227,17.8302,17.8152,17.8227,55600.0
2014-08-12 15:10:00,23.72,23.74,23.71,23.73,124800.0,17.8227,17.8377,17.8152,17.8302,124800.0
2014-08-12 15:20:00,23.73,23.74,23.71,23.71,118000.0,17.8302,17.8377,17.8152,17.8152,118000.0
2014-08-12 15:30:00,23.71,23.72,23.7,23.72,154400.0,17.8152,17.8227,17.8076,17.8227,154400.0
2014-08-12 15:40:00,23.72,23.74,23.71,23.71,181600.0,17.8227,17.8377,17.8152,17.8152,181600.0
2014-08-12 15:50:00,23.71,23.74,23.71,23.73,399600.0,17.8152,17.8377,17.8152,17.8302,399600.0
2014-08-13 09:30:00,23.77,23.89,23.76,23.85,194800.0,17.8602,17.9504,17.8527,17.9204,194800.0
2014-08-13 09:40:00,23.85,23.88,23.8,23.88,163600.0,17.9204,17.9429,17.8828,17.9429,163600.0
2014-08-13 09:50:00,23.88,23.89,23.86,23.89,91600.0,17.9429,17.9504,17.9279,17.9504,91600.0
2014-08-13 10:00:00,23.87,23.89,23.86,23.87,132400.0,17.9354,17.9504,17.9279,17.9354,132400.0
2014-08-13 10:10:00,23.87,23.88,23.84,23.86,101600.0,17.9354,17.9429,17.9128,17.9279,101600.0
2014-08-13 10:20:00,23.86,23.88,23.85,23.88,62400.0,17.9279,17.9429,17.9204,17.9429,62400.0
2014-08-13 10:30:00,23.88,23.9,23.86,23.9,31200.0,17.9429,17.9579,17.9279,17.9579,31200.0
2014-08-13 10:40:00,23.9,23.91,23.87,23.88,36800.0,17.9579,17.9654,17.9354,17.9429,36800.0
2014-08-13 10:50:00,23.88,23.92,23.87,23.91,36400.0,17.9429,17.9729,17.9354,17.9654,36400.0
2014-08-13 11:00:00,23.92,24.04,23.91,24.04,192800.0,17.9729,18.0631,17.9654,18.0631,192800.0
2014-08-13 11:10:00,24.04,24.06,24.03,24.04,163200.0,18.0631,18.0781,18.0556,18.0631,163200.0
2014-08-13 11:20:00,24.05,24.06,24.02,24.05,158000.0,18.0706,18.0781,18.0481,18.0706,158000.0
2014-08-13 11:30:00,24.05,24.06,24.0,24.0,201600.0,18.0706,18.0781,18.0331,18.0331,201600.0
2014-08-13 11:40:00,24.0,24.04,24.0,24.03,66400.0,18.0331,18.0631,18.0331,18.0556,66400.0
2014-08-13 11:50:00,24.03,24.04,24.0,24.03,43600.0,18.0556,18.0631,18.0331,18.0556,43600.0
2014-08-13 12:00:00,24.02,24.08,24.02,24.05,50000.0,18.0481,18.0932,18.0481,18.0706,50000.0
2014-08-13 12:10:00,24.04,24.05,24.01,24.03,45200.0,18.0631,18.0706,18.0406,18.0556,45200.0
2014-08-13 12:20:00,24.02,24.05,24.01,24.05,45600.0,18.0481,18.0706,18.0406,18.0706,45600.0
2014-08-13 12:30:00,24.04,24.04,24.0,24.0,28400.0,18.0631,18.0631,18.0331,18.0331,28400.0
2014-08-13 12:40:00,24.0,24.01,23.99,24.0,42400.0,18.0331,18.0406,18.0255,18.0331,42400.0
2014-08-13 12:50:00,24.0,24.01,23.99,23.99,58800.0,18.0331,18.0406,18.0255,18.0255,58800.0
2014-08-13 13:00:00,23.99,24.0,23.99,23.99,46000.0,18.0255,18.0331,18.0255,18.0255,46000.0
2014-08-13 13:10:00,23.99,24.01,23.99,24.0,72000.0,18.0255,18.0406,18.0255,18.0331,72000.0
2014-08-13 13:20:00,24.0,24.01,23.99,24.0,35200.0,18.0331,18.0406,18.0255,18.0331,35200.0
2014-08-13 13:30:00,24.0,24.03,24.0,24.01,50400.0,18.0331,18.0556,18.0331,18.0406,50400.0
2014-08-13 13:40:00,24.02,24.04,24.01,24.02,36800.0,18.0481,18.0631,18.0406,18.0481,36800.0
2014-08-13 13:50:00,24.01,24.02,24.0,24.01,64400.0,18.0406,18.0481,18.0331,18.0406,64400.0
2014-08-13 14:00:00,24.0,24.0,23.95,23.96,137200.0,18.0331,18.0331,17.9955,18.003,137200.0
2014-08-13 14:10:00,23.96,23.96,23.93,23.93,54800.0,18.003,18.003,17.9805,17.9805,54800.0
2014-08-13 14:20:00,23.93,23.94,23.92,23.93,64800.0,17.9805,17.988,17.9729,17.9805,64800.0
2014-08-13 14:30:00,23.93,23.94,23.91,23.93,48800.0,17.9805,17.988,17.9654,17.9805,48800.0
2014-08-13 14:40:00,23.93,23.93,23.91,23.91,35600.0,17.9805,17.9805,17.9654,17.9654,35600.0
2014-08-13 14:50:00,23.91,23.92,23.89,23.89,42400.0,17.9654,17.9729,17.9504,17.9504,42400.0
2014-08-13 15:00:00,23.89,23.91,23.88,23.9,47600.0,17.9504,17.9654,17.9429,17.9579,47600.0
2014-08-13 15:10:00,23.9,23.91,23.89,23.9,59200.0,17.9579,17.9654,17.9504,17.9579,59200.0
2014-08-13 15:20:00,23.9,23.93,23.89,23.91,68800.0,17.9579,17.9805,17.9504,17.9654,68800.0
2014-08-13 15:30:00,23.91,23.92,23.9,23.9,98800.0,17.9654,17.9729,17.9579,17.9579,98800.0
2014-08-13 15:40:00,23.9,23.93,23.9,23.93,96800.0,17.9579,17.9805,17.9579,17.9805,96800.0
2014-08-13 15:50:00,23.93,23.94,23.92,23.94,193600.0,17.9805,17.988,17.9729,17.988,193600.0
2014-08-14 09:30:00,23.9,24.02,23.9,23.96,164800.0,17.9579,18.0481,17.9579,18.003,164800.0
2014-08-14 09:40:00,23.98,24.0,23.94,23.98,82400.0,18.018,18.0331,17.988,18.018,82400.0
2014-08-14 09:50:00,23.98,23.98,23.95,23.97,19600.0,18.018,18.018,17.9955,18.0105,19600.0
2014-08-14 10:00:00,23.96,23.97,23.95,23.96,50000.0,18.003,18.0105,17.9955,18.003,50000.0
2014-08-14 10:10:00,23.95,23.99,23.95,23.98,52800.0,17.9955,18.0255,17.9955,18.018,52800.0
2014-08-14 10:20:00,23.98,24.02,23.98,24.0,73600.0,18.018,18.0481,18.018,18.0331,73600.0
2014-08-14 10:30:00,24.02,24.08,24.02,24.05,56800.0,18.0481,18.0932,18.0481,18.0706,56800.0
2014-08-14 10:40:00,24.05,24.06,24.02,24.04,41200.0,18.0706,18.0781,18.0481,18.0631,41200.0
2014-08-14 10:50:00,24.04,24.04,23.98,23.99,44800.0,18.0631,18.0631,18.018,18.0255,44800.0
2014-08-14 11:00:00,24.0,24.03,24.0,24.02,46000.0,18.0331,18.0556,18.0331,18.0481,46000.0
2014-08-14 11:10:00,24.02,24.04,24.02,24.02,77600.0,18.0481,18.0631,18.0481,18.0481,77600.0
2014-08-14 11:20:00,24.03,24.06,24.02,24.03,128800.0,18.0556,18.0781,18.0481,18.0556,128800.0
2014-08-14 11:30:00,24.04,24.06,24.03,24.05,123200.0,18.0631,18.0781,18.0556,18.0706,123200.0
2014-08-14 11:40:00,24.04,24.05,24.03,24.05,29600.0,18.0631,18.0706,18.0556,18.0706,29600.0
2014-08-14 11:50:00,24.05,24.05,24.03,24.05,21600.0,18.0706,18.0706,18.0556,18.0706,21600.0
2014-08-14 12:00:00,24.05,24.06,24.03,24.03,61600.0,18.0706,18.0781,18.0556,18.0556,61600.0
2014-08-14 12:10:00,24.04,24.05,24.01,24.01,38800.0,18.0631,18.0706,18.0406,18.0406,38800.0
2014-08-14 12:20:00,24.01,24.02,23.99,24.0,50400.0,18.0406,18.0481,18.0255,18.0331,50400.0
2014-08-14 12:30:00,24.0,24.01,23.99,24.0,10000.0,18.0331,18.0406,18.0255,18.0331,10000.0
2014-08-14 12:40:00,24.0,24.01,23.99,24.01,38000.0,18.0331,18.0406,18.0255,18.0406,38000.0
2014-08-14 12:50:00,24.0,24.04,24.0,24.02,184800.0,18.0331,18.0631,18.0331,18.0481,184800.0
2014-08-14 13:00:00,24.02,24.02,23.99,24.0,150400.0,18.0481,18.0481,18.0255,18.0331,150400.0
2014-08-14 13:10:00,24.0,24.05,23.99,24.05,71600.0,18.0331,18.0706,18.0255,18.0706,71600.0
2014-08-14 13:20:00,24.05,24.05,24.04,24.04,23600.0,18.0706,18.0706,18.0631,18.0631,23600.0
2014-08-14 13:30:00,24.04,24.05,24.04,24.05,20000.0,18.0631,18.0706,18.0631,18.0706,20000.0
2014-08-14 13:40:00,24.05,24.05,24.02,24.03,36400.0,18.0706,18.0706,18.0481,18.0556,36400.0
2014-08-14 13:50:00,24.03,24.04,24.02,24.02,23200.0,18.0556,18.0631,18.0481,18.0481,23200.0
2014-08-14 14:00:00,24.02,24.03,24.01,24.02,78800.0,18.0481,18.0556,18.0406,18.0481,78800.0
2014-08-14 14:10:00,24.02,24.04,24.01,24.01,41200.0,18.0481,18.0631,18.0406,18.0406,41200.0
2014-08-14 14:20:00,24.02,24.03,24.0,24.02,109200.0,18.0481,18.0556,18.0331,18.0481,109200.0
2014-08-14 14:30:00,24.02,24.05,24.02,24.04,33200.0,18.0481,18.0706,18.0481,18.0631,33200.0
2014-08-14 14:40:00,24.04,24.04,24.03,24.03,40000.0,18.0631,18.0631,18.0556,18.0556,40000.0
2014-08-14 14:50:00,24.03,24.03,24.02,24.03,35200.0,18.0556,18.0556,18.0481,18.0556,35200.0
2014-08-14 15:00:00,24.02,24.04,24.02,24.04,66800.0,18.0481,18.0631,18.0481,18.0631,66800.0
2014-08-14 15:10:00,24.04,24.04,24.01,24.01,77600.0,18.0631,18.0631,18.0406,18.0406,77600.0
2014-08-14 15:20:00,24.01,24.03,24.01,24.01,55200.0,18.0406,18.0556,18.0406,18.0406,55200.0
2014-08-14 15:30:00,24.02,24.02,24.0,24.0,72400.0,18.0481,18.0481,18.0331,18.0331,72400.0
2014-08-14 15:40:00,24.0,24.02,24.0,24.01,70000.0,18.0331,18.0481,18.0331,18.0406,70000.0
2014-08-14 15:50:00,24.01,24.05,24.01,24.05,204400.0,18.0406,18.0706,18.0406,18.0706,204400.0
2014-08-15 09:30:00,24.1,24.36,24.1,24.35,623200.0,18.1082,18.3036,18.1082,18.296,623200.0
2014-08-15 09:40:00,24.31,24.35,24.25,24.3,130400.0,18.266,18.296,18.2209,18.2585,130400.0
2014-08-15 09:50:00,24.28,24.29,24.24,24.29,50000.0,18.2434,18.251,18.2134,18.251,50000.0
2014-08-15 10:00:00,24.29,24.32,24.23,24.23,121600.0,18.251,18.2735,18.2059,18.2059,121600.0
2014-08-15 10:10:00,24.23,24.27,24.23,24.27,57200.0,18.2059,18.2359,18.2059,18.2359,57200.0
2014-08-15 10:20:00,24.27,24.27,24.22,24.25,52400.0,18.2359,18.2359,18.1984,18.2209,52400.0
2014-08-15 10:30:00,24.24,24.29,24.24,24.25,75600.0,18.2134,18.251,18.2134,18.2209,75600.0
2014-08-15 10:40:00,24.25,24.25,24.18,24.18,70000.0,18.2209,18.2209,18.1683,18.1683,70000.0
2014-08-15 10:50:00,24.18,24.2,24.04,24.15,116400.0,18.1683,18.1833,18.0631,18.1458,116400.0
2014-08-15 11:00:00,24.15,24.17,24.09,24.13,68000.0,18.1458,18.1608,18.1007,18.1307,68000.0
2014-08-15 11:10:00,24.12,24.18,24.12,24.15,30400.0,18.1232,18.1683,18.1232,18.1458,30400.0
2014-08-15 11:20:00,24.14,24.16,24.11,24.11,58000.0,18.1382,18.1533,18.1157,18.1157,58000.0
2014-08-15 11:30:00,24.11,24.14,24.09,24.14,91600.0,18.1157,18.1382,18.1007,18.1382,91600.0
2014-08-15 11:40:00,24.14,24.14,24.07,24.11,74800.0,18.1382,18.1382,18.0857,18.1157,74800.0
2014-08-15 11:50:00,24.11,24.11,24.01,24.07,89200.0,18.1157,18.1157,18.0406,18.0857,89200.0
2014-08-15 12:00:00,24.06,24.12,24.03,24.12,57600.0,18.0781,18.1232,18.0556,18.1232,57600.0
2014-08-15 12:10:00,24.11,24.11,24.06,24.09,37200.0,18.1157,18.1157,18.0781,18.1007,37200.0
2014-08-15 12:20:00,24.09,24.14,24.07,24.14,36000.0,18.1007,18.1382,18.0857,18.1382,36000.0
2014-08-15 12:30:00,24.13,24.14,24.1,24.14,72800.0,18.1307,18.1382,18.1082,18.1382,72800.0
2014-08-15 12:40:00,24.15,24.17,24.13,24.15,32800.0,18.1458,18.1608,18.1307,18.1458,32800.0
2014-08-15 12:50:00,24.14,24.16,24.12,24.13,24000.0,18.1382,18.1533,18.1232,18.1307,24000.0
2014-08-15 13:00:00,24.13,24.13,24.08,24.12,40800.0,18.1307,18.1307,18.0932,18.1232,40800.0
2014-08-15 13:10:00,24.13,24.17,24.13,24.15,36400.0,18.1307,18.1608,18.1307,18.1458,36400.0
2014-08-15 13:20:00,24.14,24.16,24.13,24.15,28800.0,18.1382,18.1533,18.1307,18.1458,28800.0
2014-08-15 13:30:00,24.14,24.14,24.09,24.1,34000.0,18.1382,18.1382,18.1007,18.1082,34000.0
2014-08-15 13:40:00,24.11,24.12,24.08,24.08,29600.0,18.1157,18.1232,18.0932,18.0932,29600.0
2014-08-15 13:50:00,24.08,24.09,24.05,24.08,56400.0,18.0932,18.1007,18.0706,18.0932,56400.0
2014-08-15 14:00:00,24.08,24.09,24.06,24.07,45600.0,18.0932,18.1007,18.0781,18.0857,45600.0
2014-08-15 14:10:00,24.07,24.1,24.06,24.09,38400.0,18.0857,18.1082,18.0781,18.1007,38400.0
2014-08-15 14:20:00,24.08,24.15,24.08,24.15,57600.0,18.0932,18.1458,18.0932,18.1458,57600.0
2014-08-15 14:30:00,24.16,24.16,24.12,24.13,42800.0,18.1533,18.1533,18.1232,18.1307,42800.0
2014-08-15 14:40:00,24.12,24.15,24.12,24.13,68800.0,18.1232,18.1458,18.1232,18.1307,68800.0
2014-08-15 14:50:00,24.13,24.14,24.11,24.11,44000.0,18.1307,18.1382,18.1157,18.1157,44000.0
2014-08-15 15:00:00,24.11,24.13,24.09,24.11,56800.0,18.1157,18.1307,18.1007,18.1157,56800.0
2014-08-15 15:10:00,24.11,24.11,24.08,24.09,53200.0,18.1157,18.1157,18.0932,18.1007,53200.0
2014-08-15 15:20:00,24.09,24.09,24.06,24.07,70800.0,18.1007,18.1007,18.0781,18.0857,70800.0
2014-08-15 15:30:00,24.08,24.13,24.07,24.1,85600.0,18.0932,18.1307,18.0857,18.1082,85600.0
2014-08-15 15:40:00,24.1,24.13,24.09,24.1,156800.0,18.1082,18.1307,18.1007,18.1082,156800.0
2014-08-15 15:50:00,24.1,24.13,24.09,24.1,513600.0,18.1082,18.1307,18.1007,18.1082,513600.0
2014-08-18 09:30:00,24.15,24.3,24.1,24.11,97600.0,18.1458,18.2585,18.1082,18.1157,97600.0
2014-08-18 09:40:00,24.11,24.13,24.05,24.11,27600.0,18.1157,18.1307,18.0706,18.1157,27600.0
2014-08-18 09:50:00,24.1,24.11,24.06,24.1,43200.0,18.1082,18.1157,18.0781,18.1082,43200.0
2014-08-18 10:00:00,24.1,24.14,24.1,24.11,76800.0,18.1082,18.1382,18.1082,18.1157,76800.0
2014-08-18 10:10:00,24.11,24.11,24.08,24.1,82400.0,18.1157,18.1157,18.0932,18.1082,82400.0
2014-08-18 10:20:00,24.1,24.13,24.08,24.1,32400.0,18.1082,18.1307,18.0932,18.1082,32400.0
2014-08-18 10:30:00,24.1,24.14,24.1,24.13,148400.0,18.1082,18.1382,18.1082,18.1307,148400.0
2014-08-18 10:40:00,24.13,24.18,24.11,24.17,132800.0,18.1307,18.1683,18.1157,18.1608,132800.0
2014-08-18 10:50:00,24.17,24.19,24.16,24.18,47600.0,18.1608,18.1758,18.1533,18.1683,47600.0
2014-08-18 11:00:00,24.17,24.18,24.14,24.18,42800.0,18.1608,18.1683,18.1382,18.1683,42800.0
2014-08-18 11:10:00,24.18,24.19,24.17,24.18,55600.0,18.1683,18.1758,18.1608,18.1683,55600.0
2014-08-18 11:20:00,24.17,24.18,24.16,24.16,55200.0,18.1608,18.1683,18.1533,18.1533,55200.0
2014-08-18 11:30:00,24.15,24.16,24.13,24.14,51600.0,18.1458,18.1533,18.1307,18.1382,51600.0
2014-08-18 11:40:00,24.14,24.15,24.09,24.1,76400.0,18.1382,18.1458,18.1007,18.1082,76400.0
2014-08-18 11:50:00,24.1,24.11,24.08,24.11,48000.0,18.1082,18.1157,18.0932,18.1157,48000.0
2014-08-18 12:00:00,24.1,24.11,24.09,24.1,38400.0,18.1082,18.1157,18.1007,18.1082,38400.0
2014-08-18 12:10:00,24.11,24.13,24.1,24.11,30400.0,18.1157,18.1307,18.1082,18.1157,30400.0
2014-08-18 12:20:00,24.11,24.14,24.1,24.13,43200.0,18.1157,18.1382,18.1082,18.1307,43200.0
2014-08-18 12:30:00,24.13,24.13,24.1,24.11,36400.0,18.1307,18.1307,18.1082,18.1157,36400.0
2014-08-18 12:40:00,24.12,24.13,24.11,24.11,32400.0,18.1232,18.1307,18.1157,18.1157,32400.0
2014-08-18 12:50:00,24.12,24.13,24.11,24.12,48800.0,18.1232,18.1307,18.1157,18.1232,48800.0
2014-08-18 13:00:00,24.12,24.12,24.08,24.08,49600.0,18.1232,18.1232,18.0932,18.0932,49600.0
2014-08-18 13:10:00,24.09,24.09,24.05,24.07,65600.0,18.1007,18.1007,18.0706,18.0857,65600.0
2014-08-18 13:20:00,24.06,24.07,24.04,24.06,68800.0,18.0781,18.0857,18.0631,18.0781,68800.0
2014-08-18 13:30:00,24.06,24.08,24.06,24.07,89200.0,18.0781,18.0932,18.0781,18.0857,89200.0
2014-08-18 13:40:00,24.07,24.07,24.06,24.06,60400.0,18.0857,18.0857,18.0781,18.0781,60400.0
2014-08-18 13:50:00,24.06,24.07,24.04,24.05,25200.0,18.0781,18.0857,18.0631,18.0706,25200.0
2014-08-18 14:00:00,24.05,24.05,24.03,24.03,46000.0,18.0706,18.0706,18.0556,18.0556,46000.0
2014-08-18 14:10:00,24.03,24.04,24.0,24.02,137200.0,18.0556,18.0631,18.0331,18.0481,137200.0
2014-08-18 14:20:00,24.02,24.03,23.98,23.98,59200.0,18.0481,18.0556,18.018,18.018,59200.0
2014-08-18 14:30:00,23.98,24.0,23.98,24.0,68400.0,18.018,18.0331,18.018,18.0331,68400.0
2014-08-18 14:40:00,23.99,24.0,23.98,23.99,48800.0,18.0255,18.0331,18.018,18.0255,48800.0
2014-08-18 14:50:00,23.98,23.99,23.97,23.98,56000.0,18.018,18.0255,18.0105,18.018,56000.0
2014-08-18 15:00:00,23.98,24.01,23.98,24.01,59200.0,18.018,18.0406,18.018,18.0406,59200.0
2014-08-18 15:10:00,24.01,24.02,23.99,24.02,126800.0,18.0406,18.0481,18.0255,18.0481,126800.0
2014-08-18 15:20:00,24.02,24.03,24.0,24.0,96000.0,18.0481,18.0556,18.0331,18.0331,96000.0
2014-08-18 15:30:00,24.0,24.01,23.98,23.99,79600.0,18.0331,18.0406,18.018,18.0255,79600.0
2014-08-18 15:40:00,23.99,24.02,23.99,24.01,125600.0,18.0255,18.0481,18.0255,18.0406,125600.0
2014-08-18 15:50:00,24.01,24.04,24.0,24.03,351600.0,18.0406,18.0631,18.0331,18.0556,351600.0
2014-08-19 09:30:00,24.13,24.2,24.09,24.09,170800.0,18.1307,18.1833,18.1007,18.1007,170800.0
2014-08-19 09:40:00,24.09,24.13,24.08,24.11,70800.0,18.1007,18.1307,18.0932,18.1157,70800.0
2014-08-19 09:50:00,24.11,24.13,24.09,24.11,97200.0,18.1157,18.1307,18.1007,18.1157,97200.0
2014-08-19 10:00:00,24.12,24.17,24.1,24.16,118800.0,18.1232,18.1608,18.1082,18.1533,118800.0
2014-08-19 10:10:00,24.15,24.18,24.13,24.13,120400.0,18.1458,18.1683,18.1307,18.1307,120400.0
2014-08-19 10:20:00,24.14,24.17,24.13,24.13,95200.0,18.1382,18.1608,18.1307,18.1307,95200.0
2014-08-19 10:30:00,24.13,24.17,24.11,24.17,77200.0,18.1307,18.1608,18.1157,18.1608,77200.0
2014-08-19 10:40:00,24.17,24.21,24.17,24.21,77600.0,18.1608,18.1908,18.1608,18.1908,77600.0
2014-08-19 10:50:00,24.2,24.24,24.2,24.24,97600.0,18.1833,18.2134,18.1833,18.2134,97600.0
2014-08-19 11:00:00,24.24,24.3,24.24,24.3,139600.0,18.2134,18.2585,18.2134,18.2585,139600.0
2014-08-19 11:10:00,24.29,24.3,24.25,24.25,127600.0,18.251,18.2585,18.2209,18.2209,127600.0
2014-08-19 11:20:00,24.25,24.3,24.25,24.28,102000.0,18.2209,18.2585,18.2209,18.2434,102000.0
2014-08-19 11:30:00,24.28,24.35,24.27,24.3,178400.0,18.2434,18.296,18.2359,18.2585,178400.0
2014-08-19 11:40:00,24.3,24.3,24.28,24.28,64800.0,18.2585,18.2585,18.2434,18.2434,64800.0
2014-08-19 11:50:00,24.28,24.3,24.26,24.3,73200.0,18.2434,18.2585,18.2284,18.2585,73200.0
2014-08-19 12:00:00,24.3,24.3,24.28,24.29,90400.0,18.2585,18.2585,18.2434,18.251,90400.0
2014-08-19 12:10:00,24.29,24.3,24.27,24.29,100400.0,18.251,18.2585,18.2359,18.251,100400.0
2014-08-19 12:20:00,24.29,24.31,24.26,24.29,102400.0,18.251,18.266,18.2284,18.251,102400.0
2014-08-19 12:30:00,24.3,24.3,24.26,24.27,64000.0,18.2585,18.2585,18.2284,18.2359,64000.0
2014-08-19 12:40:00,24.27,24.28,24.26,24.28,53600.0,18.2359,18.2434,18.2284,18.2434,53600.0
2014-08-19 12:50:00,24.28,24.31,24.27,24.29,114800.0,18.2434,18.266,18.2359,18.251,114800.0
2014-08-19 13:00:00,24.29,24.3,24.28,24.3,74000.0,18.251,18.2585,18.2434,18.2585,74000.0
2014-08-19 13:10:00,24.3,24.3,24.28,24.28,80400.0,18.2585,18.2585,18.2434,18.2434,80400.0
2014-08-19 13:20:00,24.28,24.28,24.27,24.27,77600.0,18.2434,18.2434,18.2359,18.2359,77600.0
2014-08-19 13:30:00,24.27,24.3,24.27,24.29,72400.0,18.2359,18.2585,18.2359,18.251,72400.0
2014-08-19 13:40:00,24.28,24.3,24.28,24.3,51200.0,18.2434,18.2585,18.2434,18.2585,51200.0
2014-08-19 13:50:00,24.3,24.31,24.29,24.3,84800.0,18.2585,18.266,18.251,18.2585,84800.0
2014-08-19 14:00:00,24.3,24.31,24.3,24.3,71200.0,18.2585,18.266,18.2585,18.2585,71200.0
2014-08-19 14:10:00,24.3,24.32,24.29,24.3,97600.0,18.2585,18.2735,18.251,18.2585,97600.0
2014-08-19 14:20:00,24.31,24.31,24.28,24.29,123600.0,18.266,18.266,18.2434,18.251,123600.0
2014-08-19 14:30:00,24.29,24.3,24.27,24.28,116000.0,18.251,18.2585,18.2359,18.2434,116000.0
2014-08-19 14:40:00,24.28,24.29,24.28,24.29,81600.0,18.2434,18.251,18.2434,18.251,81600.0
2014-08-19 14:50:00,24.29,24.3,24.28,24.29,60000.0,18.251,18.2585,18.2434,18.251,60000.0
2014-08-19 15:00:00,24.29,24.32,24.29,24.31,92800.0,18.251,18.2735,18.251,18.266,92800.0
2014-08-19 15:10:00,24.31,24.31,24.29,24.3,74000.0,18.266,18.266,18.251,18.2585,74000.0
2014-08-19 15:20:00,24.29,24.29,24.27,24.27,74000.0,18.251,18.251,18.2359,18.2359,74000.0
2014-08-19 15:30:00,24.28,24.28,24.27,24.27,116400.0,18.2434,18.2434,18.2359,18.2359,116400.0
2014-08-19 15:40:00,24.27,24.3,24.27,24.3,145200.0,18.2359,18.2585,18.2359,18.2585,145200.0
2014-08-19 15:50:00,24.3,24.34,24.29,24.33,313200.0,18.2585,18.2885,18.251,18.281,313200.0
2014-08-20 09:30:00,24.31,24.36,24.29,24.3,82400.0,18.266,18.3036,18.251,18.2585,82400.0
2014-08-20 09:40:00,24.3,24.33,24.29,24.31,42400.0,18.2585,18.281,18.251,18.266,42400.0
2014-08-20 09:50:00,24.31,24.33,24.29,24.31,49200.0,18.266,18.281,18.251,18.266,49200.0
2014-08-20 10:00:00,24.31,24.35,24.3,24.33,56800.0,18.266,18.296,18.2585,18.281,56800.0
2014-08-20 10:10:00,24.32,24.37,24.32,24.37,20800.0,18.2735,18.3111,18.2735,18.3111,20800.0
2014-08-20 10:20:00,24.37,24.41,24.36,24.41,40000.0,18.3111,18.3411,18.3036,18.3411,40000.0
2014-08-20 10:30:00,24.41,24.41,24.37,24.39,65200.0,18.3411,18.3411,18.3111,18.3261,65200.0
2014-08-20 10:40:00,24.39,24.4,24.38,24.39,76800.0,18.3261,18.3336,18.3186,18.3261,76800.0
2014-08-20 10:50:00,24.39,24.42,24.38,24.41,65200.0,18.3261,18.3486,18.3186,18.3411,65200.0
2014-08-20 11:00:00,24.41,24.44,24.41,24.42,88400.0,18.3411,18.3637,18.3411,18.3486,88400.0
2014-08-20 11:10:00,24.42,24.44,24.42,24.42,65600.0,18.3486,18.3637,18.3486,18.3486,65600.0
2014-08-20 11:20:00,24.42,24.46,24.42,24.43,108400.0,18.3486,18.3787,18.3486,18.3561,108400.0
2014-08-20 11:30:00,24.43,24.43,24.37,24.38,97200.0,18.3561,18.3561,18.3111,18.3186,97200.0
2014-08-20 11:40:00,24.38,24.38,24.36,24.37,23200.0,18.3186,18.3186,18.3036,18.3111,23200.0
2014-08-20 11:50:00,24.37,24.39,24.36,24.39,52000.0,18.3111,18.3261,18.3036,18.3261,52000.0
2014-08-20 12:00:00,24.37,24.38,24.36,24.37,25600.0,18.3111,18.3186,18.3036,18.3111,25600.0
2014-08-20 12:10:00,24.37,24.37,24.34,24.35,113200.0,18.3111,18.3111,18.2885,18.296,113200.0
2014-08-20 12:20:00,24.35,24.36,24.34,24.35,49600.0,18.296,18.3036,18.2885,18.296,49600.0
2014-08-20 12:30:00,24.36,24.36,24.34,24.34,26000.0,18.3036,18.3036,18.2885,18.2885,26000.0
2014-08-20 12:40:00,24.34,24.35,24.33,24.34,33200.0,18.2885,18.296,18.281,18.2885,33200.0
2014-08-20 12:50:00,24.33,24.34,24.31,24.34,29600.0,18.281,18.2885,18.266,18.2885,29600.0
2014-08-20 13:00:00,24.34,24.34,24.32,24.33,38400.0,18.2885,18.2885,18.2735,18.281,38400.0
2014-08-20 13:10:00,24.33,24.35,24.32,24.34,48800.0,18.281,18.296,18.2735,18.2885,48800.0
2014-08-20 13:20:00,24.34,24.36,24.32,24.33,84800.0,18.2885,18.3036,18.2735,18.281,84800.0
2014-08-20 13:30:00,24.33,24.35,24.32,24.34,81200.0,18.281,18.296,18.2735,18.2885,81200.0
2014-08-20 13:40:00,24.34,24.35,24.33,24.33,32400.0,18.2885,18.296,18.281,18.281,32400.0
2014-08-20 13:50:00,24.33,24.34,24.33,24.34,53200.0,18.281,18.2885,18.281,18.2885,53200.0
2014-08-20 14:00:00,24.33,24.34,24.27,24.28,80000.0,18.281,18.2885,18.2359,18.2434,80000.0
2014-08-20 14:10:00,24.28,24.29,24.25,24.29,90000.0,18.2434,18.251,18.2209,18.251,90000.0
2014-08-20 14:20:00,24.29,24.31,24.26,24.3,136400.0,18.251,18.266,18.2284,18.2585,136400.0
2014-08-20 14:30:00,24.31,24.36,24.31,24.36,53200.0,18.266,18.3036,18.266,18.3036,53200.0
2014-08-20 14:40:00,24.35,24.38,24.34,24.37,68800.0,18.296,18.3186,18.2885,18.3111,68800.0
2014-08-20 14:50:00,24.38,24.39,24.37,24.38,83200.0,18.3186,18.3261,18.3111,18.3186,83200.0
2014-08-20 15:00:00,24.39,24.41,24.38,24.41,75200.0,18.3261,18.3411,18.3186,18.3411,75200.0
2014-08-20 15:10:00,24.41,24.42,24.39,24.42,167600.0,18.3411,18.3486,18.3261,18.3486,167600.0
2014-08-20 15:20:00,24.41,24.43,24.39,24.4,88800.0,18.3411,18.3561,18.3261,18.3336,88800.0
2014-08-20 15:30:00,24.4,24.42,24.39,24.42,108000.0,18.3336,18.3486,18.3261,18.3486,108000.0
2014-08-20 15:40:00,24.42,24.43,24.41,24.43,165600.0,18.3486,18.3561,18.3411,18.3561,165600.0
2014-08-20 15:50:00,24.43,24.43,24.42,24.43,370400.0,18.3561,18.3561,18.3486,18.3561,370400.0
2014-08-21 09:30:00,24.45,24.62,24.45,24.61,152400.0,18.3712,18.4989,18.3712,18.4914,152400.0
2014-08-21 09:40:00,24.62,24.66,24.56,24.63,83600.0,18.4989,18.529,18.4538,18.5064,83600.0
2014-08-21 09:50:00,24.63,24.64,24.59,24.64,133200.0,18.5064,18.5139,18.4764,18.5139,133200.0
2014-08-21 10:00:00,24.64,24.65,24.59,24.6,158800.0,18.5139,18.5215,18.4764,18.4839,158800.0
2014-08-21 10:10:00,24.6,24.61,24.55,24.59,124000.0,18.4839,18.4914,18.4463,18.4764,124000.0
2014-08-21 10:20:00,24.6,24.61,24.54,24.54,67600.0,18.4839,18.4914,18.4388,18.4388,67600.0
2014-08-21 10:30:00,24.53,24.59,24.48,24.58,110800.0,18.4313,18.4764,18.3937,18.4689,110800.0
2014-08-21 10:40:00,24.57,24.6,24.56,24.57,48000.0,18.4613,18.4839,18.4538,18.4613,48000.0
2014-08-21 10:50:00,24.58,24.62,24.57,24.61,86000.0,18.4689,18.4989,18.4613,18.4914,86000.0
2014-08-21 11:00:00,24.6,24.61,24.54,24.55,112000.0,18.4839,18.4914,18.4388,18.4463,112000.0
2014-08-21 11:10:00,24.55,24.55,24.51,24.53,74000.0,18.4463,18.4463,18.4163,18.4313,74000.0
2014-08-21 11:20:00,24.53,24.54,24.52,24.52,81200.0,18.4313,18.4388,18.4238,18.4238,81200.0
2014-08-21 11:30:00,24.52,24.55,24.52,24.54,35600.0,18.4238,18.4463,18.4238,18.4388,35600.0
2014-08-21 11:40:00,24.55,24.57,24.5,24.52,45200.0,18.4463,18.4613,18.4087,18.4238,45200.0
2014-08-21 11:50:00,24.52,24.54,24.5,24.53,40000.0,18.4238,18.4388,18.4087,18.4313,40000.0
2014-08-21 12:00:00,24.53,24.57,24.52,24.52,23200.0,18.4313,18.4613,18.4238,18.4238,23200.0
2014-08-21 12:10:00,24.51,24.51,24.47,24.47,46000.0,18.4163,18.4163,18.3862,18.3862,46000.0
2014-08-21 12:20:00,24.47,24.48,24.45,24.47,79600.0,18.3862,18.3937,18.3712,18.3862,79600.0
2014-08-21 12:30:00,24.47,24.52,24.46,24.51,107200.0,18.3862,18.4238,18.3787,18.4163,107200.0
2014-08-21 12:40:00,24.5,24.53,24.49,24.49,79600.0,18.4087,18.4313,18.4012,18.4012,79600.0
2014-08-21 12:50:00,24.49,24.51,24.47,24.49,40400.0,18.4012,18.4163,18.3862,18.4012,40400.0
2014-08-21 13:00:00,24.5,24.51,24.49,24.49,26800.0,18.4087,18.4163,18.4012,18.4012,26800.0
2014-08-21 13:10:00,24.49,24.53,24.49,24.52,30800.0,18.4012,18.4313,18.4012,18.4238,30800.0
2014-08-21 13:20:00,24.53,24.56,24.52,24.54,33200.0,18.4313,18.4538,18.4238,18.4388,33200.0
2014-08-21 13:30:00,24.54,24.54,24.51,24.52,48000.0,18.4388,18.4388,18.4163,18.4238,48000.0
2014-08-21 13:40:00,24.52,24.53,24.51,24.52,51200.0,18.4238,18.4313,18.4163,18.4238,51200.0
2014-08-21 13:50:00,24.52,24.54,24.5,24.53,49600.0,18.4238,18.4388,18.4087,18.4313,49600.0
2014-08-21 14:00:00,24.52,24.53,24.51,24.53,49600.0,18.4238,18.4313,18.4163,18.4313,49600.0
2014-08-21 14:10:00,24.53,24.54,24.52,24.53,72800.0,18.4313,18.4388,18.4238,18.4313,72800.0
2014-08-21 14:20:00,24.53,24.54,24.51,24.51,49200.0,18.4313,18.4388,18.4163,18.4163,49200.0
2014-08-21 14:30:00,24.51,24.52,24.49,24.5,63600.0,18.4163,18.4238,18.4012,18.4087,63600.0
2014-08-21 14:40:00,24.49,24.5,24.47,24.48,75200.0,18.4012,18.4087,18.3862,18.3937,75200.0
2014-08-21 14:50:00,24.49,24.52,24.49,24.5,92800.0,18.4012,18.4238,18.4012,18.4087,92800.0
2014-08-21 15:00:00,24.51,24.52,24.5,24.51,50000.0,18.4163,18.4238,18.4087,18.4163,50000.0
2014-08-21 15:10:00,24.51,24.53,24.5,24.5,50400.0,18.4163,18.4313,18.4087,18.4087,50400.0
2014-08-21 15:20:00,24.5,24.5,24.48,24.49,73200.0,18.4087,18.4087,18.3937,18.4012,73200.0
2014-08-21 15:30:00,24.49,24.5,24.46,24.47,155600.0,18.4012,18.4087,18.3787,18.3862,155600.0
2014-08-21 15:40:00,24.47,24.49,24.47,24.48,119600.0,18.3862,18.4012,18.3862,18.3937,119600.0
2014-08-21 15:50:00,24.49,24.5,24.48,24.5,373600.0,18.4012,18.4087,18.3937,18.4087,373600.0
2014-08-22 09:30:00,24.5,24.61,24.49,24.57,144000.0,18.4087,18.4914,18.4012,18.4613,144000.0
2014-08-22 09:40:00,24.54,24.59,24.5,24.59,70400.0,18.4388,18.4764,18.4087,18.4764,70400.0
2014-08-22 09:50:00,24.58,24.58,24.54,24.56,61600.0,18.4689,18.4689,18.4388,18.4538,61600.0
2014-08-22 10:00:00,24.57,24.58,24.5,24.5,82800.0,18.4613,18.4689,18.4087,18.4087,82800.0
2014-08-22 10:10:00,24.51,24.51,24.41,24.45,77600.0,18.4163,18.4163,18.3411,18.3712,77600.0
2014-08-22 10:20:00,24.45,24.46,24.38,24.39,47200.0,18.3712,18.3787,18.3186,18.3261,47200.0
2014-08-22 10:30:00,24.4,24.4,24.33,24.34,50400.0,18.3336,18.3336,18.281,18.2885,50400.0
2014-08-22 10:40:00,24.34,24.36,24.31,24.36,44800.0,18.2885,18.3036,18.266,18.3036,44800.0
2014-08-22 10:50:00,24.36,24.37,24.3,24.32,29600.0,18.3036,18.3111,18.2585,18.2735,29600.0
2014-08-22 11:00:00,24.31,24.32,24.25,24.3,76400.0,18.266,18.2735,18.2209,18.2585,76400.0
2014-08-22 11:10:00,24.31,24.33,24.29,24.3,32000.0,18.266,18.281,18.251,18.2585,32000.0
2014-08-22 11:20:00,24.31,24.33,24.29,24.31,34800.0,18.266,18.281,18.251,18.266,34800.0
2014-08-22 11:30:00,24.33,24.35,24.31,24.34,35600.0,18.281,18.296,18.266,18.2885,35600.0
2014-08-22 11:40:00,24.34,24.38,24.34,24.37,84400.0,18.2885,18.3186,18.2885,18.3111,84400.0
2014-08-22 11:50:00,24.37,24.43,24.37,24.4,30800.0,18.3111,18.3561,18.3111,18.3336,30800.0
2014-08-22 12:00:00,24.41,24.42,24.38,24.4,60000.0,18.3411,18.3486,18.3186,18.3336,60000.0
2014-08-22 12:10:00,24.4,24.45,24.4,24.43,82400.0,18.3336,18.3712,18.3336,18.3561,82400.0
2014-08-22 12:20:00,24.44,24.47,24.44,24.46,51200.0,18.3637,18.3862,18.3637,18.3787,51200.0
2014-08-22 12:30:00,24.47,24.48,24.45,24.46,35200.0,18.3862,18.3937,18.3712,18.3787,35200.0
2014-08-22 12:40:00,24.46,24.48,24.44,24.44,80000.0,18.3787,18.3937,18.3637,18.3637,80000.0
2014-08-22 12:50:00,24.44,24.46,24.42,24.46,47600.0,18.3637,18.3787,18.3486,18.3787,47600.0
2014-08-22 13:00:00,24.46,24.48,24.46,24.47,30800.0,18.3787,18.3937,18.3787,18.3862,30800.0
2014-08-22 13:10:00,24.47,24.48,24.46,24.48,48800.0,18.3862,18.3937,18.3787,18.3937,48800.0
2014-08-22 13:20:00,24.48,24.49,24.46,24.48,40400.0,18.3937,18.4012,18.3787,18.3937,40400.0
2014-08-22 13:30:00,24.48,24.5,24.47,24.48,32000.0,18.3937,18.4087,18.3862,18.3937,32000.0
2014-08-22 13:40:00,24.48,24.5,24.47,24.48,34800.0,18.3937,18.4087,18.3862,18.3937,34800.0
2014-08-22 13:50:00,24.48,24.49,24.46,24.47,44800.0,18.3937,18.4012,18.3787,18.3862,44800.0
2014-08-22 14:00:00,24.47,24.47,24.43,24.46,60400.0,18.3862,18.3862,18.3561,18.3787,60400.0
2014-08-22 14:10:00,24.46,24.5,24.45,24.5,48400.0,18.3787,18.4087,18.3712,18.4087,48400.0
2014-08-22 14:20:00,24.49,24.49,24.45,24.45,40400.0,18.4012,18.4012,18.3712,18.3712,40400.0
2014-08-22 14:30:00,24.46,24.47,24.42,24.42,39600.0,18.3787,18.3862,18.3486,18.3486,39600.0
2014-08-22 14:40:00,24.42,24.45,24.41,24.43,30000.0,18.3486,18.3712,18.3411,18.3561,30000.0
2014-08-22 14:50:00,24.43,24.44,24.41,24.42,30800.0,18.3561,18.3637,18.3411,18.3486,30800.0
2014-08-22 15:00:00,24.41,24.43,24.4,24.43,38800.0,18.3411,18.3561,18.3336,18.3561,38800.0
2014-08-22 15:10:00,24.44,24.46,24.43,24.46,39200.0,18.3637,18.3787,18.3561,18.3787,39200.0
2014-08-22 15:20:00,24.46,24.46,24.44,24.45,52400.0,18.3787,18.3787,18.3637,18.3712,52400.0
2014-08-22 15:30:00,24.45,24.45,24.42,24.43,65200.0,18.3712,18.3712,18.3486,18.3561,65200.0
2014-08-22 15:40:00,24.43,24.44,24.38,24.39,138000.0,18.3561,18.3637,18.3186,18.3261,138000.0
2014-08-22 15:50:00,24.4,24.42,24.39,24.41,226800.0,18.3336,18.3486,18.3261,18.3411,226800.0
2014-08-25 09:30:00,24.46,24.53,24.43,24.52,98000.0,18.3787,18.4313,18.3561,18.4238,98000.0
2014-08-25 09:40:00,24.52,24.52,24.45,24.5,28400.0,18.4238,18.4238,18.3712,18.4087,28400.0
2014-08-25 09:50:00,24.5,24.52,24.48,24.5,60000.0,18.4087,18.4238,18.3937,18.4087,60000.0
2014-08-25 10:00:00,24.49,24.51,24.47,24.5,54000.0,18.4012,18.4163,18.3862,18.4087,54000.0
2014-08-25 10:10:00,24.49,24.49,24.45,24.48,37200.0,18.4012,18.4012,18.3712,18.3937,37200.0
2014-08-25 10:20:00,24.5,24.52,24.47,24.51,46800.0,18.4087,18.4238,18.3862,18.4163,46800.0
2014-08-25 10:30:00,24.51,24.53,24.49,24.53,63600.0,18.4163,18.4313,18.4012,18.4313,63600.0
2014-08-25 10:40:00,24.53,24.57,24.52,24.55,77200.0,18.4313,18.4613,18.4238,18.4463,77200.0
2014-08-25 10:50:00,24.55,24.59,24.55,24.58,71200.0,18.4463,18.4764,18.4463,18.4689,71200.0
2014-08-25 11:00:00,24.58,24.64,24.58,24.6,73600.0,18.4689,18.5139,18.4689,18.4839,73600.0
2014-08-25 11:10:00,24.61,24.62,24.6,24.6,79200.0,18.4914,18.4989,18.4839,18.4839,79200.0
2014-08-25 11:20:00,24.61,24.62,24.58,24.6,74000.0,18.4914,18.4989,18.4689,18.4839,74000.0
2014-08-25 11:30:00,24.6,24.63,24.6,24.61,31200.0,18.4839,18.5064,18.4839,18.4914,31200.0
2014-08-25 11:40:00,24.61,24.62,24.57,24.58,58000.0,18.4914,18.4989,18.4613,18.4689,58000.0
2014-08-25 11:50:00,24.58,24.6,24.57,24.57,59200.0,18.4689,18.4839,18.4613,18.4613,59200.0
2014-08-25 12:00:00,24.57,24.6,24.57,24.6,35200.0,18.4613,18.4839,18.4613,18.4839,35200.0
2014-08-25 12:10:00,24.6,24.6,24.58,24.59,38400.0,18.4839,18.4839,18.4689,18.4764,38400.0
2014-08-25 12:20:00,24.59,24.6,24.58,24.59,29200.0,18.4764,18.4839,18.4689,18.4764,29200.0
2014-08-25 12:30:00,24.59,24.59,24.57,24.57,18800.0,18.4764,18.4764,18.4613,18.4613,18800.0
2014-08-25 12:40:00,24.57,24.57,24.54,24.54,20000.0,18.4613,18.4613,18.4388,18.4388,20000.0
2014-08-25 12:50:00,24.54,24.54,24.53,24.54,20000.0,18.4388,18.4388,18.4313,18.4388,20000.0
2014-08-25 13:00:00,24.53,24.53,24.51,24.52,26000.0,18.4313,18.4313,18.4163,18.4238,26000.0
2014-08-25 13:10:00,24.52,24.53,24.51,24.51,21200.0,18.4238,18.4313,18.4163,18.4163,21200.0
2014-08-25 13:20:00,24.51,24.53,24.5,24.53,12800.0,18.4163,18.4313,18.4087,18.4313,12800.0
2014-08-25 13:30:00,24.53,24.54,24.5,24.5,45600.0,18.4313,18.4388,18.4087,18.4087,45600.0
2014-08-25 13:40:00,24.5,24.5,24.49,24.49,28800.0,18.4087,18.4087,18.4012,18.4012,28800.0
2014-08-25 13:50:00,24.5,24.53,24.49,24.52,44400.0,18.4087,18.4313,18.4012,18.4238,44400.0
2014-08-25 14:00:00,24.52,24.53,24.51,24.52,60400.0,18.4238,18.4313,18.4163,18.4238,60400.0
2014-08-25 14:10:00,24.51,24.56,24.51,24.55,62400.0,18.4163,18.4538,18.4163,18.4463,62400.0
2014-08-25 14:20:00,24.55,24.56,24.53,24.54,37600.0,18.4463,18.4538,18.4313,18.4388,37600.0
2014-08-25 14:30:00,24.55,24.55,24.53,24.55,41200.0,18.4463,18.4463,18.4313,18.4463,41200.0
2014-08-25 14:40:00,24.55,24.56,24.54,24.54,64800.0,18.4463,18.4538,18.4388,18.4388,64800.0
2014-08-25 14:50:00,24.54,24.55,24.53,24.55,46800.0,18.4388,18.4463,18.4313,18.4463,46800.0
2014-08-25 15:00:00,24.55,24.55,24.52,24.53,58400.0,18.4463,18.4463,18.4238,18.4313,58400.0
2014-08-25 15:10:00,24.53,24.54,24.5,24.52,52400.0,18.4313,18.4388,18.4087,18.4238,52400.0
2014-08-25 15:20:00,24.52,24.52,24.48,24.48,64400.0,18.4238,18.4238,18.3937,18.3937,64400.0
2014-08-25 15:30:00,24.49,24.52,24.48,24.52,67600.0,18.4012,18.4238,18.3937,18.4238,67600.0
2014-08-25 15:40:00,24.52,24.54,24.52,24.52,68800.0,18.4238,18.4388,18.4238,18.4238,68800.0
2014-08-25 15:50:00,24.52,24.55,24.52,24.55,259600.0,18.4238,18.4463,18.4238,18.4463,259600.0
2014-08-26 09:30:00,24.52,24.56,24.43,24.53,114000.0,18.4238,18.4538,18.3561,18.4313,114000.0
2014-08-26 09:40:00,24.53,24.53,24.48,24.51,69600.0,18.4313,18.4313,18.3937,18.4163,69600.0
2014-08-26 09:50:00,24.52,24.55,24.48,24.5,73600.0,18.4238,18.4463,18.3937,18.4087,73600.0
2014-08-26 10:00:00,24.49,24.51,24.42,24.45,102800.0,18.4012,18.4163,18.3486,18.3712,102800.0
2014-08-26 10:10:00,24.45,24.48,24.44,24.44,128000.0,18.3712,18.3937,18.3637,18.3637,128000.0
2014-08-26 10:20:00,24.44,24.44,24.4,24.4,64400.0,18.3637,18.3637,18.3336,18.3336,64400.0
2014-08-26 10:30:00,24.4,24.45,24.4,24.43,108400.0,18.3336,18.3712,18.3336,18.3561,108400.0
2014-08-26 10:40:00,24.43,24.44,24.4,24.41,70800.0,18.3561,18.3637,18.3336,18.3411,70800.0
2014-08-26 10:50:00,24.41,24.42,24.38,24.4,73600.0,18.3411,18.3486,18.3186,18.3336,73600.0
2014-08-26 11:00:00,24.4,24.41,24.39,24.4,81600.0,18.3336,18.3411,18.3261,18.3336,81600.0
2014-08-26 11:10:00,24.4,24.4,24.39,24.39,90800.0,18.3336,18.3336,18.3261,18.3261,90800.0
2014-08-26 11:20:00,24.39,24.41,24.38,24.4,69200.0,18.3261,18.3411,18.3186,18.3336,69200.0
2014-08-26 11:30:00,24.41,24.41,24.38,24.38,116400.0,18.3411,18.3411,18.3186,18.3186,116400.0
2014-08-26 11:40:00,24.39,24.39,24.34,24.34,76400.0,18.3261,18.3261,18.2885,18.2885,76400.0
2014-08-26 11:50:00,24.34,24.35,24.32,24.33,100400.0,18.2885,18.296,18.2735,18.281,100400.0
2014-08-26 12:00:00,24.32,24.33,24.31,24.32,84800.0,18.2735,18.281,18.266,18.2735,84800.0
2014-08-26 12:10:00,24.32,24.33,24.31,24.31,46800.0,18.2735,18.281,18.266,18.266,46800.0
2014-08-26 12:20:00,24.31,24.36,24.31,24.34,85200.0,18.266,18.3036,18.266,18.2885,85200.0
2014-08-26 12:30:00,24.35,24.37,24.34,24.37,51200.0,18.296,18.3111,18.2885,18.3111,51200.0
2014-08-26 12:40:00,24.37,24.37,24.31,24.31,72000.0,18.3111,18.3111,18.266,18.266,72000.0
2014-08-26 12:50:00,24.31,24.31,24.27,24.28,118400.0,18.266,18.266,18.2359,18.2434,118400.0
2014-08-26 13:00:00,24.28,24.28,24.25,24.26,84000.0,18.2434,18.2434,18.2209,18.2284,84000.0
2014-08-26 13:10:00,24.26,24.3,24.26,24.3,110000.0,18.2284,18.2585,18.2284,18.2585,110000.0
2014-08-26 13:20:00,24.3,24.32,24.29,24.32,62400.0,18.2585,18.2735,18.251,18.2735,62400.0
2014-08-26 13:30:00,24.32,24.35,24.32,24.34,102800.0,18.2735,18.296,18.2735,18.2885,102800.0
2014-08-26 13:40:00,24.34,24.35,24.32,24.33,134800.0,18.2885,18.296,18.2735,18.281,134800.0
2014-08-26 13:50:00,24.32,24.33,24.3,24.32,55200.0,18.2735,18.281,18.2585,18.2735,55200.0
2014-08-26 14:00:00,24.32,24.32,24.28,24.28,76800.0,18.2735,18.2735,18.2434,18.2434,76800.0
2014-08-26 14:10:00,24.28,24.28,24.23,24.23,75600.0,18.2434,18.2434,18.2059,18.2059,75600.0
2014-08-26 14:20:00,24.22,24.23,24.19,24.2,88800.0,18.1984,18.2059,18.1758,18.1833,88800.0
2014-08-26 14:30:00,24.2,24.21,24.18,24.18,212400.0,18.1833,18.1908,18.1683,18.1683,212400.0
2014-08-26 14:40:00,24.19,24.22,24.19,24.21,144000.0,18.1758,18.1984,18.1758,18.1908,144000.0
2014-08-26 14:50:00,24.21,24.21,24.19,24.2,79600.0,18.1908,18.1908,18.1758,18.1833,79600.0
2014-08-26 15:00:00,24.2,24.23,24.2,24.22,106800.0,18.1833,18.2059,18.1833,18.1984,106800.0
2014-08-26 15:10:00,24.22,24.22,24.2,24.2,90400.0,18.1984,18.1984,18.1833,18.1833,90400.0
2014-08-26 15:20:00,24.2,24.23,24.2,24.2,144400.0,18.1833,18.2059,18.1833,18.1833,144400.0
2014-08-26 15:30:00,24.2,24.21,24.19,24.19,122800.0,18.1833,18.1908,18.1758,18.1758,122800.0
2014-08-26 15:40:00,24.19,24.2,24.19,24.19,171600.0,18.1758,18.1833,18.1758,18.1758,171600.0
2014-08-26 15:50:00,24.2,24.2,24.17,24.18,517200.0,18.1833,18.1833,18.1608,18.1683,517200.0
2014-08-27 09:30:00,24.04,24.13,24.0,24.1,222800.0,18.1983,18.2664,18.168,18.2437,222800.0
2014-08-27 09:40:00,24.12,24.21,24.06,24.15,256400.0,18.2588,18.327,18.2134,18.2815,256400.0
2014-08-27 09:50:00,24.15,24.16,24.12,24.15,177200.0,18.2815,18.2891,18.2588,18.2815,177200.0
2014-08-27 10:00:00,24.14,24.15,24.11,24.11,153200.0,18.274,18.2815,18.2513,18.2513,153200.0
2014-08-27 10:10:00,24.12,24.19,24.12,24.16,83600.0,18.2588,18.3118,18.2588,18.2891,83600.0
2014-08-27 10:20:00,24.17,24.18,24.16,24.17,62400.0,18.2967,18.3043,18.2891,18.2967,62400.0
2014-08-27 10:30:00,24.17,24.21,24.16,24.19,80800.0,18.2967,18.327,18.2891,18.3118,80800.0
2014-08-27 10:40:00,24.19,24.23,24.19,24.22,152000.0,18.3118,18.3421,18.3118,18.3345,152000.0
2014-08-27 10:50:00,24.21,24.23,24.21,24.22,122000.0,18.327,18.3421,18.327,18.3345,122000.0
2014-08-27 11:00:00,24.22,24.22,24.18,24.2,89200.0,18.3345,18.3345,18.3043,18.3194,89200.0
2014-08-27 11:10:00,24.2,24.22,24.18,24.22,116000.0,18.3194,18.3345,18.3043,18.3345,116000.0
2014-08-27 11:20:00,24.22,24.23,24.21,24.22,140000.0,18.3345,18.3421,18.327,18.3345,140000.0
2014-08-27 11:30:00,24.22,24.25,24.21,24.24,148000.0,18.3345,18.3572,18.327,18.3497,148000.0
2014-08-27 11:40:00,24.24,24.25,24.22,24.23,66400.0,18.3497,18.3572,18.3345,18.3421,66400.0
2014-08-27 11:50:00,24.23,24.23,24.2,24.21,47600.0,18.3421,18.3421,18.3194,18.327,47600.0
2014-08-27 12:00:00,24.21,24.24,24.21,24.22,74400.0,18.327,18.3497,18.327,18.3345,74400.0
2014-08-27 12:10:00,24.22,24.23,24.21,24.21,96000.0,18.3345,18.3421,18.327,18.327,96000.0
2014-08-27 12:20:00,24.21,24.23,24.21,24.21,53600.0,18.327,18.3421,18.327,18.327,53600.0
2014-08-27 12:30:00,24.21,24.21,24.17,24.17,57200.0,18.327,18.327,18.2967,18.2967,57200.0
2014-08-27 12:40:00,24.18,24.2,24.18,24.19,61600.0,18.3043,18.3194,18.3043,18.3118,61600.0
2014-08-27 12:50:00,24.2,24.2,24.18,24.18,45200.0,18.3194,18.3194,18.3043,18.3043,45200.0
2014-08-27 13:00:00,24.18,24.18,24.17,24.17,43200.0,18.3043,18.3043,18.2967,18.2967,43200.0
2014-08-27 13:10:00,24.17,24.17,24.14,24.16,76400.0,18.2967,18.2967,18.274,18.2891,76400.0
2014-08-27 13:20:00,24.16,24.17,24.15,24.15,97200.0,18.2891,18.2967,18.2815,18.2815,97200.0
2014-08-27 13:30:00,24.15,24.16,24.15,24.16,51200.0,18.2815,18.2891,18.2815,18.2891,51200.0
2014-08-27 13:40:00,24.15,24.16,24.15,24.15,52800.0,18.2815,18.2891,18.2815,18.2815,52800.0
2014-08-27 13:50:00,24.15,24.16,24.15,24.16,40000.0,18.2815,18.2891,18.2815,18.2891,40000.0
2014-08-27 14:00:00,24.16,24.16,24.15,24.16,74800.0,18.2891,18.2891,18.2815,18.2891,74800.0
2014-08-27 14:10:00,24.16,24.16,24.15,24.15,46800.0,18.2891,18.2891,18.2815,18.2815,46800.0
2014-08-27 14:20:00,24.15,24.16,24.14,24.15,93200.0,18.2815,18.2891,18.274,18.2815,93200.0
2014-08-27 14:30:00,24.16,24.18,24.16,24.18,56000.0,18.2891,18.3043,18.2891,18.3043,56000.0
2014-08-27 14:40:00,24.18,24.18,24.16,24.16,85600.0,18.3043,18.3043,18.2891,18.2891,85600.0
2014-08-27 14:50:00,24.16,24.16,24.13,24.13,79600.0,18.2891,18.2891,18.2664,18.2664,79600.0
2014-08-27 15:00:00,24.13,24.15,24.12,24.14,135600.0,18.2664,18.2815,18.2588,18.274,135600.0
2014-08-27 15:10:00,24.14,24.17,24.14,24.17,113200.0,18.274,18.2967,18.274,18.2967,113200.0
2014-08-27 15:20:00,24.17,24.17,24.16,24.16,89200.0,18.2967,18.2967,18.2891,18.2891,89200.0
2014-08-27 15:30:00,24.16,24.18,24.16,24.18,110400.0,18.2891,18.3043,18.2891,18.3043,110400.0
2014-08-27 15:40:00,24.18,24.23,24.18,24.22,215200.0,18.3043,18.3421,18.3043,18.3345,215200.0
2014-08-27 15:50:00,24.22,24.24,24.21,24.22,498800.0,18.3345,18.3497,18.327,18.3345,498800.0
2014-08-28 09:30:00,24.17,24.29,24.1,24.29,182800.0,18.2967,18.3875,18.2437,18.3875,182800.0
2014-08-28 09:40:00,24.29,24.36,24.25,24.31,106800.0,18.3875,18.4405,18.3572,18.4027,106800.0
2014-08-28 09:50:00,24.31,24.36,24.26,24.32,92000.0,18.4027,18.4405,18.3648,18.4102,92000.0
2014-08-28 10:00:00,24.32,24.36,24.3,24.35,68400.0,18.4102,18.4405,18.3951,18.4329,68400.0
2014-08-28 10:10:00,24.36,24.36,24.32,24.35,68800.0,18.4405,18.4405,18.4102,18.4329,68800.0
2014-08-28 10:20:00,24.34,24.43,24.34,24.41,117200.0,18.4254,18.4935,18.4254,18.4784,117200.0
2014-08-28 10:30:00,24.43,24.43,24.37,24.38,45200.0,18.4935,18.4935,18.4481,18.4557,45200.0
2014-08-28 10:40:00,24.38,24.39,24.31,24.34,80000.0,18.4557,18.4632,18.4027,18.4254,80000.0
2014-08-28 10:50:00,24.34,24.35,24.32,24.33,52400.0,18.4254,18.4329,18.4102,18.4178,52400.0
2014-08-28 11:00:00,24.33,24.35,24.31,24.34,48400.0,18.4178,18.4329,18.4027,18.4254,48400.0
2014-08-28 11:10:00,24.34,24.34,24.3,24.32,96800.0,18.4254,18.4254,18.3951,18.4102,96800.0
2014-08-28 11:20:00,24.32,24.33,24.27,24.29,37200.0,18.4102,18.4178,18.3724,18.3875,37200.0
2014-08-28 11:30:00,24.29,24.29,24.25,24.27,48400.0,18.3875,18.3875,18.3572,18.3724,48400.0
2014-08-28 11:40:00,24.27,24.27,24.22,24.22,47600.0,18.3724,18.3724,18.3345,18.3345,47600.0
2014-08-28 11:50:00,24.22,24.27,24.22,24.26,52000.0,18.3345,18.3724,18.3345,18.3648,52000.0
2014-08-28 12:00:00,24.26,24.27,24.24,24.27,92000.0,18.3648,18.3724,18.3497,18.3724,92000.0
2014-08-28 12:10:00,24.27,24.31,24.27,24.31,55200.0,18.3724,18.4027,18.3724,18.4027,55200.0
2014-08-28 12:20:00,24.3,24.32,24.3,24.32,25600.0,18.3951,18.4102,18.3951,18.4102,25600.0
2014-08-28 12:30:00,24.32,24.32,24.29,24.29,19200.0,18.4102,18.4102,18.3875,18.3875,19200.0
2014-08-28 12:40:00,24.3,24.32,24.29,24.3,18000.0,18.3951,18.4102,18.3875,18.3951,18000.0
2014-08-28 12:50:00,24.3,24.31,24.29,24.31,38000.0,18.3951,18.4027,18.3875,18.4027,38000.0
2014-08-28 13:00:00,24.32,24.35,24.31,24.35,21600.0,18.4102,18.4329,18.4027,18.4329,21600.0
2014-08-28 13:10:00,24.35,24.36,24.35,24.35,23200.0,18.4329,18.4405,18.4329,18.4329,23200.0
2014-08-28 13:20:00,24.34,24.38,24.33,24.38,42800.0,18.4254,18.4557,18.4178,18.4557,42800.0
2014-08-28 13:30:00,24.39,24.4,24.38,24.38,30800.0,18.4632,18.4708,18.4557,18.4557,30800.0
2014-08-28 13:40:00,24.38,24.4,24.38,24.39,16800.0,18.4557,18.4708,18.4557,18.4632,16800.0
2014-08-28 13:50:00,24.4,24.4,24.36,24.37,68000.0,18.4708,18.4708,18.4405,18.4481,68000.0
2014-08-28 14:00:00,24.37,24.37,24.34,24.35,43200.0,18.4481,18.4481,18.4254,18.4329,43200.0
2014-08-28 14:10:00,24.35,24.36,24.34,24.35,27200.0,18.4329,18.4405,18.4254,18.4329,27200.0
2014-08-28 14:20:00,24.35,24.35,24.34,24.34,42000.0,18.4329,18.4329,18.4254,18.4254,42000.0
2014-08-28 14:30:00,24.34,24.36,24.34,24.35,41600.0,18.4254,18.4405,18.4254,18.4329,41600.0
2014-08-28 14:40:00,24.36,24.36,24.35,24.35,44000.0,18.4405,18.4405,18.4329,18.4329,44000.0
2014-08-28 14:50:00,24.35,24.36,24.34,24.35,62800.0,18.4329,18.4405,18.4254,18.4329,62800.0
2014-08-28 15:00:00,24.34,24.36,24.33,24.35,76800.0,18.4254,18.4405,18.4178,18.4329,76800.0
2014-08-28 15:10:00,24.35,24.36,24.34,24.36,60400.0,18.4329,18.4405,18.4254,18.4405,60400.0
2014-08-28 15:20:00,24.36,24.38,24.36,24.36,68000.0,18.4405,18.4557,18.4405,18.4405,68000.0
2014-08-28 15:30:00,24.36,24.39,24.36,24.38,103600.0,18.4405,18.4632,18.4405,18.4557,103600.0
2014-08-28 15:40:00,24.38,24.38,24.36,24.36,98000.0,18.4557,18.4557,18.4405,18.4405,98000.0
2014-08-28 15:50:00,24.36,24.39,24.36,24.39,296000.0,18.4405,18.4632,18.4405,18.4632,296000.0
2014-08-29 09:30:00,24.44,24.51,24.39,24.47,118400.0,18.5011,18.5541,18.4632,18.5238,118400.0
2014-08-29 09:40:00,24.46,24.5,24.44,24.46,78400.0,18.5162,18.5465,18.5011,18.5162,78400.0
2014-08-29 09:50:00,24.46,24.49,24.45,24.49,87600.0,18.5162,18.5389,18.5086,18.5389,87600.0
2014-08-29 10:00:00,24.49,24.51,24.45,24.45,232000.0,18.5389,18.5541,18.5086,18.5086,232000.0
2014-08-29 10:10:00,24.46,24.47,24.42,24.43,113200.0,18.5162,18.5238,18.4859,18.4935,113200.0
2014-08-29 10:20:00,24.43,24.43,24.39,24.42,80000.0,18.4935,18.4935,18.4632,18.4859,80000.0
2014-08-29 10:30:00,24.42,24.44,24.42,24.43,101600.0,18.4859,18.5011,18.4859,18.4935,101600.0
2014-08-29 10:40:00,24.43,24.45,24.42,24.42,64400.0,18.4935,18.5086,18.4859,18.4859,64400.0
2014-08-29 10:50:00,24.42,24.42,24.4,24.41,70800.0,18.4859,18.4859,18.4708,18.4784,70800.0
2014-08-29 11:00:00,24.42,24.44,24.41,24.44,61600.0,18.4859,18.5011,18.4784,18.5011,61600.0
2014-08-29 11:10:00,24.44,24.45,24.43,24.43,130000.0,18.5011,18.5086,18.4935,18.4935,130000.0
2014-08-29 11:20:00,24.43,24.48,24.43,24.47,85200.0,18.4935,18.5314,18.4935,18.5238,85200.0
2014-08-29 11:30:00,24.47,24.49,24.46,24.49,60000.0,18.5238,18.5389,18.5162,18.5389,60000.0
2014-08-29 11:40:00,24.49,24.5,24.49,24.5,66400.0,18.5389,18.5465,18.5389,18.5465,66400.0
2014-08-29 11:50:00,24.5,24.51,24.49,24.5,81200.0,18.5465,18.5541,18.5389,18.5465,81200.0
2014-08-29 12:00:00,24.5,24.53,24.5,24.53,74800.0,18.5465,18.5692,18.5465,18.5692,74800.0
2014-08-29 12:10:00,24.53,24.54,24.52,24.52,45200.0,18.5692,18.5768,18.5616,18.5616,45200.0
2014-08-29 12:20:00,24.52,24.53,24.51,24.52,70000.0,18.5616,18.5692,18.5541,18.5616,70000.0
2014-08-29 12:30:00,24.52,24.53,24.5,24.53,59200.0,18.5616,18.5692,18.5465,18.5692,59200.0
2014-08-29 12:40:00,24.53,24.55,24.53,24.55,68000.0,18.5692,18.5843,18.5692,18.5843,68000.0
2014-08-29 12:50:00,24.55,24.57,24.55,24.56,34400.0,18.5843,18.5995,18.5843,18.5919,34400.0
2014-08-29 13:00:00,24.56,24.57,24.55,24.56,43600.0,18.5919,18.5995,18.5843,18.5919,43600.0
2014-08-29 13:10:00,24.56,24.58,24.54,24.56,68400.0,18.5919,18.6071,18.5768,18.5919,68400.0
2014-08-29 13:20:00,24.56,24.57,24.54,24.57,59600.0,18.5919,18.5995,18.5768,18.5995,59600.0
2014-08-29 13:30:00,24.57,24.57,24.54,24.56,23600.0,18.5995,18.5995,18.5768,18.5919,23600.0
2014-08-29 13:40:00,24.56,24.56,24.53,24.54,42800.0,18.5919,18.5919,18.5692,18.5768,42800.0
2014-08-29 13:50:00,24.54,24.56,24.54,24.54,86400.0,18.5768,18.5919,18.5768,18.5768,86400.0
2014-08-29 14:00:00,24.54,24.55,24.53,24.55,60000.0,18.5768,18.5843,18.5692,18.5843,60000.0
2014-08-29 14:10:00,24.55,24.55,24.53,24.54,68000.0,18.5843,18.5843,18.5692,18.5768,68000.0
2014-08-29 14:20:00,24.54,24.55,24.54,24.55,54000.0,18.5768,18.5843,18.5768,18.5843,54000.0
2014-08-29 14:30:00,24.55,24.55,24.53,24.53,83600.0,18.5843,18.5843,18.5692,18.5692,83600.0
2014-08-29 14:40:00,24.53,24.53,24.51,24.52,59600.0,18.5692,18.5692,18.5541,18.5616,59600.0
2014-08-29 14:50:00,24.52,24.52,24.51,24.52,46400.0,18.5616,18.5616,18.5541,18.5616,46400.0
2014-08-29 15:00:00,24.52,24.54,24.52,24.53,105600.0,18.5616,18.5768,18.5616,18.5692,105600.0
2014-08-29 15:10:00,24.54,24.55,24.53,24.54,127200.0,18.5768,18.5843,18.5692,18.5768,127200.0
2014-08-29 15:20:00,24.54,24.58,24.54,24.57,101600.0,18.5768,18.6071,18.5768,18.5995,101600.0
2014-08-29 15:30:00,24.57,24.61,24.57,24.6,239200.0,18.5995,18.6298,18.5995,18.6222,239200.0
2014-08-29 15:40:00,24.6,24.62,24.6,24.61,235600.0,18.6222,18.6373,18.6222,18.6298,235600.0
2014-08-29 15:50:00,24.61,24.63,24.6,24.61,372000.0,18.6298,18.6449,18.6222,18.6298,372000.0
2014-09-02 09:30:00,24.57,24.61,24.49,24.59,230800.0,18.5995,18.6298,18.5389,18.6146,230800.0
2014-09-02 09:40:00,24.58,24.63,24.56,24.62,82800.0,18.6071,18.6449,18.5919,18.6373,82800.0
2014-09-02 09:50:00,24.63,24.63,24.55,24.59,93200.0,18.6449,18.6449,18.5843,18.6146,93200.0
2014-09-02 10:00:00,24.59,24.62,24.49,24.49,236000.0,18.6146,18.6373,18.5389,18.5389,236000.0
2014-09-02 10:10:00,24.49,24.5,24.44,24.46,140000.0,18.5389,18.5465,18.5011,18.5162,140000.0
2014-09-02 10:20:00,24.46,24.49,24.41,24.43,348000.0,18.5162,18.5389,18.4784,18.4935,348000.0
2014-09-02 10:30:00,24.42,24.48,24.42,24.43,129600.0,18.4859,18.5314,18.4859,18.4935,129600.0
2014-09-02 10:40:00,24.44,24.45,24.42,24.44,94000.0,18.5011,18.5086,18.4859,18.5011,94000.0
2014-09-02 10:50:00,24.44,24.44,24.42,24.44,87200.0,18.5011,18.5011,18.4859,18.5011,87200.0
2014-09-02 11:00:00,24.44,24.45,24.4,24.4,89600.0,18.5011,18.5086,18.4708,18.4708,89600.0
2014-09-02 11:10:00,24.4,24.4,24.36,24.36,113200.0,18.4708,18.4708,18.4405,18.4405,113200.0
2014-09-02 11:20:00,24.37,24.38,24.33,24.33,60000.0,18.4481,18.4557,18.4178,18.4178,60000.0
2014-09-02 11:30:00,24.33,24.34,24.3,24.3,72800.0,18.4178,18.4254,18.3951,18.3951,72800.0
2014-09-02 11:40:00,24.3,24.3,24.27,24.29,110400.0,18.3951,18.3951,18.3724,18.3875,110400.0
2014-09-02 11:50:00,24.29,24.29,24.26,24.29,92000.0,18.3875,18.3875,18.3648,18.3875,92000.0
2014-09-02 12:00:00,24.29,24.3,24.28,24.29,160800.0,18.3875,18.3951,18.38,18.3875,160800.0
2014-09-02 12:10:00,24.29,24.3,24.28,24.29,138800.0,18.3875,18.3951,18.38,18.3875,138800.0
2014-09-02 12:20:00,24.29,24.3,24.29,24.29,79600.0,18.3875,18.3951,18.3875,18.3875,79600.0
2014-09-02 12:30:00,24.29,24.3,24.28,24.29,117200.0,18.3875,18.3951,18.38,18.3875,117200.0
2014-09-02 12:40:00,24.29,24.29,24.27,24.28,109600.0,18.3875,18.3875,18.3724,18.38,109600.0
2014-09-02 12:50:00,24.29,24.29,24.26,24.26,85600.0,18.3875,18.3875,18.3648,18.3648,85600.0
2014-09-02 13:00:00,24.26,24.27,24.23,24.27,75600.0,18.3648,18.3724,18.3421,18.3724,75600.0
2014-09-02 13:10:00,24.27,24.27,24.25,24.25,80400.0,18.3724,18.3724,18.3572,18.3572,80400.0
2014-09-02 13:20:00,24.24,24.25,24.23,24.24,79600.0,18.3497,18.3572,18.3421,18.3497,79600.0
2014-09-02 13:30:00,24.25,24.25,24.23,24.24,62400.0,18.3572,18.3572,18.3421,18.3497,62400.0
2014-09-02 13:40:00,24.24,24.25,24.22,24.24,77600.0,18.3497,18.3572,18.3345,18.3497,77600.0
2014-09-02 13:50:00,24.24,24.25,24.21,24.22,179200.0,18.3497,18.3572,18.327,18.3345,179200.0
2014-09-02 14:00:00,24.22,24.22,24.21,24.21,86400.0,18.3345,18.3345,18.327,18.327,86400.0
2014-09-02 14:10:00,24.21,24.25,24.21,24.25,91600.0,18.327,18.3572,18.327,18.3572,91600.0
2014-09-02 14:20:00,24.25,24.34,24.24,24.34,67200.0,18.3572,18.4254,18.3497,18.4254,67200.0
2014-09-02 14:30:00,24.34,24.38,24.34,24.34,127200.0,18.4254,18.4557,18.4254,18.4254,127200.0
2014-09-02 14:40:00,24.33,24.36,24.32,24.35,134000.0,18.4178,18.4405,18.4102,18.4329,134000.0
2014-09-02 14:50:00,24.36,24.37,24.32,24.32,91200.0,18.4405,18.4481,18.4102,18.4102,91200.0
2014-09-02 15:00:00,24.33,24.34,24.31,24.32,102000.0,18.4178,18.4254,18.4027,18.4102,102000.0
2014-09-02 15:10:00,24.32,24.32,24.28,24.3,212800.0,18.4102,18.4102,18.38,18.3951,212800.0
2014-09-02 15:20:00,24.3,24.31,24.26,24.27,193600.0,18.3951,18.4027,18.3648,18.3724,193600.0
2014-09-02 15:30:00,24.27,24.28,24.25,24.25,171600.0,18.3724,18.38,18.3572,18.3572,171600.0
2014-09-02 15:40:00,24.25,24.31,24.23,24.31,254000.0,18.3572,18.4027,18.3421,18.4027,254000.0
2014-09-02 15:50:00,24.32,24.33,24.29,24.3,496400.0,18.4102,18.4178,18.3875,18.3951,496400.0
2014-09-03 09:30:00,24.36,24.46,24.31,24.41,146000.0,18.4405,18.5162,18.4027,18.4784,146000.0
2014-09-03 09:40:00,24.43,24.49,24.42,24.43,63200.0,18.4935,18.5389,18.4859,18.4935,63200.0
2014-09-03 09:50:00,24.45,24.47,24.42,24.44,84000.0,18.5086,18.5238,18.4859,18.5011,84000.0
2014-09-03 10:00:00,24.44,24.47,24.44,24.45,182000.0,18.5011,18.5238,18.5011,18.5086,182000.0
2014-09-03 10:10:00,24.45,24.48,24.43,24.43,172400.0,18.5086,18.5314,18.4935,18.4935,172400.0
2014-09-03 10:20:00,24.44,24.52,24.44,24.52,198400.0,18.5011,18.5616,18.5011,18.5616,198400.0
2014-09-03 10:30:00,24.51,24.52,24.45,24.46,116800.0,18.5541,18.5616,18.5086,18.5162,116800.0
2014-09-03 10:40:00,24.46,24.47,24.45,24.46,185600.0,18.5162,18.5238,18.5086,18.5162,185600.0
2014-09-03 10:50:00,24.47,24.49,24.46,24.47,115600.0,18.5238,18.5389,18.5162,18.5238,115600.0
2014-09-03 11:00:00,24.48,24.48,24.43,24.43,54400.0,18.5314,18.5314,18.4935,18.4935,54400.0
2014-09-03 11:10:00,24.43,24.44,24.4,24.4,114400.0,18.4935,18.5011,18.4708,18.4708,114400.0
2014-09-03 11:20:00,24.4,24.41,24.38,24.38,77200.0,18.4708,18.4784,18.4557,18.4557,77200.0
2014-09-03 11:30:00,24.39,24.45,24.38,24.42,126000.0,18.4632,18.5086,18.4557,18.4859,126000.0
2014-09-03 11:40:00,24.42,24.45,24.41,24.45,164800.0,18.4859,18.5086,18.4784,18.5086,164800.0
2014-09-03 11:50:00,24.44,24.47,24.44,24.46,126000.0,18.5011,18.5238,18.5011,18.5162,126000.0
2014-09-03 12:00:00,24.45,24.47,24.43,24.44,110800.0,18.5086,18.5238,18.4935,18.5011,110800.0
2014-09-03 12:10:00,24.43,24.44,24.41,24.43,117600.0,18.4935,18.5011,18.4784,18.4935,117600.0
2014-09-03 12:20:00,24.43,24.48,24.42,24.44,145200.0,18.4935,18.5314,18.4859,18.5011,145200.0
2014-09-03 12:30:00,24.45,24.45,24.42,24.42,66000.0,18.5086,18.5086,18.4859,18.4859,66000.0
2014-09-03 12:40:00,24.42,24.42,24.38,24.4,59200.0,18.4859,18.4859,18.4557,18.4708,59200.0
2014-09-03 12:50:00,24.4,24.41,24.38,24.41,146400.0,18.4708,18.4784,18.4557,18.4784,146400.0
2014-09-03 13:00:00,24.42,24.43,24.41,24.42,104000.0,18.4859,18.4935,18.4784,18.4859,104000.0
2014-09-03 13:10:00,24.41,24.43,24.4,24.41,51200.0,18.4784,18.4935,18.4708,18.4784,51200.0
2014-09-03 13:20:00,24.41,24.43,24.39,24.4,54400.0,18.4784,18.4935,18.4632,18.4708,54400.0
2014-09-03 13:30:00,24.4,24.43,24.4,24.42,59600.0,18.4708,18.4935,18.4708,18.4859,59600.0
2014-09-03 13:40:00,24.42,24.42,24.4,24.4,44800.0,18.4859,18.4859,18.4708,18.4708,44800.0
2014-09-03 13:50:00,24.4,24.4,24.38,24.4,54800.0,18.4708,18.4708,18.4557,18.4708,54800.0
2014-09-03 14:00:00,24.4,24.42,24.39,24.41,100000.0,18.4708,18.4859,18.4632,18.4784,100000.0
2014-09-03 14:10:00,24.4,24.42,24.39,24.39,85600.0,18.4708,18.4859,18.4632,18.4632,85600.0
2014-09-03 14:20:00,24.4,24.4,24.38,24.4,72800.0,18.4708,18.4708,18.4557,18.4708,72800.0
2014-09-03 14:30:00,24.41,24.42,24.41,24.41,94800.0,18.4784,18.4859,18.4784,18.4784,94800.0
2014-09-03 14:40:00,24.41,24.42,24.39,24.39,76800.0,18.4784,18.4859,18.4632,18.4632,76800.0
2014-09-03 14:50:00,24.39,24.4,24.35,24.35,132800.0,18.4632,18.4708,18.4329,18.4329,132800.0
2014-09-03 15:00:00,24.35,24.37,24.34,24.37,97200.0,18.4329,18.4481,18.4254,18.4481,97200.0
2014-09-03 15:10:00,24.37,24.39,24.36,24.39,94400.0,18.4481,18.4632,18.4405,18.4632,94400.0
2014-09-03 15:20:00,24.4,24.4,24.38,24.38,94000.0,18.4708,18.4708,18.4557,18.4557,94000.0
2014-09-03 15:30:00,24.38,24.4,24.36,24.37,132400.0,18.4557,18.4708,18.4405,18.4481,132400.0
2014-09-03 15:40:00,24.37,24.39,24.36,24.39,202800.0,18.4481,18.4632,18.4405,18.4632,202800.0
2014-09-03 15:50:00,24.39,24.41,24.38,24.4,331200.0,18.4632,18.4784,18.4557,18.4708,331200.0
2014-09-04 09:30:00,24.38,24.46,24.35,24.41,229200.0,18.4557,18.5162,18.4329,18.4784,229200.0
2014-09-04 09:40:00,24.39,24.45,24.39,24.41,112800.0,18.4632,18.5086,18.4632,18.4784,112800.0
2014-09-04 09:50:00,24.41,24.41,24.33,24.34,226400.0,18.4784,18.4784,18.4178,18.4254,226400.0
2014-09-04 10:00:00,24.35,24.36,24.29,24.34,203600.0,18.4329,18.4405,18.3875,18.4254,203600.0
2014-09-04 10:10:00,24.35,24.35,24.31,24.31,92800.0,18.4329,18.4329,18.4027,18.4027,92800.0
2014-09-04 10:20:00,24.3,24.31,24.25,24.29,131600.0,18.3951,18.4027,18.3572,18.3875,131600.0
2014-09-04 10:30:00,24.29,24.31,24.26,24.3,98400.0,18.3875,18.4027,18.3648,18.3951,98400.0
2014-09-04 10:40:00,24.3,24.35,24.29,24.35,57600.0,18.3951,18.4329,18.3875,18.4329,57600.0
2014-09-04 10:50:00,24.35,24.39,24.33,24.38,80000.0,18.4329,18.4632,18.4178,18.4557,80000.0
2014-09-04 11:00:00,24.38,24.39,24.34,24.36,89600.0,18.4557,18.4632,18.4254,18.4405,89600.0
2014-09-04 11:10:00,24.36,24.39,24.36,24.39,112400.0,18.4405,18.4632,18.4405,18.4632,112400.0
2014-09-04 11:20:00,24.39,24.39,24.35,24.36,78800.0,18.4632,18.4632,18.4329,18.4405,78800.0
2014-09-04 11:30:00,24.36,24.36,24.33,24.34,82800.0,18.4405,18.4405,18.4178,18.4254,82800.0
2014-09-04 11:40:00,24.35,24.37,24.34,24.36,121600.0,18.4329,18.4481,18.4254,18.4405,121600.0
2014-09-04 11:50:00,24.36,24.37,24.35,24.36,149600.0,18.4405,18.4481,18.4329,18.4405,149600.0
2014-09-04 12:00:00,24.37,24.38,24.36,24.37,165600.0,18.4481,18.4557,18.4405,18.4481,165600.0
2014-09-04 12:10:00,24.37,24.38,24.34,24.36,108800.0,18.4481,18.4557,18.4254,18.4405,108800.0
2014-09-04 12:20:00,24.36,24.36,24.34,24.35,100400.0,18.4405,18.4405,18.4254,18.4329,100400.0
2014-09-04 12:30:00,24.35,24.36,24.35,24.36,118000.0,18.4329,18.4405,18.4329,18.4405,118000.0
2014-09-04 12:40:00,24.36,24.38,24.35,24.38,400400.0,18.4405,18.4557,18.4329,18.4557,400400.0
2014-09-04 12:50:00,24.37,24.4,24.37,24.37,132400.0,18.4481,18.4708,18.4481,18.4481,132400.0
2014-09-04 13:00:00,24.37,24.41,24.36,24.39,230800.0,18.4481,18.4784,18.4405,18.4632,230800.0
2014-09-04 13:10:00,24.39,24.4,24.36,24.38,144800.0,18.4632,18.4708,18.4405,18.4557,144800.0
2014-09-04 13:20:00,24.39,24.42,24.38,24.38,142000.0,18.4632,18.4859,18.4557,18.4557,142000.0
2014-09-04 13:30:00,24.38,24.39,24.36,24.38,222000.0,18.4557,18.4632,18.4405,18.4557,222000.0
2014-09-04 13:40:00,24.38,24.38,24.33,24.35,138400.0,18.4557,18.4557,18.4178,18.4329,138400.0
2014-09-04 13:50:00,24.34,24.37,24.34,24.36,43200.0,18.4254,18.4481,18.4254,18.4405,43200.0
2014-09-04 14:00:00,24.36,24.39,24.36,24.37,29200.0,18.4405,18.4632,18.4405,18.4481,29200.0
2014-09-04 14:10:00,24.37,24.37,24.34,24.35,71600.0,18.4481,18.4481,18.4254,18.4329,71600.0
2014-09-04 14:20:00,24.35,24.36,24.34,24.36,72800.0,18.4329,18.4405,18.4254,18.4405,72800.0
2014-09-04 14:30:00,24.36,24.36,24.27,24.28,350400.0,18.4405,18.4405,18.3724,18.38,350400.0
2014-09-04 14:40:00,24.28,24.29,24.26,24.26,90000.0,18.38,18.3875,18.3648,18.3648,90000.0
2014-09-04 14:50:00,24.26,24.27,24.22,24.23,186000.0,18.3648,18.3724,18.3345,18.3421,186000.0
2014-09-04 15:00:00,24.23,24.27,24.23,24.26,160800.0,18.3421,18.3724,18.3421,18.3648,160800.0
2014-09-04 15:10:00,24.26,24.26,24.19,24.2,236400.0,18.3648,18.3648,18.3118,18.3194,236400.0
2014-09-04 15:20:00,24.21,24.26,24.21,24.26,150000.0,18.327,18.3648,18.327,18.3648,150000.0
2014-09-04 15:30:00,24.26,24.26,24.23,24.23,203200.0,18.3648,18.3648,18.3421,18.3421,203200.0
2014-09-04 15:40:00,24.23,24.28,24.21,24.28,273600.0,18.3421,18.38,18.327,18.38,273600.0
2014-09-04 15:50:00,24.28,24.32,24.27,24.31,653600.0,18.38,18.4102,18.3724,18.4027,653600.0
2014-09-05 09:30:00,24.31,24.39,24.27,24.35,213200.0,18.4027,18.4632,18.3724,18.4329,213200.0
2014-09-05 09:40:00,24.34,24.36,24.32,24.35,164000.0,18.4254,18.4405,18.4102,18.4329,164000.0
2014-09-05 09:50:00,24.35,24.36,24.32,24.32,78800.0,18.4329,18.4405,18.4102,18.4102,78800.0
2014-09-05 10:00:00,24.33,24.34,24.28,24.33,397200.0,18.4178,18.4254,18.38,18.4178,397200.0
2014-09-05 10:10:00,24.33,24.37,24.32,24.36,155200.0,18.4178,18.4481,18.4102,18.4405,155200.0
2014-09-05 10:20:00,24.36,24.37,24.32,24.33,198800.0,18.4405,18.4481,18.4102,18.4178,198800.0
2014-09-05 10:30:00,24.33,24.34,24.31,24.32,120400.0,18.4178,18.4254,18.4027,18.4102,120400.0
2014-09-05 10:40:00,24.31,24.32,24.28,24.29,98400.0,18.4027,18.4102,18.38,18.3875,98400.0
2014-09-05 10:50:00,24.29,24.36,24.29,24.34,82400.0,18.3875,18.4405,18.3875,18.4254,82400.0
2014-09-05 11:00:00,24.33,24.36,24.32,24.35,137600.0,18.4178,18.4405,18.4102,18.4329,137600.0
2014-09-05 11:10:00,24.36,24.37,24.35,24.36,72400.0,18.4405,18.4481,18.4329,18.4405,72400.0
2014-09-05 11:20:00,24.36,24.4,24.36,24.4,74800.0,18.4405,18.4708,18.4405,18.4708,74800.0
2014-09-05 11:30:00,24.4,24.42,24.38,24.38,159200.0,18.4708,18.4859,18.4557,18.4557,159200.0
2014-09-05 11:40:00,24.38,24.42,24.37,24.42,65600.0,18.4557,18.4859,18.4481,18.4859,65600.0
2014-09-05 11:50:00,24.42,24.44,24.41,24.42,55600.0,18.4859,18.5011,18.4784,18.4859,55600.0
2014-09-05 12:00:00,24.43,24.43,24.42,24.43,70800.0,18.4935,18.4935,18.4859,18.4935,70800.0
2014-09-05 12:10:00,24.42,24.44,24.42,24.43,59200.0,18.4859,18.5011,18.4859,18.4935,59200.0
2014-09-05 12:20:00,24.43,24.43,24.4,24.4,90400.0,18.4935,18.4935,18.4708,18.4708,90400.0
2014-09-05 12:30:00,24.4,24.41,24.39,24.41,168000.0,18.4708,18.4784,18.4632,18.4784,168000.0
2014-09-05 12:40:00,24.41,24.42,24.4,24.42,88000.0,18.4784,18.4859,18.4708,18.4859,88000.0
2014-09-05 12:50:00,24.41,24.43,24.41,24.42,94400.0,18.4784,18.4935,18.4784,18.4859,94400.0
2014-09-05 13:00:00,24.42,24.43,24.41,24.43,62000.0,18.4859,18.4935,18.4784,18.4935,62000.0
2014-09-05 13:10:00,24.43,24.43,24.41,24.43,56800.0,18.4935,18.4935,18.4784,18.4935,56800.0
2014-09-05 13:20:00,24.43,24.43,24.4,24.42,56800.0,18.4935,18.4935,18.4708,18.4859,56800.0
2014-09-05 13:30:00,24.43,24.43,24.41,24.43,71200.0,18.4935,18.4935,18.4784,18.4935,71200.0
2014-09-05 13:40:00,24.43,24.43,24.41,24.42,59200.0,18.4935,18.4935,18.4784,18.4859,59200.0
2014-09-05 13:50:00,24.42,24.43,24.41,24.43,77200.0,18.4859,18.4935,18.4784,18.4935,77200.0
2014-09-05 14:00:00,24.43,24.46,24.43,24.46,104400.0,18.4935,18.5162,18.4935,18.5162,104400.0
2014-09-05 14:10:00,24.46,24.47,24.43,24.45,59600.0,18.5162,18.5238,18.4935,18.5086,59600.0
2014-09-05 14:20:00,24.45,24.45,24.43,24.43,80400.0,18.5086,18.5086,18.4935,18.4935,80400.0
2014-09-05 14:30:00,24.43,24.44,24.43,24.44,69600.0,18.4935,18.5011,18.4935,18.5011,69600.0
2014-09-05 14:40:00,24.43,24.44,24.4,24.42,105600.0,18.4935,18.5011,18.4708,18.4859,105600.0
2014-09-05 14:50:00,24.42,24.43,24.42,24.43,54400.0,18.4859,18.4935,18.4859,18.4935,54400.0
2014-09-05 15:00:00,24.43,24.45,24.43,24.44,78800.0,18.4935,18.5086,18.4935,18.5011,78800.0
2014-09-05 15:10:00,24.44,24.45,24.44,24.45,85200.0,18.5011,18.5086,18.5011,18.5086,85200.0
2014-09-05 15:20:00,24.45,24.46,24.42,24.42,116000.0,18.5086,18.5162,18.4859,18.4859,116000.0
2014-09-05 15:30:00,24.42,24.45,24.41,24.45,110000.0,18.4859,18.5086,18.4784,18.5086,110000.0
2014-09-05 15:40:00,24.44,24.47,24.43,24.46,250800.0,18.5011,18.5238,18.4935,18.5162,250800.0
2014-09-05 15:50:00,24.46,24.48,24.46,24.48,463200.0,18.5162,18.5314,18.5162,18.5314,463200.0
2014-09-08 09:30:00,24.48,24.5,24.38,24.4,196800.0,18.5314,18.5465,18.4557,18.4708,196800.0
2014-09-08 09:40:00,24.41,24.46,24.35,24.46,68000.0,18.4784,18.5162,18.4329,18.5162,68000.0
2014-09-08 09:50:00,24.45,24.49,24.42,24.43,67200.0,18.5086,18.5389,18.4859,18.4935,67200.0
2014-09-08 10:00:00,24.44,24.49,24.44,24.48,87200.0,18.5011,18.5389,18.5011,18.5314,87200.0
2014-09-08 10:10:00,24.48,24.49,24.43,24.43,88400.0,18.5314,18.5389,18.4935,18.4935,88400.0
2014-09-08 10:20:00,24.42,24.43,24.4,24.41,58000.0,18.4859,18.4935,18.4708,18.4784,58000.0
2014-09-08 10:30:00,24.4,24.41,24.36,24.4,73200.0,18.4708,18.4784,18.4405,18.4708,73200.0
2014-09-08 10:40:00,24.41,24.43,24.39,24.41,145600.0,18.4784,18.4935,18.4632,18.4784,145600.0
2014-09-08 10:50:00,24.41,24.43,24.41,24.42,51200.0,18.4784,18.4935,18.4784,18.4859,51200.0
2014-09-08 11:00:00,24.41,24.41,24.37,24.4,34800.0,18.4784,18.4784,18.4481,18.4708,34800.0
2014-09-08 11:10:00,24.4,24.42,24.4,24.42,31200.0,18.4708,18.4859,18.4708,18.4859,31200.0
2014-09-08 11:20:00,24.42,24.5,24.42,24.49,85200.0,18.4859,18.5465,18.4859,18.5389,85200.0
2014-09-08 11:30:00,24.5,24.5,24.46,24.46,92800.0,18.5465,18.5465,18.5162,18.5162,92800.0
2014-09-08 11:40:00,24.46,24.48,24.44,24.44,61600.0,18.5162,18.5314,18.5011,18.5011,61600.0
2014-09-08 11:50:00,24.44,24.45,24.42,24.44,21600.0,18.5011,18.5086,18.4859,18.5011,21600.0
2014-09-08 12:00:00,24.43,24.45,24.43,24.43,26800.0,18.4935,18.5086,18.4935,18.4935,26800.0
2014-09-08 12:10:00,24.43,24.43,24.41,24.42,17600.0,18.4935,18.4935,18.4784,18.4859,17600.0
2014-09-08 12:20:00,24.42,24.43,24.41,24.42,18800.0,18.4859,18.4935,18.4784,18.4859,18800.0
2014-09-08 12:30:00,24.42,24.42,24.39,24.39,34400.0,18.4859,18.4859,18.4632,18.4632,34400.0
2014-09-08 12:40:00,24.38,24.4,24.38,24.38,40000.0,18.4557,18.4708,18.4557,18.4557,40000.0
2014-09-08 12:50:00,24.38,24.4,24.38,24.39,18400.0,18.4557,18.4708,18.4557,18.4632,18400.0
2014-09-08 13:00:00,24.39,24.39,24.36,24.36,30400.0,18.4632,18.4632,18.4405,18.4405,30400.0
2014-09-08 13:10:00,24.36,24.37,24.31,24.31,32800.0,18.4405,18.4481,18.4027,18.4027,32800.0
2014-09-08 13:20:00,24.3,24.32,24.27,24.28,70000.0,18.3951,18.4102,18.3724,18.38,70000.0
2014-09-08 13:30:00,24.28,24.31,24.26,24.3,38800.0,18.38,18.4027,18.3648,18.3951,38800.0
2014-09-08 13:40:00,24.29,24.3,24.25,24.27,36000.0,18.3875,18.3951,18.3572,18.3724,36000.0
2014-09-08 13:50:00,24.27,24.3,24.27,24.3,28400.0,18.3724,18.3951,18.3724,18.3951,28400.0
2014-09-08 14:00:00,24.3,24.32,24.3,24.31,40800.0,18.3951,18.4102,18.3951,18.4027,40800.0
2014-09-08 14:10:00,24.31,24.32,24.3,24.32,46000.0,18.4027,18.4102,18.3951,18.4102,46000.0
2014-09-08 14:20:00,24.32,24.32,24.3,24.32,34000.0,18.4102,18.4102,18.3951,18.4102,34000.0
2014-09-08 14:30:00,24.32,24.34,24.32,24.33,51200.0,18.4102,18.4254,18.4102,18.4178,51200.0
2014-09-08 14:40:00,24.33,24.34,24.31,24.32,58800.0,18.4178,18.4254,18.4027,18.4102,58800.0
2014-09-08 14:50:00,24.32,24.35,24.31,24.33,38400.0,18.4102,18.4329,18.4027,18.4178,38400.0
2014-09-08 15:00:00,24.34,24.36,24.33,24.33,97200.0,18.4254,18.4405,18.4178,18.4178,97200.0
2014-09-08 15:10:00,24.33,24.35,24.32,24.34,136000.0,18.4178,18.4329,18.4102,18.4254,136000.0
2014-09-08 15:20:00,24.33,24.34,24.31,24.33,69600.0,18.4178,18.4254,18.4027,18.4178,69600.0
2014-09-08 15:30:00,24.33,24.34,24.31,24.33,138400.0,18.4178,18.4254,18.4027,18.4178,138400.0
2014-09-08 15:40:00,24.33,24.34,24.3,24.31,174800.0,18.4178,18.4254,18.3951,18.4027,174800.0
2014-09-08 15:50:00,24.31,24.33,24.3,24.32,318400.0,18.4027,18.4178,18.3951,18.4102,318400.0
2014-09-09 09:30:00,24.2,24.27,24.07,24.1,221200.0,18.3194,18.3724,18.221,18.2437,221200.0
2014-09-09 09:40:00,24.1,24.1,23.98,24.03,203200.0,18.2437,18.2437,18.1529,18.1907,203200.0
2014-09-09 09:50:00,24.05,24.08,24.01,24.02,82400.0,18.2058,18.2286,18.1756,18.1831,82400.0
2014-09-09 10:00:00,24.0,24.05,23.99,24.0,199600.0,18.168,18.2058,18.1604,18.168,199600.0
2014-09-09 10:10:00,24.0,24.04,23.97,24.04,130400.0,18.168,18.1983,18.1453,18.1983,130400.0
2014-09-09 10:20:00,24.05,24.07,24.02,24.03,148400.0,18.2058,18.221,18.1831,18.1907,148400.0
2014-09-09 10:30:00,24.03,24.07,24.02,24.06,236800.0,18.1907,18.221,18.1831,18.2134,236800.0
2014-09-09 10:40:00,24.06,24.09,24.05,24.07,244000.0,18.2134,18.2361,18.2058,18.221,244000.0
2014-09-09 10:50:00,24.07,24.09,24.05,24.09,166400.0,18.221,18.2361,18.2058,18.2361,166400.0
2014-09-09 11:00:00,24.1,24.13,24.08,24.12,221200.0,18.2437,18.2664,18.2286,18.2588,221200.0
2014-09-09 11:10:00,24.12,24.14,24.1,24.1,88000.0,18.2588,18.274,18.2437,18.2437,88000.0
2014-09-09 11:20:00,24.1,24.1,24.06,24.09,337200.0,18.2437,18.2437,18.2134,18.2361,337200.0
2014-09-09 11:30:00,24.09,24.11,24.08,24.09,143200.0,18.2361,18.2513,18.2286,18.2361,143200.0
2014-09-09 11:40:00,24.09,24.1,24.06,24.1,97200.0,18.2361,18.2437,18.2134,18.2437,97200.0
2014-09-09 11:50:00,24.1,24.1,24.06,24.1,95600.0,18.2437,18.2437,18.2134,18.2437,95600.0
2014-09-09 12:00:00,24.09,24.12,24.08,24.11,124400.0,18.2361,18.2588,18.2286,18.2513,124400.0
2014-09-09 12:10:00,24.11,24.16,24.1,24.12,84400.0,18.2513,18.2891,18.2437,18.2588,84400.0
2014-09-09 12:20:00,24.11,24.14,24.11,24.11,106800.0,18.2513,18.274,18.2513,18.2513,106800.0
2014-09-09 12:30:00,24.11,24.11,24.08,24.09,33600.0,18.2513,18.2513,18.2286,18.2361,33600.0
2014-09-09 12:40:00,24.1,24.1,24.03,24.03,93200.0,18.2437,18.2437,18.1907,18.1907,93200.0
2014-09-09 12:50:00,24.03,24.04,24.01,24.02,67200.0,18.1907,18.1983,18.1756,18.1831,67200.0
2014-09-09 13:00:00,24.02,24.03,23.99,24.01,131200.0,18.1831,18.1907,18.1604,18.1756,131200.0
2014-09-09 13:10:00,24.01,24.03,23.97,23.97,153600.0,18.1756,18.1907,18.1453,18.1453,153600.0
2014-09-09 13:20:00,23.98,23.98,23.94,23.97,116000.0,18.1529,18.1529,18.1226,18.1453,116000.0
2014-09-09 13:30:00,23.97,23.99,23.93,23.93,120000.0,18.1453,18.1604,18.115,18.115,120000.0
2014-09-09 13:40:00,23.93,23.96,23.93,23.96,134000.0,18.115,18.1377,18.115,18.1377,134000.0
2014-09-09 13:50:00,23.96,23.98,23.93,23.96,121600.0,18.1377,18.1529,18.115,18.1377,121600.0
2014-09-09 14:00:00,23.95,23.98,23.95,23.95,89200.0,18.1301,18.1529,18.1301,18.1301,89200.0
2014-09-09 14:10:00,23.96,23.98,23.95,23.97,84000.0,18.1377,18.1529,18.1301,18.1453,84000.0
2014-09-09 14:20:00,23.98,24.0,23.96,23.99,85200.0,18.1529,18.168,18.1377,18.1604,85200.0
2014-09-09 14:30:00,24.0,24.02,23.98,24.01,68400.0,18.168,18.1831,18.1529,18.1756,68400.0
2014-09-09 14:40:00,24.02,24.03,23.99,24.01,111600.0,18.1831,18.1907,18.1604,18.1756,111600.0
2014-09-09 14:50:00,24.0,24.02,23.99,24.0,97600.0,18.168,18.1831,18.1604,18.168,97600.0
2014-09-09 15:00:00,24.0,24.01,23.97,23.97,120800.0,18.168,18.1756,18.1453,18.1453,120800.0
2014-09-09 15:10:00,23.97,23.98,23.93,23.95,192000.0,18.1453,18.1529,18.115,18.1301,192000.0
2014-09-09 15:20:00,23.95,23.95,23.91,23.93,151600.0,18.1301,18.1301,18.0999,18.115,151600.0
2014-09-09 15:30:00,23.94,23.95,23.91,23.92,162400.0,18.1226,18.1301,18.0999,18.1074,162400.0
2014-09-09 15:40:00,23.92,23.93,23.91,23.93,188400.0,18.1074,18.115,18.0999,18.115,188400.0
2014-09-09 15:50:00,23.93,23.94,23.92,23.92,538000.0,18.115,18.1226,18.1074,18.1074,538000.0
2014-09-10 09:30:00,23.9,24.02,23.85,23.86,374000.0,18.0923,18.1831,18.0544,18.062,374000.0
2014-09-10 09:40:00,23.87,23.92,23.86,23.89,212800.0,18.0696,18.1074,18.062,18.0847,212800.0
2014-09-10 09:50:00,23.89,23.92,23.85,23.87,84000.0,18.0847,18.1074,18.0544,18.0696,84000.0
2014-09-10 10:00:00,23.86,23.93,23.8,23.92,233600.0,18.062,18.115,18.0166,18.1074,233600.0
2014-09-10 10:10:00,23.92,23.94,23.84,23.84,145600.0,18.1074,18.1226,18.0469,18.0469,145600.0
2014-09-10 10:20:00,23.86,23.93,23.84,23.88,363200.0,18.062,18.115,18.0469,18.0772,363200.0
2014-09-10 10:30:00,23.89,23.93,23.86,23.91,259600.0,18.0847,18.115,18.062,18.0999,259600.0
2014-09-10 10:40:00,23.91,23.94,23.89,23.92,153200.0,18.0999,18.1226,18.0847,18.1074,153200.0
2014-09-10 10:50:00,23.92,23.94,23.89,23.9,79600.0,18.1074,18.1226,18.0847,18.0923,79600.0
2014-09-10 11:00:00,23.91,23.92,23.88,23.9,115600.0,18.0999,18.1074,18.0772,18.0923,115600.0
2014-09-10 11:10:00,23.9,23.96,23.88,23.93,99600.0,18.0923,18.1377,18.0772,18.115,99600.0
2014-09-10 11:20:00,23.93,23.99,23.93,23.97,81600.0,18.115,18.1604,18.115,18.1453,81600.0
2014-09-10 11:30:00,23.98,23.99,23.96,23.98,98000.0,18.1529,18.1604,18.1377,18.1529,98000.0
2014-09-10 11:40:00,23.99,23.99,23.95,23.97,76400.0,18.1604,18.1604,18.1301,18.1453,76400.0
2014-09-10 11:50:00,23.96,23.99,23.96,23.98,60400.0,18.1377,18.1604,18.1377,18.1529,60400.0
2014-09-10 12:00:00,23.97,24.0,23.96,24.0,57600.0,18.1453,18.168,18.1377,18.168,57600.0
2014-09-10 12:10:00,24.0,24.05,24.0,24.03,107600.0,18.168,18.2058,18.168,18.1907,107600.0
2014-09-10 12:20:00,24.03,24.06,24.02,24.05,64400.0,18.1907,18.2134,18.1831,18.2058,64400.0
2014-09-10 12:30:00,24.05,24.06,24.02,24.02,46400.0,18.2058,18.2134,18.1831,18.1831,46400.0
2014-09-10 12:40:00,24.03,24.03,24.01,24.02,19200.0,18.1907,18.1907,18.1756,18.1831,19200.0
2014-09-10 12:50:00,24.02,24.02,23.97,23.98,41600.0,18.1831,18.1831,18.1453,18.1529,41600.0
2014-09-10 13:00:00,23.98,23.99,23.96,23.98,152400.0,18.1529,18.1604,18.1377,18.1529,152400.0
2014-09-10 13:10:00,23.98,24.0,23.96,23.99,277600.0,18.1529,18.168,18.1377,18.1604,277600.0
2014-09-10 13:20:00,23.98,24.0,23.97,24.0,119600.0,18.1529,18.168,18.1453,18.168,119600.0
2014-09-10 13:30:00,24.0,24.0,23.96,23.97,123200.0,18.168,18.168,18.1377,18.1453,123200.0
2014-09-10 13:40:00,23.97,24.0,23.96,23.97,169200.0,18.1453,18.168,18.1377,18.1453,169200.0
2014-09-10 13:50:00,23.98,23.99,23.97,23.97,56400.0,18.1529,18.1604,18.1453,18.1453,56400.0
2014-09-10 14:00:00,23.97,23.99,23.96,23.96,45600.0,18.1453,18.1604,18.1377,18.1377,45600.0
2014-09-10 14:10:00,23.96,23.96,23.93,23.94,37200.0,18.1377,18.1377,18.115,18.1226,37200.0
2014-09-10 14:20:00,23.93,23.93,23.91,23.92,44800.0,18.115,18.115,18.0999,18.1074,44800.0
2014-09-10 14:30:00,23.91,23.93,23.9,23.9,50000.0,18.0999,18.115,18.0923,18.0923,50000.0
2014-09-10 14:40:00,23.9,23.93,23.89,23.92,80800.0,18.0923,18.115,18.0847,18.1074,80800.0
2014-09-10 14:50:00,23.91,23.93,23.89,23.9,56000.0,18.0999,18.115,18.0847,18.0923,56000.0
2014-09-10 15:00:00,23.91,23.96,23.91,23.96,78400.0,18.0999,18.1377,18.0999,18.1377,78400.0
2014-09-10 15:10:00,23.96,23.96,23.94,23.95,111600.0,18.1377,18.1377,18.1226,18.1301,111600.0
2014-09-10 15:20:00,23.95,23.97,23.95,23.96,63200.0,18.1301,18.1453,18.1301,18.1377,63200.0
2014-09-10 15:30:00,23.96,23.97,23.94,23.96,132400.0,18.1377,18.1453,18.1226,18.1377,132400.0
2014-09-10 15:40:00,23.95,23.97,23.92,23.92,202800.0,18.1301,18.1453,18.1074,18.1074,202800.0
2014-09-10 15:50:00,23.93,23.93,23.9,23.9,342400.0,18.115,18.115,18.0923,18.0923,342400.0
2014-09-11 09:30:00,23.9,23.97,23.77,23.77,167200.0,18.0923,18.1453,17.9939,17.9939,167200.0
2014-09-11 09:40:00,23.78,23.89,23.78,23.84,68400.0,18.0015,18.0847,18.0015,18.0469,68400.0
2014-09-11 09:50:00,23.84,23.85,23.76,23.78,81200.0,18.0469,18.0544,17.9863,18.0015,81200.0
2014-09-11 10:00:00,23.76,23.8,23.75,23.75,158000.0,17.9863,18.0166,17.9787,17.9787,158000.0
2014-09-11 10:10:00,23.75,23.83,23.74,23.82,137200.0,17.9787,18.0393,17.9712,18.0317,137200.0
2014-09-11 10:20:00,23.82,23.82,23.78,23.81,99600.0,18.0317,18.0317,18.0015,18.0242,99600.0
2014-09-11 10:30:00,23.82,23.82,23.76,23.77,222000.0,18.0317,18.0317,17.9863,17.9939,222000.0
2014-09-11 10:40:00,23.76,23.81,23.74,23.81,187200.0,17.9863,18.0242,17.9712,18.0242,187200.0
2014-09-11 10:50:00,23.81,23.84,23.79,23.83,107600.0,18.0242,18.0469,18.009,18.0393,107600.0
2014-09-11 11:00:00,23.82,23.89,23.82,23.88,60400.0,18.0317,18.0847,18.0317,18.0772,60400.0
2014-09-11 11:10:00,23.88,23.93,23.88,23.91,94400.0,18.0772,18.115,18.0772,18.0999,94400.0
2014-09-11 11:20:00,23.91,23.94,23.91,23.92,92000.0,18.0999,18.1226,18.0999,18.1074,92000.0
2014-09-11 11:30:00,23.93,23.96,23.92,23.92,136400.0,18.115,18.1377,18.1074,18.1074,136400.0
2014-09-11 11:40:00,23.92,23.93,23.91,23.92,272800.0,18.1074,18.115,18.0999,18.1074,272800.0
2014-09-11 11:50:00,23.93,23.93,23.89,23.91,272000.0,18.115,18.115,18.0847,18.0999,272000.0
2014-09-11 12:00:00,23.91,23.94,23.9,23.91,192400.0,18.0999,18.1226,18.0923,18.0999,192400.0
2014-09-11 12:10:00,23.91,23.91,23.89,23.91,37200.0,18.0999,18.0999,18.0847,18.0999,37200.0
2014-09-11 12:20:00,23.91,23.96,23.91,23.96,36000.0,18.0999,18.1377,18.0999,18.1377,36000.0
2014-09-11 12:30:00,23.95,23.99,23.94,23.98,60000.0,18.1301,18.1604,18.1226,18.1529,60000.0
2014-09-11 12:40:00,23.99,24.0,23.99,24.0,115200.0,18.1604,18.168,18.1604,18.168,115200.0
2014-09-11 12:50:00,24.0,24.02,24.0,24.01,58000.0,18.168,18.1831,18.168,18.1756,58000.0
2014-09-11 13:00:00,24.01,24.07,24.0,24.04,78800.0,18.1756,18.221,18.168,18.1983,78800.0
2014-09-11 13:10:00,24.04,24.06,24.04,24.04,40000.0,18.1983,18.2134,18.1983,18.1983,40000.0
2014-09-11 13:20:00,24.04,24.05,23.99,24.01,52400.0,18.1983,18.2058,18.1604,18.1756,52400.0
2014-09-11 13:30:00,24.01,24.04,24.01,24.02,68400.0,18.1756,18.1983,18.1756,18.1831,68400.0
2014-09-11 13:40:00,24.02,24.04,24.02,24.02,46000.0,18.1831,18.1983,18.1831,18.1831,46000.0
2014-09-11 13:50:00,24.03,24.04,24.02,24.04,122400.0,18.1907,18.1983,18.1831,18.1983,122400.0
2014-09-11 14:00:00,24.04,24.08,24.04,24.06,88800.0,18.1983,18.2286,18.1983,18.2134,88800.0
2014-09-11 14:10:00,24.07,24.08,24.05,24.06,161200.0,18.221,18.2286,18.2058,18.2134,161200.0
2014-09-11 14:20:00,24.06,24.08,24.06,24.08,58000.0,18.2134,18.2286,18.2134,18.2286,58000.0
2014-09-11 14:30:00,24.08,24.1,24.05,24.07,78000.0,18.2286,18.2437,18.2058,18.221,78000.0
2014-09-11 14:40:00,24.07,24.08,24.06,24.06,105600.0,18.221,18.2286,18.2134,18.2134,105600.0
2014-09-11 14:50:00,24.05,24.07,24.04,24.06,42800.0,18.2058,18.221,18.1983,18.2134,42800.0
2014-09-11 15:00:00,24.05,24.07,24.04,24.04,513200.0,18.2058,18.221,18.1983,18.1983,513200.0
2014-09-11 15:10:00,24.04,24.05,24.02,24.04,69600.0,18.1983,18.2058,18.1831,18.1983,69600.0
2014-09-11 15:20:00,24.04,24.05,24.04,24.04,74800.0,18.1983,18.2058,18.1983,18.1983,74800.0
2014-09-11 15:30:00,24.05,24.05,24.03,24.04,102800.0,18.2058,18.2058,18.1907,18.1983,102800.0
2014-09-11 15:40:00,24.04,24.04,24.02,24.03,175600.0,18.1983,18.1983,18.1831,18.1907,175600.0
2014-09-11 15:50:00,24.04,24.05,24.02,24.04,416800.0,18.1983,18.2058,18.1831,18.1983,416800.0
2014-09-12 09:30:00,23.89,23.93,23.8,23.87,107600.0,18.0847,18.115,18.0166,18.0696,107600.0
2014-09-12 09:40:00,23.89,23.91,23.84,23.84,84000.0,18.0847,18.0999,18.0469,18.0469,84000.0
2014-09-12 09:50:00,23.85,23.89,23.83,23.85,68000.0,18.0544,18.0847,18.0393,18.0544,68000.0
2014-09-12 10:00:00,23.83,23.86,23.76,23.76,98800.0,18.0393,18.062,17.9863,17.9863,98800.0
2014-09-12 10:10:00,23.77,23.81,23.75,23.81,71200.0,17.9939,18.0242,17.9787,18.0242,71200.0
2014-09-12 10:20:00,23.81,23.84,23.81,23.83,50800.0,18.0242,18.0469,18.0242,18.0393,50800.0
2014-09-12 10:30:00,23.84,23.9,23.83,23.84,98000.0,18.0469,18.0923,18.0393,18.0469,98000.0
2014-09-12 10:40:00,23.84,23.87,23.82,23.85,148400.0,18.0469,18.0696,18.0317,18.0544,148400.0
2014-09-12 10:50:00,23.85,23.87,23.83,23.85,19200.0,18.0544,18.0696,18.0393,18.0544,19200.0
2014-09-12 11:00:00,23.84,23.85,23.81,23.82,38400.0,18.0469,18.0544,18.0242,18.0317,38400.0
2014-09-12 11:10:00,23.82,23.82,23.76,23.78,48000.0,18.0317,18.0317,17.9863,18.0015,48000.0
2014-09-12 11:20:00,23.78,23.82,23.77,23.8,743600.0,18.0015,18.0317,17.9939,18.0166,743600.0
2014-09-12 11:30:00,23.8,23.8,23.75,23.77,66800.0,18.0166,18.0166,17.9787,17.9939,66800.0
2014-09-12 11:40:00,23.77,23.78,23.74,23.74,47600.0,17.9939,18.0015,17.9712,17.9712,47600.0
2014-09-12 11:50:00,23.74,23.76,23.72,23.75,66000.0,17.9712,17.9863,17.956,17.9787,66000.0
2014-09-12 12:00:00,23.74,23.75,23.71,23.74,106800.0,17.9712,17.9787,17.9485,17.9712,106800.0
2014-09-12 12:10:00,23.74,23.74,23.72,23.73,100000.0,17.9712,17.9712,17.956,17.9636,100000.0
2014-09-12 12:20:00,23.73,23.8,23.72,23.8,72400.0,17.9636,18.0166,17.956,18.0166,72400.0
2014-09-12 12:30:00,23.8,23.82,23.74,23.74,81200.0,18.0166,18.0317,17.9712,17.9712,81200.0
2014-09-12 12:40:00,23.74,23.75,23.72,23.74,72000.0,17.9712,17.9787,17.956,17.9712,72000.0
2014-09-12 12:50:00,23.75,23.75,23.7,23.72,101200.0,17.9787,17.9787,17.9409,17.956,101200.0
2014-09-12 13:00:00,23.72,23.74,23.72,23.73,52000.0,17.956,17.9712,17.956,17.9636,52000.0
2014-09-12 13:10:00,23.73,23.73,23.68,23.69,32400.0,17.9636,17.9636,17.9258,17.9333,32400.0
2014-09-12 13:20:00,23.68,23.68,23.62,23.63,124000.0,17.9258,17.9258,17.8803,17.8879,124000.0
2014-09-12 13:30:00,23.63,23.64,23.6,23.6,57200.0,17.8879,17.8955,17.8652,17.8652,57200.0
2014-09-12 13:40:00,23.6,23.63,23.59,23.62,66000.0,17.8652,17.8879,17.8576,17.8803,66000.0
2014-09-12 13:50:00,23.63,23.63,23.6,23.62,89200.0,17.8879,17.8879,17.8652,17.8803,89200.0
2014-09-12 14:00:00,23.62,23.64,23.61,23.64,59600.0,17.8803,17.8955,17.8728,17.8955,59600.0
2014-09-12 14:10:00,23.64,23.64,23.62,23.62,54800.0,17.8955,17.8955,17.8803,17.8803,54800.0
2014-09-12 14:20:00,23.62,23.62,23.56,23.56,90000.0,17.8803,17.8803,17.8349,17.8349,90000.0
2014-09-12 14:30:00,23.56,23.58,23.53,23.53,118400.0,17.8349,17.8501,17.8122,17.8122,118400.0
2014-09-12 14:40:00,23.53,23.54,23.5,23.54,96800.0,17.8122,17.8198,17.7895,17.8198,96800.0
2014-09-12 14:50:00,23.54,23.54,23.52,23.52,80400.0,17.8198,17.8198,17.8046,17.8046,80400.0
2014-09-12 15:00:00,23.52,23.57,23.51,23.56,262800.0,17.8046,17.8425,17.7971,17.8349,262800.0
2014-09-12 15:10:00,23.56,23.56,23.53,23.55,232400.0,17.8349,17.8349,17.8122,17.8273,232400.0
2014-09-12 15:20:00,23.55,23.58,23.55,23.58,190800.0,17.8273,17.8501,17.8273,17.8501,190800.0
2014-09-12 15:30:00,23.58,23.59,23.55,23.56,269200.0,17.8501,17.8576,17.8273,17.8349,269200.0
2014-09-12 15:40:00,23.55,23.56,23.52,23.53,196400.0,17.8273,17.8349,17.8046,17.8122,196400.0
2014-09-12 15:50:00,23.53,23.55,23.51,23.53,489600.0,17.8122,17.8273,17.7971,17.8122,489600.0
2014-09-15 09:30:00,23.61,23.72,23.57,23.72,339200.0,17.8728,17.956,17.8425,17.956,339200.0
2014-09-15 09:40:00,23.72,23.72,23.58,23.6,112400.0,17.956,17.956,17.8501,17.8652,112400.0
2014-09-15 09:50:00,23.61,23.61,23.57,23.59,106400.0,17.8728,17.8728,17.8425,17.8576,106400.0
2014-09-15 10:00:00,23.58,23.64,23.56,23.6,199200.0,17.8501,17.8955,17.8349,17.8652,199200.0
2014-09-15 10:10:00,23.61,23.66,23.59,23.64,162800.0,17.8728,17.9106,17.8576,17.8955,162800.0
2014-09-15 10:20:00,23.64,23.66,23.6,23.62,123200.0,17.8955,17.9106,17.8652,17.8803,123200.0
2014-09-15 10:30:00,23.62,23.64,23.55,23.56,85200.0,17.8803,17.8955,17.8273,17.8349,85200.0
2014-09-15 10:40:00,23.56,23.58,23.51,23.52,106000.0,17.8349,17.8501,17.7971,17.8046,106000.0
2014-09-15 10:50:00,23.52,23.56,23.51,23.56,113200.0,17.8046,17.8349,17.7971,17.8349,113200.0
2014-09-15 11:00:00,23.56,23.57,23.54,23.54,56800.0,17.8349,17.8425,17.8198,17.8198,56800.0
2014-09-15 11:10:00,23.55,23.57,23.53,23.54,66800.0,17.8273,17.8425,17.8122,17.8198,66800.0
2014-09-15 11:20:00,23.54,23.56,23.52,23.53,42800.0,17.8198,17.8349,17.8046,17.8122,42800.0
2014-09-15 11:30:00,23.52,23.54,23.52,23.54,55200.0,17.8046,17.8198,17.8046,17.8198,55200.0
2014-09-15 11:40:00,23.54,23.54,23.5,23.52,96000.0,17.8198,17.8198,17.7895,17.8046,96000.0
2014-09-15 11:50:00,23.52,23.53,23.48,23.49,85200.0,17.8046,17.8122,17.7744,17.7819,85200.0
2014-09-15 12:00:00,23.49,23.5,23.46,23.47,51200.0,17.7819,17.7895,17.7592,17.7668,51200.0
2014-09-15 12:10:00,23.48,23.48,23.45,23.46,82800.0,17.7744,17.7744,17.7516,17.7592,82800.0
2014-09-15 12:20:00,23.46,23.49,23.44,23.49,44400.0,17.7592,17.7819,17.7441,17.7819,44400.0
2014-09-15 12:30:00,23.48,23.48,23.45,23.45,37600.0,17.7744,17.7744,17.7516,17.7516,37600.0
2014-09-15 12:40:00,23.46,23.49,23.45,23.48,29600.0,17.7592,17.7819,17.7516,17.7744,29600.0
2014-09-15 12:50:00,23.49,23.5,23.49,23.5,44400.0,17.7819,17.7895,17.7819,17.7895,44400.0
2014-09-15 13:00:00,23.5,23.53,23.49,23.53,51200.0,17.7895,17.8122,17.7819,17.8122,51200.0
2014-09-15 13:10:00,23.53,23.54,23.52,23.54,34400.0,17.8122,17.8198,17.8046,17.8198,34400.0
2014-09-15 13:20:00,23.54,23.56,23.53,23.54,54400.0,17.8198,17.8349,17.8122,17.8198,54400.0
2014-09-15 13:30:00,23.54,23.58,23.54,23.58,42800.0,17.8198,17.8501,17.8198,17.8501,42800.0
2014-09-15 13:40:00,23.58,23.58,23.56,23.57,32000.0,17.8501,17.8501,17.8349,17.8425,32000.0
2014-09-15 13:50:00,23.56,23.57,23.54,23.55,39600.0,17.8349,17.8425,17.8198,17.8273,39600.0
2014-09-15 14:00:00,23.55,23.58,23.55,23.56,119200.0,17.8273,17.8501,17.8273,17.8349,119200.0
2014-09-15 14:10:00,23.57,23.57,23.55,23.56,62400.0,17.8425,17.8425,17.8273,17.8349,62400.0
2014-09-15 14:20:00,23.56,23.59,23.55,23.59,88800.0,17.8349,17.8576,17.8273,17.8576,88800.0
2014-09-15 14:30:00,23.59,23.61,23.59,23.61,85200.0,17.8576,17.8728,17.8576,17.8728,85200.0
2014-09-15 14:40:00,23.61,23.61,23.58,23.58,56400.0,17.8728,17.8728,17.8501,17.8501,56400.0
2014-09-15 14:50:00,23.58,23.59,23.56,23.57,84800.0,17.8501,17.8576,17.8349,17.8425,84800.0
2014-09-15 15:00:00,23.57,23.58,23.56,23.57,104000.0,17.8425,17.8501,17.8349,17.8425,104000.0
2014-09-15 15:10:00,23.57,23.57,23.54,23.54,124400.0,17.8425,17.8425,17.8198,17.8198,124400.0
2014-09-15 15:20:00,23.54,23.55,23.51,23.51,103600.0,17.8198,17.8273,17.7971,17.7971,103600.0
2014-09-15 15:30:00,23.51,23.54,23.51,23.53,185600.0,17.7971,17.8198,17.7971,17.8122,185600.0
2014-09-15 15:40:00,23.53,23.55,23.53,23.53,190400.0,17.8122,17.8273,17.8122,17.8122,190400.0
2014-09-15 15:50:00,23.53,23.55,23.52,23.54,382800.0,17.8122,17.8273,17.8046,17.8198,382800.0
2014-09-16 09:30:00,23.51,23.61,23.47,23.54,362800.0,17.7971,17.8728,17.7668,17.8198,362800.0
2014-09-16 09:40:00,23.55,23.57,23.46,23.53,205200.0,17.8273,17.8425,17.7592,17.8122,205200.0
2014-09-16 09:50:00,23.53,23.68,23.53,23.68,283600.0,17.8122,17.9258,17.8122,17.9258,283600.0
2014-09-16 10:00:00,23.68,23.72,23.62,23.65,174000.0,17.9258,17.956,17.8803,17.903,174000.0
2014-09-16 10:10:00,23.65,23.67,23.61,23.63,126400.0,17.903,17.9182,17.8728,17.8879,126400.0
2014-09-16 10:20:00,23.63,23.65,23.59,23.63,156000.0,17.8879,17.903,17.8576,17.8879,156000.0
2014-09-16 10:30:00,23.64,23.66,23.59,23.62,132400.0,17.8955,17.9106,17.8576,17.8803,132400.0
2014-09-16 10:40:00,23.61,23.7,23.61,23.69,152000.0,17.8728,17.9409,17.8728,17.9333,152000.0
2014-09-16 10:50:00,23.7,23.72,23.68,23.7,89200.0,17.9409,17.956,17.9258,17.9409,89200.0
2014-09-16 11:00:00,23.7,23.76,23.69,23.73,335600.0,17.9409,17.9863,17.9333,17.9636,335600.0
2014-09-16 11:10:00,23.73,23.75,23.7,23.71,146400.0,17.9636,17.9787,17.9409,17.9485,146400.0
2014-09-16 11:20:00,23.71,23.76,23.71,23.75,140400.0,17.9485,17.9863,17.9485,17.9787,140400.0
2014-09-16 11:30:00,23.75,23.81,23.73,23.8,428400.0,17.9787,18.0242,17.9636,18.0166,428400.0
2014-09-16 11:40:00,23.79,23.83,23.79,23.83,76800.0,18.009,18.0393,18.009,18.0393,76800.0
2014-09-16 11:50:00,23.83,23.87,23.83,23.84,88400.0,18.0393,18.0696,18.0393,18.0469,88400.0
2014-09-16 12:00:00,23.84,23.85,23.79,23.8,61600.0,18.0469,18.0544,18.009,18.0166,61600.0
2014-09-16 12:10:00,23.8,23.85,23.8,23.84,109600.0,18.0166,18.0544,18.0166,18.0469,109600.0
2014-09-16 12:20:00,23.84,23.86,23.81,23.81,222000.0,18.0469,18.062,18.0242,18.0242,222000.0
2014-09-16 12:30:00,23.81,23.82,23.79,23.8,125600.0,18.0242,18.0317,18.009,18.0166,125600.0
2014-09-16 12:40:00,23.79,23.8,23.77,23.77,156000.0,18.009,18.0166,17.9939,17.9939,156000.0
2014-09-16 12:50:00,23.77,23.78,23.76,23.76,101600.0,17.9939,18.0015,17.9863,17.9863,101600.0
2014-09-16 13:00:00,23.75,23.78,23.74,23.76,227600.0,17.9787,18.0015,17.9712,17.9863,227600.0
2014-09-16 13:10:00,23.77,23.78,23.74,23.78,262800.0,17.9939,18.0015,17.9712,18.0015,262800.0
2014-09-16 13:20:00,23.78,23.79,23.77,23.77,72000.0,18.0015,18.009,17.9939,17.9939,72000.0
2014-09-16 13:30:00,23.77,23.79,23.77,23.78,98000.0,17.9939,18.009,17.9939,18.0015,98000.0
2014-09-16 13:40:00,23.78,23.78,23.77,23.78,37600.0,18.0015,18.0015,17.9939,18.0015,37600.0
2014-09-16 13:50:00,23.78,23.79,23.76,23.76,70000.0,18.0015,18.009,17.9863,17.9863,70000.0
2014-09-16 14:00:00,23.77,23.77,23.75,23.77,72000.0,17.9939,17.9939,17.9787,17.9939,72000.0
2014-09-16 14:10:00,23.77,23.81,23.76,23.81,116800.0,17.9939,18.0242,17.9863,18.0242,116800.0
2014-09-16 14:20:00,23.81,23.82,23.8,23.81,218400.0,18.0242,18.0317,18.0166,18.0242,218400.0
2014-09-16 14:30:00,23.81,23.84,23.8,23.82,98800.0,18.0242,18.0469,18.0166,18.0317,98800.0
2014-09-16 14:40:00,23.81,23.82,23.79,23.8,348800.0,18.0242,18.0317,18.009,18.0166,348800.0
2014-09-16 14:50:00,23.8,23.82,23.8,23.8,364000.0,18.0166,18.0317,18.0166,18.0166,364000.0
2014-09-16 15:00:00,23.8,23.82,23.8,23.82,149200.0,18.0166,18.0317,18.0166,18.0317,149200.0
2014-09-16 15:10:00,23.82,23.83,23.8,23.82,177600.0,18.0317,18.0393,18.0166,18.0317,177600.0
2014-09-16 15:20:00,23.82,23.83,23.79,23.79,233200.0,18.0317,18.0393,18.009,18.009,233200.0
2014-09-16 15:30:00,23.79,23.8,23.76,23.77,369600.0,18.009,18.0166,17.9863,17.9939,369600.0
2014-09-16 15:40:00,23.77,23.81,23.77,23.81,213600.0,17.9939,18.0242,17.9939,18.0242,213600.0
2014-09-16 15:50:00,23.8,23.8,23.78,23.78,368400.0,18.0166,18.0166,18.0015,18.0015,368400.0
2014-09-17 09:30:00,23.91,23.91,23.75,23.87,120400.0,18.0999,18.0999,17.9787,18.0696,120400.0
2014-09-17 09:40:00,23.86,23.89,23.83,23.84,124000.0,18.062,18.0847,18.0393,18.0469,124000.0
2014-09-17 09:50:00,23.85,23.86,23.82,23.86,113200.0,18.0544,18.062,18.0317,18.062,113200.0
2014-09-17 10:00:00,23.86,23.86,23.76,23.78,50000.0,18.062,18.062,17.9863,18.0015,50000.0
2014-09-17 10:10:00,23.77,23.83,23.76,23.81,80000.0,17.9939,18.0393,17.9863,18.0242,80000.0
2014-09-17 10:20:00,23.81,23.82,23.79,23.81,78800.0,18.0242,18.0317,18.009,18.0242,78800.0
2014-09-17 10:30:00,23.8,23.83,23.8,23.83,301200.0,18.0166,18.0393,18.0166,18.0393,301200.0
2014-09-17 10:40:00,23.83,23.83,23.81,23.81,111200.0,18.0393,18.0393,18.0242,18.0242,111200.0
2014-09-17 10:50:00,23.81,23.83,23.81,23.82,308000.0,18.0242,18.0393,18.0242,18.0317,308000.0
2014-09-17 11:00:00,23.82,23.85,23.81,23.81,114400.0,18.0317,18.0544,18.0242,18.0242,114400.0
2014-09-17 11:10:00,23.81,23.83,23.79,23.82,298400.0,18.0242,18.0393,18.009,18.0317,298400.0
2014-09-17 11:20:00,23.82,23.84,23.81,23.82,221600.0,18.0317,18.0469,18.0242,18.0317,221600.0
2014-09-17 11:30:00,23.81,23.83,23.8,23.82,140800.0,18.0242,18.0393,18.0166,18.0317,140800.0
2014-09-17 11:40:00,23.82,23.83,23.8,23.81,66000.0,18.0317,18.0393,18.0166,18.0242,66000.0
2014-09-17 11:50:00,23.82,23.86,23.78,23.81,178400.0,18.0317,18.062,18.0015,18.0242,178400.0
2014-09-17 12:00:00,23.81,23.86,23.81,23.84,109200.0,18.0242,18.062,18.0242,18.0469,109200.0
2014-09-17 12:10:00,23.83,23.84,23.83,23.84,27600.0,18.0393,18.0469,18.0393,18.0469,27600.0
2014-09-17 12:20:00,23.83,23.84,23.8,23.82,42800.0,18.0393,18.0469,18.0166,18.0317,42800.0
2014-09-17 12:30:00,23.82,23.85,23.82,23.84,39600.0,18.0317,18.0544,18.0317,18.0469,39600.0
2014-09-17 12:40:00,23.84,23.85,23.83,23.83,51600.0,18.0469,18.0544,18.0393,18.0393,51600.0
2014-09-17 12:50:00,23.83,23.85,23.82,23.83,52000.0,18.0393,18.0544,18.0317,18.0393,52000.0
2014-09-17 13:00:00,23.83,23.85,23.82,23.84,43600.0,18.0393,18.0544,18.0317,18.0469,43600.0
2014-09-17 13:10:00,23.84,23.84,23.82,23.84,42800.0,18.0469,18.0469,18.0317,18.0469,42800.0
2014-09-17 13:20:00,23.84,23.84,23.82,23.83,45200.0,18.0469,18.0469,18.0317,18.0393,45200.0
2014-09-17 13:30:00,23.83,23.84,23.81,23.82,41600.0,18.0393,18.0469,18.0242,18.0317,41600.0
2014-09-17 13:40:00,23.82,23.85,23.82,23.83,57600.0,18.0317,18.0544,18.0317,18.0393,57600.0
2014-09-17 13:50:00,23.83,23.91,23.82,23.9,94400.0,18.0393,18.0999,18.0317,18.0923,94400.0
2014-09-17 14:00:00,23.91,24.0,23.75,23.79,367200.0,18.0999,18.168,17.9787,18.009,367200.0
2014-09-17 14:10:00,23.8,23.83,23.7,23.72,220800.0,18.0166,18.0393,17.9409,17.956,220800.0
2014-09-17 14:20:00,23.72,23.84,23.7,23.83,131600.0,17.956,18.0469,17.9409,18.0393,131600.0
2014-09-17 14:30:00,23.84,23.87,23.82,23.86,75200.0,18.0469,18.0696,18.0317,18.062,75200.0
2014-09-17 14:40:00,23.86,23.89,23.84,23.88,149200.0,18.062,18.0847,18.0469,18.0772,149200.0
2014-09-17 14:50:00,23.88,23.91,23.85,23.88,210800.0,18.0772,18.0999,18.0544,18.0772,210800.0
2014-09-17 15:00:00,23.9,23.99,23.87,23.99,311600.0,18.0923,18.1604,18.0696,18.1604,311600.0
2014-09-17 15:10:00,23.99,24.06,23.97,24.02,404000.0,18.1604,18.2134,18.1453,18.1831,404000.0
2014-09-17 15:20:00,24.02,24.03,23.93,23.93,312800.0,18.1831,18.1907,18.115,18.115,312800.0
2014-09-17 15:30:00,23.93,23.94,23.84,23.86,296000.0,18.115,18.1226,18.0469,18.062,296000.0
2014-09-17 15:40:00,23.86,23.86,23.78,23.82,295200.0,18.062,18.062,18.0015,18.0317,295200.0
2014-09-17 15:50:00,23.82,23.85,23.81,23.82,432400.0,18.0317,18.0544,18.0242,18.0317,432400.0
2014-09-18 09:30:00,23.82,23.91,23.72,23.74,146800.0,18.0317,18.0999,17.956,17.9712,146800.0
2014-09-18 09:40:00,23.74,23.78,23.65,23.71,153200.0,17.9712,18.0015,17.903,17.9485,153200.0
2014-09-18 09:50:00,23.73,23.75,23.69,23.73,94400.0,17.9636,17.9787,17.9333,17.9636,94400.0
2014-09-18 10:00:00,23.74,23.77,23.69,23.74,121200.0,17.9712,17.9939,17.9333,17.9712,121200.0
2014-09-18 10:10:00,23.75,23.77,23.71,23.77,162800.0,17.9787,17.9939,17.9485,17.9939,162800.0
2014-09-18 10:20:00,23.76,23.79,23.69,23.71,257600.0,17.9863,18.009,17.9333,17.9485,257600.0
2014-09-18 10:30:00,23.71,23.76,23.7,23.75,192000.0,17.9485,17.9863,17.9409,17.9787,192000.0
2014-09-18 10:40:00,23.75,23.79,23.74,23.77,88800.0,17.9787,18.009,17.9712,17.9939,88800.0
2014-09-18 10:50:00,23.77,23.78,23.75,23.77,127200.0,17.9939,18.0015,17.9787,17.9939,127200.0
2014-09-18 11:00:00,23.77,23.78,23.74,23.75,109200.0,17.9939,18.0015,17.9712,17.9787,109200.0
2014-09-18 11:10:00,23.75,23.76,23.74,23.75,55600.0,17.9787,17.9863,17.9712,17.9787,55600.0
2014-09-18 11:20:00,23.75,23.77,23.74,23.77,60000.0,17.9787,17.9939,17.9712,17.9939,60000.0
2014-09-18 11:30:00,23.76,23.8,23.75,23.78,109200.0,17.9863,18.0166,17.9787,18.0015,109200.0
2014-09-18 11:40:00,23.78,23.78,23.75,23.75,79200.0,18.0015,18.0015,17.9787,17.9787,79200.0
2014-09-18 11:50:00,23.75,23.75,23.71,23.73,116800.0,17.9787,17.9787,17.9485,17.9636,116800.0
2014-09-18 12:00:00,23.73,23.73,23.67,23.68,60800.0,17.9636,17.9636,17.9182,17.9258,60800.0
2014-09-18 12:10:00,23.68,23.7,23.65,23.66,50000.0,17.9258,17.9409,17.903,17.9106,50000.0
2014-09-18 12:20:00,23.65,23.65,23.63,23.64,46000.0,17.903,17.903,17.8879,17.8955,46000.0
2014-09-18 12:30:00,23.63,23.64,23.6,23.63,48000.0,17.8879,17.8955,17.8652,17.8879,48000.0
2014-09-18 12:40:00,23.63,23.63,23.59,23.6,39600.0,17.8879,17.8879,17.8576,17.8652,39600.0
2014-09-18 12:50:00,23.6,23.63,23.58,23.63,67600.0,17.8652,17.8879,17.8501,17.8879,67600.0
2014-09-18 13:00:00,23.63,23.63,23.61,23.61,53200.0,17.8879,17.8879,17.8728,17.8728,53200.0
2014-09-18 13:10:00,23.61,23.63,23.59,23.6,51200.0,17.8728,17.8879,17.8576,17.8652,51200.0
2014-09-18 13:20:00,23.6,23.61,23.59,23.6,68400.0,17.8652,17.8728,17.8576,17.8652,68400.0
2014-09-18 13:30:00,23.61,23.61,23.58,23.6,1548000.0,17.8728,17.8728,17.8501,17.8652,1548000.0
2014-09-18 13:40:00,23.61,23.62,23.6,23.61,115600.0,17.8728,17.8803,17.8652,17.8728,115600.0
2014-09-18 13:50:00,23.62,23.63,23.61,23.61,47600.0,17.8803,17.8879,17.8728,17.8728,47600.0
2014-09-18 14:00:00,23.61,23.62,23.6,23.62,53600.0,17.8728,17.8803,17.8652,17.8803,53600.0
2014-09-18 14:10:00,23.62,23.62,23.6,23.6,38800.0,17.8803,17.8803,17.8652,17.8652,38800.0
2014-09-18 14:20:00,23.6,23.61,23.59,23.61,51200.0,17.8652,17.8728,17.8576,17.8728,51200.0
2014-09-18 14:30:00,23.61,23.62,23.6,23.61,52000.0,17.8728,17.8803,17.8652,17.8728,52000.0
2014-09-18 14:40:00,23.61,23.61,23.59,23.6,95600.0,17.8728,17.8728,17.8576,17.8652,95600.0
2014-09-18 14:50:00,23.6,23.61,23.6,23.6,60400.0,17.8652,17.8728,17.8652,17.8652,60400.0
2014-09-18 15:00:00,23.6,23.64,23.6,23.63,102800.0,17.8652,17.8955,17.8652,17.8879,102800.0
2014-09-18 15:10:00,23.63,23.68,23.63,23.68,75600.0,17.8879,17.9258,17.8879,17.9258,75600.0
2014-09-18 15:20:00,23.68,23.68,23.66,23.67,51200.0,17.9258,17.9258,17.9106,17.9182,51200.0
2014-09-18 15:30:00,23.67,23.69,23.67,23.69,118800.0,17.9182,17.9333,17.9182,17.9333,118800.0
2014-09-18 15:40:00,23.69,23.69,23.66,23.67,260800.0,17.9333,17.9333,17.9106,17.9182,260800.0
2014-09-18 15:50:00,23.67,23.67,23.64,23.65,498800.0,17.9182,17.9182,17.8955,17.903,498800.0
2014-09-19 09:30:00,23.75,23.82,23.63,23.68,1828800.0,17.9787,18.0317,17.8879,17.9258,1828800.0
2014-09-19 09:40:00,23.69,23.78,23.67,23.76,131600.0,17.9333,18.0015,17.9182,17.9863,131600.0
2014-09-19 09:50:00,23.75,23.82,23.74,23.82,75600.0,17.9787,18.0317,17.9712,18.0317,75600.0
2014-09-19 10:00:00,23.81,23.82,23.8,23.81,83600.0,18.0242,18.0317,18.0166,18.0242,83600.0
2014-09-19 10:10:00,23.82,23.84,23.78,23.78,113600.0,18.0317,18.0469,18.0015,18.0015,113600.0
2014-09-19 10:20:00,23.78,23.8,23.72,23.72,92000.0,18.0015,18.0166,17.956,17.956,92000.0
2014-09-19 10:30:00,23.71,23.74,23.71,23.73,278000.0,17.9485,17.9712,17.9485,17.9636,278000.0
2014-09-19 10:40:00,23.73,23.75,23.7,23.73,205200.0,17.9636,17.9787,17.9409,17.9636,205200.0
2014-09-19 10:50:00,23.73,23.79,23.73,23.79,86400.0,17.9636,18.009,17.9636,18.009,86400.0
2014-09-19 11:00:00,23.79,23.82,23.78,23.8,107200.0,18.009,18.0317,18.0015,18.0166,107200.0
2014-09-19 11:10:00,23.8,23.84,23.8,23.82,113600.0,18.0166,18.0469,18.0166,18.0317,113600.0
2014-09-19 11:20:00,23.82,23.84,23.8,23.81,110400.0,18.0317,18.0469,18.0166,18.0242,110400.0
2014-09-19 11:30:00,23.8,23.82,23.79,23.82,60400.0,18.0166,18.0317,18.009,18.0317,60400.0
2014-09-19 11:40:00,23.82,23.84,23.81,23.81,56400.0,18.0317,18.0469,18.0242,18.0242,56400.0
2014-09-19 11:50:00,23.81,23.84,23.81,23.83,230000.0,18.0242,18.0469,18.0242,18.0393,230000.0
2014-09-19 12:00:00,23.84,23.84,23.83,23.83,167200.0,18.0469,18.0469,18.0393,18.0393,167200.0
2014-09-19 12:10:00,23.83,23.87,23.83,23.85,128800.0,18.0393,18.0696,18.0393,18.0544,128800.0
2014-09-19 12:20:00,23.85,23.85,23.83,23.85,112000.0,18.0544,18.0544,18.0393,18.0544,112000.0
2014-09-19 12:30:00,23.85,23.86,23.83,23.85,198400.0,18.0544,18.062,18.0393,18.0544,198400.0
2014-09-19 12:40:00,23.85,23.85,23.8,23.8,46400.0,18.0544,18.0544,18.0166,18.0166,46400.0
2014-09-19 12:50:00,23.8,23.81,23.79,23.81,66000.0,18.0166,18.0242,18.009,18.0242,66000.0
2014-09-19 13:00:00,23.8,23.8,23.78,23.8,75600.0,18.0166,18.0166,18.0015,18.0166,75600.0
2014-09-19 13:10:00,23.79,23.79,23.77,23.78,42000.0,18.009,18.009,17.9939,18.0015,42000.0
2014-09-19 13:20:00,23.78,23.81,23.78,23.79,36800.0,18.0015,18.0242,18.0015,18.009,36800.0
2014-09-19 13:30:00,23.8,23.8,23.77,23.77,36000.0,18.0166,18.0166,17.9939,17.9939,36000.0
2014-09-19 13:40:00,23.77,23.77,23.75,23.75,62800.0,17.9939,17.9939,17.9787,17.9787,62800.0
2014-09-19 13:50:00,23.76,23.78,23.75,23.75,68400.0,17.9863,18.0015,17.9787,17.9787,68400.0
2014-09-19 14:00:00,23.76,23.78,23.75,23.75,47200.0,17.9863,18.0015,17.9787,17.9787,47200.0
2014-09-19 14:10:00,23.75,23.75,23.74,23.75,68800.0,17.9787,17.9787,17.9712,17.9787,68800.0
2014-09-19 14:20:00,23.75,23.77,23.75,23.75,111200.0,17.9787,17.9939,17.9787,17.9787,111200.0
2014-09-19 14:30:00,23.75,23.75,23.73,23.74,76800.0,17.9787,17.9787,17.9636,17.9712,76800.0
2014-09-19 14:40:00,23.74,23.77,23.73,23.77,101600.0,17.9712,17.9939,17.9636,17.9939,101600.0
2014-09-19 14:50:00,23.77,23.8,23.76,23.8,58000.0,17.9939,18.0166,17.9863,18.0166,58000.0
2014-09-19 15:00:00,23.79,23.8,23.78,23.8,50400.0,18.009,18.0166,18.0015,18.0166,50400.0
2014-09-19 15:10:00,23.79,23.8,23.78,23.78,147200.0,18.009,18.0166,18.0015,18.0015,147200.0
2014-09-19 15:20:00,23.78,23.8,23.78,23.78,94800.0,18.0015,18.0166,18.0015,18.0015,94800.0
2014-09-19 15:30:00,23.78,23.8,23.78,23.8,98000.0,18.0015,18.0166,18.0015,18.0166,98000.0
2014-09-19 15:40:00,23.8,23.82,23.78,23.79,250000.0,18.0166,18.0317,18.0015,18.009,250000.0
2014-09-19 15:50:00,23.79,23.8,23.78,23.79,670800.0,18.009,18.0166,18.0015,18.009,670800.0
2014-09-22 09:30:00,23.67,23.73,23.55,23.62,248800.0,17.9182,17.9636,17.8273,17.8803,248800.0
2014-09-22 09:40:00,23.61,23.64,23.57,23.63,247200.0,17.8728,17.8955,17.8425,17.8879,247200.0
2014-09-22 09:50:00,23.63,23.67,23.62,23.67,282400.0,17.8879,17.9182,17.8803,17.9182,282400.0
2014-09-22 10:00:00,23.67,23.71,23.65,23.66,200800.0,17.9182,17.9485,17.903,17.9106,200800.0
2014-09-22 10:10:00,23.66,23.71,23.66,23.7,185600.0,17.9106,17.9485,17.9106,17.9409,185600.0
2014-09-22 10:20:00,23.7,23.75,23.68,23.74,76400.0,17.9409,17.9787,17.9258,17.9712,76400.0
2014-09-22 10:30:00,23.73,23.75,23.71,23.74,75200.0,17.9636,17.9787,17.9485,17.9712,75200.0
2014-09-22 10:40:00,23.73,23.73,23.69,23.71,91600.0,17.9636,17.9636,17.9333,17.9485,91600.0
2014-09-22 10:50:00,23.71,23.74,23.71,23.74,80000.0,17.9485,17.9712,17.9485,17.9712,80000.0
2014-09-22 11:00:00,23.74,23.77,23.73,23.77,76800.0,17.9712,17.9939,17.9636,17.9939,76800.0
2014-09-22 11:10:00,23.77,23.81,23.76,23.79,116800.0,17.9939,18.0242,17.9863,18.009,116800.0
2014-09-22 11:20:00,23.78,23.81,23.78,23.78,74800.0,18.0015,18.0242,18.0015,18.0015,74800.0
2014-09-22 11:30:00,23.78,23.8,23.78,23.78,56800.0,18.0015,18.0166,18.0015,18.0015,56800.0
2014-09-22 11:40:00,23.77,23.77,23.7,23.7,83600.0,17.9939,17.9939,17.9409,17.9409,83600.0
2014-09-22 11:50:00,23.71,23.72,23.67,23.68,96800.0,17.9485,17.956,17.9182,17.9258,96800.0
2014-09-22 12:00:00,23.68,23.72,23.67,23.71,53600.0,17.9258,17.956,17.9182,17.9485,53600.0
2014-09-22 12:10:00,23.71,23.73,23.69,23.73,97600.0,17.9485,17.9636,17.9333,17.9636,97600.0
2014-09-22 12:20:00,23.72,23.73,23.71,23.72,63600.0,17.956,17.9636,17.9485,17.956,63600.0
2014-09-22 12:30:00,23.72,23.74,23.72,23.74,87200.0,17.956,17.9712,17.956,17.9712,87200.0
2014-09-22 12:40:00,23.74,23.74,23.7,23.71,40400.0,17.9712,17.9712,17.9409,17.9485,40400.0
2014-09-22 12:50:00,23.7,23.73,23.7,23.71,43200.0,17.9409,17.9636,17.9409,17.9485,43200.0
2014-09-22 13:00:00,23.71,23.74,23.71,23.73,49600.0,17.9485,17.9712,17.9485,17.9636,49600.0
2014-09-22 13:10:00,23.73,23.76,23.73,23.75,61600.0,17.9636,17.9863,17.9636,17.9787,61600.0
2014-09-22 13:20:00,23.75,23.78,23.74,23.77,59200.0,17.9787,18.0015,17.9712,17.9939,59200.0
2014-09-22 13:30:00,23.77,23.81,23.77,23.77,63200.0,17.9939,18.0242,17.9939,17.9939,63200.0
2014-09-22 13:40:00,23.76,23.78,23.75,23.77,32800.0,17.9863,18.0015,17.9787,17.9939,32800.0
2014-09-22 13:50:00,23.77,23.78,23.75,23.75,52800.0,17.9939,18.0015,17.9787,17.9787,52800.0
2014-09-22 14:00:00,23.75,23.76,23.72,23.73,44400.0,17.9787,17.9863,17.956,17.9636,44400.0
2014-09-22 14:10:00,23.74,23.74,23.72,23.73,59200.0,17.9712,17.9712,17.956,17.9636,59200.0
2014-09-22 14:20:00,23.73,23.73,23.71,23.71,56800.0,17.9636,17.9636,17.9485,17.9485,56800.0
2014-09-22 14:30:00,23.71,23.72,23.69,23.71,70400.0,17.9485,17.956,17.9333,17.9485,70400.0
2014-09-22 14:40:00,23.71,23.72,23.68,23.72,75200.0,17.9485,17.956,17.9258,17.956,75200.0
2014-09-22 14:50:00,23.71,23.72,23.7,23.71,70000.0,17.9485,17.956,17.9409,17.9485,70000.0
2014-09-22 15:00:00,23.71,23.72,23.7,23.71,82800.0,17.9485,17.956,17.9409,17.9485,82800.0
2014-09-22 15:10:00,23.71,23.71,23.67,23.68,108800.0,17.9485,17.9485,17.9182,17.9258,108800.0
2014-09-22 15:20:00,23.69,23.69,23.67,23.67,108000.0,17.9333,17.9333,17.9182,17.9182,108000.0
2014-09-22 15:30:00,23.67,23.68,23.66,23.67,238000.0,17.9182,17.9258,17.9106,17.9182,238000.0
2014-09-22 15:40:00,23.67,23.7,23.67,23.68,266000.0,17.9182,17.9409,17.9182,17.9258,266000.0
2014-09-22 15:50:00,23.68,23.68,23.65,23.66,416400.0,17.9258,17.9258,17.903,17.9106,416400.0
2014-09-23 09:30:00,23.66,23.68,23.55,23.65,97200.0,17.9106,17.9258,17.8273,17.903,97200.0
2014-09-23 09:40:00,23.63,23.71,23.61,23.7,80000.0,17.8879,17.9485,17.8728,17.9409,80000.0
2014-09-23 09:50:00,23.68,23.71,23.65,23.66,156800.0,17.9258,17.9485,17.903,17.9106,156800.0
2014-09-23 10:00:00,23.66,23.68,23.65,23.65,80800.0,17.9106,17.9258,17.903,17.903,80800.0
2014-09-23 10:10:00,23.65,23.69,23.64,23.68,120000.0,17.903,17.9333,17.8955,17.9258,120000.0
2014-09-23 10:20:00,23.69,23.71,23.67,23.68,59600.0,17.9333,17.9485,17.9182,17.9258,59600.0
2014-09-23 10:30:00,23.68,23.68,23.65,23.66,36800.0,17.9258,17.9258,17.903,17.9106,36800.0
2014-09-23 10:40:00,23.66,23.68,23.65,23.68,48000.0,17.9106,17.9258,17.903,17.9258,48000.0
2014-09-23 10:50:00,23.68,23.7,23.66,23.67,44000.0,17.9258,17.9409,17.9106,17.9182,44000.0
2014-09-23 11:00:00,23.67,23.67,23.64,23.64,50000.0,17.9182,17.9182,17.8955,17.8955,50000.0
2014-09-23 11:10:00,23.64,23.66,23.61,23.65,77200.0,17.8955,17.9106,17.8728,17.903,77200.0
2014-09-23 11:20:00,23.65,23.69,23.65,23.66,82400.0,17.903,17.9333,17.903,17.9106,82400.0
2014-09-23 11:30:00,23.66,23.69,23.66,23.68,46000.0,17.9106,17.9333,17.9106,17.9258,46000.0
2014-09-23 11:40:00,23.68,23.71,23.67,23.71,84800.0,17.9258,17.9485,17.9182,17.9485,84800.0
2014-09-23 11:50:00,23.71,23.74,23.71,23.72,84400.0,17.9485,17.9712,17.9485,17.956,84400.0
2014-09-23 12:00:00,23.72,23.73,23.67,23.68,62000.0,17.956,17.9636,17.9182,17.9258,62000.0
2014-09-23 12:10:00,23.68,23.68,23.66,23.66,26000.0,17.9258,17.9258,17.9106,17.9106,26000.0
2014-09-23 12:20:00,23.66,23.66,23.64,23.65,76800.0,17.9106,17.9106,17.8955,17.903,76800.0
2014-09-23 12:30:00,23.65,23.67,23.65,23.67,58800.0,17.903,17.9182,17.903,17.9182,58800.0
2014-09-23 12:40:00,23.66,23.68,23.63,23.64,71200.0,17.9106,17.9258,17.8879,17.8955,71200.0
2014-09-23 12:50:00,23.63,23.67,23.63,23.66,50400.0,17.8879,17.9182,17.8879,17.9106,50400.0
2014-09-23 13:00:00,23.66,23.7,23.66,23.68,77200.0,17.9106,17.9409,17.9106,17.9258,77200.0
2014-09-23 13:10:00,23.68,23.7,23.68,23.7,71600.0,17.9258,17.9409,17.9258,17.9409,71600.0
2014-09-23 13:20:00,23.7,23.74,23.7,23.73,268800.0,17.9409,17.9712,17.9409,17.9636,268800.0
2014-09-23 13:30:00,23.74,23.77,23.73,23.76,82800.0,17.9712,17.9939,17.9636,17.9863,82800.0
2014-09-23 13:40:00,23.76,23.78,23.76,23.77,95600.0,17.9863,18.0015,17.9863,17.9939,95600.0
2014-09-23 13:50:00,23.76,23.77,23.72,23.74,90000.0,17.9863,17.9939,17.956,17.9712,90000.0
2014-09-23 14:00:00,23.74,23.74,23.7,23.7,49200.0,17.9712,17.9712,17.9409,17.9409,49200.0
2014-09-23 14:10:00,23.7,23.7,23.68,23.68,47200.0,17.9409,17.9409,17.9258,17.9258,47200.0
2014-09-23 14:20:00,23.68,23.7,23.67,23.69,86400.0,17.9258,17.9409,17.9182,17.9333,86400.0
2014-09-23 14:30:00,23.68,23.68,23.67,23.68,53200.0,17.9258,17.9258,17.9182,17.9258,53200.0
2014-09-23 14:40:00,23.67,23.68,23.66,23.68,50400.0,17.9182,17.9258,17.9106,17.9258,50400.0
2014-09-23 14:50:00,23.67,23.74,23.67,23.73,89600.0,17.9182,17.9712,17.9182,17.9636,89600.0
2014-09-23 15:00:00,23.73,23.73,23.7,23.7,50400.0,17.9636,17.9636,17.9409,17.9409,50400.0
2014-09-23 15:10:00,23.7,23.73,23.69,23.7,74000.0,17.9409,17.9636,17.9333,17.9409,74000.0
2014-09-23 15:20:00,23.7,23.72,23.68,23.71,76400.0,17.9409,17.956,17.9258,17.9485,76400.0
2014-09-23 15:30:00,23.72,23.72,23.68,23.71,129600.0,17.956,17.956,17.9258,17.9485,129600.0
2014-09-23 15:40:00,23.71,23.71,23.67,23.67,204000.0,17.9485,17.9485,17.9182,17.9182,204000.0
2014-09-23 15:50:00,23.67,23.68,23.64,23.64,280400.0,17.9182,17.9258,17.8955,17.8955,280400.0
2014-09-24 09:30:00,23.71,23.71,23.58,23.6,107600.0,17.9485,17.9485,17.8501,17.8652,107600.0
2014-09-24 09:40:00,23.6,23.63,23.55,23.61,66000.0,17.8652,17.8879,17.8273,17.8728,66000.0
2014-09-24 09:50:00,23.6,23.61,23.53,23.53,95600.0,17.8652,17.8728,17.8122,17.8122,95600.0
2014-09-24 10:00:00,23.55,23.59,23.52,23.56,47600.0,17.8273,17.8576,17.8046,17.8349,47600.0
2014-09-24 10:10:00,23.55,23.58,23.54,23.56,58000.0,17.8273,17.8501,17.8198,17.8349,58000.0
2014-09-24 10:20:00,23.55,23.55,23.48,23.54,99600.0,17.8273,17.8273,17.7744,17.8198,99600.0
2014-09-24 10:30:00,23.54,23.57,23.53,23.57,42000.0,17.8198,17.8425,17.8122,17.8425,42000.0
2014-09-24 10:40:00,23.58,23.6,23.58,23.6,22400.0,17.8501,17.8652,17.8501,17.8652,22400.0
2014-09-24 10:50:00,23.59,23.61,23.59,23.6,36800.0,17.8576,17.8728,17.8576,17.8652,36800.0
2014-09-24 11:00:00,23.6,23.61,23.57,23.59,80000.0,17.8652,17.8728,17.8425,17.8576,80000.0
2014-09-24 11:10:00,23.6,23.62,23.59,23.59,22000.0,17.8652,17.8803,17.8576,17.8576,22000.0
2014-09-24 11:20:00,23.61,23.64,23.6,23.64,43600.0,17.8728,17.8955,17.8652,17.8955,43600.0
2014-09-24 11:30:00,23.64,23.66,23.64,23.66,28400.0,17.8955,17.9106,17.8955,17.9106,28400.0
2014-09-24 11:40:00,23.66,23.67,23.65,23.66,42400.0,17.9106,17.9182,17.903,17.9106,42400.0
2014-09-24 11:50:00,23.65,23.67,23.64,23.64,43200.0,17.903,17.9182,17.8955,17.8955,43200.0
2014-09-24 12:00:00,23.64,23.65,23.62,23.62,45200.0,17.8955,17.903,17.8803,17.8803,45200.0
2014-09-24 12:10:00,23.62,23.63,23.61,23.62,40800.0,17.8803,17.8879,17.8728,17.8803,40800.0
2014-09-24 12:20:00,23.61,23.62,23.6,23.6,68400.0,17.8728,17.8803,17.8652,17.8652,68400.0
2014-09-24 12:30:00,23.61,23.61,23.6,23.6,49600.0,17.8728,17.8728,17.8652,17.8652,49600.0
2014-09-24 12:40:00,23.6,23.61,23.59,23.59,50000.0,17.8652,17.8728,17.8576,17.8576,50000.0
2014-09-24 12:50:00,23.59,23.59,23.58,23.59,41200.0,17.8576,17.8576,17.8501,17.8576,41200.0
2014-09-24 13:00:00,23.59,23.6,23.59,23.59,42800.0,17.8576,17.8652,17.8576,17.8576,42800.0
2014-09-24 13:10:00,23.59,23.61,23.59,23.61,44000.0,17.8576,17.8728,17.8576,17.8728,44000.0
2014-09-24 13:20:00,23.61,23.61,23.58,23.59,84000.0,17.8728,17.8728,17.8501,17.8576,84000.0
2014-09-24 13:30:00,23.59,23.6,23.58,23.6,46400.0,17.8576,17.8652,17.8501,17.8652,46400.0
2014-09-24 13:40:00,23.59,23.61,23.59,23.6,35600.0,17.8576,17.8728,17.8576,17.8652,35600.0
2014-09-24 13:50:00,23.61,23.61,23.57,23.58,64000.0,17.8728,17.8728,17.8425,17.8501,64000.0
2014-09-24 14:00:00,23.58,23.59,23.55,23.58,41600.0,17.8501,17.8576,17.8273,17.8501,41600.0
2014-09-24 14:10:00,23.59,23.59,23.57,23.58,41200.0,17.8576,17.8576,17.8425,17.8501,41200.0
2014-09-24 14:20:00,23.58,23.59,23.56,23.58,101600.0,17.8501,17.8576,17.8349,17.8501,101600.0
2014-09-24 14:30:00,23.58,23.59,23.58,23.59,54400.0,17.8501,17.8576,17.8501,17.8576,54400.0
2014-09-24 14:40:00,23.59,23.61,23.58,23.59,87600.0,17.8576,17.8728,17.8501,17.8576,87600.0
2014-09-24 14:50:00,23.59,23.61,23.58,23.59,109600.0,17.8576,17.8728,17.8501,17.8576,109600.0
2014-09-24 15:00:00,23.59,23.61,23.58,23.6,98800.0,17.8576,17.8728,17.8501,17.8652,98800.0
2014-09-24 15:10:00,23.6,23.61,23.59,23.6,101600.0,17.8652,17.8728,17.8576,17.8652,101600.0
2014-09-24 15:20:00,23.6,23.6,23.58,23.59,88000.0,17.8652,17.8652,17.8501,17.8576,88000.0
2014-09-24 15:30:00,23.59,23.59,23.57,23.58,113600.0,17.8576,17.8576,17.8425,17.8501,113600.0
2014-09-24 15:40:00,23.58,23.59,23.54,23.56,186000.0,17.8501,17.8576,17.8198,17.8349,186000.0
2014-09-24 15:50:00,23.56,23.56,23.54,23.55,345200.0,17.8349,17.8349,17.8198,17.8273,345200.0
2014-09-25 09:30:00,23.53,23.63,23.5,23.54,155200.0,17.8122,17.8879,17.7895,17.8198,155200.0
2014-09-25 09:40:00,23.52,23.61,23.52,23.54,97600.0,17.8046,17.8728,17.8046,17.8198,97600.0
2014-09-25 09:50:00,23.55,23.59,23.52,23.53,128400.0,17.8273,17.8576,17.8046,17.8122,128400.0
2014-09-25 10:00:00,23.54,23.56,23.5,23.55,64400.0,17.8198,17.8349,17.7895,17.8273,64400.0
2014-09-25 10:10:00,23.54,23.54,23.46,23.48,99600.0,17.8198,17.8198,17.7592,17.7744,99600.0
2014-09-25 10:20:00,23.48,23.49,23.44,23.46,68000.0,17.7744,17.7819,17.7441,17.7592,68000.0
2014-09-25 10:30:00,23.47,23.48,23.43,23.46,256400.0,17.7668,17.7744,17.7365,17.7592,256400.0
2014-09-25 10:40:00,23.45,23.47,23.38,23.43,144800.0,17.7516,17.7668,17.6987,17.7365,144800.0
2014-09-25 10:50:00,23.43,23.46,23.42,23.45,59200.0,17.7365,17.7592,17.7289,17.7516,59200.0
2014-09-25 11:00:00,23.45,23.48,23.43,23.48,128800.0,17.7516,17.7744,17.7365,17.7744,128800.0
2014-09-25 11:10:00,23.47,23.48,23.44,23.45,229600.0,17.7668,17.7744,17.7441,17.7516,229600.0
2014-09-25 11:20:00,23.45,23.46,23.42,23.43,134800.0,17.7516,17.7592,17.7289,17.7365,134800.0
2014-09-25 11:30:00,23.43,23.44,23.39,23.4,89200.0,17.7365,17.7441,17.7062,17.7138,89200.0
2014-09-25 11:40:00,23.39,23.4,23.36,23.37,54800.0,17.7062,17.7138,17.6835,17.6911,54800.0
2014-09-25 11:50:00,23.36,23.38,23.36,23.38,45600.0,17.6835,17.6987,17.6835,17.6987,45600.0
2014-09-25 12:00:00,23.38,23.39,23.36,23.37,62400.0,17.6987,17.7062,17.6835,17.6911,62400.0
2014-09-25 12:10:00,23.37,23.38,23.35,23.38,42800.0,17.6911,17.6987,17.6759,17.6987,42800.0
2014-09-25 12:20:00,23.37,23.37,23.31,23.32,93200.0,17.6911,17.6911,17.6457,17.6532,93200.0
2014-09-25 12:30:00,23.31,23.35,23.31,23.34,36800.0,17.6457,17.6759,17.6457,17.6684,36800.0
2014-09-25 12:40:00,23.35,23.36,23.34,23.36,72800.0,17.6759,17.6835,17.6684,17.6835,72800.0
2014-09-25 12:50:00,23.36,23.36,23.33,23.33,62000.0,17.6835,17.6835,17.6608,17.6608,62000.0
2014-09-25 13:00:00,23.33,23.34,23.32,23.33,60800.0,17.6608,17.6684,17.6532,17.6608,60800.0
2014-09-25 13:10:00,23.33,23.36,23.33,23.36,33600.0,17.6608,17.6835,17.6608,17.6835,33600.0
2014-09-25 13:20:00,23.36,23.36,23.34,23.36,40000.0,17.6835,17.6835,17.6684,17.6835,40000.0
2014-09-25 13:30:00,23.37,23.37,23.34,23.36,39600.0,17.6911,17.6911,17.6684,17.6835,39600.0
2014-09-25 13:40:00,23.35,23.35,23.32,23.33,64800.0,17.6759,17.6759,17.6532,17.6608,64800.0
2014-09-25 13:50:00,23.33,23.33,23.29,23.32,88800.0,17.6608,17.6608,17.6305,17.6532,88800.0
2014-09-25 14:00:00,23.31,23.35,23.3,23.34,88400.0,17.6457,17.6759,17.6381,17.6684,88400.0
2014-09-25 14:10:00,23.34,23.38,23.34,23.38,81200.0,17.6684,17.6987,17.6684,17.6987,81200.0
2014-09-25 14:20:00,23.38,23.41,23.38,23.39,80400.0,17.6987,17.7214,17.6987,17.7062,80400.0
2014-09-25 14:30:00,23.4,23.41,23.39,23.4,112800.0,17.7138,17.7214,17.7062,17.7138,112800.0
2014-09-25 14:40:00,23.4,23.42,23.4,23.41,289600.0,17.7138,17.7289,17.7138,17.7214,289600.0
2014-09-25 14:50:00,23.41,23.41,23.39,23.39,85600.0,17.7214,17.7214,17.7062,17.7062,85600.0
2014-09-25 15:00:00,23.4,23.4,23.35,23.36,204000.0,17.7138,17.7138,17.6759,17.6835,204000.0
2014-09-25 15:10:00,23.36,23.38,23.34,23.36,124000.0,17.6835,17.6987,17.6684,17.6835,124000.0
2014-09-25 15:20:00,23.36,23.37,23.34,23.35,141600.0,17.6835,17.6911,17.6684,17.6759,141600.0
2014-09-25 15:30:00,23.35,23.38,23.33,23.37,193200.0,17.6759,17.6987,17.6608,17.6911,193200.0
2014-09-25 15:40:00,23.38,23.38,23.32,23.33,333600.0,17.6987,17.6987,17.6532,17.6608,333600.0
2014-09-25 15:50:00,23.32,23.33,23.28,23.29,571600.0,17.6532,17.6608,17.623,17.6305,571600.0
2014-09-26 09:30:00,23.3,23.36,23.2,23.23,142800.0,17.6381,17.6835,17.5624,17.5851,142800.0
2014-09-26 09:40:00,23.24,23.26,23.17,23.25,92800.0,17.5927,17.6078,17.5397,17.6002,92800.0
2014-09-26 09:50:00,23.25,23.28,23.23,23.25,150400.0,17.6002,17.623,17.5851,17.6002,150400.0
2014-09-26 10:00:00,23.26,23.32,23.26,23.29,108800.0,17.6078,17.6532,17.6078,17.6305,108800.0
2014-09-26 10:10:00,23.28,23.28,23.23,23.25,53600.0,17.623,17.623,17.5851,17.6002,53600.0
2014-09-26 10:20:00,23.25,23.29,23.24,23.24,109600.0,17.6002,17.6305,17.5927,17.5927,109600.0
2014-09-26 10:30:00,23.23,23.25,23.19,23.24,44400.0,17.5851,17.6002,17.5548,17.5927,44400.0
2014-09-26 10:40:00,23.22,23.25,23.18,23.18,149600.0,17.5775,17.6002,17.5473,17.5473,149600.0
2014-09-26 10:50:00,23.18,23.22,23.18,23.21,70400.0,17.5473,17.5775,17.5473,17.57,70400.0
2014-09-26 11:00:00,23.23,23.25,23.21,23.22,51200.0,17.5851,17.6002,17.57,17.5775,51200.0
2014-09-26 11:10:00,23.22,23.23,23.21,23.21,32000.0,17.5775,17.5851,17.57,17.57,32000.0
2014-09-26 11:20:00,23.2,23.24,23.18,23.22,126800.0,17.5624,17.5927,17.5473,17.5775,126800.0
2014-09-26 11:30:00,23.21,23.22,23.18,23.2,101200.0,17.57,17.5775,17.5473,17.5624,101200.0
2014-09-26 11:40:00,23.19,23.22,23.18,23.21,136800.0,17.5548,17.5775,17.5473,17.57,136800.0
2014-09-26 11:50:00,23.21,23.28,23.21,23.27,87200.0,17.57,17.623,17.57,17.6154,87200.0
2014-09-26 12:00:00,23.28,23.32,23.27,23.31,50000.0,17.623,17.6532,17.6154,17.6457,50000.0
2014-09-26 12:10:00,23.31,23.35,23.31,23.34,70400.0,17.6457,17.6759,17.6457,17.6684,70400.0
2014-09-26 12:20:00,23.34,23.35,23.32,23.34,52400.0,17.6684,17.6759,17.6532,17.6684,52400.0
2014-09-26 12:30:00,23.34,23.35,23.3,23.3,113600.0,17.6684,17.6759,17.6381,17.6381,113600.0
2014-09-26 12:40:00,23.3,23.32,23.28,23.3,112000.0,17.6381,17.6532,17.623,17.6381,112000.0
2014-09-26 12:50:00,23.3,23.31,23.29,23.31,96800.0,17.6381,17.6457,17.6305,17.6457,96800.0
2014-09-26 13:00:00,23.31,23.34,23.3,23.34,32800.0,17.6457,17.6684,17.6381,17.6684,32800.0
2014-09-26 13:10:00,23.34,23.35,23.32,23.34,61600.0,17.6684,17.6759,17.6532,17.6684,61600.0
2014-09-26 13:20:00,23.34,23.36,23.33,23.34,43600.0,17.6684,17.6835,17.6608,17.6684,43600.0
2014-09-26 13:30:00,23.34,23.34,23.31,23.33,56400.0,17.6684,17.6684,17.6457,17.6608,56400.0
2014-09-26 13:40:00,23.34,23.35,23.33,23.35,60800.0,17.6684,17.6759,17.6608,17.6759,60800.0
2014-09-26 13:50:00,23.35,23.36,23.34,23.36,80400.0,17.6759,17.6835,17.6684,17.6835,80400.0
2014-09-26 14:00:00,23.35,23.38,23.35,23.37,212400.0,17.6759,17.6987,17.6759,17.6911,212400.0
2014-09-26 14:10:00,23.37,23.39,23.36,23.38,153600.0,17.6911,17.7062,17.6835,17.6987,153600.0
2014-09-26 14:20:00,23.39,23.39,23.37,23.37,105600.0,17.7062,17.7062,17.6911,17.6911,105600.0
2014-09-26 14:30:00,23.38,23.42,23.38,23.42,101600.0,17.6987,17.7289,17.6987,17.7289,101600.0
2014-09-26 14:40:00,23.41,23.42,23.4,23.42,74000.0,17.7214,17.7289,17.7138,17.7289,74000.0
2014-09-26 14:50:00,23.42,23.42,23.39,23.4,70800.0,17.7289,17.7289,17.7062,17.7138,70800.0
2014-09-26 15:00:00,23.4,23.42,23.38,23.4,58400.0,17.7138,17.7289,17.6987,17.7138,58400.0
2014-09-26 15:10:00,23.4,23.4,23.36,23.37,149200.0,17.7138,17.7138,17.6835,17.6911,149200.0
2014-09-26 15:20:00,23.37,23.38,23.36,23.38,80400.0,17.6911,17.6987,17.6835,17.6987,80400.0
2014-09-26 15:30:00,23.38,23.39,23.35,23.35,96400.0,17.6987,17.7062,17.6759,17.6759,96400.0
2014-09-26 15:40:00,23.35,23.37,23.34,23.35,223200.0,17.6759,17.6911,17.6684,17.6759,223200.0
2014-09-26 15:50:00,23.35,23.38,23.35,23.35,488400.0,17.6759,17.6987,17.6759,17.6759,488400.0
2014-09-29 09:30:00,23.25,23.35,23.2,23.25,232400.0,17.6002,17.6759,17.5624,17.6002,232400.0
2014-09-29 09:40:00,23.24,23.29,23.22,23.26,64000.0,17.5927,17.6305,17.5775,17.6078,64000.0
2014-09-29 09:50:00,23.27,23.28,23.21,23.24,142400.0,17.6154,17.623,17.57,17.5927,142400.0
2014-09-29 10:00:00,23.23,23.25,23.2,23.22,107600.0,17.5851,17.6002,17.5624,17.5775,107600.0
2014-09-29 10:10:00,23.22,23.23,23.14,23.17,78000.0,17.5775,17.5851,17.517,17.5397,78000.0
2014-09-29 10:20:00,23.18,23.21,23.16,23.18,174000.0,17.5473,17.57,17.5321,17.5473,174000.0
2014-09-29 10:30:00,23.18,23.25,23.18,23.23,60400.0,17.5473,17.6002,17.5473,17.5851,60400.0
2014-09-29 10:40:00,23.24,23.25,23.21,23.22,115600.0,17.5927,17.6002,17.57,17.5775,115600.0
2014-09-29 10:50:00,23.23,23.27,23.22,23.27,147200.0,17.5851,17.6154,17.5775,17.6154,147200.0
2014-09-29 11:00:00,23.27,23.3,23.25,23.3,102400.0,17.6154,17.6381,17.6002,17.6381,102400.0
2014-09-29 11:10:00,23.29,23.34,23.29,23.33,80000.0,17.6305,17.6684,17.6305,17.6608,80000.0
2014-09-29 11:20:00,23.34,23.34,23.28,23.33,62400.0,17.6684,17.6684,17.623,17.6608,62400.0
2014-09-29 11:30:00,23.33,23.33,23.3,23.31,64800.0,17.6608,17.6608,17.6381,17.6457,64800.0
2014-09-29 11:40:00,23.31,23.35,23.31,23.35,43200.0,17.6457,17.6759,17.6457,17.6759,43200.0
2014-09-29 11:50:00,23.34,23.36,23.33,23.36,80800.0,17.6684,17.6835,17.6608,17.6835,80800.0
2014-09-29 12:00:00,23.35,23.35,23.34,23.35,83600.0,17.6759,17.6759,17.6684,17.6759,83600.0
2014-09-29 12:10:00,23.35,23.35,23.31,23.34,57200.0,17.6759,17.6759,17.6457,17.6684,57200.0
2014-09-29 12:20:00,23.34,23.34,23.31,23.32,72800.0,17.6684,17.6684,17.6457,17.6532,72800.0
2014-09-29 12:30:00,23.32,23.32,23.28,23.3,81600.0,17.6532,17.6532,17.623,17.6381,81600.0
2014-09-29 12:40:00,23.3,23.32,23.27,23.29,46000.0,17.6381,17.6532,17.6154,17.6305,46000.0
2014-09-29 12:50:00,23.29,23.31,23.28,23.31,39600.0,17.6305,17.6457,17.623,17.6457,39600.0
2014-09-29 13:00:00,23.31,23.32,23.29,23.3,120400.0,17.6457,17.6532,17.6305,17.6381,120400.0
2014-09-29 13:10:00,23.31,23.35,23.3,23.33,38400.0,17.6457,17.6759,17.6381,17.6608,38400.0
2014-09-29 13:20:00,23.34,23.36,23.33,23.36,35200.0,17.6684,17.6835,17.6608,17.6835,35200.0
2014-09-29 13:30:00,23.36,23.38,23.36,23.36,38400.0,17.6835,17.6987,17.6835,17.6835,38400.0
2014-09-29 13:40:00,23.36,23.36,23.32,23.33,55200.0,17.6835,17.6835,17.6532,17.6608,55200.0
2014-09-29 13:50:00,23.33,23.37,23.33,23.36,36000.0,17.6608,17.6911,17.6608,17.6835,36000.0
2014-09-29 14:00:00,23.37,23.38,23.36,23.36,64000.0,17.6911,17.6987,17.6835,17.6835,64000.0
2014-09-29 14:10:00,23.36,23.37,23.33,23.34,99600.0,17.6835,17.6911,17.6608,17.6684,99600.0
2014-09-29 14:20:00,23.34,23.37,23.33,23.36,184400.0,17.6684,17.6911,17.6608,17.6835,184400.0
2014-09-29 14:30:00,23.36,23.38,23.36,23.38,59200.0,17.6835,17.6987,17.6835,17.6987,59200.0
2014-09-29 14:40:00,23.37,23.38,23.36,23.38,56000.0,17.6911,17.6987,17.6835,17.6987,56000.0
2014-09-29 14:50:00,23.38,23.39,23.36,23.39,85200.0,17.6987,17.7062,17.6835,17.7062,85200.0
2014-09-29 15:00:00,23.39,23.39,23.38,23.38,75200.0,17.7062,17.7062,17.6987,17.6987,75200.0
2014-09-29 15:10:00,23.38,23.4,23.38,23.39,73200.0,17.6987,17.7138,17.6987,17.7062,73200.0
2014-09-29 15:20:00,23.39,23.42,23.39,23.41,83600.0,17.7062,17.7289,17.7062,17.7214,83600.0
2014-09-29 15:30:00,23.41,23.41,23.39,23.41,54000.0,17.7214,17.7214,17.7062,17.7214,54000.0
2014-09-29 15:40:00,23.4,23.4,23.36,23.4,218800.0,17.7138,17.7138,17.6835,17.7138,218800.0
2014-09-29 15:50:00,23.4,23.43,23.4,23.4,396400.0,17.7138,17.7365,17.7138,17.7138,396400.0
2014-09-30 09:30:00,23.46,23.53,23.38,23.39,88800.0,17.7592,17.8122,17.6987,17.7062,88800.0
2014-09-30 09:40:00,23.4,23.46,23.4,23.43,46000.0,17.7138,17.7592,17.7138,17.7365,46000.0
2014-09-30 09:50:00,23.45,23.49,23.43,23.49,129200.0,17.7516,17.7819,17.7365,17.7819,129200.0
2014-09-30 10:00:00,23.48,23.56,23.46,23.56,232000.0,17.7744,17.8349,17.7592,17.8349,232000.0
2014-09-30 10:10:00,23.56,23.64,23.56,23.6,216400.0,17.8349,17.8955,17.8349,17.8652,216400.0
2014-09-30 10:20:00,23.6,23.7,23.6,23.62,310800.0,17.8652,17.9409,17.8652,17.8803,310800.0
2014-09-30 10:30:00,23.62,23.64,23.59,23.63,184400.0,17.8803,17.8955,17.8576,17.8879,184400.0
2014-09-30 10:40:00,23.63,23.67,23.62,23.63,118400.0,17.8879,17.9182,17.8803,17.8879,118400.0
2014-09-30 10:50:00,23.63,23.67,23.62,23.67,104400.0,17.8879,17.9182,17.8803,17.9182,104400.0
2014-09-30 11:00:00,23.67,23.73,23.66,23.71,134000.0,17.9182,17.9636,17.9106,17.9485,134000.0
2014-09-30 11:10:00,23.71,23.71,23.69,23.69,98800.0,17.9485,17.9485,17.9333,17.9333,98800.0
2014-09-30 11:20:00,23.69,23.73,23.68,23.71,100400.0,17.9333,17.9636,17.9258,17.9485,100400.0
2014-09-30 11:30:00,23.72,23.72,23.66,23.66,45200.0,17.956,17.956,17.9106,17.9106,45200.0
2014-09-30 11:40:00,23.66,23.68,23.64,23.66,102000.0,17.9106,17.9258,17.8955,17.9106,102000.0
2014-09-30 11:50:00,23.66,23.67,23.64,23.66,121200.0,17.9106,17.9182,17.8955,17.9106,121200.0
2014-09-30 12:00:00,23.66,23.66,23.64,23.65,62800.0,17.9106,17.9106,17.8955,17.903,62800.0
2014-09-30 12:10:00,23.65,23.67,23.65,23.67,42800.0,17.903,17.9182,17.903,17.9182,42800.0
2014-09-30 12:20:00,23.67,23.67,23.63,23.64,42800.0,17.9182,17.9182,17.8879,17.8955,42800.0
2014-09-30 12:30:00,23.63,23.64,23.53,23.54,97200.0,17.8879,17.8955,17.8122,17.8198,97200.0
2014-09-30 12:40:00,23.54,23.54,23.51,23.53,27200.0,17.8198,17.8198,17.7971,17.8122,27200.0
2014-09-30 12:50:00,23.53,23.54,23.5,23.51,16000.0,17.8122,17.8198,17.7895,17.7971,16000.0
2014-09-30 13:00:00,23.51,23.55,23.5,23.51,35600.0,17.7971,17.8273,17.7895,17.7971,35600.0
2014-09-30 13:10:00,23.51,23.54,23.5,23.53,28800.0,17.7971,17.8198,17.7895,17.8122,28800.0
2014-09-30 13:20:00,23.53,23.54,23.51,23.52,32800.0,17.8122,17.8198,17.7971,17.8046,32800.0
2014-09-30 13:30:00,23.52,23.52,23.47,23.5,130800.0,17.8046,17.8046,17.7668,17.7895,130800.0
2014-09-30 13:40:00,23.49,23.49,23.42,23.42,69200.0,17.7819,17.7819,17.7289,17.7289,69200.0
2014-09-30 13:50:00,23.43,23.47,23.42,23.47,54000.0,17.7365,17.7668,17.7289,17.7668,54000.0
2014-09-30 14:00:00,23.48,23.53,23.48,23.51,52400.0,17.7744,17.8122,17.7744,17.7971,52400.0
2014-09-30 14:10:00,23.52,23.53,23.48,23.5,71200.0,17.8046,17.8122,17.7744,17.7895,71200.0
2014-09-30 14:20:00,23.5,23.51,23.46,23.5,65200.0,17.7895,17.7971,17.7592,17.7895,65200.0
2014-09-30 14:30:00,23.5,23.54,23.49,23.51,82000.0,17.7895,17.8198,17.7819,17.7971,82000.0
2014-09-30 14:40:00,23.51,23.52,23.48,23.52,86800.0,17.7971,17.8046,17.7744,17.8046,86800.0
2014-09-30 14:50:00,23.52,23.56,23.5,23.53,88000.0,17.8046,17.8349,17.7895,17.8122,88000.0
2014-09-30 15:00:00,23.52,23.53,23.49,23.52,94000.0,17.8046,17.8122,17.7819,17.8046,94000.0
2014-09-30 15:10:00,23.52,23.53,23.46,23.49,164400.0,17.8046,17.8122,17.7592,17.7819,164400.0
2014-09-30 15:20:00,23.49,23.55,23.49,23.53,127200.0,17.7819,17.8273,17.7819,17.8122,127200.0
2014-09-30 15:30:00,23.53,23.54,23.5,23.52,282800.0,17.8122,17.8198,17.7895,17.8046,282800.0
2014-09-30 15:40:00,23.52,23.54,23.49,23.49,409200.0,17.8046,17.8198,17.7819,17.7819,409200.0
2014-09-30 15:50:00,23.49,23.51,23.47,23.47,604400.0,17.7819,17.7971,17.7668,17.7668,604400.0
2014-10-01 09:30:00,23.42,23.67,23.42,23.59,176000.0,17.7289,17.9182,17.7289,17.8576,176000.0
2014-10-01 09:40:00,23.57,23.63,23.55,23.55,150800.0,17.8425,17.8879,17.8273,17.8273,150800.0
2014-10-01 09:50:00,23.56,23.64,23.55,23.62,52400.0,17.8349,17.8955,17.8273,17.8803,52400.0
2014-10-01 10:00:00,23.61,23.64,23.58,23.61,101600.0,17.8728,17.8955,17.8501,17.8728,101600.0
2014-10-01 10:10:00,23.64,23.67,23.62,23.67,114000.0,17.8955,17.9182,17.8803,17.9182,114000.0
2014-10-01 10:20:00,23.67,23.7,23.67,23.68,86000.0,17.9182,17.9409,17.9182,17.9258,86000.0
2014-10-01 10:30:00,23.68,23.68,23.64,23.67,78800.0,17.9258,17.9258,17.8955,17.9182,78800.0
2014-10-01 10:40:00,23.67,23.74,23.66,23.74,86000.0,17.9182,17.9712,17.9106,17.9712,86000.0
2014-10-01 10:50:00,23.74,23.83,23.72,23.79,399600.0,17.9712,18.0393,17.956,18.009,399600.0
2014-10-01 11:00:00,23.78,23.79,23.75,23.76,84000.0,18.0015,18.009,17.9787,17.9863,84000.0
2014-10-01 11:10:00,23.77,23.77,23.73,23.75,66400.0,17.9939,17.9939,17.9636,17.9787,66400.0
2014-10-01 11:20:00,23.76,23.77,23.74,23.77,84000.0,17.9863,17.9939,17.9712,17.9939,84000.0
2014-10-01 11:30:00,23.77,23.77,23.74,23.76,98800.0,17.9939,17.9939,17.9712,17.9863,98800.0
2014-10-01 11:40:00,23.76,23.77,23.72,23.75,130800.0,17.9863,17.9939,17.956,17.9787,130800.0
2014-10-01 11:50:00,23.75,23.77,23.75,23.76,140400.0,17.9787,17.9939,17.9787,17.9863,140400.0
2014-10-01 12:00:00,23.76,23.8,23.75,23.8,82000.0,17.9863,18.0166,17.9787,18.0166,82000.0
2014-10-01 12:10:00,23.79,23.81,23.78,23.8,85600.0,18.009,18.0242,18.0015,18.0166,85600.0
2014-10-01 12:20:00,23.8,23.84,23.8,23.81,150800.0,18.0166,18.0469,18.0166,18.0242,150800.0
2014-10-01 12:30:00,23.81,23.81,23.78,23.78,107200.0,18.0242,18.0242,18.0015,18.0015,107200.0
2014-10-01 12:40:00,23.77,23.79,23.74,23.75,110000.0,17.9939,18.009,17.9712,17.9787,110000.0
2014-10-01 12:50:00,23.74,23.78,23.74,23.77,41200.0,17.9712,18.0015,17.9712,17.9939,41200.0
2014-10-01 13:00:00,23.77,23.78,23.75,23.75,112800.0,17.9939,18.0015,17.9787,17.9787,112800.0
2014-10-01 13:10:00,23.75,23.78,23.73,23.74,89200.0,17.9787,18.0015,17.9636,17.9712,89200.0
2014-10-01 13:20:00,23.73,23.75,23.71,23.75,80400.0,17.9636,17.9787,17.9485,17.9787,80400.0
2014-10-01 13:30:00,23.75,23.75,23.7,23.71,84800.0,17.9787,17.9787,17.9409,17.9485,84800.0
2014-10-01 13:40:00,23.71,23.72,23.68,23.7,158000.0,17.9485,17.956,17.9258,17.9409,158000.0
2014-10-01 13:50:00,23.7,23.71,23.67,23.68,49600.0,17.9409,17.9485,17.9182,17.9258,49600.0
2014-10-01 14:00:00,23.67,23.69,23.66,23.68,58000.0,17.9182,17.9333,17.9106,17.9258,58000.0
2014-10-01 14:10:00,23.68,23.69,23.66,23.68,71600.0,17.9258,17.9333,17.9106,17.9258,71600.0
2014-10-01 14:20:00,23.68,23.7,23.67,23.68,83200.0,17.9258,17.9409,17.9182,17.9258,83200.0
2014-10-01 14:30:00,23.69,23.69,23.66,23.66,113200.0,17.9333,17.9333,17.9106,17.9106,113200.0
2014-10-01 14:40:00,23.66,23.66,23.63,23.64,79200.0,17.9106,17.9106,17.8879,17.8955,79200.0
2014-10-01 14:50:00,23.64,23.64,23.59,23.59,47600.0,17.8955,17.8955,17.8576,17.8576,47600.0
2014-10-01 15:00:00,23.6,23.61,23.56,23.56,121200.0,17.8652,17.8728,17.8349,17.8349,121200.0
2014-10-01 15:10:00,23.56,23.59,23.55,23.56,145600.0,17.8349,17.8576,17.8273,17.8349,145600.0
2014-10-01 15:20:00,23.56,23.57,23.53,23.57,108800.0,17.8349,17.8425,17.8122,17.8425,108800.0
2014-10-01 15:30:00,23.57,23.6,23.56,23.59,114800.0,17.8425,17.8652,17.8349,17.8576,114800.0
2014-10-01 15:40:00,23.58,23.63,23.57,23.61,191200.0,17.8501,17.8879,17.8425,17.8728,191200.0
2014-10-01 15:50:00,23.61,23.62,23.57,23.57,322000.0,17.8728,17.8803,17.8425,17.8425,322000.0
2014-10-02 09:30:00,23.52,23.63,23.5,23.62,124000.0,17.8046,17.8879,17.7895,17.8803,124000.0
2014-10-02 09:40:00,23.65,23.68,23.61,23.66,103600.0,17.903,17.9258,17.8728,17.9106,103600.0
2014-10-02 09:50:00,23.66,23.66,23.62,23.65,92400.0,17.9106,17.9106,17.8803,17.903,92400.0
2014-10-02 10:00:00,23.64,23.65,23.59,23.64,136800.0,17.8955,17.903,17.8576,17.8955,136800.0
2014-10-02 10:10:00,23.64,23.65,23.54,23.55,238800.0,17.8955,17.903,17.8198,17.8273,238800.0
2014-10-02 10:20:00,23.55,23.6,23.54,23.58,167600.0,17.8273,17.8652,17.8198,17.8501,167600.0
2014-10-02 10:30:00,23.57,23.58,23.51,23.52,101600.0,17.8425,17.8501,17.7971,17.8046,101600.0
2014-10-02 10:40:00,23.52,23.53,23.46,23.47,123200.0,17.8046,17.8122,17.7592,17.7668,123200.0
2014-10-02 10:50:00,23.48,23.52,23.47,23.5,68400.0,17.7744,17.8046,17.7668,17.7895,68400.0
2014-10-02 11:00:00,23.5,23.54,23.49,23.52,71600.0,17.7895,17.8198,17.7819,17.8046,71600.0
2014-10-02 11:10:00,23.52,23.53,23.45,23.46,44000.0,17.8046,17.8122,17.7516,17.7592,44000.0
2014-10-02 11:20:00,23.46,23.5,23.45,23.47,70800.0,17.7592,17.7895,17.7516,17.7668,70800.0
2014-10-02 11:30:00,23.48,23.49,23.43,23.47,262800.0,17.7744,17.7819,17.7365,17.7668,262800.0
2014-10-02 11:40:00,23.47,23.48,23.42,23.46,85600.0,17.7668,17.7744,17.7289,17.7592,85600.0
2014-10-02 11:50:00,23.45,23.49,23.43,23.48,82800.0,17.7516,17.7819,17.7365,17.7744,82800.0
2014-10-02 12:00:00,23.48,23.5,23.47,23.48,33600.0,17.7744,17.7895,17.7668,17.7744,33600.0
2014-10-02 12:10:00,23.47,23.48,23.46,23.48,37200.0,17.7668,17.7744,17.7592,17.7744,37200.0
2014-10-02 12:20:00,23.48,23.49,23.47,23.48,32000.0,17.7744,17.7819,17.7668,17.7744,32000.0
2014-10-02 12:30:00,23.48,23.48,23.45,23.46,28800.0,17.7744,17.7744,17.7516,17.7592,28800.0
2014-10-02 12:40:00,23.46,23.46,23.4,23.41,113600.0,17.7592,17.7592,17.7138,17.7214,113600.0
2014-10-02 12:50:00,23.41,23.45,23.41,23.45,48000.0,17.7214,17.7516,17.7214,17.7516,48000.0
2014-10-02 13:00:00,23.45,23.46,23.42,23.43,53200.0,17.7516,17.7592,17.7289,17.7365,53200.0
2014-10-02 13:10:00,23.43,23.46,23.42,23.46,64400.0,17.7365,17.7592,17.7289,17.7592,64400.0
2014-10-02 13:20:00,23.46,23.52,23.45,23.5,56800.0,17.7592,17.8046,17.7516,17.7895,56800.0
2014-10-02 13:30:00,23.5,23.51,23.47,23.5,102800.0,17.7895,17.7971,17.7668,17.7895,102800.0
2014-10-02 13:40:00,23.5,23.5,23.48,23.48,58800.0,17.7895,17.7895,17.7744,17.7744,58800.0
2014-10-02 13:50:00,23.48,23.51,23.48,23.5,83200.0,17.7744,17.7971,17.7744,17.7895,83200.0
2014-10-02 14:00:00,23.5,23.52,23.49,23.52,128400.0,17.7895,17.8046,17.7819,17.8046,128400.0
2014-10-02 14:10:00,23.51,23.54,23.5,23.5,94800.0,17.7971,17.8198,17.7895,17.7895,94800.0
2014-10-02 14:20:00,23.5,23.54,23.5,23.53,114800.0,17.7895,17.8198,17.7895,17.8122,114800.0
2014-10-02 14:30:00,23.53,23.55,23.52,23.54,245200.0,17.8122,17.8273,17.8046,17.8198,245200.0
2014-10-02 14:40:00,23.54,23.57,23.54,23.57,120000.0,17.8198,17.8425,17.8198,17.8425,120000.0
2014-10-02 14:50:00,23.57,23.59,23.55,23.56,86800.0,17.8425,17.8576,17.8273,17.8349,86800.0
2014-10-02 15:00:00,23.56,23.56,23.51,23.51,98000.0,17.8349,17.8349,17.7971,17.7971,98000.0
2014-10-02 15:10:00,23.52,23.52,23.45,23.47,91600.0,17.8046,17.8046,17.7516,17.7668,91600.0
2014-10-02 15:20:00,23.47,23.49,23.46,23.47,99200.0,17.7668,17.7819,17.7592,17.7668,99200.0
2014-10-02 15:30:00,23.47,23.47,23.43,23.45,140000.0,17.7668,17.7668,17.7365,17.7516,140000.0
2014-10-02 15:40:00,23.45,23.46,23.41,23.46,273600.0,17.7516,17.7592,17.7214,17.7592,273600.0
2014-10-02 15:50:00,23.46,23.46,23.44,23.45,418800.0,17.7592,17.7592,17.7441,17.7516,418800.0
2014-10-03 09:30:00,23.55,23.56,23.34,23.4,193200.0,17.8273,17.8349,17.6684,17.7138,193200.0
2014-10-03 09:40:00,23.39,23.43,23.36,23.39,186800.0,17.7062,17.7365,17.6835,17.7062,186800.0
2014-10-03 09:50:00,23.39,23.41,23.34,23.39,236000.0,17.7062,17.7214,17.6684,17.7062,236000.0
2014-10-03 10:00:00,23.39,23.48,23.39,23.47,76400.0,17.7062,17.7744,17.7062,17.7668,76400.0
2014-10-03 10:10:00,23.47,23.47,23.43,23.43,50800.0,17.7668,17.7668,17.7365,17.7365,50800.0
2014-10-03 10:20:00,23.43,23.44,23.38,23.41,52000.0,17.7365,17.7441,17.6987,17.7214,52000.0
2014-10-03 10:30:00,23.41,23.43,23.39,23.41,112000.0,17.7214,17.7365,17.7062,17.7214,112000.0
2014-10-03 10:40:00,23.41,23.41,23.36,23.37,123600.0,17.7214,17.7214,17.6835,17.6911,123600.0
2014-10-03 10:50:00,23.37,23.4,23.36,23.4,49200.0,17.6911,17.7138,17.6835,17.7138,49200.0
2014-10-03 11:00:00,23.39,23.46,23.38,23.46,98800.0,17.7062,17.7592,17.6987,17.7592,98800.0
2014-10-03 11:10:00,23.45,23.46,23.44,23.45,36000.0,17.7516,17.7592,17.7441,17.7516,36000.0
2014-10-03 11:20:00,23.46,23.46,23.43,23.45,77200.0,17.7592,17.7592,17.7365,17.7516,77200.0
2014-10-03 11:30:00,23.45,23.49,23.45,23.49,122000.0,17.7516,17.7819,17.7516,17.7819,122000.0
2014-10-03 11:40:00,23.49,23.52,23.48,23.5,110800.0,17.7819,17.8046,17.7744,17.7895,110800.0
2014-10-03 11:50:00,23.5,23.51,23.49,23.5,171600.0,17.7895,17.7971,17.7819,17.7895,171600.0
2014-10-03 12:00:00,23.5,23.51,23.47,23.48,94000.0,17.7895,17.7971,17.7668,17.7744,94000.0
2014-10-03 12:10:00,23.47,23.48,23.45,23.46,142800.0,17.7668,17.7744,17.7516,17.7592,142800.0
2014-10-03 12:20:00,23.46,23.49,23.45,23.47,143200.0,17.7592,17.7819,17.7516,17.7668,143200.0
2014-10-03 12:30:00,23.48,23.52,23.48,23.49,79200.0,17.7744,17.8046,17.7744,17.7819,79200.0
2014-10-03 12:40:00,23.49,23.52,23.49,23.5,75200.0,17.7819,17.8046,17.7819,17.7895,75200.0
2014-10-03 12:50:00,23.51,23.51,23.48,23.49,99600.0,17.7971,17.7971,17.7744,17.7819,99600.0
2014-10-03 13:00:00,23.5,23.5,23.48,23.5,31200.0,17.7895,17.7895,17.7744,17.7895,31200.0
2014-10-03 13:10:00,23.5,23.53,23.5,23.5,68800.0,17.7895,17.8122,17.7895,17.7895,68800.0
2014-10-03 13:20:00,23.51,23.51,23.48,23.48,32800.0,17.7971,17.7971,17.7744,17.7744,32800.0
2014-10-03 13:30:00,23.49,23.49,23.46,23.46,20800.0,17.7819,17.7819,17.7592,17.7592,20800.0
2014-10-03 13:40:00,23.46,23.47,23.46,23.46,47600.0,17.7592,17.7668,17.7592,17.7592,47600.0
2014-10-03 13:50:00,23.46,23.52,23.46,23.51,86000.0,17.7592,17.8046,17.7592,17.7971,86000.0
2014-10-03 14:00:00,23.52,23.58,23.52,23.57,113600.0,17.8046,17.8501,17.8046,17.8425,113600.0
2014-10-03 14:10:00,23.57,23.59,23.56,23.57,118800.0,17.8425,17.8576,17.8349,17.8425,118800.0
2014-10-03 14:20:00,23.56,23.59,23.56,23.59,59200.0,17.8349,17.8576,17.8349,17.8576,59200.0
2014-10-03 14:30:00,23.59,23.59,23.57,23.58,74800.0,17.8576,17.8576,17.8425,17.8501,74800.0
2014-10-03 14:40:00,23.58,23.6,23.57,23.59,147200.0,17.8501,17.8652,17.8425,17.8576,147200.0
2014-10-03 14:50:00,23.59,23.6,23.58,23.59,87200.0,17.8576,17.8652,17.8501,17.8576,87200.0
2014-10-03 15:00:00,23.59,23.59,23.56,23.56,206000.0,17.8576,17.8576,17.8349,17.8349,206000.0
2014-10-03 15:10:00,23.56,23.59,23.56,23.59,70400.0,17.8349,17.8576,17.8349,17.8576,70400.0
2014-10-03 15:20:00,23.58,23.58,23.55,23.55,74000.0,17.8501,17.8501,17.8273,17.8273,74000.0
2014-10-03 15:30:00,23.55,23.57,23.54,23.56,146400.0,17.8273,17.8425,17.8198,17.8349,146400.0
2014-10-03 15:40:00,23.56,23.59,23.55,23.59,317600.0,17.8349,17.8576,17.8273,17.8576,317600.0
2014-10-03 15:50:00,23.58,23.59,23.55,23.56,517600.0,17.8501,17.8576,17.8273,17.8349,517600.0
2014-10-06 09:30:00,23.59,23.71,23.55,23.63,90400.0,17.8576,17.9485,17.8273,17.8879,90400.0
2014-10-06 09:40:00,23.65,23.65,23.61,23.63,128400.0,17.903,17.903,17.8728,17.8879,128400.0
2014-10-06 09:50:00,23.62,23.63,23.56,23.61,142800.0,17.8803,17.8879,17.8349,17.8728,142800.0
2014-10-06 10:00:00,23.61,23.62,23.53,23.54,80400.0,17.8728,17.8803,17.8122,17.8198,80400.0
2014-10-06 10:10:00,23.53,23.54,23.49,23.53,361200.0,17.8122,17.8198,17.7819,17.8122,361200.0
2014-10-06 10:20:00,23.53,23.56,23.53,23.54,83200.0,17.8122,17.8349,17.8122,17.8198,83200.0
2014-10-06 10:30:00,23.53,23.53,23.46,23.46,101200.0,17.8122,17.8122,17.7592,17.7592,101200.0
2014-10-06 10:40:00,23.47,23.5,23.47,23.48,78000.0,17.7668,17.7895,17.7668,17.7744,78000.0
2014-10-06 10:50:00,23.48,23.5,23.46,23.47,119200.0,17.7744,17.7895,17.7592,17.7668,119200.0
2014-10-06 11:00:00,23.47,23.52,23.46,23.52,98800.0,17.7668,17.8046,17.7592,17.8046,98800.0
2014-10-06 11:10:00,23.51,23.52,23.46,23.46,147200.0,17.7971,17.8046,17.7592,17.7592,147200.0
2014-10-06 11:20:00,23.46,23.48,23.45,23.46,99200.0,17.7592,17.7744,17.7516,17.7592,99200.0
2014-10-06 11:30:00,23.46,23.5,23.46,23.48,44400.0,17.7592,17.7895,17.7592,17.7744,44400.0
2014-10-06 11:40:00,23.48,23.48,23.39,23.4,71600.0,17.7744,17.7744,17.7062,17.7138,71600.0
2014-10-06 11:50:00,23.41,23.41,23.35,23.37,70400.0,17.7214,17.7214,17.6759,17.6911,70400.0
2014-10-06 12:00:00,23.38,23.39,23.36,23.39,53600.0,17.6987,17.7062,17.6835,17.7062,53600.0
2014-10-06 12:10:00,23.39,23.4,23.37,23.39,88000.0,17.7062,17.7138,17.6911,17.7062,88000.0
2014-10-06 12:20:00,23.39,23.42,23.39,23.39,97200.0,17.7062,17.7289,17.7062,17.7062,97200.0
2014-10-06 12:30:00,23.39,23.4,23.37,23.38,36000.0,17.7062,17.7138,17.6911,17.6987,36000.0
2014-10-06 12:40:00,23.38,23.38,23.36,23.37,51200.0,17.6987,17.6987,17.6835,17.6911,51200.0
2014-10-06 12:50:00,23.37,23.37,23.35,23.36,32800.0,17.6911,17.6911,17.6759,17.6835,32800.0
2014-10-06 13:00:00,23.36,23.39,23.36,23.39,34800.0,17.6835,17.7062,17.6835,17.7062,34800.0
2014-10-06 13:10:00,23.4,23.44,23.39,23.44,40400.0,17.7138,17.7441,17.7062,17.7441,40400.0
2014-10-06 13:20:00,23.44,23.47,23.44,23.46,40000.0,17.7441,17.7668,17.7441,17.7592,40000.0
2014-10-06 13:30:00,23.47,23.47,23.45,23.47,33200.0,17.7668,17.7668,17.7516,17.7668,33200.0
2014-10-06 13:40:00,23.47,23.47,23.44,23.44,28000.0,17.7668,17.7668,17.7441,17.7441,28000.0
2014-10-06 13:50:00,23.44,23.47,23.44,23.47,35600.0,17.7441,17.7668,17.7441,17.7668,35600.0
2014-10-06 14:00:00,23.47,23.48,23.45,23.46,32000.0,17.7668,17.7744,17.7516,17.7592,32000.0
2014-10-06 14:10:00,23.45,23.48,23.44,23.46,41200.0,17.7516,17.7744,17.7441,17.7592,41200.0
2014-10-06 14:20:00,23.47,23.48,23.46,23.46,51200.0,17.7668,17.7744,17.7592,17.7592,51200.0
2014-10-06 14:30:00,23.46,23.48,23.46,23.46,56800.0,17.7592,17.7744,17.7592,17.7592,56800.0
2014-10-06 14:40:00,23.46,23.47,23.44,23.44,77600.0,17.7592,17.7668,17.7441,17.7441,77600.0
2014-10-06 14:50:00,23.45,23.46,23.44,23.45,64000.0,17.7516,17.7592,17.7441,17.7516,64000.0
2014-10-06 15:00:00,23.45,23.46,23.43,23.43,71600.0,17.7516,17.7592,17.7365,17.7365,71600.0
2014-10-06 15:10:00,23.44,23.46,23.43,23.44,65600.0,17.7441,17.7592,17.7365,17.7441,65600.0
2014-10-06 15:20:00,23.44,23.48,23.44,23.47,121200.0,17.7441,17.7744,17.7441,17.7668,121200.0
2014-10-06 15:30:00,23.47,23.48,23.45,23.47,134000.0,17.7668,17.7744,17.7516,17.7668,134000.0
2014-10-06 15:40:00,23.48,23.48,23.44,23.45,245600.0,17.7744,17.7744,17.7441,17.7516,245600.0
2014-10-06 15:50:00,23.45,23.45,23.41,23.43,947600.0,17.7516,17.7516,17.7214,17.7365,947600.0
2014-10-07 09:30:00,23.33,23.4,23.3,23.36,188000.0,17.6608,17.7138,17.6381,17.6835,188000.0
2014-10-07 09:40:00,23.39,23.43,23.28,23.42,166000.0,17.7062,17.7365,17.623,17.7289,166000.0
2014-10-07 09:50:00,23.41,23.43,23.38,23.4,56800.0,17.7214,17.7365,17.6987,17.7138,56800.0
2014-10-07 10:00:00,23.4,23.44,23.35,23.35,101200.0,17.7138,17.7441,17.6759,17.6759,101200.0
2014-10-07 10:10:00,23.35,23.37,23.33,23.36,94800.0,17.6759,17.6911,17.6608,17.6835,94800.0
2014-10-07 10:20:00,23.36,23.39,23.35,23.37,86800.0,17.6835,17.7062,17.6759,17.6911,86800.0
2014-10-07 10:30:00,23.38,23.42,23.37,23.4,90800.0,17.6987,17.7289,17.6911,17.7138,90800.0
2014-10-07 10:40:00,23.4,23.43,23.38,23.39,182000.0,17.7138,17.7365,17.6987,17.7062,182000.0
2014-10-07 10:50:00,23.39,23.4,23.37,23.37,122800.0,17.7062,17.7138,17.6911,17.6911,122800.0
2014-10-07 11:00:00,23.38,23.4,23.34,23.34,102000.0,17.6987,17.7138,17.6684,17.6684,102000.0
2014-10-07 11:10:00,23.35,23.36,23.34,23.35,71600.0,17.6759,17.6835,17.6684,17.6759,71600.0
2014-10-07 11:20:00,23.34,23.35,23.3,23.3,246800.0,17.6684,17.6759,17.6381,17.6381,246800.0
2014-10-07 11:30:00,23.3,23.32,23.29,23.31,103200.0,17.6381,17.6532,17.6305,17.6457,103200.0
2014-10-07 11:40:00,23.31,23.36,23.31,23.35,49200.0,17.6457,17.6835,17.6457,17.6759,49200.0
2014-10-07 11:50:00,23.36,23.39,23.35,23.38,50800.0,17.6835,17.7062,17.6759,17.6987,50800.0
2014-10-07 12:00:00,23.39,23.42,23.37,23.42,52800.0,17.7062,17.7289,17.6911,17.7289,52800.0
2014-10-07 12:10:00,23.41,23.43,23.41,23.43,84800.0,17.7214,17.7365,17.7214,17.7365,84800.0
2014-10-07 12:20:00,23.43,23.44,23.41,23.42,96800.0,17.7365,17.7441,17.7214,17.7289,96800.0
2014-10-07 12:30:00,23.42,23.47,23.42,23.47,94000.0,17.7289,17.7668,17.7289,17.7668,94000.0
2014-10-07 12:40:00,23.47,23.51,23.45,23.45,150000.0,17.7668,17.7971,17.7516,17.7516,150000.0
2014-10-07 12:50:00,23.45,23.52,23.45,23.51,61600.0,17.7516,17.8046,17.7516,17.7971,61600.0
2014-10-07 13:00:00,23.51,23.51,23.47,23.49,49200.0,17.7971,17.7971,17.7668,17.7819,49200.0
2014-10-07 13:10:00,23.48,23.52,23.48,23.5,93200.0,17.7744,17.8046,17.7744,17.7895,93200.0
2014-10-07 13:20:00,23.5,23.51,23.49,23.49,65200.0,17.7895,17.7971,17.7819,17.7819,65200.0
2014-10-07 13:30:00,23.5,23.5,23.48,23.48,224000.0,17.7895,17.7895,17.7744,17.7744,224000.0
2014-10-07 13:40:00,23.48,23.48,23.47,23.47,66400.0,17.7744,17.7744,17.7668,17.7668,66400.0
2014-10-07 13:50:00,23.47,23.5,23.46,23.49,183600.0,17.7668,17.7895,17.7592,17.7819,183600.0
2014-10-07 14:00:00,23.49,23.5,23.47,23.5,71600.0,17.7819,17.7895,17.7668,17.7895,71600.0
2014-10-07 14:10:00,23.51,23.55,23.51,23.53,48400.0,17.7971,17.8273,17.7971,17.8122,48400.0
2014-10-07 14:20:00,23.53,23.53,23.45,23.45,86000.0,17.8122,17.8122,17.7516,17.7516,86000.0
2014-10-07 14:30:00,23.46,23.49,23.44,23.45,142800.0,17.7592,17.7819,17.7441,17.7516,142800.0
2014-10-07 14:40:00,23.44,23.44,23.42,23.43,110800.0,17.7441,17.7441,17.7289,17.7365,110800.0
2014-10-07 14:50:00,23.43,23.44,23.42,23.43,91200.0,17.7365,17.7441,17.7289,17.7365,91200.0
2014-10-07 15:00:00,23.43,23.44,23.4,23.4,193200.0,17.7365,17.7441,17.7138,17.7138,193200.0
2014-10-07 15:10:00,23.4,23.4,23.33,23.33,308000.0,17.7138,17.7138,17.6608,17.6608,308000.0
2014-10-07 15:20:00,23.34,23.36,23.31,23.36,187200.0,17.6684,17.6835,17.6457,17.6835,187200.0
2014-10-07 15:30:00,23.36,23.36,23.3,23.3,152400.0,17.6835,17.6835,17.6381,17.6381,152400.0
2014-10-07 15:40:00,23.3,23.31,23.28,23.3,338000.0,17.6381,17.6457,17.623,17.6381,338000.0
2014-10-07 15:50:00,23.3,23.3,23.24,23.25,619200.0,17.6381,17.6381,17.5927,17.6002,619200.0
2014-10-08 09:30:00,23.31,23.58,23.29,23.53,291600.0,17.6457,17.8501,17.6305,17.8122,291600.0
2014-10-08 09:40:00,23.53,23.55,23.46,23.46,317600.0,17.8122,17.8273,17.7592,17.7592,317600.0
2014-10-08 09:50:00,23.46,23.51,23.44,23.51,270400.0,17.7592,17.7971,17.7441,17.7971,270400.0
2014-10-08 10:00:00,23.51,23.52,23.44,23.48,145200.0,17.7971,17.8046,17.7441,17.7744,145200.0
2014-10-08 10:10:00,23.49,23.56,23.48,23.54,111200.0,17.7819,17.8349,17.7744,17.8198,111200.0
2014-10-08 10:20:00,23.54,23.58,23.51,23.55,88800.0,17.8198,17.8501,17.7971,17.8273,88800.0
2014-10-08 10:30:00,23.55,23.57,23.53,23.56,93200.0,17.8273,17.8425,17.8122,17.8349,93200.0
2014-10-08 10:40:00,23.56,23.58,23.51,23.53,130000.0,17.8349,17.8501,17.7971,17.8122,130000.0
2014-10-08 10:50:00,23.54,23.57,23.52,23.57,136400.0,17.8198,17.8425,17.8046,17.8425,136400.0
2014-10-08 11:00:00,23.57,23.61,23.57,23.59,215600.0,17.8425,17.8728,17.8425,17.8576,215600.0
2014-10-08 11:10:00,23.59,23.6,23.5,23.51,122400.0,17.8576,17.8652,17.7895,17.7971,122400.0
2014-10-08 11:20:00,23.51,23.59,23.5,23.58,100000.0,17.7971,17.8576,17.7895,17.8501,100000.0
2014-10-08 11:30:00,23.59,23.61,23.58,23.6,117200.0,17.8576,17.8728,17.8501,17.8652,117200.0
2014-10-08 11:40:00,23.6,23.65,23.59,23.65,90000.0,17.8652,17.903,17.8576,17.903,90000.0
2014-10-08 11:50:00,23.65,23.69,23.65,23.68,103600.0,17.903,17.9333,17.903,17.9258,103600.0
2014-10-08 12:00:00,23.68,23.72,23.67,23.71,72000.0,17.9258,17.956,17.9182,17.9485,72000.0
2014-10-08 12:10:00,23.71,23.72,23.68,23.69,106000.0,17.9485,17.956,17.9258,17.9333,106000.0
2014-10-08 12:20:00,23.7,23.71,23.67,23.67,56800.0,17.9409,17.9485,17.9182,17.9182,56800.0
2014-10-08 12:30:00,23.66,23.66,23.6,23.61,80400.0,17.9106,17.9106,17.8652,17.8728,80400.0
2014-10-08 12:40:00,23.61,23.63,23.6,23.62,107600.0,17.8728,17.8879,17.8652,17.8803,107600.0
2014-10-08 12:50:00,23.62,23.62,23.59,23.6,96400.0,17.8803,17.8803,17.8576,17.8652,96400.0
2014-10-08 13:00:00,23.6,23.61,23.59,23.59,140000.0,17.8652,17.8728,17.8576,17.8576,140000.0
2014-10-08 13:10:00,23.59,23.59,23.56,23.57,95200.0,17.8576,17.8576,17.8349,17.8425,95200.0
2014-10-08 13:20:00,23.56,23.58,23.53,23.54,129200.0,17.8349,17.8501,17.8122,17.8198,129200.0
2014-10-08 13:30:00,23.54,23.54,23.5,23.53,160800.0,17.8198,17.8198,17.7895,17.8122,160800.0
2014-10-08 13:40:00,23.53,23.61,23.52,23.6,118800.0,17.8122,17.8728,17.8046,17.8652,118800.0
2014-10-08 13:50:00,23.6,23.63,23.6,23.63,69600.0,17.8652,17.8879,17.8652,17.8879,69600.0
2014-10-08 14:00:00,23.63,23.75,23.63,23.75,155600.0,17.8879,17.9787,17.8879,17.9787,155600.0
2014-10-08 14:10:00,23.75,23.78,23.72,23.75,92000.0,17.9787,18.0015,17.956,17.9787,92000.0
2014-10-08 14:20:00,23.77,23.79,23.76,23.77,97600.0,17.9939,18.009,17.9863,17.9939,97600.0
2014-10-08 14:30:00,23.77,23.81,23.75,23.81,89600.0,17.9939,18.0242,17.9787,18.0242,89600.0
2014-10-08 14:40:00,23.8,23.82,23.75,23.76,81200.0,18.0166,18.0317,17.9787,17.9863,81200.0
2014-10-08 14:50:00,23.76,23.76,23.71,23.75,92800.0,17.9863,17.9863,17.9485,17.9787,92800.0
2014-10-08 15:00:00,23.74,23.75,23.72,23.73,165200.0,17.9712,17.9787,17.956,17.9636,165200.0
2014-10-08 15:10:00,23.72,23.74,23.72,23.73,101200.0,17.956,17.9712,17.956,17.9636,101200.0
2014-10-08 15:20:00,23.73,23.76,23.72,23.76,532000.0,17.9636,17.9863,17.956,17.9863,532000.0
2014-10-08 15:30:00,23.76,23.81,23.75,23.8,222000.0,17.9863,18.0242,17.9787,18.0166,222000.0
2014-10-08 15:40:00,23.8,23.86,23.8,23.84,336800.0,18.0166,18.062,18.0166,18.0469,336800.0
2014-10-08 15:50:00,23.84,23.84,23.81,23.82,553200.0,18.0469,18.0469,18.0242,18.0317,553200.0
2014-10-09 09:30:00,23.84,23.94,23.73,23.91,294000.0,18.0469,18.1226,17.9636,18.0999,294000.0
2014-10-09 09:40:00,23.91,23.91,23.81,23.88,124800.0,18.0999,18.0999,18.0242,18.0772,124800.0
2014-10-09 09:50:00,23.89,23.91,23.85,23.88,106800.0,18.0847,18.0999,18.0544,18.0772,106800.0
2014-10-09 10:00:00,23.89,23.9,23.86,23.9,115600.0,18.0847,18.0923,18.062,18.0923,115600.0
2014-10-09 10:10:00,23.89,23.99,23.88,23.97,93600.0,18.0847,18.1604,18.0772,18.1453,93600.0
2014-10-09 10:20:00,23.98,23.98,23.94,23.96,163600.0,18.1529,18.1529,18.1226,18.1377,163600.0
2014-10-09 10:30:00,23.96,23.96,23.88,23.88,82800.0,18.1377,18.1377,18.0772,18.0772,82800.0
2014-10-09 10:40:00,23.88,23.88,23.77,23.81,178000.0,18.0772,18.0772,17.9939,18.0242,178000.0
2014-10-09 10:50:00,23.81,23.81,23.77,23.8,203600.0,18.0242,18.0242,17.9939,18.0166,203600.0
2014-10-09 11:00:00,23.8,23.81,23.77,23.8,120800.0,18.0166,18.0242,17.9939,18.0166,120800.0
2014-10-09 11:10:00,23.79,23.8,23.78,23.78,91600.0,18.009,18.0166,18.0015,18.0015,91600.0
2014-10-09 11:20:00,23.77,23.78,23.7,23.73,79200.0,17.9939,18.0015,17.9409,17.9636,79200.0
2014-10-09 11:30:00,23.72,23.72,23.65,23.65,154400.0,17.956,17.956,17.903,17.903,154400.0
2014-10-09 11:40:00,23.67,23.67,23.63,23.64,215600.0,17.9182,17.9182,17.8879,17.8955,215600.0
2014-10-09 11:50:00,23.64,23.64,23.57,23.61,148000.0,17.8955,17.8955,17.8425,17.8728,148000.0
2014-10-09 12:00:00,23.59,23.61,23.54,23.55,76000.0,17.8576,17.8728,17.8198,17.8273,76000.0
2014-10-09 12:10:00,23.54,23.59,23.53,23.58,78000.0,17.8198,17.8576,17.8122,17.8501,78000.0
2014-10-09 12:20:00,23.58,23.59,23.5,23.51,366000.0,17.8501,17.8576,17.7895,17.7971,366000.0
2014-10-09 12:30:00,23.51,23.55,23.5,23.52,93600.0,17.7971,17.8273,17.7895,17.8046,93600.0
2014-10-09 12:40:00,23.53,23.61,23.52,23.6,58000.0,17.8122,17.8728,17.8046,17.8652,58000.0
2014-10-09 12:50:00,23.59,23.6,23.53,23.55,97200.0,17.8576,17.8652,17.8122,17.8273,97200.0
2014-10-09 13:00:00,23.55,23.56,23.52,23.52,73200.0,17.8273,17.8349,17.8046,17.8046,73200.0
2014-10-09 13:10:00,23.5,23.5,23.46,23.47,134000.0,17.7895,17.7895,17.7592,17.7668,134000.0
2014-10-09 13:20:00,23.47,23.49,23.46,23.47,259600.0,17.7668,17.7819,17.7592,17.7668,259600.0
2014-10-09 13:30:00,23.48,23.55,23.47,23.55,134400.0,17.7744,17.8273,17.7668,17.8273,134400.0
2014-10-09 13:40:00,23.55,23.55,23.51,23.52,119200.0,17.8273,17.8273,17.7971,17.8046,119200.0
2014-10-09 13:50:00,23.53,23.54,23.48,23.53,182800.0,17.8122,17.8198,17.7744,17.8122,182800.0
2014-10-09 14:00:00,23.53,23.53,23.47,23.49,186000.0,17.8122,17.8122,17.7668,17.7819,186000.0
2014-10-09 14:10:00,23.49,23.49,23.46,23.48,140400.0,17.7819,17.7819,17.7592,17.7744,140400.0
2014-10-09 14:20:00,23.48,23.51,23.47,23.49,249200.0,17.7744,17.7971,17.7668,17.7819,249200.0
2014-10-09 14:30:00,23.49,23.53,23.47,23.52,307200.0,17.7819,17.8122,17.7668,17.8046,307200.0
2014-10-09 14:40:00,23.52,23.52,23.46,23.47,165600.0,17.8046,17.8046,17.7592,17.7668,165600.0
2014-10-09 14:50:00,23.47,23.49,23.43,23.44,117200.0,17.7668,17.7819,17.7365,17.7441,117200.0
2014-10-09 15:00:00,23.43,23.46,23.42,23.42,107600.0,17.7365,17.7592,17.7289,17.7289,107600.0
2014-10-09 15:10:00,23.42,23.48,23.41,23.47,244400.0,17.7289,17.7744,17.7214,17.7668,244400.0
2014-10-09 15:20:00,23.46,23.47,23.42,23.44,164000.0,17.7592,17.7668,17.7289,17.7441,164000.0
2014-10-09 15:30:00,23.44,23.49,23.44,23.47,209200.0,17.7441,17.7819,17.7441,17.7668,209200.0
2014-10-09 15:40:00,23.47,23.47,23.4,23.41,243200.0,17.7668,17.7668,17.7138,17.7214,243200.0
2014-10-09 15:50:00,23.41,23.46,23.4,23.4,852000.0,17.7214,17.7592,17.7138,17.7138,852000.0
2014-10-10 09:30:00,23.49,23.83,23.49,23.67,372000.0,17.7819,18.0393,17.7819,17.9182,372000.0
2014-10-10 09:40:00,23.66,23.7,23.63,23.69,244400.0,17.9106,17.9409,17.8879,17.9333,244400.0
2014-10-10 09:50:00,23.7,23.78,23.68,23.76,589200.0,17.9409,18.0015,17.9258,17.9863,589200.0
2014-10-10 10:00:00,23.77,23.8,23.73,23.74,268000.0,17.9939,18.0166,17.9636,17.9712,268000.0
2014-10-10 10:10:00,23.73,23.75,23.64,23.69,309200.0,17.9636,17.9787,17.8955,17.9333,309200.0
2014-10-10 10:20:00,23.69,23.73,23.68,23.7,486400.0,17.9333,17.9636,17.9258,17.9409,486400.0
2014-10-10 10:30:00,23.69,23.69,23.47,23.47,287600.0,17.9333,17.9333,17.7668,17.7668,287600.0
2014-10-10 10:40:00,23.47,23.5,23.45,23.47,158400.0,17.7668,17.7895,17.7516,17.7668,158400.0
2014-10-10 10:50:00,23.48,23.61,23.46,23.58,123600.0,17.7744,17.8728,17.7592,17.8501,123600.0
2014-10-10 11:00:00,23.6,23.61,23.55,23.58,91600.0,17.8652,17.8728,17.8273,17.8501,91600.0
2014-10-10 11:10:00,23.57,23.57,23.47,23.48,108800.0,17.8425,17.8425,17.7668,17.7744,108800.0
2014-10-10 11:20:00,23.47,23.5,23.45,23.46,124800.0,17.7668,17.7895,17.7516,17.7592,124800.0
2014-10-10 11:30:00,23.46,23.52,23.45,23.51,185200.0,17.7592,17.8046,17.7516,17.7971,185200.0
2014-10-10 11:40:00,23.51,23.51,23.48,23.5,106000.0,17.7971,17.7971,17.7744,17.7895,106000.0
2014-10-10 11:50:00,23.5,23.57,23.5,23.57,92800.0,17.7895,17.8425,17.7895,17.8425,92800.0
2014-10-10 12:00:00,23.56,23.61,23.56,23.57,119200.0,17.8349,17.8728,17.8349,17.8425,119200.0
2014-10-10 12:10:00,23.57,23.59,23.56,23.58,154000.0,17.8425,17.8576,17.8349,17.8501,154000.0
2014-10-10 12:20:00,23.58,23.65,23.57,23.63,98400.0,17.8501,17.903,17.8425,17.8879,98400.0
2014-10-10 12:30:00,23.63,23.71,23.62,23.66,168400.0,17.8879,17.9485,17.8803,17.9106,168400.0
2014-10-10 12:40:00,23.67,23.68,23.65,23.66,78000.0,17.9182,17.9258,17.903,17.9106,78000.0
2014-10-10 12:50:00,23.66,23.67,23.6,23.61,87600.0,17.9106,17.9182,17.8652,17.8728,87600.0
2014-10-10 13:00:00,23.61,23.63,23.58,23.63,94400.0,17.8728,17.8879,17.8501,17.8879,94400.0
2014-10-10 13:10:00,23.62,23.65,23.61,23.65,99600.0,17.8803,17.903,17.8728,17.903,99600.0
2014-10-10 13:20:00,23.65,23.65,23.61,23.62,54800.0,17.903,17.903,17.8728,17.8803,54800.0
2014-10-10 13:30:00,23.63,23.64,23.62,23.63,98400.0,17.8879,17.8955,17.8803,17.8879,98400.0
2014-10-10 13:40:00,23.63,23.65,23.61,23.61,74000.0,17.8879,17.903,17.8728,17.8728,74000.0
2014-10-10 13:50:00,23.62,23.63,23.61,23.62,181200.0,17.8803,17.8879,17.8728,17.8803,181200.0
2014-10-10 14:00:00,23.62,23.65,23.62,23.64,74000.0,17.8803,17.903,17.8803,17.8955,74000.0
2014-10-10 14:10:00,23.64,23.65,23.63,23.63,58400.0,17.8955,17.903,17.8879,17.8879,58400.0
2014-10-10 14:20:00,23.63,23.64,23.61,23.61,55200.0,17.8879,17.8955,17.8728,17.8728,55200.0
2014-10-10 14:30:00,23.61,23.62,23.55,23.55,113200.0,17.8728,17.8803,17.8273,17.8273,113200.0
2014-10-10 14:40:00,23.55,23.57,23.52,23.56,129600.0,17.8273,17.8425,17.8046,17.8349,129600.0
2014-10-10 14:50:00,23.56,23.59,23.56,23.57,66400.0,17.8349,17.8576,17.8349,17.8425,66400.0
2014-10-10 15:00:00,23.57,23.59,23.54,23.55,88800.0,17.8425,17.8576,17.8198,17.8273,88800.0
2014-10-10 15:10:00,23.54,23.58,23.52,23.53,90000.0,17.8198,17.8501,17.8046,17.8122,90000.0
2014-10-10 15:20:00,23.53,23.55,23.52,23.53,84400.0,17.8122,17.8273,17.8046,17.8122,84400.0
2014-10-10 15:30:00,23.54,23.54,23.49,23.5,202000.0,17.8198,17.8198,17.7819,17.7895,202000.0
2014-10-10 15:40:00,23.5,23.5,23.43,23.43,260000.0,17.7895,17.7895,17.7365,17.7365,260000.0
2014-10-10 15:50:00,23.43,23.46,23.4,23.41,807200.0,17.7365,17.7592,17.7138,17.7214,807200.0
2014-10-13 09:30:00,23.44,23.58,23.44,23.58,117600.0,17.7441,17.8501,17.7441,17.8501,117600.0
2014-10-13 09:40:00,23.58,23.65,23.57,23.61,109600.0,17.8501,17.903,17.8425,17.8728,109600.0
2014-10-13 09:50:00,23.61,23.66,23.26,23.6,148400.0,17.8728,17.9106,17.6078,17.8652,148400.0
2014-10-13 10:00:00,23.6,23.61,23.54,23.54,88400.0,17.8652,17.8728,17.8198,17.8198,88400.0
2014-10-13 10:10:00,23.53,23.6,23.5,23.57,113600.0,17.8122,17.8652,17.7895,17.8425,113600.0
2014-10-13 10:20:00,23.57,23.6,23.55,23.55,79200.0,17.8425,17.8652,17.8273,17.8273,79200.0
2014-10-13 10:30:00,23.55,23.64,23.54,23.63,96800.0,17.8273,17.8955,17.8198,17.8879,96800.0
2014-10-13 10:40:00,23.63,23.65,23.56,23.58,81600.0,17.8879,17.903,17.8349,17.8501,81600.0
2014-10-13 10:50:00,23.58,23.59,23.52,23.58,75200.0,17.8501,17.8576,17.8046,17.8501,75200.0
2014-10-13 11:00:00,23.57,23.68,23.56,23.67,187200.0,17.8425,17.9258,17.8349,17.9182,187200.0
2014-10-13 11:10:00,23.67,23.74,23.64,23.72,160800.0,17.9182,17.9712,17.8955,17.956,160800.0
2014-10-13 11:20:00,23.72,23.73,23.64,23.64,495200.0,17.956,17.9636,17.8955,17.8955,495200.0
2014-10-13 11:30:00,23.65,23.66,23.55,23.57,230400.0,17.903,17.9106,17.8273,17.8425,230400.0
2014-10-13 11:40:00,23.57,23.57,23.52,23.55,147200.0,17.8425,17.8425,17.8046,17.8273,147200.0
2014-10-13 11:50:00,23.55,23.58,23.55,23.56,478000.0,17.8273,17.8501,17.8273,17.8349,478000.0
2014-10-13 12:00:00,23.56,23.58,23.53,23.54,116400.0,17.8349,17.8501,17.8122,17.8198,116400.0
2014-10-13 12:10:00,23.55,23.56,23.52,23.55,52400.0,17.8273,17.8349,17.8046,17.8273,52400.0
2014-10-13 12:20:00,23.55,23.57,23.54,23.57,188800.0,17.8273,17.8425,17.8198,17.8425,188800.0
2014-10-13 12:30:00,23.57,23.58,23.55,23.55,251200.0,17.8425,17.8501,17.8273,17.8273,251200.0
2014-10-13 12:40:00,23.55,23.57,23.54,23.56,170000.0,17.8273,17.8425,17.8198,17.8349,170000.0
2014-10-13 12:50:00,23.55,23.55,23.52,23.53,85200.0,17.8273,17.8273,17.8046,17.8122,85200.0
2014-10-13 13:00:00,23.53,23.54,23.51,23.53,83600.0,17.8122,17.8198,17.7971,17.8122,83600.0
2014-10-13 13:10:00,23.53,23.54,23.48,23.5,91600.0,17.8122,17.8198,17.7744,17.7895,91600.0
2014-10-13 13:20:00,23.5,23.56,23.5,23.56,94000.0,17.7895,17.8349,17.7895,17.8349,94000.0
2014-10-13 13:30:00,23.56,23.58,23.52,23.55,75200.0,17.8349,17.8501,17.8046,17.8273,75200.0
2014-10-13 13:40:00,23.54,23.56,23.52,23.53,81600.0,17.8198,17.8349,17.8046,17.8122,81600.0
2014-10-13 13:50:00,23.52,23.54,23.5,23.52,64800.0,17.8046,17.8198,17.7895,17.8046,64800.0
2014-10-13 14:00:00,23.51,23.53,23.49,23.51,120800.0,17.7971,17.8122,17.7819,17.7971,120800.0
2014-10-13 14:10:00,23.51,23.51,23.48,23.48,169200.0,17.7971,17.7971,17.7744,17.7744,169200.0
2014-10-13 14:20:00,23.48,23.53,23.47,23.52,418400.0,17.7744,17.8122,17.7668,17.8046,418400.0
2014-10-13 14:30:00,23.52,23.52,23.5,23.5,148000.0,17.8046,17.8046,17.7895,17.7895,148000.0
2014-10-13 14:40:00,23.5,23.5,23.48,23.48,85600.0,17.7895,17.7895,17.7744,17.7744,85600.0
2014-10-13 14:50:00,23.48,23.49,23.45,23.45,80400.0,17.7744,17.7819,17.7516,17.7516,80400.0
2014-10-13 15:00:00,23.45,23.46,23.44,23.45,289200.0,17.7516,17.7592,17.7441,17.7516,289200.0
2014-10-13 15:10:00,23.45,23.45,23.4,23.42,263600.0,17.7516,17.7516,17.7138,17.7289,263600.0
2014-10-13 15:20:00,23.41,23.43,23.36,23.36,214400.0,17.7214,17.7365,17.6835,17.6835,214400.0
2014-10-13 15:30:00,23.36,23.36,23.24,23.26,450400.0,17.6835,17.6835,17.5927,17.6078,450400.0
2014-10-13 15:40:00,23.26,23.31,23.22,23.25,377200.0,17.6078,17.6457,17.5775,17.6002,377200.0
2014-10-13 15:50:00,23.25,23.26,23.18,23.2,680000.0,17.6002,17.6078,17.5473,17.5624,680000.0
2014-10-14 09:30:00,23.27,23.34,23.13,23.3,265200.0,17.6154,17.6684,17.5094,17.6381,265200.0
2014-10-14 09:40:00,23.31,23.31,23.12,23.15,566400.0,17.6457,17.6457,17.5018,17.5245,566400.0
2014-10-14 09:50:00,23.14,23.25,23.14,23.24,281600.0,17.517,17.6002,17.517,17.5927,281600.0
2014-10-14 10:00:00,23.25,23.32,23.19,23.27,399600.0,17.6002,17.6532,17.5548,17.6154,399600.0
2014-10-14 10:10:00,23.27,23.28,23.18,23.2,370400.0,17.6154,17.623,17.5473,17.5624,370400.0
2014-10-14 10:20:00,23.2,23.24,23.17,23.2,254000.0,17.5624,17.5927,17.5397,17.5624,254000.0
2014-10-14 10:30:00,23.19,23.21,23.13,23.14,342400.0,17.5548,17.57,17.5094,17.517,342400.0
2014-10-14 10:40:00,23.14,23.25,23.12,23.25,323600.0,17.517,17.6002,17.5018,17.6002,323600.0
2014-10-14 10:50:00,23.25,23.31,23.25,23.29,346800.0,17.6002,17.6457,17.6002,17.6305,346800.0
2014-10-14 11:00:00,23.29,23.4,23.27,23.38,248000.0,17.6305,17.7138,17.6154,17.6987,248000.0
2014-10-14 11:10:00,23.39,23.49,23.37,23.47,688000.0,17.7062,17.7819,17.6911,17.7668,688000.0
2014-10-14 11:20:00,23.47,23.55,23.47,23.48,300000.0,17.7668,17.8273,17.7668,17.7744,300000.0
2014-10-14 11:30:00,23.49,23.49,23.41,23.44,201200.0,17.7819,17.7819,17.7214,17.7441,201200.0
2014-10-14 11:40:00,23.43,23.52,23.41,23.51,180000.0,17.7365,17.8046,17.7214,17.7971,180000.0
2014-10-14 11:50:00,23.51,23.59,23.5,23.57,148400.0,17.7971,17.8576,17.7895,17.8425,148400.0
2014-10-14 12:00:00,23.58,23.67,23.57,23.65,161600.0,17.8501,17.9182,17.8425,17.903,161600.0
2014-10-14 12:10:00,23.65,23.68,23.64,23.65,154000.0,17.903,17.9258,17.8955,17.903,154000.0
2014-10-14 12:20:00,23.65,23.66,23.58,23.58,178000.0,17.903,17.9106,17.8501,17.8501,178000.0
2014-10-14 12:30:00,23.58,23.59,23.53,23.58,92000.0,17.8501,17.8576,17.8122,17.8501,92000.0
2014-10-14 12:40:00,23.58,23.69,23.58,23.69,106400.0,17.8501,17.9333,17.8501,17.9333,106400.0
2014-10-14 12:50:00,23.69,23.69,23.61,23.63,107600.0,17.9333,17.9333,17.8728,17.8879,107600.0
2014-10-14 13:00:00,23.63,23.63,23.58,23.58,131600.0,17.8879,17.8879,17.8501,17.8501,131600.0
2014-10-14 13:10:00,23.57,23.6,23.57,23.57,93200.0,17.8425,17.8652,17.8425,17.8425,93200.0
2014-10-14 13:20:00,23.57,23.57,23.52,23.54,139600.0,17.8425,17.8425,17.8046,17.8198,139600.0
2014-10-14 13:30:00,23.53,23.53,23.46,23.5,136000.0,17.8122,17.8122,17.7592,17.7895,136000.0
2014-10-14 13:40:00,23.5,23.51,23.44,23.5,124000.0,17.7895,17.7971,17.7441,17.7895,124000.0
2014-10-14 13:50:00,23.5,23.51,23.48,23.51,112800.0,17.7895,17.7971,17.7744,17.7971,112800.0
2014-10-14 14:00:00,23.51,23.54,23.49,23.5,108400.0,17.7971,17.8198,17.7819,17.7895,108400.0
2014-10-14 14:10:00,23.5,23.56,23.5,23.54,88000.0,17.7895,17.8349,17.7895,17.8198,88000.0
2014-10-14 14:20:00,23.55,23.55,23.49,23.5,130800.0,17.8273,17.8273,17.7819,17.7895,130800.0
2014-10-14 14:30:00,23.5,23.53,23.46,23.53,250800.0,17.7895,17.8122,17.7592,17.8122,250800.0
2014-10-14 14:40:00,23.54,23.57,23.53,23.55,465600.0,17.8198,17.8425,17.8122,17.8273,465600.0
2014-10-14 14:50:00,23.55,23.55,23.45,23.47,121600.0,17.8273,17.8273,17.7516,17.7668,121600.0
2014-10-14 15:00:00,23.46,23.48,23.41,23.43,132000.0,17.7592,17.7744,17.7214,17.7365,132000.0
2014-10-14 15:10:00,23.43,23.46,23.4,23.4,114800.0,17.7365,17.7592,17.7138,17.7138,114800.0
2014-10-14 15:20:00,23.39,23.4,23.31,23.39,256400.0,17.7062,17.7138,17.6457,17.7062,256400.0
2014-10-14 15:30:00,23.39,23.43,23.34,23.43,281600.0,17.7062,17.7365,17.6684,17.7365,281600.0
2014-10-14 15:40:00,23.44,23.47,23.38,23.4,469200.0,17.7441,17.7668,17.6987,17.7138,469200.0
2014-10-14 15:50:00,23.4,23.43,23.31,23.34,1610000.0,17.7138,17.7365,17.6457,17.6684,1610000.0
2014-10-15 09:30:00,23.32,23.42,23.2,23.22,382400.0,17.6532,17.7289,17.5624,17.5775,382400.0
2014-10-15 09:40:00,23.22,23.25,23.05,23.09,357600.0,17.5775,17.6002,17.4488,17.4791,357600.0
2014-10-15 09:50:00,23.1,23.29,23.1,23.2,134000.0,17.4867,17.6305,17.4867,17.5624,134000.0
2014-10-15 10:00:00,23.2,23.29,23.2,23.26,117200.0,17.5624,17.6305,17.5624,17.6078,117200.0
2014-10-15 10:10:00,23.23,23.31,23.17,23.18,110000.0,17.5851,17.6457,17.5397,17.5473,110000.0
2014-10-15 10:20:00,23.18,23.19,23.13,23.13,135600.0,17.5473,17.5548,17.5094,17.5094,135600.0
2014-10-15 10:30:00,23.13,23.13,23.05,23.08,162800.0,17.5094,17.5094,17.4488,17.4716,162800.0
2014-10-15 10:40:00,23.08,23.11,22.98,23.01,180800.0,17.4716,17.4943,17.3959,17.4186,180800.0
2014-10-15 10:50:00,23.02,23.06,22.96,23.05,125600.0,17.4261,17.4564,17.3807,17.4488,125600.0
2014-10-15 11:00:00,23.05,23.11,23.04,23.1,147200.0,17.4488,17.4943,17.4413,17.4867,147200.0
2014-10-15 11:10:00,23.1,23.14,23.06,23.13,466000.0,17.4867,17.517,17.4564,17.5094,466000.0
2014-10-15 11:20:00,23.14,23.14,23.08,23.08,213200.0,17.517,17.517,17.4716,17.4716,213200.0
2014-10-15 11:30:00,23.08,23.15,23.05,23.09,270000.0,17.4716,17.5245,17.4488,17.4791,270000.0
2014-10-15 11:40:00,23.08,23.1,23.02,23.03,232800.0,17.4716,17.4867,17.4261,17.4337,232800.0
2014-10-15 11:50:00,23.03,23.07,23.0,23.04,122800.0,17.4337,17.464,17.411,17.4413,122800.0
2014-10-15 12:00:00,23.04,23.07,23.0,23.03,99600.0,17.4413,17.464,17.411,17.4337,99600.0
2014-10-15 12:10:00,23.04,23.07,22.93,22.96,169200.0,17.4413,17.464,17.358,17.3807,169200.0
2014-10-15 12:20:00,22.96,23.03,22.96,22.99,132400.0,17.3807,17.4337,17.3807,17.4034,132400.0
2014-10-15 12:30:00,22.99,23.06,22.98,23.0,156400.0,17.4034,17.4564,17.3959,17.411,156400.0
2014-10-15 12:40:00,23.0,23.01,22.93,22.94,119200.0,17.411,17.4186,17.358,17.3656,119200.0
2014-10-15 12:50:00,22.93,22.93,22.83,22.84,208000.0,17.358,17.358,17.2823,17.2899,208000.0
2014-10-15 13:00:00,22.84,22.88,22.81,22.87,166000.0,17.2899,17.3202,17.2672,17.3126,166000.0
2014-10-15 13:10:00,22.88,22.88,22.67,22.67,262800.0,17.3202,17.3202,17.1612,17.1612,262800.0
2014-10-15 13:20:00,22.67,22.68,22.58,22.64,187600.0,17.1612,17.1688,17.0931,17.1385,187600.0
2014-10-15 13:30:00,22.65,22.75,22.65,22.72,174400.0,17.146,17.2217,17.146,17.199,174400.0
2014-10-15 13:40:00,22.72,22.76,22.71,22.75,164400.0,17.199,17.2293,17.1915,17.2217,164400.0
2014-10-15 13:50:00,22.75,22.77,22.69,22.69,159200.0,17.2217,17.2369,17.1763,17.1763,159200.0
2014-10-15 14:00:00,22.68,22.7,22.61,22.67,170800.0,17.1688,17.1839,17.1158,17.1612,170800.0
2014-10-15 14:10:00,22.67,22.82,22.67,22.79,164800.0,17.1612,17.2747,17.1612,17.252,164800.0
2014-10-15 14:20:00,22.79,22.79,22.68,22.73,140000.0,17.252,17.252,17.1688,17.2066,140000.0
2014-10-15 14:30:00,22.73,22.85,22.71,22.83,118400.0,17.2066,17.2974,17.1915,17.2823,118400.0
2014-10-15 14:40:00,22.84,22.86,22.76,22.78,141600.0,17.2899,17.305,17.2293,17.2445,141600.0
2014-10-15 14:50:00,22.78,22.84,22.75,22.8,172000.0,17.2445,17.2899,17.2217,17.2596,172000.0
2014-10-15 15:00:00,22.8,22.85,22.75,22.85,214000.0,17.2596,17.2974,17.2217,17.2974,214000.0
2014-10-15 15:10:00,22.85,22.89,22.69,22.73,213200.0,17.2974,17.3277,17.1763,17.2066,213200.0
2014-10-15 15:20:00,22.73,22.86,22.69,22.86,226800.0,17.2066,17.305,17.1763,17.305,226800.0
2014-10-15 15:30:00,22.87,22.95,22.84,22.93,268000.0,17.3126,17.3731,17.2899,17.358,268000.0
2014-10-15 15:40:00,22.93,23.01,22.9,22.91,599600.0,17.358,17.4186,17.3353,17.3429,599600.0
2014-10-15 15:50:00,22.91,22.97,22.9,22.96,757600.0,17.3429,17.3883,17.3353,17.3807,757600.0
2014-10-16 09:30:00,22.7,22.88,22.63,22.87,346400.0,17.1839,17.3202,17.1309,17.3126,346400.0
2014-10-16 09:40:00,22.87,22.89,22.71,22.82,337200.0,17.3126,17.3277,17.1915,17.2747,337200.0
2014-10-16 09:50:00,22.84,22.96,22.84,22.93,339600.0,17.2899,17.3807,17.2899,17.358,339600.0
2014-10-16 10:00:00,22.93,23.04,22.93,23.03,685200.0,17.358,17.4413,17.358,17.4337,685200.0
2014-10-16 10:10:00,23.03,23.11,22.89,22.91,546000.0,17.4337,17.4943,17.3277,17.3429,546000.0
2014-10-16 10:20:00,22.93,23.35,22.92,23.14,594800.0,17.358,17.6759,17.3504,17.517,594800.0
2014-10-16 10:30:00,23.17,23.23,23.14,23.21,372800.0,17.5397,17.5851,17.517,17.57,372800.0
2014-10-16 10:40:00,23.22,23.3,23.18,23.28,334400.0,17.5775,17.6381,17.5473,17.623,334400.0
2014-10-16 10:50:00,23.28,23.29,23.18,23.2,258400.0,17.623,17.6305,17.5473,17.5624,258400.0
2014-10-16 11:00:00,23.2,23.22,23.11,23.2,306400.0,17.5624,17.5775,17.4943,17.5624,306400.0
2014-10-16 11:10:00,23.2,23.34,23.18,23.3,192800.0,17.5624,17.6684,17.5473,17.6381,192800.0
2014-10-16 11:20:00,23.3,23.4,23.29,23.39,211200.0,17.6381,17.7138,17.6305,17.7062,211200.0
2014-10-16 11:30:00,23.39,23.43,23.32,23.33,197200.0,17.7062,17.7365,17.6532,17.6608,197200.0
2014-10-16 11:40:00,23.33,23.33,23.26,23.29,196000.0,17.6608,17.6608,17.6078,17.6305,196000.0
2014-10-16 11:50:00,23.29,23.32,23.27,23.29,204400.0,17.6305,17.6532,17.6154,17.6305,204400.0
2014-10-16 12:00:00,23.29,23.29,23.17,23.26,153600.0,17.6305,17.6305,17.5397,17.6078,153600.0
2014-10-16 12:10:00,23.27,23.32,23.26,23.29,128000.0,17.6154,17.6532,17.6078,17.6305,128000.0
2014-10-16 12:20:00,23.3,23.4,23.29,23.36,168400.0,17.6381,17.7138,17.6305,17.6835,168400.0
2014-10-16 12:30:00,23.36,23.38,23.31,23.34,104000.0,17.6835,17.6987,17.6457,17.6684,104000.0
2014-10-16 12:40:00,23.33,23.36,23.25,23.27,275600.0,17.6608,17.6835,17.6002,17.6154,275600.0
2014-10-16 12:50:00,23.26,23.31,23.25,23.28,280000.0,17.6078,17.6457,17.6002,17.623,280000.0
2014-10-16 13:00:00,23.28,23.36,23.27,23.36,211200.0,17.623,17.6835,17.6154,17.6835,211200.0
2014-10-16 13:10:00,23.36,23.36,23.27,23.31,196800.0,17.6835,17.6835,17.6154,17.6457,196800.0
2014-10-16 13:20:00,23.31,23.4,23.31,23.39,189600.0,17.6457,17.7138,17.6457,17.7062,189600.0
2014-10-16 13:30:00,23.38,23.4,23.34,23.38,122400.0,17.6987,17.7138,17.6684,17.6987,122400.0
2014-10-16 13:40:00,23.37,23.42,23.36,23.41,171200.0,17.6911,17.7289,17.6835,17.7214,171200.0
2014-10-16 13:50:00,23.41,23.41,23.33,23.35,177600.0,17.7214,17.7214,17.6608,17.6759,177600.0
2014-10-16 14:00:00,23.35,23.45,23.32,23.45,230800.0,17.6759,17.7516,17.6532,17.7516,230800.0
2014-10-16 14:10:00,23.44,23.45,23.37,23.41,181200.0,17.7441,17.7516,17.6911,17.7214,181200.0
2014-10-16 14:20:00,23.41,23.43,23.33,23.43,305200.0,17.7214,17.7365,17.6608,17.7365,305200.0
2014-10-16 14:30:00,23.44,23.47,23.41,23.43,210000.0,17.7441,17.7668,17.7214,17.7365,210000.0
2014-10-16 14:40:00,23.44,23.44,23.33,23.34,190400.0,17.7441,17.7441,17.6608,17.6684,190400.0
2014-10-16 14:50:00,23.34,23.38,23.32,23.36,261600.0,17.6684,17.6987,17.6532,17.6835,261600.0
2014-10-16 15:00:00,23.35,23.36,23.26,23.34,194000.0,17.6759,17.6835,17.6078,17.6684,194000.0
2014-10-16 15:10:00,23.34,23.43,23.32,23.36,274400.0,17.6684,17.7365,17.6532,17.6835,274400.0
2014-10-16 15:20:00,23.37,23.41,23.33,23.4,415200.0,17.6911,17.7214,17.6608,17.7138,415200.0
2014-10-16 15:30:00,23.4,23.41,23.3,23.32,255600.0,17.7138,17.7214,17.6381,17.6532,255600.0
2014-10-16 15:40:00,23.32,23.4,23.32,23.37,340400.0,17.6532,17.7138,17.6532,17.6911,340400.0
2014-10-16 15:50:00,23.37,23.41,23.32,23.33,617600.0,17.6911,17.7214,17.6532,17.6608,617600.0
2014-10-17 09:30:00,23.44,23.5,23.22,23.25,637600.0,17.7441,17.7895,17.5775,17.6002,637600.0
2014-10-17 09:40:00,23.25,23.3,23.1,23.14,254800.0,17.6002,17.6381,17.4867,17.517,254800.0
2014-10-17 09:50:00,23.14,23.32,23.13,23.23,228400.0,17.517,17.6532,17.5094,17.5851,228400.0
2014-10-17 10:00:00,23.22,23.34,23.19,23.3,148400.0,17.5775,17.6684,17.5548,17.6381,148400.0
2014-10-17 10:10:00,23.29,23.33,23.18,23.33,181200.0,17.6305,17.6608,17.5473,17.6608,181200.0
2014-10-17 10:20:00,23.33,23.34,23.24,23.29,185600.0,17.6608,17.6684,17.5927,17.6305,185600.0
2014-10-17 10:30:00,23.3,23.38,23.28,23.32,165200.0,17.6381,17.6987,17.623,17.6532,165200.0
2014-10-17 10:40:00,23.32,23.39,23.29,23.37,177200.0,17.6532,17.7062,17.6305,17.6911,177200.0
2014-10-17 10:50:00,23.38,23.43,23.37,23.43,284800.0,17.6987,17.7365,17.6911,17.7365,284800.0
2014-10-17 11:00:00,23.43,23.45,23.38,23.44,176800.0,17.7365,17.7516,17.6987,17.7441,176800.0
2014-10-17 11:10:00,23.44,23.55,23.44,23.55,109600.0,17.7441,17.8273,17.7441,17.8273,109600.0
2014-10-17 11:20:00,23.54,23.55,23.47,23.51,451600.0,17.8198,17.8273,17.7668,17.7971,451600.0
2014-10-17 11:30:00,23.52,23.56,23.51,23.55,104000.0,17.8046,17.8349,17.7971,17.8273,104000.0
2014-10-17 11:40:00,23.55,23.63,23.53,23.63,175200.0,17.8273,17.8879,17.8122,17.8879,175200.0
2014-10-17 11:50:00,23.63,23.65,23.58,23.6,129200.0,17.8879,17.903,17.8501,17.8652,129200.0
2014-10-17 12:00:00,23.6,23.63,23.56,23.6,96400.0,17.8652,17.8879,17.8349,17.8652,96400.0
2014-10-17 12:10:00,23.6,23.61,23.56,23.57,235200.0,17.8652,17.8728,17.8349,17.8425,235200.0
2014-10-17 12:20:00,23.57,23.61,23.57,23.59,152400.0,17.8425,17.8728,17.8425,17.8576,152400.0
2014-10-17 12:30:00,23.59,23.61,23.57,23.61,141200.0,17.8576,17.8728,17.8425,17.8728,141200.0
2014-10-17 12:40:00,23.59,23.59,23.54,23.55,138400.0,17.8576,17.8576,17.8198,17.8273,138400.0
2014-10-17 12:50:00,23.55,23.57,23.48,23.53,178800.0,17.8273,17.8425,17.7744,17.8122,178800.0
2014-10-17 13:00:00,23.54,23.56,23.49,23.49,262800.0,17.8198,17.8349,17.7819,17.7819,262800.0
2014-10-17 13:10:00,23.48,23.5,23.42,23.48,146000.0,17.7744,17.7895,17.7289,17.7744,146000.0
2014-10-17 13:20:00,23.48,23.49,23.44,23.45,90800.0,17.7744,17.7819,17.7441,17.7516,90800.0
2014-10-17 13:30:00,23.44,23.54,23.42,23.53,188000.0,17.7441,17.8198,17.7289,17.8122,188000.0
2014-10-17 13:40:00,23.53,23.55,23.47,23.48,114800.0,17.8122,17.8273,17.7668,17.7744,114800.0
2014-10-17 13:50:00,23.48,23.53,23.46,23.49,164400.0,17.7744,17.8122,17.7592,17.7819,164400.0
2014-10-17 14:00:00,23.49,23.49,23.39,23.4,106000.0,17.7819,17.7819,17.7062,17.7138,106000.0
2014-10-17 14:10:00,23.41,23.47,23.4,23.42,90800.0,17.7214,17.7668,17.7138,17.7289,90800.0
2014-10-17 14:20:00,23.42,23.5,23.42,23.5,176800.0,17.7289,17.7895,17.7289,17.7895,176800.0
2014-10-17 14:30:00,23.5,23.54,23.48,23.5,214800.0,17.7895,17.8198,17.7744,17.7895,214800.0
2014-10-17 14:40:00,23.5,23.56,23.5,23.54,90000.0,17.7895,17.8349,17.7895,17.8198,90000.0
2014-10-17 14:50:00,23.54,23.56,23.5,23.56,139600.0,17.8198,17.8349,17.7895,17.8349,139600.0
2014-10-17 15:00:00,23.56,23.56,23.46,23.53,208400.0,17.8349,17.8349,17.7592,17.8122,208400.0
2014-10-17 15:10:00,23.54,23.61,23.54,23.56,144800.0,17.8198,17.8728,17.8198,17.8349,144800.0
2014-10-17 15:20:00,23.55,23.6,23.54,23.56,312400.0,17.8273,17.8652,17.8198,17.8349,312400.0
2014-10-17 15:30:00,23.56,23.6,23.55,23.56,258000.0,17.8349,17.8652,17.8273,17.8349,258000.0
2014-10-17 15:40:00,23.56,23.62,23.55,23.58,239200.0,17.8349,17.8803,17.8273,17.8501,239200.0
2014-10-17 15:50:00,23.58,23.62,23.55,23.56,520400.0,17.8501,17.8803,17.8273,17.8349,520400.0
2014-10-20 09:30:00,23.57,23.68,23.55,23.68,143600.0,17.8425,17.9258,17.8273,17.9258,143600.0
2014-10-20 09:40:00,23.69,23.69,23.61,23.66,109200.0,17.9333,17.9333,17.8728,17.9106,109200.0
2014-10-20 09:50:00,23.65,23.67,23.59,23.64,71600.0,17.903,17.9182,17.8576,17.8955,71600.0
2014-10-20 10:00:00,23.65,23.65,23.57,23.57,144400.0,17.903,17.903,17.8425,17.8425,144400.0
2014-10-20 10:10:00,23.57,23.61,23.56,23.58,70800.0,17.8425,17.8728,17.8349,17.8501,70800.0
2014-10-20 10:20:00,23.58,23.65,23.58,23.61,105600.0,17.8501,17.903,17.8501,17.8728,105600.0
2014-10-20 10:30:00,23.61,23.65,23.6,23.63,119600.0,17.8728,17.903,17.8652,17.8879,119600.0
2014-10-20 10:40:00,23.63,23.69,23.62,23.66,122400.0,17.8879,17.9333,17.8803,17.9106,122400.0
2014-10-20 10:50:00,23.66,23.69,23.63,23.68,83600.0,17.9106,17.9333,17.8879,17.9258,83600.0
2014-10-20 11:00:00,23.68,23.71,23.65,23.69,200400.0,17.9258,17.9485,17.903,17.9333,200400.0
2014-10-20 11:10:00,23.69,23.74,23.67,23.74,107600.0,17.9333,17.9712,17.9182,17.9712,107600.0
2014-10-20 11:20:00,23.73,23.78,23.73,23.77,140000.0,17.9636,18.0015,17.9636,17.9939,140000.0
2014-10-20 11:30:00,23.75,23.78,23.72,23.77,123200.0,17.9787,18.0015,17.956,17.9939,123200.0
2014-10-20 11:40:00,23.76,23.78,23.75,23.78,111200.0,17.9863,18.0015,17.9787,18.0015,111200.0
2014-10-20 11:50:00,23.79,23.79,23.76,23.77,50000.0,18.009,18.009,17.9863,17.9939,50000.0
2014-10-20 12:00:00,23.76,23.76,23.72,23.72,79600.0,17.9863,17.9863,17.956,17.956,79600.0
2014-10-20 12:10:00,23.72,23.75,23.68,23.7,41200.0,17.956,17.9787,17.9258,17.9409,41200.0
2014-10-20 12:20:00,23.71,23.71,23.65,23.65,42800.0,17.9485,17.9485,17.903,17.903,42800.0
2014-10-20 12:30:00,23.65,23.69,23.62,23.68,91200.0,17.903,17.9333,17.8803,17.9258,91200.0
2014-10-20 12:40:00,23.69,23.7,23.66,23.68,54400.0,17.9333,17.9409,17.9106,17.9258,54400.0
2014-10-20 12:50:00,23.69,23.71,23.65,23.67,53600.0,17.9333,17.9485,17.903,17.9182,53600.0
2014-10-20 13:00:00,23.67,23.71,23.67,23.69,54400.0,17.9182,17.9485,17.9182,17.9333,54400.0
2014-10-20 13:10:00,23.7,23.74,23.67,23.73,62000.0,17.9409,17.9712,17.9182,17.9636,62000.0
2014-10-20 13:20:00,23.74,23.76,23.72,23.75,65600.0,17.9712,17.9863,17.956,17.9787,65600.0
2014-10-20 13:30:00,23.75,23.75,23.71,23.73,63200.0,17.9787,17.9787,17.9485,17.9636,63200.0
2014-10-20 13:40:00,23.73,23.74,23.68,23.69,87200.0,17.9636,17.9712,17.9258,17.9333,87200.0
2014-10-20 13:50:00,23.7,23.71,23.68,23.69,66000.0,17.9409,17.9485,17.9258,17.9333,66000.0
2014-10-20 14:00:00,23.69,23.74,23.69,23.73,96800.0,17.9333,17.9712,17.9333,17.9636,96800.0
2014-10-20 14:10:00,23.73,23.77,23.72,23.72,105200.0,17.9636,17.9939,17.956,17.956,105200.0
2014-10-20 14:20:00,23.72,23.74,23.71,23.74,55600.0,17.956,17.9712,17.9485,17.9712,55600.0
2014-10-20 14:30:00,23.74,23.75,23.72,23.75,84800.0,17.9712,17.9787,17.956,17.9787,84800.0
2014-10-20 14:40:00,23.75,23.76,23.73,23.74,74400.0,17.9787,17.9863,17.9636,17.9712,74400.0
2014-10-20 14:50:00,23.74,23.78,23.73,23.78,132800.0,17.9712,18.0015,17.9636,18.0015,132800.0
2014-10-20 15:00:00,23.78,23.79,23.76,23.77,145600.0,18.0015,18.009,17.9863,17.9939,145600.0
2014-10-20 15:10:00,23.77,23.79,23.75,23.75,113200.0,17.9939,18.009,17.9787,17.9787,113200.0
2014-10-20 15:20:00,23.75,23.78,23.73,23.77,124400.0,17.9787,18.0015,17.9636,17.9939,124400.0
2014-10-20 15:30:00,23.77,23.8,23.75,23.78,146800.0,17.9939,18.0166,17.9787,18.0015,146800.0
2014-10-20 15:40:00,23.78,23.81,23.77,23.78,345200.0,18.0015,18.0242,17.9939,18.0015,345200.0
2014-10-20 15:50:00,23.78,23.79,23.77,23.78,345600.0,18.0015,18.009,17.9939,18.0015,345600.0
2014-10-21 09:30:00,23.8,23.81,23.72,23.77,238800.0,18.0166,18.0242,17.956,17.9939,238800.0
2014-10-21 09:40:00,23.77,23.8,23.72,23.79,153600.0,17.9939,18.0166,17.956,18.009,153600.0
2014-10-21 09:50:00,23.79,23.8,23.73,23.75,156000.0,18.009,18.0166,17.9636,17.9787,156000.0
2014-10-21 10:00:00,23.76,23.82,23.76,23.8,135600.0,17.9863,18.0317,17.9863,18.0166,135600.0
2014-10-21 10:10:00,23.81,23.83,23.78,23.79,106000.0,18.0242,18.0393,18.0015,18.009,106000.0
2014-10-21 10:20:00,23.79,23.8,23.76,23.76,70800.0,18.009,18.0166,17.9863,17.9863,70800.0
2014-10-21 10:30:00,23.77,23.77,23.71,23.75,83600.0,17.9939,17.9939,17.9485,17.9787,83600.0
2014-10-21 10:40:00,23.75,23.76,23.72,23.74,66400.0,17.9787,17.9863,17.956,17.9712,66400.0
2014-10-21 10:50:00,23.74,23.74,23.68,23.68,54800.0,17.9712,17.9712,17.9258,17.9258,54800.0
2014-10-21 11:00:00,23.68,23.76,23.68,23.76,66400.0,17.9258,17.9863,17.9258,17.9863,66400.0
2014-10-21 11:10:00,23.76,23.78,23.74,23.77,132800.0,17.9863,18.0015,17.9712,17.9939,132800.0
2014-10-21 11:20:00,23.77,23.81,23.75,23.8,136400.0,17.9939,18.0242,17.9787,18.0166,136400.0
2014-10-21 11:30:00,23.81,23.84,23.8,23.81,96000.0,18.0242,18.0469,18.0166,18.0242,96000.0
2014-10-21 11:40:00,23.82,23.84,23.8,23.82,98400.0,18.0317,18.0469,18.0166,18.0317,98400.0
2014-10-21 11:50:00,23.82,23.84,23.81,23.83,32000.0,18.0317,18.0469,18.0242,18.0393,32000.0
2014-10-21 12:00:00,23.83,23.86,23.83,23.85,42800.0,18.0393,18.062,18.0393,18.0544,42800.0
2014-10-21 12:10:00,23.85,23.86,23.84,23.86,43600.0,18.0544,18.062,18.0469,18.062,43600.0
2014-10-21 12:20:00,23.86,23.86,23.85,23.86,78000.0,18.062,18.062,18.0544,18.062,78000.0
2014-10-21 12:30:00,23.86,23.86,23.83,23.85,60400.0,18.062,18.062,18.0393,18.0544,60400.0
2014-10-21 12:40:00,23.86,23.87,23.84,23.85,74000.0,18.062,18.0696,18.0469,18.0544,74000.0
2014-10-21 12:50:00,23.85,23.85,23.8,23.82,68000.0,18.0544,18.0544,18.0166,18.0317,68000.0
2014-10-21 13:00:00,23.81,23.83,23.8,23.81,62000.0,18.0242,18.0393,18.0166,18.0242,62000.0
2014-10-21 13:10:00,23.81,23.83,23.81,23.81,37200.0,18.0242,18.0393,18.0242,18.0242,37200.0
2014-10-21 13:20:00,23.81,23.86,23.79,23.85,73600.0,18.0242,18.062,18.009,18.0544,73600.0
2014-10-21 13:30:00,23.85,23.89,23.85,23.85,74800.0,18.0544,18.0847,18.0544,18.0544,74800.0
2014-10-21 13:40:00,23.84,23.86,23.84,23.86,41600.0,18.0469,18.062,18.0469,18.062,41600.0
2014-10-21 13:50:00,23.86,23.89,23.86,23.87,108000.0,18.062,18.0847,18.062,18.0696,108000.0
2014-10-21 14:00:00,23.86,23.91,23.85,23.88,95200.0,18.062,18.0999,18.0544,18.0772,95200.0
2014-10-21 14:10:00,23.88,23.88,23.81,23.81,74000.0,18.0772,18.0772,18.0242,18.0242,74000.0
2014-10-21 14:20:00,23.81,23.84,23.81,23.83,35200.0,18.0242,18.0469,18.0242,18.0393,35200.0
2014-10-21 14:30:00,23.81,23.81,23.78,23.8,98800.0,18.0242,18.0242,18.0015,18.0166,98800.0
2014-10-21 14:40:00,23.81,23.82,23.79,23.79,84400.0,18.0242,18.0317,18.009,18.009,84400.0
2014-10-21 14:50:00,23.81,23.82,23.8,23.81,46000.0,18.0242,18.0317,18.0166,18.0242,46000.0
2014-10-21 15:00:00,23.8,23.83,23.8,23.8,74000.0,18.0166,18.0393,18.0166,18.0166,74000.0
2014-10-21 15:10:00,23.8,23.85,23.8,23.85,126400.0,18.0166,18.0544,18.0166,18.0544,126400.0
2014-10-21 15:20:00,23.85,23.9,23.84,23.89,146400.0,18.0544,18.0923,18.0469,18.0847,146400.0
2014-10-21 15:30:00,23.9,23.9,23.86,23.86,167200.0,18.0923,18.0923,18.062,18.062,167200.0
2014-10-21 15:40:00,23.87,23.89,23.85,23.88,218000.0,18.0696,18.0847,18.0544,18.0772,218000.0
2014-10-21 15:50:00,23.88,23.89,23.85,23.89,469600.0,18.0772,18.0847,18.0544,18.0847,469600.0
2014-10-22 09:30:00,23.88,24.11,23.83,24.06,224800.0,18.0772,18.2513,18.0393,18.2134,224800.0
2014-10-22 09:40:00,24.04,24.06,23.9,23.96,173200.0,18.1983,18.2134,18.0923,18.1377,173200.0
2014-10-22 09:50:00,23.96,24.03,23.94,24.02,82800.0,18.1377,18.1907,18.1226,18.1831,82800.0
2014-10-22 10:00:00,24.04,24.06,24.01,24.05,83200.0,18.1983,18.2134,18.1756,18.2058,83200.0
2014-10-22 10:10:00,24.05,24.07,24.0,24.02,123200.0,18.2058,18.221,18.168,18.1831,123200.0
2014-10-22 10:20:00,24.02,24.11,24.02,24.09,96800.0,18.1831,18.2513,18.1831,18.2361,96800.0
2014-10-22 10:30:00,24.07,24.1,24.06,24.08,121600.0,18.221,18.2437,18.2134,18.2286,121600.0
2014-10-22 10:40:00,24.08,24.09,24.03,24.06,81200.0,18.2286,18.2361,18.1907,18.2134,81200.0
2014-10-22 10:50:00,24.07,24.1,24.06,24.09,264800.0,18.221,18.2437,18.2134,18.2361,264800.0
2014-10-22 11:00:00,24.09,24.11,24.07,24.08,134000.0,18.2361,18.2513,18.221,18.2286,134000.0
2014-10-22 11:10:00,24.08,24.15,24.07,24.15,212000.0,18.2286,18.2815,18.221,18.2815,212000.0
2014-10-22 11:20:00,24.14,24.2,24.14,24.17,160000.0,18.274,18.3194,18.274,18.2967,160000.0
2014-10-22 11:30:00,24.18,24.25,24.14,24.23,461200.0,18.3043,18.3572,18.274,18.3421,461200.0
2014-10-22 11:40:00,24.23,24.25,24.17,24.22,336000.0,18.3421,18.3572,18.2967,18.3345,336000.0
2014-10-22 11:50:00,24.22,24.27,24.21,24.26,146400.0,18.3345,18.3724,18.327,18.3648,146400.0
2014-10-22 12:00:00,24.25,24.29,24.24,24.26,138800.0,18.3572,18.3875,18.3497,18.3648,138800.0
2014-10-22 12:10:00,24.25,24.26,24.17,24.18,157600.0,18.3572,18.3648,18.2967,18.3043,157600.0
2014-10-22 12:20:00,24.18,24.2,24.16,24.17,98400.0,18.3043,18.3194,18.2891,18.2967,98400.0
2014-10-22 12:30:00,24.17,24.18,24.13,24.16,108400.0,18.2967,18.3043,18.2664,18.2891,108400.0
2014-10-22 12:40:00,24.16,24.19,24.11,24.11,232400.0,18.2891,18.3118,18.2513,18.2513,232400.0
2014-10-22 12:50:00,24.12,24.2,24.11,24.19,193600.0,18.2588,18.3194,18.2513,18.3118,193600.0
2014-10-22 13:00:00,24.19,24.2,24.18,24.19,88800.0,18.3118,18.3194,18.3043,18.3118,88800.0
2014-10-22 13:10:00,24.19,24.2,24.14,24.18,144000.0,18.3118,18.3194,18.274,18.3043,144000.0
2014-10-22 13:20:00,24.18,24.19,24.1,24.13,120400.0,18.3043,18.3118,18.2437,18.2664,120400.0
2014-10-22 13:30:00,24.13,24.13,24.06,24.11,108000.0,18.2664,18.2664,18.2134,18.2513,108000.0
2014-10-22 13:40:00,24.11,24.13,24.07,24.08,114800.0,18.2513,18.2664,18.221,18.2286,114800.0
2014-10-22 13:50:00,24.08,24.1,24.05,24.05,152400.0,18.2286,18.2437,18.2058,18.2058,152400.0
2014-10-22 14:00:00,24.05,24.14,24.05,24.13,137200.0,18.2058,18.274,18.2058,18.2664,137200.0
2014-10-22 14:10:00,24.13,24.15,24.1,24.1,120000.0,18.2664,18.2815,18.2437,18.2437,120000.0
2014-10-22 14:20:00,24.1,24.13,24.07,24.09,136400.0,18.2437,18.2664,18.221,18.2361,136400.0
2014-10-22 14:30:00,24.09,24.15,24.08,24.12,252400.0,18.2361,18.2815,18.2286,18.2588,252400.0
2014-10-22 14:40:00,24.12,24.2,24.1,24.18,218400.0,18.2588,18.3194,18.2437,18.3043,218400.0
2014-10-22 14:50:00,24.18,24.24,24.16,24.23,208400.0,18.3043,18.3497,18.2891,18.3421,208400.0
2014-10-22 15:00:00,24.23,24.23,24.18,24.2,238000.0,18.3421,18.3421,18.3043,18.3194,238000.0
2014-10-22 15:10:00,24.2,24.24,24.16,24.2,188000.0,18.3194,18.3497,18.2891,18.3194,188000.0
2014-10-22 15:20:00,24.2,24.24,24.2,24.23,179200.0,18.3194,18.3497,18.3194,18.3421,179200.0
2014-10-22 15:30:00,24.23,24.26,24.19,24.2,368800.0,18.3421,18.3648,18.3118,18.3194,368800.0
2014-10-22 15:40:00,24.21,24.22,24.14,24.14,406400.0,18.327,18.3345,18.274,18.274,406400.0
2014-10-22 15:50:00,24.14,24.18,24.13,24.14,465200.0,18.274,18.3043,18.2664,18.274,465200.0
2014-10-23 09:30:00,24.33,24.4,24.31,24.34,226400.0,18.4178,18.4708,18.4027,18.4254,226400.0
2014-10-23 09:40:00,24.33,24.35,24.31,24.33,133200.0,18.4178,18.4329,18.4027,18.4178,133200.0
2014-10-23 09:50:00,24.34,24.34,24.21,24.25,136800.0,18.4254,18.4254,18.327,18.3572,136800.0
2014-10-23 10:00:00,24.25,24.27,24.18,24.25,106400.0,18.3572,18.3724,18.3043,18.3572,106400.0
2014-10-23 10:10:00,24.24,24.36,24.21,24.36,406400.0,18.3497,18.4405,18.327,18.4405,406400.0
2014-10-23 10:20:00,24.36,24.4,24.33,24.37,268400.0,18.4405,18.4708,18.4178,18.4481,268400.0
2014-10-23 10:30:00,24.36,24.37,24.31,24.31,97200.0,18.4405,18.4481,18.4027,18.4027,97200.0
2014-10-23 10:40:00,24.31,24.39,24.3,24.38,164800.0,18.4027,18.4632,18.3951,18.4557,164800.0
2014-10-23 10:50:00,24.38,24.47,24.38,24.44,277600.0,18.4557,18.5238,18.4557,18.5011,277600.0
2014-10-23 11:00:00,24.44,24.5,24.43,24.46,223200.0,18.5011,18.5465,18.4935,18.5162,223200.0
2014-10-23 11:10:00,24.47,24.5,24.47,24.5,132800.0,18.5238,18.5465,18.5238,18.5465,132800.0
2014-10-23 11:20:00,24.5,24.5,24.41,24.41,150400.0,18.5465,18.5465,18.4784,18.4784,150400.0
2014-10-23 11:30:00,24.4,24.46,24.4,24.46,113200.0,18.4708,18.5162,18.4708,18.5162,113200.0
2014-10-23 11:40:00,24.46,24.49,24.46,24.49,200000.0,18.5162,18.5389,18.5162,18.5389,200000.0
2014-10-23 11:50:00,24.5,24.5,24.47,24.47,232400.0,18.5465,18.5465,18.5238,18.5238,232400.0
2014-10-23 12:00:00,24.47,24.48,24.44,24.45,93200.0,18.5238,18.5314,18.5011,18.5086,93200.0
2014-10-23 12:10:00,24.45,24.47,24.43,24.44,83600.0,18.5086,18.5238,18.4935,18.5011,83600.0
2014-10-23 12:20:00,24.44,24.48,24.43,24.47,76400.0,18.5011,18.5314,18.4935,18.5238,76400.0
2014-10-23 12:30:00,24.47,24.47,24.43,24.45,60000.0,18.5238,18.5238,18.4935,18.5086,60000.0
2014-10-23 12:40:00,24.45,24.47,24.44,24.46,92800.0,18.5086,18.5238,18.5011,18.5162,92800.0
2014-10-23 12:50:00,24.46,24.47,24.43,24.44,73600.0,18.5162,18.5238,18.4935,18.5011,73600.0
2014-10-23 13:00:00,24.44,24.45,24.42,24.44,71600.0,18.5011,18.5086,18.4859,18.5011,71600.0
2014-10-23 13:10:00,24.44,24.47,24.43,24.45,81600.0,18.5011,18.5238,18.4935,18.5086,81600.0
2014-10-23 13:20:00,24.45,24.48,24.43,24.48,92400.0,18.5086,18.5314,18.4935,18.5314,92400.0
2014-10-23 13:30:00,24.48,24.5,24.47,24.49,90800.0,18.5314,18.5465,18.5238,18.5389,90800.0
2014-10-23 13:40:00,24.49,24.49,24.48,24.48,113600.0,18.5389,18.5389,18.5314,18.5314,113600.0
2014-10-23 13:50:00,24.48,24.48,24.45,24.47,101600.0,18.5314,18.5314,18.5086,18.5238,101600.0
2014-10-23 14:00:00,24.47,24.54,24.47,24.5,178400.0,18.5238,18.5768,18.5238,18.5465,178400.0
2014-10-23 14:10:00,24.49,24.52,24.48,24.52,164000.0,18.5389,18.5616,18.5314,18.5616,164000.0
2014-10-23 14:20:00,24.52,24.55,24.5,24.55,126800.0,18.5616,18.5843,18.5465,18.5843,126800.0
2014-10-23 14:30:00,24.55,24.57,24.52,24.57,208800.0,18.5843,18.5995,18.5616,18.5995,208800.0
2014-10-23 14:40:00,24.57,24.58,24.54,24.55,190800.0,18.5995,18.6071,18.5768,18.5843,190800.0
2014-10-23 14:50:00,24.55,24.56,24.44,24.47,336000.0,18.5843,18.5919,18.5011,18.5238,336000.0
2014-10-23 15:00:00,24.47,24.48,24.42,24.44,437600.0,18.5238,18.5314,18.4859,18.5011,437600.0
2014-10-23 15:10:00,24.44,24.48,24.43,24.45,376400.0,18.5011,18.5314,18.4935,18.5086,376400.0
2014-10-23 15:20:00,24.44,24.46,24.42,24.44,316000.0,18.5011,18.5162,18.4859,18.5011,316000.0
2014-10-23 15:30:00,24.43,24.5,24.42,24.49,291600.0,18.4935,18.5465,18.4859,18.5389,291600.0
2014-10-23 15:40:00,24.48,24.49,24.44,24.47,380000.0,18.5314,18.5389,18.5011,18.5238,380000.0
2014-10-23 15:50:00,24.47,24.47,24.41,24.44,502400.0,18.5238,18.5238,18.4784,18.5011,502400.0
2014-10-24 09:30:00,24.5,24.59,24.39,24.5,280800.0,18.5465,18.6146,18.4632,18.5465,280800.0
2014-10-24 09:40:00,24.53,24.57,24.44,24.53,255200.0,18.5692,18.5995,18.5011,18.5692,255200.0
2014-10-24 09:50:00,24.52,24.52,24.43,24.51,163200.0,18.5616,18.5616,18.4935,18.5541,163200.0
2014-10-24 10:00:00,24.51,24.53,24.43,24.51,168000.0,18.5541,18.5692,18.4935,18.5541,168000.0
2014-10-24 10:10:00,24.5,24.55,24.47,24.49,144000.0,18.5465,18.5843,18.5238,18.5389,144000.0
2014-10-24 10:20:00,24.48,24.52,24.46,24.46,156000.0,18.5314,18.5616,18.5162,18.5162,156000.0
2014-10-24 10:30:00,24.46,24.5,24.46,24.47,78800.0,18.5162,18.5465,18.5162,18.5238,78800.0
2014-10-24 10:40:00,24.47,24.49,24.46,24.48,99200.0,18.5238,18.5389,18.5162,18.5314,99200.0
2014-10-24 10:50:00,24.49,24.53,24.48,24.52,94000.0,18.5389,18.5692,18.5314,18.5616,94000.0
2014-10-24 11:00:00,24.52,24.52,24.47,24.47,134400.0,18.5616,18.5616,18.5238,18.5238,134400.0
2014-10-24 11:10:00,24.48,24.55,24.48,24.54,70000.0,18.5314,18.5843,18.5314,18.5768,70000.0
2014-10-24 11:20:00,24.54,24.54,24.52,24.53,64800.0,18.5768,18.5768,18.5616,18.5692,64800.0
2014-10-24 11:30:00,24.52,24.62,24.51,24.61,152000.0,18.5616,18.6373,18.5541,18.6298,152000.0
2014-10-24 11:40:00,24.61,24.64,24.59,24.59,198400.0,18.6298,18.6525,18.6146,18.6146,198400.0
2014-10-24 11:50:00,24.59,24.62,24.57,24.62,79600.0,18.6146,18.6373,18.5995,18.6373,79600.0
2014-10-24 12:00:00,24.62,24.65,24.6,24.65,94000.0,18.6373,18.66,18.6222,18.66,94000.0
2014-10-24 12:10:00,24.65,24.7,24.65,24.68,122400.0,18.66,18.6979,18.66,18.6828,122400.0
2014-10-24 12:20:00,24.68,24.68,24.65,24.67,54800.0,18.6828,18.6828,18.66,18.6752,54800.0
2014-10-24 12:30:00,24.67,24.67,24.59,24.6,60400.0,18.6752,18.6752,18.6146,18.6222,60400.0
2014-10-24 12:40:00,24.59,24.61,24.57,24.6,67600.0,18.6146,18.6298,18.5995,18.6222,67600.0
2014-10-24 12:50:00,24.6,24.6,24.54,24.56,47200.0,18.6222,18.6222,18.5768,18.5919,47200.0
2014-10-24 13:00:00,24.56,24.56,24.53,24.55,56400.0,18.5919,18.5919,18.5692,18.5843,56400.0
2014-10-24 13:10:00,24.55,24.55,24.5,24.51,66800.0,18.5843,18.5843,18.5465,18.5541,66800.0
2014-10-24 13:20:00,24.52,24.54,24.5,24.54,47200.0,18.5616,18.5768,18.5465,18.5768,47200.0
2014-10-24 13:30:00,24.53,24.55,24.51,24.55,49200.0,18.5692,18.5843,18.5541,18.5843,49200.0
2014-10-24 13:40:00,24.55,24.56,24.53,24.55,59600.0,18.5843,18.5919,18.5692,18.5843,59600.0
2014-10-24 13:50:00,24.54,24.59,24.54,24.59,64000.0,18.5768,18.6146,18.5768,18.6146,64000.0
2014-10-24 14:00:00,24.58,24.6,24.56,24.59,48400.0,18.6071,18.6222,18.5919,18.6146,48400.0
2014-10-24 14:10:00,24.59,24.6,24.55,24.55,102400.0,18.6146,18.6222,18.5843,18.5843,102400.0
2014-10-24 14:20:00,24.56,24.58,24.56,24.58,53200.0,18.5919,18.6071,18.5919,18.6071,53200.0
2014-10-24 14:30:00,24.59,24.61,24.57,24.61,74400.0,18.6146,18.6298,18.5995,18.6298,74400.0
2014-10-24 14:40:00,24.61,24.63,24.6,24.63,64400.0,18.6298,18.6449,18.6222,18.6449,64400.0
2014-10-24 14:50:00,24.63,24.64,24.61,24.61,58000.0,18.6449,18.6525,18.6298,18.6298,58000.0
2014-10-24 15:00:00,24.61,24.62,24.59,24.6,95600.0,18.6298,18.6373,18.6146,18.6222,95600.0
2014-10-24 15:10:00,24.61,24.61,24.55,24.57,70800.0,18.6298,18.6298,18.5843,18.5995,70800.0
2014-10-24 15:20:00,24.56,24.57,24.53,24.55,80400.0,18.5919,18.5995,18.5692,18.5843,80400.0
2014-10-24 15:30:00,24.55,24.57,24.54,24.56,138000.0,18.5843,18.5995,18.5768,18.5919,138000.0
2014-10-24 15:40:00,24.56,24.61,24.56,24.59,242000.0,18.5919,18.6298,18.5919,18.6146,242000.0
2014-10-24 15:50:00,24.6,24.61,24.59,24.59,373600.0,18.6222,18.6298,18.6146,18.6146,373600.0
2014-10-27 09:30:00,24.56,24.66,24.54,24.65,201600.0,18.5919,18.6676,18.5768,18.66,201600.0
2014-10-27 09:40:00,24.64,24.64,24.59,24.62,120400.0,18.6525,18.6525,18.6146,18.6373,120400.0
2014-10-27 09:50:00,24.63,24.65,24.61,24.64,52800.0,18.6449,18.66,18.6298,18.6525,52800.0
2014-10-27 10:00:00,24.65,24.66,24.61,24.63,160800.0,18.66,18.6676,18.6298,18.6449,160800.0
2014-10-27 10:10:00,24.63,24.71,24.63,24.68,192400.0,18.6449,18.7055,18.6449,18.6828,192400.0
2014-10-27 10:20:00,24.68,24.71,24.67,24.7,39200.0,18.6828,18.7055,18.6752,18.6979,39200.0
2014-10-27 10:30:00,24.69,24.7,24.66,24.7,130800.0,18.6903,18.6979,18.6676,18.6979,130800.0
2014-10-27 10:40:00,24.7,24.71,24.67,24.68,178000.0,18.6979,18.7055,18.6752,18.6828,178000.0
2014-10-27 10:50:00,24.68,24.7,24.66,24.67,125600.0,18.6828,18.6979,18.6676,18.6752,125600.0
2014-10-27 11:00:00,24.67,24.71,24.65,24.71,82400.0,18.6752,18.7055,18.66,18.7055,82400.0
2014-10-27 11:10:00,24.72,24.75,24.7,24.7,98400.0,18.713,18.7357,18.6979,18.6979,98400.0
2014-10-27 11:20:00,24.7,24.7,24.62,24.63,82800.0,18.6979,18.6979,18.6373,18.6449,82800.0
2014-10-27 11:30:00,24.62,24.66,24.53,24.53,201600.0,18.6373,18.6676,18.5692,18.5692,201600.0
2014-10-27 11:40:00,24.54,24.54,24.49,24.52,66400.0,18.5768,18.5768,18.5389,18.5616,66400.0
2014-10-27 11:50:00,24.52,24.56,24.51,24.55,54400.0,18.5616,18.5919,18.5541,18.5843,54400.0
2014-10-27 12:00:00,24.55,24.63,24.55,24.61,59200.0,18.5843,18.6449,18.5843,18.6298,59200.0
2014-10-27 12:10:00,24.61,24.62,24.58,24.59,91600.0,18.6298,18.6373,18.6071,18.6146,91600.0
2014-10-27 12:20:00,24.6,24.6,24.55,24.55,34400.0,18.6222,18.6222,18.5843,18.5843,34400.0
2014-10-27 12:30:00,24.56,24.56,24.53,24.54,42800.0,18.5919,18.5919,18.5692,18.5768,42800.0
2014-10-27 12:40:00,24.54,24.56,24.52,24.53,82400.0,18.5768,18.5919,18.5616,18.5692,82400.0
2014-10-27 12:50:00,24.54,24.55,24.52,24.54,41200.0,18.5768,18.5843,18.5616,18.5768,41200.0
2014-10-27 13:00:00,24.54,24.59,24.54,24.57,73200.0,18.5768,18.6146,18.5768,18.5995,73200.0
2014-10-27 13:10:00,24.56,24.59,24.56,24.59,47200.0,18.5919,18.6146,18.5919,18.6146,47200.0
2014-10-27 13:20:00,24.58,24.58,24.55,24.56,44000.0,18.6071,18.6071,18.5843,18.5919,44000.0
2014-10-27 13:30:00,24.57,24.57,24.53,24.53,92800.0,18.5995,18.5995,18.5692,18.5692,92800.0
2014-10-27 13:40:00,24.53,24.53,24.5,24.5,74800.0,18.5692,18.5692,18.5465,18.5465,74800.0
2014-10-27 13:50:00,24.5,24.51,24.49,24.5,70800.0,18.5465,18.5541,18.5389,18.5465,70800.0
2014-10-27 14:00:00,24.5,24.5,24.46,24.48,100400.0,18.5465,18.5465,18.5162,18.5314,100400.0
2014-10-27 14:10:00,24.48,24.51,24.47,24.51,65600.0,18.5314,18.5541,18.5238,18.5541,65600.0
2014-10-27 14:20:00,24.51,24.52,24.49,24.5,76800.0,18.5541,18.5616,18.5389,18.5465,76800.0
2014-10-27 14:30:00,24.5,24.51,24.47,24.48,48400.0,18.5465,18.5541,18.5238,18.5314,48400.0
2014-10-27 14:40:00,24.49,24.5,24.48,24.5,54400.0,18.5389,18.5465,18.5314,18.5465,54400.0
2014-10-27 14:50:00,24.5,24.51,24.48,24.5,64400.0,18.5465,18.5541,18.5314,18.5465,64400.0
2014-10-27 15:00:00,24.5,24.52,24.5,24.5,89600.0,18.5465,18.5616,18.5465,18.5465,89600.0
2014-10-27 15:10:00,24.5,24.53,24.49,24.53,84400.0,18.5465,18.5692,18.5389,18.5692,84400.0
2014-10-27 15:20:00,24.53,24.53,24.49,24.49,106000.0,18.5692,18.5692,18.5389,18.5389,106000.0
2014-10-27 15:30:00,24.49,24.5,24.48,24.5,165200.0,18.5389,18.5465,18.5314,18.5465,165200.0
2014-10-27 15:40:00,24.5,24.51,24.48,24.51,188800.0,18.5465,18.5541,18.5314,18.5541,188800.0
2014-10-27 15:50:00,24.51,24.54,24.5,24.52,314400.0,18.5541,18.5768,18.5465,18.5616,314400.0
2014-10-28 09:30:00,24.61,24.66,24.59,24.6,144000.0,18.6298,18.6676,18.6146,18.6222,144000.0
2014-10-28 09:40:00,24.6,24.6,24.53,24.6,109200.0,18.6222,18.6222,18.5692,18.6222,109200.0
2014-10-28 09:50:00,24.6,24.61,24.58,24.59,104400.0,18.6222,18.6298,18.6071,18.6146,104400.0
2014-10-28 10:00:00,24.59,24.63,24.58,24.59,153200.0,18.6146,18.6449,18.6071,18.6146,153200.0
2014-10-28 10:10:00,24.58,24.62,24.58,24.59,152400.0,18.6071,18.6373,18.6071,18.6146,152400.0
2014-10-28 10:20:00,24.58,24.59,24.53,24.56,128000.0,18.6071,18.6146,18.5692,18.5919,128000.0
2014-10-28 10:30:00,24.56,24.56,24.49,24.52,133200.0,18.5919,18.5919,18.5389,18.5616,133200.0
2014-10-28 10:40:00,24.52,24.54,24.49,24.49,132000.0,18.5616,18.5768,18.5389,18.5389,132000.0
2014-10-28 10:50:00,24.5,24.51,24.46,24.46,125600.0,18.5465,18.5541,18.5162,18.5162,125600.0
2014-10-28 11:00:00,24.47,24.5,24.45,24.48,271600.0,18.5238,18.5465,18.5086,18.5314,271600.0
2014-10-28 11:10:00,24.47,24.51,24.46,24.51,343200.0,18.5238,18.5541,18.5162,18.5541,343200.0
2014-10-28 11:20:00,24.52,24.53,24.47,24.49,161600.0,18.5616,18.5692,18.5238,18.5389,161600.0
2014-10-28 11:30:00,24.49,24.53,24.48,24.5,172800.0,18.5389,18.5692,18.5314,18.5465,172800.0
2014-10-28 11:40:00,24.51,24.52,24.48,24.48,88800.0,18.5541,18.5616,18.5314,18.5314,88800.0
2014-10-28 11:50:00,24.48,24.49,24.44,24.46,141200.0,18.5314,18.5389,18.5011,18.5162,141200.0
2014-10-28 12:00:00,24.47,24.52,24.46,24.51,61200.0,18.5238,18.5616,18.5162,18.5541,61200.0
2014-10-28 12:10:00,24.51,24.53,24.5,24.53,60400.0,18.5541,18.5692,18.5465,18.5692,60400.0
2014-10-28 12:20:00,24.53,24.55,24.52,24.54,64800.0,18.5692,18.5843,18.5616,18.5768,64800.0
2014-10-28 12:30:00,24.54,24.54,24.52,24.53,69600.0,18.5768,18.5768,18.5616,18.5692,69600.0
2014-10-28 12:40:00,24.53,24.54,24.48,24.48,79600.0,18.5692,18.5768,18.5314,18.5314,79600.0
2014-10-28 12:50:00,24.48,24.49,24.47,24.49,100800.0,18.5314,18.5389,18.5238,18.5389,100800.0
2014-10-28 13:00:00,24.5,24.53,24.49,24.5,147200.0,18.5465,18.5692,18.5389,18.5465,147200.0
2014-10-28 13:10:00,24.5,24.5,24.46,24.48,110400.0,18.5465,18.5465,18.5162,18.5314,110400.0
2014-10-28 13:20:00,24.48,24.51,24.48,24.5,40800.0,18.5314,18.5541,18.5314,18.5465,40800.0
2014-10-28 13:30:00,24.5,24.52,24.48,24.51,65200.0,18.5465,18.5616,18.5314,18.5541,65200.0
2014-10-28 13:40:00,24.51,24.53,24.5,24.5,51600.0,18.5541,18.5692,18.5465,18.5465,51600.0
2014-10-28 13:50:00,24.5,24.51,24.48,24.5,69200.0,18.5465,18.5541,18.5314,18.5465,69200.0
2014-10-28 14:00:00,24.5,24.52,24.49,24.5,100000.0,18.5465,18.5616,18.5389,18.5465,100000.0
2014-10-28 14:10:00,24.5,24.5,24.47,24.47,79600.0,18.5465,18.5465,18.5238,18.5238,79600.0
2014-10-28 14:20:00,24.47,24.52,24.47,24.52,93200.0,18.5238,18.5616,18.5238,18.5616,93200.0
2014-10-28 14:30:00,24.52,24.58,24.52,24.57,152400.0,18.5616,18.6071,18.5616,18.5995,152400.0
2014-10-28 14:40:00,24.57,24.57,24.51,24.52,83600.0,18.5995,18.5995,18.5541,18.5616,83600.0
2014-10-28 14:50:00,24.53,24.55,24.51,24.54,103200.0,18.5692,18.5843,18.5541,18.5768,103200.0
2014-10-28 15:00:00,24.55,24.61,24.54,24.6,140400.0,18.5843,18.6298,18.5768,18.6222,140400.0
2014-10-28 15:10:00,24.6,24.65,24.6,24.63,189600.0,18.6222,18.66,18.6222,18.6449,189600.0
2014-10-28 15:20:00,24.63,24.67,24.61,24.65,199200.0,18.6449,18.6752,18.6298,18.66,199200.0
2014-10-28 15:30:00,24.66,24.7,24.65,24.69,156800.0,18.6676,18.6979,18.66,18.6903,156800.0
2014-10-28 15:40:00,24.68,24.71,24.67,24.7,316800.0,18.6828,18.7055,18.6752,18.6979,316800.0
2014-10-28 15:50:00,24.7,24.78,24.69,24.78,724000.0,18.6979,18.7585,18.6903,18.7585,724000.0
2014-10-29 09:30:00,24.75,24.85,24.65,24.79,160400.0,18.7357,18.8114,18.66,18.766,160400.0
2014-10-29 09:40:00,24.81,24.82,24.74,24.77,88400.0,18.7812,18.7887,18.7282,18.7509,88400.0
2014-10-29 09:50:00,24.77,24.86,24.77,24.86,76400.0,18.7509,18.819,18.7509,18.819,76400.0
2014-10-29 10:00:00,24.87,24.87,24.79,24.82,137200.0,18.8266,18.8266,18.766,18.7887,137200.0
2014-10-29 10:10:00,24.81,24.84,24.78,24.81,116000.0,18.7812,18.8039,18.7585,18.7812,116000.0
2014-10-29 10:20:00,24.81,24.86,24.81,24.86,70400.0,18.7812,18.819,18.7812,18.819,70400.0
2014-10-29 10:30:00,24.85,24.87,24.84,24.84,77200.0,18.8114,18.8266,18.8039,18.8039,77200.0
2014-10-29 10:40:00,24.85,24.87,24.84,24.84,138800.0,18.8114,18.8266,18.8039,18.8039,138800.0
2014-10-29 10:50:00,24.83,24.85,24.83,24.84,76400.0,18.7963,18.8114,18.7963,18.8039,76400.0
2014-10-29 11:00:00,24.84,24.86,24.81,24.81,105600.0,18.8039,18.819,18.7812,18.7812,105600.0
2014-10-29 11:10:00,24.82,24.82,24.78,24.79,85200.0,18.7887,18.7887,18.7585,18.766,85200.0
2014-10-29 11:20:00,24.79,24.86,24.79,24.84,90400.0,18.766,18.819,18.766,18.8039,90400.0
2014-10-29 11:30:00,24.84,24.84,24.78,24.78,161600.0,18.8039,18.8039,18.7585,18.7585,161600.0
2014-10-29 11:40:00,24.79,24.79,24.75,24.79,130800.0,18.766,18.766,18.7357,18.766,130800.0
2014-10-29 11:50:00,24.79,24.79,24.74,24.76,62000.0,18.766,18.766,18.7282,18.7433,62000.0
2014-10-29 12:00:00,24.76,24.76,24.7,24.76,92400.0,18.7433,18.7433,18.6979,18.7433,92400.0
2014-10-29 12:10:00,24.76,24.81,24.75,24.79,223200.0,18.7433,18.7812,18.7357,18.766,223200.0
2014-10-29 12:20:00,24.8,24.8,24.78,24.8,40000.0,18.7736,18.7736,18.7585,18.7736,40000.0
2014-10-29 12:30:00,24.79,24.8,24.77,24.79,62000.0,18.766,18.7736,18.7509,18.766,62000.0
2014-10-29 12:40:00,24.79,24.79,24.76,24.78,47200.0,18.766,18.766,18.7433,18.7585,47200.0
2014-10-29 12:50:00,24.78,24.78,24.76,24.78,88800.0,18.7585,18.7585,18.7433,18.7585,88800.0
2014-10-29 13:00:00,24.79,24.79,24.75,24.76,56400.0,18.766,18.766,18.7357,18.7433,56400.0
2014-10-29 13:10:00,24.76,24.77,24.72,24.72,44800.0,18.7433,18.7509,18.713,18.713,44800.0
2014-10-29 13:20:00,24.72,24.74,24.71,24.73,54800.0,18.713,18.7282,18.7055,18.7206,54800.0
2014-10-29 13:30:00,24.72,24.72,24.68,24.68,43600.0,18.713,18.713,18.6828,18.6828,43600.0
2014-10-29 13:40:00,24.68,24.7,24.67,24.68,88000.0,18.6828,18.6979,18.6752,18.6828,88000.0
2014-10-29 13:50:00,24.68,24.71,24.64,24.66,159600.0,18.6828,18.7055,18.6525,18.6676,159600.0
2014-10-29 14:00:00,24.65,24.66,24.51,24.56,204000.0,18.66,18.6676,18.5541,18.5919,204000.0
2014-10-29 14:10:00,24.56,24.57,24.38,24.46,150400.0,18.5919,18.5995,18.4557,18.5162,150400.0
2014-10-29 14:20:00,24.47,24.6,24.47,24.55,201200.0,18.5238,18.6222,18.5238,18.5843,201200.0
2014-10-29 14:30:00,24.54,24.6,24.52,24.56,152400.0,18.5768,18.6222,18.5616,18.5919,152400.0
2014-10-29 14:40:00,24.57,24.63,24.56,24.57,137600.0,18.5995,18.6449,18.5919,18.5995,137600.0
2014-10-29 14:50:00,24.57,24.59,24.55,24.59,116800.0,18.5995,18.6146,18.5843,18.6146,116800.0
2014-10-29 15:00:00,24.59,24.59,24.51,24.52,232000.0,18.6146,18.6146,18.5541,18.5616,232000.0
2014-10-29 15:10:00,24.51,24.57,24.5,24.57,192400.0,18.5541,18.5995,18.5465,18.5995,192400.0
2014-10-29 15:20:00,24.57,24.58,24.54,24.57,190800.0,18.5995,18.6071,18.5768,18.5995,190800.0
2014-10-29 15:30:00,24.58,24.66,24.58,24.64,204800.0,18.6071,18.6676,18.6071,18.6525,204800.0
2014-10-29 15:40:00,24.64,24.69,24.62,24.64,304000.0,18.6525,18.6903,18.6373,18.6525,304000.0
2014-10-29 15:50:00,24.64,24.66,24.63,24.65,410800.0,18.6525,18.6676,18.6449,18.66,410800.0
2014-10-30 09:30:00,24.75,24.77,24.66,24.7,314800.0,18.7357,18.7509,18.6676,18.6979,314800.0
2014-10-30 09:40:00,24.7,24.84,24.7,24.84,202000.0,18.6979,18.8039,18.6979,18.8039,202000.0
2014-10-30 09:50:00,24.82,24.86,24.76,24.76,410400.0,18.7887,18.819,18.7433,18.7433,410400.0
2014-10-30 10:00:00,24.76,24.81,24.75,24.79,284800.0,18.7433,18.7812,18.7357,18.766,284800.0
2014-10-30 10:10:00,24.79,24.8,24.71,24.75,184400.0,18.766,18.7736,18.7055,18.7357,184400.0
2014-10-30 10:20:00,24.75,24.83,24.75,24.81,155600.0,18.7357,18.7963,18.7357,18.7812,155600.0
2014-10-30 10:30:00,24.81,24.84,24.81,24.82,288000.0,18.7812,18.8039,18.7812,18.7887,288000.0
2014-10-30 10:40:00,24.82,24.84,24.79,24.81,126800.0,18.7887,18.8039,18.766,18.7812,126800.0
2014-10-30 10:50:00,24.81,24.81,24.78,24.79,219200.0,18.7812,18.7812,18.7585,18.766,219200.0
2014-10-30 11:00:00,24.79,24.84,24.78,24.84,256400.0,18.766,18.8039,18.7585,18.8039,256400.0
2014-10-30 11:10:00,24.84,24.89,24.84,24.89,105200.0,18.8039,18.8417,18.8039,18.8417,105200.0
2014-10-30 11:20:00,24.89,24.96,24.89,24.95,135600.0,18.8417,18.8947,18.8417,18.8871,135600.0
2014-10-30 11:30:00,24.95,25.03,24.94,24.98,264400.0,18.8871,18.9477,18.8796,18.9099,264400.0
2014-10-30 11:40:00,24.97,24.99,24.93,24.96,143600.0,18.9023,18.9174,18.872,18.8947,143600.0
2014-10-30 11:50:00,24.96,24.96,24.94,24.95,176800.0,18.8947,18.8947,18.8796,18.8871,176800.0
2014-10-30 12:00:00,24.94,24.95,24.9,24.91,126400.0,18.8796,18.8871,18.8493,18.8569,126400.0
2014-10-30 12:10:00,24.91,24.92,24.9,24.91,85600.0,18.8569,18.8644,18.8493,18.8569,85600.0
2014-10-30 12:20:00,24.92,24.93,24.9,24.91,80400.0,18.8644,18.872,18.8493,18.8569,80400.0
2014-10-30 12:30:00,24.91,24.95,24.91,24.95,99600.0,18.8569,18.8871,18.8569,18.8871,99600.0
2014-10-30 12:40:00,24.95,24.96,24.91,24.93,133600.0,18.8871,18.8947,18.8569,18.872,133600.0
2014-10-30 12:50:00,24.93,24.93,24.91,24.91,81200.0,18.872,18.872,18.8569,18.8569,81200.0
2014-10-30 13:00:00,24.91,24.94,24.91,24.94,97600.0,18.8569,18.8796,18.8569,18.8796,97600.0
2014-10-30 13:10:00,24.94,24.98,24.93,24.95,110800.0,18.8796,18.9099,18.872,18.8871,110800.0
2014-10-30 13:20:00,24.95,25.0,24.95,24.98,82000.0,18.8871,18.925,18.8871,18.9099,82000.0
2014-10-30 13:30:00,24.98,25.03,24.38,25.0,110800.0,18.9099,18.9477,18.4557,18.925,110800.0
2014-10-30 13:40:00,25.01,25.03,24.99,25.0,71200.0,18.9326,18.9477,18.9174,18.925,71200.0
2014-10-30 13:50:00,25.0,25.04,24.99,25.02,120400.0,18.925,18.9553,18.9174,18.9401,120400.0
2014-10-30 14:00:00,25.01,25.02,24.97,24.97,282400.0,18.9326,18.9401,18.9023,18.9023,282400.0
2014-10-30 14:10:00,24.97,24.99,24.96,24.96,188400.0,18.9023,18.9174,18.8947,18.8947,188400.0
2014-10-30 14:20:00,24.96,24.96,24.91,24.91,186000.0,18.8947,18.8947,18.8569,18.8569,186000.0
2014-10-30 14:30:00,24.91,24.93,24.89,24.92,198400.0,18.8569,18.872,18.8417,18.8644,198400.0
2014-10-30 14:40:00,24.92,24.97,24.91,24.91,306400.0,18.8644,18.9023,18.8569,18.8569,306400.0
2014-10-30 14:50:00,24.9,24.91,24.84,24.84,302000.0,18.8493,18.8569,18.8039,18.8039,302000.0
2014-10-30 15:00:00,24.84,24.92,24.84,24.92,250800.0,18.8039,18.8644,18.8039,18.8644,250800.0
2014-10-30 15:10:00,24.92,24.98,24.92,24.94,276000.0,18.8644,18.9099,18.8644,18.8796,276000.0
2014-10-30 15:20:00,24.93,24.95,24.91,24.93,339600.0,18.872,18.8871,18.8569,18.872,339600.0
2014-10-30 15:30:00,24.93,24.97,24.9,24.95,510400.0,18.872,18.9023,18.8493,18.8871,510400.0
2014-10-30 15:40:00,24.95,25.0,24.94,25.0,443200.0,18.8871,18.925,18.8796,18.925,443200.0
2014-10-30 15:50:00,25.0,25.04,24.97,24.98,1124000.0,18.925,18.9553,18.9023,18.9099,1124000.0
2014-10-31 09:30:00,25.13,25.13,24.72,24.74,312000.0,19.0234,19.0234,18.713,18.7282,312000.0
2014-10-31 09:40:00,24.73,25.12,24.73,24.97,173200.0,18.7206,19.0158,18.7206,18.9023,173200.0
2014-10-31 09:50:00,24.95,25.0,24.88,24.92,133200.0,18.8871,18.925,18.8342,18.8644,133200.0
2014-10-31 10:00:00,24.92,24.98,24.88,24.92,144800.0,18.8644,18.9099,18.8342,18.8644,144800.0
2014-10-31 10:10:00,24.92,24.96,24.89,24.89,188000.0,18.8644,18.8947,18.8417,18.8417,188000.0
2014-10-31 10:20:00,24.89,24.9,24.85,24.89,134000.0,18.8417,18.8493,18.8114,18.8417,134000.0
2014-10-31 10:30:00,24.9,24.91,24.88,24.88,154400.0,18.8493,18.8569,18.8342,18.8342,154400.0
2014-10-31 10:40:00,24.89,24.91,24.85,24.9,122400.0,18.8417,18.8569,18.8114,18.8493,122400.0
2014-10-31 10:50:00,24.89,24.9,24.75,24.77,241600.0,18.8417,18.8493,18.7357,18.7509,241600.0
2014-10-31 11:00:00,24.77,24.89,24.76,24.88,398800.0,18.7509,18.8417,18.7433,18.8342,398800.0
2014-10-31 11:10:00,24.89,24.93,24.88,24.89,123200.0,18.8417,18.872,18.8342,18.8417,123200.0
2014-10-31 11:20:00,24.89,24.92,24.88,24.91,85200.0,18.8417,18.8644,18.8342,18.8569,85200.0
2014-10-31 11:30:00,24.91,24.92,24.9,24.91,203200.0,18.8569,18.8644,18.8493,18.8569,203200.0
2014-10-31 11:40:00,24.9,24.91,24.9,24.91,372800.0,18.8493,18.8569,18.8493,18.8569,372800.0
2014-10-31 11:50:00,24.92,24.95,24.89,24.89,106800.0,18.8644,18.8871,18.8417,18.8417,106800.0
2014-10-31 12:00:00,24.89,24.91,24.87,24.89,126400.0,18.8417,18.8569,18.8266,18.8417,126400.0
2014-10-31 12:10:00,24.89,24.9,24.87,24.88,147600.0,18.8417,18.8493,18.8266,18.8342,147600.0
2014-10-31 12:20:00,24.88,24.9,24.88,24.89,192800.0,18.8342,18.8493,18.8342,18.8417,192800.0
2014-10-31 12:30:00,24.89,24.9,24.88,24.89,100400.0,18.8417,18.8493,18.8342,18.8417,100400.0
2014-10-31 12:40:00,24.89,24.9,24.88,24.89,87600.0,18.8417,18.8493,18.8342,18.8417,87600.0
2014-10-31 12:50:00,24.89,24.93,24.89,24.93,74400.0,18.8417,18.872,18.8417,18.872,74400.0
2014-10-31 13:00:00,24.93,24.93,24.89,24.91,102000.0,18.872,18.872,18.8417,18.8569,102000.0
2014-10-31 13:10:00,24.92,24.93,24.91,24.91,62400.0,18.8644,18.872,18.8569,18.8569,62400.0
2014-10-31 13:20:00,24.91,24.95,24.91,24.94,78400.0,18.8569,18.8871,18.8569,18.8796,78400.0
2014-10-31 13:30:00,24.94,24.95,24.92,24.93,149600.0,18.8796,18.8871,18.8644,18.872,149600.0
2014-10-31 13:40:00,24.93,24.94,24.93,24.94,107600.0,18.872,18.8796,18.872,18.8796,107600.0
2014-10-31 13:50:00,24.94,24.95,24.93,24.93,110400.0,18.8796,18.8871,18.872,18.872,110400.0
2014-10-31 14:00:00,24.93,24.95,24.93,24.95,83200.0,18.872,18.8871,18.872,18.8871,83200.0
2014-10-31 14:10:00,24.95,25.0,24.94,24.98,82800.0,18.8871,18.925,18.8796,18.9099,82800.0
2014-10-31 14:20:00,24.98,24.99,24.96,24.96,86800.0,18.9099,18.9174,18.8947,18.8947,86800.0
2014-10-31 14:30:00,24.96,24.96,24.94,24.95,113600.0,18.8947,18.8947,18.8796,18.8871,113600.0
2014-10-31 14:40:00,24.95,24.95,24.91,24.93,114800.0,18.8871,18.8871,18.8569,18.872,114800.0
2014-10-31 14:50:00,24.93,24.95,24.91,24.94,66400.0,18.872,18.8871,18.8569,18.8796,66400.0
2014-10-31 15:00:00,24.94,24.96,24.92,24.93,288400.0,18.8796,18.8947,18.8644,18.872,288400.0
2014-10-31 15:10:00,24.93,24.93,24.89,24.9,210400.0,18.872,18.872,18.8417,18.8493,210400.0
2014-10-31 15:20:00,24.9,24.93,24.88,24.93,191200.0,18.8493,18.872,18.8342,18.872,191200.0
2014-10-31 15:30:00,24.93,24.97,24.93,24.95,192400.0,18.872,18.9023,18.872,18.8871,192400.0
2014-10-31 15:40:00,24.95,25.0,24.95,25.0,306400.0,18.8871,18.925,18.8871,18.925,306400.0
2014-10-31 15:50:00,25.0,25.06,24.98,25.05,871200.0,18.925,18.9704,18.9099,18.9628,871200.0
2014-11-03 09:30:00,25.08,25.24,24.91,25.18,316000.0,18.9856,19.1067,18.8569,19.0613,316000.0
2014-11-03 09:40:00,25.18,25.21,25.13,25.18,119200.0,19.0613,19.084,19.0234,19.0613,119200.0
2014-11-03 09:50:00,25.17,25.17,25.09,25.13,134000.0,19.0537,19.0537,18.9931,19.0234,134000.0
2014-11-03 10:00:00,25.13,25.14,25.04,25.08,175200.0,19.0234,19.031,18.9553,18.9856,175200.0
2014-11-03 10:10:00,25.08,25.12,25.07,25.07,80400.0,18.9856,19.0158,18.978,18.978,80400.0
2014-11-03 10:20:00,25.07,25.08,25.04,25.04,122800.0,18.978,18.9856,18.9553,18.9553,122800.0
2014-11-03 10:30:00,25.04,25.11,25.04,25.08,145600.0,18.9553,19.0083,18.9553,18.9856,145600.0
2014-11-03 10:40:00,25.06,25.07,25.01,25.01,131200.0,18.9704,18.978,18.9326,18.9326,131200.0
2014-11-03 10:50:00,25.0,25.04,25.0,25.02,115600.0,18.925,18.9553,18.925,18.9401,115600.0
2014-11-03 11:00:00,25.01,25.06,25.0,25.03,78000.0,18.9326,18.9704,18.925,18.9477,78000.0
2014-11-03 11:10:00,25.03,25.07,25.03,25.05,74400.0,18.9477,18.978,18.9477,18.9628,74400.0
2014-11-03 11:20:00,25.04,25.07,25.02,25.05,66000.0,18.9553,18.978,18.9401,18.9628,66000.0
2014-11-03 11:30:00,25.05,25.07,25.04,25.06,77600.0,18.9628,18.978,18.9553,18.9704,77600.0
2014-11-03 11:40:00,25.06,25.09,25.06,25.09,76000.0,18.9704,18.9931,18.9704,18.9931,76000.0
2014-11-03 11:50:00,25.08,25.13,25.05,25.13,156000.0,18.9856,19.0234,18.9628,19.0234,156000.0
2014-11-03 12:00:00,25.13,25.15,25.1,25.14,216000.0,19.0234,19.0385,19.0007,19.031,216000.0
2014-11-03 12:10:00,25.14,25.14,25.09,25.11,192000.0,19.031,19.031,18.9931,19.0083,192000.0
2014-11-03 12:20:00,25.11,25.14,25.1,25.14,132000.0,19.0083,19.031,19.0007,19.031,132000.0
2014-11-03 12:30:00,25.14,25.17,25.13,25.14,129600.0,19.031,19.0537,19.0234,19.031,129600.0
2014-11-03 12:40:00,25.14,25.17,25.13,25.14,178000.0,19.031,19.0537,19.0234,19.031,178000.0
2014-11-03 12:50:00,25.14,25.18,25.13,25.18,253600.0,19.031,19.0613,19.0234,19.0613,253600.0
2014-11-03 13:00:00,25.18,25.23,25.17,25.21,111200.0,19.0613,19.0991,19.0537,19.084,111200.0
2014-11-03 13:10:00,25.22,25.22,25.2,25.2,78000.0,19.0915,19.0915,19.0764,19.0764,78000.0
2014-11-03 13:20:00,25.21,25.22,25.2,25.21,69600.0,19.084,19.0915,19.0764,19.084,69600.0
2014-11-03 13:30:00,25.21,25.22,25.2,25.2,86400.0,19.084,19.0915,19.0764,19.0764,86400.0
2014-11-03 13:40:00,25.2,25.23,25.19,25.22,76400.0,19.0764,19.0991,19.0688,19.0915,76400.0
2014-11-03 13:50:00,25.22,25.24,25.21,25.22,97600.0,19.0915,19.1067,19.084,19.0915,97600.0
2014-11-03 14:00:00,25.22,25.24,25.21,25.21,148400.0,19.0915,19.1067,19.084,19.084,148400.0
2014-11-03 14:10:00,25.21,25.25,25.21,25.23,171200.0,19.084,19.1142,19.084,19.0991,171200.0
2014-11-03 14:20:00,25.23,25.26,25.21,25.21,223200.0,19.0991,19.1218,19.084,19.084,223200.0
2014-11-03 14:30:00,25.21,25.24,25.17,25.23,178800.0,19.084,19.1067,19.0537,19.0991,178800.0
2014-11-03 14:40:00,25.23,25.24,25.21,25.23,204400.0,19.0991,19.1067,19.084,19.0991,204400.0
2014-11-03 14:50:00,25.23,25.24,25.18,25.18,458000.0,19.0991,19.1067,19.0613,19.0613,458000.0
2014-11-03 15:00:00,25.18,25.2,25.16,25.2,170400.0,19.0613,19.0764,19.0461,19.0764,170400.0
2014-11-03 15:10:00,25.2,25.2,25.16,25.18,161200.0,19.0764,19.0764,19.0461,19.0613,161200.0
2014-11-03 15:20:00,25.17,25.18,25.11,25.12,206000.0,19.0537,19.0613,19.0083,19.0158,206000.0
2014-11-03 15:30:00,25.12,25.16,25.12,25.15,216800.0,19.0158,19.0461,19.0158,19.0385,216800.0
2014-11-03 15:40:00,25.15,25.19,25.14,25.15,345600.0,19.0385,19.0688,19.031,19.0385,345600.0
2014-11-03 15:50:00,25.16,25.22,25.15,25.2,496400.0,19.0461,19.0915,19.0385,19.0764,496400.0
2014-11-04 09:30:00,25.24,25.36,25.09,25.34,202000.0,19.1067,19.1975,18.9931,19.1824,202000.0
2014-11-04 09:40:00,25.33,25.37,25.28,25.36,113600.0,19.1748,19.2051,19.137,19.1975,113600.0
2014-11-04 09:50:00,25.36,25.4,25.34,25.35,147200.0,19.1975,19.2278,19.1824,19.1899,147200.0
2014-11-04 10:00:00,25.35,25.38,25.35,25.36,108800.0,19.1899,19.2127,19.1899,19.1975,108800.0
2014-11-04 10:10:00,25.36,25.36,25.3,25.31,118400.0,19.1975,19.1975,19.1521,19.1597,118400.0
2014-11-04 10:20:00,25.3,25.34,25.28,25.3,71200.0,19.1521,19.1824,19.137,19.1521,71200.0
2014-11-04 10:30:00,25.3,25.3,25.24,25.24,65600.0,19.1521,19.1521,19.1067,19.1067,65600.0
2014-11-04 10:40:00,25.24,25.28,25.22,25.23,121600.0,19.1067,19.137,19.0915,19.0991,121600.0
2014-11-04 10:50:00,25.23,25.25,25.18,25.19,51600.0,19.0991,19.1142,19.0613,19.0688,51600.0
2014-11-04 11:00:00,25.18,25.21,25.17,25.2,172000.0,19.0613,19.084,19.0537,19.0764,172000.0
2014-11-04 11:10:00,25.19,25.21,25.17,25.18,86800.0,19.0688,19.084,19.0537,19.0613,86800.0
2014-11-04 11:20:00,25.18,25.2,25.13,25.15,137200.0,19.0613,19.0764,19.0234,19.0385,137200.0
2014-11-04 11:30:00,25.14,25.19,25.11,25.14,110000.0,19.031,19.0688,19.0083,19.031,110000.0
2014-11-04 11:40:00,25.13,25.18,25.11,25.17,105600.0,19.0234,19.0613,19.0083,19.0537,105600.0
2014-11-04 11:50:00,25.17,25.21,25.15,25.21,150400.0,19.0537,19.084,19.0385,19.084,150400.0
2014-11-04 12:00:00,25.21,25.25,25.2,25.24,115200.0,19.084,19.1142,19.0764,19.1067,115200.0
2014-11-04 12:10:00,25.24,25.27,25.23,25.27,118800.0,19.1067,19.1294,19.0991,19.1294,118800.0
2014-11-04 12:20:00,25.27,25.3,25.26,25.26,63600.0,19.1294,19.1521,19.1218,19.1218,63600.0
2014-11-04 12:30:00,25.25,25.29,25.25,25.26,103600.0,19.1142,19.1445,19.1142,19.1218,103600.0
2014-11-04 12:40:00,25.26,25.3,25.25,25.29,94400.0,19.1218,19.1521,19.1142,19.1445,94400.0
2014-11-04 12:50:00,25.29,25.29,25.28,25.28,62000.0,19.1445,19.1445,19.137,19.137,62000.0
2014-11-04 13:00:00,25.29,25.29,25.23,25.23,79200.0,19.1445,19.1445,19.0991,19.0991,79200.0
2014-11-04 13:10:00,25.23,25.24,25.21,25.21,103200.0,19.0991,19.1067,19.084,19.084,103200.0
2014-11-04 13:20:00,25.21,25.21,25.18,25.21,59200.0,19.084,19.084,19.0613,19.084,59200.0
2014-11-04 13:30:00,25.21,25.22,25.18,25.22,59600.0,19.084,19.0915,19.0613,19.0915,59600.0
2014-11-04 13:40:00,25.22,25.22,25.2,25.2,90000.0,19.0915,19.0915,19.0764,19.0764,90000.0
2014-11-04 13:50:00,25.21,25.25,25.2,25.24,91200.0,19.084,19.1142,19.0764,19.1067,91200.0
2014-11-04 14:00:00,25.23,25.24,25.18,25.19,88000.0,19.0991,19.1067,19.0613,19.0688,88000.0
2014-11-04 14:10:00,25.19,25.24,25.18,25.24,92800.0,19.0688,19.1067,19.0613,19.1067,92800.0
2014-11-04 14:20:00,25.24,25.24,25.2,25.2,78000.0,19.1067,19.1067,19.0764,19.0764,78000.0
2014-11-04 14:30:00,25.2,25.24,25.19,25.24,96400.0,19.0764,19.1067,19.0688,19.1067,96400.0
2014-11-04 14:40:00,25.23,25.24,25.2,25.21,55600.0,19.0991,19.1067,19.0764,19.084,55600.0
2014-11-04 14:50:00,25.2,25.25,25.2,25.25,56400.0,19.0764,19.1142,19.0764,19.1142,56400.0
2014-11-04 15:00:00,25.24,25.25,25.22,25.23,128000.0,19.1067,19.1142,19.0915,19.0991,128000.0
2014-11-04 15:10:00,25.23,25.23,25.2,25.21,380000.0,19.0991,19.0991,19.0764,19.084,380000.0
2014-11-04 15:20:00,25.21,25.24,25.17,25.18,160400.0,19.084,19.1067,19.0537,19.0613,160400.0
2014-11-04 15:30:00,25.18,25.2,25.14,25.15,196400.0,19.0613,19.0764,19.031,19.0385,196400.0
2014-11-04 15:40:00,25.15,25.2,25.14,25.19,283600.0,19.0385,19.0764,19.031,19.0688,283600.0
2014-11-04 15:50:00,25.18,25.24,25.17,25.24,746800.0,19.0613,19.1067,19.0537,19.1067,746800.0
2014-11-05 09:30:00,25.44,26.05,25.38,26.01,2100000.0,19.2581,19.7198,19.2127,19.6896,2100000.0
2014-11-05 09:40:00,26.01,26.11,26.0,26.01,702400.0,19.6896,19.7653,19.682,19.6896,702400.0
2014-11-05 09:50:00,26.01,26.08,25.88,25.9,587200.0,19.6896,19.7426,19.5912,19.6063,587200.0
2014-11-05 10:00:00,25.9,25.94,25.82,25.85,642000.0,19.6063,19.6366,19.5457,19.5684,642000.0
2014-11-05 10:10:00,25.85,25.89,25.79,25.89,799200.0,19.5684,19.5987,19.523,19.5987,799200.0
2014-11-05 10:20:00,25.89,25.9,25.85,25.87,466800.0,19.5987,19.6063,19.5684,19.5836,466800.0
2014-11-05 10:30:00,25.87,25.88,25.76,25.79,641200.0,19.5836,19.5912,19.5003,19.523,641200.0
2014-11-05 10:40:00,25.78,25.82,25.77,25.81,462400.0,19.5155,19.5457,19.5079,19.5382,462400.0
2014-11-05 10:50:00,25.81,25.83,25.77,25.79,586800.0,19.5382,19.5533,19.5079,19.523,586800.0
2014-11-05 11:00:00,25.79,25.81,25.78,25.8,272800.0,19.523,19.5382,19.5155,19.5306,272800.0
2014-11-05 11:10:00,25.8,25.84,25.79,25.82,221200.0,19.5306,19.5609,19.523,19.5457,221200.0
2014-11-05 11:20:00,25.82,25.92,25.82,25.92,144000.0,19.5457,19.6214,19.5457,19.6214,144000.0
2014-11-05 11:30:00,25.92,26.0,25.92,25.98,382400.0,19.6214,19.682,19.6214,19.6669,382400.0
2014-11-05 11:40:00,25.98,26.04,25.98,26.04,526800.0,19.6669,19.7123,19.6669,19.7123,526800.0
2014-11-05 11:50:00,26.04,26.05,25.9,25.9,378400.0,19.7123,19.7198,19.6063,19.6063,378400.0
2014-11-05 12:00:00,25.9,25.92,25.87,25.91,186800.0,19.6063,19.6214,19.5836,19.6139,186800.0
2014-11-05 12:10:00,25.9,25.91,25.85,25.85,143200.0,19.6063,19.6139,19.5684,19.5684,143200.0
2014-11-05 12:20:00,25.85,25.86,25.83,25.85,98000.0,19.5684,19.576,19.5533,19.5684,98000.0
2014-11-05 12:30:00,25.85,25.92,25.84,25.92,461200.0,19.5684,19.6214,19.5609,19.6214,461200.0
2014-11-05 12:40:00,25.92,26.02,25.91,26.02,520000.0,19.6214,19.6971,19.6139,19.6971,520000.0
2014-11-05 12:50:00,26.02,26.05,26.01,26.04,311200.0,19.6971,19.7198,19.6896,19.7123,311200.0
2014-11-05 13:00:00,26.04,26.05,26.01,26.01,406000.0,19.7123,19.7198,19.6896,19.6896,406000.0
2014-11-05 13:10:00,26.01,26.04,26.01,26.02,219200.0,19.6896,19.7123,19.6896,19.6971,219200.0
2014-11-05 13:20:00,26.02,26.04,25.99,26.02,236800.0,19.6971,19.7123,19.6744,19.6971,236800.0
2014-11-05 13:30:00,26.01,26.01,26.0,26.0,118800.0,19.6896,19.6896,19.682,19.682,118800.0
2014-11-05 13:40:00,26.0,26.01,26.0,26.0,134800.0,19.682,19.6896,19.682,19.682,134800.0
2014-11-05 13:50:00,26.0,26.06,26.0,26.06,292000.0,19.682,19.7274,19.682,19.7274,292000.0
2014-11-05 14:00:00,26.05,26.1,26.05,26.09,268800.0,19.7198,19.7577,19.7198,19.7501,268800.0
2014-11-05 14:10:00,26.08,26.22,26.08,26.22,469600.0,19.7426,19.8485,19.7426,19.8485,469600.0
2014-11-05 14:20:00,26.22,26.29,26.17,26.17,784800.0,19.8485,19.9015,19.8107,19.8107,784800.0
2014-11-05 14:30:00,26.16,26.21,26.13,26.18,668000.0,19.8031,19.841,19.7804,19.8183,668000.0
2014-11-05 14:40:00,26.18,26.24,26.17,26.18,402000.0,19.8183,19.8637,19.8107,19.8183,402000.0
2014-11-05 14:50:00,26.18,26.18,26.14,26.16,384400.0,19.8183,19.8183,19.788,19.8031,384400.0
2014-11-05 15:00:00,26.16,26.2,26.13,26.14,493200.0,19.8031,19.8334,19.7804,19.788,493200.0
2014-11-05 15:10:00,26.14,26.15,26.12,26.15,671200.0,19.788,19.7955,19.7728,19.7955,671200.0
2014-11-05 15:20:00,26.15,26.15,26.13,26.15,296000.0,19.7955,19.7955,19.7804,19.7955,296000.0
2014-11-05 15:30:00,26.15,26.19,26.14,26.18,366000.0,19.7955,19.8258,19.788,19.8183,366000.0
2014-11-05 15:40:00,26.18,26.21,26.12,26.21,691200.0,19.8183,19.841,19.7728,19.841,691200.0
2014-11-05 15:50:00,26.21,26.23,26.19,26.22,863600.0,19.841,19.8561,19.8258,19.8485,863600.0
2014-11-06 09:30:00,26.13,26.13,25.92,25.93,344000.0,19.7804,19.7804,19.6214,19.629,344000.0
2014-11-06 09:40:00,25.95,25.98,25.86,25.89,316800.0,19.6441,19.6669,19.576,19.5987,316800.0
2014-11-06 09:50:00,25.9,25.93,25.81,25.81,217200.0,19.6063,19.629,19.5382,19.5382,217200.0
2014-11-06 10:00:00,25.82,25.85,25.74,25.77,363200.0,19.5457,19.5684,19.4852,19.5079,363200.0
2014-11-06 10:10:00,25.78,25.8,25.7,25.71,260000.0,19.5155,19.5306,19.4549,19.4625,260000.0
2014-11-06 10:20:00,25.71,25.8,25.69,25.78,177600.0,19.4625,19.5306,19.4473,19.5155,177600.0
2014-11-06 10:30:00,25.78,25.92,25.78,25.82,308000.0,19.5155,19.6214,19.5155,19.5457,308000.0
2014-11-06 10:40:00,25.82,25.86,25.81,25.86,259600.0,19.5457,19.576,19.5382,19.576,259600.0
2014-11-06 10:50:00,25.86,25.95,25.85,25.93,347200.0,19.576,19.6441,19.5684,19.629,347200.0
2014-11-06 11:00:00,25.93,26.03,25.93,26.0,390000.0,19.629,19.7047,19.629,19.682,390000.0
2014-11-06 11:10:00,26.0,26.08,25.93,26.08,282800.0,19.682,19.7426,19.629,19.7426,282800.0
2014-11-06 11:20:00,26.08,26.12,26.08,26.09,407200.0,19.7426,19.7728,19.7426,19.7501,407200.0
2014-11-06 11:30:00,26.09,26.16,26.08,26.14,343600.0,19.7501,19.8031,19.7426,19.788,343600.0
2014-11-06 11:40:00,26.14,26.22,26.13,26.22,334000.0,19.788,19.8485,19.7804,19.8485,334000.0
2014-11-06 11:50:00,26.22,26.28,26.11,26.15,578000.0,19.8485,19.894,19.7653,19.7955,578000.0
2014-11-06 12:00:00,26.14,26.2,26.12,26.16,304000.0,19.788,19.8334,19.7728,19.8031,304000.0
2014-11-06 12:10:00,26.16,26.18,26.05,26.05,256000.0,19.8031,19.8183,19.7198,19.7198,256000.0
2014-11-06 12:20:00,26.06,26.09,26.02,26.02,187200.0,19.7274,19.7501,19.6971,19.6971,187200.0
2014-11-06 12:30:00,26.02,26.05,26.02,26.04,191200.0,19.6971,19.7198,19.6971,19.7123,191200.0
2014-11-06 12:40:00,26.04,26.11,26.04,26.07,321600.0,19.7123,19.7653,19.7123,19.735,321600.0
2014-11-06 12:50:00,26.07,26.11,26.05,26.11,232000.0,19.735,19.7653,19.7198,19.7653,232000.0
2014-11-06 13:00:00,26.11,26.12,26.08,26.08,280000.0,19.7653,19.7728,19.7426,19.7426,280000.0
2014-11-06 13:10:00,26.08,26.08,26.06,26.06,256000.0,19.7426,19.7426,19.7274,19.7274,256000.0
2014-11-06 13:20:00,26.06,26.1,25.99,26.0,270800.0,19.7274,19.7577,19.6744,19.682,270800.0
2014-11-06 13:30:00,25.99,26.03,25.97,26.01,161600.0,19.6744,19.7047,19.6593,19.6896,161600.0
2014-11-06 13:40:00,26.0,26.02,25.99,26.02,316400.0,19.682,19.6971,19.6744,19.6971,316400.0
2014-11-06 13:50:00,26.02,26.04,26.0,26.0,247200.0,19.6971,19.7123,19.682,19.682,247200.0
2014-11-06 14:00:00,26.0,26.03,25.96,26.03,321600.0,19.682,19.7047,19.6517,19.7047,321600.0
2014-11-06 14:10:00,26.02,26.06,26.0,26.03,400400.0,19.6971,19.7274,19.682,19.7047,400400.0
2014-11-06 14:20:00,26.04,26.07,26.02,26.02,314800.0,19.7123,19.735,19.6971,19.6971,314800.0
2014-11-06 14:30:00,26.02,26.04,26.0,26.04,258000.0,19.6971,19.7123,19.682,19.7123,258000.0
2014-11-06 14:40:00,26.04,26.08,26.03,26.05,180000.0,19.7123,19.7426,19.7047,19.7198,180000.0
2014-11-06 14:50:00,26.05,26.07,26.03,26.06,493200.0,19.7198,19.735,19.7047,19.7274,493200.0
2014-11-06 15:00:00,26.06,26.07,26.02,26.04,322400.0,19.7274,19.735,19.6971,19.7123,322400.0
2014-11-06 15:10:00,26.04,26.04,26.01,26.02,249200.0,19.7123,19.7123,19.6896,19.6971,249200.0
2014-11-06 15:20:00,26.03,26.05,26.03,26.03,291200.0,19.7047,19.7198,19.7047,19.7047,291200.0
2014-11-06 15:30:00,26.03,26.04,25.99,26.0,387600.0,19.7047,19.7123,19.6744,19.682,387600.0
2014-11-06 15:40:00,26.0,26.0,25.98,25.99,510000.0,19.682,19.682,19.6669,19.6744,510000.0
2014-11-06 15:50:00,25.99,26.0,25.96,25.99,610400.0,19.6744,19.682,19.6517,19.6744,610400.0
2014-11-07 09:30:00,25.96,26.02,25.94,25.97,131600.0,19.6517,19.6971,19.6366,19.6593,131600.0
2014-11-07 09:40:00,25.96,25.98,25.88,25.89,115200.0,19.6517,19.6669,19.5912,19.5987,115200.0
2014-11-07 09:50:00,25.89,25.92,25.81,25.89,153200.0,19.5987,19.6214,19.5382,19.5987,153200.0
2014-11-07 10:00:00,25.89,25.98,25.87,25.96,173200.0,19.5987,19.6669,19.5836,19.6517,173200.0
2014-11-07 10:10:00,25.97,25.99,25.95,25.98,208400.0,19.6593,19.6744,19.6441,19.6669,208400.0
2014-11-07 10:20:00,25.98,26.0,25.93,25.95,117600.0,19.6669,19.682,19.629,19.6441,117600.0
2014-11-07 10:30:00,25.95,25.95,25.9,25.92,138400.0,19.6441,19.6441,19.6063,19.6214,138400.0
2014-11-07 10:40:00,25.92,25.94,25.89,25.91,140400.0,19.6214,19.6366,19.5987,19.6139,140400.0
2014-11-07 10:50:00,25.91,25.98,25.9,25.94,131600.0,19.6139,19.6669,19.6063,19.6366,131600.0
2014-11-07 11:00:00,25.93,25.93,25.91,25.92,88400.0,19.629,19.629,19.6139,19.6214,88400.0
2014-11-07 11:10:00,25.92,25.96,25.92,25.95,127600.0,19.6214,19.6517,19.6214,19.6441,127600.0
2014-11-07 11:20:00,25.95,25.95,25.9,25.92,77200.0,19.6441,19.6441,19.6063,19.6214,77200.0
2014-11-07 11:30:00,25.92,25.93,25.86,25.88,129600.0,19.6214,19.629,19.576,19.5912,129600.0
2014-11-07 11:40:00,25.89,25.9,25.87,25.89,62800.0,19.5987,19.6063,19.5836,19.5987,62800.0
2014-11-07 11:50:00,25.89,25.91,25.89,25.9,87600.0,19.5987,19.6139,19.5987,19.6063,87600.0
2014-11-07 12:00:00,25.9,25.92,25.87,25.87,82800.0,19.6063,19.6214,19.5836,19.5836,82800.0
2014-11-07 12:10:00,25.88,25.91,25.87,25.91,48400.0,19.5912,19.6139,19.5836,19.6139,48400.0
2014-11-07 12:20:00,25.91,25.93,25.91,25.93,77600.0,19.6139,19.629,19.6139,19.629,77600.0
2014-11-07 12:30:00,25.93,25.93,25.91,25.93,83600.0,19.629,19.629,19.6139,19.629,83600.0
2014-11-07 12:40:00,25.93,25.94,25.89,25.91,51200.0,19.629,19.6366,19.5987,19.6139,51200.0
2014-11-07 12:50:00,25.91,25.93,25.91,25.92,46800.0,19.6139,19.629,19.6139,19.6214,46800.0
2014-11-07 13:00:00,25.92,25.98,25.92,25.98,231600.0,19.6214,19.6669,19.6214,19.6669,231600.0
2014-11-07 13:10:00,25.98,26.0,25.97,26.0,120800.0,19.6669,19.682,19.6593,19.682,120800.0
2014-11-07 13:20:00,26.0,26.03,25.99,26.02,249600.0,19.682,19.7047,19.6744,19.6971,249600.0
2014-11-07 13:30:00,26.02,26.07,26.02,26.06,284400.0,19.6971,19.735,19.6971,19.7274,284400.0
2014-11-07 13:40:00,26.07,26.07,26.04,26.05,115200.0,19.735,19.735,19.7123,19.7198,115200.0
2014-11-07 13:50:00,26.05,26.08,26.04,26.04,180000.0,19.7198,19.7426,19.7123,19.7123,180000.0
2014-11-07 14:00:00,26.03,26.07,26.01,26.07,136400.0,19.7047,19.735,19.6896,19.735,136400.0
2014-11-07 14:10:00,26.07,26.1,26.07,26.1,178000.0,19.735,19.7577,19.735,19.7577,178000.0
2014-11-07 14:20:00,26.1,26.12,26.09,26.1,124000.0,19.7577,19.7728,19.7501,19.7577,124000.0
2014-11-07 14:30:00,26.1,26.11,26.08,26.11,111200.0,19.7577,19.7653,19.7426,19.7653,111200.0
2014-11-07 14:40:00,26.11,26.13,26.1,26.11,153200.0,19.7653,19.7804,19.7577,19.7653,153200.0
2014-11-07 14:50:00,26.11,26.11,26.06,26.07,92000.0,19.7653,19.7653,19.7274,19.735,92000.0
2014-11-07 15:00:00,26.07,26.09,26.07,26.08,127200.0,19.735,19.7501,19.735,19.7426,127200.0
2014-11-07 15:10:00,26.08,26.11,26.08,26.11,268800.0,19.7426,19.7653,19.7426,19.7653,268800.0
2014-11-07 15:20:00,26.11,26.13,26.1,26.12,173600.0,19.7653,19.7804,19.7577,19.7728,173600.0
2014-11-07 15:30:00,26.11,26.14,26.11,26.13,349600.0,19.7653,19.788,19.7653,19.7804,349600.0
2014-11-07 15:40:00,26.13,26.17,26.12,26.15,329600.0,19.7804,19.8107,19.7728,19.7955,329600.0
2014-11-07 15:50:00,26.15,26.19,26.12,26.18,387200.0,19.7955,19.8258,19.7728,19.8183,387200.0
2014-11-10 09:30:00,26.11,26.16,26.03,26.13,177600.0,19.7653,19.8031,19.7047,19.7804,177600.0
2014-11-10 09:40:00,26.13,26.13,26.05,26.07,99600.0,19.7804,19.7804,19.7198,19.735,99600.0
2014-11-10 09:50:00,26.07,26.07,25.96,26.0,99600.0,19.735,19.735,19.6517,19.682,99600.0
2014-11-10 10:00:00,26.0,26.06,25.99,26.02,160400.0,19.682,19.7274,19.6744,19.6971,160400.0
2014-11-10 10:10:00,26.02,26.08,26.0,26.06,89600.0,19.6971,19.7426,19.682,19.7274,89600.0
2014-11-10 10:20:00,26.06,26.14,26.06,26.13,99200.0,19.7274,19.788,19.7274,19.7804,99200.0
2014-11-10 10:30:00,26.12,26.12,26.09,26.11,84400.0,19.7728,19.7728,19.7501,19.7653,84400.0
2014-11-10 10:40:00,26.11,26.17,26.11,26.12,86800.0,19.7653,19.8107,19.7653,19.7728,86800.0
2014-11-10 10:50:00,26.11,26.2,26.11,26.2,64400.0,19.7653,19.8334,19.7653,19.8334,64400.0
2014-11-10 11:00:00,26.2,26.25,26.18,26.25,148400.0,19.8334,19.8712,19.8183,19.8712,148400.0
2014-11-10 11:10:00,26.25,26.26,26.23,26.23,106000.0,19.8712,19.8788,19.8561,19.8561,106000.0
2014-11-10 11:20:00,26.22,26.29,26.22,26.29,81600.0,19.8485,19.9015,19.8485,19.9015,81600.0
2014-11-10 11:30:00,26.29,26.32,26.27,26.32,81200.0,19.9015,19.9242,19.8864,19.9242,81200.0
2014-11-10 11:40:00,26.31,26.32,26.27,26.28,73200.0,19.9167,19.9242,19.8864,19.894,73200.0
2014-11-10 11:50:00,26.28,26.3,26.25,26.26,90800.0,19.894,19.9091,19.8712,19.8788,90800.0
2014-11-10 12:00:00,26.26,26.31,26.25,26.31,99200.0,19.8788,19.9167,19.8712,19.9167,99200.0
2014-11-10 12:10:00,26.31,26.31,26.29,26.31,125600.0,19.9167,19.9167,19.9015,19.9167,125600.0
2014-11-10 12:20:00,26.31,26.32,26.28,26.28,51600.0,19.9167,19.9242,19.894,19.894,51600.0
2014-11-10 12:30:00,26.28,26.29,26.25,26.28,162400.0,19.894,19.9015,19.8712,19.894,162400.0
2014-11-10 12:40:00,26.28,26.31,26.28,26.29,98000.0,19.894,19.9167,19.894,19.9015,98000.0
2014-11-10 12:50:00,26.28,26.28,26.25,26.26,58000.0,19.894,19.894,19.8712,19.8788,58000.0
2014-11-10 13:00:00,26.26,26.27,26.24,26.25,56000.0,19.8788,19.8864,19.8637,19.8712,56000.0
2014-11-10 13:10:00,26.25,26.28,26.25,26.26,115200.0,19.8712,19.894,19.8712,19.8788,115200.0
2014-11-10 13:20:00,26.26,26.27,26.24,26.27,49200.0,19.8788,19.8864,19.8637,19.8864,49200.0
2014-11-10 13:30:00,26.27,26.27,26.23,26.27,76800.0,19.8864,19.8864,19.8561,19.8864,76800.0
2014-11-10 13:40:00,26.26,26.27,26.22,26.23,52400.0,19.8788,19.8864,19.8485,19.8561,52400.0
2014-11-10 13:50:00,26.23,26.23,26.21,26.23,55600.0,19.8561,19.8561,19.841,19.8561,55600.0
2014-11-10 14:00:00,26.23,26.27,26.22,26.27,74800.0,19.8561,19.8864,19.8485,19.8864,74800.0
2014-11-10 14:10:00,26.26,26.28,26.25,26.27,116800.0,19.8788,19.894,19.8712,19.8864,116800.0
2014-11-10 14:20:00,26.28,26.3,26.27,26.29,66800.0,19.894,19.9091,19.8864,19.9015,66800.0
2014-11-10 14:30:00,26.29,26.3,26.28,26.3,84400.0,19.9015,19.9091,19.894,19.9091,84400.0
2014-11-10 14:40:00,26.3,26.32,26.29,26.32,84400.0,19.9091,19.9242,19.9015,19.9242,84400.0
2014-11-10 14:50:00,26.32,26.34,26.31,26.33,100400.0,19.9242,19.9394,19.9167,19.9318,100400.0
2014-11-10 15:00:00,26.33,26.36,26.32,26.35,128400.0,19.9318,19.9545,19.9242,19.9469,128400.0
2014-11-10 15:10:00,26.35,26.35,26.32,26.32,273200.0,19.9469,19.9469,19.9242,19.9242,273200.0
2014-11-10 15:20:00,26.33,26.37,26.31,26.37,115200.0,19.9318,19.9621,19.9167,19.9621,115200.0
2014-11-10 15:30:00,26.36,26.37,26.33,26.35,202400.0,19.9545,19.9621,19.9318,19.9469,202400.0
2014-11-10 15:40:00,26.35,26.38,26.35,26.38,292400.0,19.9469,19.9697,19.9469,19.9697,292400.0
2014-11-10 15:50:00,26.38,26.4,26.36,26.4,628000.0,19.9697,19.9848,19.9545,19.9848,628000.0
2014-11-11 09:30:00,26.38,26.48,26.32,26.42,262800.0,19.9697,20.0454,19.9242,19.9999,262800.0
2014-11-11 09:40:00,26.42,26.49,26.4,26.42,170400.0,19.9999,20.0529,19.9848,19.9999,170400.0
2014-11-11 09:50:00,26.42,26.44,26.38,26.39,126000.0,19.9999,20.0151,19.9697,19.9772,126000.0
2014-11-11 10:00:00,26.39,26.39,26.35,26.39,150000.0,19.9772,19.9772,19.9469,19.9772,150000.0
2014-11-11 10:10:00,26.39,26.39,26.34,26.35,126000.0,19.9772,19.9772,19.9394,19.9469,126000.0
2014-11-11 10:20:00,26.35,26.39,26.34,26.36,82800.0,19.9469,19.9772,19.9394,19.9545,82800.0
2014-11-11 10:30:00,26.36,26.38,26.35,26.36,145600.0,19.9545,19.9697,19.9469,19.9545,145600.0
2014-11-11 10:40:00,26.37,26.4,26.35,26.37,81200.0,19.9621,19.9848,19.9469,19.9621,81200.0
2014-11-11 10:50:00,26.38,26.4,26.37,26.4,86000.0,19.9697,19.9848,19.9621,19.9848,86000.0
2014-11-11 11:00:00,26.4,26.42,26.39,26.42,98400.0,19.9848,19.9999,19.9772,19.9999,98400.0
2014-11-11 11:10:00,26.42,26.45,26.42,26.43,172800.0,19.9999,20.0226,19.9999,20.0075,172800.0
2014-11-11 11:20:00,26.43,26.44,26.41,26.41,82000.0,20.0075,20.0151,19.9924,19.9924,82000.0
2014-11-11 11:30:00,26.41,26.43,26.38,26.39,96400.0,19.9924,20.0075,19.9697,19.9772,96400.0
2014-11-11 11:40:00,26.39,26.45,26.39,26.42,94800.0,19.9772,20.0226,19.9772,19.9999,94800.0
2014-11-11 11:50:00,26.42,26.44,26.42,26.43,85200.0,19.9999,20.0151,19.9999,20.0075,85200.0
2014-11-11 12:00:00,26.42,26.44,26.39,26.39,51600.0,19.9999,20.0151,19.9772,19.9772,51600.0
2014-11-11 12:10:00,26.39,26.43,26.39,26.41,55200.0,19.9772,20.0075,19.9772,19.9924,55200.0
2014-11-11 12:20:00,26.41,26.43,26.4,26.4,37200.0,19.9924,20.0075,19.9848,19.9848,37200.0
2014-11-11 12:30:00,26.4,26.41,26.36,26.37,194800.0,19.9848,19.9924,19.9545,19.9621,194800.0
2014-11-11 12:40:00,26.37,26.4,26.37,26.37,72000.0,19.9621,19.9848,19.9621,19.9621,72000.0
2014-11-11 12:50:00,26.38,26.38,26.34,26.34,88400.0,19.9697,19.9697,19.9394,19.9394,88400.0
2014-11-11 13:00:00,26.34,26.34,26.28,26.28,107600.0,19.9394,19.9394,19.894,19.894,107600.0
2014-11-11 13:10:00,26.28,26.29,26.23,26.24,160400.0,19.894,19.9015,19.8561,19.8637,160400.0
2014-11-11 13:20:00,26.25,26.25,26.21,26.24,86800.0,19.8712,19.8712,19.841,19.8637,86800.0
2014-11-11 13:30:00,26.23,26.25,26.19,26.2,85600.0,19.8561,19.8712,19.8258,19.8334,85600.0
2014-11-11 13:40:00,26.21,26.25,26.21,26.25,305600.0,19.841,19.8712,19.841,19.8712,305600.0
2014-11-11 13:50:00,26.25,26.25,26.22,26.23,207600.0,19.8712,19.8712,19.8485,19.8561,207600.0
2014-11-11 14:00:00,26.23,26.25,26.21,26.23,305600.0,19.8561,19.8712,19.841,19.8561,305600.0
2014-11-11 14:10:00,26.23,26.23,26.2,26.21,105600.0,19.8561,19.8561,19.8334,19.841,105600.0
2014-11-11 14:20:00,26.21,26.21,26.19,26.21,136800.0,19.841,19.841,19.8258,19.841,136800.0
2014-11-11 14:30:00,26.21,26.21,26.18,26.19,168400.0,19.841,19.841,19.8183,19.8258,168400.0
2014-11-11 14:40:00,26.18,26.22,26.18,26.22,73200.0,19.8183,19.8485,19.8183,19.8485,73200.0
2014-11-11 14:50:00,26.22,26.22,26.19,26.21,126000.0,19.8485,19.8485,19.8258,19.841,126000.0
2014-11-11 15:00:00,26.22,26.22,26.2,26.21,170800.0,19.8485,19.8485,19.8334,19.841,170800.0
2014-11-11 15:10:00,26.21,26.21,26.18,26.19,134000.0,19.841,19.841,19.8183,19.8258,134000.0
2014-11-11 15:20:00,26.19,26.19,26.18,26.19,228800.0,19.8258,19.8258,19.8183,19.8258,228800.0
2014-11-11 15:30:00,26.18,26.19,26.16,26.17,351200.0,19.8183,19.8258,19.8031,19.8107,351200.0
2014-11-11 15:40:00,26.17,26.18,26.17,26.17,384000.0,19.8107,19.8183,19.8107,19.8107,384000.0
2014-11-11 15:50:00,26.17,26.21,26.17,26.2,466400.0,19.8107,19.841,19.8107,19.8334,466400.0
2014-11-12 09:30:00,25.76,26.02,25.65,25.7,587200.0,19.5003,19.6971,19.417,19.4549,587200.0
2014-11-12 09:40:00,25.7,25.74,25.65,25.69,271200.0,19.4549,19.4852,19.417,19.4473,271200.0
2014-11-12 09:50:00,25.7,25.83,25.7,25.76,197200.0,19.4549,19.5533,19.4549,19.5003,197200.0
2014-11-12 10:00:00,25.77,25.8,25.7,25.7,213600.0,19.5079,19.5306,19.4549,19.4549,213600.0
2014-11-12 10:10:00,25.7,25.72,25.61,25.61,312800.0,19.4549,19.47,19.3868,19.3868,312800.0
2014-11-12 10:20:00,25.61,25.76,25.53,25.68,236000.0,19.3868,19.5003,19.3262,19.4398,236000.0
2014-11-12 10:30:00,25.7,25.77,25.69,25.74,300000.0,19.4549,19.5079,19.4473,19.4852,300000.0
2014-11-12 10:40:00,25.74,25.78,25.73,25.77,140800.0,19.4852,19.5155,19.4776,19.5079,140800.0
2014-11-12 10:50:00,25.77,25.78,25.71,25.75,217600.0,19.5079,19.5155,19.4625,19.4927,217600.0
2014-11-12 11:00:00,25.75,25.82,25.75,25.8,203600.0,19.4927,19.5457,19.4927,19.5306,203600.0
2014-11-12 11:10:00,25.79,25.82,25.77,25.79,106400.0,19.523,19.5457,19.5079,19.523,106400.0
2014-11-12 11:20:00,25.79,25.82,25.78,25.8,99600.0,19.523,19.5457,19.5155,19.5306,99600.0
2014-11-12 11:30:00,25.81,25.83,25.76,25.79,152800.0,19.5382,19.5533,19.5003,19.523,152800.0
2014-11-12 11:40:00,25.79,25.86,25.79,25.85,111600.0,19.523,19.576,19.523,19.5684,111600.0
2014-11-12 11:50:00,25.84,25.89,25.84,25.85,129200.0,19.5609,19.5987,19.5609,19.5684,129200.0
2014-11-12 12:00:00,25.85,25.88,25.82,25.87,126800.0,19.5684,19.5912,19.5457,19.5836,126800.0
2014-11-12 12:10:00,25.87,25.87,25.78,25.82,120400.0,19.5836,19.5836,19.5155,19.5457,120400.0
2014-11-12 12:20:00,25.83,25.88,25.82,25.88,104400.0,19.5533,19.5912,19.5457,19.5912,104400.0
2014-11-12 12:30:00,25.88,25.88,25.8,25.81,173600.0,19.5912,19.5912,19.5306,19.5382,173600.0
2014-11-12 12:40:00,25.82,25.85,25.79,25.81,112800.0,19.5457,19.5684,19.523,19.5382,112800.0
2014-11-12 12:50:00,25.81,25.84,25.71,25.72,183200.0,19.5382,19.5609,19.4625,19.47,183200.0
2014-11-12 13:00:00,25.72,25.73,25.67,25.7,150800.0,19.47,19.4776,19.4322,19.4549,150800.0
2014-11-12 13:10:00,25.7,25.77,25.7,25.72,144800.0,19.4549,19.5079,19.4549,19.47,144800.0
2014-11-12 13:20:00,25.72,25.79,25.71,25.76,80400.0,19.47,19.523,19.4625,19.5003,80400.0
2014-11-12 13:30:00,25.77,25.8,25.75,25.76,64400.0,19.5079,19.5306,19.4927,19.5003,64400.0
2014-11-12 13:40:00,25.77,25.77,25.71,25.75,63200.0,19.5079,19.5079,19.4625,19.4927,63200.0
2014-11-12 13:50:00,25.75,25.76,25.73,25.73,58000.0,19.4927,19.5003,19.4776,19.4776,58000.0
2014-11-12 14:00:00,25.73,25.76,25.72,25.76,107600.0,19.4776,19.5003,19.47,19.5003,107600.0
2014-11-12 14:10:00,25.76,25.76,25.72,25.73,82800.0,19.5003,19.5003,19.47,19.4776,82800.0
2014-11-12 14:20:00,25.73,25.77,25.73,25.76,104000.0,19.4776,19.5079,19.4776,19.5003,104000.0
2014-11-12 14:30:00,25.76,25.76,25.72,25.76,92400.0,19.5003,19.5003,19.47,19.5003,92400.0
2014-11-12 14:40:00,25.76,25.77,25.72,25.77,158000.0,19.5003,19.5079,19.47,19.5079,158000.0
2014-11-12 14:50:00,25.77,25.81,25.75,25.8,154400.0,19.5079,19.5382,19.4927,19.5306,154400.0
2014-11-12 15:00:00,25.8,25.81,25.78,25.8,155200.0,19.5306,19.5382,19.5155,19.5306,155200.0
2014-11-12 15:10:00,25.8,25.82,25.79,25.82,116800.0,19.5306,19.5457,19.523,19.5457,116800.0
2014-11-12 15:20:00,25.82,25.82,25.76,25.81,260400.0,19.5457,19.5457,19.5003,19.5382,260400.0
2014-11-12 15:30:00,25.81,25.82,25.77,25.8,332000.0,19.5382,19.5457,19.5079,19.5306,332000.0
2014-11-12 15:40:00,25.8,25.82,25.79,25.8,332800.0,19.5306,19.5457,19.523,19.5306,332800.0
2014-11-12 15:50:00,25.8,25.81,25.77,25.78,570800.0,19.5306,19.5382,19.5079,19.5155,570800.0
2014-11-13 09:30:00,25.77,25.96,25.77,25.88,157600.0,19.5079,19.6517,19.5079,19.5912,157600.0
2014-11-13 09:40:00,25.89,25.89,25.77,25.84,153200.0,19.5987,19.5987,19.5079,19.5609,153200.0
2014-11-13 09:50:00,25.84,25.86,25.66,25.68,180000.0,19.5609,19.576,19.4246,19.4398,180000.0
2014-11-13 10:00:00,25.68,25.68,25.57,25.64,197200.0,19.4398,19.4398,19.3565,19.4095,197200.0
2014-11-13 10:10:00,25.65,25.73,25.62,25.7,158400.0,19.417,19.4776,19.3943,19.4549,158400.0
2014-11-13 10:20:00,25.7,25.76,25.69,25.73,132000.0,19.4549,19.5003,19.4473,19.4776,132000.0
2014-11-13 10:30:00,25.73,25.74,25.7,25.7,101200.0,19.4776,19.4852,19.4549,19.4549,101200.0
2014-11-13 10:40:00,25.7,25.7,25.63,25.7,161600.0,19.4549,19.4549,19.4019,19.4549,161600.0
2014-11-13 10:50:00,25.7,25.74,25.67,25.7,123600.0,19.4549,19.4852,19.4322,19.4549,123600.0
2014-11-13 11:00:00,25.71,25.73,25.68,25.68,153600.0,19.4625,19.4776,19.4398,19.4398,153600.0
2014-11-13 11:10:00,25.68,25.7,25.66,25.66,128800.0,19.4398,19.4549,19.4246,19.4246,128800.0
2014-11-13 11:20:00,25.66,25.71,25.65,25.71,82000.0,19.4246,19.4625,19.417,19.4625,82000.0
2014-11-13 11:30:00,25.72,25.73,25.66,25.67,95600.0,19.47,19.4776,19.4246,19.4322,95600.0
2014-11-13 11:40:00,25.68,25.71,25.63,25.68,75200.0,19.4398,19.4625,19.4019,19.4398,75200.0
2014-11-13 11:50:00,25.69,25.73,25.67,25.68,94000.0,19.4473,19.4776,19.4322,19.4398,94000.0
2014-11-13 12:00:00,25.68,25.68,25.64,25.64,58400.0,19.4398,19.4398,19.4095,19.4095,58400.0
2014-11-13 12:10:00,25.65,25.65,25.58,25.59,154000.0,19.417,19.417,19.3641,19.3716,154000.0
2014-11-13 12:20:00,25.59,25.63,25.57,25.63,142400.0,19.3716,19.4019,19.3565,19.4019,142400.0
2014-11-13 12:30:00,25.63,25.69,25.63,25.68,56400.0,19.4019,19.4473,19.4019,19.4398,56400.0
2014-11-13 12:40:00,25.67,25.69,25.66,25.67,80400.0,19.4322,19.4473,19.4246,19.4322,80400.0
2014-11-13 12:50:00,25.67,25.68,25.65,25.66,41200.0,19.4322,19.4398,19.417,19.4246,41200.0
2014-11-13 13:00:00,25.66,25.68,25.61,25.66,139200.0,19.4246,19.4398,19.3868,19.4246,139200.0
2014-11-13 13:10:00,25.66,25.68,25.64,25.67,75600.0,19.4246,19.4398,19.4095,19.4322,75600.0
2014-11-13 13:20:00,25.66,25.67,25.59,25.64,53200.0,19.4246,19.4322,19.3716,19.4095,53200.0
2014-11-13 13:30:00,25.63,25.64,25.6,25.61,55600.0,19.4019,19.4095,19.3792,19.3868,55600.0
2014-11-13 13:40:00,25.61,25.63,25.58,25.59,53600.0,19.3868,19.4019,19.3641,19.3716,53600.0
2014-11-13 13:50:00,25.59,25.62,25.59,25.61,55200.0,19.3716,19.3943,19.3716,19.3868,55200.0
2014-11-13 14:00:00,25.61,25.64,25.61,25.62,88400.0,19.3868,19.4095,19.3868,19.3943,88400.0
2014-11-13 14:10:00,25.62,25.63,25.61,25.62,61200.0,19.3943,19.4019,19.3868,19.3943,61200.0
2014-11-13 14:20:00,25.63,25.63,25.57,25.62,113600.0,19.4019,19.4019,19.3565,19.3943,113600.0
2014-11-13 14:30:00,25.62,25.63,25.6,25.61,70400.0,19.3943,19.4019,19.3792,19.3868,70400.0
2014-11-13 14:40:00,25.61,25.65,25.61,25.63,79200.0,19.3868,19.417,19.3868,19.4019,79200.0
2014-11-13 14:50:00,25.63,25.65,25.62,25.63,49600.0,19.4019,19.417,19.3943,19.4019,49600.0
2014-11-13 15:00:00,25.63,25.64,25.61,25.61,117600.0,19.4019,19.4095,19.3868,19.3868,117600.0
2014-11-13 15:10:00,25.62,25.62,25.57,25.58,149600.0,19.3943,19.3943,19.3565,19.3641,149600.0
2014-11-13 15:20:00,25.58,25.59,25.52,25.53,554800.0,19.3641,19.3716,19.3186,19.3262,554800.0
2014-11-13 15:30:00,25.53,25.55,25.51,25.51,306400.0,19.3262,19.3413,19.3111,19.3111,306400.0
2014-11-13 15:40:00,25.51,25.53,25.48,25.48,421200.0,19.3111,19.3262,19.2884,19.2884,421200.0
2014-11-13 15:50:00,25.48,25.57,25.48,25.57,632800.0,19.2884,19.3565,19.2884,19.3565,632800.0
2014-11-14 09:30:00,25.49,25.55,25.47,25.53,312800.0,19.2959,19.3413,19.2808,19.3262,312800.0
2014-11-14 09:40:00,25.53,25.58,25.52,25.57,121600.0,19.3262,19.3641,19.3186,19.3565,121600.0
2014-11-14 09:50:00,25.57,25.58,25.52,25.52,138800.0,19.3565,19.3641,19.3186,19.3186,138800.0
2014-11-14 10:00:00,25.52,25.56,25.5,25.56,133200.0,19.3186,19.3489,19.3035,19.3489,133200.0
2014-11-14 10:10:00,25.55,25.58,25.52,25.54,162000.0,19.3413,19.3641,19.3186,19.3338,162000.0
2014-11-14 10:20:00,25.53,25.54,25.5,25.5,203600.0,19.3262,19.3338,19.3035,19.3035,203600.0
2014-11-14 10:30:00,25.5,25.54,25.47,25.54,134800.0,19.3035,19.3338,19.2808,19.3338,134800.0
2014-11-14 10:40:00,25.53,25.58,25.52,25.56,99600.0,19.3262,19.3641,19.3186,19.3489,99600.0
2014-11-14 10:50:00,25.56,25.59,25.54,25.56,125200.0,19.3489,19.3716,19.3338,19.3489,125200.0
2014-11-14 11:00:00,25.56,25.59,25.54,25.56,106400.0,19.3489,19.3716,19.3338,19.3489,106400.0
2014-11-14 11:10:00,25.56,25.59,25.56,25.58,72400.0,19.3489,19.3716,19.3489,19.3641,72400.0
2014-11-14 11:20:00,25.59,25.59,25.56,25.58,70400.0,19.3716,19.3716,19.3489,19.3641,70400.0
2014-11-14 11:30:00,25.57,25.57,25.52,25.52,131600.0,19.3565,19.3565,19.3186,19.3186,131600.0
2014-11-14 11:40:00,25.52,25.53,25.5,25.5,106800.0,19.3186,19.3262,19.3035,19.3035,106800.0
2014-11-14 11:50:00,25.5,25.5,25.48,25.5,70000.0,19.3035,19.3035,19.2884,19.3035,70000.0
2014-11-14 12:00:00,25.49,25.49,25.44,25.44,130000.0,19.2959,19.2959,19.2581,19.2581,130000.0
2014-11-14 12:10:00,25.45,25.5,25.45,25.49,86000.0,19.2656,19.3035,19.2656,19.2959,86000.0
2014-11-14 12:20:00,25.49,25.54,25.49,25.53,96000.0,19.2959,19.3338,19.2959,19.3262,96000.0
2014-11-14 12:30:00,25.54,25.54,25.5,25.53,106400.0,19.3338,19.3338,19.3035,19.3262,106400.0
2014-11-14 12:40:00,25.54,25.54,25.49,25.5,54400.0,19.3338,19.3338,19.2959,19.3035,54400.0
2014-11-14 12:50:00,25.49,25.5,25.48,25.48,72000.0,19.2959,19.3035,19.2884,19.2884,72000.0
2014-11-14 13:00:00,25.48,25.48,25.42,25.42,178000.0,19.2884,19.2884,19.2429,19.2429,178000.0
2014-11-14 13:10:00,25.42,25.46,25.41,25.46,131200.0,19.2429,19.2732,19.2354,19.2732,131200.0
2014-11-14 13:20:00,25.46,25.48,25.45,25.47,60000.0,19.2732,19.2884,19.2656,19.2808,60000.0
2014-11-14 13:30:00,25.48,25.48,25.43,25.47,70800.0,19.2884,19.2884,19.2505,19.2808,70800.0
2014-11-14 13:40:00,25.47,25.51,25.46,25.48,63200.0,19.2808,19.3111,19.2732,19.2884,63200.0
2014-11-14 13:50:00,25.48,25.49,25.44,25.45,98400.0,19.2884,19.2959,19.2581,19.2656,98400.0
2014-11-14 14:00:00,25.45,25.48,25.44,25.47,84000.0,19.2656,19.2884,19.2581,19.2808,84000.0
2014-11-14 14:10:00,25.48,25.48,25.45,25.47,137200.0,19.2884,19.2884,19.2656,19.2808,137200.0
2014-11-14 14:20:00,25.47,25.47,25.43,25.43,133200.0,19.2808,19.2808,19.2505,19.2505,133200.0
2014-11-14 14:30:00,25.43,25.46,25.43,25.45,174000.0,19.2505,19.2732,19.2505,19.2656,174000.0
2014-11-14 14:40:00,25.45,25.48,25.43,25.47,201600.0,19.2656,19.2884,19.2505,19.2808,201600.0
2014-11-14 14:50:00,25.48,25.49,25.45,25.46,147200.0,19.2884,19.2959,19.2656,19.2732,147200.0
2014-11-14 15:00:00,25.46,25.47,25.44,25.44,186000.0,19.2732,19.2808,19.2581,19.2581,186000.0
2014-11-14 15:10:00,25.44,25.47,25.43,25.45,305200.0,19.2581,19.2808,19.2505,19.2656,305200.0
2014-11-14 15:20:00,25.45,25.47,25.43,25.47,287200.0,19.2656,19.2808,19.2505,19.2808,287200.0
2014-11-14 15:30:00,25.47,25.49,25.46,25.48,333200.0,19.2808,19.2959,19.2732,19.2884,333200.0
2014-11-14 15:40:00,25.48,25.48,25.46,25.48,390400.0,19.2884,19.2884,19.2732,19.2884,390400.0
2014-11-14 15:50:00,25.48,25.48,25.45,25.47,477200.0,19.2884,19.2884,19.2656,19.2808,477200.0
2014-11-17 09:30:00,25.43,25.53,25.41,25.48,218800.0,19.2505,19.3262,19.2354,19.2884,218800.0
2014-11-17 09:40:00,25.48,25.5,25.47,25.47,87200.0,19.2884,19.3035,19.2808,19.2808,87200.0
2014-11-17 09:50:00,25.47,25.48,25.42,25.43,108800.0,19.2808,19.2884,19.2429,19.2505,108800.0
2014-11-17 10:00:00,25.43,25.47,25.41,25.44,141600.0,19.2505,19.2808,19.2354,19.2581,141600.0
2014-11-17 10:10:00,25.45,25.52,25.43,25.52,75200.0,19.2656,19.3186,19.2505,19.3186,75200.0
2014-11-17 10:20:00,25.51,25.56,25.49,25.53,40400.0,19.3111,19.3489,19.2959,19.3262,40400.0
2014-11-17 10:30:00,25.54,25.55,25.51,25.51,37600.0,19.3338,19.3413,19.3111,19.3111,37600.0
2014-11-17 10:40:00,25.5,25.53,25.49,25.53,40000.0,19.3035,19.3262,19.2959,19.3262,40000.0
2014-11-17 10:50:00,25.52,25.57,25.51,25.57,52400.0,19.3186,19.3565,19.3111,19.3565,52400.0
2014-11-17 11:00:00,25.57,25.64,25.56,25.64,97200.0,19.3565,19.4095,19.3489,19.4095,97200.0
2014-11-17 11:10:00,25.63,25.66,25.63,25.66,104800.0,19.4019,19.4246,19.4019,19.4246,104800.0
2014-11-17 11:20:00,25.66,25.69,25.65,25.66,155200.0,19.4246,19.4473,19.417,19.4246,155200.0
2014-11-17 11:30:00,25.64,25.66,25.61,25.64,96400.0,19.4095,19.4246,19.3868,19.4095,96400.0
2014-11-17 11:40:00,25.65,25.68,25.63,25.68,63600.0,19.417,19.4398,19.4019,19.4398,63600.0
2014-11-17 11:50:00,25.68,25.71,25.67,25.69,115200.0,19.4398,19.4625,19.4322,19.4473,115200.0
2014-11-17 12:00:00,25.69,25.71,25.67,25.68,116800.0,19.4473,19.4625,19.4322,19.4398,116800.0
2014-11-17 12:10:00,25.68,25.72,25.67,25.72,79600.0,19.4398,19.47,19.4322,19.47,79600.0
2014-11-17 12:20:00,25.72,25.73,25.68,25.68,38000.0,19.47,19.4776,19.4398,19.4398,38000.0
2014-11-17 12:30:00,25.68,25.7,25.68,25.69,55200.0,19.4398,19.4549,19.4398,19.4473,55200.0
2014-11-17 12:40:00,25.7,25.72,25.69,25.7,37200.0,19.4549,19.47,19.4473,19.4549,37200.0
2014-11-17 12:50:00,25.7,25.72,25.69,25.71,40800.0,19.4549,19.47,19.4473,19.4625,40800.0
2014-11-17 13:00:00,25.71,25.72,25.69,25.72,74400.0,19.4625,19.47,19.4473,19.47,74400.0
2014-11-17 13:10:00,25.72,25.74,25.71,25.73,56800.0,19.47,19.4852,19.4625,19.4776,56800.0
2014-11-17 13:20:00,25.73,25.75,25.73,25.73,111200.0,19.4776,19.4927,19.4776,19.4776,111200.0
2014-11-17 13:30:00,25.73,25.74,25.72,25.72,60000.0,19.4776,19.4852,19.47,19.47,60000.0
2014-11-17 13:40:00,25.73,25.75,25.73,25.74,60800.0,19.4776,19.4927,19.4776,19.4852,60800.0
2014-11-17 13:50:00,25.74,25.77,25.73,25.76,114400.0,19.4852,19.5079,19.4776,19.5003,114400.0
2014-11-17 14:00:00,25.76,25.77,25.74,25.75,109600.0,19.5003,19.5079,19.4852,19.4927,109600.0
2014-11-17 14:10:00,25.75,25.8,25.75,25.8,90400.0,19.4927,19.5306,19.4927,19.5306,90400.0
2014-11-17 14:20:00,25.8,25.81,25.78,25.78,81200.0,19.5306,19.5382,19.5155,19.5155,81200.0
2014-11-17 14:30:00,25.78,25.81,25.78,25.81,77200.0,19.5155,19.5382,19.5155,19.5382,77200.0
2014-11-17 14:40:00,25.81,25.81,25.78,25.79,82000.0,19.5382,19.5382,19.5155,19.523,82000.0
2014-11-17 14:50:00,25.79,25.81,25.79,25.79,59200.0,19.523,19.5382,19.523,19.523,59200.0
2014-11-17 15:00:00,25.79,25.82,25.79,25.82,94400.0,19.523,19.5457,19.523,19.5457,94400.0
2014-11-17 15:10:00,25.82,25.83,25.8,25.8,163600.0,19.5457,19.5533,19.5306,19.5306,163600.0
2014-11-17 15:20:00,25.8,25.85,25.8,25.85,273200.0,19.5306,19.5684,19.5306,19.5684,273200.0
2014-11-17 15:30:00,25.84,25.86,25.82,25.84,237600.0,19.5609,19.576,19.5457,19.5609,237600.0
2014-11-17 15:40:00,25.84,25.85,25.81,25.82,196000.0,19.5609,19.5684,19.5382,19.5457,196000.0
2014-11-17 15:50:00,25.82,25.82,25.79,25.8,346400.0,19.5457,19.5457,19.523,19.5306,346400.0
2014-11-18 09:30:00,25.84,25.91,25.68,25.72,212000.0,19.5609,19.6139,19.4398,19.47,212000.0
2014-11-18 09:40:00,25.72,25.81,25.71,25.74,89200.0,19.47,19.5382,19.4625,19.4852,89200.0
2014-11-18 09:50:00,25.73,25.8,25.73,25.75,123600.0,19.4776,19.5306,19.4776,19.4927,123600.0
2014-11-18 10:00:00,25.75,25.76,25.71,25.73,129600.0,19.4927,19.5003,19.4625,19.4776,129600.0
2014-11-18 10:10:00,25.73,25.77,25.69,25.75,138800.0,19.4776,19.5079,19.4473,19.4927,138800.0
2014-11-18 10:20:00,25.75,25.77,25.74,25.74,67600.0,19.4927,19.5079,19.4852,19.4852,67600.0
2014-11-18 10:30:00,25.75,25.81,25.74,25.81,71200.0,19.4927,19.5382,19.4852,19.5382,71200.0
2014-11-18 10:40:00,25.81,25.84,25.78,25.83,116800.0,19.5382,19.5609,19.5155,19.5533,116800.0
2014-11-18 10:50:00,25.83,25.9,25.82,25.84,236400.0,19.5533,19.6063,19.5457,19.5609,236400.0
2014-11-18 11:00:00,25.85,25.88,25.84,25.88,116000.0,19.5684,19.5912,19.5609,19.5912,116000.0
2014-11-18 11:10:00,25.88,25.93,25.87,25.89,150800.0,19.5912,19.629,19.5836,19.5987,150800.0
2014-11-18 11:20:00,25.89,25.91,25.88,25.9,80400.0,19.5987,19.6139,19.5912,19.6063,80400.0
2014-11-18 11:30:00,25.9,25.95,25.9,25.91,130000.0,19.6063,19.6441,19.6063,19.6139,130000.0
2014-11-18 11:40:00,25.9,25.91,25.87,25.89,86400.0,19.6063,19.6139,19.5836,19.5987,86400.0
2014-11-18 11:50:00,25.9,25.9,25.86,25.88,103200.0,19.6063,19.6063,19.576,19.5912,103200.0
2014-11-18 12:00:00,25.88,25.92,25.86,25.91,132800.0,19.5912,19.6214,19.576,19.6139,132800.0
2014-11-18 12:10:00,25.92,25.95,25.88,25.88,155200.0,19.6214,19.6441,19.5912,19.5912,155200.0
2014-11-18 12:20:00,25.88,25.91,25.86,25.9,87200.0,19.5912,19.6139,19.576,19.6063,87200.0
2014-11-18 12:30:00,25.9,25.91,25.86,25.87,66400.0,19.6063,19.6139,19.576,19.5836,66400.0
2014-11-18 12:40:00,25.87,25.89,25.85,25.86,228800.0,19.5836,19.5987,19.5684,19.576,228800.0
2014-11-18 12:50:00,25.86,25.87,25.85,25.86,75600.0,19.576,19.5836,19.5684,19.576,75600.0
2014-11-18 13:00:00,25.86,25.87,25.84,25.85,61200.0,19.576,19.5836,19.5609,19.5684,61200.0
2014-11-18 13:10:00,25.85,25.86,25.83,25.84,67600.0,19.5684,19.576,19.5533,19.5609,67600.0
2014-11-18 13:20:00,25.83,25.87,25.83,25.85,110400.0,19.5533,19.5836,19.5533,19.5684,110400.0
2014-11-18 13:30:00,25.85,25.85,25.81,25.81,69600.0,19.5684,19.5684,19.5382,19.5382,69600.0
2014-11-18 13:40:00,25.82,25.85,25.81,25.83,134800.0,19.5457,19.5684,19.5382,19.5533,134800.0
2014-11-18 13:50:00,25.84,25.86,25.83,25.86,58000.0,19.5609,19.576,19.5533,19.576,58000.0
2014-11-18 14:00:00,25.86,25.91,25.86,25.89,148000.0,19.576,19.6139,19.576,19.5987,148000.0
2014-11-18 14:10:00,25.88,25.89,25.86,25.88,98400.0,19.5912,19.5987,19.576,19.5912,98400.0
2014-11-18 14:20:00,25.89,25.91,25.89,25.91,86800.0,19.5987,19.6139,19.5987,19.6139,86800.0
2014-11-18 14:30:00,25.91,25.91,25.89,25.9,54000.0,19.6139,19.6139,19.5987,19.6063,54000.0
2014-11-18 14:40:00,25.89,25.91,25.88,25.88,100000.0,19.5987,19.6139,19.5912,19.5912,100000.0
2014-11-18 14:50:00,25.88,25.88,25.86,25.86,102800.0,19.5912,19.5912,19.576,19.576,102800.0
2014-11-18 15:00:00,25.85,25.88,25.85,25.86,98800.0,19.5684,19.5912,19.5684,19.576,98800.0
2014-11-18 15:10:00,25.86,25.87,25.86,25.86,105200.0,19.576,19.5836,19.576,19.576,105200.0
2014-11-18 15:20:00,25.87,25.87,25.85,25.85,172800.0,19.5836,19.5836,19.5684,19.5684,172800.0
2014-11-18 15:30:00,25.85,25.88,25.85,25.87,146000.0,19.5684,19.5912,19.5684,19.5836,146000.0
2014-11-18 15:40:00,25.87,25.88,25.82,25.86,273600.0,19.5836,19.5912,19.5457,19.576,273600.0
2014-11-18 15:50:00,25.86,25.86,25.84,25.84,273200.0,19.576,19.576,19.5609,19.5609,273200.0
2014-11-19 09:30:00,25.89,25.92,25.71,25.87,248800.0,19.5987,19.6214,19.4625,19.5836,248800.0
2014-11-19 09:40:00,25.88,25.95,25.82,25.86,117600.0,19.5912,19.6441,19.5457,19.576,117600.0
2014-11-19 09:50:00,25.87,25.96,25.86,25.91,119200.0,19.5836,19.6517,19.576,19.6139,119200.0
2014-11-19 10:00:00,25.92,25.93,25.86,25.89,71600.0,19.6214,19.629,19.576,19.5987,71600.0
2014-11-19 10:10:00,25.9,25.9,25.83,25.83,50800.0,19.6063,19.6063,19.5533,19.5533,50800.0
2014-11-19 10:20:00,25.83,25.85,25.8,25.81,46800.0,19.5533,19.5684,19.5306,19.5382,46800.0
2014-11-19 10:30:00,25.8,25.81,25.78,25.79,101600.0,19.5306,19.5382,19.5155,19.523,101600.0
2014-11-19 10:40:00,25.8,25.85,25.8,25.83,175600.0,19.5306,19.5684,19.5306,19.5533,175600.0
2014-11-19 10:50:00,25.82,25.85,25.8,25.8,79200.0,19.5457,19.5684,19.5306,19.5306,79200.0
2014-11-19 11:00:00,25.8,25.85,25.79,25.83,165600.0,19.5306,19.5684,19.523,19.5533,165600.0
2014-11-19 11:10:00,25.84,25.85,25.82,25.84,156800.0,19.5609,19.5684,19.5457,19.5609,156800.0
2014-11-19 11:20:00,25.84,25.85,25.82,25.84,118000.0,19.5609,19.5684,19.5457,19.5609,118000.0
2014-11-19 11:30:00,25.84,25.88,25.84,25.84,91200.0,19.5609,19.5912,19.5609,19.5609,91200.0
2014-11-19 11:40:00,25.85,25.86,25.83,25.85,166400.0,19.5684,19.576,19.5533,19.5684,166400.0
2014-11-19 11:50:00,25.85,25.86,25.83,25.84,148000.0,19.5684,19.576,19.5533,19.5609,148000.0
2014-11-19 12:00:00,25.84,25.86,25.84,25.84,77200.0,19.5609,19.576,19.5609,19.5609,77200.0
2014-11-19 12:10:00,25.83,25.86,25.82,25.85,121200.0,19.5533,19.576,19.5457,19.5684,121200.0
2014-11-19 12:20:00,25.84,25.86,25.83,25.83,64000.0,19.5609,19.576,19.5533,19.5533,64000.0
2014-11-19 12:30:00,25.83,25.86,25.78,25.78,224400.0,19.5533,19.576,19.5155,19.5155,224400.0
2014-11-19 12:40:00,25.78,25.8,25.78,25.78,115600.0,19.5155,19.5306,19.5155,19.5155,115600.0
2014-11-19 12:50:00,25.78,25.84,25.78,25.84,74000.0,19.5155,19.5609,19.5155,19.5609,74000.0
2014-11-19 13:00:00,25.84,25.84,25.8,25.81,64400.0,19.5609,19.5609,19.5306,19.5382,64400.0
2014-11-19 13:10:00,25.82,25.82,25.79,25.81,86400.0,19.5457,19.5457,19.523,19.5382,86400.0
2014-11-19 13:20:00,25.81,25.85,25.8,25.85,96000.0,19.5382,19.5684,19.5306,19.5684,96000.0
2014-11-19 13:30:00,25.84,25.86,25.82,25.86,99200.0,19.5609,19.576,19.5457,19.576,99200.0
2014-11-19 13:40:00,25.86,25.87,25.86,25.87,54400.0,19.576,19.5836,19.576,19.5836,54400.0
2014-11-19 13:50:00,25.87,25.9,25.87,25.88,139200.0,19.5836,19.6063,19.5836,19.5912,139200.0
2014-11-19 14:00:00,25.88,25.96,25.86,25.93,135600.0,19.5912,19.6517,19.576,19.629,135600.0
2014-11-19 14:10:00,25.92,25.98,25.92,25.97,80800.0,19.6214,19.6669,19.6214,19.6593,80800.0
2014-11-19 14:20:00,25.97,25.97,25.89,25.9,126400.0,19.6593,19.6593,19.5987,19.6063,126400.0
2014-11-19 14:30:00,25.91,25.97,25.9,25.95,355600.0,19.6139,19.6593,19.6063,19.6441,355600.0
2014-11-19 14:40:00,25.95,25.96,25.83,25.86,204800.0,19.6441,19.6517,19.5533,19.576,204800.0
2014-11-19 14:50:00,25.86,25.88,25.84,25.86,76400.0,19.576,19.5912,19.5609,19.576,76400.0
2014-11-19 15:00:00,25.87,25.89,25.86,25.88,88000.0,19.5836,19.5987,19.576,19.5912,88000.0
2014-11-19 15:10:00,25.88,25.93,25.86,25.93,126800.0,19.5912,19.629,19.576,19.629,126800.0
2014-11-19 15:20:00,25.93,25.96,25.93,25.95,168000.0,19.629,19.6517,19.629,19.6441,168000.0
2014-11-19 15:30:00,25.95,25.95,25.91,25.93,206000.0,19.6441,19.6441,19.6139,19.629,206000.0
2014-11-19 15:40:00,25.92,25.95,25.92,25.93,322400.0,19.6214,19.6441,19.6214,19.629,322400.0
2014-11-19 15:50:00,25.93,25.94,25.93,25.93,304800.0,19.629,19.6366,19.629,19.629,304800.0
2014-11-20 09:30:00,25.72,25.85,25.72,25.76,606800.0,19.47,19.5684,19.47,19.5003,606800.0
2014-11-20 09:40:00,25.8,25.8,25.74,25.76,96000.0,19.5306,19.5306,19.4852,19.5003,96000.0
2014-11-20 09:50:00,25.75,25.77,25.69,25.7,91200.0,19.4927,19.5079,19.4473,19.4549,91200.0
2014-11-20 10:00:00,25.72,25.73,25.67,25.69,100800.0,19.47,19.4776,19.4322,19.4473,100800.0
2014-11-20 10:10:00,25.68,25.73,25.67,25.72,72400.0,19.4398,19.4776,19.4322,19.47,72400.0
2014-11-20 10:20:00,25.72,25.75,25.69,25.75,73200.0,19.47,19.4927,19.4473,19.4927,73200.0
2014-11-20 10:30:00,25.75,25.82,25.74,25.81,88400.0,19.4927,19.5457,19.4852,19.5382,88400.0
2014-11-20 10:40:00,25.82,25.84,25.76,25.77,110400.0,19.5457,19.5609,19.5003,19.5079,110400.0
2014-11-20 10:50:00,25.77,25.8,25.77,25.78,66400.0,19.5079,19.5306,19.5079,19.5155,66400.0
2014-11-20 11:00:00,25.78,25.79,25.73,25.79,122400.0,19.5155,19.523,19.4776,19.523,122400.0
2014-11-20 11:10:00,25.79,25.81,25.77,25.81,107200.0,19.523,19.5382,19.5079,19.5382,107200.0
2014-11-20 11:20:00,25.81,25.81,25.77,25.8,65600.0,19.5382,19.5382,19.5079,19.5306,65600.0
2014-11-20 11:30:00,25.8,25.81,25.75,25.77,60800.0,19.5306,19.5382,19.4927,19.5079,60800.0
2014-11-20 11:40:00,25.77,25.82,25.77,25.81,85200.0,19.5079,19.5457,19.5079,19.5382,85200.0
2014-11-20 11:50:00,25.81,25.81,25.75,25.76,61200.0,19.5382,19.5382,19.4927,19.5003,61200.0
2014-11-20 12:00:00,25.76,25.78,25.75,25.77,52400.0,19.5003,19.5155,19.4927,19.5079,52400.0
2014-11-20 12:10:00,25.77,25.8,25.76,25.8,57200.0,19.5079,19.5306,19.5003,19.5306,57200.0
2014-11-20 12:20:00,25.8,25.81,25.79,25.79,54400.0,19.5306,19.5382,19.523,19.523,54400.0
2014-11-20 12:30:00,25.8,25.81,25.78,25.8,154000.0,19.5306,19.5382,19.5155,19.5306,154000.0
2014-11-20 12:40:00,25.8,25.8,25.77,25.77,47200.0,19.5306,19.5306,19.5079,19.5079,47200.0
2014-11-20 12:50:00,25.77,25.79,25.77,25.77,24800.0,19.5079,19.523,19.5079,19.5079,24800.0
2014-11-20 13:00:00,25.78,25.8,25.78,25.79,74800.0,19.5155,19.5306,19.5155,19.523,74800.0
2014-11-20 13:10:00,25.79,25.79,25.76,25.79,44400.0,19.523,19.523,19.5003,19.523,44400.0
2014-11-20 13:20:00,25.79,25.79,25.78,25.78,38400.0,19.523,19.523,19.5155,19.5155,38400.0
2014-11-20 13:30:00,25.78,25.78,25.73,25.73,122400.0,19.5155,19.5155,19.4776,19.4776,122400.0
2014-11-20 13:40:00,25.73,25.74,25.69,25.71,66000.0,19.4776,19.4852,19.4473,19.4625,66000.0
2014-11-20 13:50:00,25.71,25.73,25.69,25.73,70000.0,19.4625,19.4776,19.4473,19.4776,70000.0
2014-11-20 14:00:00,25.73,25.76,25.72,25.74,58400.0,19.4776,19.5003,19.47,19.4852,58400.0
2014-11-20 14:10:00,25.74,25.75,25.73,25.74,86400.0,19.4852,19.4927,19.4776,19.4852,86400.0
2014-11-20 14:20:00,25.74,25.75,25.71,25.74,88400.0,19.4852,19.4927,19.4625,19.4852,88400.0
2014-11-20 14:30:00,25.74,25.74,25.72,25.74,58000.0,19.4852,19.4852,19.47,19.4852,58000.0
2014-11-20 14:40:00,25.74,25.74,25.7,25.72,78400.0,19.4852,19.4852,19.4549,19.47,78400.0
2014-11-20 14:50:00,25.72,25.74,25.71,25.73,83600.0,19.47,19.4852,19.4625,19.4776,83600.0
2014-11-20 15:00:00,25.72,25.73,25.72,25.72,82000.0,19.47,19.4776,19.47,19.47,82000.0
2014-11-20 15:10:00,25.72,25.72,25.7,25.7,90800.0,19.47,19.47,19.4549,19.4549,90800.0
2014-11-20 15:20:00,25.71,25.75,25.69,25.75,157200.0,19.4625,19.4927,19.4473,19.4927,157200.0
2014-11-20 15:30:00,25.75,25.78,25.74,25.76,168000.0,19.4927,19.5155,19.4852,19.5003,168000.0
2014-11-20 15:40:00,25.76,25.78,25.75,25.75,200000.0,19.5003,19.5155,19.4927,19.4927,200000.0
2014-11-20 15:50:00,25.75,25.77,25.75,25.76,335600.0,19.4927,19.5079,19.4927,19.5003,335600.0
2014-11-21 09:30:00,26.0,26.0,25.91,25.91,702000.0,19.682,19.682,19.6139,19.6139,702000.0
2014-11-21 09:40:00,25.93,25.93,25.88,25.88,106000.0,19.629,19.629,19.5912,19.5912,106000.0
2014-11-21 09:50:00,25.89,25.93,25.89,25.91,44800.0,19.5987,19.629,19.5987,19.6139,44800.0
2014-11-21 10:00:00,25.9,25.91,25.82,25.82,63200.0,19.6063,19.6139,19.5457,19.5457,63200.0
2014-11-21 10:10:00,25.82,25.84,25.81,25.82,81200.0,19.5457,19.5609,19.5382,19.5457,81200.0
2014-11-21 10:20:00,25.82,25.85,25.8,25.82,67600.0,19.5457,19.5684,19.5306,19.5457,67600.0
2014-11-21 10:30:00,25.82,25.83,25.79,25.79,45200.0,19.5457,19.5533,19.523,19.523,45200.0
2014-11-21 10:40:00,25.8,25.8,25.77,25.78,47200.0,19.5306,19.5306,19.5079,19.5155,47200.0
2014-11-21 10:50:00,25.78,25.82,25.78,25.82,38400.0,19.5155,19.5457,19.5155,19.5457,38400.0
2014-11-21 11:00:00,25.81,25.84,25.8,25.81,86400.0,19.5382,19.5609,19.5306,19.5382,86400.0
2014-11-21 11:10:00,25.81,25.82,25.79,25.8,59200.0,19.5382,19.5457,19.523,19.5306,59200.0
2014-11-21 11:20:00,25.79,25.81,25.77,25.8,64000.0,19.523,19.5382,19.5079,19.5306,64000.0
2014-11-21 11:30:00,25.79,25.79,25.75,25.77,137600.0,19.523,19.523,19.4927,19.5079,137600.0
2014-11-21 11:40:00,25.77,25.79,25.77,25.79,129200.0,19.5079,19.523,19.5079,19.523,129200.0
2014-11-21 11:50:00,25.79,25.79,25.76,25.77,38000.0,19.523,19.523,19.5003,19.5079,38000.0
2014-11-21 12:00:00,25.76,25.78,25.75,25.77,37200.0,19.5003,19.5155,19.4927,19.5079,37200.0
2014-11-21 12:10:00,25.77,25.77,25.72,25.73,55600.0,19.5079,19.5079,19.47,19.4776,55600.0
2014-11-21 12:20:00,25.73,25.74,25.72,25.72,93200.0,19.4776,19.4852,19.47,19.47,93200.0
2014-11-21 12:30:00,25.72,25.75,25.69,25.74,176400.0,19.47,19.4927,19.4473,19.4852,176400.0
2014-11-21 12:40:00,25.74,25.78,25.72,25.75,110000.0,19.4852,19.5155,19.47,19.4927,110000.0
2014-11-21 12:50:00,25.74,25.75,25.73,25.75,133600.0,19.4852,19.4927,19.4776,19.4927,133600.0
2014-11-21 13:00:00,25.75,25.75,25.74,25.75,40000.0,19.4927,19.4927,19.4852,19.4927,40000.0
2014-11-21 13:10:00,25.75,25.75,25.73,25.73,34800.0,19.4927,19.4927,19.4776,19.4776,34800.0
2014-11-21 13:20:00,25.73,25.75,25.71,25.74,130400.0,19.4776,19.4927,19.4625,19.4852,130400.0
2014-11-21 13:30:00,25.72,25.76,25.71,25.76,48800.0,19.47,19.5003,19.4625,19.5003,48800.0
2014-11-21 13:40:00,25.76,25.78,25.74,25.75,72000.0,19.5003,19.5155,19.4852,19.4927,72000.0
2014-11-21 13:50:00,25.75,25.81,25.74,25.8,69200.0,19.4927,19.5382,19.4852,19.5306,69200.0
2014-11-21 14:00:00,25.8,25.8,25.78,25.8,39600.0,19.5306,19.5306,19.5155,19.5306,39600.0
2014-11-21 14:10:00,25.8,25.85,25.8,25.82,58400.0,19.5306,19.5684,19.5306,19.5457,58400.0
2014-11-21 14:20:00,25.82,25.83,25.79,25.81,37200.0,19.5457,19.5533,19.523,19.5382,37200.0
2014-11-21 14:30:00,25.8,25.82,25.79,25.81,42000.0,19.5306,19.5457,19.523,19.5382,42000.0
2014-11-21 14:40:00,25.81,25.85,25.81,25.84,44000.0,19.5382,19.5684,19.5382,19.5609,44000.0
2014-11-21 14:50:00,25.84,25.86,25.83,25.84,38000.0,19.5609,19.576,19.5533,19.5609,38000.0
2014-11-21 15:00:00,25.84,25.88,25.84,25.88,130800.0,19.5609,19.5912,19.5609,19.5912,130800.0
2014-11-21 15:10:00,25.88,25.9,25.87,25.88,92400.0,19.5912,19.6063,19.5836,19.5912,92400.0
2014-11-21 15:20:00,25.89,25.91,25.87,25.91,113600.0,19.5987,19.6139,19.5836,19.6139,113600.0
2014-11-21 15:30:00,25.91,25.93,25.9,25.93,183200.0,19.6139,19.629,19.6063,19.629,183200.0
2014-11-21 15:40:00,25.93,25.96,25.92,25.94,386000.0,19.629,19.6517,19.6214,19.6366,386000.0
2014-11-21 15:50:00,25.94,25.95,25.91,25.93,896000.0,19.6366,19.6441,19.6139,19.629,896000.0
2014-11-24 09:30:00,25.98,26.04,25.91,26.0,215600.0,19.6669,19.7123,19.6139,19.682,215600.0
2014-11-24 09:40:00,26.0,26.03,25.94,25.97,90400.0,19.682,19.7047,19.6366,19.6593,90400.0
2014-11-24 09:50:00,25.97,25.97,25.89,25.93,110400.0,19.6593,19.6593,19.5987,19.629,110400.0
2014-11-24 10:00:00,25.93,25.93,25.86,25.88,94000.0,19.629,19.629,19.576,19.5912,94000.0
2014-11-24 10:10:00,25.89,25.91,25.87,25.9,116400.0,19.5987,19.6139,19.5836,19.6063,116400.0
2014-11-24 10:20:00,25.9,25.91,25.87,25.9,116800.0,19.6063,19.6139,19.5836,19.6063,116800.0
2014-11-24 10:30:00,25.9,25.91,25.88,25.88,88400.0,19.6063,19.6139,19.5912,19.5912,88400.0
2014-11-24 10:40:00,25.88,25.92,25.88,25.91,87200.0,19.5912,19.6214,19.5912,19.6139,87200.0
2014-11-24 10:50:00,25.91,25.93,25.91,25.92,126400.0,19.6139,19.629,19.6139,19.6214,126400.0
2014-11-24 11:00:00,25.91,25.93,25.89,25.9,92000.0,19.6139,19.629,19.5987,19.6063,92000.0
2014-11-24 11:10:00,25.9,25.91,25.89,25.89,122000.0,19.6063,19.6139,19.5987,19.5987,122000.0
2014-11-24 11:20:00,25.89,25.91,25.88,25.88,95200.0,19.5987,19.6139,19.5912,19.5912,95200.0
2014-11-24 11:30:00,25.88,25.89,25.86,25.89,103200.0,19.5912,19.5987,19.576,19.5987,103200.0
2014-11-24 11:40:00,25.88,25.9,25.88,25.89,88000.0,19.5912,19.6063,19.5912,19.5987,88000.0
2014-11-24 11:50:00,25.89,25.89,25.88,25.88,83600.0,19.5987,19.5987,19.5912,19.5912,83600.0
2014-11-24 12:00:00,25.88,25.91,25.85,25.9,64000.0,19.5912,19.6139,19.5684,19.6063,64000.0
2014-11-24 12:10:00,25.89,25.89,25.87,25.88,38800.0,19.5987,19.5987,19.5836,19.5912,38800.0
2014-11-24 12:20:00,25.89,25.9,25.88,25.88,23600.0,19.5987,19.6063,19.5912,19.5912,23600.0
2014-11-24 12:30:00,25.88,25.89,25.87,25.87,32400.0,19.5912,19.5987,19.5836,19.5836,32400.0
2014-11-24 12:40:00,25.87,25.89,25.86,25.89,40400.0,19.5836,19.5987,19.576,19.5987,40400.0
2014-11-24 12:50:00,25.89,25.91,25.88,25.91,74800.0,19.5987,19.6139,19.5912,19.6139,74800.0
2014-11-24 13:00:00,25.91,25.92,25.89,25.92,47200.0,19.6139,19.6214,19.5987,19.6214,47200.0
2014-11-24 13:10:00,25.91,25.93,25.91,25.91,34000.0,19.6139,19.629,19.6139,19.6139,34000.0
2014-11-24 13:20:00,25.91,25.94,25.9,25.91,70800.0,19.6139,19.6366,19.6063,19.6139,70800.0
2014-11-24 13:30:00,25.92,25.93,25.88,25.88,79200.0,19.6214,19.629,19.5912,19.5912,79200.0
2014-11-24 13:40:00,25.89,25.9,25.86,25.87,43600.0,19.5987,19.6063,19.576,19.5836,43600.0
2014-11-24 13:50:00,25.86,25.86,25.85,25.86,55600.0,19.576,19.576,19.5684,19.576,55600.0
2014-11-24 14:00:00,25.86,25.87,25.85,25.86,58400.0,19.576,19.5836,19.5684,19.576,58400.0
2014-11-24 14:10:00,25.86,25.87,25.84,25.87,144400.0,19.576,19.5836,19.5609,19.5836,144400.0
2014-11-24 14:20:00,25.87,25.87,25.85,25.86,63200.0,19.5836,19.5836,19.5684,19.576,63200.0
2014-11-24 14:30:00,25.86,25.88,25.84,25.88,121200.0,19.576,19.5912,19.5609,19.5912,121200.0
2014-11-24 14:40:00,25.88,25.88,25.86,25.86,60000.0,19.5912,19.5912,19.576,19.576,60000.0
2014-11-24 14:50:00,25.86,25.87,25.85,25.85,58000.0,19.576,19.5836,19.5684,19.5684,58000.0
2014-11-24 15:00:00,25.85,25.85,25.81,25.82,93200.0,19.5684,19.5684,19.5382,19.5457,93200.0
2014-11-24 15:10:00,25.82,25.84,25.81,25.82,124400.0,19.5457,19.5609,19.5382,19.5457,124400.0
2014-11-24 15:20:00,25.81,25.83,25.81,25.82,75200.0,19.5382,19.5533,19.5382,19.5457,75200.0
2014-11-24 15:30:00,25.82,25.84,25.82,25.82,119600.0,19.5457,19.5609,19.5457,19.5457,119600.0
2014-11-24 15:40:00,25.82,25.82,25.8,25.81,213600.0,19.5457,19.5457,19.5306,19.5382,213600.0
2014-11-24 15:50:00,25.81,25.83,25.79,25.81,606800.0,19.5382,19.5533,19.523,19.5382,606800.0
2014-11-25 09:30:00,25.63,25.67,25.5,25.63,339200.0,19.5387,19.5692,19.4396,19.5387,339200.0
2014-11-25 09:40:00,25.61,25.64,25.61,25.61,168800.0,19.5234,19.5463,19.5234,19.5234,168800.0
2014-11-25 09:50:00,25.6,25.6,25.54,25.54,88400.0,19.5158,19.5158,19.4701,19.4701,88400.0
2014-11-25 10:00:00,25.54,25.55,25.48,25.52,122800.0,19.4701,19.4777,19.4243,19.4548,122800.0
2014-11-25 10:10:00,25.52,25.53,25.48,25.48,87600.0,19.4548,19.4624,19.4243,19.4243,87600.0
2014-11-25 10:20:00,25.49,25.54,25.48,25.51,90400.0,19.4319,19.4701,19.4243,19.4472,90400.0
2014-11-25 10:30:00,25.5,25.52,25.46,25.47,148800.0,19.4396,19.4548,19.4091,19.4167,148800.0
2014-11-25 10:40:00,25.46,25.48,25.45,25.46,102400.0,19.4091,19.4243,19.4014,19.4091,102400.0
2014-11-25 10:50:00,25.47,25.5,25.46,25.5,75600.0,19.4167,19.4396,19.4091,19.4396,75600.0
2014-11-25 11:00:00,25.5,25.53,25.49,25.51,84800.0,19.4396,19.4624,19.4319,19.4472,84800.0
2014-11-25 11:10:00,25.51,25.52,25.49,25.5,65200.0,19.4472,19.4548,19.4319,19.4396,65200.0
2014-11-25 11:20:00,25.5,25.52,25.5,25.5,58800.0,19.4396,19.4548,19.4396,19.4396,58800.0
2014-11-25 11:30:00,25.5,25.55,25.5,25.55,88000.0,19.4396,19.4777,19.4396,19.4777,88000.0
2014-11-25 11:40:00,25.55,25.58,25.54,25.57,87200.0,19.4777,19.5006,19.4701,19.4929,87200.0
2014-11-25 11:50:00,25.57,25.57,25.54,25.55,68400.0,19.4929,19.4929,19.4701,19.4777,68400.0
2014-11-25 12:00:00,25.56,25.59,25.55,25.55,143200.0,19.4853,19.5082,19.4777,19.4777,143200.0
2014-11-25 12:10:00,25.55,25.55,25.52,25.53,189200.0,19.4777,19.4777,19.4548,19.4624,189200.0
2014-11-25 12:20:00,25.52,25.54,25.52,25.52,102000.0,19.4548,19.4701,19.4548,19.4548,102000.0
2014-11-25 12:30:00,25.52,25.52,25.49,25.51,170000.0,19.4548,19.4548,19.4319,19.4472,170000.0
2014-11-25 12:40:00,25.51,25.57,25.51,25.57,158800.0,19.4472,19.4929,19.4472,19.4929,158800.0
2014-11-25 12:50:00,25.57,25.61,25.57,25.61,44400.0,19.4929,19.5234,19.4929,19.5234,44400.0
2014-11-25 13:00:00,25.61,25.65,25.6,25.65,55200.0,19.5234,19.5539,19.5158,19.5539,55200.0
2014-11-25 13:10:00,25.64,25.66,25.64,25.65,50000.0,19.5463,19.5615,19.5463,19.5539,50000.0
2014-11-25 13:20:00,25.65,25.67,25.63,25.66,79600.0,19.5539,19.5692,19.5387,19.5615,79600.0
2014-11-25 13:30:00,25.67,25.68,25.66,25.67,86400.0,19.5692,19.5768,19.5615,19.5692,86400.0
2014-11-25 13:40:00,25.67,25.67,25.65,25.65,89600.0,19.5692,19.5692,19.5539,19.5539,89600.0
2014-11-25 13:50:00,25.64,25.65,25.61,25.62,48000.0,19.5463,19.5539,19.5234,19.531,48000.0
2014-11-25 14:00:00,25.61,25.67,25.61,25.62,80000.0,19.5234,19.5692,19.5234,19.531,80000.0
2014-11-25 14:10:00,25.62,25.63,25.6,25.63,65200.0,19.531,19.5387,19.5158,19.5387,65200.0
2014-11-25 14:20:00,25.63,25.64,25.62,25.63,73200.0,19.5387,19.5463,19.531,19.5387,73200.0
2014-11-25 14:30:00,25.63,25.67,25.63,25.67,134400.0,19.5387,19.5692,19.5387,19.5692,134400.0
2014-11-25 14:40:00,25.67,25.7,25.66,25.7,105200.0,19.5692,19.592,19.5615,19.592,105200.0
2014-11-25 14:50:00,25.7,25.71,25.67,25.68,83200.0,19.592,19.5997,19.5692,19.5768,83200.0
2014-11-25 15:00:00,25.68,25.71,25.67,25.7,92000.0,19.5768,19.5997,19.5692,19.592,92000.0
2014-11-25 15:10:00,25.7,25.72,25.69,25.71,145600.0,19.592,19.6073,19.5844,19.5997,145600.0
2014-11-25 15:20:00,25.72,25.76,25.72,25.75,112800.0,19.6073,19.6378,19.6073,19.6301,112800.0
2014-11-25 15:30:00,25.75,25.77,25.74,25.75,120000.0,19.6301,19.6454,19.6225,19.6301,120000.0
2014-11-25 15:40:00,25.74,25.76,25.72,25.73,236000.0,19.6225,19.6378,19.6073,19.6149,236000.0
2014-11-25 15:50:00,25.73,25.74,25.71,25.72,545200.0,19.6149,19.6225,19.5997,19.6073,545200.0
2014-11-26 09:30:00,25.77,25.85,25.7,25.77,211600.0,19.6454,19.7064,19.592,19.6454,211600.0
2014-11-26 09:40:00,25.76,25.8,25.72,25.78,91600.0,19.6378,19.6683,19.6073,19.653,91600.0
2014-11-26 09:50:00,25.78,25.78,25.74,25.77,65200.0,19.653,19.653,19.6225,19.6454,65200.0
2014-11-26 10:00:00,25.76,25.8,25.73,25.76,79600.0,19.6378,19.6683,19.6149,19.6378,79600.0
2014-11-26 10:10:00,25.75,25.79,25.75,25.75,83600.0,19.6301,19.6606,19.6301,19.6301,83600.0
2014-11-26 10:20:00,25.75,25.79,25.74,25.75,35200.0,19.6301,19.6606,19.6225,19.6301,35200.0
2014-11-26 10:30:00,25.75,25.78,25.73,25.75,90400.0,19.6301,19.653,19.6149,19.6301,90400.0
2014-11-26 10:40:00,25.76,25.8,25.75,25.79,75600.0,19.6378,19.6683,19.6301,19.6606,75600.0
2014-11-26 10:50:00,25.79,25.79,25.74,25.75,56800.0,19.6606,19.6606,19.6225,19.6301,56800.0
2014-11-26 11:00:00,25.75,25.77,25.72,25.73,98400.0,19.6301,19.6454,19.6073,19.6149,98400.0
2014-11-26 11:10:00,25.73,25.76,25.72,25.75,53600.0,19.6149,19.6378,19.6073,19.6301,53600.0
2014-11-26 11:20:00,25.75,25.75,25.7,25.72,71200.0,19.6301,19.6301,19.592,19.6073,71200.0
2014-11-26 11:30:00,25.72,25.72,25.67,25.67,51600.0,19.6073,19.6073,19.5692,19.5692,51600.0
2014-11-26 11:40:00,25.67,25.68,25.66,25.68,78800.0,19.5692,19.5768,19.5615,19.5768,78800.0
2014-11-26 11:50:00,25.67,25.68,25.66,25.68,99600.0,19.5692,19.5768,19.5615,19.5768,99600.0
2014-11-26 12:00:00,25.68,25.76,25.67,25.75,124000.0,19.5768,19.6378,19.5692,19.6301,124000.0
2014-11-26 12:10:00,25.76,25.76,25.73,25.75,37600.0,19.6378,19.6378,19.6149,19.6301,37600.0
2014-11-26 12:20:00,25.74,25.79,25.74,25.77,58000.0,19.6225,19.6606,19.6225,19.6454,58000.0
2014-11-26 12:30:00,25.77,25.77,25.73,25.76,60800.0,19.6454,19.6454,19.6149,19.6378,60800.0
2014-11-26 12:40:00,25.76,25.8,25.75,25.76,61600.0,19.6378,19.6683,19.6301,19.6378,61600.0
2014-11-26 12:50:00,25.77,25.78,25.75,25.77,61200.0,19.6454,19.653,19.6301,19.6454,61200.0
2014-11-26 13:00:00,25.77,25.78,25.75,25.78,54400.0,19.6454,19.653,19.6301,19.653,54400.0
2014-11-26 13:10:00,25.79,25.82,25.79,25.81,40800.0,19.6606,19.6835,19.6606,19.6759,40800.0
2014-11-26 13:20:00,25.81,25.81,25.79,25.8,48400.0,19.6759,19.6759,19.6606,19.6683,48400.0
2014-11-26 13:30:00,25.8,25.82,25.8,25.8,56000.0,19.6683,19.6835,19.6683,19.6683,56000.0
2014-11-26 13:40:00,25.8,25.81,25.78,25.78,37200.0,19.6683,19.6759,19.653,19.653,37200.0
2014-11-26 13:50:00,25.78,25.78,25.75,25.77,55200.0,19.653,19.653,19.6301,19.6454,55200.0
2014-11-26 14:00:00,25.77,25.8,25.77,25.78,42800.0,19.6454,19.6683,19.6454,19.653,42800.0
2014-11-26 14:10:00,25.77,25.8,25.75,25.78,46400.0,19.6454,19.6683,19.6301,19.653,46400.0
2014-11-26 14:20:00,25.78,25.79,25.76,25.76,50000.0,19.653,19.6606,19.6378,19.6378,50000.0
2014-11-26 14:30:00,25.76,25.77,25.76,25.77,50000.0,19.6378,19.6454,19.6378,19.6454,50000.0
2014-11-26 14:40:00,25.77,25.78,25.75,25.77,80000.0,19.6454,19.653,19.6301,19.6454,80000.0
2014-11-26 14:50:00,25.76,25.78,25.75,25.76,79200.0,19.6378,19.653,19.6301,19.6378,79200.0
2014-11-26 15:00:00,25.77,25.79,25.76,25.77,65200.0,19.6454,19.6606,19.6378,19.6454,65200.0
2014-11-26 15:10:00,25.77,25.77,25.76,25.77,96800.0,19.6454,19.6454,19.6378,19.6454,96800.0
2014-11-26 15:20:00,25.77,25.79,25.75,25.75,79200.0,19.6454,19.6606,19.6301,19.6301,79200.0
2014-11-26 15:30:00,25.75,25.77,25.74,25.75,142000.0,19.6301,19.6454,19.6225,19.6301,142000.0
2014-11-26 15:40:00,25.75,25.76,25.73,25.74,204400.0,19.6301,19.6378,19.6149,19.6225,204400.0
2014-11-26 15:50:00,25.74,25.82,25.73,25.8,750800.0,19.6225,19.6835,19.6149,19.6683,750800.0
2014-11-28 09:30:00,25.83,26.09,25.83,26.07,232400.0,19.6911,19.8893,19.6911,19.8741,232400.0
2014-11-28 09:40:00,26.07,26.09,25.98,26.04,95600.0,19.8741,19.8893,19.8055,19.8512,95600.0
2014-11-28 09:50:00,26.04,26.05,26.0,26.02,48400.0,19.8512,19.8588,19.8207,19.836,48400.0
2014-11-28 10:00:00,26.02,26.14,26.02,26.14,63600.0,19.836,19.9275,19.836,19.9275,63600.0
2014-11-28 10:10:00,26.14,26.2,26.14,26.16,72400.0,19.9275,19.9732,19.9275,19.9427,72400.0
2014-11-28 10:20:00,26.15,26.22,26.15,26.16,58000.0,19.9351,19.9884,19.9351,19.9427,58000.0
2014-11-28 10:30:00,26.16,26.21,26.15,26.19,105600.0,19.9427,19.9808,19.9351,19.9656,105600.0
2014-11-28 10:40:00,26.18,26.23,26.17,26.21,102400.0,19.958,19.9961,19.9503,19.9808,102400.0
2014-11-28 10:50:00,26.21,26.26,26.21,26.25,662000.0,19.9808,20.0189,19.9808,20.0113,662000.0
2014-11-28 11:00:00,26.25,26.28,26.21,26.21,95600.0,20.0113,20.0342,19.9808,19.9808,95600.0
2014-11-28 11:10:00,26.2,26.23,26.2,26.23,66400.0,19.9732,19.9961,19.9732,19.9961,66400.0
2014-11-28 11:20:00,26.23,26.24,26.18,26.19,70800.0,19.9961,20.0037,19.958,19.9656,70800.0
2014-11-28 11:30:00,26.19,26.22,26.18,26.19,50400.0,19.9656,19.9884,19.958,19.9656,50400.0
2014-11-28 11:40:00,26.19,26.2,26.14,26.15,125200.0,19.9656,19.9732,19.9275,19.9351,125200.0
2014-11-28 11:50:00,26.14,26.15,26.12,26.12,40800.0,19.9275,19.9351,19.9122,19.9122,40800.0
2014-11-28 12:00:00,26.12,26.12,26.08,26.1,45600.0,19.9122,19.9122,19.8817,19.897,45600.0
2014-11-28 12:10:00,26.1,26.11,26.07,26.08,60000.0,19.897,19.9046,19.8741,19.8817,60000.0
2014-11-28 12:20:00,26.08,26.11,26.07,26.11,50800.0,19.8817,19.9046,19.8741,19.9046,50800.0
2014-11-28 12:30:00,26.11,26.12,26.07,26.07,88800.0,19.9046,19.9122,19.8741,19.8741,88800.0
2014-11-28 12:40:00,26.07,26.11,26.06,26.1,206800.0,19.8741,19.9046,19.8665,19.897,206800.0
2014-11-28 12:50:00,26.1,26.14,26.07,26.11,487200.0,19.897,19.9275,19.8741,19.9046,487200.0
2014-12-01 09:30:00,25.96,26.07,25.85,26.03,306800.0,19.7902,19.8741,19.7064,19.8436,306800.0
2014-12-01 09:40:00,26.04,26.05,25.94,26.02,113200.0,19.8512,19.8588,19.775,19.836,113200.0
2014-12-01 09:50:00,26.02,26.11,26.0,26.08,163600.0,19.836,19.9046,19.8207,19.8817,163600.0
2014-12-01 10:00:00,26.08,26.2,26.06,26.2,175200.0,19.8817,19.9732,19.8665,19.9732,175200.0
2014-12-01 10:10:00,26.19,26.32,26.18,26.29,166000.0,19.9656,20.0647,19.958,20.0418,166000.0
2014-12-01 10:20:00,26.29,26.32,26.27,26.3,87200.0,20.0418,20.0647,20.0266,20.0494,87200.0
2014-12-01 10:30:00,26.29,26.31,26.25,26.27,150000.0,20.0418,20.0571,20.0113,20.0266,150000.0
2014-12-01 10:40:00,26.27,26.29,26.26,26.29,113600.0,20.0266,20.0418,20.0189,20.0418,113600.0
2014-12-01 10:50:00,26.29,26.32,26.27,26.31,108800.0,20.0418,20.0647,20.0266,20.0571,108800.0
2014-12-01 11:00:00,26.31,26.34,26.3,26.31,105600.0,20.0571,20.0799,20.0494,20.0571,105600.0
2014-12-01 11:10:00,26.32,26.33,26.28,26.33,112000.0,20.0647,20.0723,20.0342,20.0723,112000.0
2014-12-01 11:20:00,26.33,26.38,26.33,26.36,103600.0,20.0723,20.1104,20.0723,20.0952,103600.0
2014-12-01 11:30:00,26.36,26.41,26.34,26.35,128800.0,20.0952,20.1333,20.0799,20.0876,128800.0
2014-12-01 11:40:00,26.35,26.4,26.35,26.37,80000.0,20.0876,20.1257,20.0876,20.1028,80000.0
2014-12-01 11:50:00,26.37,26.38,26.32,26.34,110400.0,20.1028,20.1104,20.0647,20.0799,110400.0
2014-12-01 12:00:00,26.34,26.34,26.29,26.31,124400.0,20.0799,20.0799,20.0418,20.0571,124400.0
2014-12-01 12:10:00,26.31,26.36,26.31,26.32,74800.0,20.0571,20.0952,20.0571,20.0647,74800.0
2014-12-01 12:20:00,26.32,26.33,26.29,26.32,136000.0,20.0647,20.0723,20.0418,20.0647,136000.0
2014-12-01 12:30:00,26.32,26.33,26.3,26.3,78800.0,20.0647,20.0723,20.0494,20.0494,78800.0
2014-12-01 12:40:00,26.31,26.32,26.28,26.29,59600.0,20.0571,20.0647,20.0342,20.0418,59600.0
2014-12-01 12:50:00,26.29,26.31,26.26,26.3,69200.0,20.0418,20.0571,20.0189,20.0494,69200.0
2014-12-01 13:00:00,26.3,26.3,26.27,26.27,68400.0,20.0494,20.0494,20.0266,20.0266,68400.0
2014-12-01 13:10:00,26.28,26.29,26.25,26.25,51200.0,20.0342,20.0418,20.0113,20.0113,51200.0
2014-12-01 13:20:00,26.25,26.26,26.24,26.26,58000.0,20.0113,20.0189,20.0037,20.0189,58000.0
2014-12-01 13:30:00,26.26,26.27,26.25,26.27,40400.0,20.0189,20.0266,20.0113,20.0266,40400.0
2014-12-01 13:40:00,26.26,26.31,26.26,26.27,197200.0,20.0189,20.0571,20.0189,20.0266,197200.0
2014-12-01 13:50:00,26.27,26.28,26.23,26.25,56000.0,20.0266,20.0342,19.9961,20.0113,56000.0
2014-12-01 14:00:00,26.25,26.26,26.23,26.26,129600.0,20.0113,20.0189,19.9961,20.0189,129600.0
2014-12-01 14:10:00,26.26,26.28,26.23,26.27,146000.0,20.0189,20.0342,19.9961,20.0266,146000.0
2014-12-01 14:20:00,26.27,26.3,26.26,26.29,134800.0,20.0266,20.0494,20.0189,20.0418,134800.0
2014-12-01 14:30:00,26.29,26.3,26.28,26.29,124400.0,20.0418,20.0494,20.0342,20.0418,124400.0
2014-12-01 14:40:00,26.3,26.3,26.25,26.26,138800.0,20.0494,20.0494,20.0113,20.0189,138800.0
2014-12-01 14:50:00,26.26,26.27,26.24,26.24,125600.0,20.0189,20.0266,20.0037,20.0037,125600.0
2014-12-01 15:00:00,26.25,26.27,26.23,26.27,270000.0,20.0113,20.0266,19.9961,20.0266,270000.0
2014-12-01 15:10:00,26.27,26.3,26.25,26.29,178000.0,20.0266,20.0494,20.0113,20.0418,178000.0
2014-12-01 15:20:00,26.29,26.31,26.28,26.28,136400.0,20.0418,20.0571,20.0342,20.0342,136400.0
2014-12-01 15:30:00,26.29,26.29,26.24,26.24,252400.0,20.0418,20.0418,20.0037,20.0037,252400.0
2014-12-01 15:40:00,26.25,26.26,26.23,26.24,232000.0,20.0113,20.0189,19.9961,20.0037,232000.0
2014-12-01 15:50:00,26.24,26.25,26.2,26.21,507200.0,20.0037,20.0113,19.9732,19.9808,507200.0
2014-12-02 09:30:00,26.11,26.19,25.97,26.18,288800.0,19.9046,19.9656,19.7979,19.958,288800.0
2014-12-02 09:40:00,26.19,26.2,26.01,26.02,118400.0,19.9656,19.9732,19.8284,19.836,118400.0
2014-12-02 09:50:00,26.02,26.15,26.02,26.13,106800.0,19.836,19.9351,19.836,19.9198,106800.0
2014-12-02 10:00:00,26.12,26.2,26.12,26.15,88800.0,19.9122,19.9732,19.9122,19.9351,88800.0
2014-12-02 10:10:00,26.16,26.23,26.15,26.21,101200.0,19.9427,19.9961,19.9351,19.9808,101200.0
2014-12-02 10:20:00,26.21,26.25,26.18,26.18,64800.0,19.9808,20.0113,19.958,19.958,64800.0
2014-12-02 10:30:00,26.19,26.21,26.15,26.19,80000.0,19.9656,19.9808,19.9351,19.9656,80000.0
2014-12-02 10:40:00,26.19,26.21,26.17,26.19,123600.0,19.9656,19.9808,19.9503,19.9656,123600.0
2014-12-02 10:50:00,26.2,26.22,26.18,26.21,84000.0,19.9732,19.9884,19.958,19.9808,84000.0
2014-12-02 11:00:00,26.21,26.25,26.2,26.22,120400.0,19.9808,20.0113,19.9732,19.9884,120400.0
2014-12-02 11:10:00,26.22,26.25,26.2,26.23,93200.0,19.9884,20.0113,19.9732,19.9961,93200.0
2014-12-02 11:20:00,26.24,26.25,26.21,26.22,102800.0,20.0037,20.0113,19.9808,19.9884,102800.0
2014-12-02 11:30:00,26.22,26.25,26.2,26.2,82000.0,19.9884,20.0113,19.9732,19.9732,82000.0
2014-12-02 11:40:00,26.2,26.21,26.13,26.14,123600.0,19.9732,19.9808,19.9198,19.9275,123600.0
2014-12-02 11:50:00,26.15,26.15,26.11,26.14,66400.0,19.9351,19.9351,19.9046,19.9275,66400.0
2014-12-02 12:00:00,26.15,26.18,26.13,26.17,58400.0,19.9351,19.958,19.9198,19.9503,58400.0
2014-12-02 12:10:00,26.17,26.22,26.17,26.19,57200.0,19.9503,19.9884,19.9503,19.9656,57200.0
2014-12-02 12:20:00,26.2,26.24,26.2,26.23,90800.0,19.9732,20.0037,19.9732,19.9961,90800.0
2014-12-02 12:30:00,26.23,26.25,26.21,26.21,83600.0,19.9961,20.0113,19.9808,19.9808,83600.0
2014-12-02 12:40:00,26.21,26.21,26.18,26.18,134800.0,19.9808,19.9808,19.958,19.958,134800.0
2014-12-02 12:50:00,26.18,26.19,26.16,26.19,84000.0,19.958,19.9656,19.9427,19.9656,84000.0
2014-12-02 13:00:00,26.19,26.23,26.19,26.2,63600.0,19.9656,19.9961,19.9656,19.9732,63600.0
2014-12-02 13:10:00,26.2,26.24,26.2,26.23,55600.0,19.9732,20.0037,19.9732,19.9961,55600.0
2014-12-02 13:20:00,26.23,26.28,26.22,26.28,87200.0,19.9961,20.0342,19.9884,20.0342,87200.0
2014-12-02 13:30:00,26.28,26.3,26.26,26.27,66000.0,20.0342,20.0494,20.0189,20.0266,66000.0
2014-12-02 13:40:00,26.27,26.3,26.27,26.29,71200.0,20.0266,20.0494,20.0266,20.0418,71200.0
2014-12-02 13:50:00,26.3,26.33,26.29,26.31,117200.0,20.0494,20.0723,20.0418,20.0571,117200.0
2014-12-02 14:00:00,26.31,26.34,26.29,26.31,79200.0,20.0571,20.0799,20.0418,20.0571,79200.0
2014-12-02 14:10:00,26.31,26.31,26.28,26.31,68400.0,20.0571,20.0571,20.0342,20.0571,68400.0
2014-12-02 14:20:00,26.31,26.32,26.3,26.32,63600.0,20.0571,20.0647,20.0494,20.0647,63600.0
2014-12-02 14:30:00,26.32,26.32,26.28,26.29,102000.0,20.0647,20.0647,20.0342,20.0418,102000.0
2014-12-02 14:40:00,26.29,26.33,26.28,26.33,89200.0,20.0418,20.0723,20.0342,20.0723,89200.0
2014-12-02 14:50:00,26.33,26.37,26.32,26.33,146800.0,20.0723,20.1028,20.0647,20.0723,146800.0
2014-12-02 15:00:00,26.33,26.33,26.28,26.3,96000.0,20.0723,20.0723,20.0342,20.0494,96000.0
2014-12-02 15:10:00,26.31,26.31,26.28,26.3,86400.0,20.0571,20.0571,20.0342,20.0494,86400.0
2014-12-02 15:20:00,26.3,26.3,26.28,26.28,106800.0,20.0494,20.0494,20.0342,20.0342,106800.0
2014-12-02 15:30:00,26.28,26.29,26.24,26.26,154000.0,20.0342,20.0418,20.0037,20.0189,154000.0
2014-12-02 15:40:00,26.26,26.29,26.25,26.27,183600.0,20.0189,20.0418,20.0113,20.0266,183600.0
2014-12-02 15:50:00,26.27,26.28,26.26,26.28,280000.0,20.0266,20.0342,20.0189,20.0342,280000.0
2014-12-03 09:30:00,26.2,26.34,26.17,26.24,137200.0,19.9732,20.0799,19.9503,20.0037,137200.0
2014-12-03 09:40:00,26.23,26.26,26.18,26.2,62400.0,19.9961,20.0189,19.958,19.9732,62400.0
2014-12-03 09:50:00,26.19,26.21,26.14,26.15,97600.0,19.9656,19.9808,19.9275,19.9351,97600.0
2014-12-03 10:00:00,26.15,26.2,26.15,26.19,171600.0,19.9351,19.9732,19.9351,19.9656,171600.0
2014-12-03 10:10:00,26.19,26.2,26.13,26.16,46000.0,19.9656,19.9732,19.9198,19.9427,46000.0
2014-12-03 10:20:00,26.15,26.18,26.13,26.13,66800.0,19.9351,19.958,19.9198,19.9198,66800.0
2014-12-03 10:30:00,26.14,26.19,26.11,26.18,120800.0,19.9275,19.9656,19.9046,19.958,120800.0
2014-12-03 10:40:00,26.18,26.22,26.17,26.21,91200.0,19.958,19.9884,19.9503,19.9808,91200.0
2014-12-03 10:50:00,26.21,26.23,26.2,26.23,78400.0,19.9808,19.9961,19.9732,19.9961,78400.0
2014-12-03 11:00:00,26.22,26.22,26.1,26.12,80000.0,19.9884,19.9884,19.897,19.9122,80000.0
2014-12-03 11:10:00,26.11,26.13,26.07,26.11,42400.0,19.9046,19.9198,19.8741,19.9046,42400.0
2014-12-03 11:20:00,26.13,26.13,26.07,26.08,60000.0,19.9198,19.9198,19.8741,19.8817,60000.0
2014-12-03 11:30:00,26.08,26.08,26.03,26.03,106400.0,19.8817,19.8817,19.8436,19.8436,106400.0
2014-12-03 11:40:00,26.03,26.06,26.02,26.06,83200.0,19.8436,19.8665,19.836,19.8665,83200.0
2014-12-03 11:50:00,26.05,26.07,26.01,26.06,77600.0,19.8588,19.8741,19.8284,19.8665,77600.0
2014-12-03 12:00:00,26.06,26.06,26.02,26.03,52800.0,19.8665,19.8665,19.836,19.8436,52800.0
2014-12-03 12:10:00,26.03,26.1,26.03,26.08,63200.0,19.8436,19.897,19.8436,19.8817,63200.0
2014-12-03 12:20:00,26.09,26.15,26.08,26.14,245200.0,19.8893,19.9351,19.8817,19.9275,245200.0
2014-12-03 12:30:00,26.14,26.17,26.14,26.14,115200.0,19.9275,19.9503,19.9275,19.9275,115200.0
2014-12-03 12:40:00,26.15,26.16,26.12,26.13,44800.0,19.9351,19.9427,19.9122,19.9198,44800.0
2014-12-03 12:50:00,26.13,26.16,26.13,26.15,30000.0,19.9198,19.9427,19.9198,19.9351,30000.0
2014-12-03 13:00:00,26.14,26.14,26.1,26.12,38000.0,19.9275,19.9275,19.897,19.9122,38000.0
2014-12-03 13:10:00,26.12,26.13,26.1,26.11,83600.0,19.9122,19.9198,19.897,19.9046,83600.0
2014-12-03 13:20:00,26.12,26.12,26.09,26.1,103600.0,19.9122,19.9122,19.8893,19.897,103600.0
2014-12-03 13:30:00,26.1,26.12,26.09,26.11,146400.0,19.897,19.9122,19.8893,19.9046,146400.0
2014-12-03 13:40:00,26.11,26.13,26.1,26.11,126800.0,19.9046,19.9198,19.897,19.9046,126800.0
2014-12-03 13:50:00,26.11,26.13,26.09,26.1,74000.0,19.9046,19.9198,19.8893,19.897,74000.0
2014-12-03 14:00:00,26.1,26.1,26.05,26.06,82800.0,19.897,19.897,19.8588,19.8665,82800.0
2014-12-03 14:10:00,26.07,26.09,26.06,26.07,100000.0,19.8741,19.8893,19.8665,19.8741,100000.0
2014-12-03 14:20:00,26.07,26.08,26.04,26.05,153600.0,19.8741,19.8817,19.8512,19.8588,153600.0
2014-12-03 14:30:00,26.05,26.07,26.04,26.05,105600.0,19.8588,19.8741,19.8512,19.8588,105600.0
2014-12-03 14:40:00,26.05,26.05,26.03,26.04,102800.0,19.8588,19.8588,19.8436,19.8512,102800.0
2014-12-03 14:50:00,26.03,26.05,26.02,26.03,102800.0,19.8436,19.8588,19.836,19.8436,102800.0
2014-12-03 15:00:00,26.03,26.04,26.01,26.03,97600.0,19.8436,19.8512,19.8284,19.8436,97600.0
2014-12-03 15:10:00,26.03,26.06,26.02,26.06,156800.0,19.8436,19.8665,19.836,19.8665,156800.0
2014-12-03 15:20:00,26.06,26.07,26.04,26.06,151600.0,19.8665,19.8741,19.8512,19.8665,151600.0
2014-12-03 15:30:00,26.06,26.07,26.04,26.07,280000.0,19.8665,19.8741,19.8512,19.8741,280000.0
2014-12-03 15:40:00,26.07,26.09,26.04,26.08,297200.0,19.8741,19.8893,19.8512,19.8817,297200.0
2014-12-03 15:50:00,26.08,26.12,26.08,26.1,417200.0,19.8817,19.9122,19.8817,19.897,417200.0
2014-12-04 09:30:00,25.66,26.02,25.65,25.95,907600.0,19.5615,19.836,19.5539,19.7826,907600.0
2014-12-04 09:40:00,25.95,26.03,25.85,25.89,365600.0,19.7826,19.8436,19.7064,19.7369,365600.0
2014-12-04 09:50:00,25.89,25.93,25.81,25.82,307200.0,19.7369,19.7674,19.6759,19.6835,307200.0
2014-12-04 10:00:00,25.81,25.83,25.71,25.76,444000.0,19.6759,19.6911,19.5997,19.6378,444000.0
2014-12-04 10:10:00,25.75,25.77,25.69,25.7,271600.0,19.6301,19.6454,19.5844,19.592,271600.0
2014-12-04 10:20:00,25.71,25.79,25.71,25.77,290800.0,19.5997,19.6606,19.5997,19.6454,290800.0
2014-12-04 10:30:00,25.77,25.77,25.65,25.65,278000.0,19.6454,19.6454,19.5539,19.5539,278000.0
2014-12-04 10:40:00,25.65,25.72,25.65,25.66,230400.0,19.5539,19.6073,19.5539,19.5615,230400.0
2014-12-04 10:50:00,25.66,25.74,25.66,25.73,322000.0,19.5615,19.6225,19.5615,19.6149,322000.0
2014-12-04 11:00:00,25.72,25.8,25.7,25.75,308800.0,19.6073,19.6683,19.592,19.6301,308800.0
2014-12-04 11:10:00,25.75,25.78,25.74,25.78,204400.0,19.6301,19.653,19.6225,19.653,204400.0
2014-12-04 11:20:00,25.78,25.81,25.77,25.79,156400.0,19.653,19.6759,19.6454,19.6606,156400.0
2014-12-04 11:30:00,25.8,25.83,25.79,25.83,170000.0,19.6683,19.6911,19.6606,19.6911,170000.0
2014-12-04 11:40:00,25.82,25.85,25.77,25.8,238400.0,19.6835,19.7064,19.6454,19.6683,238400.0
2014-12-04 11:50:00,25.8,25.82,25.78,25.81,142000.0,19.6683,19.6835,19.653,19.6759,142000.0
2014-12-04 12:00:00,25.82,25.87,25.81,25.86,144400.0,19.6835,19.7216,19.6759,19.714,144400.0
2014-12-04 12:10:00,25.86,25.9,25.86,25.86,86000.0,19.714,19.7445,19.714,19.714,86000.0
2014-12-04 12:20:00,25.87,25.89,25.85,25.86,88400.0,19.7216,19.7369,19.7064,19.714,88400.0
2014-12-04 12:30:00,25.87,25.97,25.86,25.91,226800.0,19.7216,19.7979,19.714,19.7521,226800.0
2014-12-04 12:40:00,25.91,25.92,25.88,25.88,74000.0,19.7521,19.7597,19.7293,19.7293,74000.0
2014-12-04 12:50:00,25.88,25.88,25.82,25.85,118800.0,19.7293,19.7293,19.6835,19.7064,118800.0
2014-12-04 13:00:00,25.85,25.86,25.82,25.82,99200.0,19.7064,19.714,19.6835,19.6835,99200.0
2014-12-04 13:10:00,25.82,25.85,25.78,25.85,140000.0,19.6835,19.7064,19.653,19.7064,140000.0
2014-12-04 13:20:00,25.84,25.84,25.8,25.81,78400.0,19.6988,19.6988,19.6683,19.6759,78400.0
2014-12-04 13:30:00,25.81,25.84,25.77,25.83,195200.0,19.6759,19.6988,19.6454,19.6911,195200.0
2014-12-04 13:40:00,25.83,25.91,25.83,25.86,241600.0,19.6911,19.7521,19.6911,19.714,241600.0
2014-12-04 13:50:00,25.87,25.89,25.85,25.85,160000.0,19.7216,19.7369,19.7064,19.7064,160000.0
2014-12-04 14:00:00,25.85,25.89,25.82,25.88,219600.0,19.7064,19.7369,19.6835,19.7293,219600.0
2014-12-04 14:10:00,25.88,25.89,25.82,25.86,213600.0,19.7293,19.7369,19.6835,19.714,213600.0
2014-12-04 14:20:00,25.86,25.87,25.85,25.86,167200.0,19.714,19.7216,19.7064,19.714,167200.0
2014-12-04 14:30:00,25.86,25.86,25.82,25.83,215200.0,19.714,19.714,19.6835,19.6911,215200.0
2014-12-04 14:40:00,25.83,25.85,25.83,25.83,196000.0,19.6911,19.7064,19.6911,19.6911,196000.0
2014-12-04 14:50:00,25.84,25.84,25.8,25.81,246000.0,19.6988,19.6988,19.6683,19.6759,246000.0
2014-12-04 15:00:00,25.82,25.83,25.79,25.8,271200.0,19.6835,19.6911,19.6606,19.6683,271200.0
2014-12-04 15:10:00,25.8,25.83,25.8,25.81,201200.0,19.6683,19.6911,19.6683,19.6759,201200.0
2014-12-04 15:20:00,25.81,25.82,25.79,25.81,265200.0,19.6759,19.6835,19.6606,19.6759,265200.0
2014-12-04 15:30:00,25.81,25.83,25.79,25.81,306800.0,19.6759,19.6911,19.6606,19.6759,306800.0
2014-12-04 15:40:00,25.81,25.85,25.8,25.83,390800.0,19.6759,19.7064,19.6683,19.6911,390800.0
2014-12-04 15:50:00,25.83,25.88,25.83,25.87,823200.0,19.6911,19.7293,19.6911,19.7216,823200.0
2014-12-05 09:30:00,25.66,25.9,25.55,25.82,349600.0,19.5615,19.7445,19.4777,19.6835,349600.0
2014-12-05 09:40:00,25.85,25.85,25.65,25.72,172400.0,19.7064,19.7064,19.5539,19.6073,172400.0
2014-12-05 09:50:00,25.73,25.77,25.7,25.73,92400.0,19.6149,19.6454,19.592,19.6149,92400.0
2014-12-05 10:00:00,25.73,25.75,25.67,25.71,96000.0,19.6149,19.6301,19.5692,19.5997,96000.0
2014-12-05 10:10:00,25.7,25.8,25.7,25.8,105200.0,19.592,19.6683,19.592,19.6683,105200.0
2014-12-05 10:20:00,25.8,25.81,25.76,25.78,102000.0,19.6683,19.6759,19.6378,19.653,102000.0
2014-12-05 10:30:00,25.77,25.79,25.73,25.73,109600.0,19.6454,19.6606,19.6149,19.6149,109600.0
2014-12-05 10:40:00,25.74,25.75,25.72,25.72,163200.0,19.6225,19.6301,19.6073,19.6073,163200.0
2014-12-05 10:50:00,25.72,25.72,25.7,25.71,61200.0,19.6073,19.6073,19.592,19.5997,61200.0
2014-12-05 11:00:00,25.71,25.77,25.71,25.73,195600.0,19.5997,19.6454,19.5997,19.6149,195600.0
2014-12-05 11:10:00,25.74,25.75,25.72,25.73,120800.0,19.6225,19.6301,19.6073,19.6149,120800.0
2014-12-05 11:20:00,25.72,25.76,25.72,25.73,85600.0,19.6073,19.6378,19.6073,19.6149,85600.0
2014-12-05 11:30:00,25.73,25.74,25.71,25.71,59200.0,19.6149,19.6225,19.5997,19.5997,59200.0
2014-12-05 11:40:00,25.72,25.75,25.71,25.75,94400.0,19.6073,19.6301,19.5997,19.6301,94400.0
2014-12-05 11:50:00,25.75,25.76,25.73,25.73,92400.0,19.6301,19.6378,19.6149,19.6149,92400.0
2014-12-05 12:00:00,25.73,25.73,25.67,25.67,503600.0,19.6149,19.6149,19.5692,19.5692,503600.0
2014-12-05 12:10:00,25.68,25.68,25.64,25.64,124400.0,19.5768,19.5768,19.5463,19.5463,124400.0
2014-12-05 12:20:00,25.65,25.66,25.63,25.65,124400.0,19.5539,19.5615,19.5387,19.5539,124400.0
2014-12-05 12:30:00,25.65,25.67,25.64,25.67,74800.0,19.5539,19.5692,19.5463,19.5692,74800.0
2014-12-05 12:40:00,25.67,25.67,25.63,25.64,70400.0,19.5692,19.5692,19.5387,19.5463,70400.0
2014-12-05 12:50:00,25.63,25.65,25.61,25.65,56800.0,19.5387,19.5539,19.5234,19.5539,56800.0
2014-12-05 13:00:00,25.65,25.67,25.63,25.63,108800.0,19.5539,19.5692,19.5387,19.5387,108800.0
2014-12-05 13:10:00,25.63,25.64,25.61,25.62,84400.0,19.5387,19.5463,19.5234,19.531,84400.0
2014-12-05 13:20:00,25.63,25.64,25.61,25.62,49200.0,19.5387,19.5463,19.5234,19.531,49200.0
2014-12-05 13:30:00,25.62,25.63,25.61,25.61,56000.0,19.531,19.5387,19.5234,19.5234,56000.0
2014-12-05 13:40:00,25.61,25.64,25.61,25.64,92000.0,19.5234,19.5463,19.5234,19.5463,92000.0
2014-12-05 13:50:00,25.64,25.65,25.62,25.63,48400.0,19.5463,19.5539,19.531,19.5387,48400.0
2014-12-05 14:00:00,25.63,25.63,25.57,25.58,82000.0,19.5387,19.5387,19.4929,19.5006,82000.0
2014-12-05 14:10:00,25.58,25.62,25.58,25.61,96000.0,19.5006,19.531,19.5006,19.5234,96000.0
2014-12-05 14:20:00,25.61,25.66,25.61,25.65,121200.0,19.5234,19.5615,19.5234,19.5539,121200.0
2014-12-05 14:30:00,25.65,25.66,25.64,25.64,74400.0,19.5539,19.5615,19.5463,19.5463,74400.0
2014-12-05 14:40:00,25.64,25.65,25.63,25.64,89600.0,19.5463,19.5539,19.5387,19.5463,89600.0
2014-12-05 14:50:00,25.64,25.64,25.63,25.64,77600.0,19.5463,19.5463,19.5387,19.5463,77600.0
2014-12-05 15:00:00,25.64,25.66,25.64,25.64,124400.0,19.5463,19.5615,19.5463,19.5463,124400.0
2014-12-05 15:10:00,25.64,25.66,25.64,25.66,62400.0,19.5463,19.5615,19.5463,19.5615,62400.0
2014-12-05 15:20:00,25.66,25.66,25.64,25.66,149600.0,19.5615,19.5615,19.5463,19.5615,149600.0
2014-12-05 15:30:00,25.66,25.66,25.64,25.66,175600.0,19.5615,19.5615,19.5463,19.5615,175600.0
2014-12-05 15:40:00,25.66,25.68,25.64,25.65,217200.0,19.5615,19.5768,19.5463,19.5539,217200.0
2014-12-05 15:50:00,25.65,25.75,25.65,25.73,398000.0,19.5539,19.6301,19.5539,19.6149,398000.0
2014-12-08 09:30:00,25.71,26.0,25.71,25.93,306400.0,19.5997,19.8207,19.5997,19.7674,306400.0
2014-12-08 09:40:00,25.92,26.0,25.88,25.95,174000.0,19.7597,19.8207,19.7293,19.7826,174000.0
2014-12-08 09:50:00,25.95,25.98,25.92,25.98,122000.0,19.7826,19.8055,19.7597,19.8055,122000.0
2014-12-08 10:00:00,25.99,26.03,25.98,26.02,172800.0,19.8131,19.8436,19.8055,19.836,172800.0
2014-12-08 10:10:00,26.02,26.04,26.0,26.0,92400.0,19.836,19.8512,19.8207,19.8207,92400.0
2014-12-08 10:20:00,26.0,26.02,25.98,25.99,38400.0,19.8207,19.836,19.8055,19.8131,38400.0
2014-12-08 10:30:00,26.0,26.04,25.99,26.02,65200.0,19.8207,19.8512,19.8131,19.836,65200.0
2014-12-08 10:40:00,26.02,26.03,26.0,26.0,78000.0,19.836,19.8436,19.8207,19.8207,78000.0
2014-12-08 10:50:00,26.0,26.01,25.98,26.01,82000.0,19.8207,19.8284,19.8055,19.8284,82000.0
2014-12-08 11:00:00,26.01,26.05,26.0,26.05,82800.0,19.8284,19.8588,19.8207,19.8588,82800.0
2014-12-08 11:10:00,26.04,26.04,26.01,26.03,98800.0,19.8512,19.8512,19.8284,19.8436,98800.0
2014-12-08 11:20:00,26.03,26.05,26.02,26.03,149600.0,19.8436,19.8588,19.836,19.8436,149600.0
2014-12-08 11:30:00,26.03,26.04,26.01,26.04,84400.0,19.8436,19.8512,19.8284,19.8512,84400.0
2014-12-08 11:40:00,26.04,26.07,26.04,26.05,94800.0,19.8512,19.8741,19.8512,19.8588,94800.0
2014-12-08 11:50:00,26.05,26.08,26.03,26.05,116800.0,19.8588,19.8817,19.8436,19.8588,116800.0
2014-12-08 12:00:00,26.06,26.07,26.02,26.03,55600.0,19.8665,19.8741,19.836,19.8436,55600.0
2014-12-08 12:10:00,26.02,26.03,25.97,26.0,76800.0,19.836,19.8436,19.7979,19.8207,76800.0
2014-12-08 12:20:00,25.99,26.0,25.97,25.99,68800.0,19.8131,19.8207,19.7979,19.8131,68800.0
2014-12-08 12:30:00,26.0,26.03,25.93,25.94,387600.0,19.8207,19.8436,19.7674,19.775,387600.0
2014-12-08 12:40:00,25.94,25.96,25.93,25.94,138400.0,19.775,19.7902,19.7674,19.775,138400.0
2014-12-08 12:50:00,25.94,25.95,25.88,25.94,232400.0,19.775,19.7826,19.7293,19.775,232400.0
2014-12-08 13:00:00,25.95,25.95,25.91,25.92,49200.0,19.7826,19.7826,19.7521,19.7597,49200.0
2014-12-08 13:10:00,25.92,25.94,25.9,25.9,58000.0,19.7597,19.775,19.7445,19.7445,58000.0
2014-12-08 13:20:00,25.91,25.91,25.87,25.87,56000.0,19.7521,19.7521,19.7216,19.7216,56000.0
2014-12-08 13:30:00,25.87,25.88,25.86,25.88,65600.0,19.7216,19.7293,19.714,19.7293,65600.0
2014-12-08 13:40:00,25.87,25.89,25.85,25.85,74400.0,19.7216,19.7369,19.7064,19.7064,74400.0
2014-12-08 13:50:00,25.85,25.85,25.82,25.84,77200.0,19.7064,19.7064,19.6835,19.6988,77200.0
2014-12-08 14:00:00,25.83,25.83,25.8,25.83,113200.0,19.6911,19.6911,19.6683,19.6911,113200.0
2014-12-08 14:10:00,25.83,25.83,25.8,25.82,141200.0,19.6911,19.6911,19.6683,19.6835,141200.0
2014-12-08 14:20:00,25.82,25.84,25.81,25.83,59600.0,19.6835,19.6988,19.6759,19.6911,59600.0
2014-12-08 14:30:00,25.83,25.85,25.83,25.85,77600.0,19.6911,19.7064,19.6911,19.7064,77600.0
2014-12-08 14:40:00,25.85,25.89,25.84,25.88,102400.0,19.7064,19.7369,19.6988,19.7293,102400.0
2014-12-08 14:50:00,25.89,25.92,25.88,25.91,71600.0,19.7369,19.7597,19.7293,19.7521,71600.0
2014-12-08 15:00:00,25.91,25.91,25.88,25.9,143600.0,19.7521,19.7521,19.7293,19.7445,143600.0
2014-12-08 15:10:00,25.89,25.91,25.89,25.9,84400.0,19.7369,19.7521,19.7369,19.7445,84400.0
2014-12-08 15:20:00,25.9,25.94,25.89,25.94,142000.0,19.7445,19.775,19.7369,19.775,142000.0
2014-12-08 15:30:00,25.93,25.95,25.92,25.94,164000.0,19.7674,19.7826,19.7597,19.775,164000.0
2014-12-08 15:40:00,25.94,25.95,25.91,25.91,281600.0,19.775,19.7826,19.7521,19.7521,281600.0
2014-12-08 15:50:00,25.91,25.94,25.91,25.91,396400.0,19.7521,19.775,19.7521,19.7521,396400.0
2014-12-09 09:30:00,25.88,26.0,25.86,25.93,300400.0,19.7293,19.8207,19.714,19.7674,300400.0
2014-12-09 09:40:00,25.96,25.97,25.85,25.89,197600.0,19.7902,19.7979,19.7064,19.7369,197600.0
2014-12-09 09:50:00,25.9,26.03,25.89,26.02,285600.0,19.7445,19.8436,19.7369,19.836,285600.0
2014-12-09 10:00:00,26.02,26.03,25.91,25.93,93200.0,19.836,19.8436,19.7521,19.7674,93200.0
2014-12-09 10:10:00,25.93,25.99,25.91,25.99,103200.0,19.7674,19.8131,19.7521,19.8131,103200.0
2014-12-09 10:20:00,25.98,26.0,25.96,25.97,106000.0,19.8055,19.8207,19.7902,19.7979,106000.0
2014-12-09 10:30:00,25.97,25.97,25.88,25.95,124800.0,19.7979,19.7979,19.7293,19.7826,124800.0
2014-12-09 10:40:00,25.94,26.04,25.93,26.04,126000.0,19.775,19.8512,19.7674,19.8512,126000.0
2014-12-09 10:50:00,26.05,26.08,26.01,26.02,132400.0,19.8588,19.8817,19.8284,19.836,132400.0
2014-12-09 11:00:00,26.03,26.05,25.96,25.98,73600.0,19.8436,19.8588,19.7902,19.8055,73600.0
2014-12-09 11:10:00,25.97,25.98,25.92,25.94,65200.0,19.7979,19.8055,19.7597,19.775,65200.0
2014-12-09 11:20:00,25.95,26.01,25.95,25.98,54400.0,19.7826,19.8284,19.7826,19.8055,54400.0
2014-12-09 11:30:00,25.98,25.99,25.95,25.99,75600.0,19.8055,19.8131,19.7826,19.8131,75600.0
2014-12-09 11:40:00,25.99,25.99,25.9,25.95,54400.0,19.8131,19.8131,19.7445,19.7826,54400.0
2014-12-09 11:50:00,25.93,25.99,25.91,25.97,84400.0,19.7674,19.8131,19.7521,19.7979,84400.0
2014-12-09 12:00:00,25.97,26.0,25.95,26.0,67600.0,19.7979,19.8207,19.7826,19.8207,67600.0
2014-12-09 12:10:00,25.99,26.0,25.96,25.97,54400.0,19.8131,19.8207,19.7902,19.7979,54400.0
2014-12-09 12:20:00,25.97,26.01,25.95,25.99,56400.0,19.7979,19.8284,19.7826,19.8131,56400.0
2014-12-09 12:30:00,25.99,26.05,25.99,26.05,37200.0,19.8131,19.8588,19.8131,19.8588,37200.0
2014-12-09 12:40:00,26.05,26.07,26.05,26.06,42800.0,19.8588,19.8741,19.8588,19.8665,42800.0
2014-12-09 12:50:00,26.06,26.09,26.06,26.09,55600.0,19.8665,19.8893,19.8665,19.8893,55600.0
2014-12-09 13:00:00,26.08,26.08,26.05,26.07,56000.0,19.8817,19.8817,19.8588,19.8741,56000.0
2014-12-09 13:10:00,26.08,26.14,26.08,26.14,79600.0,19.8817,19.9275,19.8817,19.9275,79600.0
2014-12-09 13:20:00,26.14,26.17,26.13,26.14,91200.0,19.9275,19.9503,19.9198,19.9275,91200.0
2014-12-09 13:30:00,26.14,26.15,26.11,26.15,59200.0,19.9275,19.9351,19.9046,19.9351,59200.0
2014-12-09 13:40:00,26.15,26.15,26.11,26.11,90400.0,19.9351,19.9351,19.9046,19.9046,90400.0
2014-12-09 13:50:00,26.11,26.11,26.07,26.07,124800.0,19.9046,19.9046,19.8741,19.8741,124800.0
2014-12-09 14:00:00,26.07,26.09,26.05,26.08,94400.0,19.8741,19.8893,19.8588,19.8817,94400.0
2014-12-09 14:10:00,26.09,26.1,26.05,26.07,134400.0,19.8893,19.897,19.8588,19.8741,134400.0
2014-12-09 14:20:00,26.07,26.08,26.05,26.06,94000.0,19.8741,19.8817,19.8588,19.8665,94000.0
2014-12-09 14:30:00,26.06,26.06,25.99,26.02,82000.0,19.8665,19.8665,19.8131,19.836,82000.0
2014-12-09 14:40:00,26.02,26.08,26.01,26.08,72400.0,19.836,19.8817,19.8284,19.8817,72400.0
2014-12-09 14:50:00,26.08,26.1,26.06,26.09,64800.0,19.8817,19.897,19.8665,19.8893,64800.0
2014-12-09 15:00:00,26.09,26.12,26.08,26.1,113200.0,19.8893,19.9122,19.8817,19.897,113200.0
2014-12-09 15:10:00,26.1,26.11,26.07,26.07,118000.0,19.897,19.9046,19.8741,19.8741,118000.0
2014-12-09 15:20:00,26.08,26.1,26.08,26.08,154400.0,19.8817,19.897,19.8817,19.8817,154400.0
2014-12-09 15:30:00,26.09,26.1,26.06,26.08,166000.0,19.8893,19.897,19.8665,19.8817,166000.0
2014-12-09 15:40:00,26.09,26.14,26.07,26.14,256000.0,19.8893,19.9275,19.8741,19.9275,256000.0
2014-12-09 15:50:00,26.13,26.16,26.11,26.14,548000.0,19.9198,19.9427,19.9046,19.9275,548000.0
2014-12-10 09:30:00,25.8,26.0,25.75,25.99,1533200.0,19.6683,19.8207,19.6301,19.8131,1533200.0
2014-12-10 09:40:00,25.98,26.0,25.83,25.87,690800.0,19.8055,19.8207,19.6911,19.7216,690800.0
2014-12-10 09:50:00,25.88,25.95,25.86,25.92,796400.0,19.7293,19.7826,19.714,19.7597,796400.0
2014-12-10 10:00:00,25.92,25.99,25.88,25.91,613600.0,19.7597,19.8131,19.7293,19.7521,613600.0
2014-12-10 10:10:00,25.91,25.97,25.78,25.78,642000.0,19.7521,19.7979,19.653,19.653,642000.0
2014-12-10 10:20:00,25.78,25.83,25.73,25.74,358800.0,19.653,19.6911,19.6149,19.6225,358800.0
2014-12-10 10:30:00,25.75,25.77,25.67,25.72,409200.0,19.6301,19.6454,19.5692,19.6073,409200.0
2014-12-10 10:40:00,25.71,25.77,25.64,25.73,449200.0,19.5997,19.6454,19.5463,19.6149,449200.0
2014-12-10 10:50:00,25.72,25.74,25.6,25.61,385200.0,19.6073,19.6225,19.5158,19.5234,385200.0
2014-12-10 11:00:00,25.61,25.71,25.61,25.64,480400.0,19.5234,19.5997,19.5234,19.5463,480400.0
2014-12-10 11:10:00,25.64,25.71,25.59,25.61,926400.0,19.5463,19.5997,19.5082,19.5234,926400.0
2014-12-10 11:20:00,25.6,25.68,25.6,25.65,328400.0,19.5158,19.5768,19.5158,19.5539,328400.0
2014-12-10 11:30:00,25.65,25.7,25.62,25.66,570000.0,19.5539,19.592,19.531,19.5615,570000.0
2014-12-10 11:40:00,25.66,25.75,25.63,25.71,286400.0,19.5615,19.6301,19.5387,19.5997,286400.0
2014-12-10 11:50:00,25.71,25.77,25.7,25.75,226000.0,19.5997,19.6454,19.592,19.6301,226000.0
2014-12-10 12:00:00,25.75,25.78,25.74,25.77,314000.0,19.6301,19.653,19.6225,19.6454,314000.0
2014-12-10 12:10:00,25.77,25.77,25.67,25.77,554800.0,19.6454,19.6454,19.5692,19.6454,554800.0
2014-12-10 12:20:00,25.76,25.8,25.74,25.79,275600.0,19.6378,19.6683,19.6225,19.6606,275600.0
2014-12-10 12:30:00,25.79,25.82,25.71,25.72,446800.0,19.6606,19.6835,19.5997,19.6073,446800.0
2014-12-10 12:40:00,25.73,25.77,25.71,25.72,197600.0,19.6149,19.6454,19.5997,19.6073,197600.0
2014-12-10 12:50:00,25.72,25.72,25.65,25.67,238800.0,19.6073,19.6073,19.5539,19.5692,238800.0
2014-12-10 13:00:00,25.68,25.71,25.64,25.68,225600.0,19.5768,19.5997,19.5463,19.5768,225600.0
2014-12-10 13:10:00,25.69,25.75,25.68,25.71,139200.0,19.5844,19.6301,19.5768,19.5997,139200.0
2014-12-10 13:20:00,25.71,25.72,25.58,25.61,385200.0,19.5997,19.6073,19.5006,19.5234,385200.0
2014-12-10 13:30:00,25.61,25.62,25.55,25.6,439600.0,19.5234,19.531,19.4777,19.5158,439600.0
2014-12-10 13:40:00,25.6,25.61,25.52,25.53,332000.0,19.5158,19.5234,19.4548,19.4624,332000.0
2014-12-10 13:50:00,25.52,25.53,25.46,25.46,341200.0,19.4548,19.4624,19.4091,19.4091,341200.0
2014-12-10 14:00:00,25.47,25.59,25.45,25.59,441200.0,19.4167,19.5082,19.4014,19.5082,441200.0
2014-12-10 14:10:00,25.58,25.58,25.48,25.49,294000.0,19.5006,19.5006,19.4243,19.4319,294000.0
2014-12-10 14:20:00,25.49,25.5,25.43,25.43,259600.0,19.4319,19.4396,19.3862,19.3862,259600.0
2014-12-10 14:30:00,25.43,25.43,25.39,25.4,249200.0,19.3862,19.3862,19.3557,19.3633,249200.0
2014-12-10 14:40:00,25.4,25.44,25.4,25.42,227600.0,19.3633,19.3938,19.3633,19.3786,227600.0
2014-12-10 14:50:00,25.43,25.43,25.31,25.33,498400.0,19.3862,19.3862,19.2947,19.31,498400.0
2014-12-10 15:00:00,25.32,25.38,25.31,25.38,472400.0,19.3023,19.3481,19.2947,19.3481,472400.0
2014-12-10 15:10:00,25.38,25.47,25.37,25.46,492000.0,19.3481,19.4167,19.3405,19.4091,492000.0
2014-12-10 15:20:00,25.47,25.5,25.45,25.47,436400.0,19.4167,19.4396,19.4014,19.4167,436400.0
2014-12-10 15:30:00,25.47,25.53,25.45,25.48,397600.0,19.4167,19.4624,19.4014,19.4243,397600.0
2014-12-10 15:40:00,25.47,25.49,25.34,25.35,830000.0,19.4167,19.4319,19.3176,19.3252,830000.0
2014-12-10 15:50:00,25.35,25.42,25.34,25.37,862000.0,19.3252,19.3786,19.3176,19.3405,862000.0
2014-12-11 09:30:00,25.44,25.65,25.38,25.53,311600.0,19.3938,19.5539,19.3481,19.4624,311600.0
2014-12-11 09:40:00,25.56,25.62,25.51,25.58,141600.0,19.4853,19.531,19.4472,19.5006,141600.0
2014-12-11 09:50:00,25.58,25.64,25.58,25.6,198400.0,19.5006,19.5463,19.5006,19.5158,198400.0
2014-12-11 10:00:00,25.6,25.66,25.58,25.64,210800.0,19.5158,19.5615,19.5006,19.5463,210800.0
2014-12-11 10:10:00,25.64,25.7,25.61,25.68,136800.0,19.5463,19.592,19.5234,19.5768,136800.0
2014-12-11 10:20:00,25.69,25.74,25.66,25.71,214400.0,19.5844,19.6225,19.5615,19.5997,214400.0
2014-12-11 10:30:00,25.71,25.79,25.69,25.77,338000.0,19.5997,19.6606,19.5844,19.6454,338000.0
2014-12-11 10:40:00,25.77,25.78,25.7,25.7,172400.0,19.6454,19.653,19.592,19.592,172400.0
2014-12-11 10:50:00,25.7,25.72,25.68,25.71,171600.0,19.592,19.6073,19.5768,19.5997,171600.0
2014-12-11 11:00:00,25.71,25.71,25.65,25.69,179600.0,19.5997,19.5997,19.5539,19.5844,179600.0
2014-12-11 11:10:00,25.69,25.76,25.67,25.73,106000.0,19.5844,19.6378,19.5692,19.6149,106000.0
2014-12-11 11:20:00,25.73,25.78,25.72,25.77,137600.0,19.6149,19.653,19.6073,19.6454,137600.0
2014-12-11 11:30:00,25.76,25.79,25.75,25.75,117200.0,19.6378,19.6606,19.6301,19.6301,117200.0
2014-12-11 11:40:00,25.75,25.78,25.73,25.73,245600.0,19.6301,19.653,19.6149,19.6149,245600.0
2014-12-11 11:50:00,25.73,25.78,25.71,25.77,286400.0,19.6149,19.653,19.5997,19.6454,286400.0
2014-12-11 12:00:00,25.76,25.78,25.74,25.76,185600.0,19.6378,19.653,19.6225,19.6378,185600.0
2014-12-11 12:10:00,25.76,25.76,25.73,25.74,194000.0,19.6378,19.6378,19.6149,19.6225,194000.0
2014-12-11 12:20:00,25.73,25.73,25.69,25.71,150400.0,19.6149,19.6149,19.5844,19.5997,150400.0
2014-12-11 12:30:00,25.7,25.71,25.67,25.68,188800.0,19.592,19.5997,19.5692,19.5768,188800.0
2014-12-11 12:40:00,25.68,25.75,25.68,25.74,78000.0,19.5768,19.6301,19.5768,19.6225,78000.0
2014-12-11 12:50:00,25.74,25.8,25.73,25.75,87600.0,19.6225,19.6683,19.6149,19.6301,87600.0
2014-12-11 13:00:00,25.75,25.76,25.72,25.72,93200.0,19.6301,19.6378,19.6073,19.6073,93200.0
2014-12-11 13:10:00,25.72,25.73,25.7,25.72,94000.0,19.6073,19.6149,19.592,19.6073,94000.0
2014-12-11 13:20:00,25.72,25.74,25.69,25.7,136000.0,19.6073,19.6225,19.5844,19.592,136000.0
2014-12-11 13:30:00,25.7,25.74,25.68,25.73,88400.0,19.592,19.6225,19.5768,19.6149,88400.0
2014-12-11 13:40:00,25.73,25.73,25.71,25.73,73200.0,19.6149,19.6149,19.5997,19.6149,73200.0
2014-12-11 13:50:00,25.73,25.77,25.7,25.7,152800.0,19.6149,19.6454,19.592,19.592,152800.0
2014-12-11 14:00:00,25.71,25.71,25.69,25.7,67600.0,19.5997,19.5997,19.5844,19.592,67600.0
2014-12-11 14:10:00,25.7,25.71,25.65,25.66,92800.0,19.592,19.5997,19.5539,19.5615,92800.0
2014-12-11 14:20:00,25.65,25.67,25.62,25.62,119600.0,19.5539,19.5692,19.531,19.531,119600.0
2014-12-11 14:30:00,25.62,25.65,25.61,25.65,67200.0,19.531,19.5539,19.5234,19.5539,67200.0
2014-12-11 14:40:00,25.65,25.67,25.58,25.6,131200.0,19.5539,19.5692,19.5006,19.5158,131200.0
2014-12-11 14:50:00,25.6,25.61,25.57,25.58,256800.0,19.5158,19.5234,19.4929,19.5006,256800.0
2014-12-11 15:00:00,25.59,25.63,25.58,25.61,226800.0,19.5082,19.5387,19.5006,19.5234,226800.0
2014-12-11 15:10:00,25.61,25.7,25.6,25.68,164800.0,19.5234,19.592,19.5158,19.5768,164800.0
2014-12-11 15:20:00,25.68,25.7,25.67,25.69,170000.0,19.5768,19.592,19.5692,19.5844,170000.0
2014-12-11 15:30:00,25.69,25.7,25.63,25.64,304000.0,19.5844,19.592,19.5387,19.5463,304000.0
2014-12-11 15:40:00,25.64,25.68,25.61,25.62,303200.0,19.5463,19.5768,19.5234,19.531,303200.0
2014-12-11 15:50:00,25.62,25.63,25.56,25.62,592400.0,19.531,19.5387,19.4853,19.531,592400.0
2014-12-12 09:30:00,25.45,25.65,25.45,25.63,210000.0,19.4014,19.5539,19.4014,19.5387,210000.0
2014-12-12 09:40:00,25.61,25.68,25.6,25.64,156800.0,19.5234,19.5768,19.5158,19.5463,156800.0
2014-12-12 09:50:00,25.65,25.71,25.62,25.7,150400.0,19.5539,19.5997,19.531,19.592,150400.0
2014-12-12 10:00:00,25.71,25.74,25.58,25.61,158400.0,19.5997,19.6225,19.5006,19.5234,158400.0
2014-12-12 10:10:00,25.61,25.61,25.43,25.43,186400.0,19.5234,19.5234,19.3862,19.3862,186400.0
2014-12-12 10:20:00,25.43,25.44,25.35,25.39,276400.0,19.3862,19.3938,19.3252,19.3557,276400.0
2014-12-12 10:30:00,25.39,25.52,25.39,25.44,183200.0,19.3557,19.4548,19.3557,19.3938,183200.0
2014-12-12 10:40:00,25.44,25.45,25.38,25.42,188000.0,19.3938,19.4014,19.3481,19.3786,188000.0
2014-12-12 10:50:00,25.42,25.43,25.35,25.35,285600.0,19.3786,19.3862,19.3252,19.3252,285600.0
2014-12-12 11:00:00,25.35,25.41,25.32,25.36,211600.0,19.3252,19.371,19.3023,19.3328,211600.0
2014-12-12 11:10:00,25.36,25.38,25.28,25.29,159600.0,19.3328,19.3481,19.2719,19.2795,159600.0
2014-12-12 11:20:00,25.3,25.33,25.25,25.25,213600.0,19.2871,19.31,19.249,19.249,213600.0
2014-12-12 11:30:00,25.25,25.29,25.22,25.23,154400.0,19.249,19.2795,19.2261,19.2337,154400.0
2014-12-12 11:40:00,25.24,25.27,25.21,25.24,140400.0,19.2414,19.2642,19.2185,19.2414,140400.0
2014-12-12 11:50:00,25.24,25.3,25.24,25.25,168000.0,19.2414,19.2871,19.2414,19.249,168000.0
2014-12-12 12:00:00,25.26,25.3,25.25,25.29,143200.0,19.2566,19.2871,19.249,19.2795,143200.0
2014-12-12 12:10:00,25.29,25.31,25.27,25.29,194800.0,19.2795,19.2947,19.2642,19.2795,194800.0
2014-12-12 12:20:00,25.29,25.36,25.28,25.34,116800.0,19.2795,19.3328,19.2719,19.3176,116800.0
2014-12-12 12:30:00,25.34,25.35,25.28,25.29,100000.0,19.3176,19.3252,19.2719,19.2795,100000.0
2014-12-12 12:40:00,25.29,25.34,25.27,25.34,108000.0,19.2795,19.3176,19.2642,19.3176,108000.0
2014-12-12 12:50:00,25.33,25.34,25.28,25.32,96800.0,19.31,19.3176,19.2719,19.3023,96800.0
2014-12-12 13:00:00,25.32,25.36,25.29,25.35,102400.0,19.3023,19.3328,19.2795,19.3252,102400.0
2014-12-12 13:10:00,25.35,25.41,25.27,25.38,414400.0,19.3252,19.371,19.2642,19.3481,414400.0
2014-12-12 13:20:00,25.39,25.42,25.35,25.35,137600.0,19.3557,19.3786,19.3252,19.3252,137600.0
2014-12-12 13:30:00,25.35,25.4,25.34,25.4,153600.0,19.3252,19.3633,19.3176,19.3633,153600.0
2014-12-12 13:40:00,25.4,25.44,25.38,25.44,154400.0,19.3633,19.3938,19.3481,19.3938,154400.0
2014-12-12 13:50:00,25.44,25.47,25.43,25.44,154000.0,19.3938,19.4167,19.3862,19.3938,154000.0
2014-12-12 14:00:00,25.45,25.45,25.4,25.41,160000.0,19.4014,19.4014,19.3633,19.371,160000.0
2014-12-12 14:10:00,25.41,25.41,25.36,25.41,101200.0,19.371,19.371,19.3328,19.371,101200.0
2014-12-12 14:20:00,25.41,25.42,25.38,25.38,94800.0,19.371,19.3786,19.3481,19.3481,94800.0
2014-12-12 14:30:00,25.38,25.4,25.34,25.38,166400.0,19.3481,19.3633,19.3176,19.3481,166400.0
2014-12-12 14:40:00,25.38,25.4,25.36,25.36,122800.0,19.3481,19.3633,19.3328,19.3328,122800.0
2014-12-12 14:50:00,25.36,25.4,25.35,25.4,152400.0,19.3328,19.3633,19.3252,19.3633,152400.0
2014-12-12 15:00:00,25.39,25.45,25.39,25.41,136000.0,19.3557,19.4014,19.3557,19.371,136000.0
2014-12-12 15:10:00,25.42,25.42,25.39,25.4,238000.0,19.3786,19.3786,19.3557,19.3633,238000.0
2014-12-12 15:20:00,25.4,25.42,25.37,25.42,302400.0,19.3633,19.3786,19.3405,19.3786,302400.0
2014-12-12 15:30:00,25.41,25.41,25.34,25.34,565200.0,19.371,19.371,19.3176,19.3176,565200.0
2014-12-12 15:40:00,25.33,25.34,25.26,25.28,311200.0,19.31,19.3176,19.2566,19.2719,311200.0
2014-12-12 15:50:00,25.29,25.29,25.19,25.21,665600.0,19.2795,19.2795,19.2032,19.2185,665600.0
2014-12-15 09:30:00,25.46,25.46,25.21,25.33,506800.0,19.4091,19.4091,19.2185,19.31,506800.0
2014-12-15 09:40:00,25.33,25.48,25.33,25.48,311600.0,19.31,19.4243,19.31,19.4243,311600.0
2014-12-15 09:50:00,25.47,25.49,25.44,25.48,131600.0,19.4167,19.4319,19.3938,19.4243,131600.0
2014-12-15 10:00:00,25.47,25.48,25.42,25.44,175600.0,19.4167,19.4243,19.3786,19.3938,175600.0
2014-12-15 10:10:00,25.44,25.49,25.41,25.47,131600.0,19.3938,19.4319,19.371,19.4167,131600.0
2014-12-15 10:20:00,25.47,25.47,25.39,25.4,160800.0,19.4167,19.4167,19.3557,19.3633,160800.0
2014-12-15 10:30:00,25.4,25.4,25.34,25.34,93200.0,19.3633,19.3633,19.3176,19.3176,93200.0
2014-12-15 10:40:00,25.35,25.35,25.25,25.3,146800.0,19.3252,19.3252,19.249,19.2871,146800.0
2014-12-15 10:50:00,25.3,25.35,25.3,25.3,141600.0,19.2871,19.3252,19.2871,19.2871,141600.0
2014-12-15 11:00:00,25.3,25.31,25.19,25.24,212800.0,19.2871,19.2947,19.2032,19.2414,212800.0
2014-12-15 11:10:00,25.24,25.25,25.1,25.11,202400.0,19.2414,19.249,19.1346,19.1423,202400.0
2014-12-15 11:20:00,25.11,25.12,24.98,24.99,248400.0,19.1423,19.1499,19.0432,19.0508,248400.0
2014-12-15 11:30:00,24.99,25.05,24.93,24.95,252000.0,19.0508,19.0965,19.005,19.0203,252000.0
2014-12-15 11:40:00,24.95,24.98,24.92,24.97,259600.0,19.0203,19.0432,18.9974,19.0355,259600.0
2014-12-15 11:50:00,24.97,25.01,24.93,24.97,249600.0,19.0355,19.066,19.005,19.0355,249600.0
2014-12-15 12:00:00,24.97,25.07,24.96,25.02,233600.0,19.0355,19.1118,19.0279,19.0736,233600.0
2014-12-15 12:10:00,25.02,25.03,24.95,24.97,188800.0,19.0736,19.0813,19.0203,19.0355,188800.0
2014-12-15 12:20:00,24.97,24.98,24.89,24.96,326000.0,19.0355,19.0432,18.9745,19.0279,326000.0
2014-12-15 12:30:00,24.96,25.04,24.89,25.04,176400.0,19.0279,19.0889,18.9745,19.0889,176400.0
2014-12-15 12:40:00,25.04,25.05,25.0,25.01,66400.0,19.0889,19.0965,19.0584,19.066,66400.0
2014-12-15 12:50:00,25.01,25.11,25.0,25.09,87200.0,19.066,19.1423,19.0584,19.127,87200.0
2014-12-15 13:00:00,25.1,25.12,25.06,25.07,124800.0,19.1346,19.1499,19.1041,19.1118,124800.0
2014-12-15 13:10:00,25.05,25.07,24.98,24.99,83600.0,19.0965,19.1118,19.0432,19.0508,83600.0
2014-12-15 13:20:00,24.98,25.07,24.98,24.99,73600.0,19.0432,19.1118,19.0432,19.0508,73600.0
2014-12-15 13:30:00,24.98,25.09,24.98,25.08,203200.0,19.0432,19.127,19.0432,19.1194,203200.0
2014-12-15 13:40:00,25.08,25.09,25.01,25.04,115200.0,19.1194,19.127,19.066,19.0889,115200.0
2014-12-15 13:50:00,25.04,25.1,25.02,25.1,149600.0,19.0889,19.1346,19.0736,19.1346,149600.0
2014-12-15 14:00:00,25.09,25.11,25.05,25.07,102800.0,19.127,19.1423,19.0965,19.1118,102800.0
2014-12-15 14:10:00,25.06,25.08,25.02,25.08,90000.0,19.1041,19.1194,19.0736,19.1194,90000.0
2014-12-15 14:20:00,25.07,25.22,25.07,25.21,150800.0,19.1118,19.2261,19.1118,19.2185,150800.0
2014-12-15 14:30:00,25.21,25.25,25.18,25.22,169200.0,19.2185,19.249,19.1956,19.2261,169200.0
2014-12-15 14:40:00,25.22,25.22,25.13,25.13,136800.0,19.2261,19.2261,19.1575,19.1575,136800.0
2014-12-15 14:50:00,25.14,25.18,25.13,25.16,92400.0,19.1651,19.1956,19.1575,19.1804,92400.0
2014-12-15 15:00:00,25.16,25.2,25.15,25.2,141200.0,19.1804,19.2109,19.1727,19.2109,141200.0
2014-12-15 15:10:00,25.2,25.22,25.16,25.19,410000.0,19.2109,19.2261,19.1804,19.2032,410000.0
2014-12-15 15:20:00,25.19,25.21,25.13,25.13,234000.0,19.2032,19.2185,19.1575,19.1575,234000.0
2014-12-15 15:30:00,25.13,25.21,25.11,25.21,308400.0,19.1575,19.2185,19.1423,19.2185,308400.0
2014-12-15 15:40:00,25.21,25.21,25.13,25.19,360400.0,19.2185,19.2185,19.1575,19.2032,360400.0
2014-12-15 15:50:00,25.19,25.21,25.16,25.16,986400.0,19.2032,19.2185,19.1804,19.1804,986400.0
2014-12-16 09:30:00,25.22,25.3,25.14,25.19,314800.0,19.2261,19.2871,19.1651,19.2032,314800.0
2014-12-16 09:40:00,25.17,25.22,25.11,25.2,179600.0,19.188,19.2261,19.1423,19.2109,179600.0
2014-12-16 09:50:00,25.2,25.2,25.06,25.09,211200.0,19.2109,19.2109,19.1041,19.127,211200.0
2014-12-16 10:00:00,25.1,25.14,25.06,25.07,327600.0,19.1346,19.1651,19.1041,19.1118,327600.0
2014-12-16 10:10:00,25.06,25.23,25.02,25.21,558000.0,19.1041,19.2337,19.0736,19.2185,558000.0
2014-12-16 10:20:00,25.21,25.32,25.19,25.29,141200.0,19.2185,19.3023,19.2032,19.2795,141200.0
2014-12-16 10:30:00,25.3,25.3,25.23,25.29,178800.0,19.2871,19.2871,19.2337,19.2795,178800.0
2014-12-16 10:40:00,25.29,25.3,25.23,25.26,177200.0,19.2795,19.2871,19.2337,19.2566,177200.0
2014-12-16 10:50:00,25.27,25.39,25.26,25.38,174000.0,19.2642,19.3557,19.2566,19.3481,174000.0
2014-12-16 11:00:00,25.37,25.37,25.28,25.28,156000.0,19.3405,19.3405,19.2719,19.2719,156000.0
2014-12-16 11:10:00,25.28,25.38,25.28,25.37,114400.0,19.2719,19.3481,19.2719,19.3405,114400.0
2014-12-16 11:20:00,25.37,25.63,25.37,25.58,275600.0,19.3405,19.5387,19.3405,19.5006,275600.0
2014-12-16 11:30:00,25.59,25.61,25.52,25.52,117600.0,19.5082,19.5234,19.4548,19.4548,117600.0
2014-12-16 11:40:00,25.53,25.55,25.49,25.5,84800.0,19.4624,19.4777,19.4319,19.4396,84800.0
2014-12-16 11:50:00,25.5,25.52,25.45,25.47,131600.0,19.4396,19.4548,19.4014,19.4167,131600.0
2014-12-16 12:00:00,25.47,25.49,25.42,25.43,132400.0,19.4167,19.4319,19.3786,19.3862,132400.0
2014-12-16 12:10:00,25.43,25.47,25.41,25.42,80800.0,19.3862,19.4167,19.371,19.3786,80800.0
2014-12-16 12:20:00,25.42,25.42,25.36,25.38,92400.0,19.3786,19.3786,19.3328,19.3481,92400.0
2014-12-16 12:30:00,25.38,25.44,25.35,25.44,109200.0,19.3481,19.3938,19.3252,19.3938,109200.0
2014-12-16 12:40:00,25.44,25.45,25.36,25.37,158000.0,19.3938,19.4014,19.3328,19.3405,158000.0
2014-12-16 12:50:00,25.38,25.42,25.35,25.35,143200.0,19.3481,19.3786,19.3252,19.3252,143200.0
2014-12-16 13:00:00,25.36,25.41,25.32,25.34,165600.0,19.3328,19.371,19.3023,19.3176,165600.0
2014-12-16 13:10:00,25.34,25.35,25.26,25.28,159600.0,19.3176,19.3252,19.2566,19.2719,159600.0
2014-12-16 13:20:00,25.28,25.31,25.25,25.28,92800.0,19.2719,19.2947,19.249,19.2719,92800.0
2014-12-16 13:30:00,25.28,25.35,25.25,25.33,103600.0,19.2719,19.3252,19.249,19.31,103600.0
2014-12-16 13:40:00,25.33,25.42,25.32,25.37,185600.0,19.31,19.3786,19.3023,19.3405,185600.0
2014-12-16 13:50:00,25.36,25.45,25.36,25.41,164800.0,19.3328,19.4014,19.3328,19.371,164800.0
2014-12-16 14:00:00,25.41,25.47,25.38,25.47,162800.0,19.371,19.4167,19.3481,19.4167,162800.0
2014-12-16 14:10:00,25.46,25.48,25.42,25.43,134800.0,19.4091,19.4243,19.3786,19.3862,134800.0
2014-12-16 14:20:00,25.43,25.48,25.43,25.46,96800.0,19.3862,19.4243,19.3862,19.4091,96800.0
2014-12-16 14:30:00,25.47,25.5,25.43,25.47,104800.0,19.4167,19.4396,19.3862,19.4167,104800.0
2014-12-16 14:40:00,25.47,25.5,25.45,25.47,230400.0,19.4167,19.4396,19.4014,19.4167,230400.0
2014-12-16 14:50:00,25.47,25.49,25.42,25.49,159200.0,19.4167,19.4319,19.3786,19.4319,159200.0
2014-12-16 15:00:00,25.48,25.51,25.43,25.46,148400.0,19.4243,19.4472,19.3862,19.4091,148400.0
2014-12-16 15:10:00,25.46,25.47,25.42,25.46,175200.0,19.4091,19.4167,19.3786,19.4091,175200.0
2014-12-16 15:20:00,25.47,25.49,25.39,25.4,160000.0,19.4167,19.4319,19.3557,19.3633,160000.0
2014-12-16 15:30:00,25.4,25.46,25.38,25.4,419200.0,19.3633,19.4091,19.3481,19.3633,419200.0
2014-12-16 15:40:00,25.4,25.4,25.3,25.36,422800.0,19.3633,19.3633,19.2871,19.3328,422800.0
2014-12-16 15:50:00,25.36,25.36,25.26,25.28,960800.0,19.3328,19.3328,19.2566,19.2719,960800.0
2014-12-17 09:30:00,25.33,25.48,25.27,25.43,258800.0,19.31,19.4243,19.2642,19.3862,258800.0
2014-12-17 09:40:00,25.43,25.49,25.32,25.36,404000.0,19.3862,19.4319,19.3023,19.3328,404000.0
2014-12-17 09:50:00,25.36,25.38,25.32,25.35,145200.0,19.3328,19.3481,19.3023,19.3252,145200.0
2014-12-17 10:00:00,25.36,25.37,25.25,25.26,248800.0,19.3328,19.3405,19.249,19.2566,248800.0
2014-12-17 10:10:00,25.26,25.29,25.22,25.26,96800.0,19.2566,19.2795,19.2261,19.2566,96800.0
2014-12-17 10:20:00,25.25,25.27,25.21,25.24,111600.0,19.249,19.2642,19.2185,19.2414,111600.0
2014-12-17 10:30:00,25.25,25.35,25.25,25.33,96000.0,19.249,19.3252,19.249,19.31,96000.0
2014-12-17 10:40:00,25.32,25.36,25.3,25.34,61200.0,19.3023,19.3328,19.2871,19.3176,61200.0
2014-12-17 10:50:00,25.33,25.37,25.32,25.36,64800.0,19.31,19.3405,19.3023,19.3328,64800.0
2014-12-17 11:00:00,25.35,25.38,25.33,25.33,50400.0,19.3252,19.3481,19.31,19.31,50400.0
2014-12-17 11:10:00,25.33,25.35,25.31,25.35,58800.0,19.31,19.3252,19.2947,19.3252,58800.0
2014-12-17 11:20:00,25.34,25.44,25.34,25.41,62800.0,19.3176,19.3938,19.3176,19.371,62800.0
2014-12-17 11:30:00,25.4,25.43,25.35,25.43,86800.0,19.3633,19.3862,19.3252,19.3862,86800.0
2014-12-17 11:40:00,25.43,25.48,25.41,25.41,102800.0,19.3862,19.4243,19.371,19.371,102800.0
2014-12-17 11:50:00,25.41,25.47,25.41,25.46,100800.0,19.371,19.4167,19.371,19.4091,100800.0
2014-12-17 12:00:00,25.46,25.47,25.43,25.46,74400.0,19.4091,19.4167,19.3862,19.4091,74400.0
2014-12-17 12:10:00,25.46,25.46,25.4,25.43,57600.0,19.4091,19.4091,19.3633,19.3862,57600.0
2014-12-17 12:20:00,25.41,25.42,25.38,25.39,72800.0,19.371,19.3786,19.3481,19.3557,72800.0
2014-12-17 12:30:00,25.38,25.41,25.38,25.39,74000.0,19.3481,19.371,19.3481,19.3557,74000.0
2014-12-17 12:40:00,25.39,25.4,25.36,25.38,80800.0,19.3557,19.3633,19.3328,19.3481,80800.0
2014-12-17 12:50:00,25.38,25.43,25.38,25.41,77600.0,19.3481,19.3862,19.3481,19.371,77600.0
2014-12-17 13:00:00,25.42,25.43,25.38,25.41,33200.0,19.3786,19.3862,19.3481,19.371,33200.0
2014-12-17 13:10:00,25.4,25.41,25.37,25.41,41200.0,19.3633,19.371,19.3405,19.371,41200.0
2014-12-17 13:20:00,25.41,25.42,25.37,25.38,80400.0,19.371,19.3786,19.3405,19.3481,80400.0
2014-12-17 13:30:00,25.38,25.42,25.37,25.41,137600.0,19.3481,19.3786,19.3405,19.371,137600.0
2014-12-17 13:40:00,25.41,25.43,25.36,25.4,272800.0,19.371,19.3862,19.3328,19.3633,272800.0
2014-12-17 13:50:00,25.38,25.44,25.38,25.42,62400.0,19.3481,19.3938,19.3481,19.3786,62400.0
2014-12-17 14:00:00,25.43,25.69,25.42,25.62,493600.0,19.3862,19.5844,19.3786,19.531,493600.0
2014-12-17 14:10:00,25.62,25.74,25.61,25.71,406000.0,19.531,19.6225,19.5234,19.5997,406000.0
2014-12-17 14:20:00,25.71,25.75,25.68,25.68,440800.0,19.5997,19.6301,19.5768,19.5768,440800.0
2014-12-17 14:30:00,25.68,25.82,25.63,25.81,480000.0,19.5768,19.6835,19.5387,19.6759,480000.0
2014-12-17 14:40:00,25.8,25.8,25.63,25.64,330400.0,19.6683,19.6683,19.5387,19.5463,330400.0
2014-12-17 14:50:00,25.65,25.73,25.63,25.63,120400.0,19.5539,19.6149,19.5387,19.5387,120400.0
2014-12-17 15:00:00,25.64,25.64,25.55,25.55,185600.0,19.5463,19.5463,19.4777,19.4777,185600.0
2014-12-17 15:10:00,25.56,25.66,25.54,25.65,142400.0,19.4853,19.5615,19.4701,19.5539,142400.0
2014-12-17 15:20:00,25.65,25.75,25.61,25.73,151600.0,19.5539,19.6301,19.5234,19.6149,151600.0
2014-12-17 15:30:00,25.73,25.79,25.69,25.74,326800.0,19.6149,19.6606,19.5844,19.6225,326800.0
2014-12-17 15:40:00,25.74,25.83,25.74,25.81,525600.0,19.6225,19.6911,19.6225,19.6759,525600.0
2014-12-17 15:50:00,25.81,25.81,25.74,25.78,607200.0,19.6759,19.6759,19.6225,19.653,607200.0
2014-12-18 09:30:00,25.95,26.01,25.8,25.89,156800.0,19.7826,19.8284,19.6683,19.7369,156800.0
2014-12-18 09:40:00,25.91,25.97,25.9,25.95,67600.0,19.7521,19.7979,19.7445,19.7826,67600.0
2014-12-18 09:50:00,25.95,25.98,25.9,25.97,310800.0,19.7826,19.8055,19.7445,19.7979,310800.0
2014-12-18 10:00:00,25.99,26.13,25.98,26.1,176400.0,19.8131,19.9198,19.8055,19.897,176400.0
2014-12-18 10:10:00,26.1,26.15,26.07,26.08,111600.0,19.897,19.9351,19.8741,19.8817,111600.0
2014-12-18 10:20:00,26.1,26.11,26.06,26.09,86800.0,19.897,19.9046,19.8665,19.8893,86800.0
2014-12-18 10:30:00,26.09,26.09,26.03,26.05,213200.0,19.8893,19.8893,19.8436,19.8588,213200.0
2014-12-18 10:40:00,26.05,26.06,26.02,26.04,115200.0,19.8588,19.8665,19.836,19.8512,115200.0
2014-12-18 10:50:00,26.05,26.06,25.95,25.95,84800.0,19.8588,19.8665,19.7826,19.7826,84800.0
2014-12-18 11:00:00,25.96,25.99,25.93,25.95,75200.0,19.7902,19.8131,19.7674,19.7826,75200.0
2014-12-18 11:10:00,25.96,25.98,25.94,25.97,64000.0,19.7902,19.8055,19.775,19.7979,64000.0
2014-12-18 11:20:00,25.97,26.08,25.97,26.0,133600.0,19.7979,19.8817,19.7979,19.8207,133600.0
2014-12-18 11:30:00,25.99,26.02,25.96,26.0,142800.0,19.8131,19.836,19.7902,19.8207,142800.0
2014-12-18 11:40:00,25.98,26.0,25.95,25.95,101600.0,19.8055,19.8207,19.7826,19.7826,101600.0
2014-12-18 11:50:00,25.95,26.13,25.94,26.13,403600.0,19.7826,19.9198,19.775,19.9198,403600.0
2014-12-18 12:00:00,26.13,26.14,26.07,26.13,122800.0,19.9198,19.9275,19.8741,19.9198,122800.0
2014-12-18 12:10:00,26.13,26.15,26.11,26.14,114400.0,19.9198,19.9351,19.9046,19.9275,114400.0
2014-12-18 12:20:00,26.14,26.15,26.1,26.1,66000.0,19.9275,19.9351,19.897,19.897,66000.0
2014-12-18 12:30:00,26.11,26.16,26.08,26.15,172800.0,19.9046,19.9427,19.8817,19.9351,172800.0
2014-12-18 12:40:00,26.15,26.2,26.14,26.19,82800.0,19.9351,19.9732,19.9275,19.9656,82800.0
2014-12-18 12:50:00,26.19,26.21,26.16,26.18,60400.0,19.9656,19.9808,19.9427,19.958,60400.0
2014-12-18 13:00:00,26.19,26.21,26.14,26.17,108800.0,19.9656,19.9808,19.9275,19.9503,108800.0
2014-12-18 13:10:00,26.17,26.17,26.12,26.14,147200.0,19.9503,19.9503,19.9122,19.9275,147200.0
2014-12-18 13:20:00,26.15,26.17,26.14,26.14,171600.0,19.9351,19.9503,19.9275,19.9275,171600.0
2014-12-18 13:30:00,26.15,26.18,26.12,26.12,74000.0,19.9351,19.958,19.9122,19.9122,74000.0
2014-12-18 13:40:00,26.13,26.14,26.1,26.1,117600.0,19.9198,19.9275,19.897,19.897,117600.0
2014-12-18 13:50:00,26.1,26.13,26.09,26.11,91600.0,19.897,19.9198,19.8893,19.9046,91600.0
2014-12-18 14:00:00,26.12,26.13,26.08,26.1,107200.0,19.9122,19.9198,19.8817,19.897,107200.0
2014-12-18 14:10:00,26.1,26.18,26.09,26.16,130000.0,19.897,19.958,19.8893,19.9427,130000.0
2014-12-18 14:20:00,26.16,26.16,26.1,26.14,145200.0,19.9427,19.9427,19.897,19.9275,145200.0
2014-12-18 14:30:00,26.14,26.21,26.11,26.2,202000.0,19.9275,19.9808,19.9046,19.9732,202000.0
2014-12-18 14:40:00,26.2,26.2,26.16,26.18,108800.0,19.9732,19.9732,19.9427,19.958,108800.0
2014-12-18 14:50:00,26.18,26.23,26.15,26.19,156800.0,19.958,19.9961,19.9351,19.9656,156800.0
2014-12-18 15:00:00,26.19,26.23,26.18,26.21,264800.0,19.9656,19.9961,19.958,19.9808,264800.0
2014-12-18 15:10:00,26.21,26.28,26.2,26.28,354400.0,19.9808,20.0342,19.9732,20.0342,354400.0
2014-12-18 15:20:00,26.28,26.28,26.23,26.25,136400.0,20.0342,20.0342,19.9961,20.0113,136400.0
2014-12-18 15:30:00,26.25,26.31,26.25,26.26,353200.0,20.0113,20.0571,20.0113,20.0189,353200.0
2014-12-18 15:40:00,26.26,26.29,26.24,26.28,225200.0,20.0189,20.0418,20.0037,20.0342,225200.0
2014-12-18 15:50:00,26.27,26.37,26.27,26.36,683600.0,20.0266,20.1028,20.0266,20.0952,683600.0
2014-12-19 09:30:00,26.42,26.56,26.37,26.46,2740400.0,20.1409,20.2476,20.1028,20.1714,2740400.0
2014-12-19 09:40:00,26.43,26.48,26.33,26.42,146800.0,20.1485,20.1867,20.0723,20.1409,146800.0
2014-12-19 09:50:00,26.42,26.43,26.29,26.36,149600.0,20.1409,20.1485,20.0418,20.0952,149600.0
2014-12-19 10:00:00,26.38,26.43,26.35,26.4,112000.0,20.1104,20.1485,20.0876,20.1257,112000.0
2014-12-19 10:10:00,26.4,26.43,26.38,26.39,108800.0,20.1257,20.1485,20.1104,20.118,108800.0
2014-12-19 10:20:00,26.38,26.39,26.32,26.38,83600.0,20.1104,20.118,20.0647,20.1104,83600.0
2014-12-19 10:30:00,26.37,26.38,26.29,26.3,114800.0,20.1028,20.1104,20.0418,20.0494,114800.0
2014-12-19 10:40:00,26.3,26.3,26.23,26.26,148800.0,20.0494,20.0494,19.9961,20.0189,148800.0
2014-12-19 10:50:00,26.26,26.26,26.2,26.25,67200.0,20.0189,20.0189,19.9732,20.0113,67200.0
2014-12-19 11:00:00,26.25,26.26,26.22,26.24,101200.0,20.0113,20.0189,19.9884,20.0037,101200.0
2014-12-19 11:10:00,26.24,26.34,26.24,26.32,70800.0,20.0037,20.0799,20.0037,20.0647,70800.0
2014-12-19 11:20:00,26.32,26.36,26.31,26.33,101600.0,20.0647,20.0952,20.0571,20.0723,101600.0
2014-12-19 11:30:00,26.33,26.33,26.27,26.28,68000.0,20.0723,20.0723,20.0266,20.0342,68000.0
2014-12-19 11:40:00,26.28,26.32,26.27,26.32,68800.0,20.0342,20.0647,20.0266,20.0647,68800.0
2014-12-19 11:50:00,26.32,26.35,26.31,26.33,66400.0,20.0647,20.0876,20.0571,20.0723,66400.0
2014-12-19 12:00:00,26.31,26.33,26.29,26.31,169200.0,20.0571,20.0723,20.0418,20.0571,169200.0
2014-12-19 12:10:00,26.3,26.32,26.27,26.28,58800.0,20.0494,20.0647,20.0266,20.0342,58800.0
2014-12-19 12:20:00,26.27,26.29,26.24,26.27,82400.0,20.0266,20.0418,20.0037,20.0266,82400.0
2014-12-19 12:30:00,26.27,26.28,26.25,26.28,99200.0,20.0266,20.0342,20.0113,20.0342,99200.0
2014-12-19 12:40:00,26.28,26.32,26.26,26.31,41600.0,20.0342,20.0647,20.0189,20.0571,41600.0
2014-12-19 12:50:00,26.32,26.34,26.27,26.27,68800.0,20.0647,20.0799,20.0266,20.0266,68800.0
2014-12-19 13:00:00,26.28,26.29,26.25,26.25,64000.0,20.0342,20.0418,20.0113,20.0113,64000.0
2014-12-19 13:10:00,26.25,26.25,26.22,26.23,43600.0,20.0113,20.0113,19.9884,19.9961,43600.0
2014-12-19 13:20:00,26.23,26.29,26.22,26.28,80400.0,19.9961,20.0418,19.9884,20.0342,80400.0
2014-12-19 13:30:00,26.28,26.29,26.26,26.26,71600.0,20.0342,20.0418,20.0189,20.0189,71600.0
2014-12-19 13:40:00,26.27,26.32,26.27,26.3,67200.0,20.0266,20.0647,20.0266,20.0494,67200.0
2014-12-19 13:50:00,26.31,26.37,26.3,26.37,81200.0,20.0571,20.1028,20.0494,20.1028,81200.0
2014-12-19 14:00:00,26.36,26.42,26.34,26.41,127600.0,20.0952,20.1409,20.0799,20.1333,127600.0
2014-12-19 14:10:00,26.4,26.42,26.36,26.38,76800.0,20.1257,20.1409,20.0952,20.1104,76800.0
2014-12-19 14:20:00,26.38,26.38,26.35,26.37,67200.0,20.1104,20.1104,20.0876,20.1028,67200.0
2014-12-19 14:30:00,26.37,26.39,26.35,26.36,89600.0,20.1028,20.118,20.0876,20.0952,89600.0
2014-12-19 14:40:00,26.35,26.4,26.35,26.38,232400.0,20.0876,20.1257,20.0876,20.1104,232400.0
2014-12-19 14:50:00,26.38,26.45,26.38,26.42,302800.0,20.1104,20.1638,20.1104,20.1409,302800.0
2014-12-19 15:00:00,26.43,26.46,26.42,26.46,131200.0,20.1485,20.1714,20.1409,20.1714,131200.0
2014-12-19 15:10:00,26.46,26.53,26.43,26.52,293200.0,20.1714,20.2248,20.1485,20.2171,293200.0
2014-12-19 15:20:00,26.52,26.54,26.49,26.53,196000.0,20.2171,20.2324,20.1943,20.2248,196000.0
2014-12-19 15:30:00,26.53,26.61,26.52,26.6,404400.0,20.2248,20.2858,20.2171,20.2781,404400.0
2014-12-19 15:40:00,26.6,26.6,26.45,26.45,556400.0,20.2781,20.2781,20.1638,20.1638,556400.0
2014-12-19 15:50:00,26.45,26.48,26.42,26.47,963600.0,20.1638,20.1867,20.1409,20.179,963600.0
2014-12-22 09:30:00,26.47,26.53,26.42,26.43,206000.0,20.179,20.2248,20.1409,20.1485,206000.0
2014-12-22 09:40:00,26.44,26.47,26.32,26.44,219600.0,20.1562,20.179,20.0647,20.1562,219600.0
2014-12-22 09:50:00,26.45,26.52,26.42,26.45,130400.0,20.1638,20.2171,20.1409,20.1638,130400.0
2014-12-22 10:00:00,26.43,26.47,26.37,26.38,174000.0,20.1485,20.179,20.1028,20.1104,174000.0
2014-12-22 10:10:00,26.38,26.52,26.38,26.5,167600.0,20.1104,20.2171,20.1104,20.2019,167600.0
2014-12-22 10:20:00,26.5,26.55,26.49,26.54,130000.0,20.2019,20.24,20.1943,20.2324,130000.0
2014-12-22 10:30:00,26.54,26.56,26.49,26.5,168000.0,20.2324,20.2476,20.1943,20.2019,168000.0
2014-12-22 10:40:00,26.5,26.52,26.44,26.48,126800.0,20.2019,20.2171,20.1562,20.1867,126800.0
2014-12-22 10:50:00,26.48,26.53,26.48,26.49,93600.0,20.1867,20.2248,20.1867,20.1943,93600.0
2014-12-22 11:00:00,26.48,26.48,26.38,26.4,101600.0,20.1867,20.1867,20.1104,20.1257,101600.0
2014-12-22 11:10:00,26.39,26.4,26.37,26.38,74400.0,20.118,20.1257,20.1028,20.1104,74400.0
2014-12-22 11:20:00,26.38,26.43,26.36,26.42,146000.0,20.1104,20.1485,20.0952,20.1409,146000.0
2014-12-22 11:30:00,26.42,26.43,26.39,26.4,74000.0,20.1409,20.1485,20.118,20.1257,74000.0
2014-12-22 11:40:00,26.4,26.41,26.38,26.4,76800.0,20.1257,20.1333,20.1104,20.1257,76800.0
2014-12-22 11:50:00,26.4,26.4,26.34,26.35,56400.0,20.1257,20.1257,20.0799,20.0876,56400.0
2014-12-22 12:00:00,26.35,26.36,26.31,26.34,61600.0,20.0876,20.0952,20.0571,20.0799,61600.0
2014-12-22 12:10:00,26.34,26.36,26.32,26.36,79600.0,20.0799,20.0952,20.0647,20.0952,79600.0
2014-12-22 12:20:00,26.36,26.39,26.35,26.38,36000.0,20.0952,20.118,20.0876,20.1104,36000.0
2014-12-22 12:30:00,26.38,26.4,26.36,26.37,67600.0,20.1104,20.1257,20.0952,20.1028,67600.0
2014-12-22 12:40:00,26.38,26.4,26.36,26.39,54000.0,20.1104,20.1257,20.0952,20.118,54000.0
2014-12-22 12:50:00,26.39,26.43,26.39,26.42,55200.0,20.118,20.1485,20.118,20.1409,55200.0
2014-12-22 13:00:00,26.41,26.42,26.38,26.38,111200.0,20.1333,20.1409,20.1104,20.1104,111200.0
2014-12-22 13:10:00,26.39,26.46,26.39,26.45,72400.0,20.118,20.1714,20.118,20.1638,72400.0
2014-12-22 13:20:00,26.44,26.45,26.4,26.4,83200.0,20.1562,20.1638,20.1257,20.1257,83200.0
2014-12-22 13:30:00,26.4,26.43,26.4,26.42,53600.0,20.1257,20.1485,20.1257,20.1409,53600.0
2014-12-22 13:40:00,26.42,26.42,26.39,26.39,70000.0,20.1409,20.1409,20.118,20.118,70000.0
2014-12-22 13:50:00,26.39,26.39,26.36,26.38,116800.0,20.118,20.118,20.0952,20.1104,116800.0
2014-12-22 14:00:00,26.38,26.42,26.36,26.42,132800.0,20.1104,20.1409,20.0952,20.1409,132800.0
2014-12-22 14:10:00,26.41,26.46,26.41,26.43,122400.0,20.1333,20.1714,20.1333,20.1485,122400.0
2014-12-22 14:20:00,26.43,26.44,26.42,26.43,106000.0,20.1485,20.1562,20.1409,20.1485,106000.0
2014-12-22 14:30:00,26.43,26.44,26.39,26.39,108800.0,20.1485,20.1562,20.118,20.118,108800.0
2014-12-22 14:40:00,26.39,26.43,26.39,26.43,134800.0,20.118,20.1485,20.118,20.1485,134800.0
2014-12-22 14:50:00,26.43,26.46,26.43,26.44,100800.0,20.1485,20.1714,20.1485,20.1562,100800.0
2014-12-22 15:00:00,26.45,26.48,26.44,26.46,128000.0,20.1638,20.1867,20.1562,20.1714,128000.0
2014-12-22 15:10:00,26.46,26.47,26.44,26.45,136400.0,20.1714,20.179,20.1562,20.1638,136400.0
2014-12-22 15:20:00,26.45,26.48,26.45,26.46,143200.0,20.1638,20.1867,20.1638,20.1714,143200.0
2014-12-22 15:30:00,26.46,26.47,26.43,26.47,198400.0,20.1714,20.179,20.1485,20.179,198400.0
2014-12-22 15:40:00,26.47,26.48,26.43,26.46,284800.0,20.179,20.1867,20.1485,20.1714,284800.0
2014-12-22 15:50:00,26.46,26.49,26.44,26.49,338800.0,20.1714,20.1943,20.1562,20.1943,338800.0
2014-12-23 09:30:00,26.59,26.61,26.45,26.57,166400.0,20.2705,20.2858,20.1638,20.2553,166400.0
2014-12-23 09:40:00,26.52,26.58,26.52,26.57,80800.0,20.2171,20.2629,20.2171,20.2553,80800.0
2014-12-23 09:50:00,26.56,26.61,26.56,26.57,44400.0,20.2476,20.2858,20.2476,20.2553,44400.0
2014-12-23 10:00:00,26.56,26.62,26.56,26.57,98400.0,20.2476,20.2934,20.2476,20.2553,98400.0
2014-12-23 10:10:00,26.57,26.6,26.52,26.57,255200.0,20.2553,20.2781,20.2171,20.2553,255200.0
2014-12-23 10:20:00,26.57,26.64,26.56,26.62,89600.0,20.2553,20.3086,20.2476,20.2934,89600.0
2014-12-23 10:30:00,26.61,26.61,26.52,26.55,210000.0,20.2858,20.2858,20.2171,20.24,210000.0
2014-12-23 10:40:00,26.54,26.6,26.53,26.6,109200.0,20.2324,20.2781,20.2248,20.2781,109200.0
2014-12-23 10:50:00,26.59,26.65,26.59,26.65,98800.0,20.2705,20.3163,20.2705,20.3163,98800.0
2014-12-23 11:00:00,26.66,26.66,26.61,26.64,95200.0,20.3239,20.3239,20.2858,20.3086,95200.0
2014-12-23 11:10:00,26.64,26.66,26.62,26.66,103600.0,20.3086,20.3239,20.2934,20.3239,103600.0
2014-12-23 11:20:00,26.66,26.66,26.6,26.61,66400.0,20.3239,20.3239,20.2781,20.2858,66400.0
2014-12-23 11:30:00,26.61,26.66,26.6,26.64,54800.0,20.2858,20.3239,20.2781,20.3086,54800.0
2014-12-23 11:40:00,26.64,26.67,26.6,26.62,77600.0,20.3086,20.3315,20.2781,20.2934,77600.0
2014-12-23 11:50:00,26.62,26.63,26.56,26.58,50000.0,20.2934,20.301,20.2476,20.2629,50000.0
2014-12-23 12:00:00,26.59,26.63,26.58,26.63,33600.0,20.2705,20.301,20.2629,20.301,33600.0
2014-12-23 12:10:00,26.63,26.65,26.61,26.64,116000.0,20.301,20.3163,20.2858,20.3086,116000.0
2014-12-23 12:20:00,26.65,26.65,26.62,26.64,98400.0,20.3163,20.3163,20.2934,20.3086,98400.0
2014-12-23 12:30:00,26.65,26.66,26.62,26.63,77200.0,20.3163,20.3239,20.2934,20.301,77200.0
2014-12-23 12:40:00,26.62,26.67,26.61,26.67,64000.0,20.2934,20.3315,20.2858,20.3315,64000.0
2014-12-23 12:50:00,26.68,26.69,26.66,26.68,77200.0,20.3391,20.3467,20.3239,20.3391,77200.0
2014-12-23 13:00:00,26.69,26.7,26.65,26.68,57600.0,20.3467,20.3544,20.3163,20.3391,57600.0
2014-12-23 13:10:00,26.68,26.68,26.61,26.61,44000.0,20.3391,20.3391,20.2858,20.2858,44000.0
2014-12-23 13:20:00,26.61,26.63,26.56,26.59,138400.0,20.2858,20.301,20.2476,20.2705,138400.0
2014-12-23 13:30:00,26.6,26.61,26.58,26.6,33600.0,20.2781,20.2858,20.2629,20.2781,33600.0
2014-12-23 13:40:00,26.6,26.65,26.6,26.62,83600.0,20.2781,20.3163,20.2781,20.2934,83600.0
2014-12-23 13:50:00,26.62,26.62,26.59,26.6,32000.0,20.2934,20.2934,20.2705,20.2781,32000.0
2014-12-23 14:00:00,26.59,26.6,26.56,26.59,42400.0,20.2705,20.2781,20.2476,20.2705,42400.0
2014-12-23 14:10:00,26.59,26.64,26.59,26.62,115200.0,20.2705,20.3086,20.2705,20.2934,115200.0
2014-12-23 14:20:00,26.62,26.64,26.62,26.64,54800.0,20.2934,20.3086,20.2934,20.3086,54800.0
2014-12-23 14:30:00,26.64,26.66,26.6,26.61,128800.0,20.3086,20.3239,20.2781,20.2858,128800.0
2014-12-23 14:40:00,26.6,26.61,26.59,26.6,52800.0,20.2781,20.2858,20.2705,20.2781,52800.0
2014-12-23 14:50:00,26.6,26.63,26.59,26.61,61200.0,20.2781,20.301,20.2705,20.2858,61200.0
2014-12-23 15:00:00,26.61,26.64,26.61,26.62,82000.0,20.2858,20.3086,20.2858,20.2934,82000.0
2014-12-23 15:10:00,26.61,26.61,26.58,26.59,74000.0,20.2858,20.2858,20.2629,20.2705,74000.0
2014-12-23 15:20:00,26.6,26.61,26.55,26.59,109600.0,20.2781,20.2858,20.24,20.2705,109600.0
2014-12-23 15:30:00,26.59,26.6,26.57,26.59,141600.0,20.2705,20.2781,20.2553,20.2705,141600.0
2014-12-23 15:40:00,26.59,26.61,26.57,26.61,151600.0,20.2705,20.2858,20.2553,20.2858,151600.0
2014-12-23 15:50:00,26.62,26.62,26.57,26.58,222000.0,20.2934,20.2934,20.2553,20.2629,222000.0
2014-12-24 09:30:00,26.63,26.96,26.59,26.92,473600.0,20.301,20.5526,20.2705,20.5221,473600.0
2014-12-24 09:40:00,26.92,27.06,26.92,27.06,190400.0,20.5221,20.6288,20.5221,20.6288,190400.0
2014-12-24 09:50:00,27.07,27.07,26.92,26.98,191200.0,20.6364,20.6364,20.5221,20.5678,191200.0
2014-12-24 10:00:00,26.98,27.06,26.93,26.97,102800.0,20.5678,20.6288,20.5297,20.5602,102800.0
2014-12-24 10:10:00,26.97,26.98,26.92,26.96,98400.0,20.5602,20.5678,20.5221,20.5526,98400.0
2014-12-24 10:20:00,26.97,26.97,26.89,26.92,155600.0,20.5602,20.5602,20.4992,20.5221,155600.0
2014-12-24 10:30:00,26.93,26.95,26.87,26.9,190000.0,20.5297,20.545,20.484,20.5068,190000.0
2014-12-24 10:40:00,26.89,26.99,26.87,26.97,150000.0,20.4992,20.5754,20.484,20.5602,150000.0
2014-12-24 10:50:00,26.97,27.03,26.93,26.93,68000.0,20.5602,20.6059,20.5297,20.5297,68000.0
2014-12-24 11:00:00,26.93,27.01,26.92,27.01,84400.0,20.5297,20.5907,20.5221,20.5907,84400.0
2014-12-24 11:10:00,27.0,27.01,26.97,26.98,80000.0,20.5831,20.5907,20.5602,20.5678,80000.0
2014-12-24 11:20:00,26.98,27.01,26.94,27.01,103600.0,20.5678,20.5907,20.5373,20.5907,103600.0
2014-12-24 11:30:00,27.02,27.14,27.01,27.06,214400.0,20.5983,20.6898,20.5907,20.6288,214400.0
2014-12-24 11:40:00,27.06,27.06,26.97,26.97,120000.0,20.6288,20.6288,20.5602,20.5602,120000.0
2014-12-24 11:50:00,26.97,27.0,26.91,26.96,116400.0,20.5602,20.5831,20.5145,20.5526,116400.0
2014-12-24 12:00:00,26.96,26.98,26.91,26.95,78400.0,20.5526,20.5678,20.5145,20.545,78400.0
2014-12-24 12:10:00,26.94,27.05,26.94,27.04,131200.0,20.5373,20.6212,20.5373,20.6136,131200.0
2014-12-24 12:20:00,27.05,27.1,27.0,27.0,185600.0,20.6212,20.6593,20.5831,20.5831,185600.0
2014-12-24 12:30:00,27.0,27.0,26.9,26.94,224400.0,20.5831,20.5831,20.5068,20.5373,224400.0
2014-12-24 12:40:00,26.95,26.98,26.92,26.97,384400.0,20.545,20.5678,20.5221,20.5602,384400.0
2014-12-24 12:50:00,26.97,27.04,26.97,27.0,526000.0,20.5602,20.6136,20.5602,20.5831,526000.0
2014-12-26 09:30:00,27.07,27.34,27.0,27.34,246800.0,20.6364,20.8423,20.5831,20.8423,246800.0
2014-12-26 09:40:00,27.33,27.39,27.27,27.32,271600.0,20.8346,20.8804,20.7889,20.827,271600.0
2014-12-26 09:50:00,27.32,27.42,27.3,27.34,245200.0,20.827,20.9032,20.8118,20.8423,245200.0
2014-12-26 10:00:00,27.35,27.42,27.29,27.4,140400.0,20.8499,20.9032,20.8041,20.888,140400.0
2014-12-26 10:10:00,27.37,27.38,27.26,27.3,211200.0,20.8651,20.8728,20.7813,20.8118,211200.0
2014-12-26 10:20:00,27.28,27.33,27.23,27.32,148400.0,20.7965,20.8346,20.7584,20.827,148400.0
2014-12-26 10:30:00,27.32,27.34,27.26,27.3,138400.0,20.827,20.8423,20.7813,20.8118,138400.0
2014-12-26 10:40:00,27.29,27.33,27.26,27.29,203600.0,20.8041,20.8346,20.7813,20.8041,203600.0
2014-12-26 10:50:00,27.28,27.35,27.25,27.25,254400.0,20.7965,20.8499,20.7737,20.7737,254400.0
2014-12-26 11:00:00,27.25,27.31,27.22,27.28,106800.0,20.7737,20.8194,20.7508,20.7965,106800.0
2014-12-26 11:10:00,27.29,27.37,27.25,27.26,143200.0,20.8041,20.8651,20.7737,20.7813,143200.0
2014-12-26 11:20:00,27.26,27.32,27.25,27.27,140400.0,20.7813,20.827,20.7737,20.7889,140400.0
2014-12-26 11:30:00,27.26,27.35,27.25,27.34,255200.0,20.7813,20.8499,20.7737,20.8423,255200.0
2014-12-26 11:40:00,27.32,27.37,27.3,27.31,134000.0,20.827,20.8651,20.8118,20.8194,134000.0
2014-12-26 11:50:00,27.3,27.4,27.28,27.39,154000.0,20.8118,20.888,20.7965,20.8804,154000.0
2014-12-26 12:00:00,27.39,27.39,27.31,27.34,148000.0,20.8804,20.8804,20.8194,20.8423,148000.0
2014-12-26 12:10:00,27.35,27.36,27.32,27.34,112000.0,20.8499,20.8575,20.827,20.8423,112000.0
2014-12-26 12:20:00,27.34,27.39,27.32,27.35,142400.0,20.8423,20.8804,20.827,20.8499,142400.0
2014-12-26 12:30:00,27.36,27.39,27.31,27.31,170400.0,20.8575,20.8804,20.8194,20.8194,170400.0
2014-12-26 12:40:00,27.31,27.33,27.3,27.32,109200.0,20.8194,20.8346,20.8118,20.827,109200.0
2014-12-26 12:50:00,27.32,27.33,27.27,27.29,90800.0,20.827,20.8346,20.7889,20.8041,90800.0
2014-12-26 13:00:00,27.28,27.32,27.27,27.3,74800.0,20.7965,20.827,20.7889,20.8118,74800.0
2014-12-26 13:10:00,27.29,27.35,27.29,27.35,105600.0,20.8041,20.8499,20.8041,20.8499,105600.0
2014-12-26 13:20:00,27.35,27.39,27.31,27.32,109600.0,20.8499,20.8804,20.8194,20.827,109600.0
2014-12-26 13:30:00,27.32,27.32,27.24,27.25,120400.0,20.827,20.827,20.766,20.7737,120400.0
2014-12-26 13:40:00,27.26,27.31,27.24,27.25,207200.0,20.7813,20.8194,20.766,20.7737,207200.0
2014-12-26 13:50:00,27.25,27.29,27.24,27.25,124400.0,20.7737,20.8041,20.766,20.7737,124400.0
2014-12-26 14:00:00,27.25,27.27,27.21,27.21,93600.0,20.7737,20.7889,20.7432,20.7432,93600.0
2014-12-26 14:10:00,27.21,27.23,27.18,27.23,89600.0,20.7432,20.7584,20.7203,20.7584,89600.0
2014-12-26 14:20:00,27.23,27.29,27.22,27.26,130800.0,20.7584,20.8041,20.7508,20.7813,130800.0
2014-12-26 14:30:00,27.26,27.3,27.23,27.24,129200.0,20.7813,20.8118,20.7584,20.766,129200.0
2014-12-26 14:40:00,27.25,27.33,27.24,27.28,197600.0,20.7737,20.8346,20.766,20.7965,197600.0
2014-12-26 14:50:00,27.28,27.31,27.26,27.31,126800.0,20.7965,20.8194,20.7813,20.8194,126800.0
2014-12-26 15:00:00,27.31,27.32,27.24,27.26,146000.0,20.8194,20.827,20.766,20.7813,146000.0
2014-12-26 15:10:00,27.25,27.28,27.23,27.25,224800.0,20.7737,20.7965,20.7584,20.7737,224800.0
2014-12-26 15:20:00,27.25,27.25,27.23,27.25,258800.0,20.7737,20.7737,20.7584,20.7737,258800.0
2014-12-26 15:30:00,27.25,27.27,27.24,27.27,301600.0,20.7737,20.7889,20.766,20.7889,301600.0
2014-12-26 15:40:00,27.27,27.34,27.27,27.33,272000.0,20.7889,20.8423,20.7889,20.8346,272000.0
2014-12-26 15:50:00,27.32,27.34,27.29,27.32,628400.0,20.827,20.8423,20.8041,20.827,628400.0
2014-12-29 09:30:00,27.28,27.5,27.27,27.42,399600.0,20.7965,20.9642,20.7889,20.9032,399600.0
2014-12-29 09:40:00,27.44,27.57,27.36,27.55,371200.0,20.9185,21.0176,20.8575,21.0024,371200.0
2014-12-29 09:50:00,27.56,27.62,27.47,27.51,252000.0,21.01,21.0557,20.9414,20.9719,252000.0
2014-12-29 10:00:00,27.52,27.53,27.45,27.49,186000.0,20.9795,20.9871,20.9261,20.9566,186000.0
2014-12-29 10:10:00,27.49,27.49,27.42,27.42,174800.0,20.9566,20.9566,20.9032,20.9032,174800.0
2014-12-29 10:20:00,27.42,27.46,27.4,27.45,83600.0,20.9032,20.9337,20.888,20.9261,83600.0
2014-12-29 10:30:00,27.44,27.48,27.4,27.43,135600.0,20.9185,20.949,20.888,20.9109,135600.0
2014-12-29 10:40:00,27.43,27.45,27.41,27.44,81600.0,20.9109,20.9261,20.8956,20.9185,81600.0
2014-12-29 10:50:00,27.44,27.5,27.42,27.48,194400.0,20.9185,20.9642,20.9032,20.949,194400.0
2014-12-29 11:00:00,27.47,27.48,27.42,27.43,105200.0,20.9414,20.949,20.9032,20.9109,105200.0
2014-12-29 11:10:00,27.43,27.46,27.42,27.43,105200.0,20.9109,20.9337,20.9032,20.9109,105200.0
2014-12-29 11:20:00,27.42,27.45,27.42,27.43,122800.0,20.9032,20.9261,20.9032,20.9109,122800.0
2014-12-29 11:30:00,27.45,27.5,27.45,27.46,153600.0,20.9261,20.9642,20.9261,20.9337,153600.0
2014-12-29 11:40:00,27.46,27.51,27.44,27.5,143200.0,20.9337,20.9719,20.9185,20.9642,143200.0
2014-12-29 11:50:00,27.5,27.5,27.47,27.5,71600.0,20.9642,20.9642,20.9414,20.9642,71600.0
2014-12-29 12:00:00,27.5,27.53,27.48,27.48,146000.0,20.9642,20.9871,20.949,20.949,146000.0
2014-12-29 12:10:00,27.49,27.52,27.47,27.52,132400.0,20.9566,20.9795,20.9414,20.9795,132400.0
2014-12-29 12:20:00,27.52,27.54,27.48,27.51,100000.0,20.9795,20.9947,20.949,20.9719,100000.0
2014-12-29 12:30:00,27.51,27.53,27.5,27.52,88000.0,20.9719,20.9871,20.9642,20.9795,88000.0
2014-12-29 12:40:00,27.53,27.53,27.5,27.53,88400.0,20.9871,20.9871,20.9642,20.9871,88400.0
2014-12-29 12:50:00,27.53,27.53,27.51,27.52,84800.0,20.9871,20.9871,20.9719,20.9795,84800.0
2014-12-29 13:00:00,27.51,27.52,27.46,27.5,104800.0,20.9719,20.9795,20.9337,20.9642,104800.0
2014-12-29 13:10:00,27.51,27.56,27.5,27.55,79200.0,20.9719,21.01,20.9642,21.0024,79200.0
2014-12-29 13:20:00,27.55,27.56,27.52,27.54,68800.0,21.0024,21.01,20.9795,20.9947,68800.0
2014-12-29 13:30:00,27.54,27.59,27.54,27.58,96400.0,20.9947,21.0328,20.9947,21.0252,96400.0
2014-12-29 13:40:00,27.58,27.61,27.58,27.61,87200.0,21.0252,21.0481,21.0252,21.0481,87200.0
2014-12-29 13:50:00,27.61,27.66,27.61,27.64,183600.0,21.0481,21.0862,21.0481,21.071,183600.0
2014-12-29 14:00:00,27.64,27.7,27.63,27.67,148000.0,21.071,21.1167,21.0633,21.0938,148000.0
2014-12-29 14:10:00,27.67,27.71,27.66,27.67,140000.0,21.0938,21.1243,21.0862,21.0938,140000.0
2014-12-29 14:20:00,27.67,27.67,27.61,27.67,150400.0,21.0938,21.0938,21.0481,21.0938,150400.0
2014-12-29 14:30:00,27.68,27.68,27.61,27.61,128400.0,21.1015,21.1015,21.0481,21.0481,128400.0
2014-12-29 14:40:00,27.61,27.62,27.55,27.56,161200.0,21.0481,21.0557,21.0024,21.01,161200.0
2014-12-29 14:50:00,27.56,27.63,27.55,27.63,157600.0,21.01,21.0633,21.0024,21.0633,157600.0
2014-12-29 15:00:00,27.62,27.68,27.59,27.66,142400.0,21.0557,21.1015,21.0328,21.0862,142400.0
2014-12-29 15:10:00,27.65,27.66,27.63,27.64,258400.0,21.0786,21.0862,21.0633,21.071,258400.0
2014-12-29 15:20:00,27.64,27.69,27.64,27.67,181200.0,21.071,21.1091,21.071,21.0938,181200.0
2014-12-29 15:30:00,27.67,27.67,27.63,27.64,142800.0,21.0938,21.0938,21.0633,21.071,142800.0
2014-12-29 15:40:00,27.64,27.65,27.63,27.65,209600.0,21.071,21.0786,21.0633,21.0786,209600.0
2014-12-29 15:50:00,27.65,27.68,27.63,27.63,537600.0,21.0786,21.1015,21.0633,21.0633,537600.0
2014-12-30 09:30:00,27.61,27.61,27.32,27.39,138400.0,21.0481,21.0481,20.827,20.8804,138400.0
2014-12-30 09:40:00,27.39,27.42,27.32,27.32,81200.0,20.8804,20.9032,20.827,20.827,81200.0
2014-12-30 09:50:00,27.31,27.42,27.26,27.31,183200.0,20.8194,20.9032,20.7813,20.8194,183200.0
2014-12-30 10:00:00,27.32,27.41,27.32,27.41,83200.0,20.827,20.8956,20.827,20.8956,83200.0
2014-12-30 10:10:00,27.41,27.42,27.39,27.41,107600.0,20.8956,20.9032,20.8804,20.8956,107600.0
2014-12-30 10:20:00,27.4,27.4,27.31,27.32,128000.0,20.888,20.888,20.8194,20.827,128000.0
2014-12-30 10:30:00,27.31,27.35,27.31,27.34,75600.0,20.8194,20.8499,20.8194,20.8423,75600.0
2014-12-30 10:40:00,27.35,27.39,27.33,27.38,109600.0,20.8499,20.8804,20.8346,20.8728,109600.0
2014-12-30 10:50:00,27.39,27.39,27.33,27.35,153600.0,20.8804,20.8804,20.8346,20.8499,153600.0
2014-12-30 11:00:00,27.35,27.36,27.3,27.3,111200.0,20.8499,20.8575,20.8118,20.8118,111200.0
2014-12-30 11:10:00,27.3,27.3,27.24,27.25,79600.0,20.8118,20.8118,20.766,20.7737,79600.0
2014-12-30 11:20:00,27.25,27.27,27.19,27.21,256000.0,20.7737,20.7889,20.7279,20.7432,256000.0
2014-12-30 11:30:00,27.22,27.22,27.15,27.18,168000.0,20.7508,20.7508,20.6974,20.7203,168000.0
2014-12-30 11:40:00,27.19,27.19,27.15,27.16,114400.0,20.7279,20.7279,20.6974,20.705,114400.0
2014-12-30 11:50:00,27.16,27.23,27.16,27.21,127600.0,20.705,20.7584,20.705,20.7432,127600.0
2014-12-30 12:00:00,27.21,27.25,27.21,27.25,73600.0,20.7432,20.7737,20.7432,20.7737,73600.0
2014-12-30 12:10:00,27.25,27.25,27.23,27.24,89600.0,20.7737,20.7737,20.7584,20.766,89600.0
2014-12-30 12:20:00,27.24,27.25,27.22,27.22,115200.0,20.766,20.7737,20.7508,20.7508,115200.0
2014-12-30 12:30:00,27.22,27.23,27.17,27.17,60000.0,20.7508,20.7584,20.7127,20.7127,60000.0
2014-12-30 12:40:00,27.17,27.17,27.14,27.15,46400.0,20.7127,20.7127,20.6898,20.6974,46400.0
2014-12-30 12:50:00,27.15,27.15,27.1,27.11,82800.0,20.6974,20.6974,20.6593,20.6669,82800.0
2014-12-30 13:00:00,27.1,27.1,27.06,27.09,70800.0,20.6593,20.6593,20.6288,20.6517,70800.0
2014-12-30 13:10:00,27.09,27.09,27.0,27.0,129200.0,20.6517,20.6517,20.5831,20.5831,129200.0
2014-12-30 13:20:00,27.0,27.02,26.99,27.0,92400.0,20.5831,20.5983,20.5754,20.5831,92400.0
2014-12-30 13:30:00,27.0,27.02,26.91,26.92,212800.0,20.5831,20.5983,20.5145,20.5221,212800.0
2014-12-30 13:40:00,26.92,26.99,26.92,26.97,108000.0,20.5221,20.5754,20.5221,20.5602,108000.0
2014-12-30 13:50:00,26.97,26.97,26.91,26.92,75200.0,20.5602,20.5602,20.5145,20.5221,75200.0
2014-12-30 14:00:00,26.92,26.98,26.92,26.96,70800.0,20.5221,20.5678,20.5221,20.5526,70800.0
2014-12-30 14:10:00,26.96,26.98,26.94,26.96,56400.0,20.5526,20.5678,20.5373,20.5526,56400.0
2014-12-30 14:20:00,26.96,26.98,26.94,26.96,64800.0,20.5526,20.5678,20.5373,20.5526,64800.0
2014-12-30 14:30:00,26.97,27.0,26.95,26.99,54800.0,20.5602,20.5831,20.545,20.5754,54800.0
2014-12-30 14:40:00,27.0,27.02,26.98,27.0,98800.0,20.5831,20.5983,20.5678,20.5831,98800.0
2014-12-30 14:50:00,27.0,27.03,27.0,27.01,77200.0,20.5831,20.6059,20.5831,20.5907,77200.0
2014-12-30 15:00:00,27.02,27.05,27.0,27.03,97600.0,20.5983,20.6212,20.5831,20.6059,97600.0
2014-12-30 15:10:00,27.03,27.05,26.97,26.99,77600.0,20.6059,20.6212,20.5602,20.5754,77600.0
2014-12-30 15:20:00,26.99,27.0,26.97,26.97,112800.0,20.5754,20.5831,20.5602,20.5602,112800.0
2014-12-30 15:30:00,26.97,26.98,26.95,26.96,128800.0,20.5602,20.5678,20.545,20.5526,128800.0
2014-12-30 15:40:00,26.96,26.97,26.93,26.96,222400.0,20.5526,20.5602,20.5297,20.5526,222400.0
2014-12-30 15:50:00,26.96,26.98,26.95,26.97,349200.0,20.5526,20.5678,20.545,20.5602,349200.0
2014-12-31 09:30:00,26.96,27.1,26.96,27.03,153600.0,20.5526,20.6593,20.5526,20.6059,153600.0
2014-12-31 09:40:00,27.01,27.08,26.99,27.0,124000.0,20.5907,20.6441,20.5754,20.5831,124000.0
2014-12-31 09:50:00,27.0,27.06,26.97,27.0,101200.0,20.5831,20.6288,20.5602,20.5831,101200.0
2014-12-31 10:00:00,27.02,27.09,26.98,27.0,79200.0,20.5983,20.6517,20.5678,20.5831,79200.0
2014-12-31 10:10:00,26.99,27.03,26.96,26.99,64800.0,20.5754,20.6059,20.5526,20.5754,64800.0
2014-12-31 10:20:00,26.99,27.0,26.94,27.0,102800.0,20.5754,20.5831,20.5373,20.5831,102800.0
2014-12-31 10:30:00,26.99,27.08,26.99,27.04,123600.0,20.5754,20.6441,20.5754,20.6136,123600.0
2014-12-31 10:40:00,27.04,27.1,27.03,27.04,124400.0,20.6136,20.6593,20.6059,20.6136,124400.0
2014-12-31 10:50:00,27.05,27.08,27.05,27.06,57200.0,20.6212,20.6441,20.6212,20.6288,57200.0
2014-12-31 11:00:00,27.06,27.08,27.04,27.07,134000.0,20.6288,20.6441,20.6136,20.6364,134000.0
2014-12-31 11:10:00,27.07,27.12,27.07,27.1,78000.0,20.6364,20.6745,20.6364,20.6593,78000.0
2014-12-31 11:20:00,27.1,27.1,27.03,27.04,53200.0,20.6593,20.6593,20.6059,20.6136,53200.0
2014-12-31 11:30:00,27.04,27.04,27.0,27.0,72800.0,20.6136,20.6136,20.5831,20.5831,72800.0
2014-12-31 11:40:00,27.0,27.03,26.97,27.0,82000.0,20.5831,20.6059,20.5602,20.5831,82000.0
2014-12-31 11:50:00,27.01,27.01,26.97,26.97,70000.0,20.5907,20.5907,20.5602,20.5602,70000.0
2014-12-31 12:00:00,26.98,26.99,26.9,26.9,67600.0,20.5678,20.5754,20.5068,20.5068,67600.0
2014-12-31 12:10:00,26.9,26.95,26.9,26.93,74400.0,20.5068,20.545,20.5068,20.5297,74400.0
2014-12-31 12:20:00,26.92,26.92,26.83,26.88,72400.0,20.5221,20.5221,20.4535,20.4916,72400.0
2014-12-31 12:30:00,26.87,26.91,26.85,26.86,56800.0,20.484,20.5145,20.4687,20.4763,56800.0
2014-12-31 12:40:00,26.85,26.9,26.83,26.87,102400.0,20.4687,20.5068,20.4535,20.484,102400.0
2014-12-31 12:50:00,26.86,26.86,26.82,26.84,74800.0,20.4763,20.4763,20.4458,20.4611,74800.0
2014-12-31 13:00:00,26.83,26.92,26.83,26.88,52400.0,20.4535,20.5221,20.4535,20.4916,52400.0
2014-12-31 13:10:00,26.88,26.89,26.84,26.86,42000.0,20.4916,20.4992,20.4611,20.4763,42000.0
2014-12-31 13:20:00,26.86,26.87,26.83,26.85,44400.0,20.4763,20.484,20.4535,20.4687,44400.0
2014-12-31 13:30:00,26.84,26.85,26.81,26.82,133600.0,20.4611,20.4687,20.4382,20.4458,133600.0
2014-12-31 13:40:00,26.83,26.85,26.8,26.84,44000.0,20.4535,20.4687,20.4306,20.4611,44000.0
2014-12-31 13:50:00,26.84,26.84,26.75,26.79,108000.0,20.4611,20.4611,20.3925,20.423,108000.0
2014-12-31 14:00:00,26.79,26.82,26.77,26.78,73600.0,20.423,20.4458,20.4077,20.4154,73600.0
2014-12-31 14:10:00,26.78,26.78,26.7,26.72,70800.0,20.4154,20.4154,20.3544,20.3696,70800.0
2014-12-31 14:20:00,26.72,26.74,26.69,26.71,101200.0,20.3696,20.3849,20.3467,20.362,101200.0
2014-12-31 14:30:00,26.71,26.73,26.66,26.66,197200.0,20.362,20.3772,20.3239,20.3239,197200.0
2014-12-31 14:40:00,26.65,26.73,26.64,26.66,190400.0,20.3163,20.3772,20.3086,20.3239,190400.0
2014-12-31 14:50:00,26.66,26.75,26.66,26.72,114400.0,20.3239,20.3925,20.3239,20.3696,114400.0
2014-12-31 15:00:00,26.72,26.73,26.68,26.71,90800.0,20.3696,20.3772,20.3391,20.362,90800.0
2014-12-31 15:10:00,26.71,26.71,26.67,26.68,122000.0,20.362,20.362,20.3315,20.3391,122000.0
2014-12-31 15:20:00,26.68,26.74,26.68,26.72,118000.0,20.3391,20.3849,20.3391,20.3696,118000.0
2014-12-31 15:30:00,26.71,26.73,26.69,26.7,92800.0,20.362,20.3772,20.3467,20.3544,92800.0
2014-12-31 15:40:00,26.7,26.7,26.6,26.6,249200.0,20.3544,20.3544,20.2781,20.2781,249200.0
2014-12-31 15:50:00,26.59,26.61,26.55,26.57,488800.0,20.2705,20.2858,20.24,20.2553,488800.0
2015-01-02 09:30:00,26.66,26.78,26.65,26.71,153200.0,20.3239,20.4154,20.3163,20.362,153200.0
2015-01-02 09:40:00,26.7,26.75,26.6,26.63,134400.0,20.3544,20.3925,20.2781,20.301,134400.0
2015-01-02 09:50:00,26.62,26.68,26.58,26.62,76400.0,20.2934,20.3391,20.2629,20.2934,76400.0
2015-01-02 10:00:00,26.63,26.65,26.52,26.52,108000.0,20.301,20.3163,20.2171,20.2171,108000.0
2015-01-02 10:10:00,26.53,26.66,26.53,26.62,89600.0,20.2248,20.3239,20.2248,20.2934,89600.0
2015-01-02 10:20:00,26.6,26.7,26.58,26.61,243200.0,20.2781,20.3544,20.2629,20.2858,243200.0
2015-01-02 10:30:00,26.62,26.68,26.58,26.63,125600.0,20.2934,20.3391,20.2629,20.301,125600.0
2015-01-02 10:40:00,26.63,26.64,26.57,26.64,72400.0,20.301,20.3086,20.2553,20.3086,72400.0
2015-01-02 10:50:00,26.63,26.67,26.61,26.65,51600.0,20.301,20.3315,20.2858,20.3163,51600.0
2015-01-02 11:00:00,26.63,26.65,26.61,26.65,44000.0,20.301,20.3163,20.2858,20.3163,44000.0
2015-01-02 11:10:00,26.64,26.66,26.59,26.61,86800.0,20.3086,20.3239,20.2705,20.2858,86800.0
2015-01-02 11:20:00,26.63,26.65,26.59,26.6,67200.0,20.301,20.3163,20.2705,20.2781,67200.0
2015-01-02 11:30:00,26.61,26.64,26.59,26.59,50800.0,20.2858,20.3086,20.2705,20.2705,50800.0
2015-01-02 11:40:00,26.59,26.61,26.53,26.53,90400.0,20.2705,20.2858,20.2248,20.2248,90400.0
2015-01-02 11:50:00,26.52,26.54,26.5,26.5,60800.0,20.2171,20.2324,20.2019,20.2019,60800.0
2015-01-02 12:00:00,26.51,26.57,26.5,26.54,78800.0,20.2095,20.2553,20.2019,20.2324,78800.0
2015-01-02 12:10:00,26.54,26.56,26.48,26.5,75200.0,20.2324,20.2476,20.1867,20.2019,75200.0
2015-01-02 12:20:00,26.5,26.54,26.45,26.53,215200.0,20.2019,20.2324,20.1638,20.2248,215200.0
2015-01-02 12:30:00,26.52,26.59,26.52,26.58,128400.0,20.2171,20.2705,20.2171,20.2629,128400.0
2015-01-02 12:40:00,26.59,26.59,26.49,26.5,65600.0,20.2705,20.2705,20.1943,20.2019,65600.0
2015-01-02 12:50:00,26.5,26.51,26.47,26.47,52000.0,20.2019,20.2095,20.179,20.179,52000.0
2015-01-02 13:00:00,26.48,26.52,26.4,26.42,143600.0,20.1867,20.2171,20.1257,20.1409,143600.0
2015-01-02 13:10:00,26.43,26.45,26.4,26.43,60400.0,20.1485,20.1638,20.1257,20.1485,60400.0
2015-01-02 13:20:00,26.45,26.46,26.36,26.36,51600.0,20.1638,20.1714,20.0952,20.0952,51600.0
2015-01-02 13:30:00,26.36,26.39,26.35,26.39,48400.0,20.0952,20.118,20.0876,20.118,48400.0
2015-01-02 13:40:00,26.39,26.44,26.39,26.43,113600.0,20.118,20.1562,20.118,20.1485,113600.0
2015-01-02 13:50:00,26.43,26.46,26.41,26.43,80800.0,20.1485,20.1714,20.1333,20.1485,80800.0
2015-01-02 14:00:00,26.43,26.52,26.43,26.51,73200.0,20.1485,20.2171,20.1485,20.2095,73200.0
2015-01-02 14:10:00,26.52,26.53,26.48,26.48,76800.0,20.2171,20.2248,20.1867,20.1867,76800.0
2015-01-02 14:20:00,26.49,26.52,26.45,26.47,81200.0,20.1943,20.2171,20.1638,20.179,81200.0
2015-01-02 14:30:00,26.48,26.52,26.47,26.51,55200.0,20.1867,20.2171,20.179,20.2095,55200.0
2015-01-02 14:40:00,26.52,26.55,26.5,26.54,52800.0,20.2171,20.24,20.2019,20.2324,52800.0
2015-01-02 14:50:00,26.54,26.56,26.52,26.53,48800.0,20.2324,20.2476,20.2171,20.2248,48800.0
2015-01-02 15:00:00,26.52,26.54,26.5,26.53,60800.0,20.2171,20.2324,20.2019,20.2248,60800.0
2015-01-02 15:10:00,26.53,26.53,26.46,26.49,136400.0,20.2248,20.2248,20.1714,20.1943,136400.0
2015-01-02 15:20:00,26.49,26.57,26.49,26.57,132400.0,20.1943,20.2553,20.1943,20.2553,132400.0
2015-01-02 15:30:00,26.58,26.62,26.57,26.6,215600.0,20.2629,20.2934,20.2553,20.2781,215600.0
2015-01-02 15:40:00,26.61,26.7,26.59,26.7,302000.0,20.2858,20.3544,20.2705,20.3544,302000.0
2015-01-02 15:50:00,26.7,26.71,26.66,26.66,523600.0,20.3544,20.362,20.3239,20.3239,523600.0
2015-01-05 09:30:00,26.65,26.69,26.58,26.64,183600.0,20.3163,20.3467,20.2629,20.3086,183600.0
2015-01-05 09:40:00,26.64,26.68,26.6,26.63,126000.0,20.3086,20.3391,20.2781,20.301,126000.0
2015-01-05 09:50:00,26.63,26.65,26.59,26.59,63600.0,20.301,20.3163,20.2705,20.2705,63600.0
2015-01-05 10:00:00,26.59,26.63,26.58,26.6,94000.0,20.2705,20.301,20.2629,20.2781,94000.0
2015-01-05 10:10:00,26.6,26.64,26.56,26.62,83600.0,20.2781,20.3086,20.2476,20.2934,83600.0
2015-01-05 10:20:00,26.62,26.65,26.57,26.58,209200.0,20.2934,20.3163,20.2553,20.2629,209200.0
2015-01-05 10:30:00,26.57,26.57,26.48,26.49,97600.0,20.2553,20.2553,20.1867,20.1943,97600.0
2015-01-05 10:40:00,26.48,26.56,26.45,26.56,85600.0,20.1867,20.2476,20.1638,20.2476,85600.0
2015-01-05 10:50:00,26.55,26.56,26.49,26.5,113600.0,20.24,20.2476,20.1943,20.2019,113600.0
2015-01-05 11:00:00,26.5,26.53,26.49,26.5,158400.0,20.2019,20.2248,20.1943,20.2019,158400.0
2015-01-05 11:10:00,26.5,26.5,26.43,26.43,252800.0,20.2019,20.2019,20.1485,20.1485,252800.0
2015-01-05 11:20:00,26.43,26.45,26.4,26.42,182000.0,20.1485,20.1638,20.1257,20.1409,182000.0
2015-01-05 11:30:00,26.43,26.51,26.4,26.5,141600.0,20.1485,20.2095,20.1257,20.2019,141600.0
2015-01-05 11:40:00,26.5,26.55,26.5,26.52,98800.0,20.2019,20.24,20.2019,20.2171,98800.0
2015-01-05 11:50:00,26.51,26.53,26.47,26.49,122800.0,20.2095,20.2248,20.179,20.1943,122800.0
2015-01-05 12:00:00,26.49,26.51,26.47,26.47,67600.0,20.1943,20.2095,20.179,20.179,67600.0
2015-01-05 12:10:00,26.48,26.49,26.44,26.45,56800.0,20.1867,20.1943,20.1562,20.1638,56800.0
2015-01-05 12:20:00,26.45,26.49,26.42,26.44,132800.0,20.1638,20.1943,20.1409,20.1562,132800.0
2015-01-05 12:30:00,26.44,26.44,26.38,26.41,185200.0,20.1562,20.1562,20.1104,20.1333,185200.0
2015-01-05 12:40:00,26.41,26.42,26.38,26.38,68800.0,20.1333,20.1409,20.1104,20.1104,68800.0
2015-01-05 12:50:00,26.38,26.4,26.36,26.39,122400.0,20.1104,20.1257,20.0952,20.118,122400.0
2015-01-05 13:00:00,26.39,26.43,26.37,26.4,77600.0,20.118,20.1485,20.1028,20.1257,77600.0
2015-01-05 13:10:00,26.4,26.42,26.37,26.4,82400.0,20.1257,20.1409,20.1028,20.1257,82400.0
2015-01-05 13:20:00,26.4,26.42,26.38,26.39,120000.0,20.1257,20.1409,20.1104,20.118,120000.0
2015-01-05 13:30:00,26.38,26.43,26.37,26.41,156400.0,20.1104,20.1485,20.1028,20.1333,156400.0
2015-01-05 13:40:00,26.41,26.46,26.4,26.44,91200.0,20.1333,20.1714,20.1257,20.1562,91200.0
2015-01-05 13:50:00,26.44,26.48,26.42,26.46,124800.0,20.1562,20.1867,20.1409,20.1714,124800.0
2015-01-05 14:00:00,26.46,26.46,26.36,26.4,188400.0,20.1714,20.1714,20.0952,20.1257,188400.0
2015-01-05 14:10:00,26.38,26.41,26.34,26.36,88400.0,20.1104,20.1333,20.0799,20.0952,88400.0
2015-01-05 14:20:00,26.37,26.41,26.37,26.39,79600.0,20.1028,20.1333,20.1028,20.118,79600.0
2015-01-05 14:30:00,26.39,26.39,26.36,26.36,91600.0,20.118,20.118,20.0952,20.0952,91600.0
2015-01-05 14:40:00,26.36,26.39,26.33,26.33,125200.0,20.0952,20.118,20.0723,20.0723,125200.0
2015-01-05 14:50:00,26.33,26.36,26.31,26.31,317200.0,20.0723,20.0952,20.0571,20.0571,317200.0
2015-01-05 15:00:00,26.3,26.4,26.3,26.39,148800.0,20.0494,20.1257,20.0494,20.118,148800.0
2015-01-05 15:10:00,26.38,26.43,26.36,26.37,125600.0,20.1104,20.1485,20.0952,20.1028,125600.0
2015-01-05 15:20:00,26.36,26.39,26.34,26.34,130800.0,20.0952,20.118,20.0799,20.0799,130800.0
2015-01-05 15:30:00,26.35,26.38,26.35,26.38,142000.0,20.0876,20.1104,20.0876,20.1104,142000.0
2015-01-05 15:40:00,26.37,26.42,26.36,26.42,294000.0,20.1028,20.1409,20.0952,20.1409,294000.0
2015-01-05 15:50:00,26.42,26.47,26.39,26.4,471200.0,20.1409,20.179,20.118,20.1257,471200.0
2015-01-06 09:30:00,26.48,26.67,26.44,26.6,315600.0,20.1867,20.3315,20.1562,20.2781,315600.0
2015-01-06 09:40:00,26.61,26.72,26.59,26.7,113200.0,20.2858,20.3696,20.2705,20.3544,113200.0
2015-01-06 09:50:00,26.7,26.85,26.69,26.8,165600.0,20.3544,20.4687,20.3467,20.4306,165600.0
2015-01-06 10:00:00,26.8,26.81,26.69,26.75,218000.0,20.4306,20.4382,20.3467,20.3925,218000.0
2015-01-06 10:10:00,26.75,26.92,26.71,26.88,403200.0,20.3925,20.5221,20.362,20.4916,403200.0
2015-01-06 10:20:00,26.89,26.98,26.88,26.96,223600.0,20.4992,20.5678,20.4916,20.5526,223600.0
2015-01-06 10:30:00,26.96,26.97,26.87,26.9,244000.0,20.5526,20.5602,20.484,20.5068,244000.0
2015-01-06 10:40:00,26.89,26.93,26.83,26.86,333200.0,20.4992,20.5297,20.4535,20.4763,333200.0
2015-01-06 10:50:00,26.86,26.87,26.82,26.84,169600.0,20.4763,20.484,20.4458,20.4611,169600.0
2015-01-06 11:00:00,26.83,26.83,26.73,26.8,292000.0,20.4535,20.4535,20.3772,20.4306,292000.0
2015-01-06 11:10:00,26.81,26.89,26.79,26.81,371200.0,20.4382,20.4992,20.423,20.4382,371200.0
2015-01-06 11:20:00,26.8,26.86,26.77,26.78,161200.0,20.4306,20.4763,20.4077,20.4154,161200.0
2015-01-06 11:30:00,26.78,26.79,26.72,26.75,165200.0,20.4154,20.423,20.3696,20.3925,165200.0
2015-01-06 11:40:00,26.74,26.77,26.65,26.65,190400.0,20.3849,20.4077,20.3163,20.3163,190400.0
2015-01-06 11:50:00,26.65,26.74,26.65,26.7,147600.0,20.3163,20.3849,20.3163,20.3544,147600.0
2015-01-06 12:00:00,26.7,26.73,26.67,26.7,110400.0,20.3544,20.3772,20.3315,20.3544,110400.0
2015-01-06 12:10:00,26.69,26.71,26.64,26.65,54800.0,20.3467,20.362,20.3086,20.3163,54800.0
2015-01-06 12:20:00,26.64,26.64,26.6,26.62,66400.0,20.3086,20.3086,20.2781,20.2934,66400.0
2015-01-06 12:30:00,26.62,26.67,26.6,26.67,101600.0,20.2934,20.3315,20.2781,20.3315,101600.0
2015-01-06 12:40:00,26.68,26.7,26.61,26.63,140000.0,20.3391,20.3544,20.2858,20.301,140000.0
2015-01-06 12:50:00,26.63,26.65,26.6,26.61,162800.0,20.301,20.3163,20.2781,20.2858,162800.0
2015-01-06 13:00:00,26.61,26.64,26.57,26.6,204000.0,20.2858,20.3086,20.2553,20.2781,204000.0
2015-01-06 13:10:00,26.61,26.62,26.56,26.57,85200.0,20.2858,20.2934,20.2476,20.2553,85200.0
2015-01-06 13:20:00,26.56,26.57,26.48,26.51,94400.0,20.2476,20.2553,20.1867,20.2095,94400.0
2015-01-06 13:30:00,26.5,26.55,26.5,26.52,136000.0,20.2019,20.24,20.2019,20.2171,136000.0
2015-01-06 13:40:00,26.52,26.53,26.49,26.53,139200.0,20.2171,20.2248,20.1943,20.2248,139200.0
2015-01-06 13:50:00,26.53,26.54,26.5,26.53,357600.0,20.2248,20.2324,20.2019,20.2248,357600.0
2015-01-06 14:00:00,26.53,26.56,26.5,26.52,134000.0,20.2248,20.2476,20.2019,20.2171,134000.0
2015-01-06 14:10:00,26.52,26.53,26.49,26.52,88400.0,20.2171,20.2248,20.1943,20.2171,88400.0
2015-01-06 14:20:00,26.52,26.56,26.52,26.55,141600.0,20.2171,20.2476,20.2171,20.24,141600.0
2015-01-06 14:30:00,26.55,26.55,26.51,26.54,114400.0,20.24,20.24,20.2095,20.2324,114400.0
2015-01-06 14:40:00,26.54,26.65,26.54,26.63,208000.0,20.2324,20.3163,20.2324,20.301,208000.0
2015-01-06 14:50:00,26.63,26.68,26.6,26.65,181200.0,20.301,20.3391,20.2781,20.3163,181200.0
2015-01-06 15:00:00,26.64,26.65,26.6,26.61,247600.0,20.3086,20.3163,20.2781,20.2858,247600.0
2015-01-06 15:10:00,26.61,26.63,26.59,26.61,416800.0,20.2858,20.301,20.2705,20.2858,416800.0
2015-01-06 15:20:00,26.61,26.63,26.59,26.61,453200.0,20.2858,20.301,20.2705,20.2858,453200.0
2015-01-06 15:30:00,26.61,26.61,26.57,26.58,420800.0,20.2858,20.2858,20.2553,20.2629,420800.0
2015-01-06 15:40:00,26.58,26.61,26.54,26.6,388000.0,20.2629,20.2858,20.2324,20.2781,388000.0
2015-01-06 15:50:00,26.6,26.61,26.47,26.5,422800.0,20.2781,20.2858,20.179,20.2019,422800.0
2015-01-07 09:30:00,26.9,26.99,26.52,26.64,321200.0,20.5068,20.5754,20.2171,20.3086,321200.0
2015-01-07 09:40:00,26.62,26.71,26.61,26.65,167200.0,20.2934,20.362,20.2858,20.3163,167200.0
2015-01-07 09:50:00,26.64,26.74,26.64,26.74,133600.0,20.3086,20.3849,20.3086,20.3849,133600.0
2015-01-07 10:00:00,26.74,26.75,26.62,26.63,139200.0,20.3849,20.3925,20.2934,20.301,139200.0
2015-01-07 10:10:00,26.63,26.68,26.6,26.67,111200.0,20.301,20.3391,20.2781,20.3315,111200.0
2015-01-07 10:20:00,26.68,26.7,26.67,26.67,73600.0,20.3391,20.3544,20.3315,20.3315,73600.0
2015-01-07 10:30:00,26.66,26.7,26.63,26.63,146800.0,20.3239,20.3544,20.301,20.301,146800.0
2015-01-07 10:40:00,26.63,26.69,26.59,26.68,138400.0,20.301,20.3467,20.2705,20.3391,138400.0
2015-01-07 10:50:00,26.68,26.72,26.68,26.69,89200.0,20.3391,20.3696,20.3391,20.3467,89200.0
2015-01-07 11:00:00,26.69,26.69,26.59,26.62,179600.0,20.3467,20.3467,20.2705,20.2934,179600.0
2015-01-07 11:10:00,26.62,26.65,26.59,26.61,204000.0,20.2934,20.3163,20.2705,20.2858,204000.0
2015-01-07 11:20:00,26.61,26.62,26.56,26.58,74000.0,20.2858,20.2934,20.2476,20.2629,74000.0
2015-01-07 11:30:00,26.58,26.64,26.57,26.64,134800.0,20.2629,20.3086,20.2553,20.3086,134800.0
2015-01-07 11:40:00,26.64,26.7,26.63,26.7,199600.0,20.3086,20.3544,20.301,20.3544,199600.0
2015-01-07 11:50:00,26.69,26.76,26.68,26.76,266800.0,20.3467,20.4001,20.3391,20.4001,266800.0
2015-01-07 12:00:00,26.77,26.82,26.76,26.77,309600.0,20.4077,20.4458,20.4001,20.4077,309600.0
2015-01-07 12:10:00,26.78,26.79,26.74,26.77,98400.0,20.4154,20.423,20.3849,20.4077,98400.0
2015-01-07 12:20:00,26.77,26.82,26.74,26.81,104800.0,20.4077,20.4458,20.3849,20.4382,104800.0
2015-01-07 12:30:00,26.81,26.85,26.8,26.85,64800.0,20.4382,20.4687,20.4306,20.4687,64800.0
2015-01-07 12:40:00,26.85,26.85,26.82,26.85,118000.0,20.4687,20.4687,20.4458,20.4687,118000.0
2015-01-07 12:50:00,26.85,26.86,26.83,26.84,110400.0,20.4687,20.4763,20.4535,20.4611,110400.0
2015-01-07 13:00:00,26.85,26.88,26.83,26.85,189600.0,20.4687,20.4916,20.4535,20.4687,189600.0
2015-01-07 13:10:00,26.84,26.91,26.84,26.9,148000.0,20.4611,20.5145,20.4611,20.5068,148000.0
2015-01-07 13:20:00,26.9,26.9,26.82,26.83,57600.0,20.5068,20.5068,20.4458,20.4535,57600.0
2015-01-07 13:30:00,26.82,26.88,26.82,26.86,57600.0,20.4458,20.4916,20.4458,20.4763,57600.0
2015-01-07 13:40:00,26.85,26.87,26.83,26.86,84000.0,20.4687,20.484,20.4535,20.4763,84000.0
2015-01-07 13:50:00,26.86,26.86,26.82,26.86,57200.0,20.4763,20.4763,20.4458,20.4763,57200.0
2015-01-07 14:00:00,26.84,26.86,26.79,26.83,109600.0,20.4611,20.4763,20.423,20.4535,109600.0
2015-01-07 14:10:00,26.83,26.85,26.75,26.79,180400.0,20.4535,20.4687,20.3925,20.423,180400.0
2015-01-07 14:20:00,26.78,26.84,26.78,26.82,69200.0,20.4154,20.4611,20.4154,20.4458,69200.0
2015-01-07 14:30:00,26.82,26.84,26.78,26.78,93200.0,20.4458,20.4611,20.4154,20.4154,93200.0
2015-01-07 14:40:00,26.78,26.78,26.72,26.75,82400.0,20.4154,20.4154,20.3696,20.3925,82400.0
2015-01-07 14:50:00,26.74,26.75,26.71,26.74,68400.0,20.3849,20.3925,20.362,20.3849,68400.0
2015-01-07 15:00:00,26.74,26.78,26.72,26.78,93200.0,20.3849,20.4154,20.3696,20.4154,93200.0
2015-01-07 15:10:00,26.78,26.78,26.73,26.75,115600.0,20.4154,20.4154,20.3772,20.3925,115600.0
2015-01-07 15:20:00,26.75,26.75,26.7,26.72,112400.0,20.3925,20.3925,20.3544,20.3696,112400.0
2015-01-07 15:30:00,26.72,26.73,26.68,26.7,151600.0,20.3696,20.3772,20.3391,20.3544,151600.0
2015-01-07 15:40:00,26.7,26.75,26.68,26.72,331200.0,20.3544,20.3925,20.3391,20.3696,331200.0
2015-01-07 15:50:00,26.72,26.73,26.7,26.73,400400.0,20.3696,20.3772,20.3544,20.3772,400400.0
2015-01-08 09:30:00,26.97,27.06,26.87,26.95,330800.0,20.5602,20.6288,20.484,20.545,330800.0
2015-01-08 09:40:00,26.93,26.98,26.93,26.96,116000.0,20.5297,20.5678,20.5297,20.5526,116000.0
2015-01-08 09:50:00,26.95,26.99,26.94,26.94,290800.0,20.545,20.5754,20.5373,20.5373,290800.0
2015-01-08 10:00:00,26.94,26.98,26.87,26.98,202800.0,20.5373,20.5678,20.484,20.5678,202800.0
2015-01-08 10:10:00,26.96,27.0,26.91,26.91,93200.0,20.5526,20.5831,20.5145,20.5145,93200.0
2015-01-08 10:20:00,26.91,26.96,26.88,26.89,85600.0,20.5145,20.5526,20.4916,20.4992,85600.0
2015-01-08 10:30:00,26.9,26.94,26.83,26.87,164800.0,20.5068,20.5373,20.4535,20.484,164800.0
2015-01-08 10:40:00,26.86,26.96,26.85,26.94,126800.0,20.4763,20.5526,20.4687,20.5373,126800.0
2015-01-08 10:50:00,26.95,26.95,26.91,26.95,66400.0,20.545,20.545,20.5145,20.545,66400.0
2015-01-08 11:00:00,26.96,27.02,26.96,26.96,192800.0,20.5526,20.5983,20.5526,20.5526,192800.0
2015-01-08 11:10:00,26.97,26.98,26.93,26.97,118400.0,20.5602,20.5678,20.5297,20.5602,118400.0
2015-01-08 11:20:00,26.97,26.99,26.93,26.94,120400.0,20.5602,20.5754,20.5297,20.5373,120400.0
2015-01-08 11:30:00,26.94,26.95,26.91,26.95,161600.0,20.5373,20.545,20.5145,20.545,161600.0
2015-01-08 11:40:00,26.95,26.97,26.92,26.94,131200.0,20.545,20.5602,20.5221,20.5373,131200.0
2015-01-08 11:50:00,26.93,26.97,26.93,26.96,71200.0,20.5297,20.5602,20.5297,20.5526,71200.0
2015-01-08 12:00:00,26.95,26.95,26.89,26.9,75600.0,20.545,20.545,20.4992,20.5068,75600.0
2015-01-08 12:10:00,26.89,26.92,26.86,26.92,66400.0,20.4992,20.5221,20.4763,20.5221,66400.0
2015-01-08 12:20:00,26.92,26.92,26.87,26.87,85200.0,20.5221,20.5221,20.484,20.484,85200.0
2015-01-08 12:30:00,26.87,26.9,26.87,26.9,47600.0,20.484,20.5068,20.484,20.5068,47600.0
2015-01-08 12:40:00,26.89,26.91,26.88,26.9,72400.0,20.4992,20.5145,20.4916,20.5068,72400.0
2015-01-08 12:50:00,26.9,26.92,26.87,26.91,46000.0,20.5068,20.5221,20.484,20.5145,46000.0
2015-01-08 13:00:00,26.91,26.94,26.89,26.93,56800.0,20.5145,20.5373,20.4992,20.5297,56800.0
2015-01-08 13:10:00,26.93,26.95,26.91,26.93,32000.0,20.5297,20.545,20.5145,20.5297,32000.0
2015-01-08 13:20:00,26.92,26.93,26.89,26.92,83200.0,20.5221,20.5297,20.4992,20.5221,83200.0
2015-01-08 13:30:00,26.92,26.93,26.89,26.91,55600.0,20.5221,20.5297,20.4992,20.5145,55600.0
2015-01-08 13:40:00,26.92,26.92,26.88,26.88,40000.0,20.5221,20.5221,20.4916,20.4916,40000.0
2015-01-08 13:50:00,26.89,26.91,26.84,26.87,74400.0,20.4992,20.5145,20.4611,20.484,74400.0
2015-01-08 14:00:00,26.87,26.88,26.83,26.87,74400.0,20.484,20.4916,20.4535,20.484,74400.0
2015-01-08 14:10:00,26.87,26.89,26.85,26.88,79200.0,20.484,20.4992,20.4687,20.4916,79200.0
2015-01-08 14:20:00,26.89,26.93,26.88,26.93,64400.0,20.4992,20.5297,20.4916,20.5297,64400.0
2015-01-08 14:30:00,26.93,26.99,26.93,26.99,115600.0,20.5297,20.5754,20.5297,20.5754,115600.0
2015-01-08 14:40:00,26.98,27.0,26.93,26.93,82000.0,20.5678,20.5831,20.5297,20.5297,82000.0
2015-01-08 14:50:00,26.92,26.95,26.91,26.93,183600.0,20.5221,20.545,20.5145,20.5297,183600.0
2015-01-08 15:00:00,26.93,26.95,26.89,26.9,182000.0,20.5297,20.545,20.4992,20.5068,182000.0
2015-01-08 15:10:00,26.9,26.93,26.9,26.93,141600.0,20.5068,20.5297,20.5068,20.5297,141600.0
2015-01-08 15:20:00,26.93,26.96,26.91,26.94,120000.0,20.5297,20.5526,20.5145,20.5373,120000.0
2015-01-08 15:30:00,26.95,26.95,26.91,26.93,148000.0,20.545,20.545,20.5145,20.5297,148000.0
2015-01-08 15:40:00,26.93,26.93,26.86,26.86,210800.0,20.5297,20.5297,20.4763,20.4763,210800.0
2015-01-08 15:50:00,26.87,26.9,26.84,26.89,477200.0,20.484,20.5068,20.4611,20.4992,477200.0
2015-01-09 09:30:00,26.93,27.0,26.84,26.98,214000.0,20.5297,20.5831,20.4611,20.5678,214000.0
2015-01-09 09:40:00,26.98,26.98,26.86,26.88,136800.0,20.5678,20.5678,20.4763,20.4916,136800.0
2015-01-09 09:50:00,26.89,26.89,26.82,26.85,123600.0,20.4992,20.4992,20.4458,20.4687,123600.0
2015-01-09 10:00:00,26.85,26.86,26.77,26.78,102000.0,20.4687,20.4763,20.4077,20.4154,102000.0
2015-01-09 10:10:00,26.77,26.82,26.74,26.75,100800.0,20.4077,20.4458,20.3849,20.3925,100800.0
2015-01-09 10:20:00,26.75,26.79,26.69,26.71,96400.0,20.3925,20.423,20.3467,20.362,96400.0
2015-01-09 10:30:00,26.71,26.71,26.62,26.65,116000.0,20.362,20.362,20.2934,20.3163,116000.0
2015-01-09 10:40:00,26.64,26.71,26.59,26.69,156800.0,20.3086,20.362,20.2705,20.3467,156800.0
2015-01-09 10:50:00,26.69,26.72,26.66,26.71,97600.0,20.3467,20.3696,20.3239,20.362,97600.0
2015-01-09 11:00:00,26.71,26.73,26.67,26.72,89600.0,20.362,20.3772,20.3315,20.3696,89600.0
2015-01-09 11:10:00,26.71,26.71,26.67,26.69,75200.0,20.362,20.362,20.3315,20.3467,75200.0
2015-01-09 11:20:00,26.7,26.7,26.64,26.66,72800.0,20.3544,20.3544,20.3086,20.3239,72800.0
2015-01-09 11:30:00,26.65,26.69,26.61,26.69,74800.0,20.3163,20.3467,20.2858,20.3467,74800.0
2015-01-09 11:40:00,26.68,26.69,26.65,26.69,108000.0,20.3391,20.3467,20.3163,20.3467,108000.0
2015-01-09 11:50:00,26.69,26.72,26.66,26.72,125200.0,20.3467,20.3696,20.3239,20.3696,125200.0
2015-01-09 12:00:00,26.7,26.75,26.7,26.75,76400.0,20.3544,20.3925,20.3544,20.3925,76400.0
2015-01-09 12:10:00,26.75,26.78,26.75,26.77,161600.0,20.3925,20.4154,20.3925,20.4077,161600.0
2015-01-09 12:20:00,26.77,26.77,26.72,26.76,109200.0,20.4077,20.4077,20.3696,20.4001,109200.0
2015-01-09 12:30:00,26.76,26.8,26.75,26.78,98800.0,20.4001,20.4306,20.3925,20.4154,98800.0
2015-01-09 12:40:00,26.78,26.83,26.78,26.82,70800.0,20.4154,20.4535,20.4154,20.4458,70800.0
2015-01-09 12:50:00,26.83,26.83,26.75,26.76,53200.0,20.4535,20.4535,20.3925,20.4001,53200.0
2015-01-09 13:00:00,26.76,26.79,26.74,26.77,43600.0,20.4001,20.423,20.3849,20.4077,43600.0
2015-01-09 13:10:00,26.78,26.82,26.77,26.79,124000.0,20.4154,20.4458,20.4077,20.423,124000.0
2015-01-09 13:20:00,26.8,26.81,26.77,26.78,56400.0,20.4306,20.4382,20.4077,20.4154,56400.0
2015-01-09 13:30:00,26.77,26.82,26.77,26.79,60000.0,20.4077,20.4458,20.4077,20.423,60000.0
2015-01-09 13:40:00,26.79,26.79,26.72,26.76,70800.0,20.423,20.423,20.3696,20.4001,70800.0
2015-01-09 13:50:00,26.75,26.78,26.73,26.73,68800.0,20.3925,20.4154,20.3772,20.3772,68800.0
2015-01-09 14:00:00,26.73,26.73,26.68,26.69,55600.0,20.3772,20.3772,20.3391,20.3467,55600.0
2015-01-09 14:10:00,26.69,26.71,26.68,26.7,67600.0,20.3467,20.362,20.3391,20.3544,67600.0
2015-01-09 14:20:00,26.7,26.71,26.68,26.69,96400.0,20.3544,20.362,20.3391,20.3467,96400.0
2015-01-09 14:30:00,26.69,26.71,26.66,26.71,96400.0,20.3467,20.362,20.3239,20.362,96400.0
2015-01-09 14:40:00,26.71,26.72,26.65,26.66,102800.0,20.362,20.3696,20.3163,20.3239,102800.0
2015-01-09 14:50:00,26.66,26.7,26.66,26.7,71200.0,20.3239,20.3544,20.3239,20.3544,71200.0
2015-01-09 15:00:00,26.7,26.74,26.69,26.73,84000.0,20.3544,20.3849,20.3467,20.3772,84000.0
2015-01-09 15:10:00,26.73,26.76,26.72,26.74,89200.0,20.3772,20.4001,20.3696,20.3849,89200.0
2015-01-09 15:20:00,26.74,26.75,26.69,26.7,72000.0,20.3849,20.3925,20.3467,20.3544,72000.0
2015-01-09 15:30:00,26.7,26.71,26.66,26.68,100800.0,20.3544,20.362,20.3239,20.3391,100800.0
2015-01-09 15:40:00,26.68,26.72,26.67,26.69,152000.0,20.3391,20.3696,20.3315,20.3467,152000.0
2015-01-09 15:50:00,26.69,26.7,26.65,26.67,227600.0,20.3467,20.3544,20.3163,20.3315,227600.0
2015-01-12 09:30:00,26.63,26.84,26.55,26.6,118000.0,20.301,20.4611,20.24,20.2781,118000.0
2015-01-12 09:40:00,26.6,26.62,26.52,26.52,120000.0,20.2781,20.2934,20.2171,20.2171,120000.0
2015-01-12 09:50:00,26.53,26.56,26.43,26.43,149200.0,20.2248,20.2476,20.1485,20.1485,149200.0
2015-01-12 10:00:00,26.45,26.54,26.41,26.52,112000.0,20.1638,20.2324,20.1333,20.2171,112000.0
2015-01-12 10:10:00,26.5,26.55,26.47,26.53,233200.0,20.2019,20.24,20.179,20.2248,233200.0
2015-01-12 10:20:00,26.53,26.56,26.5,26.5,106400.0,20.2248,20.2476,20.2019,20.2019,106400.0
2015-01-12 10:30:00,26.5,26.55,26.49,26.54,129600.0,20.2019,20.24,20.1943,20.2324,129600.0
2015-01-12 10:40:00,26.54,26.62,26.52,26.61,110800.0,20.2324,20.2934,20.2171,20.2858,110800.0
2015-01-12 10:50:00,26.61,26.63,26.58,26.63,108800.0,20.2858,20.301,20.2629,20.301,108800.0
2015-01-12 11:00:00,26.62,26.66,26.61,26.61,97200.0,20.2934,20.3239,20.2858,20.2858,97200.0
2015-01-12 11:10:00,26.62,26.64,26.58,26.6,83200.0,20.2934,20.3086,20.2629,20.2781,83200.0
2015-01-12 11:20:00,26.61,26.62,26.56,26.57,52000.0,20.2858,20.2934,20.2476,20.2553,52000.0
2015-01-12 11:30:00,26.58,26.58,26.53,26.54,61200.0,20.2629,20.2629,20.2248,20.2324,61200.0
2015-01-12 11:40:00,26.55,26.55,26.47,26.49,76000.0,20.24,20.24,20.179,20.1943,76000.0
2015-01-12 11:50:00,26.47,26.5,26.45,26.5,50000.0,20.179,20.2019,20.1638,20.2019,50000.0
2015-01-12 12:00:00,26.5,26.57,26.5,26.56,103200.0,20.2019,20.2553,20.2019,20.2476,103200.0
2015-01-12 12:10:00,26.56,26.58,26.53,26.56,171200.0,20.2476,20.2629,20.2248,20.2476,171200.0
2015-01-12 12:20:00,26.57,26.62,26.56,26.59,79600.0,20.2553,20.2934,20.2476,20.2705,79600.0
2015-01-12 12:30:00,26.59,26.6,26.58,26.59,100000.0,20.2705,20.2781,20.2629,20.2705,100000.0
2015-01-12 12:40:00,26.58,26.58,26.51,26.51,126000.0,20.2629,20.2629,20.2095,20.2095,126000.0
2015-01-12 12:50:00,26.5,26.55,26.5,26.53,110800.0,20.2019,20.24,20.2019,20.2248,110800.0
2015-01-12 13:00:00,26.52,26.56,26.52,26.54,87200.0,20.2171,20.2476,20.2171,20.2324,87200.0
2015-01-12 13:10:00,26.54,26.56,26.52,26.53,52800.0,20.2324,20.2476,20.2171,20.2248,52800.0
2015-01-12 13:20:00,26.53,26.54,26.5,26.5,73200.0,20.2248,20.2324,20.2019,20.2019,73200.0
2015-01-12 13:30:00,26.49,26.55,26.49,26.54,70800.0,20.1943,20.24,20.1943,20.2324,70800.0
2015-01-12 13:40:00,26.54,26.57,26.52,26.57,82800.0,20.2324,20.2553,20.2171,20.2553,82800.0
2015-01-12 13:50:00,26.57,26.58,26.56,26.57,48800.0,20.2553,20.2629,20.2476,20.2553,48800.0
2015-01-12 14:00:00,26.57,26.58,26.53,26.55,122000.0,20.2553,20.2629,20.2248,20.24,122000.0
2015-01-12 14:10:00,26.55,26.58,26.52,26.52,34800.0,20.24,20.2629,20.2171,20.2171,34800.0
2015-01-12 14:20:00,26.52,26.52,26.46,26.48,140400.0,20.2171,20.2171,20.1714,20.1867,140400.0
2015-01-12 14:30:00,26.48,26.49,26.45,26.48,88800.0,20.1867,20.1943,20.1638,20.1867,88800.0
2015-01-12 14:40:00,26.47,26.5,26.46,26.5,78400.0,20.179,20.2019,20.1714,20.2019,78400.0
2015-01-12 14:50:00,26.49,26.58,26.49,26.57,75600.0,20.1943,20.2629,20.1943,20.2553,75600.0
2015-01-12 15:00:00,26.57,26.6,26.56,26.58,72400.0,20.2553,20.2781,20.2476,20.2629,72400.0
2015-01-12 15:10:00,26.58,26.62,26.58,26.6,119200.0,20.2629,20.2934,20.2629,20.2781,119200.0
2015-01-12 15:20:00,26.6,26.61,26.53,26.54,111200.0,20.2781,20.2858,20.2248,20.2324,111200.0
2015-01-12 15:30:00,26.55,26.56,26.49,26.54,197600.0,20.24,20.2476,20.1943,20.2324,197600.0
2015-01-12 15:40:00,26.54,26.65,26.54,26.63,286400.0,20.2324,20.3163,20.2324,20.301,286400.0
2015-01-12 15:50:00,26.63,26.63,26.57,26.6,336800.0,20.301,20.301,20.2553,20.2781,336800.0
2015-01-13 09:30:00,26.82,27.07,26.75,27.0,302000.0,20.4458,20.6364,20.3925,20.5831,302000.0
2015-01-13 09:40:00,27.0,27.05,26.98,27.03,280000.0,20.5831,20.6212,20.5678,20.6059,280000.0
2015-01-13 09:50:00,27.02,27.02,26.98,26.99,168400.0,20.5983,20.5983,20.5678,20.5754,168400.0
2015-01-13 10:00:00,27.0,27.02,26.96,26.97,114800.0,20.5831,20.5983,20.5526,20.5602,114800.0
2015-01-13 10:10:00,26.97,27.02,26.96,27.0,217200.0,20.5602,20.5983,20.5526,20.5831,217200.0
2015-01-13 10:20:00,27.0,27.03,26.99,27.0,298400.0,20.5831,20.6059,20.5754,20.5831,298400.0
2015-01-13 10:30:00,27.02,27.04,27.0,27.01,196000.0,20.5983,20.6136,20.5831,20.5907,196000.0
2015-01-13 10:40:00,27.01,27.08,27.0,27.07,154400.0,20.5907,20.6441,20.5831,20.6364,154400.0
2015-01-13 10:50:00,27.08,27.11,27.06,27.07,72800.0,20.6441,20.6669,20.6288,20.6364,72800.0
2015-01-13 11:00:00,27.07,27.07,26.98,26.98,178000.0,20.6364,20.6364,20.5678,20.5678,178000.0
2015-01-13 11:10:00,26.98,27.03,26.98,27.03,84800.0,20.5678,20.6059,20.5678,20.6059,84800.0
2015-01-13 11:20:00,27.02,27.03,26.98,27.0,199600.0,20.5983,20.6059,20.5678,20.5831,199600.0
2015-01-13 11:30:00,27.0,27.03,26.99,27.0,148000.0,20.5831,20.6059,20.5754,20.5831,148000.0
2015-01-13 11:40:00,27.01,27.1,27.0,27.09,128400.0,20.5907,20.6593,20.5831,20.6517,128400.0
2015-01-13 11:50:00,27.08,27.11,27.03,27.04,86400.0,20.6441,20.6669,20.6059,20.6136,86400.0
2015-01-13 12:00:00,27.03,27.05,26.98,27.0,68000.0,20.6059,20.6212,20.5678,20.5831,68000.0
2015-01-13 12:10:00,26.99,27.01,26.97,26.99,122000.0,20.5754,20.5907,20.5602,20.5754,122000.0
2015-01-13 12:20:00,26.99,26.99,26.92,26.95,104800.0,20.5754,20.5754,20.5221,20.545,104800.0
2015-01-13 12:30:00,26.95,26.95,26.89,26.9,65200.0,20.545,20.545,20.4992,20.5068,65200.0
2015-01-13 12:40:00,26.89,26.89,26.85,26.88,67200.0,20.4992,20.4992,20.4687,20.4916,67200.0
2015-01-13 12:50:00,26.88,26.92,26.88,26.91,52400.0,20.4916,20.5221,20.4916,20.5145,52400.0
2015-01-13 13:00:00,26.91,26.93,26.9,26.9,49600.0,20.5145,20.5297,20.5068,20.5068,49600.0
2015-01-13 13:10:00,26.9,26.91,26.89,26.89,50800.0,20.5068,20.5145,20.4992,20.4992,50800.0
2015-01-13 13:20:00,26.89,26.89,26.78,26.8,108000.0,20.4992,20.4992,20.4154,20.4306,108000.0
2015-01-13 13:30:00,26.8,26.8,26.74,26.74,131600.0,20.4306,20.4306,20.3849,20.3849,131600.0
2015-01-13 13:40:00,26.74,26.78,26.71,26.76,114800.0,20.3849,20.4154,20.362,20.4001,114800.0
2015-01-13 13:50:00,26.75,26.76,26.59,26.67,113600.0,20.3925,20.4001,20.2705,20.3315,113600.0
2015-01-13 14:00:00,26.66,26.67,26.6,26.63,133200.0,20.3239,20.3315,20.2781,20.301,133200.0
2015-01-13 14:10:00,26.64,26.64,26.57,26.61,101600.0,20.3086,20.3086,20.2553,20.2858,101600.0
2015-01-13 14:20:00,26.6,26.63,26.59,26.6,114800.0,20.2781,20.301,20.2705,20.2781,114800.0
2015-01-13 14:30:00,26.6,26.65,26.6,26.64,94800.0,20.2781,20.3163,20.2781,20.3086,94800.0
2015-01-13 14:40:00,26.65,26.65,26.6,26.62,94000.0,20.3163,20.3163,20.2781,20.2934,94000.0
2015-01-13 14:50:00,26.62,26.66,26.56,26.57,124800.0,20.2934,20.3239,20.2476,20.2553,124800.0
2015-01-13 15:00:00,26.56,26.6,26.55,26.57,100800.0,20.2476,20.2781,20.24,20.2553,100800.0
2015-01-13 15:10:00,26.57,26.67,26.55,26.63,126400.0,20.2553,20.3315,20.24,20.301,126400.0
2015-01-13 15:20:00,26.65,26.66,26.6,26.61,114400.0,20.3163,20.3239,20.2781,20.2858,114400.0
2015-01-13 15:30:00,26.6,26.74,26.6,26.73,171600.0,20.2781,20.3849,20.2781,20.3772,171600.0
2015-01-13 15:40:00,26.73,26.75,26.68,26.68,212400.0,20.3772,20.3925,20.3391,20.3391,212400.0
2015-01-13 15:50:00,26.68,26.7,26.66,26.7,274400.0,20.3391,20.3544,20.3239,20.3544,274400.0
2015-01-14 09:30:00,26.45,26.65,26.38,26.56,261600.0,20.1638,20.3163,20.1104,20.2476,261600.0
2015-01-14 09:40:00,26.56,26.64,26.49,26.64,85200.0,20.2476,20.3086,20.1943,20.3086,85200.0
2015-01-14 09:50:00,26.64,26.68,26.61,26.64,151600.0,20.3086,20.3391,20.2858,20.3086,151600.0
2015-01-14 10:00:00,26.63,26.73,26.61,26.7,141200.0,20.301,20.3772,20.2858,20.3544,141200.0
2015-01-14 10:10:00,26.71,26.76,26.66,26.68,84800.0,20.362,20.4001,20.3239,20.3391,84800.0
2015-01-14 10:20:00,26.68,26.73,26.68,26.72,66400.0,20.3391,20.3772,20.3391,20.3696,66400.0
2015-01-14 10:30:00,26.72,26.72,26.62,26.62,124800.0,20.3696,20.3696,20.2934,20.2934,124800.0
2015-01-14 10:40:00,26.63,26.71,26.62,26.68,51600.0,20.301,20.362,20.2934,20.3391,51600.0
2015-01-14 10:50:00,26.7,26.71,26.63,26.66,94000.0,20.3544,20.362,20.301,20.3239,94000.0
2015-01-14 11:00:00,26.66,26.68,26.54,26.58,92400.0,20.3239,20.3391,20.2324,20.2629,92400.0
2015-01-14 11:10:00,26.58,26.61,26.55,26.55,72400.0,20.2629,20.2858,20.24,20.24,72400.0
2015-01-14 11:20:00,26.56,26.61,26.56,26.58,78800.0,20.2476,20.2858,20.2476,20.2629,78800.0
2015-01-14 11:30:00,26.58,26.62,26.55,26.62,90800.0,20.2629,20.2934,20.24,20.2934,90800.0
2015-01-14 11:40:00,26.62,26.66,26.62,26.66,64000.0,20.2934,20.3239,20.2934,20.3239,64000.0
2015-01-14 11:50:00,26.67,26.68,26.62,26.64,112800.0,20.3315,20.3391,20.2934,20.3086,112800.0
2015-01-14 12:00:00,26.64,26.67,26.61,26.62,125200.0,20.3086,20.3315,20.2858,20.2934,125200.0
2015-01-14 12:10:00,26.61,26.63,26.59,26.59,130800.0,20.2858,20.301,20.2705,20.2705,130800.0
2015-01-14 12:20:00,26.59,26.62,26.57,26.62,46400.0,20.2705,20.2934,20.2553,20.2934,46400.0
2015-01-14 12:30:00,26.63,26.67,26.63,26.66,100400.0,20.301,20.3315,20.301,20.3239,100400.0
2015-01-14 12:40:00,26.67,26.71,26.62,26.65,68000.0,20.3315,20.362,20.2934,20.3163,68000.0
2015-01-14 12:50:00,26.64,26.65,26.6,26.64,64000.0,20.3086,20.3163,20.2781,20.3086,64000.0
2015-01-14 13:00:00,26.64,26.68,26.6,26.6,87200.0,20.3086,20.3391,20.2781,20.2781,87200.0
2015-01-14 13:10:00,26.61,26.62,26.58,26.62,76800.0,20.2858,20.2934,20.2629,20.2934,76800.0
2015-01-14 13:20:00,26.61,26.62,26.59,26.61,66000.0,20.2858,20.2934,20.2705,20.2858,66000.0
2015-01-14 13:30:00,26.61,26.62,26.58,26.58,94800.0,20.2858,20.2934,20.2629,20.2629,94800.0
2015-01-14 13:40:00,26.59,26.59,26.53,26.57,97600.0,20.2705,20.2705,20.2248,20.2553,97600.0
2015-01-14 13:50:00,26.57,26.58,26.53,26.56,97200.0,20.2553,20.2629,20.2248,20.2476,97200.0
2015-01-14 14:00:00,26.57,26.63,26.57,26.61,74400.0,20.2553,20.301,20.2553,20.2858,74400.0
2015-01-14 14:10:00,26.61,26.72,26.61,26.72,138400.0,20.2858,20.3696,20.2858,20.3696,138400.0
2015-01-14 14:20:00,26.72,26.73,26.67,26.72,122800.0,20.3696,20.3772,20.3315,20.3696,122800.0
2015-01-14 14:30:00,26.71,26.74,26.68,26.72,105600.0,20.362,20.3849,20.3391,20.3696,105600.0
2015-01-14 14:40:00,26.72,26.77,26.72,26.74,116000.0,20.3696,20.4077,20.3696,20.3849,116000.0
2015-01-14 14:50:00,26.75,26.75,26.7,26.72,137600.0,20.3925,20.3925,20.3544,20.3696,137600.0
2015-01-14 15:00:00,26.72,26.78,26.72,26.74,195600.0,20.3696,20.4154,20.3696,20.3849,195600.0
2015-01-14 15:10:00,26.75,26.83,26.71,26.81,154000.0,20.3925,20.4535,20.362,20.4382,154000.0
2015-01-14 15:20:00,26.81,26.85,26.79,26.83,222800.0,20.4382,20.4687,20.423,20.4535,222800.0
2015-01-14 15:30:00,26.83,26.84,26.76,26.8,316400.0,20.4535,20.4611,20.4001,20.4306,316400.0
2015-01-14 15:40:00,26.8,26.9,26.79,26.89,560000.0,20.4306,20.5068,20.423,20.4992,560000.0
2015-01-14 15:50:00,26.89,26.89,26.83,26.86,616800.0,20.4992,20.4992,20.4535,20.4763,616800.0
2015-01-15 09:30:00,26.88,26.96,26.8,26.89,100400.0,20.4916,20.5526,20.4306,20.4992,100400.0
2015-01-15 09:40:00,26.88,26.9,26.85,26.89,152800.0,20.4916,20.5068,20.4687,20.4992,152800.0
2015-01-15 09:50:00,26.88,26.88,26.79,26.83,167200.0,20.4916,20.4916,20.423,20.4535,167200.0
2015-01-15 10:00:00,26.83,26.85,26.79,26.82,228800.0,20.4535,20.4687,20.423,20.4458,228800.0
2015-01-15 10:10:00,26.82,26.83,26.77,26.8,222800.0,20.4458,20.4535,20.4077,20.4306,222800.0
2015-01-15 10:20:00,26.8,26.83,26.78,26.82,252000.0,20.4306,20.4535,20.4154,20.4458,252000.0
2015-01-15 10:30:00,26.82,26.92,26.82,26.89,244800.0,20.4458,20.5221,20.4458,20.4992,244800.0
2015-01-15 10:40:00,26.88,26.88,26.84,26.86,63200.0,20.4916,20.4916,20.4611,20.4763,63200.0
2015-01-15 10:50:00,26.87,26.87,26.82,26.82,282400.0,20.484,20.484,20.4458,20.4458,282400.0
2015-01-15 11:00:00,26.83,26.83,26.73,26.75,88800.0,20.4535,20.4535,20.3772,20.3925,88800.0
2015-01-15 11:10:00,26.75,26.77,26.71,26.73,110800.0,20.3925,20.4077,20.362,20.3772,110800.0
2015-01-15 11:20:00,26.73,26.73,26.69,26.7,140000.0,20.3772,20.3772,20.3467,20.3544,140000.0
2015-01-15 11:30:00,26.7,26.72,26.63,26.65,349200.0,20.3544,20.3696,20.301,20.3163,349200.0
2015-01-15 11:40:00,26.65,26.68,26.63,26.66,519600.0,20.3163,20.3391,20.301,20.3239,519600.0
2015-01-15 11:50:00,26.66,26.68,26.61,26.62,527200.0,20.3239,20.3391,20.2858,20.2934,527200.0
2015-01-15 12:00:00,26.62,26.63,26.57,26.57,447200.0,20.2934,20.301,20.2553,20.2553,447200.0
2015-01-15 12:10:00,26.57,26.58,26.54,26.55,742000.0,20.2553,20.2629,20.2324,20.24,742000.0
2015-01-15 12:20:00,26.55,26.61,26.54,26.59,335600.0,20.24,20.2858,20.2324,20.2705,335600.0
2015-01-15 12:30:00,26.59,26.59,26.53,26.57,267600.0,20.2705,20.2705,20.2248,20.2553,267600.0
2015-01-15 12:40:00,26.56,26.58,26.55,26.57,261200.0,20.2476,20.2629,20.24,20.2553,261200.0
2015-01-15 12:50:00,26.57,26.65,26.55,26.65,173200.0,20.2553,20.3163,20.24,20.3163,173200.0
2015-01-15 13:00:00,26.65,26.73,26.64,26.71,212800.0,20.3163,20.3772,20.3086,20.362,212800.0
2015-01-15 13:10:00,26.71,26.79,26.71,26.78,116000.0,20.362,20.423,20.362,20.4154,116000.0
2015-01-15 13:20:00,26.78,26.79,26.71,26.71,305200.0,20.4154,20.423,20.362,20.362,305200.0
2015-01-15 13:30:00,26.72,26.74,26.7,26.7,89200.0,20.3696,20.3849,20.3544,20.3544,89200.0
2015-01-15 13:40:00,26.7,26.74,26.7,26.74,45200.0,20.3544,20.3849,20.3544,20.3849,45200.0
2015-01-15 13:50:00,26.74,26.82,26.74,26.78,76000.0,20.3849,20.4458,20.3849,20.4154,76000.0
2015-01-15 14:00:00,26.78,26.79,26.75,26.75,280800.0,20.4154,20.423,20.3925,20.3925,280800.0
2015-01-15 14:10:00,26.75,26.75,26.74,26.75,318400.0,20.3925,20.3925,20.3849,20.3925,318400.0
2015-01-15 14:20:00,26.75,26.75,26.72,26.73,104400.0,20.3925,20.3925,20.3696,20.3772,104400.0
2015-01-15 14:30:00,26.73,26.75,26.72,26.75,253200.0,20.3772,20.3925,20.3696,20.3925,253200.0
2015-01-15 14:40:00,26.75,26.76,26.74,26.74,153200.0,20.3925,20.4001,20.3849,20.3849,153200.0
2015-01-15 14:50:00,26.74,26.78,26.73,26.78,292000.0,20.3849,20.4154,20.3772,20.4154,292000.0
2015-01-15 15:00:00,26.77,26.82,26.77,26.78,188000.0,20.4077,20.4458,20.4077,20.4154,188000.0
2015-01-15 15:10:00,26.79,26.79,26.73,26.76,289200.0,20.423,20.423,20.3772,20.4001,289200.0
2015-01-15 15:20:00,26.76,26.79,26.74,26.76,398000.0,20.4001,20.423,20.3849,20.4001,398000.0
2015-01-15 15:30:00,26.75,26.83,26.73,26.81,632400.0,20.3925,20.4535,20.3772,20.4382,632400.0
2015-01-15 15:40:00,26.81,26.82,26.77,26.8,604800.0,20.4382,20.4458,20.4077,20.4306,604800.0
2015-01-15 15:50:00,26.8,26.81,26.75,26.75,773200.0,20.4306,20.4382,20.3925,20.3925,773200.0
2015-01-16 09:30:00,26.78,26.92,26.77,26.85,616000.0,20.4154,20.5221,20.4077,20.4687,616000.0
2015-01-16 09:40:00,26.85,26.91,26.78,26.79,139200.0,20.4687,20.5145,20.4154,20.423,139200.0
2015-01-16 09:50:00,26.8,26.8,26.75,26.78,122400.0,20.4306,20.4306,20.3925,20.4154,122400.0
2015-01-16 10:00:00,26.78,26.86,26.72,26.75,249600.0,20.4154,20.4763,20.3696,20.3925,249600.0
2015-01-16 10:10:00,26.75,26.79,26.74,26.79,270000.0,20.3925,20.423,20.3849,20.423,270000.0
2015-01-16 10:20:00,26.78,26.83,26.74,26.81,354000.0,20.4154,20.4535,20.3849,20.4382,354000.0
2015-01-16 10:30:00,26.8,26.88,26.79,26.85,76400.0,20.4306,20.4916,20.423,20.4687,76400.0
2015-01-16 10:40:00,26.86,26.9,26.84,26.86,106400.0,20.4763,20.5068,20.4611,20.4763,106400.0
2015-01-16 10:50:00,26.86,26.95,26.85,26.94,180400.0,20.4763,20.545,20.4687,20.5373,180400.0
2015-01-16 11:00:00,26.93,26.94,26.89,26.93,259200.0,20.5297,20.5373,20.4992,20.5297,259200.0
2015-01-16 11:10:00,26.93,26.96,26.89,26.94,87600.0,20.5297,20.5526,20.4992,20.5373,87600.0
2015-01-16 11:20:00,26.95,26.97,26.94,26.95,65600.0,20.545,20.5602,20.5373,20.545,65600.0
2015-01-16 11:30:00,26.96,27.0,26.94,27.0,135200.0,20.5526,20.5831,20.5373,20.5831,135200.0
2015-01-16 11:40:00,27.0,27.01,26.97,26.97,96000.0,20.5831,20.5907,20.5602,20.5602,96000.0
2015-01-16 11:50:00,26.97,26.97,26.92,26.94,68000.0,20.5602,20.5602,20.5221,20.5373,68000.0
2015-01-16 12:00:00,26.94,27.0,26.94,26.97,58800.0,20.5373,20.5831,20.5373,20.5602,58800.0
2015-01-16 12:10:00,26.97,26.98,26.94,26.95,105200.0,20.5602,20.5678,20.5373,20.545,105200.0
2015-01-16 12:20:00,26.94,26.98,26.94,26.96,111200.0,20.5373,20.5678,20.5373,20.5526,111200.0
2015-01-16 12:30:00,26.96,26.97,26.94,26.95,76400.0,20.5526,20.5602,20.5373,20.545,76400.0
2015-01-16 12:40:00,26.95,27.0,26.95,26.99,170400.0,20.545,20.5831,20.545,20.5754,170400.0
2015-01-16 12:50:00,26.99,27.04,26.96,27.01,210800.0,20.5754,20.6136,20.5526,20.5907,210800.0
2015-01-16 13:00:00,27.03,27.03,26.97,26.99,92400.0,20.6059,20.6059,20.5602,20.5754,92400.0
2015-01-16 13:10:00,26.99,27.0,26.97,26.98,186400.0,20.5754,20.5831,20.5602,20.5678,186400.0
2015-01-16 13:20:00,26.98,26.99,26.93,26.94,85200.0,20.5678,20.5754,20.5297,20.5373,85200.0
2015-01-16 13:30:00,26.95,26.98,26.94,26.98,65600.0,20.545,20.5678,20.5373,20.5678,65600.0
2015-01-16 13:40:00,26.98,26.99,26.97,26.98,69200.0,20.5678,20.5754,20.5602,20.5678,69200.0
2015-01-16 13:50:00,26.99,26.99,26.97,26.99,92000.0,20.5754,20.5754,20.5602,20.5754,92000.0
2015-01-16 14:00:00,26.99,27.01,26.98,26.99,99200.0,20.5754,20.5907,20.5678,20.5754,99200.0
2015-01-16 14:10:00,26.99,27.0,26.97,26.98,79200.0,20.5754,20.5831,20.5602,20.5678,79200.0
2015-01-16 14:20:00,26.98,27.0,26.98,26.99,135200.0,20.5678,20.5831,20.5678,20.5754,135200.0
2015-01-16 14:30:00,26.99,26.99,26.93,26.94,122000.0,20.5754,20.5754,20.5297,20.5373,122000.0
2015-01-16 14:40:00,26.93,26.95,26.9,26.91,104000.0,20.5297,20.545,20.5068,20.5145,104000.0
2015-01-16 14:50:00,26.91,26.91,26.89,26.91,146800.0,20.5145,20.5145,20.4992,20.5145,146800.0
2015-01-16 15:00:00,26.91,26.92,26.89,26.9,107600.0,20.5145,20.5221,20.4992,20.5068,107600.0
2015-01-16 15:10:00,26.9,26.93,26.88,26.93,157200.0,20.5068,20.5297,20.4916,20.5297,157200.0
2015-01-16 15:20:00,26.92,26.96,26.92,26.93,198400.0,20.5221,20.5526,20.5221,20.5297,198400.0
2015-01-16 15:30:00,26.92,27.0,26.92,27.0,158800.0,20.5221,20.5831,20.5221,20.5831,158800.0
2015-01-16 15:40:00,27.0,27.05,26.98,27.03,294000.0,20.5831,20.6212,20.5678,20.6059,294000.0
2015-01-16 15:50:00,27.03,27.08,27.01,27.05,503600.0,20.6059,20.6441,20.5907,20.6212,503600.0
2015-01-20 09:30:00,27.15,27.27,27.11,27.16,216400.0,20.6974,20.7889,20.6669,20.705,216400.0
2015-01-20 09:40:00,27.13,27.21,27.08,27.16,138800.0,20.6822,20.7432,20.6441,20.705,138800.0
2015-01-20 09:50:00,27.15,27.15,27.06,27.06,80800.0,20.6974,20.6974,20.6288,20.6288,80800.0
2015-01-20 10:00:00,27.06,27.1,27.01,27.1,139200.0,20.6288,20.6593,20.5907,20.6593,139200.0
2015-01-20 10:10:00,27.1,27.16,27.09,27.11,155600.0,20.6593,20.705,20.6517,20.6669,155600.0
2015-01-20 10:20:00,27.11,27.22,27.11,27.21,142800.0,20.6669,20.7508,20.6669,20.7432,142800.0
2015-01-20 10:30:00,27.21,27.22,27.11,27.11,112400.0,20.7432,20.7508,20.6669,20.6669,112400.0
2015-01-20 10:40:00,27.1,27.15,27.06,27.14,166000.0,20.6593,20.6974,20.6288,20.6898,166000.0
2015-01-20 10:50:00,27.14,27.15,27.1,27.12,125200.0,20.6898,20.6974,20.6593,20.6745,125200.0
2015-01-20 11:00:00,27.12,27.13,27.07,27.13,81200.0,20.6745,20.6822,20.6364,20.6822,81200.0
2015-01-20 11:10:00,27.12,27.12,27.04,27.07,124400.0,20.6745,20.6745,20.6136,20.6364,124400.0
2015-01-20 11:20:00,27.08,27.13,27.07,27.11,177600.0,20.6441,20.6822,20.6364,20.6669,177600.0
2015-01-20 11:30:00,27.11,27.12,27.05,27.07,90000.0,20.6669,20.6745,20.6212,20.6364,90000.0
2015-01-20 11:40:00,27.07,27.07,26.98,26.99,175600.0,20.6364,20.6364,20.5678,20.5754,175600.0
2015-01-20 11:50:00,26.99,26.99,26.95,26.98,134400.0,20.5754,20.5754,20.545,20.5678,134400.0
2015-01-20 12:00:00,26.98,26.98,26.92,26.97,92000.0,20.5678,20.5678,20.5221,20.5602,92000.0
2015-01-20 12:10:00,26.97,26.97,26.93,26.94,67600.0,20.5602,20.5602,20.5297,20.5373,67600.0
2015-01-20 12:20:00,26.94,26.96,26.88,26.96,168400.0,20.5373,20.5526,20.4916,20.5526,168400.0
2015-01-20 12:30:00,26.96,26.97,26.91,26.95,71600.0,20.5526,20.5602,20.5145,20.545,71600.0
2015-01-20 12:40:00,26.95,26.98,26.95,26.97,62400.0,20.545,20.5678,20.545,20.5602,62400.0
2015-01-20 12:50:00,26.97,26.98,26.91,26.92,94000.0,20.5602,20.5678,20.5145,20.5221,94000.0
2015-01-20 13:00:00,26.92,26.95,26.91,26.93,101200.0,20.5221,20.545,20.5145,20.5297,101200.0
2015-01-20 13:10:00,26.93,26.96,26.93,26.95,54400.0,20.5297,20.5526,20.5297,20.545,54400.0
2015-01-20 13:20:00,26.96,27.0,26.96,27.0,91600.0,20.5526,20.5831,20.5526,20.5831,91600.0
2015-01-20 13:30:00,27.0,27.02,26.99,27.0,97200.0,20.5831,20.5983,20.5754,20.5831,97200.0
2015-01-20 13:40:00,27.0,27.03,26.99,27.0,120800.0,20.5831,20.6059,20.5754,20.5831,120800.0
2015-01-20 13:50:00,27.0,27.02,27.0,27.0,67600.0,20.5831,20.5983,20.5831,20.5831,67600.0
2015-01-20 14:00:00,27.0,27.05,27.0,27.05,132000.0,20.5831,20.6212,20.5831,20.6212,132000.0
2015-01-20 14:10:00,27.05,27.05,26.99,27.0,131200.0,20.6212,20.6212,20.5754,20.5831,131200.0
2015-01-20 14:20:00,27.01,27.04,27.0,27.02,61200.0,20.5907,20.6136,20.5831,20.5983,61200.0
2015-01-20 14:30:00,27.02,27.11,27.02,27.1,76000.0,20.5983,20.6669,20.5983,20.6593,76000.0
2015-01-20 14:40:00,27.11,27.13,27.1,27.11,66800.0,20.6669,20.6822,20.6593,20.6669,66800.0
2015-01-20 14:50:00,27.11,27.15,27.1,27.15,98800.0,20.6669,20.6974,20.6593,20.6974,98800.0
2015-01-20 15:00:00,27.15,27.17,27.14,27.17,119600.0,20.6974,20.7127,20.6898,20.7127,119600.0
2015-01-20 15:10:00,27.16,27.21,27.15,27.21,106800.0,20.705,20.7432,20.6974,20.7432,106800.0
2015-01-20 15:20:00,27.21,27.23,27.19,27.23,139600.0,20.7432,20.7584,20.7279,20.7584,139600.0
2015-01-20 15:30:00,27.23,27.23,27.18,27.21,245200.0,20.7584,20.7584,20.7203,20.7432,245200.0
2015-01-20 15:40:00,27.21,27.24,27.21,27.21,270400.0,20.7432,20.766,20.7432,20.7432,270400.0
2015-01-20 15:50:00,27.21,27.24,27.19,27.23,533200.0,20.7432,20.766,20.7279,20.7584,533200.0
2015-01-21 09:30:00,27.08,27.28,26.94,27.26,284800.0,20.6441,20.7965,20.5373,20.7813,284800.0
2015-01-21 09:40:00,27.26,27.33,27.23,27.27,292800.0,20.7813,20.8346,20.7584,20.7889,292800.0
2015-01-21 09:50:00,27.27,27.37,27.26,27.3,254000.0,20.7889,20.8651,20.7813,20.8118,254000.0
2015-01-21 10:00:00,27.3,27.34,27.23,27.25,139200.0,20.8118,20.8423,20.7584,20.7737,139200.0
2015-01-21 10:10:00,27.25,27.4,27.23,27.39,139600.0,20.7737,20.888,20.7584,20.8804,139600.0
2015-01-21 10:20:00,27.39,27.43,27.38,27.41,244800.0,20.8804,20.9109,20.8728,20.8956,244800.0
2015-01-21 10:30:00,27.42,27.42,27.37,27.38,186400.0,20.9032,20.9032,20.8651,20.8728,186400.0
2015-01-21 10:40:00,27.37,27.52,27.37,27.52,191200.0,20.8651,20.9795,20.8651,20.9795,191200.0
2015-01-21 10:50:00,27.52,27.56,27.46,27.46,173200.0,20.9795,21.01,20.9337,20.9337,173200.0
2015-01-21 11:00:00,27.46,27.49,27.44,27.45,224400.0,20.9337,20.9566,20.9185,20.9261,224400.0
2015-01-21 11:10:00,27.45,27.48,27.43,27.45,108800.0,20.9261,20.949,20.9109,20.9261,108800.0
2015-01-21 11:20:00,27.45,27.46,27.42,27.46,130000.0,20.9261,20.9337,20.9032,20.9337,130000.0
2015-01-21 11:30:00,27.47,27.47,27.44,27.45,172000.0,20.9414,20.9414,20.9185,20.9261,172000.0
2015-01-21 11:40:00,27.45,27.5,27.45,27.49,98400.0,20.9261,20.9642,20.9261,20.9566,98400.0
2015-01-21 11:50:00,27.49,27.54,27.49,27.52,152000.0,20.9566,20.9947,20.9566,20.9795,152000.0
2015-01-21 12:00:00,27.52,27.54,27.48,27.48,94800.0,20.9795,20.9947,20.949,20.949,94800.0
2015-01-21 12:10:00,27.49,27.51,27.47,27.47,128000.0,20.9566,20.9719,20.9414,20.9414,128000.0
2015-01-21 12:20:00,27.47,27.48,27.42,27.46,168000.0,20.9414,20.949,20.9032,20.9337,168000.0
2015-01-21 12:30:00,27.46,27.46,27.36,27.37,223600.0,20.9337,20.9337,20.8575,20.8651,223600.0
2015-01-21 12:40:00,27.36,27.42,27.36,27.42,72400.0,20.8575,20.9032,20.8575,20.9032,72400.0
2015-01-21 12:50:00,27.41,27.42,27.31,27.33,132400.0,20.8956,20.9032,20.8194,20.8346,132400.0
2015-01-21 13:00:00,27.34,27.34,27.3,27.33,182400.0,20.8423,20.8423,20.8118,20.8346,182400.0
2015-01-21 13:10:00,27.33,27.38,27.31,27.38,146800.0,20.8346,20.8728,20.8194,20.8728,146800.0
2015-01-21 13:20:00,27.39,27.39,27.29,27.3,124800.0,20.8804,20.8804,20.8041,20.8118,124800.0
2015-01-21 13:30:00,27.29,27.29,27.26,27.29,113200.0,20.8041,20.8041,20.7813,20.8041,113200.0
2015-01-21 13:40:00,27.29,27.34,27.28,27.34,80400.0,20.8041,20.8423,20.7965,20.8423,80400.0
2015-01-21 13:50:00,27.33,27.35,27.28,27.3,577200.0,20.8346,20.8499,20.7965,20.8118,577200.0
2015-01-21 14:00:00,27.3,27.35,27.28,27.33,181600.0,20.8118,20.8499,20.7965,20.8346,181600.0
2015-01-21 14:10:00,27.33,27.34,27.3,27.32,134800.0,20.8346,20.8423,20.8118,20.827,134800.0
2015-01-21 14:20:00,27.32,27.35,27.32,27.34,177200.0,20.827,20.8499,20.827,20.8423,177200.0
2015-01-21 14:30:00,27.33,27.34,27.27,27.28,238400.0,20.8346,20.8423,20.7889,20.7965,238400.0
2015-01-21 14:40:00,27.28,27.35,27.27,27.35,191200.0,20.7965,20.8499,20.7889,20.8499,191200.0
2015-01-21 14:50:00,27.35,27.37,27.32,27.36,207600.0,20.8499,20.8651,20.827,20.8575,207600.0
2015-01-21 15:00:00,27.36,27.37,27.34,27.36,177200.0,20.8575,20.8651,20.8423,20.8575,177200.0
2015-01-21 15:10:00,27.36,27.42,27.34,27.42,165200.0,20.8575,20.9032,20.8423,20.9032,165200.0
2015-01-21 15:20:00,27.42,27.44,27.4,27.43,160800.0,20.9032,20.9185,20.888,20.9109,160800.0
2015-01-21 15:30:00,27.43,27.47,27.41,27.46,233200.0,20.9109,20.9414,20.8956,20.9337,233200.0
2015-01-21 15:40:00,27.47,27.49,27.43,27.49,247600.0,20.9414,20.9566,20.9109,20.9566,247600.0
2015-01-21 15:50:00,27.49,27.54,27.47,27.48,584400.0,20.9566,20.9947,20.9414,20.949,584400.0
2015-01-22 09:30:00,27.57,27.68,27.48,27.51,175200.0,21.0176,21.1015,20.949,20.9719,175200.0
2015-01-22 09:40:00,27.5,27.52,27.42,27.52,126800.0,20.9642,20.9795,20.9032,20.9795,126800.0
2015-01-22 09:50:00,27.52,27.53,27.48,27.51,90000.0,20.9795,20.9871,20.949,20.9719,90000.0
2015-01-22 10:00:00,27.5,27.54,27.42,27.43,110000.0,20.9642,20.9947,20.9032,20.9109,110000.0
2015-01-22 10:10:00,27.44,27.52,27.42,27.5,110000.0,20.9185,20.9795,20.9032,20.9642,110000.0
2015-01-22 10:20:00,27.5,27.55,27.47,27.5,145600.0,20.9642,21.0024,20.9414,20.9642,145600.0
2015-01-22 10:30:00,27.5,27.5,27.42,27.42,136000.0,20.9642,20.9642,20.9032,20.9032,136000.0
2015-01-22 10:40:00,27.42,27.47,27.41,27.44,99600.0,20.9032,20.9414,20.8956,20.9185,99600.0
2015-01-22 10:50:00,27.44,27.53,27.44,27.47,184800.0,20.9185,20.9871,20.9185,20.9414,184800.0
2015-01-22 11:00:00,27.47,27.47,27.36,27.38,97200.0,20.9414,20.9414,20.8575,20.8728,97200.0
2015-01-22 11:10:00,27.37,27.37,27.26,27.27,116800.0,20.8651,20.8651,20.7813,20.7889,116800.0
2015-01-22 11:20:00,27.26,27.36,27.26,27.29,78800.0,20.7813,20.8575,20.7813,20.8041,78800.0
2015-01-22 11:30:00,27.29,27.3,27.22,27.24,142800.0,20.8041,20.8118,20.7508,20.766,142800.0
2015-01-22 11:40:00,27.23,27.25,27.2,27.23,88000.0,20.7584,20.7737,20.7355,20.7584,88000.0
2015-01-22 11:50:00,27.23,27.23,27.17,27.22,76800.0,20.7584,20.7584,20.7127,20.7508,76800.0
2015-01-22 12:00:00,27.22,27.26,27.18,27.25,128800.0,20.7508,20.7813,20.7203,20.7737,128800.0
2015-01-22 12:10:00,27.26,27.26,27.16,27.17,122400.0,20.7813,20.7813,20.705,20.7127,122400.0
2015-01-22 12:20:00,27.17,27.23,27.17,27.21,153600.0,20.7127,20.7584,20.7127,20.7432,153600.0
2015-01-22 12:30:00,27.22,27.22,27.14,27.16,106800.0,20.7508,20.7508,20.6898,20.705,106800.0
2015-01-22 12:40:00,27.17,27.19,27.16,27.19,94400.0,20.7127,20.7279,20.705,20.7279,94400.0
2015-01-22 12:50:00,27.18,27.18,27.13,27.15,93200.0,20.7203,20.7203,20.6822,20.6974,93200.0
2015-01-22 13:00:00,27.15,27.2,27.15,27.18,46800.0,20.6974,20.7355,20.6974,20.7203,46800.0
2015-01-22 13:10:00,27.18,27.2,27.17,27.19,93200.0,20.7203,20.7355,20.7127,20.7279,93200.0
2015-01-22 13:20:00,27.19,27.22,27.18,27.2,86000.0,20.7279,20.7508,20.7203,20.7355,86000.0
2015-01-22 13:30:00,27.2,27.24,27.2,27.24,151600.0,20.7355,20.766,20.7355,20.766,151600.0
2015-01-22 13:40:00,27.24,27.31,27.24,27.28,118400.0,20.766,20.8194,20.766,20.7965,118400.0
2015-01-22 13:50:00,27.28,27.3,27.24,27.27,147600.0,20.7965,20.8118,20.766,20.7889,147600.0
2015-01-22 14:00:00,27.27,27.29,27.24,27.26,101600.0,20.7889,20.8041,20.766,20.7813,101600.0
2015-01-22 14:10:00,27.26,27.29,27.24,27.25,158000.0,20.7813,20.8041,20.766,20.7737,158000.0
2015-01-22 14:20:00,27.25,27.26,27.19,27.21,314400.0,20.7737,20.7813,20.7279,20.7432,314400.0
2015-01-22 14:30:00,27.22,27.3,27.22,27.29,386000.0,20.7508,20.8118,20.7508,20.8041,386000.0
2015-01-22 14:40:00,27.29,27.34,27.28,27.32,144000.0,20.8041,20.8423,20.7965,20.827,144000.0
2015-01-22 14:50:00,27.31,27.36,27.31,27.36,130400.0,20.8194,20.8575,20.8194,20.8575,130400.0
2015-01-22 15:00:00,27.36,27.39,27.35,27.35,183200.0,20.8575,20.8804,20.8499,20.8499,183200.0
2015-01-22 15:10:00,27.35,27.36,27.34,27.36,136000.0,20.8499,20.8575,20.8423,20.8575,136000.0
2015-01-22 15:20:00,27.35,27.36,27.32,27.34,187600.0,20.8499,20.8575,20.827,20.8423,187600.0
2015-01-22 15:30:00,27.34,27.38,27.34,27.38,206400.0,20.8423,20.8728,20.8423,20.8728,206400.0
2015-01-22 15:40:00,27.38,27.38,27.35,27.35,193600.0,20.8728,20.8728,20.8499,20.8499,193600.0
2015-01-22 15:50:00,27.35,27.4,27.34,27.39,288800.0,20.8499,20.888,20.8423,20.8804,288800.0
2015-01-23 09:30:00,27.47,27.56,27.34,27.45,249200.0,20.9414,21.01,20.8423,20.9261,249200.0
2015-01-23 09:40:00,27.4,27.53,27.4,27.53,124400.0,20.888,20.9871,20.888,20.9871,124400.0
2015-01-23 09:50:00,27.53,27.53,27.49,27.53,199200.0,20.9871,20.9871,20.9566,20.9871,199200.0
2015-01-23 10:00:00,27.52,27.55,27.45,27.47,84000.0,20.9795,21.0024,20.9261,20.9414,84000.0
2015-01-23 10:10:00,27.46,27.46,27.39,27.46,67200.0,20.9337,20.9337,20.8804,20.9337,67200.0
2015-01-23 10:20:00,27.46,27.48,27.43,27.45,71200.0,20.9337,20.949,20.9109,20.9261,71200.0
2015-01-23 10:30:00,27.46,27.46,27.41,27.43,111200.0,20.9337,20.9337,20.8956,20.9109,111200.0
2015-01-23 10:40:00,27.43,27.46,27.41,27.42,306000.0,20.9109,20.9337,20.8956,20.9032,306000.0
2015-01-23 10:50:00,27.43,27.54,27.43,27.5,138000.0,20.9109,20.9947,20.9109,20.9642,138000.0
2015-01-23 11:00:00,27.49,27.5,27.45,27.45,89200.0,20.9566,20.9642,20.9261,20.9261,89200.0
2015-01-23 11:10:00,27.45,27.45,27.41,27.45,88400.0,20.9261,20.9261,20.8956,20.9261,88400.0
2015-01-23 11:20:00,27.45,27.47,27.45,27.46,107200.0,20.9261,20.9414,20.9261,20.9337,107200.0
2015-01-23 11:30:00,27.46,27.46,27.4,27.42,120800.0,20.9337,20.9337,20.888,20.9032,120800.0
2015-01-23 11:40:00,27.41,27.42,27.39,27.39,90800.0,20.8956,20.9032,20.8804,20.8804,90800.0
2015-01-23 11:50:00,27.39,27.41,27.37,27.38,70800.0,20.8804,20.8956,20.8651,20.8728,70800.0
2015-01-23 12:00:00,27.38,27.42,27.38,27.42,74000.0,20.8728,20.9032,20.8728,20.9032,74000.0
2015-01-23 12:10:00,27.42,27.44,27.42,27.43,106800.0,20.9032,20.9185,20.9032,20.9109,106800.0
2015-01-23 12:20:00,27.42,27.46,27.41,27.46,78800.0,20.9032,20.9337,20.8956,20.9337,78800.0
2015-01-23 12:30:00,27.46,27.52,27.44,27.5,70400.0,20.9337,20.9795,20.9185,20.9642,70400.0
2015-01-23 12:40:00,27.5,27.5,27.46,27.47,72000.0,20.9642,20.9642,20.9337,20.9414,72000.0
2015-01-23 12:50:00,27.47,27.47,27.44,27.46,64000.0,20.9414,20.9414,20.9185,20.9337,64000.0
2015-01-23 13:00:00,27.46,27.47,27.45,27.46,62000.0,20.9337,20.9414,20.9261,20.9337,62000.0
2015-01-23 13:10:00,27.46,27.48,27.44,27.45,67600.0,20.9337,20.949,20.9185,20.9261,67600.0
2015-01-23 13:20:00,27.45,27.48,27.45,27.48,115200.0,20.9261,20.949,20.9261,20.949,115200.0
2015-01-23 13:30:00,27.48,27.48,27.44,27.46,73600.0,20.949,20.949,20.9185,20.9337,73600.0
2015-01-23 13:40:00,27.45,27.47,27.45,27.47,72800.0,20.9261,20.9414,20.9261,20.9414,72800.0
2015-01-23 13:50:00,27.47,27.48,27.46,27.47,128000.0,20.9414,20.949,20.9337,20.9414,128000.0
2015-01-23 14:00:00,27.47,27.49,27.45,27.47,119200.0,20.9414,20.9566,20.9261,20.9414,119200.0
2015-01-23 14:10:00,27.48,27.48,27.44,27.45,66800.0,20.949,20.949,20.9185,20.9261,66800.0
2015-01-23 14:20:00,27.46,27.48,27.45,27.47,51200.0,20.9337,20.949,20.9261,20.9414,51200.0
2015-01-23 14:30:00,27.47,27.47,27.43,27.44,104000.0,20.9414,20.9414,20.9109,20.9185,104000.0
2015-01-23 14:40:00,27.44,27.45,27.39,27.41,86400.0,20.9185,20.9261,20.8804,20.8956,86400.0
2015-01-23 14:50:00,27.41,27.43,27.38,27.38,79600.0,20.8956,20.9109,20.8728,20.8728,79600.0
2015-01-23 15:00:00,27.38,27.4,27.36,27.4,110000.0,20.8728,20.888,20.8575,20.888,110000.0
2015-01-23 15:10:00,27.4,27.41,27.38,27.41,96400.0,20.888,20.8956,20.8728,20.8956,96400.0
2015-01-23 15:20:00,27.41,27.42,27.4,27.41,89200.0,20.8956,20.9032,20.888,20.8956,89200.0
2015-01-23 15:30:00,27.41,27.41,27.38,27.38,146000.0,20.8956,20.8956,20.8728,20.8728,146000.0
2015-01-23 15:40:00,27.38,27.41,27.38,27.41,215200.0,20.8728,20.8956,20.8728,20.8956,215200.0
2015-01-23 15:50:00,27.41,27.41,27.36,27.38,492800.0,20.8956,20.8956,20.8575,20.8728,492800.0
2015-01-26 09:30:00,27.33,27.36,27.16,27.25,320800.0,20.8346,20.8575,20.705,20.7737,320800.0
2015-01-26 09:40:00,27.24,27.25,27.17,27.18,53600.0,20.766,20.7737,20.7127,20.7203,53600.0
2015-01-26 09:50:00,27.2,27.24,27.18,27.19,106000.0,20.7355,20.766,20.7203,20.7279,106000.0
2015-01-26 10:00:00,27.2,27.25,27.2,27.25,118400.0,20.7355,20.7737,20.7355,20.7737,118400.0
2015-01-26 10:10:00,27.26,27.27,27.24,27.24,102800.0,20.7813,20.7889,20.766,20.766,102800.0
2015-01-26 10:20:00,27.24,27.24,27.2,27.23,62000.0,20.766,20.766,20.7355,20.7584,62000.0
2015-01-26 10:30:00,27.24,27.24,27.2,27.22,141200.0,20.766,20.766,20.7355,20.7508,141200.0
2015-01-26 10:40:00,27.23,27.3,27.23,27.28,119600.0,20.7584,20.8118,20.7584,20.7965,119600.0
2015-01-26 10:50:00,27.28,27.31,27.27,27.27,102000.0,20.7965,20.8194,20.7889,20.7889,102000.0
2015-01-26 11:00:00,27.27,27.31,27.25,27.3,64000.0,20.7889,20.8194,20.7737,20.8118,64000.0
2015-01-26 11:10:00,27.3,27.32,27.29,27.3,46800.0,20.8118,20.827,20.8041,20.8118,46800.0
2015-01-26 11:20:00,27.3,27.32,27.26,27.29,61600.0,20.8118,20.827,20.7813,20.8041,61600.0
2015-01-26 11:30:00,27.29,27.31,27.28,27.3,141600.0,20.8041,20.8194,20.7965,20.8118,141600.0
2015-01-26 11:40:00,27.3,27.36,27.3,27.34,45600.0,20.8118,20.8575,20.8118,20.8423,45600.0
2015-01-26 11:50:00,27.34,27.35,27.33,27.33,61600.0,20.8423,20.8499,20.8346,20.8346,61600.0
2015-01-26 12:00:00,27.33,27.35,27.31,27.34,67200.0,20.8346,20.8499,20.8194,20.8423,67200.0
2015-01-26 12:10:00,27.34,27.34,27.28,27.29,67600.0,20.8423,20.8423,20.7965,20.8041,67600.0
2015-01-26 12:20:00,27.29,27.29,27.27,27.29,40400.0,20.8041,20.8041,20.7889,20.8041,40400.0
2015-01-26 12:30:00,27.29,27.3,27.24,27.25,57200.0,20.8041,20.8118,20.766,20.7737,57200.0
2015-01-26 12:40:00,27.25,27.27,27.24,27.27,30000.0,20.7737,20.7889,20.766,20.7889,30000.0
2015-01-26 12:50:00,27.27,27.29,27.26,27.26,36400.0,20.7889,20.8041,20.7813,20.7813,36400.0
2015-01-26 13:00:00,27.25,27.26,27.22,27.26,56400.0,20.7737,20.7813,20.7508,20.7813,56400.0
2015-01-26 13:10:00,27.26,27.3,27.26,27.3,36400.0,20.7813,20.8118,20.7813,20.8118,36400.0
2015-01-26 13:20:00,27.3,27.31,27.27,27.29,64800.0,20.8118,20.8194,20.7889,20.8041,64800.0
2015-01-26 13:30:00,27.29,27.32,27.29,27.3,65600.0,20.8041,20.827,20.8041,20.8118,65600.0
2015-01-26 13:40:00,27.31,27.36,27.3,27.36,74000.0,20.8194,20.8575,20.8118,20.8575,74000.0
2015-01-26 13:50:00,27.36,27.36,27.33,27.35,75200.0,20.8575,20.8575,20.8346,20.8499,75200.0
2015-01-26 14:00:00,27.35,27.35,27.29,27.3,110400.0,20.8499,20.8499,20.8041,20.8118,110400.0
2015-01-26 14:10:00,27.29,27.3,27.27,27.28,84800.0,20.8041,20.8118,20.7889,20.7965,84800.0
2015-01-26 14:20:00,27.28,27.33,27.26,27.32,79200.0,20.7965,20.8346,20.7813,20.827,79200.0
2015-01-26 14:30:00,27.32,27.39,27.32,27.39,123600.0,20.827,20.8804,20.827,20.8804,123600.0
2015-01-26 14:40:00,27.39,27.41,27.36,27.37,128400.0,20.8804,20.8956,20.8575,20.8651,128400.0
2015-01-26 14:50:00,27.38,27.38,27.32,27.33,74800.0,20.8728,20.8728,20.827,20.8346,74800.0
2015-01-26 15:00:00,27.33,27.35,27.32,27.35,93600.0,20.8346,20.8499,20.827,20.8499,93600.0
2015-01-26 15:10:00,27.35,27.38,27.32,27.33,163600.0,20.8499,20.8728,20.827,20.8346,163600.0
2015-01-26 15:20:00,27.33,27.36,27.33,27.35,117200.0,20.8346,20.8575,20.8346,20.8499,117200.0
2015-01-26 15:30:00,27.35,27.38,27.34,27.38,200800.0,20.8499,20.8728,20.8423,20.8728,200800.0
2015-01-26 15:40:00,27.38,27.42,27.38,27.4,236400.0,20.8728,20.9032,20.8728,20.888,236400.0
2015-01-26 15:50:00,27.4,27.45,27.39,27.43,446000.0,20.888,20.9261,20.8804,20.9109,446000.0
2015-01-27 09:30:00,27.47,27.71,27.16,27.63,304400.0,20.9414,21.1243,20.705,21.0633,304400.0
2015-01-27 09:40:00,27.67,27.8,27.6,27.7,164400.0,21.0938,21.1929,21.0405,21.1167,164400.0
2015-01-27 09:50:00,27.7,27.72,27.64,27.65,90400.0,21.1167,21.132,21.071,21.0786,90400.0
2015-01-27 10:00:00,27.63,27.72,27.57,27.63,106800.0,21.0633,21.132,21.0176,21.0633,106800.0
2015-01-27 10:10:00,27.63,27.66,27.59,27.64,92400.0,21.0633,21.0862,21.0328,21.071,92400.0
2015-01-27 10:20:00,27.64,27.69,27.62,27.65,135600.0,21.071,21.1091,21.0557,21.0786,135600.0
2015-01-27 10:30:00,27.65,27.65,27.58,27.61,146800.0,21.0786,21.0786,21.0252,21.0481,146800.0
2015-01-27 10:40:00,27.61,27.61,27.49,27.56,115200.0,21.0481,21.0481,20.9566,21.01,115200.0
2015-01-27 10:50:00,27.54,27.6,27.53,27.58,89200.0,20.9947,21.0405,20.9871,21.0252,89200.0
2015-01-27 11:00:00,27.58,27.58,27.5,27.5,88400.0,21.0252,21.0252,20.9642,20.9642,88400.0
2015-01-27 11:10:00,27.5,27.51,27.47,27.5,88400.0,20.9642,20.9719,20.9414,20.9642,88400.0
2015-01-27 11:20:00,27.52,27.52,27.43,27.45,82800.0,20.9795,20.9795,20.9109,20.9261,82800.0
2015-01-27 11:30:00,27.45,27.53,27.44,27.52,130400.0,20.9261,20.9871,20.9185,20.9795,130400.0
2015-01-27 11:40:00,27.51,27.6,27.48,27.6,76000.0,20.9719,21.0405,20.949,21.0405,76000.0
2015-01-27 11:50:00,27.6,27.63,27.59,27.6,104000.0,21.0405,21.0633,21.0328,21.0405,104000.0
2015-01-27 12:00:00,27.6,27.63,27.58,27.63,91600.0,21.0405,21.0633,21.0252,21.0633,91600.0
2015-01-27 12:10:00,27.63,27.7,27.63,27.67,108800.0,21.0633,21.1167,21.0633,21.0938,108800.0
2015-01-27 12:20:00,27.68,27.74,27.65,27.74,107200.0,21.1015,21.1472,21.0786,21.1472,107200.0
2015-01-27 12:30:00,27.74,27.79,27.71,27.74,161200.0,21.1472,21.1853,21.1243,21.1472,161200.0
2015-01-27 12:40:00,27.74,27.77,27.72,27.72,168000.0,21.1472,21.1701,21.132,21.132,168000.0
2015-01-27 12:50:00,27.72,27.77,27.7,27.77,90800.0,21.132,21.1701,21.1167,21.1701,90800.0
2015-01-27 13:00:00,27.77,27.77,27.68,27.7,112400.0,21.1701,21.1701,21.1015,21.1167,112400.0
2015-01-27 13:10:00,27.7,27.78,27.68,27.76,103200.0,21.1167,21.1777,21.1015,21.1624,103200.0
2015-01-27 13:20:00,27.77,27.79,27.76,27.76,149200.0,21.1701,21.1853,21.1624,21.1624,149200.0
2015-01-27 13:30:00,27.76,27.79,27.72,27.79,152000.0,21.1624,21.1853,21.132,21.1853,152000.0
2015-01-27 13:40:00,27.79,27.79,27.78,27.78,216000.0,21.1853,21.1853,21.1777,21.1777,216000.0
2015-01-27 13:50:00,27.78,27.84,27.77,27.83,258000.0,21.1777,21.2234,21.1701,21.2158,258000.0
2015-01-27 14:00:00,27.83,27.83,27.78,27.79,97200.0,21.2158,21.2158,21.1777,21.1853,97200.0
2015-01-27 14:10:00,27.78,27.87,27.78,27.86,122400.0,21.1777,21.2463,21.1777,21.2387,122400.0
2015-01-27 14:20:00,27.86,27.88,27.85,27.85,90400.0,21.2387,21.2539,21.2311,21.2311,90400.0
2015-01-27 14:30:00,27.86,27.86,27.82,27.85,118400.0,21.2387,21.2387,21.2082,21.2311,118400.0
2015-01-27 14:40:00,27.85,27.86,27.82,27.82,165200.0,21.2311,21.2387,21.2082,21.2082,165200.0
2015-01-27 14:50:00,27.82,27.82,27.78,27.78,168400.0,21.2082,21.2082,21.1777,21.1777,168400.0
2015-01-27 15:00:00,27.78,27.79,27.72,27.74,125600.0,21.1777,21.1853,21.132,21.1472,125600.0
2015-01-27 15:10:00,27.74,27.81,27.74,27.81,136000.0,21.1472,21.2006,21.1472,21.2006,136000.0
2015-01-27 15:20:00,27.81,27.81,27.78,27.79,287600.0,21.2006,21.2006,21.1777,21.1853,287600.0
2015-01-27 15:30:00,27.79,27.82,27.77,27.79,379200.0,21.1853,21.2082,21.1701,21.1853,379200.0
2015-01-27 15:40:00,27.8,27.84,27.79,27.81,365600.0,21.1929,21.2234,21.1853,21.2006,365600.0
2015-01-27 15:50:00,27.81,27.83,27.77,27.81,767200.0,21.2006,21.2158,21.1701,21.2006,767200.0
2015-01-28 09:30:00,27.82,28.1,27.82,28.1,403200.0,21.2082,21.4216,21.2082,21.4216,403200.0
2015-01-28 09:40:00,28.08,28.16,28.05,28.12,218000.0,21.4064,21.4674,21.3835,21.4369,218000.0
2015-01-28 09:50:00,28.13,28.14,28.08,28.09,90800.0,21.4445,21.4521,21.4064,21.414,90800.0
2015-01-28 10:00:00,28.09,28.16,28.08,28.11,192800.0,21.414,21.4674,21.4064,21.4293,192800.0
2015-01-28 10:10:00,28.12,28.14,27.95,27.96,187600.0,21.4369,21.4521,21.3073,21.3149,187600.0
2015-01-28 10:20:00,27.96,28.03,27.93,28.0,102000.0,21.3149,21.3683,21.292,21.3454,102000.0
2015-01-28 10:30:00,28.0,28.01,27.88,27.9,164400.0,21.3454,21.353,21.2539,21.2692,164400.0
2015-01-28 10:40:00,27.89,27.91,27.72,27.72,218400.0,21.2615,21.2768,21.132,21.132,218400.0
2015-01-28 10:50:00,27.72,27.74,27.66,27.69,130800.0,21.132,21.1472,21.0862,21.1091,130800.0
2015-01-28 11:00:00,27.69,27.79,27.66,27.78,192800.0,21.1091,21.1853,21.0862,21.1777,192800.0
2015-01-28 11:10:00,27.79,27.79,27.73,27.74,109200.0,21.1853,21.1853,21.1396,21.1472,109200.0
2015-01-28 11:20:00,27.74,27.78,27.71,27.76,75600.0,21.1472,21.1777,21.1243,21.1624,75600.0
2015-01-28 11:30:00,27.77,27.86,27.76,27.86,79200.0,21.1701,21.2387,21.1624,21.2387,79200.0
2015-01-28 11:40:00,27.85,27.95,27.84,27.93,110800.0,21.2311,21.3073,21.2234,21.292,110800.0
2015-01-28 11:50:00,27.92,27.93,27.86,27.86,95200.0,21.2844,21.292,21.2387,21.2387,95200.0
2015-01-28 12:00:00,27.87,27.89,27.82,27.84,65200.0,21.2463,21.2615,21.2082,21.2234,65200.0
2015-01-28 12:10:00,27.84,27.87,27.8,27.85,65200.0,21.2234,21.2463,21.1929,21.2311,65200.0
2015-01-28 12:20:00,27.86,27.9,27.85,27.89,90800.0,21.2387,21.2692,21.2311,21.2615,90800.0
2015-01-28 12:30:00,27.89,27.89,27.84,27.86,213200.0,21.2615,21.2615,21.2234,21.2387,213200.0
2015-01-28 12:40:00,27.85,27.89,27.85,27.89,31200.0,21.2311,21.2615,21.2311,21.2615,31200.0
2015-01-28 12:50:00,27.9,27.9,27.86,27.86,51600.0,21.2692,21.2692,21.2387,21.2387,51600.0
2015-01-28 13:00:00,27.86,27.86,27.85,27.85,110400.0,21.2387,21.2387,21.2311,21.2311,110400.0
2015-01-28 13:10:00,27.86,27.86,27.83,27.84,44800.0,21.2387,21.2387,21.2158,21.2234,44800.0
2015-01-28 13:20:00,27.84,27.84,27.81,27.82,204000.0,21.2234,21.2234,21.2006,21.2082,204000.0
2015-01-28 13:30:00,27.82,27.88,27.81,27.87,89600.0,21.2082,21.2539,21.2006,21.2463,89600.0
2015-01-28 13:40:00,27.87,27.89,27.86,27.87,51600.0,21.2463,21.2615,21.2387,21.2463,51600.0
2015-01-28 13:50:00,27.87,27.91,27.81,27.81,111600.0,21.2463,21.2768,21.2006,21.2006,111600.0
2015-01-28 14:00:00,27.82,27.9,27.79,27.79,209200.0,21.2082,21.2692,21.1853,21.1853,209200.0
2015-01-28 14:10:00,27.8,27.84,27.77,27.79,190800.0,21.1929,21.2234,21.1701,21.1853,190800.0
2015-01-28 14:20:00,27.78,27.8,27.72,27.74,172000.0,21.1777,21.1929,21.132,21.1472,172000.0
2015-01-28 14:30:00,27.74,27.77,27.68,27.75,130000.0,21.1472,21.1701,21.1015,21.1548,130000.0
2015-01-28 14:40:00,27.74,27.8,27.73,27.78,140000.0,21.1472,21.1929,21.1396,21.1777,140000.0
2015-01-28 14:50:00,27.77,27.8,27.75,27.77,243600.0,21.1701,21.1929,21.1548,21.1701,243600.0
2015-01-28 15:00:00,27.77,27.78,27.67,27.68,198400.0,21.1701,21.1777,21.0938,21.1015,198400.0
2015-01-28 15:10:00,27.68,27.69,27.57,27.59,242800.0,21.1015,21.1091,21.0176,21.0328,242800.0
2015-01-28 15:20:00,27.59,27.65,27.56,27.58,215200.0,21.0328,21.0786,21.01,21.0252,215200.0
2015-01-28 15:30:00,27.58,27.59,27.51,27.53,210400.0,21.0252,21.0328,20.9719,20.9871,210400.0
2015-01-28 15:40:00,27.53,27.53,27.44,27.51,356800.0,20.9871,20.9871,20.9185,20.9719,356800.0
2015-01-28 15:50:00,27.51,27.52,27.48,27.49,368400.0,20.9719,20.9795,20.949,20.9566,368400.0
2015-01-29 09:30:00,27.55,27.69,27.45,27.57,195200.0,21.0024,21.1091,20.9261,21.0176,195200.0
2015-01-29 09:40:00,27.55,27.55,27.45,27.51,124800.0,21.0024,21.0024,20.9261,20.9719,124800.0
2015-01-29 09:50:00,27.51,27.52,27.47,27.49,132000.0,20.9719,20.9795,20.9414,20.9566,132000.0
2015-01-29 10:00:00,27.49,27.66,27.49,27.57,156800.0,20.9566,21.0862,20.9566,21.0176,156800.0
2015-01-29 10:10:00,27.57,27.6,27.53,27.55,117600.0,21.0176,21.0405,20.9871,21.0024,117600.0
2015-01-29 10:20:00,27.54,27.55,27.47,27.53,130400.0,20.9947,21.0024,20.9414,20.9871,130400.0
2015-01-29 10:30:00,27.54,27.58,27.48,27.52,132000.0,20.9947,21.0252,20.949,20.9795,132000.0
2015-01-29 10:40:00,27.51,27.52,27.43,27.5,115200.0,20.9719,20.9795,20.9109,20.9642,115200.0
2015-01-29 10:50:00,27.5,27.59,27.47,27.58,134800.0,20.9642,21.0328,20.9414,21.0252,134800.0
2015-01-29 11:00:00,27.58,27.59,27.51,27.57,110800.0,21.0252,21.0328,20.9719,21.0176,110800.0
2015-01-29 11:10:00,27.57,27.64,27.55,27.62,148800.0,21.0176,21.071,21.0024,21.0557,148800.0
2015-01-29 11:20:00,27.61,27.71,27.61,27.68,131200.0,21.0481,21.1243,21.0481,21.1015,131200.0
2015-01-29 11:30:00,27.68,27.73,27.68,27.71,88000.0,21.1015,21.1396,21.1015,21.1243,88000.0
2015-01-29 11:40:00,27.72,27.72,27.66,27.68,68800.0,21.132,21.132,21.0862,21.1015,68800.0
2015-01-29 11:50:00,27.68,27.77,27.68,27.75,152800.0,21.1015,21.1701,21.1015,21.1548,152800.0
2015-01-29 12:00:00,27.75,27.82,27.75,27.77,92400.0,21.1548,21.2082,21.1548,21.1701,92400.0
2015-01-29 12:10:00,27.78,27.8,27.76,27.78,87600.0,21.1777,21.1929,21.1624,21.1777,87600.0
2015-01-29 12:20:00,27.77,27.83,27.77,27.8,132000.0,21.1701,21.2158,21.1701,21.1929,132000.0
2015-01-29 12:30:00,27.8,27.8,27.74,27.74,67200.0,21.1929,21.1929,21.1472,21.1472,67200.0
2015-01-29 12:40:00,27.74,27.76,27.7,27.73,72800.0,21.1472,21.1624,21.1167,21.1396,72800.0
2015-01-29 12:50:00,27.73,27.75,27.7,27.73,73200.0,21.1396,21.1548,21.1167,21.1396,73200.0
2015-01-29 13:00:00,27.74,27.77,27.72,27.75,68400.0,21.1472,21.1701,21.132,21.1548,68400.0
2015-01-29 13:10:00,27.75,27.81,27.75,27.79,73600.0,21.1548,21.2006,21.1548,21.1853,73600.0
2015-01-29 13:20:00,27.79,27.86,27.79,27.86,101200.0,21.1853,21.2387,21.1853,21.2387,101200.0
2015-01-29 13:30:00,27.86,27.87,27.81,27.87,51200.0,21.2387,21.2463,21.2006,21.2463,51200.0
2015-01-29 13:40:00,27.87,27.88,27.85,27.88,72000.0,21.2463,21.2539,21.2311,21.2539,72000.0
2015-01-29 13:50:00,27.88,27.91,27.87,27.88,98400.0,21.2539,21.2768,21.2463,21.2539,98400.0
2015-01-29 14:00:00,27.88,27.88,27.82,27.83,88800.0,21.2539,21.2539,21.2082,21.2158,88800.0
2015-01-29 14:10:00,27.81,27.81,27.77,27.78,60800.0,21.2006,21.2006,21.1701,21.1777,60800.0
2015-01-29 14:20:00,27.77,27.82,27.77,27.82,82000.0,21.1701,21.2082,21.1701,21.2082,82000.0
2015-01-29 14:30:00,27.83,27.85,27.83,27.84,71200.0,21.2158,21.2311,21.2158,21.2234,71200.0
2015-01-29 14:40:00,27.84,27.85,27.79,27.79,82000.0,21.2234,21.2311,21.1853,21.1853,82000.0
2015-01-29 14:50:00,27.78,27.8,27.75,27.8,88800.0,21.1777,21.1929,21.1548,21.1929,88800.0
2015-01-29 15:00:00,27.8,27.83,27.77,27.83,98800.0,21.1929,21.2158,21.1701,21.2158,98800.0
2015-01-29 15:10:00,27.83,27.87,27.79,27.87,153200.0,21.2158,21.2463,21.1853,21.2463,153200.0
2015-01-29 15:20:00,27.87,27.9,27.84,27.87,137200.0,21.2463,21.2692,21.2234,21.2463,137200.0
2015-01-29 15:30:00,27.88,27.91,27.88,27.91,152400.0,21.2539,21.2768,21.2539,21.2768,152400.0
2015-01-29 15:40:00,27.91,27.93,27.87,27.9,256000.0,21.2768,21.292,21.2463,21.2692,256000.0
2015-01-29 15:50:00,27.9,27.91,27.85,27.91,675200.0,21.2692,21.2768,21.2311,21.2768,675200.0
2015-01-30 09:30:00,27.86,27.87,27.7,27.77,232800.0,21.2387,21.2463,21.1167,21.1701,232800.0
2015-01-30 09:40:00,27.77,27.86,27.73,27.81,121200.0,21.1701,21.2387,21.1396,21.2006,121200.0
2015-01-30 09:50:00,27.81,27.83,27.76,27.77,77200.0,21.2006,21.2158,21.1624,21.1701,77200.0
2015-01-30 10:00:00,27.78,27.79,27.68,27.71,111600.0,21.1777,21.1853,21.1015,21.1243,111600.0
2015-01-30 10:10:00,27.72,27.73,27.66,27.67,88800.0,21.132,21.1396,21.0862,21.0938,88800.0
2015-01-30 10:20:00,27.66,27.72,27.62,27.71,125600.0,21.0862,21.132,21.0557,21.1243,125600.0
2015-01-30 10:30:00,27.71,27.71,27.59,27.61,170800.0,21.1243,21.1243,21.0328,21.0481,170800.0
2015-01-30 10:40:00,27.61,27.7,27.58,27.69,97600.0,21.0481,21.1167,21.0252,21.1091,97600.0
2015-01-30 10:50:00,27.69,27.69,27.58,27.64,104000.0,21.1091,21.1091,21.0252,21.071,104000.0
2015-01-30 11:00:00,27.65,27.67,27.6,27.61,82000.0,21.0786,21.0938,21.0405,21.0481,82000.0
2015-01-30 11:10:00,27.6,27.61,27.51,27.55,105600.0,21.0405,21.0481,20.9719,21.0024,105600.0
2015-01-30 11:20:00,27.55,27.63,27.53,27.62,82000.0,21.0024,21.0633,20.9871,21.0557,82000.0
2015-01-30 11:30:00,27.62,27.66,27.61,27.62,69600.0,21.0557,21.0862,21.0481,21.0557,69600.0
2015-01-30 11:40:00,27.61,27.63,27.53,27.61,86000.0,21.0481,21.0633,20.9871,21.0481,86000.0
2015-01-30 11:50:00,27.61,27.69,27.57,27.69,72800.0,21.0481,21.1091,21.0176,21.1091,72800.0
2015-01-30 12:00:00,27.69,27.77,27.69,27.75,77600.0,21.1091,21.1701,21.1091,21.1548,77600.0
2015-01-30 12:10:00,27.75,27.85,27.75,27.85,128800.0,21.1548,21.2311,21.1548,21.2311,128800.0
2015-01-30 12:20:00,27.83,27.88,27.81,27.85,200400.0,21.2158,21.2539,21.2006,21.2311,200400.0
2015-01-30 12:30:00,27.84,27.85,27.82,27.83,124000.0,21.2234,21.2311,21.2082,21.2158,124000.0
2015-01-30 12:40:00,27.82,27.82,27.74,27.75,52400.0,21.2082,21.2082,21.1472,21.1548,52400.0
2015-01-30 12:50:00,27.75,27.75,27.65,27.67,80000.0,21.1548,21.1548,21.0786,21.0938,80000.0
2015-01-30 13:00:00,27.67,27.72,27.67,27.72,32400.0,21.0938,21.132,21.0938,21.132,32400.0
2015-01-30 13:10:00,27.72,27.72,27.65,27.68,57600.0,21.132,21.132,21.0786,21.1015,57600.0
2015-01-30 13:20:00,27.68,27.73,27.67,27.73,44000.0,21.1015,21.1396,21.0938,21.1396,44000.0
2015-01-30 13:30:00,27.72,27.75,27.69,27.7,48800.0,21.132,21.1548,21.1091,21.1167,48800.0
2015-01-30 13:40:00,27.69,27.78,27.66,27.78,68000.0,21.1091,21.1777,21.0862,21.1777,68000.0
2015-01-30 13:50:00,27.76,27.78,27.72,27.74,61600.0,21.1624,21.1777,21.132,21.1472,61600.0
2015-01-30 14:00:00,27.74,27.74,27.69,27.73,50000.0,21.1472,21.1472,21.1091,21.1396,50000.0
2015-01-30 14:10:00,27.71,27.72,27.65,27.7,60400.0,21.1243,21.132,21.0786,21.1167,60400.0
2015-01-30 14:20:00,27.71,27.77,27.7,27.77,72800.0,21.1243,21.1701,21.1167,21.1701,72800.0
2015-01-30 14:30:00,27.77,27.78,27.69,27.7,105600.0,21.1701,21.1777,21.1091,21.1167,105600.0
2015-01-30 14:40:00,27.7,27.71,27.58,27.59,75600.0,21.1167,21.1243,21.0252,21.0328,75600.0
2015-01-30 14:50:00,27.59,27.6,27.51,27.53,182400.0,21.0328,21.0405,20.9719,20.9871,182400.0
2015-01-30 15:00:00,27.54,27.6,27.48,27.49,184800.0,20.9947,21.0405,20.949,20.9566,184800.0
2015-01-30 15:10:00,27.49,27.56,27.45,27.45,115600.0,20.9566,21.01,20.9261,20.9261,115600.0
2015-01-30 15:20:00,27.45,27.5,27.38,27.48,166400.0,20.9261,20.9642,20.8728,20.949,166400.0
2015-01-30 15:30:00,27.48,27.52,27.4,27.47,211600.0,20.949,20.9795,20.888,20.9414,211600.0
2015-01-30 15:40:00,27.47,27.47,27.36,27.38,330400.0,20.9414,20.9414,20.8575,20.8728,330400.0
2015-01-30 15:50:00,27.37,27.39,27.29,27.32,774000.0,20.8651,20.8804,20.8041,20.827,774000.0
2015-02-02 09:30:00,27.38,27.42,27.19,27.21,536000.0,20.8728,20.9032,20.7279,20.7432,536000.0
2015-02-02 09:40:00,27.19,27.28,27.09,27.23,240400.0,20.7279,20.7965,20.6517,20.7584,240400.0
2015-02-02 09:50:00,27.21,27.22,27.11,27.14,140800.0,20.7432,20.7508,20.6669,20.6898,140800.0
2015-02-02 10:00:00,27.13,27.19,27.01,27.02,200400.0,20.6822,20.7279,20.5907,20.5983,200400.0
2015-02-02 10:10:00,27.01,27.22,27.0,27.22,117600.0,20.5907,20.7508,20.5831,20.7508,117600.0
2015-02-02 10:20:00,27.22,27.25,27.12,27.13,181600.0,20.7508,20.7737,20.6745,20.6822,181600.0
2015-02-02 10:30:00,27.13,27.25,27.1,27.23,110800.0,20.6822,20.7737,20.6593,20.7584,110800.0
2015-02-02 10:40:00,27.23,27.33,27.22,27.26,124000.0,20.7584,20.8346,20.7508,20.7813,124000.0
2015-02-02 10:50:00,27.25,27.36,27.25,27.31,121600.0,20.7737,20.8575,20.7737,20.8194,121600.0
2015-02-02 11:00:00,27.31,27.41,27.28,27.38,367600.0,20.8194,20.8956,20.7965,20.8728,367600.0
2015-02-02 11:10:00,27.39,27.47,27.39,27.41,126000.0,20.8804,20.9414,20.8804,20.8956,126000.0
2015-02-02 11:20:00,27.41,27.48,27.36,27.46,151200.0,20.8956,20.949,20.8575,20.9337,151200.0
2015-02-02 11:30:00,27.46,27.49,27.41,27.48,111600.0,20.9337,20.9566,20.8956,20.949,111600.0
2015-02-02 11:40:00,27.48,27.55,27.47,27.47,106000.0,20.949,21.0024,20.9414,20.9414,106000.0
2015-02-02 11:50:00,27.47,27.52,27.47,27.5,70400.0,20.9414,20.9795,20.9414,20.9642,70400.0
2015-02-02 12:00:00,27.49,27.49,27.39,27.41,75600.0,20.9566,20.9566,20.8804,20.8956,75600.0
2015-02-02 12:10:00,27.41,27.42,27.38,27.41,92400.0,20.8956,20.9032,20.8728,20.8956,92400.0
2015-02-02 12:20:00,27.41,27.41,27.32,27.34,80000.0,20.8956,20.8956,20.827,20.8423,80000.0
2015-02-02 12:30:00,27.34,27.39,27.31,27.39,58000.0,20.8423,20.8804,20.8194,20.8804,58000.0
2015-02-02 12:40:00,27.4,27.41,27.32,27.32,78400.0,20.888,20.8956,20.827,20.827,78400.0
2015-02-02 12:50:00,27.32,27.34,27.27,27.28,55600.0,20.827,20.8423,20.7889,20.7965,55600.0
2015-02-02 13:00:00,27.28,27.34,27.22,27.33,78400.0,20.7965,20.8423,20.7508,20.8346,78400.0
2015-02-02 13:10:00,27.32,27.35,27.29,27.31,66800.0,20.827,20.8499,20.8041,20.8194,66800.0
2015-02-02 13:20:00,27.3,27.39,27.3,27.32,83200.0,20.8118,20.8804,20.8118,20.827,83200.0
2015-02-02 13:30:00,27.33,27.35,27.2,27.2,73200.0,20.8346,20.8499,20.7355,20.7355,73200.0
2015-02-02 13:40:00,27.19,27.25,27.17,27.23,81200.0,20.7279,20.7737,20.7127,20.7584,81200.0
2015-02-02 13:50:00,27.21,27.24,27.17,27.21,82800.0,20.7432,20.766,20.7127,20.7432,82800.0
2015-02-02 14:00:00,27.2,27.3,27.2,27.29,64800.0,20.7355,20.8118,20.7355,20.8041,64800.0
2015-02-02 14:10:00,27.3,27.32,27.28,27.31,79200.0,20.8118,20.827,20.7965,20.8194,79200.0
2015-02-02 14:20:00,27.31,27.34,27.31,27.34,79200.0,20.8194,20.8423,20.8194,20.8423,79200.0
2015-02-02 14:30:00,27.35,27.36,27.3,27.31,82400.0,20.8499,20.8575,20.8118,20.8194,82400.0
2015-02-02 14:40:00,27.31,27.34,27.25,27.26,72400.0,20.8194,20.8423,20.7737,20.7813,72400.0
2015-02-02 14:50:00,27.27,27.33,27.25,27.27,81600.0,20.7889,20.8346,20.7737,20.7889,81600.0
2015-02-02 15:00:00,27.27,27.34,27.26,27.34,75200.0,20.7889,20.8423,20.7813,20.8423,75200.0
2015-02-02 15:10:00,27.33,27.37,27.31,27.32,118000.0,20.8346,20.8651,20.8194,20.827,118000.0
2015-02-02 15:20:00,27.32,27.36,27.3,27.32,129200.0,20.827,20.8575,20.8118,20.827,129200.0
2015-02-02 15:30:00,27.33,27.44,27.31,27.43,249600.0,20.8346,20.9185,20.8194,20.9109,249600.0
2015-02-02 15:40:00,27.44,27.52,27.43,27.46,343600.0,20.9185,20.9795,20.9109,20.9337,343600.0
2015-02-02 15:50:00,27.46,27.52,27.44,27.52,555600.0,20.9337,20.9795,20.9185,20.9795,555600.0
2015-02-03 09:30:00,27.5,27.53,27.35,27.4,198400.0,20.9642,20.9871,20.8499,20.888,198400.0
2015-02-03 09:40:00,27.41,27.44,27.29,27.37,137600.0,20.8956,20.9185,20.8041,20.8651,137600.0
2015-02-03 09:50:00,27.37,27.47,27.37,27.47,110400.0,20.8651,20.9414,20.8651,20.9414,110400.0
2015-02-03 10:00:00,27.48,27.48,27.39,27.42,265200.0,20.949,20.949,20.8804,20.9032,265200.0
2015-02-03 10:10:00,27.41,27.49,27.4,27.45,360400.0,20.8956,20.9566,20.888,20.9261,360400.0
2015-02-03 10:20:00,27.44,27.48,27.42,27.44,152800.0,20.9185,20.949,20.9032,20.9185,152800.0
2015-02-03 10:30:00,27.45,27.45,27.4,27.41,249600.0,20.9261,20.9261,20.888,20.8956,249600.0
2015-02-03 10:40:00,27.41,27.44,27.38,27.43,359200.0,20.8956,20.9185,20.8728,20.9109,359200.0
2015-02-03 10:50:00,27.43,27.43,27.36,27.38,281200.0,20.9109,20.9109,20.8575,20.8728,281200.0
2015-02-03 11:00:00,27.38,27.44,27.38,27.43,202000.0,20.8728,20.9185,20.8728,20.9109,202000.0
2015-02-03 11:10:00,27.43,27.47,27.39,27.47,182800.0,20.9109,20.9414,20.8804,20.9414,182800.0
2015-02-03 11:20:00,27.47,27.5,27.45,27.48,166800.0,20.9414,20.9642,20.9261,20.949,166800.0
2015-02-03 11:30:00,27.48,27.5,27.4,27.49,239200.0,20.949,20.9642,20.888,20.9566,239200.0
2015-02-03 11:40:00,27.5,27.51,27.45,27.47,139200.0,20.9642,20.9719,20.9261,20.9414,139200.0
2015-02-03 11:50:00,27.47,27.47,27.38,27.4,200800.0,20.9414,20.9414,20.8728,20.888,200800.0
2015-02-03 12:00:00,27.4,27.43,27.37,27.41,363200.0,20.888,20.9109,20.8651,20.8956,363200.0
2015-02-03 12:10:00,27.41,27.44,27.39,27.4,112000.0,20.8956,20.9185,20.8804,20.888,112000.0
2015-02-03 12:20:00,27.4,27.42,27.36,27.38,120400.0,20.888,20.9032,20.8575,20.8728,120400.0
2015-02-03 12:30:00,27.38,27.39,27.34,27.36,103200.0,20.8728,20.8804,20.8423,20.8575,103200.0
2015-02-03 12:40:00,27.36,27.44,27.36,27.43,103200.0,20.8575,20.9185,20.8575,20.9109,103200.0
2015-02-03 12:50:00,27.43,27.48,27.41,27.44,81600.0,20.9109,20.949,20.8956,20.9185,81600.0
2015-02-03 13:00:00,27.45,27.48,27.44,27.48,60400.0,20.9261,20.949,20.9185,20.949,60400.0
2015-02-03 13:10:00,27.48,27.6,27.46,27.58,122000.0,20.949,21.0405,20.9337,21.0252,122000.0
2015-02-03 13:20:00,27.59,27.62,27.57,27.57,59200.0,21.0328,21.0557,21.0176,21.0176,59200.0
2015-02-03 13:30:00,27.58,27.6,27.51,27.52,62000.0,21.0252,21.0405,20.9719,20.9795,62000.0
2015-02-03 13:40:00,27.52,27.55,27.5,27.52,70000.0,20.9795,21.0024,20.9642,20.9795,70000.0
2015-02-03 13:50:00,27.52,27.59,27.52,27.55,92800.0,20.9795,21.0328,20.9795,21.0024,92800.0
2015-02-03 14:00:00,27.55,27.56,27.48,27.49,104000.0,21.0024,21.01,20.949,20.9566,104000.0
2015-02-03 14:10:00,27.49,27.54,27.48,27.53,69600.0,20.9566,20.9947,20.949,20.9871,69600.0
2015-02-03 14:20:00,27.52,27.54,27.46,27.46,94400.0,20.9795,20.9947,20.9337,20.9337,94400.0
2015-02-03 14:30:00,27.47,27.47,27.43,27.46,103200.0,20.9414,20.9414,20.9109,20.9337,103200.0
2015-02-03 14:40:00,27.46,27.47,27.43,27.44,112000.0,20.9337,20.9414,20.9109,20.9185,112000.0
2015-02-03 14:50:00,27.45,27.47,27.43,27.47,109600.0,20.9261,20.9414,20.9109,20.9414,109600.0
2015-02-03 15:00:00,27.47,27.49,27.44,27.44,98400.0,20.9414,20.9566,20.9185,20.9185,98400.0
2015-02-03 15:10:00,27.44,27.45,27.41,27.43,184000.0,20.9185,20.9261,20.8956,20.9109,184000.0
2015-02-03 15:20:00,27.43,27.5,27.43,27.49,219600.0,20.9109,20.9642,20.9109,20.9566,219600.0
2015-02-03 15:30:00,27.5,27.51,27.43,27.49,208800.0,20.9642,20.9719,20.9109,20.9566,208800.0
2015-02-03 15:40:00,27.49,27.53,27.49,27.53,378800.0,20.9566,20.9871,20.9566,20.9871,378800.0
2015-02-03 15:50:00,27.52,27.57,27.52,27.56,799600.0,20.9795,21.0176,20.9795,21.01,799600.0
2015-02-04 09:30:00,27.5,27.51,27.38,27.48,144400.0,20.9642,20.9719,20.8728,20.949,144400.0
2015-02-04 09:40:00,27.47,27.53,27.39,27.51,85200.0,20.9414,20.9871,20.8804,20.9719,85200.0
2015-02-04 09:50:00,27.5,27.52,27.4,27.4,113200.0,20.9642,20.9795,20.888,20.888,113200.0
2015-02-04 10:00:00,27.43,27.54,27.42,27.51,94400.0,20.9109,20.9947,20.9032,20.9719,94400.0
2015-02-04 10:10:00,27.51,27.55,27.47,27.51,96800.0,20.9719,21.0024,20.9414,20.9719,96800.0
2015-02-04 10:20:00,27.51,27.54,27.47,27.53,108000.0,20.9719,20.9947,20.9414,20.9871,108000.0
2015-02-04 10:30:00,27.53,27.6,27.52,27.57,132400.0,20.9871,21.0405,20.9795,21.0176,132400.0
2015-02-04 10:40:00,27.58,27.63,27.55,27.61,119200.0,21.0252,21.0633,21.0024,21.0481,119200.0
2015-02-04 10:50:00,27.6,27.6,27.53,27.55,93200.0,21.0405,21.0405,20.9871,21.0024,93200.0
2015-02-04 11:00:00,27.54,27.57,27.51,27.57,140400.0,20.9947,21.0176,20.9719,21.0176,140400.0
2015-02-04 11:10:00,27.57,27.62,27.55,27.59,191600.0,21.0176,21.0557,21.0024,21.0328,191600.0
2015-02-04 11:20:00,27.59,27.6,27.57,27.6,221600.0,21.0328,21.0405,21.0176,21.0405,221600.0
2015-02-04 11:30:00,27.6,27.61,27.55,27.59,146800.0,21.0405,21.0481,21.0024,21.0328,146800.0
2015-02-04 11:40:00,27.59,27.61,27.57,27.57,80000.0,21.0328,21.0481,21.0176,21.0176,80000.0
2015-02-04 11:50:00,27.57,27.63,27.53,27.63,67600.0,21.0176,21.0633,20.9871,21.0633,67600.0
2015-02-04 12:00:00,27.62,27.65,27.6,27.64,49600.0,21.0557,21.0786,21.0405,21.071,49600.0
2015-02-04 12:10:00,27.65,27.66,27.61,27.61,60400.0,21.0786,21.0862,21.0481,21.0481,60400.0
2015-02-04 12:20:00,27.61,27.64,27.57,27.57,53600.0,21.0481,21.071,21.0176,21.0176,53600.0
2015-02-04 12:30:00,27.57,27.59,27.53,27.54,50000.0,21.0176,21.0328,20.9871,20.9947,50000.0
2015-02-04 12:40:00,27.54,27.54,27.48,27.51,63600.0,20.9947,20.9947,20.949,20.9719,63600.0
2015-02-04 12:50:00,27.52,27.52,27.49,27.5,40400.0,20.9795,20.9795,20.9566,20.9642,40400.0
2015-02-04 13:00:00,27.51,27.51,27.34,27.42,162000.0,20.9719,20.9719,20.8423,20.9032,162000.0
2015-02-04 13:10:00,27.43,27.47,27.42,27.43,125200.0,20.9109,20.9414,20.9032,20.9109,125200.0
2015-02-04 13:20:00,27.43,27.48,27.42,27.48,85200.0,20.9109,20.949,20.9032,20.949,85200.0
2015-02-04 13:30:00,27.48,27.48,27.4,27.42,94400.0,20.949,20.949,20.888,20.9032,94400.0
2015-02-04 13:40:00,27.42,27.43,27.4,27.41,59200.0,20.9032,20.9109,20.888,20.8956,59200.0
2015-02-04 13:50:00,27.41,27.45,27.39,27.43,94000.0,20.8956,20.9261,20.8804,20.9109,94000.0
2015-02-04 14:00:00,27.43,27.5,27.41,27.41,98000.0,20.9109,20.9642,20.8956,20.8956,98000.0
2015-02-04 14:10:00,27.41,27.43,27.38,27.4,60400.0,20.8956,20.9109,20.8728,20.888,60400.0
2015-02-04 14:20:00,27.4,27.47,27.4,27.46,121600.0,20.888,20.9414,20.888,20.9337,121600.0
2015-02-04 14:30:00,27.47,27.47,27.4,27.43,102400.0,20.9414,20.9414,20.888,20.9109,102400.0
2015-02-04 14:40:00,27.43,27.44,27.4,27.43,96800.0,20.9109,20.9185,20.888,20.9109,96800.0
2015-02-04 14:50:00,27.43,27.44,27.38,27.4,127200.0,20.9109,20.9185,20.8728,20.888,127200.0
2015-02-04 15:00:00,27.39,27.41,27.37,27.4,103600.0,20.8804,20.8956,20.8651,20.888,103600.0
2015-02-04 15:10:00,27.4,27.48,27.39,27.47,132000.0,20.888,20.949,20.8804,20.9414,132000.0
2015-02-04 15:20:00,27.47,27.53,27.45,27.53,155200.0,20.9414,20.9871,20.9261,20.9871,155200.0
2015-02-04 15:30:00,27.54,27.54,27.47,27.47,167200.0,20.9947,20.9947,20.9414,20.9414,167200.0
2015-02-04 15:40:00,27.46,27.47,27.31,27.33,417200.0,20.9337,20.9414,20.8194,20.8346,417200.0
2015-02-04 15:50:00,27.33,27.36,27.28,27.35,550800.0,20.8346,20.8575,20.7965,20.8499,550800.0
2015-02-05 09:30:00,27.46,27.52,27.25,27.25,166400.0,20.9337,20.9795,20.7737,20.7737,166400.0
2015-02-05 09:40:00,27.27,27.33,27.21,27.33,134000.0,20.7889,20.8346,20.7432,20.8346,134000.0
2015-02-05 09:50:00,27.32,27.36,27.31,27.32,50000.0,20.827,20.8575,20.8194,20.827,50000.0
2015-02-05 10:00:00,27.33,27.41,27.3,27.36,58800.0,20.8346,20.8956,20.8118,20.8575,58800.0
2015-02-05 10:10:00,27.35,27.39,27.34,27.39,78400.0,20.8499,20.8804,20.8423,20.8804,78400.0
2015-02-05 10:20:00,27.38,27.39,27.33,27.36,85200.0,20.8728,20.8804,20.8346,20.8575,85200.0
2015-02-05 10:30:00,27.36,27.36,27.3,27.34,78400.0,20.8575,20.8575,20.8118,20.8423,78400.0
2015-02-05 10:40:00,27.35,27.4,27.34,27.39,83600.0,20.8499,20.888,20.8423,20.8804,83600.0
2015-02-05 10:50:00,27.39,27.41,27.38,27.39,86000.0,20.8804,20.8956,20.8728,20.8804,86000.0
2015-02-05 11:00:00,27.39,27.4,27.36,27.38,96800.0,20.8804,20.888,20.8575,20.8728,96800.0
2015-02-05 11:10:00,27.38,27.4,27.36,27.38,81600.0,20.8728,20.888,20.8575,20.8728,81600.0
2015-02-05 11:20:00,27.39,27.4,27.35,27.35,65200.0,20.8804,20.888,20.8499,20.8499,65200.0
2015-02-05 11:30:00,27.35,27.42,27.35,27.42,66800.0,20.8499,20.9032,20.8499,20.9032,66800.0
2015-02-05 11:40:00,27.42,27.43,27.4,27.43,60000.0,20.9032,20.9109,20.888,20.9109,60000.0
2015-02-05 11:50:00,27.43,27.43,27.41,27.43,112400.0,20.9109,20.9109,20.8956,20.9109,112400.0
2015-02-05 12:00:00,27.42,27.43,27.36,27.36,86000.0,20.9032,20.9109,20.8575,20.8575,86000.0
2015-02-05 12:10:00,27.36,27.37,27.32,27.34,105200.0,20.8575,20.8651,20.827,20.8423,105200.0
2015-02-05 12:20:00,27.33,27.36,27.31,27.31,67600.0,20.8346,20.8575,20.8194,20.8194,67600.0
2015-02-05 12:30:00,27.32,27.32,27.28,27.29,86800.0,20.827,20.827,20.7965,20.8041,86800.0
2015-02-05 12:40:00,27.29,27.3,27.26,27.27,80400.0,20.8041,20.8118,20.7813,20.7889,80400.0
2015-02-05 12:50:00,27.27,27.31,27.26,27.3,66000.0,20.7889,20.8194,20.7813,20.8118,66000.0
2015-02-05 13:00:00,27.31,27.36,27.31,27.35,86400.0,20.8194,20.8575,20.8194,20.8499,86400.0
2015-02-05 13:10:00,27.34,27.4,27.34,27.38,59600.0,20.8423,20.888,20.8423,20.8728,59600.0
2015-02-05 13:20:00,27.38,27.4,27.36,27.4,93200.0,20.8728,20.888,20.8575,20.888,93200.0
2015-02-05 13:30:00,27.4,27.41,27.39,27.4,52000.0,20.888,20.8956,20.8804,20.888,52000.0
2015-02-05 13:40:00,27.4,27.43,27.39,27.43,83600.0,20.888,20.9109,20.8804,20.9109,83600.0
2015-02-05 13:50:00,27.44,27.48,27.44,27.45,93200.0,20.9185,20.949,20.9185,20.9261,93200.0
2015-02-05 14:00:00,27.45,27.47,27.43,27.43,54800.0,20.9261,20.9414,20.9109,20.9109,54800.0
2015-02-05 14:10:00,27.43,27.46,27.42,27.44,72400.0,20.9109,20.9337,20.9032,20.9185,72400.0
2015-02-05 14:20:00,27.44,27.44,27.4,27.41,83600.0,20.9185,20.9185,20.888,20.8956,83600.0
2015-02-05 14:30:00,27.4,27.43,27.39,27.43,121200.0,20.888,20.9109,20.8804,20.9109,121200.0
2015-02-05 14:40:00,27.43,27.43,27.41,27.43,86400.0,20.9109,20.9109,20.8956,20.9109,86400.0
2015-02-05 14:50:00,27.42,27.43,27.39,27.42,67600.0,20.9032,20.9109,20.8804,20.9032,67600.0
2015-02-05 15:00:00,27.42,27.43,27.4,27.41,80400.0,20.9032,20.9109,20.888,20.8956,80400.0
2015-02-05 15:10:00,27.41,27.43,27.4,27.43,89600.0,20.8956,20.9109,20.888,20.9109,89600.0
2015-02-05 15:20:00,27.43,27.48,27.43,27.48,108400.0,20.9109,20.949,20.9109,20.949,108400.0
2015-02-05 15:30:00,27.48,27.49,27.45,27.48,99200.0,20.949,20.9566,20.9261,20.949,99200.0
2015-02-05 15:40:00,27.48,27.49,27.41,27.41,188000.0,20.949,20.9566,20.8956,20.8956,188000.0
2015-02-05 15:50:00,27.41,27.44,27.41,27.43,346000.0,20.8956,20.9185,20.8956,20.9109,346000.0
2015-02-06 09:30:00,27.32,27.35,27.14,27.21,169200.0,20.827,20.8499,20.6898,20.7432,169200.0
2015-02-06 09:40:00,27.22,27.23,27.1,27.14,152400.0,20.7508,20.7584,20.6593,20.6898,152400.0
2015-02-06 09:50:00,27.14,27.15,27.03,27.06,85600.0,20.6898,20.6974,20.6059,20.6288,85600.0
2015-02-06 10:00:00,27.06,27.09,26.97,26.99,162800.0,20.6288,20.6517,20.5602,20.5754,162800.0
2015-02-06 10:10:00,26.99,27.0,26.96,26.99,67200.0,20.5754,20.5831,20.5526,20.5754,67200.0
2015-02-06 10:20:00,26.98,27.07,26.98,27.06,99200.0,20.5678,20.6364,20.5678,20.6288,99200.0
2015-02-06 10:30:00,27.07,27.08,27.01,27.02,102800.0,20.6364,20.6441,20.5907,20.5983,102800.0
2015-02-06 10:40:00,27.01,27.06,27.0,27.03,109600.0,20.5907,20.6288,20.5831,20.6059,109600.0
2015-02-06 10:50:00,27.03,27.03,26.91,26.91,148800.0,20.6059,20.6059,20.5145,20.5145,148800.0
2015-02-06 11:00:00,26.91,26.91,26.83,26.85,213200.0,20.5145,20.5145,20.4535,20.4687,213200.0
2015-02-06 11:10:00,26.86,26.86,26.79,26.84,150800.0,20.4763,20.4763,20.423,20.4611,150800.0
2015-02-06 11:20:00,26.84,26.86,26.83,26.84,131600.0,20.4611,20.4763,20.4535,20.4611,131600.0
2015-02-06 11:30:00,26.83,26.87,26.8,26.86,227200.0,20.4535,20.484,20.4306,20.4763,227200.0
2015-02-06 11:40:00,26.87,26.87,26.8,26.81,62400.0,20.484,20.484,20.4306,20.4382,62400.0
2015-02-06 11:50:00,26.81,26.83,26.75,26.8,204400.0,20.4382,20.4535,20.3925,20.4306,204400.0
2015-02-06 12:00:00,26.8,26.81,26.78,26.8,63200.0,20.4306,20.4382,20.4154,20.4306,63200.0
2015-02-06 12:10:00,26.79,26.8,26.73,26.74,58800.0,20.423,20.4306,20.3772,20.3849,58800.0
2015-02-06 12:20:00,26.75,26.75,26.7,26.71,85200.0,20.3925,20.3925,20.3544,20.362,85200.0
2015-02-06 12:30:00,26.71,26.74,26.7,26.71,82800.0,20.362,20.3849,20.3544,20.362,82800.0
2015-02-06 12:40:00,26.7,26.75,26.66,26.73,138000.0,20.3544,20.3925,20.3239,20.3772,138000.0
2015-02-06 12:50:00,26.73,26.74,26.7,26.71,47600.0,20.3772,20.3849,20.3544,20.362,47600.0
2015-02-06 13:00:00,26.71,26.73,26.66,26.68,86400.0,20.362,20.3772,20.3239,20.3391,86400.0
2015-02-06 13:10:00,26.68,26.68,26.64,26.67,63200.0,20.3391,20.3391,20.3086,20.3315,63200.0
2015-02-06 13:20:00,26.67,26.69,26.64,26.67,340400.0,20.3315,20.3467,20.3086,20.3315,340400.0
2015-02-06 13:30:00,26.67,26.68,26.63,26.66,265600.0,20.3315,20.3391,20.301,20.3239,265600.0
2015-02-06 13:40:00,26.66,26.69,26.64,26.65,131600.0,20.3239,20.3467,20.3086,20.3163,131600.0
2015-02-06 13:50:00,26.65,26.69,26.64,26.65,96800.0,20.3163,20.3467,20.3086,20.3163,96800.0
2015-02-06 14:00:00,26.66,26.67,26.63,26.63,151600.0,20.3239,20.3315,20.301,20.301,151600.0
2015-02-06 14:10:00,26.63,26.64,26.59,26.62,130800.0,20.301,20.3086,20.2705,20.2934,130800.0
2015-02-06 14:20:00,26.62,26.64,26.61,26.61,85600.0,20.2934,20.3086,20.2858,20.2858,85600.0
2015-02-06 14:30:00,26.62,26.63,26.57,26.6,116000.0,20.2934,20.301,20.2553,20.2781,116000.0
2015-02-06 14:40:00,26.61,26.63,26.56,26.58,140400.0,20.2858,20.301,20.2476,20.2629,140400.0
2015-02-06 14:50:00,26.57,26.57,26.49,26.49,169600.0,20.2553,20.2553,20.1943,20.1943,169600.0
2015-02-06 15:00:00,26.48,26.48,26.37,26.43,171200.0,20.1867,20.1867,20.1028,20.1485,171200.0
2015-02-06 15:10:00,26.42,26.48,26.4,26.41,194800.0,20.1409,20.1867,20.1257,20.1333,194800.0
2015-02-06 15:20:00,26.4,26.43,26.34,26.36,302800.0,20.1257,20.1485,20.0799,20.0952,302800.0
2015-02-06 15:30:00,26.36,26.38,26.34,26.36,488800.0,20.0952,20.1104,20.0799,20.0952,488800.0
2015-02-06 15:40:00,26.36,26.36,26.27,26.3,539600.0,20.0952,20.0952,20.0266,20.0494,539600.0
2015-02-06 15:50:00,26.3,26.46,26.3,26.45,807200.0,20.0494,20.1714,20.0494,20.1638,807200.0
2015-02-09 09:30:00,26.42,26.59,26.38,26.45,248800.0,20.1409,20.2705,20.1104,20.1638,248800.0
2015-02-09 09:40:00,26.46,26.5,26.37,26.44,99600.0,20.1714,20.2019,20.1028,20.1562,99600.0
2015-02-09 09:50:00,26.45,26.56,26.45,26.46,198000.0,20.1638,20.2476,20.1638,20.1714,198000.0
2015-02-09 10:00:00,26.47,26.5,26.43,26.46,172000.0,20.179,20.2019,20.1485,20.1714,172000.0
2015-02-09 10:10:00,26.45,26.47,26.39,26.43,80000.0,20.1638,20.179,20.118,20.1485,80000.0
2015-02-09 10:20:00,26.43,26.44,26.36,26.36,137600.0,20.1485,20.1562,20.0952,20.0952,137600.0
2015-02-09 10:30:00,26.36,26.38,26.31,26.31,120000.0,20.0952,20.1104,20.0571,20.0571,120000.0
2015-02-09 10:40:00,26.32,26.33,26.26,26.31,100800.0,20.0647,20.0723,20.0189,20.0571,100800.0
2015-02-09 10:50:00,26.32,26.33,26.27,26.3,118800.0,20.0647,20.0723,20.0266,20.0494,118800.0
2015-02-09 11:00:00,26.3,26.35,26.3,26.35,200000.0,20.0494,20.0876,20.0494,20.0876,200000.0
2015-02-09 11:10:00,26.35,26.39,26.34,26.39,386800.0,20.0876,20.118,20.0799,20.118,386800.0
2015-02-09 11:20:00,26.39,26.41,26.33,26.36,160000.0,20.118,20.1333,20.0723,20.0952,160000.0
2015-02-09 11:30:00,26.36,26.4,26.32,26.32,96000.0,20.0952,20.1257,20.0647,20.0647,96000.0
2015-02-09 11:40:00,26.33,26.38,26.32,26.36,117600.0,20.0723,20.1104,20.0647,20.0952,117600.0
2015-02-09 11:50:00,26.36,26.39,26.33,26.33,86000.0,20.0952,20.118,20.0723,20.0723,86000.0
2015-02-09 12:00:00,26.33,26.34,26.27,26.27,82000.0,20.0723,20.0799,20.0266,20.0266,82000.0
2015-02-09 12:10:00,26.27,26.28,26.21,26.25,149200.0,20.0266,20.0342,19.9808,20.0113,149200.0
2015-02-09 12:20:00,26.25,26.28,26.23,26.26,91200.0,20.0113,20.0342,19.9961,20.0189,91200.0
2015-02-09 12:30:00,26.27,26.3,26.27,26.28,76000.0,20.0266,20.0494,20.0266,20.0342,76000.0
2015-02-09 12:40:00,26.28,26.31,26.27,26.29,102000.0,20.0342,20.0571,20.0266,20.0418,102000.0
2015-02-09 12:50:00,26.29,26.29,26.2,26.21,176400.0,20.0418,20.0418,19.9732,19.9808,176400.0
2015-02-09 13:00:00,26.21,26.25,26.2,26.23,77200.0,19.9808,20.0113,19.9732,19.9961,77200.0
2015-02-09 13:10:00,26.22,26.22,26.18,26.18,73200.0,19.9884,19.9884,19.958,19.958,73200.0
2015-02-09 13:20:00,26.18,26.21,26.14,26.18,98800.0,19.958,19.9808,19.9275,19.958,98800.0
2015-02-09 13:30:00,26.17,26.18,26.13,26.16,112000.0,19.9503,19.958,19.9198,19.9427,112000.0
2015-02-09 13:40:00,26.16,26.16,26.07,26.07,152000.0,19.9427,19.9427,19.8741,19.8741,152000.0
2015-02-09 13:50:00,26.08,26.13,26.06,26.11,192000.0,19.8817,19.9198,19.8665,19.9046,192000.0
2015-02-09 14:00:00,26.12,26.13,26.07,26.11,117600.0,19.9122,19.9198,19.8741,19.9046,117600.0
2015-02-09 14:10:00,26.11,26.14,26.07,26.09,76800.0,19.9046,19.9275,19.8741,19.8893,76800.0
2015-02-09 14:20:00,26.09,26.12,26.07,26.11,60800.0,19.8893,19.9122,19.8741,19.9046,60800.0
2015-02-09 14:30:00,26.11,26.18,26.1,26.18,92800.0,19.9046,19.958,19.897,19.958,92800.0
2015-02-09 14:40:00,26.17,26.2,26.13,26.15,138400.0,19.9503,19.9732,19.9198,19.9351,138400.0
2015-02-09 14:50:00,26.16,26.16,26.11,26.11,142800.0,19.9427,19.9427,19.9046,19.9046,142800.0
2015-02-09 15:00:00,26.11,26.13,26.07,26.08,117600.0,19.9046,19.9198,19.8741,19.8817,117600.0
2015-02-09 15:10:00,26.08,26.12,26.06,26.06,82800.0,19.8817,19.9122,19.8665,19.8665,82800.0
2015-02-09 15:20:00,26.06,26.1,26.05,26.09,196400.0,19.8665,19.897,19.8588,19.8893,196400.0
2015-02-09 15:30:00,26.09,26.1,26.05,26.06,342400.0,19.8893,19.897,19.8588,19.8665,342400.0
2015-02-09 15:40:00,26.06,26.13,26.05,26.11,464400.0,19.8665,19.9198,19.8588,19.9046,464400.0
2015-02-09 15:50:00,26.11,26.16,26.1,26.13,697600.0,19.9046,19.9427,19.897,19.9198,697600.0
2015-02-10 09:30:00,26.2,26.37,26.14,26.33,322000.0,19.9732,20.1028,19.9275,20.0723,322000.0
2015-02-10 09:40:00,26.33,26.41,26.27,26.38,164800.0,20.0723,20.1333,20.0266,20.1104,164800.0
2015-02-10 09:50:00,26.38,26.44,26.37,26.44,104400.0,20.1104,20.1562,20.1028,20.1562,104400.0
2015-02-10 10:00:00,26.44,26.46,26.38,26.44,280400.0,20.1562,20.1714,20.1104,20.1562,280400.0
2015-02-10 10:10:00,26.45,26.5,26.45,26.47,170400.0,20.1638,20.2019,20.1638,20.179,170400.0
2015-02-10 10:20:00,26.47,26.51,26.44,26.51,98000.0,20.179,20.2095,20.1562,20.2095,98000.0
2015-02-10 10:30:00,26.51,26.51,26.45,26.5,173200.0,20.2095,20.2095,20.1638,20.2019,173200.0
2015-02-10 10:40:00,26.5,26.54,26.4,26.41,254000.0,20.2019,20.2324,20.1257,20.1333,254000.0
2015-02-10 10:50:00,26.42,26.52,26.42,26.52,116400.0,20.1409,20.2171,20.1409,20.2171,116400.0
2015-02-10 11:00:00,26.52,26.58,26.5,26.57,130400.0,20.2171,20.2629,20.2019,20.2553,130400.0
2015-02-10 11:10:00,26.57,26.62,26.56,26.6,168000.0,20.2553,20.2934,20.2476,20.2781,168000.0
2015-02-10 11:20:00,26.59,26.6,26.52,26.57,158400.0,20.2705,20.2781,20.2171,20.2553,158400.0
2015-02-10 11:30:00,26.57,26.6,26.51,26.54,198000.0,20.2553,20.2781,20.2095,20.2324,198000.0
2015-02-10 11:40:00,26.54,26.56,26.51,26.56,152800.0,20.2324,20.2476,20.2095,20.2476,152800.0
2015-02-10 11:50:00,26.55,26.57,26.53,26.55,114800.0,20.24,20.2553,20.2248,20.24,114800.0
2015-02-10 12:00:00,26.54,26.54,26.5,26.52,153600.0,20.2324,20.2324,20.2019,20.2171,153600.0
2015-02-10 12:10:00,26.52,26.6,26.52,26.59,177600.0,20.2171,20.2781,20.2171,20.2705,177600.0
2015-02-10 12:20:00,26.59,26.6,26.57,26.59,196800.0,20.2705,20.2781,20.2553,20.2705,196800.0
2015-02-10 12:30:00,26.59,26.61,26.58,26.6,204400.0,20.2705,20.2858,20.2629,20.2781,204400.0
2015-02-10 12:40:00,26.6,26.61,26.58,26.61,148000.0,20.2781,20.2858,20.2629,20.2858,148000.0
2015-02-10 12:50:00,26.61,26.61,26.54,26.56,196800.0,20.2858,20.2858,20.2324,20.2476,196800.0
2015-02-10 13:00:00,26.56,26.6,26.55,26.57,210000.0,20.2476,20.2781,20.24,20.2553,210000.0
2015-02-10 13:10:00,26.57,26.59,26.54,26.55,179200.0,20.2553,20.2705,20.2324,20.24,179200.0
2015-02-10 13:20:00,26.55,26.57,26.52,26.57,151600.0,20.24,20.2553,20.2171,20.2553,151600.0
2015-02-10 13:30:00,26.57,26.64,26.56,26.64,180800.0,20.2553,20.3086,20.2476,20.3086,180800.0
2015-02-10 13:40:00,26.64,26.67,26.61,26.67,195200.0,20.3086,20.3315,20.2858,20.3315,195200.0
2015-02-10 13:50:00,26.66,26.71,26.66,26.67,200800.0,20.3239,20.362,20.3239,20.3315,200800.0
2015-02-10 14:00:00,26.66,26.75,26.64,26.75,404800.0,20.3239,20.3925,20.3086,20.3925,404800.0
2015-02-10 14:10:00,26.75,26.82,26.75,26.77,332400.0,20.3925,20.4458,20.3925,20.4077,332400.0
2015-02-10 14:20:00,26.77,26.81,26.77,26.77,379200.0,20.4077,20.4382,20.4077,20.4077,379200.0
2015-02-10 14:30:00,26.77,26.78,26.73,26.78,253200.0,20.4077,20.4154,20.3772,20.4154,253200.0
2015-02-10 14:40:00,26.78,26.87,26.78,26.86,160400.0,20.4154,20.484,20.4154,20.4763,160400.0
2015-02-10 14:50:00,26.87,26.98,26.85,26.98,274000.0,20.484,20.5678,20.4687,20.5678,274000.0
2015-02-10 15:00:00,26.97,26.97,26.93,26.96,248000.0,20.5602,20.5602,20.5297,20.5526,248000.0
2015-02-10 15:10:00,26.96,26.96,26.92,26.96,236800.0,20.5526,20.5526,20.5221,20.5526,236800.0
2015-02-10 15:20:00,26.95,27.0,26.93,27.0,369600.0,20.545,20.5831,20.5297,20.5831,369600.0
2015-02-10 15:30:00,26.99,27.0,26.96,26.98,365200.0,20.5754,20.5831,20.5526,20.5678,365200.0
2015-02-10 15:40:00,26.98,27.01,26.97,27.01,333200.0,20.5678,20.5907,20.5602,20.5907,333200.0
2015-02-10 15:50:00,27.0,27.01,26.93,26.95,738000.0,20.5831,20.5907,20.5297,20.545,738000.0
2015-02-11 09:30:00,26.8,26.81,26.61,26.63,286400.0,20.4306,20.4382,20.2858,20.301,286400.0
2015-02-11 09:40:00,26.63,26.68,26.47,26.47,430000.0,20.301,20.3391,20.179,20.179,430000.0
2015-02-11 09:50:00,26.48,26.63,26.48,26.61,61200.0,20.1867,20.301,20.1867,20.2858,61200.0
2015-02-11 10:00:00,26.61,26.61,26.5,26.53,67600.0,20.2858,20.2858,20.2019,20.2248,67600.0
2015-02-11 10:10:00,26.53,26.55,26.49,26.49,104000.0,20.2248,20.24,20.1943,20.1943,104000.0
2015-02-11 10:20:00,26.48,26.5,26.44,26.49,123200.0,20.1867,20.2019,20.1562,20.1943,123200.0
2015-02-11 10:30:00,26.49,26.5,26.42,26.43,330000.0,20.1943,20.2019,20.1409,20.1485,330000.0
2015-02-11 10:40:00,26.43,26.45,26.43,26.43,154800.0,20.1485,20.1638,20.1485,20.1485,154800.0
2015-02-11 10:50:00,26.43,26.44,26.36,26.36,262800.0,20.1485,20.1562,20.0952,20.0952,262800.0
2015-02-11 11:00:00,26.36,26.5,26.35,26.5,134000.0,20.0952,20.2019,20.0876,20.2019,134000.0
2015-02-11 11:10:00,26.5,26.51,26.45,26.45,131200.0,20.2019,20.2095,20.1638,20.1638,131200.0
2015-02-11 11:20:00,26.45,26.45,26.38,26.43,236000.0,20.1638,20.1638,20.1104,20.1485,236000.0
2015-02-11 11:30:00,26.42,26.42,26.38,26.39,147200.0,20.1409,20.1409,20.1104,20.118,147200.0
2015-02-11 11:40:00,26.38,26.43,26.37,26.43,230400.0,20.1104,20.1485,20.1028,20.1485,230400.0
2015-02-11 11:50:00,26.43,26.44,26.36,26.37,126800.0,20.1485,20.1562,20.0952,20.1028,126800.0
2015-02-11 12:00:00,26.37,26.43,26.32,26.41,93200.0,20.1028,20.1485,20.0647,20.1333,93200.0
2015-02-11 12:10:00,26.41,26.45,26.41,26.43,61200.0,20.1333,20.1638,20.1333,20.1485,61200.0
2015-02-11 12:20:00,26.43,26.43,26.34,26.36,78400.0,20.1485,20.1485,20.0799,20.0952,78400.0
2015-02-11 12:30:00,26.36,26.4,26.34,26.34,86000.0,20.0952,20.1257,20.0799,20.0799,86000.0
2015-02-11 12:40:00,26.34,26.34,26.3,26.3,80400.0,20.0799,20.0799,20.0494,20.0494,80400.0
2015-02-11 12:50:00,26.31,26.31,26.24,26.25,110400.0,20.0571,20.0571,20.0037,20.0113,110400.0
2015-02-11 13:00:00,26.25,26.31,26.25,26.28,148400.0,20.0113,20.0571,20.0113,20.0342,148400.0
2015-02-11 13:10:00,26.28,26.3,26.25,26.27,150800.0,20.0342,20.0494,20.0113,20.0266,150800.0
2015-02-11 13:20:00,26.27,26.31,26.27,26.28,128400.0,20.0266,20.0571,20.0266,20.0342,128400.0
2015-02-11 13:30:00,26.28,26.35,26.28,26.35,92800.0,20.0342,20.0876,20.0342,20.0876,92800.0
2015-02-11 13:40:00,26.35,26.38,26.35,26.38,140000.0,20.0876,20.1104,20.0876,20.1104,140000.0
2015-02-11 13:50:00,26.38,26.49,26.38,26.44,207600.0,20.1104,20.1943,20.1104,20.1562,207600.0
2015-02-11 14:00:00,26.43,26.45,26.34,26.35,156800.0,20.1485,20.1638,20.0799,20.0876,156800.0
2015-02-11 14:10:00,26.35,26.35,26.25,26.31,301600.0,20.0876,20.0876,20.0113,20.0571,301600.0
2015-02-11 14:20:00,26.31,26.32,26.25,26.3,90000.0,20.0571,20.0647,20.0113,20.0494,90000.0
2015-02-11 14:30:00,26.3,26.34,26.26,26.33,135200.0,20.0494,20.0799,20.0189,20.0723,135200.0
2015-02-11 14:40:00,26.33,26.37,26.33,26.37,242800.0,20.0723,20.1028,20.0723,20.1028,242800.0
2015-02-11 14:50:00,26.37,26.37,26.33,26.36,110000.0,20.1028,20.1028,20.0723,20.0952,110000.0
2015-02-11 15:00:00,26.37,26.38,26.35,26.37,111200.0,20.1028,20.1104,20.0876,20.1028,111200.0
2015-02-11 15:10:00,26.37,26.37,26.29,26.31,370800.0,20.1028,20.1028,20.0418,20.0571,370800.0
2015-02-11 15:20:00,26.31,26.42,26.31,26.36,173200.0,20.0571,20.1409,20.0571,20.0952,173200.0
2015-02-11 15:30:00,26.37,26.38,26.29,26.3,192000.0,20.1028,20.1104,20.0418,20.0494,192000.0
2015-02-11 15:40:00,26.3,26.3,26.21,26.23,260000.0,20.0494,20.0494,19.9808,19.9961,260000.0
2015-02-11 15:50:00,26.23,26.27,26.22,26.27,442000.0,19.9961,20.0266,19.9884,20.0266,442000.0
2015-02-12 09:30:00,26.26,26.33,26.04,26.08,277200.0,20.0189,20.0723,19.8512,19.8817,277200.0
2015-02-12 09:40:00,26.08,26.16,26.07,26.11,165600.0,19.8817,19.9427,19.8741,19.9046,165600.0
2015-02-12 09:50:00,26.12,26.16,25.96,26.12,303600.0,19.9122,19.9427,19.7902,19.9122,303600.0
2015-02-12 10:00:00,26.13,26.21,26.09,26.13,369600.0,19.9198,19.9808,19.8893,19.9198,369600.0
2015-02-12 10:10:00,26.14,26.16,26.07,26.09,291600.0,19.9275,19.9427,19.8741,19.8893,291600.0
2015-02-12 10:20:00,26.08,26.2,26.08,26.18,382800.0,19.8817,19.9732,19.8817,19.958,382800.0
2015-02-12 10:30:00,26.19,26.28,26.18,26.21,106400.0,19.9656,20.0342,19.958,19.9808,106400.0
2015-02-12 10:40:00,26.21,26.34,26.21,26.28,86800.0,19.9808,20.0799,19.9808,20.0342,86800.0
2015-02-12 10:50:00,26.28,26.34,26.27,26.3,110800.0,20.0342,20.0799,20.0266,20.0494,110800.0
2015-02-12 11:00:00,26.3,26.31,26.27,26.3,317600.0,20.0494,20.0571,20.0266,20.0494,317600.0
2015-02-12 11:10:00,26.3,26.32,26.29,26.3,210400.0,20.0494,20.0647,20.0418,20.0494,210400.0
2015-02-12 11:20:00,26.3,26.3,26.25,26.25,106800.0,20.0494,20.0494,20.0113,20.0113,106800.0
2015-02-12 11:30:00,26.25,26.27,26.19,26.25,180800.0,20.0113,20.0266,19.9656,20.0113,180800.0
2015-02-12 11:40:00,26.26,26.33,26.23,26.33,124400.0,20.0189,20.0723,19.9961,20.0723,124400.0
2015-02-12 11:50:00,26.33,26.33,26.27,26.28,130800.0,20.0723,20.0723,20.0266,20.0342,130800.0
2015-02-12 12:00:00,26.29,26.3,26.24,26.28,118000.0,20.0418,20.0494,20.0037,20.0342,118000.0
2015-02-12 12:10:00,26.28,26.32,26.22,26.27,128800.0,20.0342,20.0647,19.9884,20.0266,128800.0
2015-02-12 12:20:00,26.28,26.29,26.25,26.27,58400.0,20.0342,20.0418,20.0113,20.0266,58400.0
2015-02-12 12:30:00,26.27,26.3,26.26,26.26,104000.0,20.0266,20.0494,20.0189,20.0189,104000.0
2015-02-12 12:40:00,26.26,26.28,26.22,26.27,173600.0,20.0189,20.0342,19.9884,20.0266,173600.0
2015-02-12 12:50:00,26.27,26.29,26.25,26.28,92000.0,20.0266,20.0418,20.0113,20.0342,92000.0
2015-02-12 13:00:00,26.29,26.29,26.25,26.27,189600.0,20.0418,20.0418,20.0113,20.0266,189600.0
2015-02-12 13:10:00,26.27,26.31,26.27,26.3,66400.0,20.0266,20.0571,20.0266,20.0494,66400.0
2015-02-12 13:20:00,26.3,26.31,26.28,26.3,91600.0,20.0494,20.0571,20.0342,20.0494,91600.0
2015-02-12 13:30:00,26.3,26.31,26.26,26.27,172400.0,20.0494,20.0571,20.0189,20.0266,172400.0
2015-02-12 13:40:00,26.27,26.29,26.25,26.26,109600.0,20.0266,20.0418,20.0113,20.0189,109600.0
2015-02-12 13:50:00,26.26,26.31,26.25,26.31,142400.0,20.0189,20.0571,20.0113,20.0571,142400.0
2015-02-12 14:00:00,26.3,26.31,26.28,26.3,85200.0,20.0494,20.0571,20.0342,20.0494,85200.0
2015-02-12 14:10:00,26.3,26.3,26.26,26.28,108400.0,20.0494,20.0494,20.0189,20.0342,108400.0
2015-02-12 14:20:00,26.27,26.3,26.25,26.25,76400.0,20.0266,20.0494,20.0113,20.0113,76400.0
2015-02-12 14:30:00,26.25,26.28,26.25,26.28,135200.0,20.0113,20.0342,20.0113,20.0342,135200.0
2015-02-12 14:40:00,26.28,26.31,26.28,26.3,120800.0,20.0342,20.0571,20.0342,20.0494,120800.0
2015-02-12 14:50:00,26.3,26.32,26.3,26.3,123600.0,20.0494,20.0647,20.0494,20.0494,123600.0
2015-02-12 15:00:00,26.3,26.32,26.3,26.32,160000.0,20.0494,20.0647,20.0494,20.0647,160000.0
2015-02-12 15:10:00,26.31,26.33,26.31,26.33,198000.0,20.0571,20.0723,20.0571,20.0723,198000.0
2015-02-12 15:20:00,26.33,26.34,26.32,26.33,413200.0,20.0723,20.0799,20.0647,20.0723,413200.0
2015-02-12 15:30:00,26.33,26.34,26.31,26.33,728400.0,20.0723,20.0799,20.0571,20.0723,728400.0
2015-02-12 15:40:00,26.33,26.34,26.29,26.3,363600.0,20.0723,20.0799,20.0418,20.0494,363600.0
2015-02-12 15:50:00,26.3,26.34,26.3,26.33,575600.0,20.0494,20.0799,20.0494,20.0723,575600.0
2015-02-13 09:30:00,26.22,26.22,26.01,26.08,455600.0,19.9884,19.9884,19.8284,19.8817,455600.0
2015-02-13 09:40:00,26.06,26.12,26.0,26.1,198800.0,19.8665,19.9122,19.8207,19.897,198800.0
2015-02-13 09:50:00,26.12,26.18,26.09,26.1,120800.0,19.9122,19.958,19.8893,19.897,120800.0
2015-02-13 10:00:00,26.09,26.15,26.06,26.1,162800.0,19.8893,19.9351,19.8665,19.897,162800.0
2015-02-13 10:10:00,26.09,26.12,26.07,26.1,119200.0,19.8893,19.9122,19.8741,19.897,119200.0
2015-02-13 10:20:00,26.1,26.18,26.07,26.18,152000.0,19.897,19.958,19.8741,19.958,152000.0
2015-02-13 10:30:00,26.18,26.2,26.15,26.19,102800.0,19.958,19.9732,19.9351,19.9656,102800.0
2015-02-13 10:40:00,26.19,26.2,26.1,26.13,122000.0,19.9656,19.9732,19.897,19.9198,122000.0
2015-02-13 10:50:00,26.14,26.14,26.05,26.08,120400.0,19.9275,19.9275,19.8588,19.8817,120400.0
2015-02-13 11:00:00,26.08,26.12,26.08,26.09,134000.0,19.8817,19.9122,19.8817,19.8893,134000.0
2015-02-13 11:10:00,26.1,26.13,26.08,26.11,157600.0,19.897,19.9198,19.8817,19.9046,157600.0
2015-02-13 11:20:00,26.11,26.13,26.06,26.07,104800.0,19.9046,19.9198,19.8665,19.8741,104800.0
2015-02-13 11:30:00,26.07,26.11,26.06,26.11,138000.0,19.8741,19.9046,19.8665,19.9046,138000.0
2015-02-13 11:40:00,26.12,26.15,26.09,26.11,111600.0,19.9122,19.9351,19.8893,19.9046,111600.0
2015-02-13 11:50:00,26.11,26.16,26.1,26.14,121200.0,19.9046,19.9427,19.897,19.9275,121200.0
2015-02-13 12:00:00,26.13,26.16,26.12,26.13,92800.0,19.9198,19.9427,19.9122,19.9198,92800.0
2015-02-13 12:10:00,26.13,26.13,26.08,26.08,92400.0,19.9198,19.9198,19.8817,19.8817,92400.0
2015-02-13 12:20:00,26.08,26.08,26.02,26.06,120400.0,19.8817,19.8817,19.836,19.8665,120400.0
2015-02-13 12:30:00,26.06,26.07,26.03,26.03,185200.0,19.8665,19.8741,19.8436,19.8436,185200.0
2015-02-13 12:40:00,26.03,26.05,26.0,26.02,462800.0,19.8436,19.8588,19.8207,19.836,462800.0
2015-02-13 12:50:00,26.02,26.02,25.94,25.94,246000.0,19.836,19.836,19.775,19.775,246000.0
2015-02-13 13:00:00,25.94,25.96,25.86,25.93,384800.0,19.775,19.7902,19.714,19.7674,384800.0
2015-02-13 13:10:00,25.93,25.93,25.87,25.87,147200.0,19.7674,19.7674,19.7216,19.7216,147200.0
2015-02-13 13:20:00,25.88,25.94,25.83,25.94,95200.0,19.7293,19.775,19.6911,19.775,95200.0
2015-02-13 13:30:00,25.93,25.94,25.84,25.86,115200.0,19.7674,19.775,19.6988,19.714,115200.0
2015-02-13 13:40:00,25.86,25.89,25.84,25.88,225200.0,19.714,19.7369,19.6988,19.7293,225200.0
2015-02-13 13:50:00,25.87,25.9,25.84,25.88,252000.0,19.7216,19.7445,19.6988,19.7293,252000.0
2015-02-13 14:00:00,25.88,25.91,25.87,25.9,278000.0,19.7293,19.7521,19.7216,19.7445,278000.0
2015-02-13 14:10:00,25.9,25.95,25.89,25.92,283600.0,19.7445,19.7826,19.7369,19.7597,283600.0
2015-02-13 14:20:00,25.91,25.91,25.84,25.86,158800.0,19.7521,19.7521,19.6988,19.714,158800.0
2015-02-13 14:30:00,25.86,25.88,25.81,25.81,104000.0,19.714,19.7293,19.6759,19.6759,104000.0
2015-02-13 14:40:00,25.81,25.83,25.77,25.81,141600.0,19.6759,19.6911,19.6454,19.6759,141600.0
2015-02-13 14:50:00,25.81,25.86,25.81,25.83,132000.0,19.6759,19.714,19.6759,19.6911,132000.0
2015-02-13 15:00:00,25.83,25.84,25.8,25.82,185600.0,19.6911,19.6988,19.6683,19.6835,185600.0
2015-02-13 15:10:00,25.82,25.89,25.82,25.88,388400.0,19.6835,19.7369,19.6835,19.7293,388400.0
2015-02-13 15:20:00,25.87,25.89,25.84,25.88,271200.0,19.7216,19.7369,19.6988,19.7293,271200.0
2015-02-13 15:30:00,25.88,25.95,25.88,25.93,364800.0,19.7293,19.7826,19.7293,19.7674,364800.0
2015-02-13 15:40:00,25.94,25.94,25.92,25.93,512400.0,19.775,19.775,19.7597,19.7674,512400.0
2015-02-13 15:50:00,25.93,25.95,25.9,25.91,1020400.0,19.7674,19.7826,19.7445,19.7521,1020400.0
2015-02-17 09:30:00,25.88,25.9,25.68,25.72,458400.0,19.7293,19.7445,19.5768,19.6073,458400.0
2015-02-17 09:40:00,25.72,25.94,25.72,25.89,309600.0,19.6073,19.775,19.6073,19.7369,309600.0
2015-02-17 09:50:00,25.92,26.0,25.89,25.96,278800.0,19.7597,19.8207,19.7369,19.7902,278800.0
2015-02-17 10:00:00,25.98,26.01,25.94,25.99,251600.0,19.8055,19.8284,19.775,19.8131,251600.0
2015-02-17 10:10:00,25.98,26.1,25.96,26.09,165600.0,19.8055,19.897,19.7902,19.8893,165600.0
2015-02-17 10:20:00,26.09,26.17,26.09,26.16,170800.0,19.8893,19.9503,19.8893,19.9427,170800.0
2015-02-17 10:30:00,26.16,26.19,26.04,26.07,466400.0,19.9427,19.9656,19.8512,19.8741,466400.0
2015-02-17 10:40:00,26.08,26.08,25.99,26.02,146800.0,19.8817,19.8817,19.8131,19.836,146800.0
2015-02-17 10:50:00,26.02,26.04,26.0,26.0,161200.0,19.836,19.8512,19.8207,19.8207,161200.0
2015-02-17 11:00:00,26.0,26.08,26.0,26.04,182000.0,19.8207,19.8817,19.8207,19.8512,182000.0
2015-02-17 11:10:00,26.05,26.09,26.02,26.05,150800.0,19.8588,19.8893,19.836,19.8588,150800.0
2015-02-17 11:20:00,26.05,26.07,26.03,26.07,196800.0,19.8588,19.8741,19.8436,19.8741,196800.0
2015-02-17 11:30:00,26.07,26.1,26.0,26.02,222800.0,19.8741,19.897,19.8207,19.836,222800.0
2015-02-17 11:40:00,26.02,26.03,25.97,26.0,138000.0,19.836,19.8436,19.7979,19.8207,138000.0
2015-02-17 11:50:00,26.0,26.0,25.94,25.96,163600.0,19.8207,19.8207,19.775,19.7902,163600.0
2015-02-17 12:00:00,25.96,26.01,25.87,25.98,207600.0,19.7902,19.8284,19.7216,19.8055,207600.0
2015-02-17 12:10:00,25.99,26.01,25.89,25.89,207200.0,19.8131,19.8284,19.7369,19.7369,207200.0
2015-02-17 12:20:00,25.89,25.95,25.85,25.95,243600.0,19.7369,19.7826,19.7064,19.7826,243600.0
2015-02-17 12:30:00,25.95,25.97,25.88,25.88,168400.0,19.7826,19.7979,19.7293,19.7293,168400.0
2015-02-17 12:40:00,25.88,25.91,25.85,25.9,145200.0,19.7293,19.7521,19.7064,19.7445,145200.0
2015-02-17 12:50:00,25.9,25.9,25.84,25.87,107600.0,19.7445,19.7445,19.6988,19.7216,107600.0
2015-02-17 13:00:00,25.87,25.91,25.85,25.88,118400.0,19.7216,19.7521,19.7064,19.7293,118400.0
2015-02-17 13:10:00,25.87,25.9,25.84,25.85,145600.0,19.7216,19.7445,19.6988,19.7064,145600.0
2015-02-17 13:20:00,25.84,25.85,25.8,25.8,126000.0,19.6988,19.7064,19.6683,19.6683,126000.0
2015-02-17 13:30:00,25.8,25.83,25.79,25.81,149600.0,19.6683,19.6911,19.6606,19.6759,149600.0
2015-02-17 13:40:00,25.81,25.85,25.8,25.81,131600.0,19.6759,19.7064,19.6683,19.6759,131600.0
2015-02-17 13:50:00,25.82,25.86,25.74,25.75,166400.0,19.6835,19.714,19.6225,19.6301,166400.0
2015-02-17 14:00:00,25.75,25.82,25.75,25.78,174000.0,19.6301,19.6835,19.6301,19.653,174000.0
2015-02-17 14:10:00,25.78,25.79,25.74,25.79,152400.0,19.653,19.6606,19.6225,19.6606,152400.0
2015-02-17 14:20:00,25.78,25.8,25.75,25.77,169600.0,19.653,19.6683,19.6301,19.6454,169600.0
2015-02-17 14:30:00,25.77,25.79,25.74,25.77,164400.0,19.6454,19.6606,19.6225,19.6454,164400.0
2015-02-17 14:40:00,25.76,25.8,25.76,25.77,210000.0,19.6378,19.6683,19.6378,19.6454,210000.0
2015-02-17 14:50:00,25.76,25.77,25.71,25.72,177600.0,19.6378,19.6454,19.5997,19.6073,177600.0
2015-02-17 15:00:00,25.72,25.8,25.71,25.75,216000.0,19.6073,19.6683,19.5997,19.6301,216000.0
2015-02-17 15:10:00,25.75,25.79,25.73,25.75,291200.0,19.6301,19.6606,19.6149,19.6301,291200.0
2015-02-17 15:20:00,25.75,25.77,25.7,25.71,303600.0,19.6301,19.6454,19.592,19.5997,303600.0
2015-02-17 15:30:00,25.71,25.8,25.7,25.78,322000.0,19.5997,19.6683,19.592,19.653,322000.0
2015-02-17 15:40:00,25.78,25.81,25.74,25.81,515600.0,19.653,19.6759,19.6225,19.6759,515600.0
2015-02-17 15:50:00,25.81,25.86,25.79,25.85,700800.0,19.6759,19.714,19.6606,19.7064,700800.0
2015-02-18 09:30:00,25.87,26.13,25.86,26.13,199200.0,19.7216,19.9198,19.714,19.9198,199200.0
2015-02-18 09:40:00,26.1,26.12,25.97,26.02,163200.0,19.897,19.9122,19.7979,19.836,163200.0
2015-02-18 09:50:00,26.02,26.05,25.99,26.05,124800.0,19.836,19.8588,19.8131,19.8588,124800.0
2015-02-18 10:00:00,26.05,26.1,26.01,26.09,124000.0,19.8588,19.897,19.8284,19.8893,124000.0
2015-02-18 10:10:00,26.09,26.09,26.02,26.05,78800.0,19.8893,19.8893,19.836,19.8588,78800.0
2015-02-18 10:20:00,26.04,26.07,26.02,26.02,90000.0,19.8512,19.8741,19.836,19.836,90000.0
2015-02-18 10:30:00,26.02,26.05,26.02,26.02,65200.0,19.836,19.8588,19.836,19.836,65200.0
2015-02-18 10:40:00,26.02,26.08,26.0,26.07,130800.0,19.836,19.8817,19.8207,19.8741,130800.0
2015-02-18 10:50:00,26.07,26.14,26.05,26.14,135600.0,19.8741,19.9275,19.8588,19.9275,135600.0
2015-02-18 11:00:00,26.13,26.16,26.13,26.15,136800.0,19.9198,19.9427,19.9198,19.9351,136800.0
2015-02-18 11:10:00,26.14,26.2,26.14,26.19,179200.0,19.9275,19.9732,19.9275,19.9656,179200.0
2015-02-18 11:20:00,26.19,26.23,26.17,26.21,126400.0,19.9656,19.9961,19.9503,19.9808,126400.0
2015-02-18 11:30:00,26.21,26.21,26.13,26.13,130400.0,19.9808,19.9808,19.9198,19.9198,130400.0
2015-02-18 11:40:00,26.13,26.15,26.1,26.11,120400.0,19.9198,19.9351,19.897,19.9046,120400.0
2015-02-18 11:50:00,26.11,26.11,26.07,26.07,150000.0,19.9046,19.9046,19.8741,19.8741,150000.0
2015-02-18 12:00:00,26.07,26.18,26.06,26.15,402000.0,19.8741,19.958,19.8665,19.9351,402000.0
2015-02-18 12:10:00,26.15,26.17,26.14,26.15,190800.0,19.9351,19.9503,19.9275,19.9351,190800.0
2015-02-18 12:20:00,26.14,26.25,26.14,26.24,322000.0,19.9275,20.0113,19.9275,20.0037,322000.0
2015-02-18 12:30:00,26.24,26.24,26.14,26.17,106400.0,20.0037,20.0037,19.9275,19.9503,106400.0
2015-02-18 12:40:00,26.17,26.28,26.17,26.25,173200.0,19.9503,20.0342,19.9503,20.0113,173200.0
2015-02-18 12:50:00,26.24,26.25,26.2,26.23,107600.0,20.0037,20.0113,19.9732,19.9961,107600.0
2015-02-18 13:00:00,26.23,26.25,26.21,26.24,132400.0,19.9961,20.0113,19.9808,20.0037,132400.0
2015-02-18 13:10:00,26.24,26.27,26.21,26.21,144800.0,20.0037,20.0266,19.9808,19.9808,144800.0
2015-02-18 13:20:00,26.21,26.25,26.2,26.22,107200.0,19.9808,20.0113,19.9732,19.9884,107200.0
2015-02-18 13:30:00,26.22,26.24,26.19,26.2,127600.0,19.9884,20.0037,19.9656,19.9732,127600.0
2015-02-18 13:40:00,26.2,26.23,26.18,26.19,146000.0,19.9732,19.9961,19.958,19.9656,146000.0
2015-02-18 13:50:00,26.2,26.26,26.2,26.25,98400.0,19.9732,20.0189,19.9732,20.0113,98400.0
2015-02-18 14:00:00,26.25,26.44,26.25,26.41,271600.0,20.0113,20.1562,20.0113,20.1333,271600.0
2015-02-18 14:10:00,26.41,26.63,26.41,26.56,461600.0,20.1333,20.301,20.1333,20.2476,461600.0
2015-02-18 14:20:00,26.56,26.56,26.43,26.43,269200.0,20.2476,20.2476,20.1485,20.1485,269200.0
2015-02-18 14:30:00,26.42,26.56,26.42,26.56,227200.0,20.1409,20.2476,20.1409,20.2476,227200.0
2015-02-18 14:40:00,26.57,26.59,26.56,26.59,160000.0,20.2553,20.2705,20.2476,20.2705,160000.0
2015-02-18 14:50:00,26.59,26.59,26.54,26.55,197200.0,20.2705,20.2705,20.2324,20.24,197200.0
2015-02-18 15:00:00,26.55,26.61,26.54,26.6,232800.0,20.24,20.2858,20.2324,20.2781,232800.0
2015-02-18 15:10:00,26.59,26.63,26.54,26.63,216800.0,20.2705,20.301,20.2324,20.301,216800.0
2015-02-18 15:20:00,26.63,26.64,26.59,26.63,262800.0,20.301,20.3086,20.2705,20.301,262800.0
2015-02-18 15:30:00,26.63,26.64,26.57,26.58,305600.0,20.301,20.3086,20.2553,20.2629,305600.0
2015-02-18 15:40:00,26.57,26.61,26.56,26.61,396400.0,20.2553,20.2858,20.2476,20.2858,396400.0
2015-02-18 15:50:00,26.61,26.63,26.58,26.62,570400.0,20.2858,20.301,20.2629,20.2934,570400.0
2015-02-19 09:30:00,26.74,26.74,26.52,26.56,292000.0,20.3849,20.3849,20.2171,20.2476,292000.0
2015-02-19 09:40:00,26.56,26.61,26.52,26.61,117600.0,20.2476,20.2858,20.2171,20.2858,117600.0
2015-02-19 09:50:00,26.6,26.67,26.59,26.67,192000.0,20.2781,20.3315,20.2705,20.3315,192000.0
2015-02-19 10:00:00,26.66,26.67,26.63,26.65,114800.0,20.3239,20.3315,20.301,20.3163,114800.0
2015-02-19 10:10:00,26.64,26.68,26.62,26.65,158800.0,20.3086,20.3391,20.2934,20.3163,158800.0
2015-02-19 10:20:00,26.64,26.64,26.56,26.56,137600.0,20.3086,20.3086,20.2476,20.2476,137600.0
2015-02-19 10:30:00,26.56,26.59,26.55,26.56,115600.0,20.2476,20.2705,20.24,20.2476,115600.0
2015-02-19 10:40:00,26.56,26.6,26.55,26.56,118800.0,20.2476,20.2781,20.24,20.2476,118800.0
2015-02-19 10:50:00,26.56,26.57,26.51,26.52,191600.0,20.2476,20.2553,20.2095,20.2171,191600.0
2015-02-19 11:00:00,26.52,26.55,26.5,26.52,100000.0,20.2171,20.24,20.2019,20.2171,100000.0
2015-02-19 11:10:00,26.52,26.56,26.5,26.56,115200.0,20.2171,20.2476,20.2019,20.2476,115200.0
2015-02-19 11:20:00,26.57,26.58,26.47,26.47,135200.0,20.2553,20.2629,20.179,20.179,135200.0
2015-02-19 11:30:00,26.47,26.56,26.47,26.56,169200.0,20.179,20.2476,20.179,20.2476,169200.0
2015-02-19 11:40:00,26.57,26.57,26.52,26.53,97600.0,20.2553,20.2553,20.2171,20.2248,97600.0
2015-02-19 11:50:00,26.53,26.6,26.5,26.59,150800.0,20.2248,20.2781,20.2019,20.2705,150800.0
2015-02-19 12:00:00,26.59,26.59,26.53,26.53,58400.0,20.2705,20.2705,20.2248,20.2248,58400.0
2015-02-19 12:10:00,26.53,26.55,26.5,26.52,73200.0,20.2248,20.24,20.2019,20.2171,73200.0
2015-02-19 12:20:00,26.53,26.53,26.43,26.43,58400.0,20.2248,20.2248,20.1485,20.1485,58400.0
2015-02-19 12:30:00,26.43,26.44,26.39,26.4,90800.0,20.1485,20.1562,20.118,20.1257,90800.0
2015-02-19 12:40:00,26.4,26.44,26.4,26.41,59600.0,20.1257,20.1562,20.1257,20.1333,59600.0
2015-02-19 12:50:00,26.41,26.42,26.36,26.36,132000.0,20.1333,20.1409,20.0952,20.0952,132000.0
2015-02-19 13:00:00,26.37,26.38,26.31,26.35,58400.0,20.1028,20.1104,20.0571,20.0876,58400.0
2015-02-19 13:10:00,26.36,26.37,26.32,26.33,54800.0,20.0952,20.1028,20.0647,20.0723,54800.0
2015-02-19 13:20:00,26.33,26.35,26.29,26.29,46000.0,20.0723,20.0876,20.0418,20.0418,46000.0
2015-02-19 13:30:00,26.29,26.31,26.26,26.27,79600.0,20.0418,20.0571,20.0189,20.0266,79600.0
2015-02-19 13:40:00,26.28,26.32,26.27,26.3,112000.0,20.0342,20.0647,20.0266,20.0494,112000.0
2015-02-19 13:50:00,26.31,26.35,26.3,26.35,76800.0,20.0571,20.0876,20.0494,20.0876,76800.0
2015-02-19 14:00:00,26.36,26.38,26.35,26.37,104000.0,20.0952,20.1104,20.0876,20.1028,104000.0
2015-02-19 14:10:00,26.37,26.41,26.36,26.39,105200.0,20.1028,20.1333,20.0952,20.118,105200.0
2015-02-19 14:20:00,26.39,26.4,26.37,26.38,69200.0,20.118,20.1257,20.1028,20.1104,69200.0
2015-02-19 14:30:00,26.38,26.41,26.37,26.38,81600.0,20.1104,20.1333,20.1028,20.1104,81600.0
2015-02-19 14:40:00,26.38,26.41,26.37,26.39,119600.0,20.1104,20.1333,20.1028,20.118,119600.0
2015-02-19 14:50:00,26.39,26.41,26.37,26.41,77600.0,20.118,20.1333,20.1028,20.1333,77600.0
2015-02-19 15:00:00,26.41,26.44,26.41,26.42,145600.0,20.1333,20.1562,20.1333,20.1409,145600.0
2015-02-19 15:10:00,26.41,26.43,26.39,26.4,96400.0,20.1333,20.1485,20.118,20.1257,96400.0
2015-02-19 15:20:00,26.4,26.41,26.39,26.39,114000.0,20.1257,20.1333,20.118,20.118,114000.0
2015-02-19 15:30:00,26.39,26.41,26.36,26.37,162800.0,20.118,20.1333,20.0952,20.1028,162800.0
2015-02-19 15:40:00,26.37,26.38,26.33,26.34,233200.0,20.1028,20.1104,20.0723,20.0799,233200.0
2015-02-19 15:50:00,26.33,26.35,26.32,26.35,920400.0,20.0723,20.0876,20.0647,20.0876,920400.0
2015-02-20 09:30:00,26.31,26.44,26.31,26.37,541200.0,20.0571,20.1562,20.0571,20.1028,541200.0
2015-02-20 09:40:00,26.36,26.49,26.29,26.29,348000.0,20.0952,20.1943,20.0418,20.0418,348000.0
2015-02-20 09:50:00,26.29,26.36,26.25,26.33,90800.0,20.0418,20.0952,20.0113,20.0723,90800.0
2015-02-20 10:00:00,26.33,26.39,26.32,26.33,111200.0,20.0723,20.118,20.0647,20.0723,111200.0
2015-02-20 10:10:00,26.32,26.43,26.31,26.34,235200.0,20.0647,20.1485,20.0571,20.0799,235200.0
2015-02-20 10:20:00,26.33,26.36,26.25,26.26,207200.0,20.0723,20.0952,20.0113,20.0189,207200.0
2015-02-20 10:30:00,26.25,26.28,26.24,26.28,310800.0,20.0113,20.0342,20.0037,20.0342,310800.0
2015-02-20 10:40:00,26.28,26.29,26.23,26.24,137200.0,20.0342,20.0418,19.9961,20.0037,137200.0
2015-02-20 10:50:00,26.25,26.28,26.23,26.24,243600.0,20.0113,20.0342,19.9961,20.0037,243600.0
2015-02-20 11:00:00,26.24,26.24,26.16,26.17,110800.0,20.0037,20.0037,19.9427,19.9503,110800.0
2015-02-20 11:10:00,26.17,26.2,26.11,26.2,88400.0,19.9503,19.9732,19.9046,19.9732,88400.0
2015-02-20 11:20:00,26.2,26.2,26.13,26.14,116800.0,19.9732,19.9732,19.9198,19.9275,116800.0
2015-02-20 11:30:00,26.14,26.16,26.08,26.09,122000.0,19.9275,19.9427,19.8817,19.8893,122000.0
2015-02-20 11:40:00,26.08,26.12,26.07,26.12,105200.0,19.8817,19.9122,19.8741,19.9122,105200.0
2015-02-20 11:50:00,26.11,26.17,26.11,26.17,90000.0,19.9046,19.9503,19.9046,19.9503,90000.0
2015-02-20 12:00:00,26.17,26.25,26.17,26.21,88400.0,19.9503,20.0113,19.9503,19.9808,88400.0
2015-02-20 12:10:00,26.2,26.23,26.19,26.21,45600.0,19.9732,19.9961,19.9656,19.9808,45600.0
2015-02-20 12:20:00,26.22,26.22,26.17,26.19,118800.0,19.9884,19.9884,19.9503,19.9656,118800.0
2015-02-20 12:30:00,26.19,26.25,26.16,26.23,68800.0,19.9656,20.0113,19.9427,19.9961,68800.0
2015-02-20 12:40:00,26.24,26.31,26.24,26.31,123600.0,20.0037,20.0571,20.0037,20.0571,123600.0
2015-02-20 12:50:00,26.3,26.33,26.29,26.29,46000.0,20.0494,20.0723,20.0418,20.0418,46000.0
2015-02-20 13:00:00,26.29,26.33,26.28,26.28,67600.0,20.0418,20.0723,20.0342,20.0342,67600.0
2015-02-20 13:10:00,26.28,26.29,26.24,26.27,90000.0,20.0342,20.0418,20.0037,20.0266,90000.0
2015-02-20 13:20:00,26.27,26.3,26.27,26.28,71200.0,20.0266,20.0494,20.0266,20.0342,71200.0
2015-02-20 13:30:00,26.28,26.33,26.28,26.33,68000.0,20.0342,20.0723,20.0342,20.0723,68000.0
2015-02-20 13:40:00,26.33,26.34,26.3,26.32,61200.0,20.0723,20.0799,20.0494,20.0647,61200.0
2015-02-20 13:50:00,26.33,26.35,26.31,26.35,65600.0,20.0723,20.0876,20.0571,20.0876,65600.0
2015-02-20 14:00:00,26.35,26.39,26.34,26.38,125200.0,20.0876,20.118,20.0799,20.1104,125200.0
2015-02-20 14:10:00,26.38,26.39,26.32,26.33,112400.0,20.1104,20.118,20.0647,20.0723,112400.0
2015-02-20 14:20:00,26.33,26.36,26.32,26.34,54400.0,20.0723,20.0952,20.0647,20.0799,54400.0
2015-02-20 14:30:00,26.34,26.36,26.32,26.33,86000.0,20.0799,20.0952,20.0647,20.0723,86000.0
2015-02-20 14:40:00,26.33,26.36,26.33,26.36,62000.0,20.0723,20.0952,20.0723,20.0952,62000.0
2015-02-20 14:50:00,26.37,26.4,26.37,26.4,91200.0,20.1028,20.1257,20.1028,20.1257,91200.0
2015-02-20 15:00:00,26.41,26.43,26.4,26.43,111600.0,20.1333,20.1485,20.1257,20.1485,111600.0
2015-02-20 15:10:00,26.43,26.45,26.42,26.44,203200.0,20.1485,20.1638,20.1409,20.1562,203200.0
2015-02-20 15:20:00,26.44,26.45,26.42,26.42,118400.0,20.1562,20.1638,20.1409,20.1409,118400.0
2015-02-20 15:30:00,26.42,26.44,26.42,26.43,122800.0,20.1409,20.1562,20.1409,20.1485,122800.0
2015-02-20 15:40:00,26.43,26.45,26.4,26.4,208000.0,20.1485,20.1638,20.1257,20.1257,208000.0
2015-02-20 15:50:00,26.41,26.41,26.38,26.41,355600.0,20.1333,20.1333,20.1104,20.1333,355600.0
2015-02-23 09:30:00,26.43,26.55,26.43,26.45,127200.0,20.1485,20.24,20.1485,20.1638,127200.0
2015-02-23 09:40:00,26.43,26.56,26.43,26.49,85200.0,20.1485,20.2476,20.1485,20.1943,85200.0
2015-02-23 09:50:00,26.49,26.55,26.48,26.48,75200.0,20.1943,20.24,20.1867,20.1867,75200.0
2015-02-23 10:00:00,26.48,26.5,26.45,26.48,187200.0,20.1867,20.2019,20.1638,20.1867,187200.0
2015-02-23 10:10:00,26.48,26.48,26.43,26.43,68000.0,20.1867,20.1867,20.1485,20.1485,68000.0
2015-02-23 10:20:00,26.43,26.48,26.43,26.43,44400.0,20.1485,20.1867,20.1485,20.1485,44400.0
2015-02-23 10:30:00,26.44,26.45,26.38,26.41,112800.0,20.1562,20.1638,20.1104,20.1333,112800.0
2015-02-23 10:40:00,26.41,26.42,26.36,26.37,69200.0,20.1333,20.1409,20.0952,20.1028,69200.0
2015-02-23 10:50:00,26.38,26.42,26.36,26.42,67200.0,20.1104,20.1409,20.0952,20.1409,67200.0
2015-02-23 11:00:00,26.41,26.44,26.4,26.41,142000.0,20.1333,20.1562,20.1257,20.1333,142000.0
2015-02-23 11:10:00,26.41,26.43,26.4,26.42,84800.0,20.1333,20.1485,20.1257,20.1409,84800.0
2015-02-23 11:20:00,26.41,26.41,26.33,26.34,66000.0,20.1333,20.1333,20.0723,20.0799,66000.0
2015-02-23 11:30:00,26.34,26.41,26.33,26.39,41600.0,20.0799,20.1333,20.0723,20.118,41600.0
2015-02-23 11:40:00,26.4,26.43,26.39,26.42,136800.0,20.1257,20.1485,20.118,20.1409,136800.0
2015-02-23 11:50:00,26.42,26.42,26.39,26.42,70800.0,20.1409,20.1409,20.118,20.1409,70800.0
2015-02-23 12:00:00,26.42,26.44,26.4,26.42,157200.0,20.1409,20.1562,20.1257,20.1409,157200.0
2015-02-23 12:10:00,26.42,26.47,26.41,26.46,83600.0,20.1409,20.179,20.1333,20.1714,83600.0
2015-02-23 12:20:00,26.45,26.47,26.44,26.46,72000.0,20.1638,20.179,20.1562,20.1714,72000.0
2015-02-23 12:30:00,26.46,26.49,26.44,26.45,81200.0,20.1714,20.1943,20.1562,20.1638,81200.0
2015-02-23 12:40:00,26.44,26.46,26.44,26.44,73600.0,20.1562,20.1714,20.1562,20.1562,73600.0
2015-02-23 12:50:00,26.43,26.46,26.42,26.45,60400.0,20.1485,20.1714,20.1409,20.1638,60400.0
2015-02-23 13:00:00,26.45,26.45,26.4,26.41,48000.0,20.1638,20.1638,20.1257,20.1333,48000.0
2015-02-23 13:10:00,26.41,26.43,26.4,26.4,60000.0,20.1333,20.1485,20.1257,20.1257,60000.0
2015-02-23 13:20:00,26.41,26.41,26.36,26.39,76400.0,20.1333,20.1333,20.0952,20.118,76400.0
2015-02-23 13:30:00,26.39,26.42,26.36,26.36,58800.0,20.118,20.1409,20.0952,20.0952,58800.0
2015-02-23 13:40:00,26.36,26.38,26.35,26.36,49200.0,20.0952,20.1104,20.0876,20.0952,49200.0
2015-02-23 13:50:00,26.37,26.37,26.32,26.35,45600.0,20.1028,20.1028,20.0647,20.0876,45600.0
2015-02-23 14:00:00,26.35,26.43,26.35,26.42,58400.0,20.0876,20.1485,20.0876,20.1409,58400.0
2015-02-23 14:10:00,26.42,26.43,26.37,26.43,84400.0,20.1409,20.1485,20.1028,20.1485,84400.0
2015-02-23 14:20:00,26.43,26.5,26.43,26.5,124800.0,20.1485,20.2019,20.1485,20.2019,124800.0
2015-02-23 14:30:00,26.49,26.5,26.44,26.45,61200.0,20.1943,20.2019,20.1562,20.1638,61200.0
2015-02-23 14:40:00,26.45,26.46,26.43,26.45,84000.0,20.1638,20.1714,20.1485,20.1638,84000.0
2015-02-23 14:50:00,26.45,26.47,26.43,26.43,72000.0,20.1638,20.179,20.1485,20.1485,72000.0
2015-02-23 15:00:00,26.44,26.47,26.43,26.44,87200.0,20.1562,20.179,20.1485,20.1562,87200.0
2015-02-23 15:10:00,26.44,26.47,26.43,26.47,93200.0,20.1562,20.179,20.1485,20.179,93200.0
2015-02-23 15:20:00,26.47,26.47,26.45,26.46,122400.0,20.179,20.179,20.1638,20.1714,122400.0
2015-02-23 15:30:00,26.46,26.52,26.46,26.5,202400.0,20.1714,20.2171,20.1714,20.2019,202400.0
2015-02-23 15:40:00,26.5,26.51,26.48,26.49,265600.0,20.2019,20.2095,20.1867,20.1943,265600.0
2015-02-23 15:50:00,26.49,26.52,26.48,26.5,506000.0,20.1943,20.2171,20.1867,20.2019,506000.0
2015-02-24 09:30:00,26.43,26.53,26.36,26.53,211200.0,20.1485,20.2248,20.0952,20.2248,211200.0
2015-02-24 09:40:00,26.53,26.53,26.38,26.46,116000.0,20.2248,20.2248,20.1104,20.1714,116000.0
2015-02-24 09:50:00,26.44,26.53,26.41,26.53,61600.0,20.1562,20.2248,20.1333,20.2248,61600.0
2015-02-24 10:00:00,26.55,26.55,26.38,26.43,230000.0,20.24,20.24,20.1104,20.1485,230000.0
2015-02-24 10:10:00,26.43,26.47,26.41,26.43,239200.0,20.1485,20.179,20.1333,20.1485,239200.0
2015-02-24 10:20:00,26.42,26.53,26.41,26.48,161200.0,20.1409,20.2248,20.1333,20.1867,161200.0
2015-02-24 10:30:00,26.49,26.52,26.45,26.51,297600.0,20.1943,20.2171,20.1638,20.2095,297600.0
2015-02-24 10:40:00,26.51,26.62,26.5,26.62,161200.0,20.2095,20.2934,20.2019,20.2934,161200.0
2015-02-24 10:50:00,26.61,26.67,26.58,26.67,140000.0,20.2858,20.3315,20.2629,20.3315,140000.0
2015-02-24 11:00:00,26.67,26.73,26.64,26.7,212800.0,20.3315,20.3772,20.3086,20.3544,212800.0
2015-02-24 11:10:00,26.7,26.76,26.7,26.76,120800.0,20.3544,20.4001,20.3544,20.4001,120800.0
2015-02-24 11:20:00,26.75,26.76,26.71,26.73,134800.0,20.3925,20.4001,20.362,20.3772,134800.0
2015-02-24 11:30:00,26.73,26.74,26.68,26.7,143600.0,20.3772,20.3849,20.3391,20.3544,143600.0
2015-02-24 11:40:00,26.69,26.69,26.59,26.59,167200.0,20.3467,20.3467,20.2705,20.2705,167200.0
2015-02-24 11:50:00,26.59,26.59,26.55,26.57,68000.0,20.2705,20.2705,20.24,20.2553,68000.0
2015-02-24 12:00:00,26.57,26.59,26.54,26.58,52800.0,20.2553,20.2705,20.2324,20.2629,52800.0
2015-02-24 12:10:00,26.59,26.63,26.58,26.61,128400.0,20.2705,20.301,20.2629,20.2858,128400.0
2015-02-24 12:20:00,26.6,26.61,26.57,26.58,46400.0,20.2781,20.2858,20.2553,20.2629,46400.0
2015-02-24 12:30:00,26.58,26.59,26.52,26.54,94400.0,20.2629,20.2705,20.2171,20.2324,94400.0
2015-02-24 12:40:00,26.54,26.56,26.5,26.52,64000.0,20.2324,20.2476,20.2019,20.2171,64000.0
2015-02-24 12:50:00,26.51,26.55,26.51,26.52,75600.0,20.2095,20.24,20.2095,20.2171,75600.0
2015-02-24 13:00:00,26.53,26.53,26.47,26.48,89200.0,20.2248,20.2248,20.179,20.1867,89200.0
2015-02-24 13:10:00,26.48,26.5,26.47,26.5,52800.0,20.1867,20.2019,20.179,20.2019,52800.0
2015-02-24 13:20:00,26.5,26.5,26.45,26.45,57600.0,20.2019,20.2019,20.1638,20.1638,57600.0
2015-02-24 13:30:00,26.45,26.47,26.43,26.44,144400.0,20.1638,20.179,20.1485,20.1562,144400.0
2015-02-24 13:40:00,26.44,26.54,26.43,26.52,71600.0,20.1562,20.2324,20.1485,20.2171,71600.0
2015-02-24 13:50:00,26.52,26.52,26.5,26.51,129200.0,20.2171,20.2171,20.2019,20.2095,129200.0
2015-02-24 14:00:00,26.51,26.53,26.49,26.51,324800.0,20.2095,20.2248,20.1943,20.2095,324800.0
2015-02-24 14:10:00,26.5,26.51,26.48,26.49,44400.0,20.2019,20.2095,20.1867,20.1943,44400.0
2015-02-24 14:20:00,26.49,26.52,26.49,26.51,63200.0,20.1943,20.2171,20.1943,20.2095,63200.0
2015-02-24 14:30:00,26.51,26.51,26.48,26.5,65600.0,20.2095,20.2095,20.1867,20.2019,65600.0
2015-02-24 14:40:00,26.5,26.51,26.48,26.49,52000.0,20.2019,20.2095,20.1867,20.1943,52000.0
2015-02-24 14:50:00,26.49,26.57,26.49,26.53,126800.0,20.1943,20.2553,20.1943,20.2248,126800.0
2015-02-24 15:00:00,26.53,26.6,26.53,26.56,140800.0,20.2248,20.2781,20.2248,20.2476,140800.0
2015-02-24 15:10:00,26.56,26.57,26.54,26.57,192000.0,20.2476,20.2553,20.2324,20.2553,192000.0
2015-02-24 15:20:00,26.57,26.61,26.55,26.6,173200.0,20.2553,20.2858,20.24,20.2781,173200.0
2015-02-24 15:30:00,26.6,26.62,26.55,26.57,246400.0,20.2781,20.2934,20.24,20.2553,246400.0
2015-02-24 15:40:00,26.57,26.6,26.51,26.51,334400.0,20.2553,20.2781,20.2095,20.2095,334400.0
2015-02-24 15:50:00,26.51,26.55,26.5,26.52,605200.0,20.2095,20.24,20.2019,20.2171,605200.0
2015-02-25 09:30:00,26.31,26.36,26.17,26.24,430000.0,20.2059,20.2443,20.0984,20.1521,430000.0
2015-02-25 09:40:00,26.24,26.25,26.17,26.21,161600.0,20.1521,20.1598,20.0984,20.1291,161600.0
2015-02-25 09:50:00,26.22,26.25,26.19,26.22,123200.0,20.1368,20.1598,20.1137,20.1368,123200.0
2015-02-25 10:00:00,26.22,26.23,26.13,26.13,196800.0,20.1368,20.1444,20.0676,20.0676,196800.0
2015-02-25 10:10:00,26.13,26.14,26.04,26.07,194000.0,20.0676,20.0753,19.9985,20.0216,194000.0
2015-02-25 10:20:00,26.07,26.1,26.03,26.09,235600.0,20.0216,20.0446,19.9908,20.0369,235600.0
2015-02-25 10:30:00,26.08,26.13,26.06,26.12,418800.0,20.0292,20.0676,20.0139,20.06,418800.0
2015-02-25 10:40:00,26.11,26.16,26.1,26.1,161200.0,20.0523,20.0907,20.0446,20.0446,161200.0
2015-02-25 10:50:00,26.1,26.12,26.04,26.06,92400.0,20.0446,20.06,19.9985,20.0139,92400.0
2015-02-25 11:00:00,26.06,26.08,26.03,26.04,106800.0,20.0139,20.0292,19.9908,19.9985,106800.0
2015-02-25 11:10:00,26.05,26.07,26.04,26.07,84800.0,20.0062,20.0216,19.9985,20.0216,84800.0
2015-02-25 11:20:00,26.08,26.09,26.04,26.07,80400.0,20.0292,20.0369,19.9985,20.0216,80400.0
2015-02-25 11:30:00,26.07,26.08,26.03,26.04,92000.0,20.0216,20.0292,19.9908,19.9985,92000.0
2015-02-25 11:40:00,26.04,26.04,26.01,26.01,90400.0,19.9985,19.9985,19.9755,19.9755,90400.0
2015-02-25 11:50:00,26.01,26.05,26.0,26.05,75200.0,19.9755,20.0062,19.9678,20.0062,75200.0
2015-02-25 12:00:00,26.05,26.1,26.03,26.08,77600.0,20.0062,20.0446,19.9908,20.0292,77600.0
2015-02-25 12:10:00,26.08,26.12,26.07,26.07,78800.0,20.0292,20.06,20.0216,20.0216,78800.0
2015-02-25 12:20:00,26.07,26.14,26.06,26.13,70800.0,20.0216,20.0753,20.0139,20.0676,70800.0
2015-02-25 12:30:00,26.14,26.15,26.12,26.14,79600.0,20.0753,20.083,20.06,20.0753,79600.0
2015-02-25 12:40:00,26.14,26.15,26.12,26.13,134800.0,20.0753,20.083,20.06,20.0676,134800.0
2015-02-25 12:50:00,26.13,26.14,26.08,26.09,66800.0,20.0676,20.0753,20.0292,20.0369,66800.0
2015-02-25 13:00:00,26.09,26.13,26.06,26.08,74000.0,20.0369,20.0676,20.0139,20.0292,74000.0
2015-02-25 13:10:00,26.08,26.09,26.05,26.07,50000.0,20.0292,20.0369,20.0062,20.0216,50000.0
2015-02-25 13:20:00,26.08,26.1,26.07,26.1,114800.0,20.0292,20.0446,20.0216,20.0446,114800.0
2015-02-25 13:30:00,26.1,26.11,26.06,26.08,96000.0,20.0446,20.0523,20.0139,20.0292,96000.0
2015-02-25 13:40:00,26.08,26.08,26.03,26.06,86800.0,20.0292,20.0292,19.9908,20.0139,86800.0
2015-02-25 13:50:00,26.07,26.1,26.04,26.04,104800.0,20.0216,20.0446,19.9985,19.9985,104800.0
2015-02-25 14:00:00,26.04,26.07,26.02,26.02,104800.0,19.9985,20.0216,19.9832,19.9832,104800.0
2015-02-25 14:10:00,26.02,26.03,25.99,26.0,181600.0,19.9832,19.9908,19.9601,19.9678,181600.0
2015-02-25 14:20:00,26.0,26.01,25.97,25.98,270800.0,19.9678,19.9755,19.9448,19.9524,270800.0
2015-02-25 14:30:00,25.98,25.99,25.89,25.9,135600.0,19.9524,19.9601,19.8833,19.891,135600.0
2015-02-25 14:40:00,25.89,25.96,25.87,25.95,350800.0,19.8833,19.9371,19.868,19.9294,350800.0
2015-02-25 14:50:00,25.95,25.95,25.92,25.93,210000.0,19.9294,19.9294,19.9064,19.914,210000.0
2015-02-25 15:00:00,25.94,25.95,25.9,25.92,174800.0,19.9217,19.9294,19.891,19.9064,174800.0
2015-02-25 15:10:00,25.92,25.95,25.91,25.95,246000.0,19.9064,19.9294,19.8987,19.9294,246000.0
2015-02-25 15:20:00,25.94,25.95,25.92,25.93,151600.0,19.9217,19.9294,19.9064,19.914,151600.0
2015-02-25 15:30:00,25.93,25.96,25.93,25.96,229200.0,19.914,19.9371,19.914,19.9371,229200.0
2015-02-25 15:40:00,25.95,25.99,25.94,25.97,285600.0,19.9294,19.9601,19.9217,19.9448,285600.0
2015-02-25 15:50:00,25.97,25.98,25.94,25.95,458800.0,19.9448,19.9524,19.9217,19.9294,458800.0
2015-02-26 09:30:00,26.02,26.11,25.91,25.91,304000.0,19.9832,20.0523,19.8987,19.8987,304000.0
2015-02-26 09:40:00,25.91,26.0,25.89,25.96,96000.0,19.8987,19.9678,19.8833,19.9371,96000.0
2015-02-26 09:50:00,25.96,25.97,25.8,25.82,264800.0,19.9371,19.9448,19.8142,19.8296,264800.0
2015-02-26 10:00:00,25.82,25.91,25.82,25.89,156400.0,19.8296,19.8987,19.8296,19.8833,156400.0
2015-02-26 10:10:00,25.88,25.9,25.86,25.86,173200.0,19.8756,19.891,19.8603,19.8603,173200.0
2015-02-26 10:20:00,25.86,25.92,25.86,25.91,100000.0,19.8603,19.9064,19.8603,19.8987,100000.0
2015-02-26 10:30:00,25.91,25.96,25.89,25.95,86800.0,19.8987,19.9371,19.8833,19.9294,86800.0
2015-02-26 10:40:00,25.95,25.95,25.9,25.9,56800.0,19.9294,19.9294,19.891,19.891,56800.0
2015-02-26 10:50:00,25.9,25.91,25.86,25.87,158000.0,19.891,19.8987,19.8603,19.868,158000.0
2015-02-26 11:00:00,25.87,25.94,25.86,25.93,148400.0,19.868,19.9217,19.8603,19.914,148400.0
2015-02-26 11:10:00,25.94,25.95,25.91,25.93,131200.0,19.9217,19.9294,19.8987,19.914,131200.0
2015-02-26 11:20:00,25.92,25.92,25.88,25.9,88800.0,19.9064,19.9064,19.8756,19.891,88800.0
2015-02-26 11:30:00,25.91,25.98,25.9,25.97,70000.0,19.8987,19.9524,19.891,19.9448,70000.0
2015-02-26 11:40:00,25.98,25.99,25.96,25.98,107600.0,19.9524,19.9601,19.9371,19.9524,107600.0
2015-02-26 11:50:00,25.97,26.0,25.96,25.98,87200.0,19.9448,19.9678,19.9371,19.9524,87200.0
2015-02-26 12:00:00,25.98,26.0,25.95,25.95,83600.0,19.9524,19.9678,19.9294,19.9294,83600.0
2015-02-26 12:10:00,25.95,25.95,25.88,25.89,114400.0,19.9294,19.9294,19.8756,19.8833,114400.0
2015-02-26 12:20:00,25.88,25.89,25.85,25.88,47600.0,19.8756,19.8833,19.8526,19.8756,47600.0
2015-02-26 12:30:00,25.88,25.89,25.84,25.86,50400.0,19.8756,19.8833,19.8449,19.8603,50400.0
2015-02-26 12:40:00,25.85,25.86,25.81,25.86,94800.0,19.8526,19.8603,19.8219,19.8603,94800.0
2015-02-26 12:50:00,25.87,25.92,25.87,25.92,68000.0,19.868,19.9064,19.868,19.9064,68000.0
2015-02-26 13:00:00,25.92,25.96,25.91,25.96,57600.0,19.9064,19.9371,19.8987,19.9371,57600.0
2015-02-26 13:10:00,25.95,25.97,25.94,25.96,43200.0,19.9294,19.9448,19.9217,19.9371,43200.0
2015-02-26 13:20:00,25.96,25.96,25.92,25.93,66800.0,19.9371,19.9371,19.9064,19.914,66800.0
2015-02-26 13:30:00,25.93,25.93,25.91,25.93,88000.0,19.914,19.914,19.8987,19.914,88000.0
2015-02-26 13:40:00,25.93,25.95,25.9,25.95,60000.0,19.914,19.9294,19.891,19.9294,60000.0
2015-02-26 13:50:00,25.94,25.95,25.92,25.93,61600.0,19.9217,19.9294,19.9064,19.914,61600.0
2015-02-26 14:00:00,25.93,25.95,25.91,25.92,69600.0,19.914,19.9294,19.8987,19.9064,69600.0
2015-02-26 14:10:00,25.91,25.92,25.89,25.9,82400.0,19.8987,19.9064,19.8833,19.891,82400.0
2015-02-26 14:20:00,25.9,25.91,25.88,25.88,76800.0,19.891,19.8987,19.8756,19.8756,76800.0
2015-02-26 14:30:00,25.88,25.9,25.87,25.88,84800.0,19.8756,19.891,19.868,19.8756,84800.0
2015-02-26 14:40:00,25.88,25.9,25.85,25.88,96000.0,19.8756,19.891,19.8526,19.8756,96000.0
2015-02-26 14:50:00,25.88,25.91,25.86,25.87,134400.0,19.8756,19.8987,19.8603,19.868,134400.0
2015-02-26 15:00:00,25.88,25.9,25.83,25.87,74400.0,19.8756,19.891,19.8372,19.868,74400.0
2015-02-26 15:10:00,25.86,25.88,25.85,25.87,74400.0,19.8603,19.8756,19.8526,19.868,74400.0
2015-02-26 15:20:00,25.86,25.88,25.85,25.86,94000.0,19.8603,19.8756,19.8526,19.8603,94000.0
2015-02-26 15:30:00,25.86,25.88,25.84,25.86,155600.0,19.8603,19.8756,19.8449,19.8603,155600.0
2015-02-26 15:40:00,25.86,25.9,25.85,25.88,215200.0,19.8603,19.891,19.8526,19.8756,215200.0
2015-02-26 15:50:00,25.88,25.88,25.84,25.86,447600.0,19.8756,19.8756,19.8449,19.8603,447600.0
2015-02-27 09:30:00,25.95,25.97,25.75,25.8,120400.0,19.9294,19.9448,19.7758,19.8142,120400.0
2015-02-27 09:40:00,25.78,25.87,25.74,25.86,42400.0,19.7988,19.868,19.7681,19.8603,42400.0
2015-02-27 09:50:00,25.85,25.87,25.77,25.77,50800.0,19.8526,19.868,19.7912,19.7912,50800.0
2015-02-27 10:00:00,25.77,25.79,25.75,25.77,92400.0,19.7912,19.8065,19.7758,19.7912,92400.0
2015-02-27 10:10:00,25.78,25.83,25.77,25.82,46000.0,19.7988,19.8372,19.7912,19.8296,46000.0
2015-02-27 10:20:00,25.82,25.84,25.8,25.8,78800.0,19.8296,19.8449,19.8142,19.8142,78800.0
2015-02-27 10:30:00,25.81,25.82,25.78,25.81,56400.0,19.8219,19.8296,19.7988,19.8219,56400.0
2015-02-27 10:40:00,25.81,25.87,25.8,25.85,46800.0,19.8219,19.868,19.8142,19.8526,46800.0
2015-02-27 10:50:00,25.85,25.9,25.85,25.9,118000.0,19.8526,19.891,19.8526,19.891,118000.0
2015-02-27 11:00:00,25.9,25.91,25.84,25.84,70800.0,19.891,19.8987,19.8449,19.8449,70800.0
2015-02-27 11:10:00,25.84,25.9,25.83,25.88,42800.0,19.8449,19.891,19.8372,19.8756,42800.0
2015-02-27 11:20:00,25.87,25.88,25.84,25.85,57200.0,19.868,19.8756,19.8449,19.8526,57200.0
2015-02-27 11:30:00,25.85,25.88,25.84,25.85,68800.0,19.8526,19.8756,19.8449,19.8526,68800.0
2015-02-27 11:40:00,25.86,25.89,25.84,25.86,79200.0,19.8603,19.8833,19.8449,19.8603,79200.0
2015-02-27 11:50:00,25.86,25.91,25.85,25.91,89600.0,19.8603,19.8987,19.8526,19.8987,89600.0
2015-02-27 12:00:00,25.9,25.92,25.86,25.9,91600.0,19.891,19.9064,19.8603,19.891,91600.0
2015-02-27 12:10:00,25.9,25.92,25.88,25.9,92000.0,19.891,19.9064,19.8756,19.891,92000.0
2015-02-27 12:20:00,25.9,25.99,25.88,25.99,184000.0,19.891,19.9601,19.8756,19.9601,184000.0
2015-02-27 12:30:00,25.99,25.99,25.96,25.96,106800.0,19.9601,19.9601,19.9371,19.9371,106800.0
2015-02-27 12:40:00,25.96,26.01,25.95,25.98,103200.0,19.9371,19.9755,19.9294,19.9524,103200.0
2015-02-27 12:50:00,25.98,26.0,25.96,25.99,64400.0,19.9524,19.9678,19.9371,19.9601,64400.0
2015-02-27 13:00:00,25.99,25.99,25.95,25.96,98800.0,19.9601,19.9601,19.9294,19.9371,98800.0
2015-02-27 13:10:00,25.96,25.97,25.93,25.93,62400.0,19.9371,19.9448,19.914,19.914,62400.0
2015-02-27 13:20:00,25.92,25.95,25.9,25.93,66400.0,19.9064,19.9294,19.891,19.914,66400.0
2015-02-27 13:30:00,25.93,25.93,25.9,25.91,65200.0,19.914,19.914,19.891,19.8987,65200.0
2015-02-27 13:40:00,25.91,25.93,25.88,25.91,96400.0,19.8987,19.914,19.8756,19.8987,96400.0
2015-02-27 13:50:00,25.9,25.91,25.87,25.9,88400.0,19.891,19.8987,19.868,19.891,88400.0
2015-02-27 14:00:00,25.89,25.9,25.87,25.88,83200.0,19.8833,19.891,19.868,19.8756,83200.0
2015-02-27 14:10:00,25.88,25.92,25.88,25.91,94000.0,19.8756,19.9064,19.8756,19.8987,94000.0
2015-02-27 14:20:00,25.9,25.9,25.86,25.88,86000.0,19.891,19.891,19.8603,19.8756,86000.0
2015-02-27 14:30:00,25.88,25.89,25.84,25.85,115600.0,19.8756,19.8833,19.8449,19.8526,115600.0
2015-02-27 14:40:00,25.85,25.86,25.81,25.81,93600.0,19.8526,19.8603,19.8219,19.8219,93600.0
2015-02-27 14:50:00,25.82,25.83,25.79,25.82,102000.0,19.8296,19.8372,19.8065,19.8296,102000.0
2015-02-27 15:00:00,25.82,25.85,25.79,25.84,169200.0,19.8296,19.8526,19.8065,19.8449,169200.0
2015-02-27 15:10:00,25.84,25.86,25.82,25.85,201600.0,19.8449,19.8603,19.8296,19.8526,201600.0
2015-02-27 15:20:00,25.85,25.88,25.85,25.87,110800.0,19.8526,19.8756,19.8526,19.868,110800.0
2015-02-27 15:30:00,25.87,25.87,25.84,25.85,184800.0,19.868,19.868,19.8449,19.8526,184800.0
2015-02-27 15:40:00,25.85,25.88,25.82,25.88,381600.0,19.8526,19.8756,19.8296,19.8756,381600.0
2015-02-27 15:50:00,25.88,25.9,25.86,25.86,446400.0,19.8756,19.891,19.8603,19.8603,446400.0
2015-03-02 09:30:00,25.75,25.85,25.59,25.61,354400.0,19.7758,19.8526,19.6529,19.6683,354400.0
2015-03-02 09:40:00,25.61,25.66,25.55,25.56,216800.0,19.6683,19.7067,19.6222,19.6299,216800.0
2015-03-02 09:50:00,25.57,25.6,25.48,25.54,340400.0,19.6376,19.6606,19.5684,19.6145,340400.0
2015-03-02 10:00:00,25.52,25.57,25.5,25.54,245600.0,19.5992,19.6376,19.5838,19.6145,245600.0
2015-03-02 10:10:00,25.54,25.56,25.46,25.46,206400.0,19.6145,19.6299,19.5531,19.5531,206400.0
2015-03-02 10:20:00,25.45,25.47,25.39,25.42,266800.0,19.5454,19.5608,19.4993,19.5224,266800.0
2015-03-02 10:30:00,25.42,25.48,25.36,25.48,313600.0,19.5224,19.5684,19.4763,19.5684,313600.0
2015-03-02 10:40:00,25.48,25.49,25.42,25.43,168400.0,19.5684,19.5761,19.5224,19.53,168400.0
2015-03-02 10:50:00,25.43,25.43,25.36,25.36,296400.0,19.53,19.53,19.4763,19.4763,296400.0
2015-03-02 11:00:00,25.37,25.37,25.3,25.33,254000.0,19.484,19.484,19.4302,19.4532,254000.0
2015-03-02 11:10:00,25.33,25.36,25.3,25.3,247600.0,19.4532,19.4763,19.4302,19.4302,247600.0
2015-03-02 11:20:00,25.3,25.34,25.3,25.31,143600.0,19.4302,19.4609,19.4302,19.4379,143600.0
2015-03-02 11:30:00,25.31,25.35,25.31,25.33,221600.0,19.4379,19.4686,19.4379,19.4532,221600.0
2015-03-02 11:40:00,25.32,25.34,25.27,25.27,154400.0,19.4456,19.4609,19.4072,19.4072,154400.0
2015-03-02 11:50:00,25.28,25.28,25.22,25.24,234000.0,19.4148,19.4148,19.3688,19.3841,234000.0
2015-03-02 12:00:00,25.23,25.24,25.2,25.23,211200.0,19.3764,19.3841,19.3534,19.3764,211200.0
2015-03-02 12:10:00,25.23,25.32,25.23,25.3,242000.0,19.3764,19.4456,19.3764,19.4302,242000.0
2015-03-02 12:20:00,25.3,25.31,25.19,25.19,137600.0,19.4302,19.4379,19.3457,19.3457,137600.0
2015-03-02 12:30:00,25.2,25.25,25.18,25.24,194400.0,19.3534,19.3918,19.338,19.3841,194400.0
2015-03-02 12:40:00,25.24,25.3,25.24,25.29,127600.0,19.3841,19.4302,19.3841,19.4225,127600.0
2015-03-02 12:50:00,25.3,25.4,25.29,25.39,199600.0,19.4302,19.507,19.4225,19.4993,199600.0
2015-03-02 13:00:00,25.39,25.43,25.39,25.43,91200.0,19.4993,19.53,19.4993,19.53,91200.0
2015-03-02 13:10:00,25.43,25.49,25.43,25.46,124000.0,19.53,19.5761,19.53,19.5531,124000.0
2015-03-02 13:20:00,25.46,25.52,25.46,25.5,246800.0,19.5531,19.5992,19.5531,19.5838,246800.0
2015-03-02 13:30:00,25.5,25.52,25.43,25.46,169600.0,19.5838,19.5992,19.53,19.5531,169600.0
2015-03-02 13:40:00,25.46,25.49,25.44,25.48,132000.0,19.5531,19.5761,19.5377,19.5684,132000.0
2015-03-02 13:50:00,25.48,25.49,25.43,25.45,70800.0,19.5684,19.5761,19.53,19.5454,70800.0
2015-03-02 14:00:00,25.46,25.49,25.42,25.44,167200.0,19.5531,19.5761,19.5224,19.5377,167200.0
2015-03-02 14:10:00,25.43,25.47,25.43,25.45,181600.0,19.53,19.5608,19.53,19.5454,181600.0
2015-03-02 14:20:00,25.45,25.45,25.4,25.42,120000.0,19.5454,19.5454,19.507,19.5224,120000.0
2015-03-02 14:30:00,25.42,25.43,25.39,25.39,193600.0,19.5224,19.53,19.4993,19.4993,193600.0
2015-03-02 14:40:00,25.39,25.41,25.37,25.41,97600.0,19.4993,19.5147,19.484,19.5147,97600.0
2015-03-02 14:50:00,25.42,25.46,25.42,25.42,119200.0,19.5224,19.5531,19.5224,19.5224,119200.0
2015-03-02 15:00:00,25.42,25.46,25.42,25.46,139200.0,19.5224,19.5531,19.5224,19.5531,139200.0
2015-03-02 15:10:00,25.46,25.46,25.43,25.45,233200.0,19.5531,19.5531,19.53,19.5454,233200.0
2015-03-02 15:20:00,25.44,25.45,25.42,25.43,172000.0,19.5377,19.5454,19.5224,19.53,172000.0
2015-03-02 15:30:00,25.43,25.45,25.41,25.43,212400.0,19.53,19.5454,19.5147,19.53,212400.0
2015-03-02 15:40:00,25.43,25.44,25.42,25.43,265600.0,19.53,19.5377,19.5224,19.53,265600.0
2015-03-02 15:50:00,25.43,25.43,25.37,25.39,484400.0,19.53,19.53,19.484,19.4993,484400.0
2015-03-03 09:30:00,25.31,25.45,25.26,25.3,222800.0,19.4379,19.5454,19.3995,19.4302,222800.0
2015-03-03 09:40:00,25.28,25.32,25.22,25.22,96000.0,19.4148,19.4456,19.3688,19.3688,96000.0
2015-03-03 09:50:00,25.22,25.26,25.19,25.21,107200.0,19.3688,19.3995,19.3457,19.3611,107200.0
2015-03-03 10:00:00,25.21,25.26,25.15,25.15,200000.0,19.3611,19.3995,19.315,19.315,200000.0
2015-03-03 10:10:00,25.16,25.22,25.14,25.19,250000.0,19.3227,19.3688,19.3073,19.3457,250000.0
2015-03-03 10:20:00,25.19,25.27,25.18,25.27,178800.0,19.3457,19.4072,19.338,19.4072,178800.0
2015-03-03 10:30:00,25.28,25.35,25.25,25.27,266400.0,19.4148,19.4686,19.3918,19.4072,266400.0
2015-03-03 10:40:00,25.27,25.28,25.23,25.28,95600.0,19.4072,19.4148,19.3764,19.4148,95600.0
2015-03-03 10:50:00,25.27,25.32,25.25,25.31,121200.0,19.4072,19.4456,19.3918,19.4379,121200.0
2015-03-03 11:00:00,25.3,25.35,25.29,25.34,138800.0,19.4302,19.4686,19.4225,19.4609,138800.0
2015-03-03 11:10:00,25.34,25.41,25.33,25.4,200000.0,19.4609,19.5147,19.4532,19.507,200000.0
2015-03-03 11:20:00,25.4,25.43,25.4,25.42,154800.0,19.507,19.53,19.507,19.5224,154800.0
2015-03-03 11:30:00,25.42,25.43,25.32,25.33,168000.0,19.5224,19.53,19.4456,19.4532,168000.0
2015-03-03 11:40:00,25.34,25.38,25.31,25.36,87200.0,19.4609,19.4916,19.4379,19.4763,87200.0
2015-03-03 11:50:00,25.36,25.45,25.36,25.43,89200.0,19.4763,19.5454,19.4763,19.53,89200.0
2015-03-03 12:00:00,25.43,25.43,25.39,25.4,111600.0,19.53,19.53,19.4993,19.507,111600.0
2015-03-03 12:10:00,25.4,25.41,25.33,25.34,90400.0,19.507,19.5147,19.4532,19.4609,90400.0
2015-03-03 12:20:00,25.34,25.36,25.33,25.36,102000.0,19.4609,19.4763,19.4532,19.4763,102000.0
2015-03-03 12:30:00,25.36,25.39,25.33,25.34,104400.0,19.4763,19.4993,19.4532,19.4609,104400.0
2015-03-03 12:40:00,25.34,25.34,25.32,25.33,54800.0,19.4609,19.4609,19.4456,19.4532,54800.0
2015-03-03 12:50:00,25.33,25.4,25.33,25.39,119600.0,19.4532,19.507,19.4532,19.4993,119600.0
2015-03-03 13:00:00,25.39,25.42,25.39,25.4,80000.0,19.4993,19.5224,19.4993,19.507,80000.0
2015-03-03 13:10:00,25.4,25.42,25.39,25.41,53200.0,19.507,19.5224,19.4993,19.5147,53200.0
2015-03-03 13:20:00,25.41,25.46,25.41,25.46,88400.0,19.5147,19.5531,19.5147,19.5531,88400.0
2015-03-03 13:30:00,25.46,25.5,25.45,25.45,152000.0,19.5531,19.5838,19.5454,19.5454,152000.0
2015-03-03 13:40:00,25.45,25.46,25.43,25.44,76400.0,19.5454,19.5531,19.53,19.5377,76400.0
2015-03-03 13:50:00,25.44,25.49,25.43,25.44,380000.0,19.5377,19.5761,19.53,19.5377,380000.0
2015-03-03 14:00:00,25.44,25.45,25.41,25.45,93600.0,19.5377,19.5454,19.5147,19.5454,93600.0
2015-03-03 14:10:00,25.45,25.47,25.45,25.46,77600.0,19.5454,19.5608,19.5454,19.5531,77600.0
2015-03-03 14:20:00,25.46,25.48,25.46,25.47,172800.0,19.5531,19.5684,19.5531,19.5608,172800.0
2015-03-03 14:30:00,25.47,25.49,25.47,25.48,94400.0,19.5608,19.5761,19.5608,19.5684,94400.0
2015-03-03 14:40:00,25.48,25.49,25.47,25.48,145200.0,19.5684,19.5761,19.5608,19.5684,145200.0
2015-03-03 14:50:00,25.48,25.5,25.47,25.48,124800.0,19.5684,19.5838,19.5608,19.5684,124800.0
2015-03-03 15:00:00,25.47,25.48,25.46,25.47,210400.0,19.5608,19.5684,19.5531,19.5608,210400.0
2015-03-03 15:10:00,25.47,25.48,25.46,25.48,236000.0,19.5608,19.5684,19.5531,19.5684,236000.0
2015-03-03 15:20:00,25.48,25.54,25.48,25.5,397200.0,19.5684,19.6145,19.5684,19.5838,397200.0
2015-03-03 15:30:00,25.51,25.52,25.48,25.49,202800.0,19.5915,19.5992,19.5684,19.5761,202800.0
2015-03-03 15:40:00,25.49,25.49,25.45,25.48,332400.0,19.5761,19.5761,19.5454,19.5684,332400.0
2015-03-03 15:50:00,25.48,25.5,25.47,25.49,578400.0,19.5684,19.5838,19.5608,19.5761,578400.0
2015-03-04 09:30:00,25.41,25.49,25.39,25.48,370800.0,19.5147,19.5761,19.4993,19.5684,370800.0
2015-03-04 09:40:00,25.48,25.52,25.39,25.43,311200.0,19.5684,19.5992,19.4993,19.53,311200.0
2015-03-04 09:50:00,25.43,25.44,25.38,25.44,114000.0,19.53,19.5377,19.4916,19.5377,114000.0
2015-03-04 10:00:00,25.42,25.43,25.29,25.37,131200.0,19.5224,19.53,19.4225,19.484,131200.0
2015-03-04 10:10:00,25.36,25.38,25.33,25.35,87200.0,19.4763,19.4916,19.4532,19.4686,87200.0
2015-03-04 10:20:00,25.36,25.38,25.34,25.36,98000.0,19.4763,19.4916,19.4609,19.4763,98000.0
2015-03-04 10:30:00,25.36,25.42,25.36,25.41,149600.0,19.4763,19.5224,19.4763,19.5147,149600.0
2015-03-04 10:40:00,25.42,25.42,25.33,25.33,128400.0,19.5224,19.5224,19.4532,19.4532,128400.0
2015-03-04 10:50:00,25.33,25.35,25.31,25.31,60800.0,19.4532,19.4686,19.4379,19.4379,60800.0
2015-03-04 11:00:00,25.31,25.4,25.31,25.36,137600.0,19.4379,19.507,19.4379,19.4763,137600.0
2015-03-04 11:10:00,25.36,25.38,25.31,25.31,104800.0,19.4763,19.4916,19.4379,19.4379,104800.0
2015-03-04 11:20:00,25.32,25.33,25.29,25.3,82400.0,19.4456,19.4532,19.4225,19.4302,82400.0
2015-03-04 11:30:00,25.3,25.36,25.3,25.36,75200.0,19.4302,19.4763,19.4302,19.4763,75200.0
2015-03-04 11:40:00,25.36,25.36,25.31,25.31,86400.0,19.4763,19.4763,19.4379,19.4379,86400.0
2015-03-04 11:50:00,25.31,25.35,25.3,25.3,57600.0,19.4379,19.4686,19.4302,19.4302,57600.0
2015-03-04 12:00:00,25.3,25.3,25.27,25.28,85200.0,19.4302,19.4302,19.4072,19.4148,85200.0
2015-03-04 12:10:00,25.28,25.33,25.28,25.33,46800.0,19.4148,19.4532,19.4148,19.4532,46800.0
2015-03-04 12:20:00,25.33,25.35,25.32,25.32,54000.0,19.4532,19.4686,19.4456,19.4456,54000.0
2015-03-04 12:30:00,25.33,25.34,25.32,25.33,72000.0,19.4532,19.4609,19.4456,19.4532,72000.0
2015-03-04 12:40:00,25.32,25.38,25.32,25.32,73600.0,19.4456,19.4916,19.4456,19.4456,73600.0
2015-03-04 12:50:00,25.32,25.33,25.3,25.3,134000.0,19.4456,19.4532,19.4302,19.4302,134000.0
2015-03-04 13:00:00,25.31,25.32,25.29,25.3,69200.0,19.4379,19.4456,19.4225,19.4302,69200.0
2015-03-04 13:10:00,25.3,25.36,25.3,25.34,190000.0,19.4302,19.4763,19.4302,19.4609,190000.0
2015-03-04 13:20:00,25.33,25.38,25.33,25.36,72000.0,19.4532,19.4916,19.4532,19.4763,72000.0
2015-03-04 13:30:00,25.37,25.37,25.36,25.36,84400.0,19.484,19.484,19.4763,19.4763,84400.0
2015-03-04 13:40:00,25.36,25.36,25.34,25.35,110400.0,19.4763,19.4763,19.4609,19.4686,110400.0
2015-03-04 13:50:00,25.35,25.36,25.31,25.31,84800.0,19.4686,19.4763,19.4379,19.4379,84800.0
2015-03-04 14:00:00,25.32,25.35,25.31,25.33,92400.0,19.4456,19.4686,19.4379,19.4532,92400.0
2015-03-04 14:10:00,25.33,25.34,25.31,25.31,119200.0,19.4532,19.4609,19.4379,19.4379,119200.0
2015-03-04 14:20:00,25.31,25.33,25.3,25.3,72400.0,19.4379,19.4532,19.4302,19.4302,72400.0
2015-03-04 14:30:00,25.3,25.32,25.29,25.31,70400.0,19.4302,19.4456,19.4225,19.4379,70400.0
2015-03-04 14:40:00,25.31,25.33,25.29,25.33,80800.0,19.4379,19.4532,19.4225,19.4532,80800.0
2015-03-04 14:50:00,25.33,25.34,25.32,25.33,74400.0,19.4532,19.4609,19.4456,19.4532,74400.0
2015-03-04 15:00:00,25.33,25.34,25.3,25.31,86800.0,19.4532,19.4609,19.4302,19.4379,86800.0
2015-03-04 15:10:00,25.31,25.37,25.31,25.35,182000.0,19.4379,19.484,19.4379,19.4686,182000.0
2015-03-04 15:20:00,25.35,25.38,25.35,25.36,114000.0,19.4686,19.4916,19.4686,19.4763,114000.0
2015-03-04 15:30:00,25.36,25.38,25.36,25.36,186400.0,19.4763,19.4916,19.4763,19.4763,186400.0
2015-03-04 15:40:00,25.36,25.38,25.35,25.38,171600.0,19.4763,19.4916,19.4686,19.4916,171600.0
2015-03-04 15:50:00,25.38,25.39,25.35,25.35,372800.0,19.4916,19.4993,19.4686,19.4686,372800.0
2015-03-05 09:30:00,25.46,25.54,25.41,25.52,373600.0,19.5531,19.6145,19.5147,19.5992,373600.0
2015-03-05 09:40:00,25.5,25.62,25.5,25.57,352000.0,19.5838,19.676,19.5838,19.6376,352000.0
2015-03-05 09:50:00,25.58,25.61,25.54,25.56,150800.0,19.6452,19.6683,19.6145,19.6299,150800.0
2015-03-05 10:00:00,25.58,25.67,25.55,25.64,340800.0,19.6452,19.7144,19.6222,19.6913,340800.0
2015-03-05 10:10:00,25.65,25.71,25.62,25.69,283600.0,19.699,19.7451,19.676,19.7297,283600.0
2015-03-05 10:20:00,25.7,25.73,25.66,25.72,77200.0,19.7374,19.7604,19.7067,19.7528,77200.0
2015-03-05 10:30:00,25.72,25.74,25.68,25.7,300000.0,19.7528,19.7681,19.722,19.7374,300000.0
2015-03-05 10:40:00,25.7,25.7,25.61,25.62,208000.0,19.7374,19.7374,19.6683,19.676,208000.0
2015-03-05 10:50:00,25.61,25.61,25.57,25.58,144400.0,19.6683,19.6683,19.6376,19.6452,144400.0
2015-03-05 11:00:00,25.58,25.59,25.56,25.57,136800.0,19.6452,19.6529,19.6299,19.6376,136800.0
2015-03-05 11:10:00,25.57,25.58,25.49,25.52,138000.0,19.6376,19.6452,19.5761,19.5992,138000.0
2015-03-05 11:20:00,25.52,25.56,25.51,25.52,88000.0,19.5992,19.6299,19.5915,19.5992,88000.0
2015-03-05 11:30:00,25.53,25.53,25.49,25.53,131600.0,19.6068,19.6068,19.5761,19.6068,131600.0
2015-03-05 11:40:00,25.53,25.55,25.53,25.53,72000.0,19.6068,19.6222,19.6068,19.6068,72000.0
2015-03-05 11:50:00,25.53,25.57,25.52,25.56,101600.0,19.6068,19.6376,19.5992,19.6299,101600.0
2015-03-05 12:00:00,25.56,25.58,25.54,25.55,258800.0,19.6299,19.6452,19.6145,19.6222,258800.0
2015-03-05 12:10:00,25.55,25.57,25.54,25.54,94000.0,19.6222,19.6376,19.6145,19.6145,94000.0
2015-03-05 12:20:00,25.54,25.56,25.51,25.51,132800.0,19.6145,19.6299,19.5915,19.5915,132800.0
2015-03-05 12:30:00,25.51,25.55,25.5,25.53,79600.0,19.5915,19.6222,19.5838,19.6068,79600.0
2015-03-05 12:40:00,25.53,25.55,25.52,25.53,93600.0,19.6068,19.6222,19.5992,19.6068,93600.0
2015-03-05 12:50:00,25.53,25.54,25.5,25.51,134800.0,19.6068,19.6145,19.5838,19.5915,134800.0
2015-03-05 13:00:00,25.52,25.55,25.51,25.52,100400.0,19.5992,19.6222,19.5915,19.5992,100400.0
2015-03-05 13:10:00,25.52,25.53,25.5,25.52,99600.0,19.5992,19.6068,19.5838,19.5992,99600.0
2015-03-05 13:20:00,25.52,25.54,25.52,25.53,90800.0,19.5992,19.6145,19.5992,19.6068,90800.0
2015-03-05 13:30:00,25.53,25.53,25.52,25.53,93600.0,19.6068,19.6068,19.5992,19.6068,93600.0
2015-03-05 13:40:00,25.53,25.56,25.52,25.55,86000.0,19.6068,19.6299,19.5992,19.6222,86000.0
2015-03-05 13:50:00,25.55,25.6,25.55,25.59,96400.0,19.6222,19.6606,19.6222,19.6529,96400.0
2015-03-05 14:00:00,25.6,25.6,25.58,25.6,94800.0,19.6606,19.6606,19.6452,19.6606,94800.0
2015-03-05 14:10:00,25.6,25.6,25.58,25.58,70800.0,19.6606,19.6606,19.6452,19.6452,70800.0
2015-03-05 14:20:00,25.58,25.6,25.56,25.57,104800.0,19.6452,19.6606,19.6299,19.6376,104800.0
2015-03-05 14:30:00,25.57,25.59,25.57,25.58,102000.0,19.6376,19.6529,19.6376,19.6452,102000.0
2015-03-05 14:40:00,25.58,25.58,25.57,25.57,101200.0,19.6452,19.6452,19.6376,19.6376,101200.0
2015-03-05 14:50:00,25.57,25.6,25.56,25.59,124000.0,19.6376,19.6606,19.6299,19.6529,124000.0
2015-03-05 15:00:00,25.59,25.59,25.55,25.56,116000.0,19.6529,19.6529,19.6222,19.6299,116000.0
2015-03-05 15:10:00,25.56,25.6,25.55,25.59,166800.0,19.6299,19.6606,19.6222,19.6529,166800.0
2015-03-05 15:20:00,25.59,25.6,25.58,25.59,162800.0,19.6529,19.6606,19.6452,19.6529,162800.0
2015-03-05 15:30:00,25.59,25.59,25.56,25.57,269600.0,19.6529,19.6529,19.6299,19.6376,269600.0
2015-03-05 15:40:00,25.57,25.58,25.55,25.55,266400.0,19.6376,19.6452,19.6222,19.6222,266400.0
2015-03-05 15:50:00,25.56,25.57,25.53,25.53,568000.0,19.6299,19.6376,19.6068,19.6068,568000.0
2015-03-06 09:30:00,25.21,25.21,24.81,24.95,713200.0,19.3611,19.3611,19.0539,19.1614,713200.0
2015-03-06 09:40:00,24.92,25.08,24.9,24.94,254800.0,19.1384,19.2612,19.123,19.1537,254800.0
2015-03-06 09:50:00,24.94,24.97,24.83,24.87,196800.0,19.1537,19.1768,19.0692,19.1,196800.0
2015-03-06 10:00:00,24.87,24.9,24.77,24.84,190000.0,19.1,19.123,19.0232,19.0769,190000.0
2015-03-06 10:10:00,24.84,24.86,24.78,24.79,202800.0,19.0769,19.0923,19.0308,19.0385,202800.0
2015-03-06 10:20:00,24.79,24.86,24.79,24.86,182400.0,19.0385,19.0923,19.0385,19.0923,182400.0
2015-03-06 10:30:00,24.85,24.91,24.83,24.83,314800.0,19.0846,19.1307,19.0692,19.0692,314800.0
2015-03-06 10:40:00,24.83,24.84,24.8,24.8,195200.0,19.0692,19.0769,19.0462,19.0462,195200.0
2015-03-06 10:50:00,24.8,24.86,24.78,24.84,258800.0,19.0462,19.0923,19.0308,19.0769,258800.0
2015-03-06 11:00:00,24.84,24.84,24.78,24.79,225200.0,19.0769,19.0769,19.0308,19.0385,225200.0
2015-03-06 11:10:00,24.79,24.8,24.72,24.74,357600.0,19.0385,19.0462,18.9848,19.0001,357600.0
2015-03-06 11:20:00,24.74,24.75,24.69,24.72,241600.0,19.0001,19.0078,18.9617,18.9848,241600.0
2015-03-06 11:30:00,24.71,24.72,24.68,24.69,464000.0,18.9771,18.9848,18.954,18.9617,464000.0
2015-03-06 11:40:00,24.69,24.72,24.64,24.65,296000.0,18.9617,18.9848,18.9233,18.931,296000.0
2015-03-06 11:50:00,24.65,24.73,24.65,24.71,217600.0,18.931,18.9924,18.931,18.9771,217600.0
2015-03-06 12:00:00,24.71,24.77,24.7,24.75,143200.0,18.9771,19.0232,18.9694,19.0078,143200.0
2015-03-06 12:10:00,24.75,24.75,24.68,24.69,48400.0,19.0078,19.0078,18.954,18.9617,48400.0
2015-03-06 12:20:00,24.69,24.71,24.64,24.69,180000.0,18.9617,18.9771,18.9233,18.9617,180000.0
2015-03-06 12:30:00,24.68,24.71,24.68,24.71,99200.0,18.954,18.9771,18.954,18.9771,99200.0
2015-03-06 12:40:00,24.71,24.73,24.68,24.73,147600.0,18.9771,18.9924,18.954,18.9924,147600.0
2015-03-06 12:50:00,24.73,24.75,24.66,24.68,99200.0,18.9924,19.0078,18.9387,18.954,99200.0
2015-03-06 13:00:00,24.68,24.69,24.62,24.62,124800.0,18.954,18.9617,18.908,18.908,124800.0
2015-03-06 13:10:00,24.62,24.66,24.61,24.62,232800.0,18.908,18.9387,18.9003,18.908,232800.0
2015-03-06 13:20:00,24.63,24.71,24.62,24.69,146400.0,18.9156,18.9771,18.908,18.9617,146400.0
2015-03-06 13:30:00,24.69,24.7,24.67,24.68,135200.0,18.9617,18.9694,18.9464,18.954,135200.0
2015-03-06 13:40:00,24.68,24.7,24.65,24.66,197200.0,18.954,18.9694,18.931,18.9387,197200.0
2015-03-06 13:50:00,24.68,24.72,24.67,24.71,185600.0,18.954,18.9848,18.9464,18.9771,185600.0
2015-03-06 14:00:00,24.71,24.74,24.7,24.74,232000.0,18.9771,19.0001,18.9694,19.0001,232000.0
2015-03-06 14:10:00,24.74,24.75,24.71,24.72,123600.0,19.0001,19.0078,18.9771,18.9848,123600.0
2015-03-06 14:20:00,24.72,24.72,24.64,24.64,126400.0,18.9848,18.9848,18.9233,18.9233,126400.0
2015-03-06 14:30:00,24.64,24.67,24.62,24.62,98000.0,18.9233,18.9464,18.908,18.908,98000.0
2015-03-06 14:40:00,24.62,24.66,24.59,24.65,127200.0,18.908,18.9387,18.8849,18.931,127200.0
2015-03-06 14:50:00,24.65,24.67,24.62,24.65,93200.0,18.931,18.9464,18.908,18.931,93200.0
2015-03-06 15:00:00,24.65,24.73,24.65,24.72,234400.0,18.931,18.9924,18.931,18.9848,234400.0
2015-03-06 15:10:00,24.72,24.72,24.68,24.7,141600.0,18.9848,18.9848,18.954,18.9694,141600.0
2015-03-06 15:20:00,24.69,24.7,24.61,24.61,182000.0,18.9617,18.9694,18.9003,18.9003,182000.0
2015-03-06 15:30:00,24.61,24.64,24.59,24.59,200000.0,18.9003,18.9233,18.8849,18.8849,200000.0
2015-03-06 15:40:00,24.59,24.62,24.56,24.61,435200.0,18.8849,18.908,18.8619,18.9003,435200.0
2015-03-06 15:50:00,24.6,24.68,24.6,24.67,1037200.0,18.8926,18.954,18.8926,18.9464,1037200.0
2015-03-09 09:30:00,24.7,24.82,24.65,24.69,300800.0,18.9694,19.0616,18.931,18.9617,300800.0
2015-03-09 09:40:00,24.72,24.79,24.7,24.73,177200.0,18.9848,19.0385,18.9694,18.9924,177200.0
2015-03-09 09:50:00,24.73,24.78,24.71,24.78,98400.0,18.9924,19.0308,18.9771,19.0308,98400.0
2015-03-09 10:00:00,24.78,24.81,24.75,24.78,190000.0,19.0308,19.0539,19.0078,19.0308,190000.0
2015-03-09 10:10:00,24.79,24.8,24.77,24.78,211200.0,19.0385,19.0462,19.0232,19.0308,211200.0
2015-03-09 10:20:00,24.78,24.81,24.75,24.8,289200.0,19.0308,19.0539,19.0078,19.0462,289200.0
2015-03-09 10:30:00,24.8,24.83,24.78,24.8,323200.0,19.0462,19.0692,19.0308,19.0462,323200.0
2015-03-09 10:40:00,24.8,24.83,24.79,24.82,238400.0,19.0462,19.0692,19.0385,19.0616,238400.0
2015-03-09 10:50:00,24.82,24.83,24.79,24.82,217200.0,19.0616,19.0692,19.0385,19.0616,217200.0
2015-03-09 11:00:00,24.82,24.83,24.78,24.79,238000.0,19.0616,19.0692,19.0308,19.0385,238000.0
2015-03-09 11:10:00,24.79,24.79,24.75,24.75,359600.0,19.0385,19.0385,19.0078,19.0078,359600.0
2015-03-09 11:20:00,24.75,24.76,24.74,24.74,107600.0,19.0078,19.0155,19.0001,19.0001,107600.0
2015-03-09 11:30:00,24.74,24.76,24.71,24.71,88400.0,19.0001,19.0155,18.9771,18.9771,88400.0
2015-03-09 11:40:00,24.71,24.73,24.69,24.71,121200.0,18.9771,18.9924,18.9617,18.9771,121200.0
2015-03-09 11:50:00,24.71,24.77,24.7,24.75,443600.0,18.9771,19.0232,18.9694,19.0078,443600.0
2015-03-09 12:00:00,24.75,24.79,24.75,24.77,230000.0,19.0078,19.0385,19.0078,19.0232,230000.0
2015-03-09 12:10:00,24.77,24.79,24.76,24.78,147600.0,19.0232,19.0385,19.0155,19.0308,147600.0
2015-03-09 12:20:00,24.78,24.79,24.76,24.78,125600.0,19.0308,19.0385,19.0155,19.0308,125600.0
2015-03-09 12:30:00,24.78,24.81,24.77,24.8,160400.0,19.0308,19.0539,19.0232,19.0462,160400.0
2015-03-09 12:40:00,24.8,24.84,24.78,24.83,203200.0,19.0462,19.0769,19.0308,19.0692,203200.0
2015-03-09 12:50:00,24.83,24.85,24.83,24.84,222000.0,19.0692,19.0846,19.0692,19.0769,222000.0
2015-03-09 13:00:00,24.84,24.84,24.82,24.84,171600.0,19.0769,19.0769,19.0616,19.0769,171600.0
2015-03-09 13:10:00,24.84,24.88,24.83,24.87,185600.0,19.0769,19.1076,19.0692,19.1,185600.0
2015-03-09 13:20:00,24.87,24.89,24.86,24.87,168800.0,19.1,19.1153,19.0923,19.1,168800.0
2015-03-09 13:30:00,24.88,24.88,24.86,24.86,171200.0,19.1076,19.1076,19.0923,19.0923,171200.0
2015-03-09 13:40:00,24.86,24.88,24.86,24.87,90800.0,19.0923,19.1076,19.0923,19.1,90800.0
2015-03-09 13:50:00,24.87,24.87,24.85,24.85,110800.0,19.1,19.1,19.0846,19.0846,110800.0
2015-03-09 14:00:00,24.85,24.86,24.84,24.84,229200.0,19.0846,19.0923,19.0769,19.0769,229200.0
2015-03-09 14:10:00,24.84,24.86,24.83,24.85,166800.0,19.0769,19.0923,19.0692,19.0846,166800.0
2015-03-09 14:20:00,24.85,24.86,24.84,24.85,126000.0,19.0846,19.0923,19.0769,19.0846,126000.0
2015-03-09 14:30:00,24.85,24.86,24.84,24.86,176000.0,19.0846,19.0923,19.0769,19.0923,176000.0
2015-03-09 14:40:00,24.85,24.86,24.84,24.85,196800.0,19.0846,19.0923,19.0769,19.0846,196800.0
2015-03-09 14:50:00,24.86,24.86,24.85,24.85,253600.0,19.0923,19.0923,19.0846,19.0846,253600.0
2015-03-09 15:00:00,24.85,24.86,24.84,24.85,118000.0,19.0846,19.0923,19.0769,19.0846,118000.0
2015-03-09 15:10:00,24.85,24.85,24.82,24.82,197600.0,19.0846,19.0846,19.0616,19.0616,197600.0
2015-03-09 15:20:00,24.82,24.82,24.79,24.8,233200.0,19.0616,19.0616,19.0385,19.0462,233200.0
2015-03-09 15:30:00,24.8,24.81,24.77,24.77,306400.0,19.0462,19.0539,19.0232,19.0232,306400.0
2015-03-09 15:40:00,24.77,24.8,24.75,24.75,528800.0,19.0232,19.0462,19.0078,19.0078,528800.0
2015-03-09 15:50:00,24.75,24.75,24.73,24.74,463200.0,19.0078,19.0078,18.9924,19.0001,463200.0
2015-03-10 09:30:00,24.37,24.76,24.37,24.68,193200.0,18.716,19.0155,18.716,18.954,193200.0
2015-03-10 09:40:00,24.66,24.78,24.65,24.73,199600.0,18.9387,19.0308,18.931,18.9924,199600.0
2015-03-10 09:50:00,24.71,24.75,24.68,24.69,195600.0,18.9771,19.0078,18.954,18.9617,195600.0
2015-03-10 10:00:00,24.69,24.73,24.68,24.72,428000.0,18.9617,18.9924,18.954,18.9848,428000.0
2015-03-10 10:10:00,24.72,24.82,24.72,24.82,366800.0,18.9848,19.0616,18.9848,19.0616,366800.0
2015-03-10 10:20:00,24.82,24.89,24.81,24.87,234400.0,19.0616,19.1153,19.0539,19.1,234400.0
2015-03-10 10:30:00,24.87,24.88,24.82,24.83,214000.0,19.1,19.1076,19.0616,19.0692,214000.0
2015-03-10 10:40:00,24.83,24.84,24.82,24.84,240400.0,19.0692,19.0769,19.0616,19.0769,240400.0
2015-03-10 10:50:00,24.84,24.85,24.83,24.84,678400.0,19.0769,19.0846,19.0692,19.0769,678400.0
2015-03-10 11:00:00,24.84,24.88,24.83,24.85,414000.0,19.0769,19.1076,19.0692,19.0846,414000.0
2015-03-10 11:10:00,24.86,24.86,24.79,24.81,240800.0,19.0923,19.0923,19.0385,19.0539,240800.0
2015-03-10 11:20:00,24.82,24.82,24.71,24.73,302400.0,19.0616,19.0616,18.9771,18.9924,302400.0
2015-03-10 11:30:00,24.72,24.73,24.67,24.67,150400.0,18.9848,18.9924,18.9464,18.9464,150400.0
2015-03-10 11:40:00,24.68,24.68,24.65,24.66,126800.0,18.954,18.954,18.931,18.9387,126800.0
2015-03-10 11:50:00,24.66,24.72,24.66,24.68,108400.0,18.9387,18.9848,18.9387,18.954,108400.0
2015-03-10 12:00:00,24.69,24.7,24.66,24.7,153600.0,18.9617,18.9694,18.9387,18.9694,153600.0
2015-03-10 12:10:00,24.71,24.73,24.68,24.69,168800.0,18.9771,18.9924,18.954,18.9617,168800.0
2015-03-10 12:20:00,24.7,24.7,24.64,24.65,104000.0,18.9694,18.9694,18.9233,18.931,104000.0
2015-03-10 12:30:00,24.65,24.68,24.64,24.64,196000.0,18.931,18.954,18.9233,18.9233,196000.0
2015-03-10 12:40:00,24.65,24.66,24.64,24.65,390000.0,18.931,18.9387,18.9233,18.931,390000.0
2015-03-10 12:50:00,24.65,24.65,24.64,24.64,172800.0,18.931,18.931,18.9233,18.9233,172800.0
2015-03-10 13:00:00,24.64,24.65,24.61,24.64,145600.0,18.9233,18.931,18.9003,18.9233,145600.0
2015-03-10 13:10:00,24.64,24.65,24.64,24.65,99600.0,18.9233,18.931,18.9233,18.931,99600.0
2015-03-10 13:20:00,24.65,24.65,24.63,24.63,205200.0,18.931,18.931,18.9156,18.9156,205200.0
2015-03-10 13:30:00,24.63,24.64,24.61,24.63,192000.0,18.9156,18.9233,18.9003,18.9156,192000.0
2015-03-10 13:40:00,24.63,24.64,24.61,24.64,118400.0,18.9156,18.9233,18.9003,18.9233,118400.0
2015-03-10 13:50:00,24.64,24.64,24.62,24.64,175200.0,18.9233,18.9233,18.908,18.9233,175200.0
2015-03-10 14:00:00,24.64,24.64,24.62,24.64,146000.0,18.9233,18.9233,18.908,18.9233,146000.0
2015-03-10 14:10:00,24.64,24.64,24.6,24.6,206000.0,18.9233,18.9233,18.8926,18.8926,206000.0
2015-03-10 14:20:00,24.6,24.6,24.59,24.59,150800.0,18.8926,18.8926,18.8849,18.8849,150800.0
2015-03-10 14:30:00,24.59,24.61,24.59,24.6,478400.0,18.8849,18.9003,18.8849,18.8926,478400.0
2015-03-10 14:40:00,24.6,24.61,24.58,24.6,285600.0,18.8926,18.9003,18.8772,18.8926,285600.0
2015-03-10 14:50:00,24.6,24.6,24.56,24.56,290400.0,18.8926,18.8926,18.8619,18.8619,290400.0
2015-03-10 15:00:00,24.57,24.58,24.56,24.58,294800.0,18.8696,18.8772,18.8619,18.8772,294800.0
2015-03-10 15:10:00,24.58,24.58,24.57,24.58,451200.0,18.8772,18.8772,18.8696,18.8772,451200.0
2015-03-10 15:20:00,24.58,24.58,24.55,24.56,483200.0,18.8772,18.8772,18.8542,18.8619,483200.0
2015-03-10 15:30:00,24.57,24.57,24.55,24.56,372800.0,18.8696,18.8696,18.8542,18.8619,372800.0
2015-03-10 15:40:00,24.56,24.57,24.54,24.55,563200.0,18.8619,18.8696,18.8465,18.8542,563200.0
2015-03-10 15:50:00,24.55,24.56,24.5,24.5,856400.0,18.8542,18.8619,18.8158,18.8158,856400.0
2015-03-11 09:30:00,24.65,24.76,24.5,24.74,324000.0,18.931,19.0155,18.8158,19.0001,324000.0
2015-03-11 09:40:00,24.74,24.74,24.58,24.58,141200.0,19.0001,19.0001,18.8772,18.8772,141200.0
2015-03-11 09:50:00,24.61,24.62,24.55,24.58,90800.0,18.9003,18.908,18.8542,18.8772,90800.0
2015-03-11 10:00:00,24.59,24.6,24.55,24.56,131200.0,18.8849,18.8926,18.8542,18.8619,131200.0
2015-03-11 10:10:00,24.56,24.59,24.53,24.57,129200.0,18.8619,18.8849,18.8388,18.8696,129200.0
2015-03-11 10:20:00,24.56,24.58,24.53,24.54,119600.0,18.8619,18.8772,18.8388,18.8465,119600.0
2015-03-11 10:30:00,24.54,24.55,24.42,24.44,280800.0,18.8465,18.8542,18.7544,18.7697,280800.0
2015-03-11 10:40:00,24.44,24.47,24.4,24.47,254000.0,18.7697,18.7928,18.739,18.7928,254000.0
2015-03-11 10:50:00,24.47,24.49,24.43,24.49,154800.0,18.7928,18.8081,18.762,18.8081,154800.0
2015-03-11 11:00:00,24.48,24.5,24.38,24.4,134800.0,18.8004,18.8158,18.7236,18.739,134800.0
2015-03-11 11:10:00,24.4,24.44,24.39,24.41,107200.0,18.739,18.7697,18.7313,18.7467,107200.0
2015-03-11 11:20:00,24.42,24.42,24.38,24.41,110400.0,18.7544,18.7544,18.7236,18.7467,110400.0
2015-03-11 11:30:00,24.41,24.48,24.4,24.46,82400.0,18.7467,18.8004,18.739,18.7851,82400.0
2015-03-11 11:40:00,24.46,24.48,24.44,24.46,74400.0,18.7851,18.8004,18.7697,18.7851,74400.0
2015-03-11 11:50:00,24.47,24.52,24.47,24.51,92800.0,18.7928,18.8312,18.7928,18.8235,92800.0
2015-03-11 12:00:00,24.52,24.55,24.48,24.54,116000.0,18.8312,18.8542,18.8004,18.8465,116000.0
2015-03-11 12:10:00,24.54,24.55,24.45,24.47,70000.0,18.8465,18.8542,18.7774,18.7928,70000.0
2015-03-11 12:20:00,24.47,24.48,24.43,24.48,121600.0,18.7928,18.8004,18.762,18.8004,121600.0
2015-03-11 12:30:00,24.49,24.53,24.48,24.52,86800.0,18.8081,18.8388,18.8004,18.8312,86800.0
2015-03-11 12:40:00,24.51,24.53,24.48,24.52,82800.0,18.8235,18.8388,18.8004,18.8312,82800.0
2015-03-11 12:50:00,24.53,24.57,24.48,24.52,273200.0,18.8388,18.8696,18.8004,18.8312,273200.0
2015-03-11 13:00:00,24.52,24.62,24.5,24.62,266000.0,18.8312,18.908,18.8158,18.908,266000.0
2015-03-11 13:10:00,24.62,24.64,24.59,24.6,169200.0,18.908,18.9233,18.8849,18.8926,169200.0
2015-03-11 13:20:00,24.61,24.61,24.56,24.61,204400.0,18.9003,18.9003,18.8619,18.9003,204400.0
2015-03-11 13:30:00,24.61,24.61,24.5,24.55,189200.0,18.9003,18.9003,18.8158,18.8542,189200.0
2015-03-11 13:40:00,24.55,24.55,24.47,24.48,190000.0,18.8542,18.8542,18.7928,18.8004,190000.0
2015-03-11 13:50:00,24.49,24.54,24.48,24.49,216800.0,18.8081,18.8465,18.8004,18.8081,216800.0
2015-03-11 14:00:00,24.49,24.51,24.46,24.5,130000.0,18.8081,18.8235,18.7851,18.8158,130000.0
2015-03-11 14:10:00,24.5,24.53,24.5,24.52,182800.0,18.8158,18.8388,18.8158,18.8312,182800.0
2015-03-11 14:20:00,24.52,24.53,24.48,24.51,143200.0,18.8312,18.8388,18.8004,18.8235,143200.0
2015-03-11 14:30:00,24.51,24.54,24.5,24.54,146400.0,18.8235,18.8465,18.8158,18.8465,146400.0
2015-03-11 14:40:00,24.53,24.54,24.5,24.52,160000.0,18.8388,18.8465,18.8158,18.8312,160000.0
2015-03-11 14:50:00,24.52,24.57,24.52,24.56,165200.0,18.8312,18.8696,18.8312,18.8619,165200.0
2015-03-11 15:00:00,24.56,24.56,24.52,24.52,189200.0,18.8619,18.8619,18.8312,18.8312,189200.0
2015-03-11 15:10:00,24.52,24.53,24.49,24.53,203600.0,18.8312,18.8388,18.8081,18.8388,203600.0
2015-03-11 15:20:00,24.53,24.54,24.5,24.52,336800.0,18.8388,18.8465,18.8158,18.8312,336800.0
2015-03-11 15:30:00,24.52,24.52,24.47,24.48,282400.0,18.8312,18.8312,18.7928,18.8004,282400.0
2015-03-11 15:40:00,24.48,24.5,24.47,24.5,348000.0,18.8004,18.8158,18.7928,18.8158,348000.0
2015-03-11 15:50:00,24.5,24.52,24.49,24.49,489200.0,18.8158,18.8312,18.8081,18.8081,489200.0
2015-03-12 09:30:00,24.7,24.85,24.67,24.85,348800.0,18.9694,19.0846,18.9464,19.0846,348800.0
2015-03-12 09:40:00,24.85,24.93,24.85,24.9,169600.0,19.0846,19.146,19.0846,19.123,169600.0
2015-03-12 09:50:00,24.9,24.96,24.9,24.91,212400.0,19.123,19.1691,19.123,19.1307,212400.0
2015-03-12 10:00:00,24.92,25.03,24.9,25.03,222800.0,19.1384,19.2228,19.123,19.2228,222800.0
2015-03-12 10:10:00,25.03,25.03,24.98,25.03,239600.0,19.2228,19.2228,19.1844,19.2228,239600.0
2015-03-12 10:20:00,25.03,25.07,25.03,25.05,209600.0,19.2228,19.2536,19.2228,19.2382,209600.0
2015-03-12 10:30:00,25.05,25.14,25.05,25.14,247200.0,19.2382,19.3073,19.2382,19.3073,247200.0
2015-03-12 10:40:00,25.14,25.15,25.07,25.1,670000.0,19.3073,19.315,19.2536,19.2766,670000.0
2015-03-12 10:50:00,25.1,25.11,25.04,25.06,330400.0,19.2766,19.2843,19.2305,19.2459,330400.0
2015-03-12 11:00:00,25.06,25.09,25.06,25.08,234400.0,19.2459,19.2689,19.2459,19.2612,234400.0
2015-03-12 11:10:00,25.07,25.09,25.05,25.07,200800.0,19.2536,19.2689,19.2382,19.2536,200800.0
2015-03-12 11:20:00,25.08,25.18,25.08,25.18,166000.0,19.2612,19.338,19.2612,19.338,166000.0
2015-03-12 11:30:00,25.18,25.21,25.14,25.15,162000.0,19.338,19.3611,19.3073,19.315,162000.0
2015-03-12 11:40:00,25.15,25.17,25.14,25.15,142000.0,19.315,19.3304,19.3073,19.315,142000.0
2015-03-12 11:50:00,25.15,25.17,25.12,25.17,182000.0,19.315,19.3304,19.292,19.3304,182000.0
2015-03-12 12:00:00,25.17,25.18,25.16,25.18,133200.0,19.3304,19.338,19.3227,19.338,133200.0
2015-03-12 12:10:00,25.18,25.19,25.16,25.16,132400.0,19.338,19.3457,19.3227,19.3227,132400.0
2015-03-12 12:20:00,25.16,25.19,25.14,25.18,150000.0,19.3227,19.3457,19.3073,19.338,150000.0
2015-03-12 12:30:00,25.18,25.2,25.16,25.17,111600.0,19.338,19.3534,19.3227,19.3304,111600.0
2015-03-12 12:40:00,25.17,25.21,25.15,25.18,150000.0,19.3304,19.3611,19.315,19.338,150000.0
2015-03-12 12:50:00,25.18,25.21,25.17,25.19,126400.0,19.338,19.3611,19.3304,19.3457,126400.0
2015-03-12 13:00:00,25.2,25.21,25.18,25.2,201600.0,19.3534,19.3611,19.338,19.3534,201600.0
2015-03-12 13:10:00,25.2,25.23,25.19,25.21,146000.0,19.3534,19.3764,19.3457,19.3611,146000.0
2015-03-12 13:20:00,25.2,25.23,25.19,25.2,159200.0,19.3534,19.3764,19.3457,19.3534,159200.0
2015-03-12 13:30:00,25.2,25.24,25.16,25.23,210800.0,19.3534,19.3841,19.3227,19.3764,210800.0
2015-03-12 13:40:00,25.23,25.25,25.22,25.25,152800.0,19.3764,19.3918,19.3688,19.3918,152800.0
2015-03-12 13:50:00,25.24,25.27,25.23,25.26,179600.0,19.3841,19.4072,19.3764,19.3995,179600.0
2015-03-12 14:00:00,25.26,25.28,25.26,25.27,143600.0,19.3995,19.4148,19.3995,19.4072,143600.0
2015-03-12 14:10:00,25.27,25.29,25.25,25.28,199200.0,19.4072,19.4225,19.3918,19.4148,199200.0
2015-03-12 14:20:00,25.29,25.32,25.28,25.29,138800.0,19.4225,19.4456,19.4148,19.4225,138800.0
2015-03-12 14:30:00,25.29,25.29,25.26,25.27,1094400.0,19.4225,19.4225,19.3995,19.4072,1094400.0
2015-03-12 14:40:00,25.27,25.27,25.23,25.23,192000.0,19.4072,19.4072,19.3764,19.3764,192000.0
2015-03-12 14:50:00,25.23,25.23,25.2,25.21,286400.0,19.3764,19.3764,19.3534,19.3611,286400.0
2015-03-12 15:00:00,25.22,25.23,25.21,25.22,351200.0,19.3688,19.3764,19.3611,19.3688,351200.0
2015-03-12 15:10:00,25.22,25.22,25.18,25.2,358800.0,19.3688,19.3688,19.338,19.3534,358800.0
2015-03-12 15:20:00,25.2,25.22,25.18,25.19,280400.0,19.3534,19.3688,19.338,19.3457,280400.0
2015-03-12 15:30:00,25.19,25.19,25.13,25.14,587600.0,19.3457,19.3457,19.2996,19.3073,587600.0
2015-03-12 15:40:00,25.14,25.15,25.08,25.08,567200.0,19.3073,19.315,19.2612,19.2612,567200.0
2015-03-12 15:50:00,25.08,25.15,25.07,25.13,1107200.0,19.2612,19.315,19.2536,19.2996,1107200.0
2015-03-13 09:30:00,25.09,25.13,24.88,25.09,376000.0,19.2689,19.2996,19.1076,19.2689,376000.0
2015-03-13 09:40:00,25.09,25.09,25.0,25.08,166000.0,19.2689,19.2689,19.1998,19.2612,166000.0
2015-03-13 09:50:00,25.08,25.09,25.05,25.07,200400.0,19.2612,19.2689,19.2382,19.2536,200400.0
2015-03-13 10:00:00,25.07,25.08,24.99,25.04,239600.0,19.2536,19.2612,19.1921,19.2305,239600.0
2015-03-13 10:10:00,25.04,25.04,24.99,25.0,566400.0,19.2305,19.2305,19.1921,19.1998,566400.0
2015-03-13 10:20:00,25.0,25.05,24.97,24.97,283200.0,19.1998,19.2382,19.1768,19.1768,283200.0
2015-03-13 10:30:00,24.98,25.07,24.96,25.06,322400.0,19.1844,19.2536,19.1691,19.2459,322400.0
2015-03-13 10:40:00,25.06,25.09,25.04,25.05,246000.0,19.2459,19.2689,19.2305,19.2382,246000.0
2015-03-13 10:50:00,25.05,25.06,25.0,25.01,334400.0,19.2382,19.2459,19.1998,19.2075,334400.0
2015-03-13 11:00:00,25.02,25.02,24.99,25.02,193200.0,19.2152,19.2152,19.1921,19.2152,193200.0
2015-03-13 11:10:00,25.01,25.03,24.94,24.95,225600.0,19.2075,19.2228,19.1537,19.1614,225600.0
2015-03-13 11:20:00,24.95,24.95,24.89,24.95,446400.0,19.1614,19.1614,19.1153,19.1614,446400.0
2015-03-13 11:30:00,24.95,24.98,24.92,24.98,284000.0,19.1614,19.1844,19.1384,19.1844,284000.0
2015-03-13 11:40:00,24.98,25.01,24.97,24.99,224400.0,19.1844,19.2075,19.1768,19.1921,224400.0
2015-03-13 11:50:00,24.99,25.05,24.98,25.05,241600.0,19.1921,19.2382,19.1844,19.2382,241600.0
2015-03-13 12:00:00,25.05,25.05,25.01,25.05,174000.0,19.2382,19.2382,19.2075,19.2382,174000.0
2015-03-13 12:10:00,25.05,25.07,25.04,25.05,150800.0,19.2382,19.2536,19.2305,19.2382,150800.0
2015-03-13 12:20:00,25.05,25.08,25.05,25.08,259600.0,19.2382,19.2612,19.2382,19.2612,259600.0
2015-03-13 12:30:00,25.08,25.14,25.07,25.13,158400.0,19.2612,19.3073,19.2536,19.2996,158400.0
2015-03-13 12:40:00,25.13,25.17,25.13,25.17,220400.0,19.2996,19.3304,19.2996,19.3304,220400.0
2015-03-13 12:50:00,25.17,25.21,25.16,25.21,176800.0,19.3304,19.3611,19.3227,19.3611,176800.0
2015-03-13 13:00:00,25.21,25.24,25.18,25.24,156400.0,19.3611,19.3841,19.338,19.3841,156400.0
2015-03-13 13:10:00,25.24,25.24,25.2,25.22,111200.0,19.3841,19.3841,19.3534,19.3688,111200.0
2015-03-13 13:20:00,25.21,25.22,25.12,25.13,195200.0,19.3611,19.3688,19.292,19.2996,195200.0
2015-03-13 13:30:00,25.13,25.17,25.11,25.17,270400.0,19.2996,19.3304,19.2843,19.3304,270400.0
2015-03-13 13:40:00,25.18,25.23,25.18,25.21,188000.0,19.338,19.3764,19.338,19.3611,188000.0
2015-03-13 13:50:00,25.21,25.24,25.21,25.22,130800.0,19.3611,19.3841,19.3611,19.3688,130800.0
2015-03-13 14:00:00,25.22,25.22,25.17,25.18,201600.0,19.3688,19.3688,19.3304,19.338,201600.0
2015-03-13 14:10:00,25.17,25.21,25.14,25.2,134400.0,19.3304,19.3611,19.3073,19.3534,134400.0
2015-03-13 14:20:00,25.2,25.2,25.13,25.16,135200.0,19.3534,19.3534,19.2996,19.3227,135200.0
2015-03-13 14:30:00,25.15,25.16,25.1,25.11,235200.0,19.315,19.3227,19.2766,19.2843,235200.0
2015-03-13 14:40:00,25.11,25.14,25.08,25.12,294000.0,19.2843,19.3073,19.2612,19.292,294000.0
2015-03-13 14:50:00,25.12,25.14,25.1,25.14,181200.0,19.292,19.3073,19.2766,19.3073,181200.0
2015-03-13 15:00:00,25.15,25.15,25.11,25.15,219600.0,19.315,19.315,19.2843,19.315,219600.0
2015-03-13 15:10:00,25.14,25.16,25.12,25.13,252000.0,19.3073,19.3227,19.292,19.2996,252000.0
2015-03-13 15:20:00,25.13,25.14,25.12,25.14,343200.0,19.2996,19.3073,19.292,19.3073,343200.0
2015-03-13 15:30:00,25.14,25.15,25.11,25.13,425600.0,19.3073,19.315,19.2843,19.2996,425600.0
2015-03-13 15:40:00,25.13,25.17,25.13,25.15,747200.0,19.2996,19.3304,19.2996,19.315,747200.0
2015-03-13 15:50:00,25.15,25.18,25.14,25.15,1032400.0,19.315,19.338,19.3073,19.315,1032400.0
2015-03-16 09:30:00,25.43,25.68,25.4,25.67,661200.0,19.53,19.722,19.507,19.7144,661200.0
2015-03-16 09:40:00,25.66,25.73,25.58,25.67,566000.0,19.7067,19.7604,19.6452,19.7144,566000.0
2015-03-16 09:50:00,25.67,25.75,25.66,25.66,441600.0,19.7144,19.7758,19.7067,19.7067,441600.0
2015-03-16 10:00:00,25.66,25.91,25.66,25.9,453200.0,19.7067,19.8987,19.7067,19.891,453200.0
2015-03-16 10:10:00,25.9,25.93,25.84,25.93,262800.0,19.891,19.914,19.8449,19.914,262800.0
2015-03-16 10:20:00,25.93,25.96,25.85,25.85,402800.0,19.914,19.9371,19.8526,19.8526,402800.0
2015-03-16 10:30:00,25.85,25.86,25.75,25.76,276000.0,19.8526,19.8603,19.7758,19.7835,276000.0
2015-03-16 10:40:00,25.75,25.79,25.72,25.74,282800.0,19.7758,19.8065,19.7528,19.7681,282800.0
2015-03-16 10:50:00,25.74,25.84,25.74,25.82,203600.0,19.7681,19.8449,19.7681,19.8296,203600.0
2015-03-16 11:00:00,25.82,25.89,25.81,25.87,375600.0,19.8296,19.8833,19.8219,19.868,375600.0
2015-03-16 11:10:00,25.87,25.91,25.86,25.87,355600.0,19.868,19.8987,19.8603,19.868,355600.0
2015-03-16 11:20:00,25.87,25.93,25.87,25.87,207600.0,19.868,19.914,19.868,19.868,207600.0
2015-03-16 11:30:00,25.87,25.94,25.87,25.92,304800.0,19.868,19.9217,19.868,19.9064,304800.0
2015-03-16 11:40:00,25.92,25.99,25.91,25.99,139600.0,19.9064,19.9601,19.8987,19.9601,139600.0
2015-03-16 11:50:00,25.99,25.99,25.95,25.98,172400.0,19.9601,19.9601,19.9294,19.9524,172400.0
2015-03-16 12:00:00,25.98,25.99,25.95,25.96,170400.0,19.9524,19.9601,19.9294,19.9371,170400.0
2015-03-16 12:10:00,25.97,25.97,25.92,25.92,511600.0,19.9448,19.9448,19.9064,19.9064,511600.0
2015-03-16 12:20:00,25.91,25.96,25.9,25.9,273200.0,19.8987,19.9371,19.891,19.891,273200.0
2015-03-16 12:30:00,25.91,25.91,25.89,25.91,147600.0,19.8987,19.8987,19.8833,19.8987,147600.0
2015-03-16 12:40:00,25.91,25.93,25.89,25.89,130000.0,19.8987,19.914,19.8833,19.8833,130000.0
2015-03-16 12:50:00,25.89,25.95,25.89,25.95,109600.0,19.8833,19.9294,19.8833,19.9294,109600.0
2015-03-16 13:00:00,25.95,25.96,25.9,25.91,153200.0,19.9294,19.9371,19.891,19.8987,153200.0
2015-03-16 13:10:00,25.91,25.91,25.88,25.91,208000.0,19.8987,19.8987,19.8756,19.8987,208000.0
2015-03-16 13:20:00,25.91,25.92,25.89,25.9,126400.0,19.8987,19.9064,19.8833,19.891,126400.0
2015-03-16 13:30:00,25.91,25.91,25.86,25.88,182000.0,19.8987,19.8987,19.8603,19.8756,182000.0
2015-03-16 13:40:00,25.88,25.9,25.86,25.87,202400.0,19.8756,19.891,19.8603,19.868,202400.0
2015-03-16 13:50:00,25.86,25.87,25.82,25.83,124800.0,19.8603,19.868,19.8296,19.8372,124800.0
2015-03-16 14:00:00,25.83,25.84,25.8,25.82,106000.0,19.8372,19.8449,19.8142,19.8296,106000.0
2015-03-16 14:10:00,25.82,25.82,25.78,25.79,123200.0,19.8296,19.8296,19.7988,19.8065,123200.0
2015-03-16 14:20:00,25.79,25.84,25.79,25.84,140800.0,19.8065,19.8449,19.8065,19.8449,140800.0
2015-03-16 14:30:00,25.84,25.84,25.8,25.8,277200.0,19.8449,19.8449,19.8142,19.8142,277200.0
2015-03-16 14:40:00,25.8,25.82,25.78,25.78,165600.0,19.8142,19.8296,19.7988,19.7988,165600.0
2015-03-16 14:50:00,25.78,25.8,25.75,25.79,283200.0,19.7988,19.8142,19.7758,19.8065,283200.0
2015-03-16 15:00:00,25.79,25.81,25.77,25.78,198000.0,19.8065,19.8219,19.7912,19.7988,198000.0
2015-03-16 15:10:00,25.78,25.78,25.72,25.72,306800.0,19.7988,19.7988,19.7528,19.7528,306800.0
2015-03-16 15:20:00,25.72,25.74,25.7,25.73,375600.0,19.7528,19.7681,19.7374,19.7604,375600.0
2015-03-16 15:30:00,25.73,25.77,25.72,25.73,346400.0,19.7604,19.7912,19.7528,19.7604,346400.0
2015-03-16 15:40:00,25.73,25.75,25.73,25.74,402400.0,19.7604,19.7758,19.7604,19.7681,402400.0
2015-03-16 15:50:00,25.74,25.75,25.72,25.74,920400.0,19.7681,19.7758,19.7528,19.7681,920400.0
2015-03-17 09:30:00,25.75,25.98,25.7,25.97,436000.0,19.7758,19.9524,19.7374,19.9448,436000.0
2015-03-17 09:40:00,25.97,26.0,25.9,25.91,185600.0,19.9448,19.9678,19.891,19.8987,185600.0
2015-03-17 09:50:00,25.9,25.9,25.81,25.82,83600.0,19.891,19.891,19.8219,19.8296,83600.0
2015-03-17 10:00:00,25.83,25.87,25.81,25.87,174400.0,19.8372,19.868,19.8219,19.868,174400.0
2015-03-17 10:10:00,25.87,25.9,25.86,25.88,185200.0,19.868,19.891,19.8603,19.8756,185200.0
2015-03-17 10:20:00,25.88,25.93,25.87,25.9,302000.0,19.8756,19.914,19.868,19.891,302000.0
2015-03-17 10:30:00,25.9,25.91,25.85,25.87,112400.0,19.891,19.8987,19.8526,19.868,112400.0
2015-03-17 10:40:00,25.87,25.88,25.83,25.83,73200.0,19.868,19.8756,19.8372,19.8372,73200.0
2015-03-17 10:50:00,25.83,25.83,25.77,25.77,195200.0,19.8372,19.8372,19.7912,19.7912,195200.0
2015-03-17 11:00:00,25.77,25.77,25.74,25.76,264400.0,19.7912,19.7912,19.7681,19.7835,264400.0
2015-03-17 11:10:00,25.75,25.75,25.68,25.68,165600.0,19.7758,19.7758,19.722,19.722,165600.0
2015-03-17 11:20:00,25.68,25.74,25.68,25.74,90800.0,19.722,19.7681,19.722,19.7681,90800.0
2015-03-17 11:30:00,25.74,25.78,25.73,25.75,149600.0,19.7681,19.7988,19.7604,19.7758,149600.0
2015-03-17 11:40:00,25.75,25.8,25.75,25.78,115200.0,19.7758,19.8142,19.7758,19.7988,115200.0
2015-03-17 11:50:00,25.78,25.78,25.74,25.77,118400.0,19.7988,19.7988,19.7681,19.7912,118400.0
2015-03-17 12:00:00,25.77,25.78,25.73,25.75,108000.0,19.7912,19.7988,19.7604,19.7758,108000.0
2015-03-17 12:10:00,25.75,25.76,25.7,25.74,68000.0,19.7758,19.7835,19.7374,19.7681,68000.0
2015-03-17 12:20:00,25.74,25.76,25.72,25.75,108400.0,19.7681,19.7835,19.7528,19.7758,108400.0
2015-03-17 12:30:00,25.76,25.77,25.73,25.75,100000.0,19.7835,19.7912,19.7604,19.7758,100000.0
2015-03-17 12:40:00,25.75,25.78,25.75,25.75,66000.0,19.7758,19.7988,19.7758,19.7758,66000.0
2015-03-17 12:50:00,25.76,25.8,25.75,25.8,55600.0,19.7835,19.8142,19.7758,19.8142,55600.0
2015-03-17 13:00:00,25.8,25.81,25.77,25.81,86800.0,19.8142,19.8219,19.7912,19.8219,86800.0
2015-03-17 13:10:00,25.81,25.81,25.78,25.78,98800.0,19.8219,19.8219,19.7988,19.7988,98800.0
2015-03-17 13:20:00,25.78,25.81,25.78,25.8,83200.0,19.7988,19.8219,19.7988,19.8142,83200.0
2015-03-17 13:30:00,25.8,25.81,25.78,25.8,174800.0,19.8142,19.8219,19.7988,19.8142,174800.0
2015-03-17 13:40:00,25.79,25.81,25.79,25.81,203200.0,19.8065,19.8219,19.8065,19.8219,203200.0
2015-03-17 13:50:00,25.81,25.85,25.79,25.85,154800.0,19.8219,19.8526,19.8065,19.8526,154800.0
2015-03-17 14:00:00,25.85,25.86,25.81,25.82,78000.0,19.8526,19.8603,19.8219,19.8296,78000.0
2015-03-17 14:10:00,25.82,25.82,25.8,25.81,106400.0,19.8296,19.8296,19.8142,19.8219,106400.0
2015-03-17 14:20:00,25.82,25.82,25.81,25.82,174000.0,19.8296,19.8296,19.8219,19.8296,174000.0
2015-03-17 14:30:00,25.81,25.83,25.79,25.82,129600.0,19.8219,19.8372,19.8065,19.8296,129600.0
2015-03-17 14:40:00,25.82,25.85,25.81,25.82,148000.0,19.8296,19.8526,19.8219,19.8296,148000.0
2015-03-17 14:50:00,25.82,25.86,25.81,25.84,112400.0,19.8296,19.8603,19.8219,19.8449,112400.0
2015-03-17 15:00:00,25.84,25.87,25.83,25.84,173200.0,19.8449,19.868,19.8372,19.8449,173200.0
2015-03-17 15:10:00,25.85,25.89,25.84,25.88,161600.0,19.8526,19.8833,19.8449,19.8756,161600.0
2015-03-17 15:20:00,25.88,25.89,25.86,25.87,198400.0,19.8756,19.8833,19.8603,19.868,198400.0
2015-03-17 15:30:00,25.87,25.88,25.84,25.84,212400.0,19.868,19.8756,19.8449,19.8449,212400.0
2015-03-17 15:40:00,25.84,25.85,25.81,25.84,248400.0,19.8449,19.8526,19.8219,19.8449,248400.0
2015-03-17 15:50:00,25.84,25.84,25.79,25.82,465600.0,19.8449,19.8449,19.8065,19.8296,465600.0
2015-03-18 09:30:00,25.82,25.91,25.75,25.86,225200.0,19.8296,19.8987,19.7758,19.8603,225200.0
2015-03-18 09:40:00,25.86,25.89,25.82,25.86,192400.0,19.8603,19.8833,19.8296,19.8603,192400.0
2015-03-18 09:50:00,25.86,26.01,25.86,26.01,174800.0,19.8603,19.9755,19.8603,19.9755,174800.0
2015-03-18 10:00:00,26.0,26.07,26.0,26.06,222000.0,19.9678,20.0216,19.9678,20.0139,222000.0
2015-03-18 10:10:00,26.07,26.11,26.03,26.1,424800.0,20.0216,20.0523,19.9908,20.0446,424800.0
2015-03-18 10:20:00,26.1,26.14,26.09,26.14,259200.0,20.0446,20.0753,20.0369,20.0753,259200.0
2015-03-18 10:30:00,26.14,26.21,26.12,26.21,286400.0,20.0753,20.1291,20.06,20.1291,286400.0
2015-03-18 10:40:00,26.21,26.27,26.21,26.25,392400.0,20.1291,20.1752,20.1291,20.1598,392400.0
2015-03-18 10:50:00,26.26,26.26,26.21,26.23,282000.0,20.1675,20.1675,20.1291,20.1444,282000.0
2015-03-18 11:00:00,26.23,26.23,26.17,26.18,164400.0,20.1444,20.1444,20.0984,20.106,164400.0
2015-03-18 11:10:00,26.18,26.24,26.11,26.12,241600.0,20.106,20.1521,20.0523,20.06,241600.0
2015-03-18 11:20:00,26.12,26.14,26.07,26.07,157200.0,20.06,20.0753,20.0216,20.0216,157200.0
2015-03-18 11:30:00,26.06,26.14,26.06,26.12,167200.0,20.0139,20.0753,20.0139,20.06,167200.0
2015-03-18 11:40:00,26.12,26.14,26.09,26.1,141200.0,20.06,20.0753,20.0369,20.0446,141200.0
2015-03-18 11:50:00,26.1,26.14,26.09,26.12,135200.0,20.0446,20.0753,20.0369,20.06,135200.0
2015-03-18 12:00:00,26.12,26.13,26.1,26.1,140800.0,20.06,20.0676,20.0446,20.0446,140800.0
2015-03-18 12:10:00,26.11,26.14,26.09,26.1,162800.0,20.0523,20.0753,20.0369,20.0446,162800.0
2015-03-18 12:20:00,26.09,26.1,26.06,26.06,76400.0,20.0369,20.0446,20.0139,20.0139,76400.0
2015-03-18 12:30:00,26.06,26.09,26.05,26.09,81200.0,20.0139,20.0369,20.0062,20.0369,81200.0
2015-03-18 12:40:00,26.09,26.1,26.07,26.09,98800.0,20.0369,20.0446,20.0216,20.0369,98800.0
2015-03-18 12:50:00,26.09,26.1,26.07,26.07,136400.0,20.0369,20.0446,20.0216,20.0216,136400.0
2015-03-18 13:00:00,26.07,26.07,26.0,26.01,298800.0,20.0216,20.0216,19.9678,19.9755,298800.0
2015-03-18 13:10:00,26.0,26.07,26.0,26.06,245200.0,19.9678,20.0216,19.9678,20.0139,245200.0
2015-03-18 13:20:00,26.06,26.16,26.05,26.14,287200.0,20.0139,20.0907,20.0062,20.0753,287200.0
2015-03-18 13:30:00,26.14,26.15,26.08,26.09,242800.0,20.0753,20.083,20.0292,20.0369,242800.0
2015-03-18 13:40:00,26.09,26.13,26.07,26.12,181200.0,20.0369,20.0676,20.0216,20.06,181200.0
2015-03-18 13:50:00,26.12,26.25,26.11,26.25,204800.0,20.06,20.1598,20.0523,20.1598,204800.0
2015-03-18 14:00:00,26.25,26.61,26.19,26.56,576400.0,20.1598,20.4363,20.1137,20.3979,576400.0
2015-03-18 14:10:00,26.53,26.65,26.5,26.65,416800.0,20.3748,20.467,20.3518,20.467,416800.0
2015-03-18 14:20:00,26.63,26.65,26.57,26.62,421600.0,20.4516,20.467,20.4055,20.4439,421600.0
2015-03-18 14:30:00,26.62,26.72,26.61,26.68,658800.0,20.4439,20.5207,20.4363,20.49,658800.0
2015-03-18 14:40:00,26.68,26.7,26.64,26.66,408400.0,20.49,20.5054,20.4593,20.4747,408400.0
2015-03-18 14:50:00,26.66,26.69,26.61,26.67,345600.0,20.4747,20.4977,20.4363,20.4823,345600.0
2015-03-18 15:00:00,26.67,26.75,26.64,26.74,510400.0,20.4823,20.5438,20.4593,20.5361,510400.0
2015-03-18 15:10:00,26.75,26.83,26.74,26.83,696800.0,20.5438,20.6052,20.5361,20.6052,696800.0
2015-03-18 15:20:00,26.83,26.85,26.74,26.75,486400.0,20.6052,20.6206,20.5361,20.5438,486400.0
2015-03-18 15:30:00,26.75,26.79,26.75,26.76,486800.0,20.5438,20.5745,20.5438,20.5515,486800.0
2015-03-18 15:40:00,26.76,26.78,26.71,26.72,648400.0,20.5515,20.5668,20.5131,20.5207,648400.0
2015-03-18 15:50:00,26.72,26.75,26.71,26.73,937600.0,20.5207,20.5438,20.5131,20.5284,937600.0
2015-03-19 09:30:00,26.63,26.65,26.45,26.51,224000.0,20.4516,20.467,20.3134,20.3595,224000.0
2015-03-19 09:40:00,26.51,26.85,26.48,26.85,228800.0,20.3595,20.6206,20.3364,20.6206,228800.0
2015-03-19 09:50:00,26.85,26.87,26.65,26.7,276800.0,20.6206,20.6359,20.467,20.5054,276800.0
2015-03-19 10:00:00,26.71,26.71,26.58,26.59,196400.0,20.5131,20.5131,20.4132,20.4209,196400.0
2015-03-19 10:10:00,26.59,26.61,26.55,26.57,233200.0,20.4209,20.4363,20.3902,20.4055,233200.0
2015-03-19 10:20:00,26.57,26.58,26.5,26.54,129200.0,20.4055,20.4132,20.3518,20.3825,129200.0
2015-03-19 10:30:00,26.54,26.57,26.51,26.51,250000.0,20.3825,20.4055,20.3595,20.3595,250000.0
2015-03-19 10:40:00,26.51,26.54,26.46,26.46,158400.0,20.3595,20.3825,20.3211,20.3211,158400.0
2015-03-19 10:50:00,26.46,26.5,26.45,26.5,155600.0,20.3211,20.3518,20.3134,20.3518,155600.0
2015-03-19 11:00:00,26.5,26.52,26.47,26.49,149600.0,20.3518,20.3671,20.3287,20.3441,149600.0
2015-03-19 11:10:00,26.49,26.52,26.45,26.5,137200.0,20.3441,20.3671,20.3134,20.3518,137200.0
2015-03-19 11:20:00,26.51,26.54,26.49,26.51,148800.0,20.3595,20.3825,20.3441,20.3595,148800.0
2015-03-19 11:30:00,26.51,26.51,26.42,26.45,183600.0,20.3595,20.3595,20.2904,20.3134,183600.0
2015-03-19 11:40:00,26.45,26.48,26.42,26.48,120000.0,20.3134,20.3364,20.2904,20.3364,120000.0
2015-03-19 11:50:00,26.47,26.47,26.43,26.45,99600.0,20.3287,20.3287,20.298,20.3134,99600.0
2015-03-19 12:00:00,26.45,26.46,26.41,26.42,259200.0,20.3134,20.3211,20.2827,20.2904,259200.0
2015-03-19 12:10:00,26.42,26.43,26.41,26.42,128000.0,20.2904,20.298,20.2827,20.2904,128000.0
2015-03-19 12:20:00,26.43,26.48,26.43,26.47,98400.0,20.298,20.3364,20.298,20.3287,98400.0
2015-03-19 12:30:00,26.48,26.48,26.44,26.46,149600.0,20.3364,20.3364,20.3057,20.3211,149600.0
2015-03-19 12:40:00,26.46,26.47,26.43,26.43,103600.0,20.3211,20.3287,20.298,20.298,103600.0
2015-03-19 12:50:00,26.43,26.43,26.38,26.4,81200.0,20.298,20.298,20.2596,20.275,81200.0
2015-03-19 13:00:00,26.39,26.39,26.37,26.38,102400.0,20.2673,20.2673,20.252,20.2596,102400.0
2015-03-19 13:10:00,26.38,26.42,26.38,26.41,74400.0,20.2596,20.2904,20.2596,20.2827,74400.0
2015-03-19 13:20:00,26.41,26.46,26.41,26.46,95200.0,20.2827,20.3211,20.2827,20.3211,95200.0
2015-03-19 13:30:00,26.46,26.46,26.41,26.41,92000.0,20.3211,20.3211,20.2827,20.2827,92000.0
2015-03-19 13:40:00,26.41,26.41,26.38,26.38,92400.0,20.2827,20.2827,20.2596,20.2596,92400.0
2015-03-19 13:50:00,26.38,26.38,26.33,26.33,122400.0,20.2596,20.2596,20.2212,20.2212,122400.0
2015-03-19 14:00:00,26.33,26.34,26.31,26.34,143200.0,20.2212,20.2289,20.2059,20.2289,143200.0
2015-03-19 14:10:00,26.34,26.36,26.3,26.3,107200.0,20.2289,20.2443,20.1982,20.1982,107200.0
2015-03-19 14:20:00,26.3,26.32,26.27,26.32,192800.0,20.1982,20.2136,20.1752,20.2136,192800.0
2015-03-19 14:30:00,26.32,26.32,26.24,26.25,205200.0,20.2136,20.2136,20.1521,20.1598,205200.0
2015-03-19 14:40:00,26.25,26.28,26.25,26.27,180400.0,20.1598,20.1828,20.1598,20.1752,180400.0
2015-03-19 14:50:00,26.27,26.3,26.25,26.3,184000.0,20.1752,20.1982,20.1598,20.1982,184000.0
2015-03-19 15:00:00,26.3,26.31,26.28,26.28,230800.0,20.1982,20.2059,20.1828,20.1828,230800.0
2015-03-19 15:10:00,26.28,26.28,26.26,26.28,275200.0,20.1828,20.1828,20.1675,20.1828,275200.0
2015-03-19 15:20:00,26.28,26.31,26.27,26.31,451200.0,20.1828,20.2059,20.1752,20.2059,451200.0
2015-03-19 15:30:00,26.31,26.34,26.3,26.34,354800.0,20.2059,20.2289,20.1982,20.2289,354800.0
2015-03-19 15:40:00,26.34,26.34,26.31,26.34,572800.0,20.2289,20.2289,20.2059,20.2289,572800.0
2015-03-19 15:50:00,26.34,26.39,26.34,26.38,1919200.0,20.2289,20.2673,20.2289,20.2596,1919200.0
2015-03-20 09:30:00,26.49,26.72,26.4,26.63,2118400.0,20.3441,20.5207,20.275,20.4516,2118400.0
2015-03-20 09:40:00,26.64,26.67,26.51,26.51,224000.0,20.4593,20.4823,20.3595,20.3595,224000.0
2015-03-20 09:50:00,26.51,26.52,26.34,26.35,228000.0,20.3595,20.3671,20.2289,20.2366,228000.0
2015-03-20 10:00:00,26.35,26.35,26.27,26.27,640000.0,20.2366,20.2366,20.1752,20.1752,640000.0
2015-03-20 10:10:00,26.28,26.3,26.23,26.24,265200.0,20.1828,20.1982,20.1444,20.1521,265200.0
2015-03-20 10:20:00,26.24,26.27,26.21,26.23,147200.0,20.1521,20.1752,20.1291,20.1444,147200.0
2015-03-20 10:30:00,26.23,26.28,26.23,26.25,260800.0,20.1444,20.1828,20.1444,20.1598,260800.0
2015-03-20 10:40:00,26.25,26.27,26.23,26.26,756400.0,20.1598,20.1752,20.1444,20.1675,756400.0
2015-03-20 10:50:00,26.26,26.35,26.26,26.34,246400.0,20.1675,20.2366,20.1675,20.2289,246400.0
2015-03-20 11:00:00,26.34,26.34,26.29,26.29,237200.0,20.2289,20.2289,20.1905,20.1905,237200.0
2015-03-20 11:10:00,26.29,26.3,26.24,26.27,364400.0,20.1905,20.1982,20.1521,20.1752,364400.0
2015-03-20 11:20:00,26.27,26.3,26.25,26.26,269600.0,20.1752,20.1982,20.1598,20.1675,269600.0
2015-03-20 11:30:00,26.26,26.26,26.25,26.25,202000.0,20.1675,20.1675,20.1598,20.1598,202000.0
2015-03-20 11:40:00,26.25,26.27,26.23,26.24,118000.0,20.1598,20.1752,20.1444,20.1521,118000.0
2015-03-20 11:50:00,26.25,26.27,26.23,26.25,263600.0,20.1598,20.1752,20.1444,20.1598,263600.0
2015-03-20 12:00:00,26.25,26.27,26.24,26.27,114800.0,20.1598,20.1752,20.1521,20.1752,114800.0
2015-03-20 12:10:00,26.27,26.32,26.26,26.32,96800.0,20.1752,20.2136,20.1675,20.2136,96800.0
2015-03-20 12:20:00,26.31,26.36,26.31,26.35,98800.0,20.2059,20.2443,20.2059,20.2366,98800.0
2015-03-20 12:30:00,26.35,26.37,26.34,26.35,101200.0,20.2366,20.252,20.2289,20.2366,101200.0
2015-03-20 12:40:00,26.35,26.4,26.33,26.39,86400.0,20.2366,20.275,20.2212,20.2673,86400.0
2015-03-20 12:50:00,26.39,26.46,26.39,26.44,108400.0,20.2673,20.3211,20.2673,20.3057,108400.0
2015-03-20 13:00:00,26.44,26.46,26.43,26.46,72400.0,20.3057,20.3211,20.298,20.3211,72400.0
2015-03-20 13:10:00,26.46,26.47,26.42,26.47,103600.0,20.3211,20.3287,20.2904,20.3287,103600.0
2015-03-20 13:20:00,26.47,26.5,26.47,26.49,80800.0,20.3287,20.3518,20.3287,20.3441,80800.0
2015-03-20 13:30:00,26.5,26.53,26.5,26.51,229600.0,20.3518,20.3748,20.3518,20.3595,229600.0
2015-03-20 13:40:00,26.51,26.51,26.47,26.5,135600.0,20.3595,20.3595,20.3287,20.3518,135600.0
2015-03-20 13:50:00,26.5,26.51,26.48,26.5,98800.0,20.3518,20.3595,20.3364,20.3518,98800.0
2015-03-20 14:00:00,26.51,26.54,26.5,26.53,285600.0,20.3595,20.3825,20.3518,20.3748,285600.0
2015-03-20 14:10:00,26.53,26.53,26.5,26.52,238000.0,20.3748,20.3748,20.3518,20.3671,238000.0
2015-03-20 14:20:00,26.52,26.53,26.49,26.5,212000.0,20.3671,20.3748,20.3441,20.3518,212000.0
2015-03-20 14:30:00,26.5,26.52,26.49,26.52,167200.0,20.3518,20.3671,20.3441,20.3671,167200.0
2015-03-20 14:40:00,26.52,26.56,26.52,26.55,178400.0,20.3671,20.3979,20.3671,20.3902,178400.0
2015-03-20 14:50:00,26.55,26.59,26.54,26.59,306400.0,20.3902,20.4209,20.3825,20.4209,306400.0
2015-03-20 15:00:00,26.59,26.59,26.57,26.58,282400.0,20.4209,20.4209,20.4055,20.4132,282400.0
2015-03-20 15:10:00,26.58,26.59,26.54,26.55,374400.0,20.4132,20.4209,20.3825,20.3902,374400.0
2015-03-20 15:20:00,26.54,26.55,26.51,26.53,353200.0,20.3825,20.3902,20.3595,20.3748,353200.0
2015-03-20 15:30:00,26.52,26.54,26.5,26.53,874400.0,20.3671,20.3825,20.3518,20.3748,874400.0
2015-03-20 15:40:00,26.53,26.55,26.5,26.54,755200.0,20.3748,20.3902,20.3518,20.3825,755200.0
2015-03-20 15:50:00,26.54,26.54,26.4,26.49,1382800.0,20.3825,20.3825,20.275,20.3441,1382800.0
2015-03-23 09:30:00,26.27,26.45,26.27,26.38,205200.0,20.1752,20.3134,20.1752,20.2596,205200.0
2015-03-23 09:40:00,26.38,26.41,26.34,26.41,131600.0,20.2596,20.2827,20.2289,20.2827,131600.0
2015-03-23 09:50:00,26.41,26.47,26.41,26.43,183600.0,20.2827,20.3287,20.2827,20.298,183600.0
2015-03-23 10:00:00,26.44,26.48,26.42,26.48,192400.0,20.3057,20.3364,20.2904,20.3364,192400.0
2015-03-23 10:10:00,26.47,26.49,26.45,26.47,296800.0,20.3287,20.3441,20.3134,20.3287,296800.0
2015-03-23 10:20:00,26.46,26.52,26.46,26.51,216800.0,20.3211,20.3671,20.3211,20.3595,216800.0
2015-03-23 10:30:00,26.51,26.51,26.45,26.45,190000.0,20.3595,20.3595,20.3134,20.3134,190000.0
2015-03-23 10:40:00,26.45,26.49,26.44,26.47,164000.0,20.3134,20.3441,20.3057,20.3287,164000.0
2015-03-23 10:50:00,26.48,26.55,26.48,26.5,111600.0,20.3364,20.3902,20.3364,20.3518,111600.0
2015-03-23 11:00:00,26.51,26.52,26.44,26.45,234000.0,20.3595,20.3671,20.3057,20.3134,234000.0
2015-03-23 11:10:00,26.45,26.46,26.39,26.4,220400.0,20.3134,20.3211,20.2673,20.275,220400.0
2015-03-23 11:20:00,26.39,26.41,26.37,26.37,172800.0,20.2673,20.2827,20.252,20.252,172800.0
2015-03-23 11:30:00,26.37,26.43,26.37,26.43,174000.0,20.252,20.298,20.252,20.298,174000.0
2015-03-23 11:40:00,26.43,26.46,26.42,26.43,175200.0,20.298,20.3211,20.2904,20.298,175200.0
2015-03-23 11:50:00,26.42,26.43,26.38,26.38,132800.0,20.2904,20.298,20.2596,20.2596,132800.0
2015-03-23 12:00:00,26.37,26.38,26.34,26.36,272800.0,20.252,20.2596,20.2289,20.2443,272800.0
2015-03-23 12:10:00,26.36,26.39,26.36,26.39,110400.0,20.2443,20.2673,20.2443,20.2673,110400.0
2015-03-23 12:20:00,26.39,26.41,26.37,26.4,143200.0,20.2673,20.2827,20.252,20.275,143200.0
2015-03-23 12:30:00,26.4,26.43,26.4,26.4,145200.0,20.275,20.298,20.275,20.275,145200.0
2015-03-23 12:40:00,26.41,26.43,26.4,26.43,114000.0,20.2827,20.298,20.275,20.298,114000.0
2015-03-23 12:50:00,26.43,26.43,26.4,26.4,211200.0,20.298,20.298,20.275,20.275,211200.0
2015-03-23 13:00:00,26.4,26.43,26.4,26.43,159600.0,20.275,20.298,20.275,20.298,159600.0
2015-03-23 13:10:00,26.43,26.45,26.42,26.45,118400.0,20.298,20.3134,20.2904,20.3134,118400.0
2015-03-23 13:20:00,26.45,26.45,26.43,26.44,89600.0,20.3134,20.3134,20.298,20.3057,89600.0
2015-03-23 13:30:00,26.43,26.44,26.42,26.44,114400.0,20.298,20.3057,20.2904,20.3057,114400.0
2015-03-23 13:40:00,26.43,26.46,26.43,26.46,147600.0,20.298,20.3211,20.298,20.3211,147600.0
2015-03-23 13:50:00,26.46,26.48,26.44,26.46,136000.0,20.3211,20.3364,20.3057,20.3211,136000.0
2015-03-23 14:00:00,26.46,26.49,26.45,26.49,159200.0,20.3211,20.3441,20.3134,20.3441,159200.0
2015-03-23 14:10:00,26.48,26.49,26.45,26.47,160000.0,20.3364,20.3441,20.3134,20.3287,160000.0
2015-03-23 14:20:00,26.47,26.48,26.46,26.47,138400.0,20.3287,20.3364,20.3211,20.3287,138400.0
2015-03-23 14:30:00,26.47,26.48,26.46,26.47,162400.0,20.3287,20.3364,20.3211,20.3287,162400.0
2015-03-23 14:40:00,26.47,26.48,26.46,26.46,152400.0,20.3287,20.3364,20.3211,20.3211,152400.0
2015-03-23 14:50:00,26.46,26.48,26.46,26.47,152000.0,20.3211,20.3364,20.3211,20.3287,152000.0
2015-03-23 15:00:00,26.47,26.5,26.46,26.47,167200.0,20.3287,20.3518,20.3211,20.3287,167200.0
2015-03-23 15:10:00,26.47,26.48,26.45,26.48,210000.0,20.3287,20.3364,20.3134,20.3364,210000.0
2015-03-23 15:20:00,26.48,26.52,26.48,26.51,291200.0,20.3364,20.3671,20.3364,20.3595,291200.0
2015-03-23 15:30:00,26.52,26.53,26.5,26.51,255600.0,20.3671,20.3748,20.3518,20.3595,255600.0
2015-03-23 15:40:00,26.51,26.52,26.5,26.52,342400.0,20.3595,20.3671,20.3518,20.3671,342400.0
2015-03-23 15:50:00,26.52,26.52,26.43,26.44,727200.0,20.3671,20.3671,20.298,20.3057,727200.0
2015-03-24 09:30:00,26.34,26.59,26.34,26.52,146000.0,20.2289,20.4209,20.2289,20.3671,146000.0
2015-03-24 09:40:00,26.48,26.53,26.4,26.51,72800.0,20.3364,20.3748,20.275,20.3595,72800.0
2015-03-24 09:50:00,26.52,26.57,26.46,26.56,82800.0,20.3671,20.4055,20.3211,20.3979,82800.0
2015-03-24 10:00:00,26.54,26.58,26.54,26.58,68800.0,20.3825,20.4132,20.3825,20.4132,68800.0
2015-03-24 10:10:00,26.58,26.58,26.49,26.55,175600.0,20.4132,20.4132,20.3441,20.3902,175600.0
2015-03-24 10:20:00,26.55,26.55,26.48,26.52,144400.0,20.3902,20.3902,20.3364,20.3671,144400.0
2015-03-24 10:30:00,26.52,26.53,26.5,26.52,216400.0,20.3671,20.3748,20.3518,20.3671,216400.0
2015-03-24 10:40:00,26.52,26.53,26.45,26.45,201200.0,20.3671,20.3748,20.3134,20.3134,201200.0
2015-03-24 10:50:00,26.45,26.47,26.38,26.38,124000.0,20.3134,20.3287,20.2596,20.2596,124000.0
2015-03-24 11:00:00,26.38,26.42,26.33,26.4,134400.0,20.2596,20.2904,20.2212,20.275,134400.0
2015-03-24 11:10:00,26.4,26.46,26.39,26.45,66000.0,20.275,20.3211,20.2673,20.3134,66000.0
2015-03-24 11:20:00,26.45,26.46,26.43,26.45,160000.0,20.3134,20.3211,20.298,20.3134,160000.0
2015-03-24 11:30:00,26.45,26.45,26.36,26.37,86800.0,20.3134,20.3134,20.2443,20.252,86800.0
2015-03-24 11:40:00,26.38,26.39,26.34,26.39,51200.0,20.2596,20.2673,20.2289,20.2673,51200.0
2015-03-24 11:50:00,26.39,26.44,26.39,26.39,164000.0,20.2673,20.3057,20.2673,20.2673,164000.0
2015-03-24 12:00:00,26.39,26.4,26.37,26.38,65200.0,20.2673,20.275,20.252,20.2596,65200.0
2015-03-24 12:10:00,26.38,26.41,26.36,26.38,70400.0,20.2596,20.2827,20.2443,20.2596,70400.0
2015-03-24 12:20:00,26.38,26.38,26.31,26.31,148000.0,20.2596,20.2596,20.2059,20.2059,148000.0
2015-03-24 12:30:00,26.32,26.36,26.3,26.3,115200.0,20.2136,20.2443,20.1982,20.1982,115200.0
2015-03-24 12:40:00,26.3,26.32,26.29,26.29,128000.0,20.1982,20.2136,20.1905,20.1905,128000.0
2015-03-24 12:50:00,26.29,26.3,26.21,26.22,137600.0,20.1905,20.1982,20.1291,20.1368,137600.0
2015-03-24 13:00:00,26.22,26.26,26.21,26.25,96400.0,20.1368,20.1675,20.1291,20.1598,96400.0
2015-03-24 13:10:00,26.25,26.25,26.21,26.25,179200.0,20.1598,20.1598,20.1291,20.1598,179200.0
2015-03-24 13:20:00,26.25,26.27,26.19,26.21,70400.0,20.1598,20.1752,20.1137,20.1291,70400.0
2015-03-24 13:30:00,26.22,26.26,26.22,26.25,141200.0,20.1368,20.1675,20.1368,20.1598,141200.0
2015-03-24 13:40:00,26.25,26.3,26.25,26.28,56400.0,20.1598,20.1982,20.1598,20.1828,56400.0
2015-03-24 13:50:00,26.28,26.3,26.27,26.29,54800.0,20.1828,20.1982,20.1752,20.1905,54800.0
2015-03-24 14:00:00,26.29,26.29,26.25,26.27,105200.0,20.1905,20.1905,20.1598,20.1752,105200.0
2015-03-24 14:10:00,26.27,26.28,26.23,26.24,72400.0,20.1752,20.1828,20.1444,20.1521,72400.0
2015-03-24 14:20:00,26.23,26.26,26.22,26.24,77200.0,20.1444,20.1675,20.1368,20.1521,77200.0
2015-03-24 14:30:00,26.24,26.24,26.2,26.23,50000.0,20.1521,20.1521,20.1214,20.1444,50000.0
2015-03-24 14:40:00,26.23,26.27,26.22,26.26,98000.0,20.1444,20.1752,20.1368,20.1675,98000.0
2015-03-24 14:50:00,26.25,26.26,26.23,26.23,95200.0,20.1598,20.1675,20.1444,20.1444,95200.0
2015-03-24 15:00:00,26.23,26.29,26.23,26.28,82400.0,20.1444,20.1905,20.1444,20.1828,82400.0
2015-03-24 15:10:00,26.28,26.3,26.27,26.29,110400.0,20.1828,20.1982,20.1752,20.1905,110400.0
2015-03-24 15:20:00,26.29,26.29,26.25,26.26,118800.0,20.1905,20.1905,20.1598,20.1675,118800.0
2015-03-24 15:30:00,26.25,26.27,26.25,26.26,192400.0,20.1598,20.1752,20.1598,20.1675,192400.0
2015-03-24 15:40:00,26.25,26.27,26.22,26.22,175600.0,20.1598,20.1752,20.1368,20.1368,175600.0
2015-03-24 15:50:00,26.22,26.22,26.19,26.21,654800.0,20.1368,20.1368,20.1137,20.1291,654800.0
2015-03-25 09:30:00,26.21,26.31,26.2,26.3,154400.0,20.1291,20.2059,20.1214,20.1982,154400.0
2015-03-25 09:40:00,26.28,26.29,26.16,26.2,106400.0,20.1828,20.1905,20.0907,20.1214,106400.0
2015-03-25 09:50:00,26.2,26.25,26.16,26.24,117600.0,20.1214,20.1598,20.0907,20.1521,117600.0
2015-03-25 10:00:00,26.24,26.27,26.24,26.26,109200.0,20.1521,20.1752,20.1521,20.1675,109200.0
2015-03-25 10:10:00,26.26,26.28,26.23,26.24,131200.0,20.1675,20.1828,20.1444,20.1521,131200.0
2015-03-25 10:20:00,26.25,26.27,26.24,26.26,68800.0,20.1598,20.1752,20.1521,20.1675,68800.0
2015-03-25 10:30:00,26.26,26.26,26.23,26.23,136000.0,20.1675,20.1675,20.1444,20.1444,136000.0
2015-03-25 10:40:00,26.23,26.23,26.21,26.22,149200.0,20.1444,20.1444,20.1291,20.1368,149200.0
2015-03-25 10:50:00,26.21,26.26,26.21,26.26,168800.0,20.1291,20.1675,20.1291,20.1675,168800.0
2015-03-25 11:00:00,26.26,26.26,26.22,26.22,111600.0,20.1675,20.1675,20.1368,20.1368,111600.0
2015-03-25 11:10:00,26.23,26.23,26.14,26.16,99600.0,20.1444,20.1444,20.0753,20.0907,99600.0
2015-03-25 11:20:00,26.17,26.24,26.15,26.23,68400.0,20.0984,20.1521,20.083,20.1444,68400.0
2015-03-25 11:30:00,26.24,26.24,26.11,26.11,110800.0,20.1521,20.1521,20.0523,20.0523,110800.0
2015-03-25 11:40:00,26.1,26.11,26.05,26.08,96400.0,20.0446,20.0523,20.0062,20.0292,96400.0
2015-03-25 11:50:00,26.08,26.08,25.99,26.04,90000.0,20.0292,20.0292,19.9601,19.9985,90000.0
2015-03-25 12:00:00,26.04,26.08,26.0,26.04,228800.0,19.9985,20.0292,19.9678,19.9985,228800.0
2015-03-25 12:10:00,26.03,26.03,25.99,26.02,93200.0,19.9908,19.9908,19.9601,19.9832,93200.0
2015-03-25 12:20:00,26.03,26.04,25.95,26.0,76000.0,19.9908,19.9985,19.9294,19.9678,76000.0
2015-03-25 12:30:00,25.99,26.0,25.94,25.96,77200.0,19.9601,19.9678,19.9217,19.9371,77200.0
2015-03-25 12:40:00,25.97,25.99,25.94,25.99,78000.0,19.9448,19.9601,19.9217,19.9601,78000.0
2015-03-25 12:50:00,25.97,25.99,25.95,25.96,58000.0,19.9448,19.9601,19.9294,19.9371,58000.0
2015-03-25 13:00:00,25.96,26.0,25.95,26.0,49200.0,19.9371,19.9678,19.9294,19.9678,49200.0
2015-03-25 13:10:00,25.99,25.99,25.94,25.97,79200.0,19.9601,19.9601,19.9217,19.9448,79200.0
2015-03-25 13:20:00,25.97,26.0,25.95,25.99,53600.0,19.9448,19.9678,19.9294,19.9601,53600.0
2015-03-25 13:30:00,25.99,26.0,25.94,25.98,75600.0,19.9601,19.9678,19.9217,19.9524,75600.0
2015-03-25 13:40:00,25.98,26.02,25.97,26.02,62800.0,19.9524,19.9832,19.9448,19.9832,62800.0
2015-03-25 13:50:00,26.02,26.03,25.99,26.0,57600.0,19.9832,19.9908,19.9601,19.9678,57600.0
2015-03-25 14:00:00,25.99,26.02,25.98,26.0,86400.0,19.9601,19.9832,19.9524,19.9678,86400.0
2015-03-25 14:10:00,26.01,26.07,26.0,26.06,80000.0,19.9755,20.0216,19.9678,20.0139,80000.0
2015-03-25 14:20:00,26.07,26.07,26.04,26.06,91200.0,20.0216,20.0216,19.9985,20.0139,91200.0
2015-03-25 14:30:00,26.06,26.07,26.04,26.07,76000.0,20.0139,20.0216,19.9985,20.0216,76000.0
2015-03-25 14:40:00,26.07,26.07,26.03,26.05,94000.0,20.0216,20.0216,19.9908,20.0062,94000.0
2015-03-25 14:50:00,26.05,26.08,26.04,26.05,96000.0,20.0062,20.0292,19.9985,20.0062,96000.0
2015-03-25 15:00:00,26.04,26.05,25.98,25.99,162800.0,19.9985,20.0062,19.9524,19.9601,162800.0
2015-03-25 15:10:00,25.98,26.02,25.97,26.0,147600.0,19.9524,19.9832,19.9448,19.9678,147600.0
2015-03-25 15:20:00,26.0,26.02,25.99,26.0,162000.0,19.9678,19.9832,19.9601,19.9678,162000.0
2015-03-25 15:30:00,26.0,26.0,25.95,25.95,169600.0,19.9678,19.9678,19.9294,19.9294,169600.0
2015-03-25 15:40:00,25.95,25.95,25.88,25.89,253600.0,19.9294,19.9294,19.8756,19.8833,253600.0
2015-03-25 15:50:00,25.89,25.9,25.86,25.86,652000.0,19.8833,19.891,19.8603,19.8603,652000.0
2015-03-26 09:30:00,25.7,25.89,25.67,25.83,266400.0,19.7374,19.8833,19.7144,19.8372,266400.0
2015-03-26 09:40:00,25.81,25.81,25.7,25.73,99600.0,19.8219,19.8219,19.7374,19.7604,99600.0
2015-03-26 09:50:00,25.75,25.77,25.68,25.73,85200.0,19.7758,19.7912,19.722,19.7604,85200.0
2015-03-26 10:00:00,25.72,25.74,25.69,25.69,56800.0,19.7528,19.7681,19.7297,19.7297,56800.0
2015-03-26 10:10:00,25.69,25.71,25.67,25.67,132800.0,19.7297,19.7451,19.7144,19.7144,132800.0
2015-03-26 10:20:00,25.66,25.74,25.66,25.74,113600.0,19.7067,19.7681,19.7067,19.7681,113600.0
2015-03-26 10:30:00,25.73,25.76,25.7,25.7,118400.0,19.7604,19.7835,19.7374,19.7374,118400.0
2015-03-26 10:40:00,25.7,25.77,25.7,25.72,82800.0,19.7374,19.7912,19.7374,19.7528,82800.0
2015-03-26 10:50:00,25.72,25.74,25.65,25.67,73600.0,19.7528,19.7681,19.699,19.7144,73600.0
2015-03-26 11:00:00,25.67,25.68,25.64,25.66,118400.0,19.7144,19.722,19.6913,19.7067,118400.0
2015-03-26 11:10:00,25.66,25.66,25.58,25.64,253600.0,19.7067,19.7067,19.6452,19.6913,253600.0
2015-03-26 11:20:00,25.63,25.75,25.63,25.73,108800.0,19.6836,19.7758,19.6836,19.7604,108800.0
2015-03-26 11:30:00,25.73,25.82,25.73,25.82,101600.0,19.7604,19.8296,19.7604,19.8296,101600.0
2015-03-26 11:40:00,25.81,25.86,25.81,25.84,93200.0,19.8219,19.8603,19.8219,19.8449,93200.0
2015-03-26 11:50:00,25.83,25.86,25.82,25.86,58400.0,19.8372,19.8603,19.8296,19.8603,58400.0
2015-03-26 12:00:00,25.86,25.89,25.83,25.84,88000.0,19.8603,19.8833,19.8372,19.8449,88000.0
2015-03-26 12:10:00,25.84,25.9,25.84,25.89,66400.0,19.8449,19.891,19.8449,19.8833,66400.0
2015-03-26 12:20:00,25.89,25.89,25.83,25.84,52400.0,19.8833,19.8833,19.8372,19.8449,52400.0
2015-03-26 12:30:00,25.84,25.87,25.83,25.87,44800.0,19.8449,19.868,19.8372,19.868,44800.0
2015-03-26 12:40:00,25.88,25.89,25.85,25.88,66400.0,19.8756,19.8833,19.8526,19.8756,66400.0
2015-03-26 12:50:00,25.88,25.95,25.88,25.93,52000.0,19.8756,19.9294,19.8756,19.914,52000.0
2015-03-26 13:00:00,25.92,25.94,25.9,25.9,46800.0,19.9064,19.9217,19.891,19.891,46800.0
2015-03-26 13:10:00,25.9,25.9,25.82,25.86,72400.0,19.891,19.891,19.8296,19.8603,72400.0
2015-03-26 13:20:00,25.86,25.86,25.81,25.86,79600.0,19.8603,19.8603,19.8219,19.8603,79600.0
2015-03-26 13:30:00,25.86,25.86,25.82,25.82,49200.0,19.8603,19.8603,19.8296,19.8296,49200.0
2015-03-26 13:40:00,25.83,25.88,25.82,25.88,76000.0,19.8372,19.8756,19.8296,19.8756,76000.0
2015-03-26 13:50:00,25.88,25.91,25.87,25.89,53200.0,19.8756,19.8987,19.868,19.8833,53200.0
2015-03-26 14:00:00,25.89,25.91,25.84,25.85,83200.0,19.8833,19.8987,19.8449,19.8526,83200.0
2015-03-26 14:10:00,25.85,25.86,25.81,25.86,55200.0,19.8526,19.8603,19.8219,19.8603,55200.0
2015-03-26 14:20:00,25.86,25.89,25.81,25.81,91200.0,19.8603,19.8833,19.8219,19.8219,91200.0
2015-03-26 14:30:00,25.81,25.84,25.81,25.83,53200.0,19.8219,19.8449,19.8219,19.8372,53200.0
2015-03-26 14:40:00,25.83,25.85,25.79,25.8,126000.0,19.8372,19.8526,19.8065,19.8142,126000.0
2015-03-26 14:50:00,25.8,25.8,25.76,25.76,77600.0,19.8142,19.8142,19.7835,19.7835,77600.0
2015-03-26 15:00:00,25.75,25.76,25.73,25.75,92000.0,19.7758,19.7835,19.7604,19.7758,92000.0
2015-03-26 15:10:00,25.75,25.78,25.73,25.74,152400.0,19.7758,19.7988,19.7604,19.7681,152400.0
2015-03-26 15:20:00,25.75,25.77,25.73,25.73,118000.0,19.7758,19.7912,19.7604,19.7604,118000.0
2015-03-26 15:30:00,25.73,25.8,25.73,25.75,118800.0,19.7604,19.8142,19.7604,19.7758,118800.0
2015-03-26 15:40:00,25.75,25.76,25.71,25.73,186800.0,19.7758,19.7835,19.7451,19.7604,186800.0
2015-03-26 15:50:00,25.73,25.74,25.68,25.68,580800.0,19.7604,19.7681,19.722,19.722,580800.0
2015-03-27 09:30:00,25.74,25.85,25.68,25.79,189200.0,19.7681,19.8526,19.722,19.8065,189200.0
2015-03-27 09:40:00,25.79,25.84,25.72,25.84,80400.0,19.8065,19.8449,19.7528,19.8449,80400.0
2015-03-27 09:50:00,25.85,25.95,25.83,25.92,121600.0,19.8526,19.9294,19.8372,19.9064,121600.0
2015-03-27 10:00:00,25.92,25.99,25.91,25.91,68000.0,19.9064,19.9601,19.8987,19.8987,68000.0
2015-03-27 10:10:00,25.91,25.92,25.82,25.89,81200.0,19.8987,19.9064,19.8296,19.8833,81200.0
2015-03-27 10:20:00,25.89,25.92,25.87,25.92,115600.0,19.8833,19.9064,19.868,19.9064,115600.0
2015-03-27 10:30:00,25.91,25.91,25.8,25.88,70800.0,19.8987,19.8987,19.8142,19.8756,70800.0
2015-03-27 10:40:00,25.88,25.93,25.87,25.92,105600.0,19.8756,19.914,19.868,19.9064,105600.0
2015-03-27 10:50:00,25.92,25.92,25.87,25.9,117600.0,19.9064,19.9064,19.868,19.891,117600.0
2015-03-27 11:00:00,25.9,25.96,25.89,25.93,90800.0,19.891,19.9371,19.8833,19.914,90800.0
2015-03-27 11:10:00,25.93,26.0,25.92,25.98,86800.0,19.914,19.9678,19.9064,19.9524,86800.0
2015-03-27 11:20:00,25.97,25.99,25.95,25.98,72000.0,19.9448,19.9601,19.9294,19.9524,72000.0
2015-03-27 11:30:00,25.98,26.01,25.97,25.97,67600.0,19.9524,19.9755,19.9448,19.9448,67600.0
2015-03-27 11:40:00,25.97,25.98,25.93,25.93,61200.0,19.9448,19.9524,19.914,19.914,61200.0
2015-03-27 11:50:00,25.93,25.95,25.88,25.95,60000.0,19.914,19.9294,19.8756,19.9294,60000.0
2015-03-27 12:00:00,25.94,25.95,25.92,25.95,61200.0,19.9217,19.9294,19.9064,19.9294,61200.0
2015-03-27 12:10:00,25.95,25.96,25.91,25.93,92400.0,19.9294,19.9371,19.8987,19.914,92400.0
2015-03-27 12:20:00,25.93,25.95,25.91,25.92,69600.0,19.914,19.9294,19.8987,19.9064,69600.0
2015-03-27 12:30:00,25.92,25.95,25.92,25.94,82000.0,19.9064,19.9294,19.9064,19.9217,82000.0
2015-03-27 12:40:00,25.94,25.96,25.9,25.91,71200.0,19.9217,19.9371,19.891,19.8987,71200.0
2015-03-27 12:50:00,25.91,25.95,25.9,25.94,72400.0,19.8987,19.9294,19.891,19.9217,72400.0
2015-03-27 13:00:00,25.94,25.94,25.89,25.91,75200.0,19.9217,19.9217,19.8833,19.8987,75200.0
2015-03-27 13:10:00,25.91,25.91,25.88,25.9,63600.0,19.8987,19.8987,19.8756,19.891,63600.0
2015-03-27 13:20:00,25.89,25.92,25.88,25.88,74800.0,19.8833,19.9064,19.8756,19.8756,74800.0
2015-03-27 13:30:00,25.88,25.92,25.88,25.91,52400.0,19.8756,19.9064,19.8756,19.8987,52400.0
2015-03-27 13:40:00,25.9,25.91,25.87,25.88,46800.0,19.891,19.8987,19.868,19.8756,46800.0
2015-03-27 13:50:00,25.88,25.89,25.85,25.87,81200.0,19.8756,19.8833,19.8526,19.868,81200.0
2015-03-27 14:00:00,25.88,25.89,25.84,25.85,91200.0,19.8756,19.8833,19.8449,19.8526,91200.0
2015-03-27 14:10:00,25.85,25.86,25.8,25.81,83200.0,19.8526,19.8603,19.8142,19.8219,83200.0
2015-03-27 14:20:00,25.8,25.83,25.78,25.81,76800.0,19.8142,19.8372,19.7988,19.8219,76800.0
2015-03-27 14:30:00,25.81,25.82,25.77,25.78,160800.0,19.8219,19.8296,19.7912,19.7988,160800.0
2015-03-27 14:40:00,25.79,25.79,25.77,25.79,113600.0,19.8065,19.8065,19.7912,19.8065,113600.0
2015-03-27 14:50:00,25.79,25.84,25.79,25.84,75200.0,19.8065,19.8449,19.8065,19.8449,75200.0
2015-03-27 15:00:00,25.85,25.9,25.84,25.86,154000.0,19.8526,19.891,19.8449,19.8603,154000.0
2015-03-27 15:10:00,25.86,25.87,25.81,25.81,185200.0,19.8603,19.868,19.8219,19.8219,185200.0
2015-03-27 15:20:00,25.81,25.86,25.81,25.85,173600.0,19.8219,19.8603,19.8219,19.8526,173600.0
2015-03-27 15:30:00,25.86,25.89,25.85,25.88,220800.0,19.8603,19.8833,19.8526,19.8756,220800.0
2015-03-27 15:40:00,25.88,25.89,25.84,25.86,300000.0,19.8756,19.8833,19.8449,19.8603,300000.0
2015-03-27 15:50:00,25.86,25.91,25.86,25.88,519600.0,19.8603,19.8987,19.8603,19.8756,519600.0
2015-03-30 09:30:00,26.08,26.08,25.95,26.0,265200.0,20.0292,20.0292,19.9294,19.9678,265200.0
2015-03-30 09:40:00,26.0,26.07,25.95,26.06,105200.0,19.9678,20.0216,19.9294,20.0139,105200.0
2015-03-30 09:50:00,26.06,26.13,26.06,26.11,71200.0,20.0139,20.0676,20.0139,20.0523,71200.0
2015-03-30 10:00:00,26.11,26.19,26.1,26.15,158000.0,20.0523,20.1137,20.0446,20.083,158000.0
2015-03-30 10:10:00,26.15,26.17,26.11,26.13,84800.0,20.083,20.0984,20.0523,20.0676,84800.0
2015-03-30 10:20:00,26.13,26.16,26.1,26.13,80000.0,20.0676,20.0907,20.0446,20.0676,80000.0
2015-03-30 10:30:00,26.13,26.16,26.1,26.15,181200.0,20.0676,20.0907,20.0446,20.083,181200.0
2015-03-30 10:40:00,26.15,26.24,26.15,26.23,106800.0,20.083,20.1521,20.083,20.1444,106800.0
2015-03-30 10:50:00,26.23,26.25,26.21,26.24,116800.0,20.1444,20.1598,20.1291,20.1521,116800.0
2015-03-30 11:00:00,26.24,26.25,26.14,26.17,96400.0,20.1521,20.1598,20.0753,20.0984,96400.0
2015-03-30 11:10:00,26.17,26.19,26.12,26.15,79200.0,20.0984,20.1137,20.06,20.083,79200.0
2015-03-30 11:20:00,26.15,26.24,26.15,26.24,146400.0,20.083,20.1521,20.083,20.1521,146400.0
2015-03-30 11:30:00,26.24,26.24,26.15,26.18,142000.0,20.1521,20.1521,20.083,20.106,142000.0
2015-03-30 11:40:00,26.18,26.21,26.15,26.2,61600.0,20.106,20.1291,20.083,20.1214,61600.0
2015-03-30 11:50:00,26.2,26.2,26.13,26.15,57600.0,20.1214,20.1214,20.0676,20.083,57600.0
2015-03-30 12:00:00,26.15,26.21,26.15,26.19,64000.0,20.083,20.1291,20.083,20.1137,64000.0
2015-03-30 12:10:00,26.18,26.21,26.18,26.2,55600.0,20.106,20.1291,20.106,20.1214,55600.0
2015-03-30 12:20:00,26.2,26.22,26.19,26.21,58800.0,20.1214,20.1368,20.1137,20.1291,58800.0
2015-03-30 12:30:00,26.21,26.22,26.17,26.17,74000.0,20.1291,20.1368,20.0984,20.0984,74000.0
2015-03-30 12:40:00,26.17,26.22,26.17,26.22,73200.0,20.0984,20.1368,20.0984,20.1368,73200.0
2015-03-30 12:50:00,26.22,26.22,26.2,26.2,33600.0,20.1368,20.1368,20.1214,20.1214,33600.0
2015-03-30 13:00:00,26.2,26.21,26.17,26.19,68400.0,20.1214,20.1291,20.0984,20.1137,68400.0
2015-03-30 13:10:00,26.19,26.22,26.17,26.21,51200.0,20.1137,20.1368,20.0984,20.1291,51200.0
2015-03-30 13:20:00,26.22,26.23,26.2,26.2,66400.0,20.1368,20.1444,20.1214,20.1214,66400.0
2015-03-30 13:30:00,26.21,26.23,26.19,26.19,60000.0,20.1291,20.1444,20.1137,20.1137,60000.0
2015-03-30 13:40:00,26.19,26.2,26.16,26.16,82800.0,20.1137,20.1214,20.0907,20.0907,82800.0
2015-03-30 13:50:00,26.16,26.18,26.15,26.18,65600.0,20.0907,20.106,20.083,20.106,65600.0
2015-03-30 14:00:00,26.18,26.24,26.18,26.23,72800.0,20.106,20.1521,20.106,20.1444,72800.0
2015-03-30 14:10:00,26.23,26.25,26.21,26.25,79200.0,20.1444,20.1598,20.1291,20.1598,79200.0
2015-03-30 14:20:00,26.24,26.27,26.21,26.21,72800.0,20.1521,20.1752,20.1291,20.1291,72800.0
2015-03-30 14:30:00,26.21,26.23,26.19,26.2,167200.0,20.1291,20.1444,20.1137,20.1214,167200.0
2015-03-30 14:40:00,26.2,26.22,26.18,26.21,187600.0,20.1214,20.1368,20.106,20.1291,187600.0
2015-03-30 14:50:00,26.21,26.22,26.18,26.22,218400.0,20.1291,20.1368,20.106,20.1368,218400.0
2015-03-30 15:00:00,26.21,26.23,26.21,26.21,178800.0,20.1291,20.1444,20.1291,20.1291,178800.0
2015-03-30 15:10:00,26.21,26.21,26.17,26.2,264400.0,20.1291,20.1291,20.0984,20.1214,264400.0
2015-03-30 15:20:00,26.2,26.2,26.17,26.19,115600.0,20.1214,20.1214,20.0984,20.1137,115600.0
2015-03-30 15:30:00,26.18,26.21,26.17,26.21,146800.0,20.106,20.1291,20.0984,20.1291,146800.0
2015-03-30 15:40:00,26.2,26.21,26.17,26.18,167600.0,20.1214,20.1291,20.0984,20.106,167600.0
2015-03-30 15:50:00,26.17,26.22,26.17,26.19,658400.0,20.0984,20.1368,20.0984,20.1137,658400.0
2015-03-31 09:30:00,26.11,26.17,26.01,26.14,164000.0,20.0523,20.0984,19.9755,20.0753,164000.0
2015-03-31 09:40:00,26.14,26.2,26.07,26.18,92000.0,20.0753,20.1214,20.0216,20.106,92000.0
2015-03-31 09:50:00,26.19,26.24,26.16,26.18,202800.0,20.1137,20.1521,20.0907,20.106,202800.0
2015-03-31 10:00:00,26.21,26.25,26.2,26.24,73200.0,20.1291,20.1598,20.1214,20.1521,73200.0
2015-03-31 10:10:00,26.24,26.25,26.18,26.21,76400.0,20.1521,20.1598,20.106,20.1291,76400.0
2015-03-31 10:20:00,26.22,26.24,26.18,26.19,106800.0,20.1368,20.1521,20.106,20.1137,106800.0
2015-03-31 10:30:00,26.19,26.2,26.14,26.14,88800.0,20.1137,20.1214,20.0753,20.0753,88800.0
2015-03-31 10:40:00,26.15,26.16,26.11,26.11,212800.0,20.083,20.0907,20.0523,20.0523,212800.0
2015-03-31 10:50:00,26.12,26.12,26.05,26.05,62000.0,20.06,20.06,20.0062,20.0062,62000.0
2015-03-31 11:00:00,26.06,26.12,26.05,26.12,62000.0,20.0139,20.06,20.0062,20.06,62000.0
2015-03-31 11:10:00,26.12,26.15,26.1,26.13,110800.0,20.06,20.083,20.0446,20.0676,110800.0
2015-03-31 11:20:00,26.13,26.14,26.09,26.09,70800.0,20.0676,20.0753,20.0369,20.0369,70800.0
2015-03-31 11:30:00,26.09,26.11,26.05,26.11,125600.0,20.0369,20.0523,20.0062,20.0523,125600.0
2015-03-31 11:40:00,26.11,26.16,26.11,26.15,91200.0,20.0523,20.0907,20.0523,20.083,91200.0
2015-03-31 11:50:00,26.15,26.16,26.09,26.09,119200.0,20.083,20.0907,20.0369,20.0369,119200.0
2015-03-31 12:00:00,26.09,26.1,26.07,26.08,61600.0,20.0369,20.0446,20.0216,20.0292,61600.0
2015-03-31 12:10:00,26.07,26.09,26.04,26.04,109200.0,20.0216,20.0369,19.9985,19.9985,109200.0
2015-03-31 12:20:00,26.03,26.05,25.99,26.02,184800.0,19.9908,20.0062,19.9601,19.9832,184800.0
2015-03-31 12:30:00,26.02,26.07,26.02,26.07,55600.0,19.9832,20.0216,19.9832,20.0216,55600.0
2015-03-31 12:40:00,26.08,26.09,26.07,26.08,62800.0,20.0292,20.0369,20.0216,20.0292,62800.0
2015-03-31 12:50:00,26.08,26.08,26.06,26.06,125200.0,20.0292,20.0292,20.0139,20.0139,125200.0
2015-03-31 13:00:00,26.05,26.07,26.02,26.02,86800.0,20.0062,20.0216,19.9832,19.9832,86800.0
2015-03-31 13:10:00,26.02,26.03,26.0,26.02,83600.0,19.9832,19.9908,19.9678,19.9832,83600.0
2015-03-31 13:20:00,26.02,26.04,25.99,26.01,107600.0,19.9832,19.9985,19.9601,19.9755,107600.0
2015-03-31 13:30:00,26.02,26.03,25.98,25.99,112400.0,19.9832,19.9908,19.9524,19.9601,112400.0
2015-03-31 13:40:00,25.99,26.02,25.97,25.97,119200.0,19.9601,19.9832,19.9448,19.9448,119200.0
2015-03-31 13:50:00,25.97,25.98,25.94,25.97,116400.0,19.9448,19.9524,19.9217,19.9448,116400.0
2015-03-31 14:00:00,25.97,25.98,25.93,25.94,89600.0,19.9448,19.9524,19.914,19.9217,89600.0
2015-03-31 14:10:00,25.94,25.98,25.94,25.96,97600.0,19.9217,19.9524,19.9217,19.9371,97600.0
2015-03-31 14:20:00,25.96,25.98,25.94,25.97,117600.0,19.9371,19.9524,19.9217,19.9448,117600.0
2015-03-31 14:30:00,25.97,25.98,25.95,25.96,152000.0,19.9448,19.9524,19.9294,19.9371,152000.0
2015-03-31 14:40:00,25.96,25.98,25.93,25.98,131600.0,19.9371,19.9524,19.914,19.9524,131600.0
2015-03-31 14:50:00,25.98,25.99,25.96,25.99,87200.0,19.9524,19.9601,19.9371,19.9601,87200.0
2015-03-31 15:00:00,25.99,25.99,25.92,25.93,346400.0,19.9601,19.9601,19.9064,19.914,346400.0
2015-03-31 15:10:00,25.93,25.93,25.85,25.89,240000.0,19.914,19.914,19.8526,19.8833,240000.0
2015-03-31 15:20:00,25.89,25.95,25.89,25.95,218000.0,19.8833,19.9294,19.8833,19.9294,218000.0
2015-03-31 15:30:00,25.95,26.03,25.94,26.02,258000.0,19.9294,19.9908,19.9217,19.9832,258000.0
2015-03-31 15:40:00,26.02,26.05,26.0,26.03,371600.0,19.9832,20.0062,19.9678,19.9908,371600.0
2015-03-31 15:50:00,26.03,26.07,26.01,26.02,914400.0,19.9908,20.0216,19.9755,19.9832,914400.0
2015-04-01 09:30:00,25.99,26.0,25.72,25.93,333600.0,19.9601,19.9678,19.7528,19.914,333600.0
2015-04-01 09:40:00,25.93,26.07,25.91,26.01,231600.0,19.914,20.0216,19.8987,19.9755,231600.0
2015-04-01 09:50:00,26.0,26.28,26.0,26.28,231600.0,19.9678,20.1828,19.9678,20.1828,231600.0
2015-04-01 10:00:00,26.26,26.28,26.19,26.22,166800.0,20.1675,20.1828,20.1137,20.1368,166800.0
2015-04-01 10:10:00,26.22,26.23,26.15,26.15,151600.0,20.1368,20.1444,20.083,20.083,151600.0
2015-04-01 10:20:00,26.15,26.19,26.12,26.12,88400.0,20.083,20.1137,20.06,20.06,88400.0
2015-04-01 10:30:00,26.13,26.15,26.11,26.14,95600.0,20.0676,20.083,20.0523,20.0753,95600.0
2015-04-01 10:40:00,26.14,26.18,26.09,26.1,112400.0,20.0753,20.106,20.0369,20.0446,112400.0
2015-04-01 10:50:00,26.1,26.12,26.07,26.1,94800.0,20.0446,20.06,20.0216,20.0446,94800.0
2015-04-01 11:00:00,26.11,26.18,26.08,26.18,116000.0,20.0523,20.106,20.0292,20.106,116000.0
2015-04-01 11:10:00,26.19,26.24,26.18,26.23,102800.0,20.1137,20.1521,20.106,20.1444,102800.0
2015-04-01 11:20:00,26.24,26.24,26.18,26.18,98800.0,20.1521,20.1521,20.106,20.106,98800.0
2015-04-01 11:30:00,26.18,26.21,26.16,26.19,119200.0,20.106,20.1291,20.0907,20.1137,119200.0
2015-04-01 11:40:00,26.2,26.23,26.18,26.22,175200.0,20.1214,20.1444,20.106,20.1368,175200.0
2015-04-01 11:50:00,26.23,26.26,26.22,26.22,143200.0,20.1444,20.1675,20.1368,20.1368,143200.0
2015-04-01 12:00:00,26.23,26.23,26.16,26.23,121600.0,20.1444,20.1444,20.0907,20.1444,121600.0
2015-04-01 12:10:00,26.23,26.23,26.15,26.22,90000.0,20.1444,20.1444,20.083,20.1368,90000.0
2015-04-01 12:20:00,26.21,26.25,26.18,26.22,94400.0,20.1291,20.1598,20.106,20.1368,94400.0
2015-04-01 12:30:00,26.22,26.22,26.16,26.2,88000.0,20.1368,20.1368,20.0907,20.1214,88000.0
2015-04-01 12:40:00,26.21,26.21,26.14,26.17,100800.0,20.1291,20.1291,20.0753,20.0984,100800.0
2015-04-01 12:50:00,26.17,26.21,26.16,26.18,81200.0,20.0984,20.1291,20.0907,20.106,81200.0
2015-04-01 13:00:00,26.18,26.2,26.16,26.19,135200.0,20.106,20.1214,20.0907,20.1137,135200.0
2015-04-01 13:10:00,26.2,26.25,26.18,26.22,191200.0,20.1214,20.1598,20.106,20.1368,191200.0
2015-04-01 13:20:00,26.22,26.28,26.21,26.25,101600.0,20.1368,20.1828,20.1291,20.1598,101600.0
2015-04-01 13:30:00,26.25,26.28,26.23,26.23,86000.0,20.1598,20.1828,20.1444,20.1444,86000.0
2015-04-01 13:40:00,26.23,26.29,26.22,26.29,99200.0,20.1444,20.1905,20.1368,20.1905,99200.0
2015-04-01 13:50:00,26.28,26.28,26.24,26.24,76000.0,20.1828,20.1828,20.1521,20.1521,76000.0
2015-04-01 14:00:00,26.24,26.25,26.18,26.2,120400.0,20.1521,20.1598,20.106,20.1214,120400.0
2015-04-01 14:10:00,26.2,26.21,26.15,26.15,89200.0,20.1214,20.1291,20.083,20.083,89200.0
2015-04-01 14:20:00,26.15,26.18,26.14,26.15,90000.0,20.083,20.106,20.0753,20.083,90000.0
2015-04-01 14:30:00,26.15,26.16,26.14,26.16,109600.0,20.083,20.0907,20.0753,20.0907,109600.0
2015-04-01 14:40:00,26.15,26.17,26.13,26.16,102000.0,20.083,20.0984,20.0676,20.0907,102000.0
2015-04-01 14:50:00,26.17,26.18,26.15,26.17,106800.0,20.0984,20.106,20.083,20.0984,106800.0
2015-04-01 15:00:00,26.18,26.18,26.14,26.14,145600.0,20.106,20.106,20.0753,20.0753,145600.0
2015-04-01 15:10:00,26.14,26.16,26.12,26.14,140400.0,20.0753,20.0907,20.06,20.0753,140400.0
2015-04-01 15:20:00,26.14,26.17,26.12,26.15,235600.0,20.0753,20.0984,20.06,20.083,235600.0
2015-04-01 15:30:00,26.14,26.2,26.14,26.17,209200.0,20.0753,20.1214,20.0753,20.0984,209200.0
2015-04-01 15:40:00,26.17,26.19,26.14,26.19,287600.0,20.0984,20.1137,20.0753,20.1137,287600.0
2015-04-01 15:50:00,26.19,26.2,26.16,26.19,436000.0,20.1137,20.1214,20.0907,20.1137,436000.0
2015-04-02 09:30:00,26.16,26.32,26.07,26.13,168000.0,20.0907,20.2136,20.0216,20.0676,168000.0
2015-04-02 09:40:00,26.12,26.19,26.08,26.19,64800.0,20.06,20.1137,20.0292,20.1137,64800.0
2015-04-02 09:50:00,26.17,26.29,26.17,26.25,74400.0,20.0984,20.1905,20.0984,20.1598,74400.0
2015-04-02 10:00:00,26.24,26.25,26.18,26.21,106400.0,20.1521,20.1598,20.106,20.1291,106400.0
2015-04-02 10:10:00,26.21,26.23,26.19,26.21,96800.0,20.1291,20.1444,20.1137,20.1291,96800.0
2015-04-02 10:20:00,26.21,26.21,26.14,26.15,48800.0,20.1291,20.1291,20.0753,20.083,48800.0
2015-04-02 10:30:00,26.14,26.18,26.11,26.18,54800.0,20.0753,20.106,20.0523,20.106,54800.0
2015-04-02 10:40:00,26.17,26.21,26.14,26.2,131200.0,20.0984,20.1291,20.0753,20.1214,131200.0
2015-04-02 10:50:00,26.2,26.22,26.17,26.21,86800.0,20.1214,20.1368,20.0984,20.1291,86800.0
2015-04-02 11:00:00,26.21,26.25,26.21,26.22,74000.0,20.1291,20.1598,20.1291,20.1368,74000.0
2015-04-02 11:10:00,26.21,26.22,26.18,26.19,70400.0,20.1291,20.1368,20.106,20.1137,70400.0
2015-04-02 11:20:00,26.2,26.22,26.19,26.19,36800.0,20.1214,20.1368,20.1137,20.1137,36800.0
2015-04-02 11:30:00,26.2,26.27,26.2,26.27,134400.0,20.1214,20.1752,20.1214,20.1752,134400.0
2015-04-02 11:40:00,26.26,26.28,26.23,26.24,110800.0,20.1675,20.1828,20.1444,20.1521,110800.0
2015-04-02 11:50:00,26.25,26.26,26.2,26.24,92400.0,20.1598,20.1675,20.1214,20.1521,92400.0
2015-04-02 12:00:00,26.22,26.22,26.17,26.2,105600.0,20.1368,20.1368,20.0984,20.1214,105600.0
2015-04-02 12:10:00,26.19,26.25,26.19,26.24,69600.0,20.1137,20.1598,20.1137,20.1521,69600.0
2015-04-02 12:20:00,26.24,26.25,26.22,26.23,44400.0,20.1521,20.1598,20.1368,20.1444,44400.0
2015-04-02 12:30:00,26.23,26.25,26.22,26.25,74400.0,20.1444,20.1598,20.1368,20.1598,74400.0
2015-04-02 12:40:00,26.25,26.28,26.23,26.26,64800.0,20.1598,20.1828,20.1444,20.1675,64800.0
2015-04-02 12:50:00,26.26,26.29,26.25,26.26,60800.0,20.1675,20.1905,20.1598,20.1675,60800.0
2015-04-02 13:00:00,26.26,26.28,26.24,26.24,122400.0,20.1675,20.1828,20.1521,20.1521,122400.0
2015-04-02 13:10:00,26.24,26.28,26.24,26.26,62400.0,20.1521,20.1828,20.1521,20.1675,62400.0
2015-04-02 13:20:00,26.26,26.27,26.21,26.22,89600.0,20.1675,20.1752,20.1291,20.1368,89600.0
2015-04-02 13:30:00,26.22,26.26,26.19,26.24,127200.0,20.1368,20.1675,20.1137,20.1521,127200.0
2015-04-02 13:40:00,26.24,26.24,26.18,26.22,90000.0,20.1521,20.1521,20.106,20.1368,90000.0
2015-04-02 13:50:00,26.22,26.23,26.2,26.23,91200.0,20.1368,20.1444,20.1214,20.1444,91200.0
2015-04-02 14:00:00,26.22,26.24,26.21,26.22,65200.0,20.1368,20.1521,20.1291,20.1368,65200.0
2015-04-02 14:10:00,26.22,26.27,26.2,26.27,69200.0,20.1368,20.1752,20.1214,20.1752,69200.0
2015-04-02 14:20:00,26.26,26.26,26.21,26.21,66400.0,20.1675,20.1675,20.1291,20.1291,66400.0
2015-04-02 14:30:00,26.22,26.26,26.21,26.24,64000.0,20.1368,20.1675,20.1291,20.1521,64000.0
2015-04-02 14:40:00,26.24,26.25,26.18,26.22,50000.0,20.1521,20.1598,20.106,20.1368,50000.0
2015-04-02 14:50:00,26.22,26.24,26.21,26.22,42800.0,20.1368,20.1521,20.1291,20.1368,42800.0
2015-04-02 15:00:00,26.22,26.23,26.2,26.21,54800.0,20.1368,20.1444,20.1214,20.1291,54800.0
2015-04-02 15:10:00,26.21,26.21,26.17,26.17,92800.0,20.1291,20.1291,20.0984,20.0984,92800.0
2015-04-02 15:20:00,26.18,26.19,26.16,26.19,62400.0,20.106,20.1137,20.0907,20.1137,62400.0
2015-04-02 15:30:00,26.18,26.19,26.16,26.18,106400.0,20.106,20.1137,20.0907,20.106,106400.0
2015-04-02 15:40:00,26.17,26.24,26.16,26.22,192000.0,20.0984,20.1521,20.0907,20.1368,192000.0
2015-04-02 15:50:00,26.22,26.22,26.18,26.18,326800.0,20.1368,20.1368,20.106,20.106,326800.0
2015-04-06 09:30:00,26.31,26.47,26.28,26.43,318800.0,20.2059,20.3287,20.1828,20.298,318800.0
2015-04-06 09:40:00,26.44,26.49,26.42,26.48,104400.0,20.3057,20.3441,20.2904,20.3364,104400.0
2015-04-06 09:50:00,26.48,26.53,26.46,26.5,142400.0,20.3364,20.3748,20.3211,20.3518,142400.0
2015-04-06 10:00:00,26.52,26.61,26.52,26.58,138800.0,20.3671,20.4363,20.3671,20.4132,138800.0
2015-04-06 10:10:00,26.59,26.59,26.52,26.54,122000.0,20.4209,20.4209,20.3671,20.3825,122000.0
2015-04-06 10:20:00,26.54,26.65,26.54,26.62,152400.0,20.3825,20.467,20.3825,20.4439,152400.0
2015-04-06 10:30:00,26.63,26.66,26.61,26.61,128800.0,20.4516,20.4747,20.4363,20.4363,128800.0
2015-04-06 10:40:00,26.62,26.63,26.56,26.56,229200.0,20.4439,20.4516,20.3979,20.3979,229200.0
2015-04-06 10:50:00,26.56,26.59,26.56,26.58,67200.0,20.3979,20.4209,20.3979,20.4132,67200.0
2015-04-06 11:00:00,26.59,26.61,26.58,26.61,69200.0,20.4209,20.4363,20.4132,20.4363,69200.0
2015-04-06 11:10:00,26.61,26.62,26.55,26.55,144000.0,20.4363,20.4439,20.3902,20.3902,144000.0
2015-04-06 11:20:00,26.54,26.57,26.52,26.54,112400.0,20.3825,20.4055,20.3671,20.3825,112400.0
2015-04-06 11:30:00,26.54,26.61,26.54,26.61,92000.0,20.3825,20.4363,20.3825,20.4363,92000.0
2015-04-06 11:40:00,26.61,26.61,26.56,26.56,154000.0,20.4363,20.4363,20.3979,20.3979,154000.0
2015-04-06 11:50:00,26.56,26.6,26.54,26.58,143600.0,20.3979,20.4286,20.3825,20.4132,143600.0
2015-04-06 12:00:00,26.58,26.59,26.54,26.58,212000.0,20.4132,20.4209,20.3825,20.4132,212000.0
2015-04-06 12:10:00,26.58,26.59,26.54,26.59,216800.0,20.4132,20.4209,20.3825,20.4209,216800.0
2015-04-06 12:20:00,26.58,26.59,26.54,26.55,102800.0,20.4132,20.4209,20.3825,20.3902,102800.0
2015-04-06 12:30:00,26.55,26.55,26.52,26.52,76000.0,20.3902,20.3902,20.3671,20.3671,76000.0
2015-04-06 12:40:00,26.52,26.52,26.48,26.51,69600.0,20.3671,20.3671,20.3364,20.3595,69600.0
2015-04-06 12:50:00,26.52,26.53,26.5,26.5,52000.0,20.3671,20.3748,20.3518,20.3518,52000.0
2015-04-06 13:00:00,26.5,26.52,26.48,26.49,64800.0,20.3518,20.3671,20.3364,20.3441,64800.0
2015-04-06 13:10:00,26.5,26.51,26.48,26.5,49600.0,20.3518,20.3595,20.3364,20.3518,49600.0
2015-04-06 13:20:00,26.49,26.5,26.47,26.49,45600.0,20.3441,20.3518,20.3287,20.3441,45600.0
2015-04-06 13:30:00,26.49,26.49,26.47,26.48,38400.0,20.3441,20.3441,20.3287,20.3364,38400.0
2015-04-06 13:40:00,26.48,26.5,26.47,26.48,64000.0,20.3364,20.3518,20.3287,20.3364,64000.0
2015-04-06 13:50:00,26.48,26.49,26.46,26.47,79200.0,20.3364,20.3441,20.3211,20.3287,79200.0
2015-04-06 14:00:00,26.48,26.5,26.47,26.47,52000.0,20.3364,20.3518,20.3287,20.3287,52000.0
2015-04-06 14:10:00,26.47,26.51,26.47,26.5,54800.0,20.3287,20.3595,20.3287,20.3518,54800.0
2015-04-06 14:20:00,26.5,26.51,26.46,26.46,71200.0,20.3518,20.3595,20.3211,20.3211,71200.0
2015-04-06 14:30:00,26.47,26.48,26.44,26.45,455200.0,20.3287,20.3364,20.3057,20.3134,455200.0
2015-04-06 14:40:00,26.45,26.48,26.45,26.47,82000.0,20.3134,20.3364,20.3134,20.3287,82000.0
2015-04-06 14:50:00,26.47,26.48,26.46,26.46,88800.0,20.3287,20.3364,20.3211,20.3211,88800.0
2015-04-06 15:00:00,26.46,26.47,26.42,26.42,178000.0,20.3211,20.3287,20.2904,20.2904,178000.0
2015-04-06 15:10:00,26.42,26.43,26.39,26.41,144000.0,20.2904,20.298,20.2673,20.2827,144000.0
2015-04-06 15:20:00,26.41,26.42,26.39,26.39,130400.0,20.2827,20.2904,20.2673,20.2673,130400.0
2015-04-06 15:30:00,26.4,26.42,26.39,26.39,135600.0,20.275,20.2904,20.2673,20.2673,135600.0
2015-04-06 15:40:00,26.39,26.43,26.37,26.41,242000.0,20.2673,20.298,20.252,20.2827,242000.0
2015-04-06 15:50:00,26.4,26.42,26.38,26.39,338000.0,20.275,20.2904,20.2596,20.2673,338000.0
2015-04-07 09:30:00,26.35,26.42,26.32,26.38,79600.0,20.2366,20.2904,20.2136,20.2596,79600.0
2015-04-07 09:40:00,26.36,26.44,26.34,26.34,76000.0,20.2443,20.3057,20.2289,20.2289,76000.0
2015-04-07 09:50:00,26.33,26.36,26.28,26.29,38000.0,20.2212,20.2443,20.1828,20.1905,38000.0
2015-04-07 10:00:00,26.28,26.3,26.18,26.22,115600.0,20.1828,20.1982,20.106,20.1368,115600.0
2015-04-07 10:10:00,26.22,26.27,26.2,26.26,74000.0,20.1368,20.1752,20.1214,20.1675,74000.0
2015-04-07 10:20:00,26.26,26.27,26.22,26.23,64800.0,20.1675,20.1752,20.1368,20.1444,64800.0
2015-04-07 10:30:00,26.24,26.27,26.24,26.25,90000.0,20.1521,20.1752,20.1521,20.1598,90000.0
2015-04-07 10:40:00,26.25,26.26,26.21,26.21,86800.0,20.1598,20.1675,20.1291,20.1291,86800.0
2015-04-07 10:50:00,26.21,26.23,26.2,26.2,70800.0,20.1291,20.1444,20.1214,20.1214,70800.0
2015-04-07 11:00:00,26.2,26.2,26.17,26.17,62800.0,20.1214,20.1214,20.0984,20.0984,62800.0
2015-04-07 11:10:00,26.17,26.18,26.11,26.14,70400.0,20.0984,20.106,20.0523,20.0753,70400.0
2015-04-07 11:20:00,26.13,26.16,26.1,26.15,58800.0,20.0676,20.0907,20.0446,20.083,58800.0
2015-04-07 11:30:00,26.16,26.18,26.14,26.16,69200.0,20.0907,20.106,20.0753,20.0907,69200.0
2015-04-07 11:40:00,26.16,26.16,26.13,26.14,77200.0,20.0907,20.0907,20.0676,20.0753,77200.0
2015-04-07 11:50:00,26.14,26.14,26.1,26.11,71600.0,20.0753,20.0753,20.0446,20.0523,71600.0
2015-04-07 12:00:00,26.11,26.15,26.1,26.1,49200.0,20.0523,20.083,20.0446,20.0446,49200.0
2015-04-07 12:10:00,26.11,26.12,26.1,26.11,86800.0,20.0523,20.06,20.0446,20.0523,86800.0
2015-04-07 12:20:00,26.11,26.17,26.11,26.16,59600.0,20.0523,20.0984,20.0523,20.0907,59600.0
2015-04-07 12:30:00,26.17,26.17,26.14,26.16,36000.0,20.0984,20.0984,20.0753,20.0907,36000.0
2015-04-07 12:40:00,26.16,26.17,26.11,26.12,38400.0,20.0907,20.0984,20.0523,20.06,38400.0
2015-04-07 12:50:00,26.13,26.13,26.1,26.11,36000.0,20.0676,20.0676,20.0446,20.0523,36000.0
2015-04-07 13:00:00,26.11,26.14,26.11,26.14,55600.0,20.0523,20.0753,20.0523,20.0753,55600.0
2015-04-07 13:10:00,26.14,26.15,26.12,26.14,49600.0,20.0753,20.083,20.06,20.0753,49600.0
2015-04-07 13:20:00,26.14,26.15,26.12,26.13,60400.0,20.0753,20.083,20.06,20.0676,60400.0
2015-04-07 13:30:00,26.13,26.16,26.12,26.15,45200.0,20.0676,20.0907,20.06,20.083,45200.0
2015-04-07 13:40:00,26.15,26.16,26.13,26.14,110800.0,20.083,20.0907,20.0676,20.0753,110800.0
2015-04-07 13:50:00,26.14,26.14,26.11,26.13,51200.0,20.0753,20.0753,20.0523,20.0676,51200.0
2015-04-07 14:00:00,26.13,26.14,26.12,26.13,45200.0,20.0676,20.0753,20.06,20.0676,45200.0
2015-04-07 14:10:00,26.13,26.16,26.13,26.15,58000.0,20.0676,20.0907,20.0676,20.083,58000.0
2015-04-07 14:20:00,26.15,26.2,26.13,26.19,110000.0,20.083,20.1214,20.0676,20.1137,110000.0
2015-04-07 14:30:00,26.18,26.21,26.18,26.21,64400.0,20.106,20.1291,20.106,20.1291,64400.0
2015-04-07 14:40:00,26.21,26.22,26.18,26.18,83600.0,20.1291,20.1368,20.106,20.106,83600.0
2015-04-07 14:50:00,26.18,26.21,26.17,26.18,62400.0,20.106,20.1291,20.0984,20.106,62400.0
2015-04-07 15:00:00,26.18,26.21,26.18,26.19,86400.0,20.106,20.1291,20.106,20.1137,86400.0
2015-04-07 15:10:00,26.19,26.2,26.17,26.19,79600.0,20.1137,20.1214,20.0984,20.1137,79600.0
2015-04-07 15:20:00,26.19,26.19,26.14,26.15,114000.0,20.1137,20.1137,20.0753,20.083,114000.0
2015-04-07 15:30:00,26.15,26.17,26.11,26.12,127200.0,20.083,20.0984,20.0523,20.06,127200.0
2015-04-07 15:40:00,26.11,26.11,26.08,26.09,172000.0,20.0523,20.0523,20.0292,20.0369,172000.0
2015-04-07 15:50:00,26.09,26.09,26.05,26.06,236000.0,20.0369,20.0369,20.0062,20.0139,236000.0
2015-04-08 09:30:00,25.99,26.09,25.9,25.95,272800.0,19.9601,20.0369,19.891,19.9294,272800.0
2015-04-08 09:40:00,25.92,25.98,25.87,25.87,77200.0,19.9064,19.9524,19.868,19.868,77200.0
2015-04-08 09:50:00,25.87,25.9,25.84,25.9,95200.0,19.868,19.891,19.8449,19.891,95200.0
2015-04-08 10:00:00,25.9,25.94,25.87,25.93,46800.0,19.891,19.9217,19.868,19.914,46800.0
2015-04-08 10:10:00,25.92,25.96,25.92,25.96,84400.0,19.9064,19.9371,19.9064,19.9371,84400.0
2015-04-08 10:20:00,25.96,25.98,25.92,25.96,119200.0,19.9371,19.9524,19.9064,19.9371,119200.0
2015-04-08 10:30:00,25.95,25.97,25.91,25.91,48000.0,19.9294,19.9448,19.8987,19.8987,48000.0
2015-04-08 10:40:00,25.9,25.9,25.82,25.84,72000.0,19.891,19.891,19.8296,19.8449,72000.0
2015-04-08 10:50:00,25.84,25.88,25.84,25.87,68000.0,19.8449,19.8756,19.8449,19.868,68000.0
2015-04-08 11:00:00,25.86,25.88,25.85,25.87,76000.0,19.8603,19.8756,19.8526,19.868,76000.0
2015-04-08 11:10:00,25.88,25.93,25.88,25.93,57600.0,19.8756,19.914,19.8756,19.914,57600.0
2015-04-08 11:20:00,25.92,25.93,25.9,25.93,89200.0,19.9064,19.914,19.891,19.914,89200.0
2015-04-08 11:30:00,25.93,25.96,25.92,25.95,62800.0,19.914,19.9371,19.9064,19.9294,62800.0
2015-04-08 11:40:00,25.95,26.03,25.95,25.97,86000.0,19.9294,19.9908,19.9294,19.9448,86000.0
2015-04-08 11:50:00,25.97,25.97,25.92,25.94,51200.0,19.9448,19.9448,19.9064,19.9217,51200.0
2015-04-08 12:00:00,25.94,25.96,25.93,25.94,123600.0,19.9217,19.9371,19.914,19.9217,123600.0
2015-04-08 12:10:00,25.94,25.96,25.93,25.96,82400.0,19.9217,19.9371,19.914,19.9371,82400.0
2015-04-08 12:20:00,25.97,25.97,25.92,25.93,29600.0,19.9448,19.9448,19.9064,19.914,29600.0
2015-04-08 12:30:00,25.92,25.96,25.91,25.93,48400.0,19.9064,19.9371,19.8987,19.914,48400.0
2015-04-08 12:40:00,25.93,25.99,25.93,25.98,32800.0,19.914,19.9601,19.914,19.9524,32800.0
2015-04-08 12:50:00,25.98,25.98,25.96,25.97,20800.0,19.9524,19.9524,19.9371,19.9448,20800.0
2015-04-08 13:00:00,25.97,26.0,25.97,26.0,26800.0,19.9448,19.9678,19.9448,19.9678,26800.0
2015-04-08 13:10:00,26.0,26.02,25.93,25.95,46800.0,19.9678,19.9832,19.914,19.9294,46800.0
2015-04-08 13:20:00,25.95,25.97,25.93,25.96,33200.0,19.9294,19.9448,19.914,19.9371,33200.0
2015-04-08 13:30:00,25.96,25.97,25.95,25.95,36400.0,19.9371,19.9448,19.9294,19.9294,36400.0
2015-04-08 13:40:00,25.95,25.98,25.94,25.97,47600.0,19.9294,19.9524,19.9217,19.9448,47600.0
2015-04-08 13:50:00,25.97,26.0,25.97,26.0,41600.0,19.9448,19.9678,19.9448,19.9678,41600.0
2015-04-08 14:00:00,26.0,26.0,25.88,25.88,90800.0,19.9678,19.9678,19.8756,19.8756,90800.0
2015-04-08 14:10:00,25.89,26.01,25.88,25.98,48000.0,19.8833,19.9755,19.8756,19.9524,48000.0
2015-04-08 14:20:00,25.99,26.02,25.97,25.97,59200.0,19.9601,19.9832,19.9448,19.9448,59200.0
2015-04-08 14:30:00,25.98,26.01,25.97,26.0,71200.0,19.9524,19.9755,19.9448,19.9678,71200.0
2015-04-08 14:40:00,25.99,26.03,25.99,26.03,69200.0,19.9601,19.9908,19.9601,19.9908,69200.0
2015-04-08 14:50:00,26.04,26.04,25.98,26.02,114800.0,19.9985,19.9985,19.9524,19.9832,114800.0
2015-04-08 15:00:00,26.02,26.03,25.98,25.98,108000.0,19.9832,19.9908,19.9524,19.9524,108000.0
2015-04-08 15:10:00,25.98,25.99,25.94,25.95,60800.0,19.9524,19.9601,19.9217,19.9294,60800.0
2015-04-08 15:20:00,25.95,25.99,25.94,25.97,110000.0,19.9294,19.9601,19.9217,19.9448,110000.0
2015-04-08 15:30:00,25.97,25.99,25.96,25.98,191200.0,19.9448,19.9601,19.9371,19.9524,191200.0
2015-04-08 15:40:00,25.99,26.02,25.96,25.97,383600.0,19.9601,19.9832,19.9371,19.9448,383600.0
2015-04-08 15:50:00,25.97,26.01,25.96,26.0,402400.0,19.9448,19.9755,19.9371,19.9678,402400.0
2015-04-09 09:30:00,25.97,25.97,25.78,25.87,126400.0,19.9448,19.9448,19.7988,19.868,126400.0
2015-04-09 09:40:00,25.86,25.87,25.79,25.79,59600.0,19.8603,19.868,19.8065,19.8065,59600.0
2015-04-09 09:50:00,25.79,25.83,25.76,25.83,102800.0,19.8065,19.8372,19.7835,19.8372,102800.0
2015-04-09 10:00:00,25.84,25.91,25.82,25.83,49600.0,19.8449,19.8987,19.8296,19.8372,49600.0
2015-04-09 10:10:00,25.83,25.87,25.8,25.8,74800.0,19.8372,19.868,19.8142,19.8142,74800.0
2015-04-09 10:20:00,25.8,25.82,25.75,25.77,70400.0,19.8142,19.8296,19.7758,19.7912,70400.0
2015-04-09 10:30:00,25.78,25.79,25.74,25.75,145200.0,19.7988,19.8065,19.7681,19.7758,145200.0
2015-04-09 10:40:00,25.76,25.78,25.75,25.78,84400.0,19.7835,19.7988,19.7758,19.7988,84400.0
2015-04-09 10:50:00,25.78,25.84,25.77,25.84,78000.0,19.7988,19.8449,19.7912,19.8449,78000.0
2015-04-09 11:00:00,25.83,25.84,25.8,25.81,89200.0,19.8372,19.8449,19.8142,19.8219,89200.0
2015-04-09 11:10:00,25.81,25.84,25.8,25.82,84800.0,19.8219,19.8449,19.8142,19.8296,84800.0
2015-04-09 11:20:00,25.82,25.86,25.8,25.86,72400.0,19.8296,19.8603,19.8142,19.8603,72400.0
2015-04-09 11:30:00,25.86,25.93,25.86,25.92,74000.0,19.8603,19.914,19.8603,19.9064,74000.0
2015-04-09 11:40:00,25.92,25.94,25.9,25.92,76400.0,19.9064,19.9217,19.891,19.9064,76400.0
2015-04-09 11:50:00,25.92,25.93,25.89,25.89,60800.0,19.9064,19.914,19.8833,19.8833,60800.0
2015-04-09 12:00:00,25.89,25.91,25.88,25.88,75200.0,19.8833,19.8987,19.8756,19.8756,75200.0
2015-04-09 12:10:00,25.88,25.91,25.85,25.9,59200.0,19.8756,19.8987,19.8526,19.891,59200.0
2015-04-09 12:20:00,25.91,25.94,25.89,25.93,47200.0,19.8987,19.9217,19.8833,19.914,47200.0
2015-04-09 12:30:00,25.93,25.95,25.92,25.94,60000.0,19.914,19.9294,19.9064,19.9217,60000.0
2015-04-09 12:40:00,25.94,25.95,25.9,25.91,48400.0,19.9217,19.9294,19.891,19.8987,48400.0
2015-04-09 12:50:00,25.91,25.95,25.9,25.95,34000.0,19.8987,19.9294,19.891,19.9294,34000.0
2015-04-09 13:00:00,25.95,25.96,25.89,25.91,50800.0,19.9294,19.9371,19.8833,19.8987,50800.0
2015-04-09 13:10:00,25.91,25.92,25.89,25.92,63200.0,19.8987,19.9064,19.8833,19.9064,63200.0
2015-04-09 13:20:00,25.92,25.94,25.92,25.92,63600.0,19.9064,19.9217,19.9064,19.9064,63600.0
2015-04-09 13:30:00,25.92,25.92,25.88,25.88,67600.0,19.9064,19.9064,19.8756,19.8756,67600.0
2015-04-09 13:40:00,25.88,25.9,25.87,25.9,75200.0,19.8756,19.891,19.868,19.891,75200.0
2015-04-09 13:50:00,25.9,25.91,25.88,25.88,53600.0,19.891,19.8987,19.8756,19.8756,53600.0
2015-04-09 14:00:00,25.89,25.9,25.86,25.88,146400.0,19.8833,19.891,19.8603,19.8756,146400.0
2015-04-09 14:10:00,25.89,25.91,25.86,25.86,65200.0,19.8833,19.8987,19.8603,19.8603,65200.0
2015-04-09 14:20:00,25.85,25.87,25.83,25.84,66000.0,19.8526,19.868,19.8372,19.8449,66000.0
2015-04-09 14:30:00,25.83,25.91,25.83,25.91,68800.0,19.8372,19.8987,19.8372,19.8987,68800.0
2015-04-09 14:40:00,25.92,25.92,25.86,25.86,81600.0,19.9064,19.9064,19.8603,19.8603,81600.0
2015-04-09 14:50:00,25.86,25.92,25.86,25.91,69600.0,19.8603,19.9064,19.8603,19.8987,69600.0
2015-04-09 15:00:00,25.91,25.95,25.91,25.94,97200.0,19.8987,19.9294,19.8987,19.9217,97200.0
2015-04-09 15:10:00,25.94,26.02,25.94,25.99,127600.0,19.9217,19.9832,19.9217,19.9601,127600.0
2015-04-09 15:20:00,25.99,26.0,25.96,26.0,140000.0,19.9601,19.9678,19.9371,19.9678,140000.0
2015-04-09 15:30:00,26.0,26.0,25.95,25.97,155200.0,19.9678,19.9678,19.9294,19.9448,155200.0
2015-04-09 15:40:00,25.97,25.99,25.95,25.98,258000.0,19.9448,19.9601,19.9294,19.9524,258000.0
2015-04-09 15:50:00,25.98,26.03,25.98,26.0,693200.0,19.9524,19.9908,19.9524,19.9678,693200.0
2015-04-10 09:30:00,26.07,26.16,26.0,26.05,134400.0,20.0216,20.0907,19.9678,20.0062,134400.0
2015-04-10 09:40:00,26.06,26.08,25.99,26.04,62400.0,20.0139,20.0292,19.9601,19.9985,62400.0
2015-04-10 09:50:00,26.04,26.05,25.98,26.01,38400.0,19.9985,20.0062,19.9524,19.9755,38400.0
2015-04-10 10:00:00,26.02,26.07,26.0,26.05,44000.0,19.9832,20.0216,19.9678,20.0062,44000.0
2015-04-10 10:10:00,26.06,26.13,26.04,26.12,75600.0,20.0139,20.0676,19.9985,20.06,75600.0
2015-04-10 10:20:00,26.12,26.16,26.11,26.12,47200.0,20.06,20.0907,20.0523,20.06,47200.0
2015-04-10 10:30:00,26.12,26.21,26.12,26.2,122000.0,20.06,20.1291,20.06,20.1214,122000.0
2015-04-10 10:40:00,26.21,26.28,26.21,26.27,179200.0,20.1291,20.1828,20.1291,20.1752,179200.0
2015-04-10 10:50:00,26.26,26.29,26.22,26.22,80000.0,20.1675,20.1905,20.1368,20.1368,80000.0
2015-04-10 11:00:00,26.22,26.27,26.22,26.23,66000.0,20.1368,20.1752,20.1368,20.1444,66000.0
2015-04-10 11:10:00,26.23,26.26,26.2,26.21,50400.0,20.1444,20.1675,20.1214,20.1291,50400.0
2015-04-10 11:20:00,26.21,26.24,26.21,26.24,50400.0,20.1291,20.1521,20.1291,20.1521,50400.0
2015-04-10 11:30:00,26.24,26.25,26.22,26.23,72800.0,20.1521,20.1598,20.1368,20.1444,72800.0
2015-04-10 11:40:00,26.23,26.26,26.22,26.25,86800.0,20.1444,20.1675,20.1368,20.1598,86800.0
2015-04-10 11:50:00,26.24,26.27,26.21,26.22,45200.0,20.1521,20.1752,20.1291,20.1368,45200.0
2015-04-10 12:00:00,26.22,26.24,26.22,26.23,38800.0,20.1368,20.1521,20.1368,20.1444,38800.0
2015-04-10 12:10:00,26.23,26.23,26.2,26.21,35600.0,20.1444,20.1444,20.1214,20.1291,35600.0
2015-04-10 12:20:00,26.21,26.21,26.18,26.19,47200.0,20.1291,20.1291,20.106,20.1137,47200.0
2015-04-10 12:30:00,26.18,26.22,26.18,26.22,28000.0,20.106,20.1368,20.106,20.1368,28000.0
2015-04-10 12:40:00,26.22,26.23,26.2,26.2,30800.0,20.1368,20.1444,20.1214,20.1214,30800.0
2015-04-10 12:50:00,26.2,26.21,26.18,26.19,28000.0,20.1214,20.1291,20.106,20.1137,28000.0
2015-04-10 13:00:00,26.18,26.22,26.18,26.22,46400.0,20.106,20.1368,20.106,20.1368,46400.0
2015-04-10 13:10:00,26.22,26.23,26.19,26.19,24400.0,20.1368,20.1444,20.1137,20.1137,24400.0
2015-04-10 13:20:00,26.2,26.2,26.16,26.18,65200.0,20.1214,20.1214,20.0907,20.106,65200.0
2015-04-10 13:30:00,26.19,26.2,26.17,26.2,44400.0,20.1137,20.1214,20.0984,20.1214,44400.0
2015-04-10 13:40:00,26.19,26.22,26.19,26.2,20000.0,20.1137,20.1368,20.1137,20.1214,20000.0
2015-04-10 13:50:00,26.2,26.21,26.16,26.19,44800.0,20.1214,20.1291,20.0907,20.1137,44800.0
2015-04-10 14:00:00,26.19,26.19,26.17,26.19,35600.0,20.1137,20.1137,20.0984,20.1137,35600.0
2015-04-10 14:10:00,26.19,26.21,26.18,26.18,30800.0,20.1137,20.1291,20.106,20.106,30800.0
2015-04-10 14:20:00,26.17,26.18,26.15,26.16,32400.0,20.0984,20.106,20.083,20.0907,32400.0
2015-04-10 14:30:00,26.16,26.17,26.14,26.14,34000.0,20.0907,20.0984,20.0753,20.0753,34000.0
2015-04-10 14:40:00,26.14,26.17,26.13,26.16,29600.0,20.0753,20.0984,20.0676,20.0907,29600.0
2015-04-10 14:50:00,26.15,26.17,26.14,26.16,34000.0,20.083,20.0984,20.0753,20.0907,34000.0
2015-04-10 15:00:00,26.16,26.18,26.16,26.17,103600.0,20.0907,20.106,20.0907,20.0984,103600.0
2015-04-10 15:10:00,26.16,26.17,26.12,26.13,109600.0,20.0907,20.0984,20.06,20.0676,109600.0
2015-04-10 15:20:00,26.12,26.16,26.12,26.16,52400.0,20.06,20.0907,20.06,20.0907,52400.0
2015-04-10 15:30:00,26.16,26.19,26.15,26.18,95600.0,20.0907,20.1137,20.083,20.106,95600.0
2015-04-10 15:40:00,26.18,26.21,26.18,26.2,126800.0,20.106,20.1291,20.106,20.1214,126800.0
2015-04-10 15:50:00,26.2,26.23,26.19,26.22,264800.0,20.1214,20.1444,20.1137,20.1368,264800.0
2015-04-13 09:30:00,26.12,26.21,26.07,26.12,153200.0,20.06,20.1291,20.0216,20.06,153200.0
2015-04-13 09:40:00,26.12,26.12,26.04,26.06,134400.0,20.06,20.06,19.9985,20.0139,134400.0
2015-04-13 09:50:00,26.07,26.09,26.06,26.07,106400.0,20.0216,20.0369,20.0139,20.0216,106400.0
2015-04-13 10:00:00,26.08,26.09,26.06,26.07,82000.0,20.0292,20.0369,20.0139,20.0216,82000.0
2015-04-13 10:10:00,26.08,26.08,26.04,26.06,32000.0,20.0292,20.0292,19.9985,20.0139,32000.0
2015-04-13 10:20:00,26.05,26.09,26.05,26.09,34000.0,20.0062,20.0369,20.0062,20.0369,34000.0
2015-04-13 10:30:00,26.09,26.11,26.08,26.09,97600.0,20.0369,20.0523,20.0292,20.0369,97600.0
2015-04-13 10:40:00,26.09,26.11,26.08,26.1,58800.0,20.0369,20.0523,20.0292,20.0446,58800.0
2015-04-13 10:50:00,26.11,26.13,26.09,26.11,48800.0,20.0523,20.0676,20.0369,20.0523,48800.0
2015-04-13 11:00:00,26.11,26.16,26.1,26.15,48400.0,20.0523,20.0907,20.0446,20.083,48400.0
2015-04-13 11:10:00,26.16,26.18,26.15,26.16,53600.0,20.0907,20.106,20.083,20.0907,53600.0
2015-04-13 11:20:00,26.17,26.17,26.13,26.13,90800.0,20.0984,20.0984,20.0676,20.0676,90800.0
2015-04-13 11:30:00,26.13,26.16,26.11,26.13,76400.0,20.0676,20.0907,20.0523,20.0676,76400.0
2015-04-13 11:40:00,26.13,26.14,26.09,26.09,60000.0,20.0676,20.0753,20.0369,20.0369,60000.0
2015-04-13 11:50:00,26.1,26.1,26.04,26.05,55200.0,20.0446,20.0446,19.9985,20.0062,55200.0
2015-04-13 12:00:00,26.05,26.07,26.04,26.04,61200.0,20.0062,20.0216,19.9985,19.9985,61200.0
2015-04-13 12:10:00,26.05,26.05,26.01,26.02,38400.0,20.0062,20.0062,19.9755,19.9832,38400.0
2015-04-13 12:20:00,26.02,26.03,25.97,25.97,46800.0,19.9832,19.9908,19.9448,19.9448,46800.0
2015-04-13 12:30:00,25.98,26.01,25.97,26.0,45200.0,19.9524,19.9755,19.9448,19.9678,45200.0
2015-04-13 12:40:00,26.01,26.02,26.0,26.01,42000.0,19.9755,19.9832,19.9678,19.9755,42000.0
2015-04-13 12:50:00,26.0,26.01,25.99,26.0,38800.0,19.9678,19.9755,19.9601,19.9678,38800.0
2015-04-13 13:00:00,26.01,26.02,25.97,25.97,56800.0,19.9755,19.9832,19.9448,19.9448,56800.0
2015-04-13 13:10:00,25.98,25.98,25.95,25.98,64800.0,19.9524,19.9524,19.9294,19.9524,64800.0
2015-04-13 13:20:00,25.98,26.0,25.97,25.98,52800.0,19.9524,19.9678,19.9448,19.9524,52800.0
2015-04-13 13:30:00,25.97,26.02,25.97,26.01,93600.0,19.9448,19.9832,19.9448,19.9755,93600.0
2015-04-13 13:40:00,26.01,26.01,25.98,25.99,43600.0,19.9755,19.9755,19.9524,19.9601,43600.0
2015-04-13 13:50:00,25.99,26.04,25.99,26.04,44000.0,19.9601,19.9985,19.9601,19.9985,44000.0
2015-04-13 14:00:00,26.04,26.05,26.02,26.03,45200.0,19.9985,20.0062,19.9832,19.9908,45200.0
2015-04-13 14:10:00,26.04,26.05,26.02,26.03,74000.0,19.9985,20.0062,19.9832,19.9908,74000.0
2015-04-13 14:20:00,26.03,26.05,26.02,26.04,58400.0,19.9908,20.0062,19.9832,19.9985,58400.0
2015-04-13 14:30:00,26.04,26.06,26.02,26.05,56400.0,19.9985,20.0139,19.9832,20.0062,56400.0
2015-04-13 14:40:00,26.05,26.06,26.02,26.02,59200.0,20.0062,20.0139,19.9832,19.9832,59200.0
2015-04-13 14:50:00,26.0,26.01,25.96,25.97,87200.0,19.9678,19.9755,19.9371,19.9448,87200.0
2015-04-13 15:00:00,25.97,26.02,25.96,26.02,144400.0,19.9448,19.9832,19.9371,19.9832,144400.0
2015-04-13 15:10:00,26.02,26.03,26.0,26.0,128800.0,19.9832,19.9908,19.9678,19.9678,128800.0
2015-04-13 15:20:00,26.01,26.01,25.96,25.98,223200.0,19.9755,19.9755,19.9371,19.9524,223200.0
2015-04-13 15:30:00,25.97,25.98,25.95,25.96,267200.0,19.9448,19.9524,19.9294,19.9371,267200.0
2015-04-13 15:40:00,25.95,25.98,25.94,25.95,202000.0,19.9294,19.9524,19.9217,19.9294,202000.0
2015-04-13 15:50:00,25.95,25.95,25.91,25.93,236000.0,19.9294,19.9294,19.8987,19.914,236000.0
2015-04-14 09:30:00,26.04,26.14,26.0,26.1,172800.0,19.9985,20.0753,19.9678,20.0446,172800.0
2015-04-14 09:40:00,26.12,26.14,26.06,26.07,38400.0,20.06,20.0753,20.0139,20.0216,38400.0
2015-04-14 09:50:00,26.08,26.09,26.01,26.06,39600.0,20.0292,20.0369,19.9755,20.0139,39600.0
2015-04-14 10:00:00,26.05,26.07,25.98,26.02,51200.0,20.0062,20.0216,19.9524,19.9832,51200.0
2015-04-14 10:10:00,26.02,26.06,26.0,26.05,83200.0,19.9832,20.0139,19.9678,20.0062,83200.0
2015-04-14 10:20:00,26.05,26.09,26.05,26.07,82000.0,20.0062,20.0369,20.0062,20.0216,82000.0
2015-04-14 10:30:00,26.08,26.1,26.06,26.1,50400.0,20.0292,20.0446,20.0139,20.0446,50400.0
2015-04-14 10:40:00,26.09,26.12,26.07,26.11,112800.0,20.0369,20.06,20.0216,20.0523,112800.0
2015-04-14 10:50:00,26.11,26.13,26.09,26.1,38000.0,20.0523,20.0676,20.0369,20.0446,38000.0
2015-04-14 11:00:00,26.09,26.09,26.06,26.07,63600.0,20.0369,20.0369,20.0139,20.0216,63600.0
2015-04-14 11:10:00,26.07,26.17,26.07,26.14,80400.0,20.0216,20.0984,20.0216,20.0753,80400.0
2015-04-14 11:20:00,26.13,26.15,26.13,26.14,42400.0,20.0676,20.083,20.0676,20.0753,42400.0
2015-04-14 11:30:00,26.13,26.16,26.13,26.13,32400.0,20.0676,20.0907,20.0676,20.0676,32400.0
2015-04-14 11:40:00,26.13,26.16,26.13,26.14,36800.0,20.0676,20.0907,20.0676,20.0753,36800.0
2015-04-14 11:50:00,26.14,26.18,26.14,26.17,44000.0,20.0753,20.106,20.0753,20.0984,44000.0
2015-04-14 12:00:00,26.17,26.19,26.16,26.18,47200.0,20.0984,20.1137,20.0907,20.106,47200.0
2015-04-14 12:10:00,26.18,26.19,26.17,26.18,46400.0,20.106,20.1137,20.0984,20.106,46400.0
2015-04-14 12:20:00,26.18,26.19,26.17,26.18,35600.0,20.106,20.1137,20.0984,20.106,35600.0
2015-04-14 12:30:00,26.18,26.2,26.18,26.18,53200.0,20.106,20.1214,20.106,20.106,53200.0
2015-04-14 12:40:00,26.18,26.19,26.15,26.16,73600.0,20.106,20.1137,20.083,20.0907,73600.0
2015-04-14 12:50:00,26.16,26.18,26.15,26.16,53600.0,20.0907,20.106,20.083,20.0907,53600.0
2015-04-14 13:00:00,26.15,26.15,26.12,26.13,36800.0,20.083,20.083,20.06,20.0676,36800.0
2015-04-14 13:10:00,26.13,26.16,26.11,26.12,69600.0,20.0676,20.0907,20.0523,20.06,69600.0
2015-04-14 13:20:00,26.11,26.12,26.09,26.1,34800.0,20.0523,20.06,20.0369,20.0446,34800.0
2015-04-14 13:30:00,26.11,26.12,26.1,26.11,48000.0,20.0523,20.06,20.0446,20.0523,48000.0
2015-04-14 13:40:00,26.11,26.16,26.11,26.14,61600.0,20.0523,20.0907,20.0523,20.0753,61600.0
2015-04-14 13:50:00,26.14,26.18,26.14,26.17,48000.0,20.0753,20.106,20.0753,20.0984,48000.0
2015-04-14 14:00:00,26.17,26.17,26.13,26.13,29600.0,20.0984,20.0984,20.0676,20.0676,29600.0
2015-04-14 14:10:00,26.13,26.13,26.11,26.11,47200.0,20.0676,20.0676,20.0523,20.0523,47200.0
2015-04-14 14:20:00,26.11,26.13,26.1,26.13,84800.0,20.0523,20.0676,20.0446,20.0676,84800.0
2015-04-14 14:30:00,26.14,26.14,26.07,26.08,63600.0,20.0753,20.0753,20.0216,20.0292,63600.0
2015-04-14 14:40:00,26.08,26.11,26.08,26.1,54800.0,20.0292,20.0523,20.0292,20.0446,54800.0
2015-04-14 14:50:00,26.11,26.13,26.09,26.11,100400.0,20.0523,20.0676,20.0369,20.0523,100400.0
2015-04-14 15:00:00,26.11,26.14,26.11,26.11,100800.0,20.0523,20.0753,20.0523,20.0523,100800.0
2015-04-14 15:10:00,26.11,26.13,26.11,26.13,63600.0,20.0523,20.0676,20.0523,20.0676,63600.0
2015-04-14 15:20:00,26.12,26.13,26.1,26.11,132800.0,20.06,20.0676,20.0446,20.0523,132800.0
2015-04-14 15:30:00,26.11,26.13,26.1,26.1,101200.0,20.0523,20.0676,20.0446,20.0446,101200.0
2015-04-14 15:40:00,26.1,26.11,26.08,26.09,175600.0,20.0446,20.0523,20.0292,20.0369,175600.0
2015-04-14 15:50:00,26.1,26.1,26.07,26.1,295600.0,20.0446,20.0446,20.0216,20.0446,295600.0
2015-04-15 09:30:00,26.16,26.4,26.14,26.35,175200.0,20.0907,20.275,20.0753,20.2366,175200.0
2015-04-15 09:40:00,26.37,26.39,26.3,26.38,78000.0,20.252,20.2673,20.1982,20.2596,78000.0
2015-04-15 09:50:00,26.4,26.41,26.29,26.29,63200.0,20.275,20.2827,20.1905,20.1905,63200.0
2015-04-15 10:00:00,26.29,26.33,26.27,26.31,72800.0,20.1905,20.2212,20.1752,20.2059,72800.0
2015-04-15 10:10:00,26.3,26.34,26.3,26.33,89600.0,20.1982,20.2289,20.1982,20.2212,89600.0
2015-04-15 10:20:00,26.33,26.36,26.32,26.33,87200.0,20.2212,20.2443,20.2136,20.2212,87200.0
2015-04-15 10:30:00,26.33,26.33,26.29,26.29,70000.0,20.2212,20.2212,20.1905,20.1905,70000.0
2015-04-15 10:40:00,26.28,26.29,26.23,26.24,49200.0,20.1828,20.1905,20.1444,20.1521,49200.0
2015-04-15 10:50:00,26.24,26.25,26.22,26.23,46000.0,20.1521,20.1598,20.1368,20.1444,46000.0
2015-04-15 11:00:00,26.23,26.27,26.2,26.2,155600.0,20.1444,20.1752,20.1214,20.1214,155600.0
2015-04-15 11:10:00,26.2,26.2,26.17,26.18,75200.0,20.1214,20.1214,20.0984,20.106,75200.0
2015-04-15 11:20:00,26.17,26.17,26.11,26.14,82800.0,20.0984,20.0984,20.0523,20.0753,82800.0
2015-04-15 11:30:00,26.14,26.15,26.11,26.13,85200.0,20.0753,20.083,20.0523,20.0676,85200.0
2015-04-15 11:40:00,26.12,26.15,26.12,26.14,72800.0,20.06,20.083,20.06,20.0753,72800.0
2015-04-15 11:50:00,26.15,26.2,26.15,26.18,54800.0,20.083,20.1214,20.083,20.106,54800.0
2015-04-15 12:00:00,26.17,26.18,26.16,26.17,105600.0,20.0984,20.106,20.0907,20.0984,105600.0
2015-04-15 12:10:00,26.18,26.19,26.17,26.18,73200.0,20.106,20.1137,20.0984,20.106,73200.0
2015-04-15 12:20:00,26.18,26.23,26.18,26.23,33600.0,20.106,20.1444,20.106,20.1444,33600.0
2015-04-15 12:30:00,26.23,26.23,26.18,26.2,32800.0,20.1444,20.1444,20.106,20.1214,32800.0
2015-04-15 12:40:00,26.2,26.23,26.2,26.23,45600.0,20.1214,20.1444,20.1214,20.1444,45600.0
2015-04-15 12:50:00,26.23,26.23,26.21,26.22,60800.0,20.1444,20.1444,20.1291,20.1368,60800.0
2015-04-15 13:00:00,26.22,26.25,26.21,26.21,38800.0,20.1368,20.1598,20.1291,20.1291,38800.0
2015-04-15 13:10:00,26.21,26.23,26.2,26.2,36000.0,20.1291,20.1444,20.1214,20.1214,36000.0
2015-04-15 13:20:00,26.21,26.25,26.2,26.25,44000.0,20.1291,20.1598,20.1214,20.1598,44000.0
2015-04-15 13:30:00,26.25,26.26,26.2,26.2,57200.0,20.1598,20.1675,20.1214,20.1214,57200.0
2015-04-15 13:40:00,26.21,26.22,26.19,26.2,58000.0,20.1291,20.1368,20.1137,20.1214,58000.0
2015-04-15 13:50:00,26.2,26.22,26.2,26.21,36800.0,20.1214,20.1368,20.1214,20.1291,36800.0
2015-04-15 14:00:00,26.21,26.22,26.2,26.21,51600.0,20.1291,20.1368,20.1214,20.1291,51600.0
2015-04-15 14:10:00,26.2,26.21,26.19,26.2,50400.0,20.1214,20.1291,20.1137,20.1214,50400.0
2015-04-15 14:20:00,26.2,26.2,26.17,26.18,74800.0,20.1214,20.1214,20.0984,20.106,74800.0
2015-04-15 14:30:00,26.18,26.19,26.14,26.15,90000.0,20.106,20.1137,20.0753,20.083,90000.0
2015-04-15 14:40:00,26.16,26.16,26.13,26.15,150400.0,20.0907,20.0907,20.0676,20.083,150400.0
2015-04-15 14:50:00,26.15,26.15,26.11,26.12,144400.0,20.083,20.083,20.0523,20.06,144400.0
2015-04-15 15:00:00,26.12,26.13,26.11,26.12,143600.0,20.06,20.0676,20.0523,20.06,143600.0
2015-04-15 15:10:00,26.11,26.12,26.09,26.11,151600.0,20.0523,20.06,20.0369,20.0523,151600.0
2015-04-15 15:20:00,26.11,26.13,26.09,26.13,79200.0,20.0523,20.0676,20.0369,20.0676,79200.0
2015-04-15 15:30:00,26.13,26.14,26.09,26.09,146000.0,20.0676,20.0753,20.0369,20.0369,146000.0
2015-04-15 15:40:00,26.09,26.1,26.04,26.07,252000.0,20.0369,20.0446,19.9985,20.0216,252000.0
2015-04-15 15:50:00,26.07,26.08,26.05,26.06,777600.0,20.0216,20.0292,20.0062,20.0139,777600.0
2015-04-16 09:30:00,25.95,25.98,25.85,25.88,186000.0,19.9294,19.9524,19.8526,19.8756,186000.0
2015-04-16 09:40:00,25.88,25.89,25.82,25.84,64000.0,19.8756,19.8833,19.8296,19.8449,64000.0
2015-04-16 09:50:00,25.84,25.85,25.74,25.76,126400.0,19.8449,19.8526,19.7681,19.7835,126400.0
2015-04-16 10:00:00,25.76,25.85,25.75,25.77,204800.0,19.7835,19.8526,19.7758,19.7912,204800.0
2015-04-16 10:10:00,25.78,25.82,25.76,25.8,99600.0,19.7988,19.8296,19.7835,19.8142,99600.0
2015-04-16 10:20:00,25.79,25.84,25.75,25.82,129600.0,19.8065,19.8449,19.7758,19.8296,129600.0
2015-04-16 10:30:00,25.82,25.91,25.81,25.9,153200.0,19.8296,19.8987,19.8219,19.891,153200.0
2015-04-16 10:40:00,25.91,25.93,25.89,25.91,73200.0,19.8987,19.914,19.8833,19.8987,73200.0
2015-04-16 10:50:00,25.91,25.95,25.9,25.9,90800.0,19.8987,19.9294,19.891,19.891,90800.0
2015-04-16 11:00:00,25.9,25.91,25.88,25.91,94000.0,19.891,19.8987,19.8756,19.8987,94000.0
2015-04-16 11:10:00,25.91,25.93,25.9,25.92,96400.0,19.8987,19.914,19.891,19.9064,96400.0
2015-04-16 11:20:00,25.92,25.93,25.89,25.89,98800.0,19.9064,19.914,19.8833,19.8833,98800.0
2015-04-16 11:30:00,25.9,25.91,25.87,25.9,266000.0,19.891,19.8987,19.868,19.891,266000.0
2015-04-16 11:40:00,25.9,25.9,25.87,25.9,99200.0,19.891,19.891,19.868,19.891,99200.0
2015-04-16 11:50:00,25.89,25.91,25.89,25.9,118000.0,19.8833,19.8987,19.8833,19.891,118000.0
2015-04-16 12:00:00,25.9,25.96,25.9,25.95,114400.0,19.891,19.9371,19.891,19.9294,114400.0
2015-04-16 12:10:00,25.95,25.97,25.94,25.94,79200.0,19.9294,19.9448,19.9217,19.9217,79200.0
2015-04-16 12:20:00,25.94,25.95,25.92,25.93,71200.0,19.9217,19.9294,19.9064,19.914,71200.0
2015-04-16 12:30:00,25.93,25.98,25.93,25.97,84000.0,19.914,19.9524,19.914,19.9448,84000.0
2015-04-16 12:40:00,25.97,26.01,25.96,25.99,58000.0,19.9448,19.9755,19.9371,19.9601,58000.0
2015-04-16 12:50:00,25.99,26.01,25.97,26.01,67600.0,19.9601,19.9755,19.9448,19.9755,67600.0
2015-04-16 13:00:00,26.0,26.01,25.96,25.96,65600.0,19.9678,19.9755,19.9371,19.9371,65600.0
2015-04-16 13:10:00,25.96,26.0,25.96,26.0,42800.0,19.9371,19.9678,19.9371,19.9678,42800.0
2015-04-16 13:20:00,26.01,26.05,26.0,26.0,57600.0,19.9755,20.0062,19.9678,19.9678,57600.0
2015-04-16 13:30:00,26.0,26.01,25.97,26.0,101600.0,19.9678,19.9755,19.9448,19.9678,101600.0
2015-04-16 13:40:00,26.0,26.07,26.0,26.06,61200.0,19.9678,20.0216,19.9678,20.0139,61200.0
2015-04-16 13:50:00,26.08,26.11,26.07,26.09,181200.0,20.0292,20.0523,20.0216,20.0369,181200.0
2015-04-16 14:00:00,26.1,26.1,26.04,26.04,79200.0,20.0446,20.0446,19.9985,19.9985,79200.0
2015-04-16 14:10:00,26.04,26.06,26.03,26.05,55200.0,19.9985,20.0139,19.9908,20.0062,55200.0
2015-04-16 14:20:00,26.05,26.05,26.03,26.03,106400.0,20.0062,20.0062,19.9908,19.9908,106400.0
2015-04-16 14:30:00,26.03,26.05,26.02,26.04,76800.0,19.9908,20.0062,19.9832,19.9985,76800.0
2015-04-16 14:40:00,26.04,26.05,26.03,26.03,78000.0,19.9985,20.0062,19.9908,19.9908,78000.0
2015-04-16 14:50:00,26.03,26.03,25.99,25.99,175200.0,19.9908,19.9908,19.9601,19.9601,175200.0
2015-04-16 15:00:00,25.99,26.0,25.94,25.95,678000.0,19.9601,19.9678,19.9217,19.9294,678000.0
2015-04-16 15:10:00,25.95,26.0,25.94,25.99,319200.0,19.9294,19.9678,19.9217,19.9601,319200.0
2015-04-16 15:20:00,25.98,25.99,25.92,25.94,104000.0,19.9524,19.9601,19.9064,19.9217,104000.0
2015-04-16 15:30:00,25.94,25.95,25.91,25.93,179600.0,19.9217,19.9294,19.8987,19.914,179600.0
2015-04-16 15:40:00,25.93,25.94,25.91,25.94,240400.0,19.914,19.9217,19.8987,19.9217,240400.0
2015-04-16 15:50:00,25.94,25.96,25.93,25.94,336400.0,19.9217,19.9371,19.914,19.9217,336400.0
2015-04-17 09:30:00,25.82,26.0,25.79,25.97,702800.0,19.8296,19.9678,19.8065,19.9448,702800.0
2015-04-17 09:40:00,25.97,26.06,25.93,26.06,144400.0,19.9448,20.0139,19.914,20.0139,144400.0
2015-04-17 09:50:00,26.05,26.06,25.98,25.98,119600.0,20.0062,20.0139,19.9524,19.9524,119600.0
2015-04-17 10:00:00,25.97,26.02,25.95,25.95,72800.0,19.9448,19.9832,19.9294,19.9294,72800.0
2015-04-17 10:10:00,25.95,25.96,25.86,25.87,62400.0,19.9294,19.9371,19.8603,19.868,62400.0
2015-04-17 10:20:00,25.87,25.91,25.84,25.87,67200.0,19.868,19.8987,19.8449,19.868,67200.0
2015-04-17 10:30:00,25.86,25.93,25.86,25.9,34800.0,19.8603,19.914,19.8603,19.891,34800.0
2015-04-17 10:40:00,25.9,25.95,25.89,25.89,33600.0,19.891,19.9294,19.8833,19.8833,33600.0
2015-04-17 10:50:00,25.88,25.89,25.85,25.85,65600.0,19.8756,19.8833,19.8526,19.8526,65600.0
2015-04-17 11:00:00,25.85,25.85,25.79,25.81,60400.0,19.8526,19.8526,19.8065,19.8219,60400.0
2015-04-17 11:10:00,25.81,25.82,25.79,25.8,190000.0,19.8219,19.8296,19.8065,19.8142,190000.0
2015-04-17 11:20:00,25.8,25.93,25.8,25.91,197200.0,19.8142,19.914,19.8142,19.8987,197200.0
2015-04-17 11:30:00,25.92,25.93,25.85,25.85,62400.0,19.9064,19.914,19.8526,19.8526,62400.0
2015-04-17 11:40:00,25.85,25.9,25.83,25.9,53200.0,19.8526,19.891,19.8372,19.891,53200.0
2015-04-17 11:50:00,25.9,25.91,25.87,25.87,58000.0,19.891,19.8987,19.868,19.868,58000.0
2015-04-17 12:00:00,25.87,25.88,25.85,25.86,47600.0,19.868,19.8756,19.8526,19.8603,47600.0
2015-04-17 12:10:00,25.87,25.89,25.86,25.86,34000.0,19.868,19.8833,19.8603,19.8603,34000.0
2015-04-17 12:20:00,25.86,25.88,25.85,25.85,43200.0,19.8603,19.8756,19.8526,19.8526,43200.0
2015-04-17 12:30:00,25.86,25.89,25.85,25.88,37600.0,19.8603,19.8833,19.8526,19.8756,37600.0
2015-04-17 12:40:00,25.87,25.88,25.84,25.85,37600.0,19.868,19.8756,19.8449,19.8526,37600.0
2015-04-17 12:50:00,25.84,25.86,25.84,25.86,48800.0,19.8449,19.8603,19.8449,19.8603,48800.0
2015-04-17 13:00:00,25.85,25.89,25.85,25.86,67600.0,19.8526,19.8833,19.8526,19.8603,67600.0
2015-04-17 13:10:00,25.87,25.87,25.84,25.85,55200.0,19.868,19.868,19.8449,19.8526,55200.0
2015-04-17 13:20:00,25.85,25.85,25.81,25.82,72800.0,19.8526,19.8526,19.8219,19.8296,72800.0
2015-04-17 13:30:00,25.81,25.81,25.75,25.77,104400.0,19.8219,19.8219,19.7758,19.7912,104400.0
2015-04-17 13:40:00,25.77,25.79,25.75,25.78,78800.0,19.7912,19.8065,19.7758,19.7988,78800.0
2015-04-17 13:50:00,25.78,25.79,25.75,25.79,237600.0,19.7988,19.8065,19.7758,19.8065,237600.0
2015-04-17 14:00:00,25.79,25.81,25.76,25.76,138800.0,19.8065,19.8219,19.7835,19.7835,138800.0
2015-04-17 14:10:00,25.75,25.76,25.7,25.71,83200.0,19.7758,19.7835,19.7374,19.7451,83200.0
2015-04-17 14:20:00,25.71,25.75,25.71,25.75,36800.0,19.7451,19.7758,19.7451,19.7758,36800.0
2015-04-17 14:30:00,25.75,25.75,25.73,25.73,53200.0,19.7758,19.7758,19.7604,19.7604,53200.0
2015-04-17 14:40:00,25.73,25.76,25.72,25.73,161200.0,19.7604,19.7835,19.7528,19.7604,161200.0
2015-04-17 14:50:00,25.73,25.73,25.71,25.71,83600.0,19.7604,19.7604,19.7451,19.7451,83600.0
2015-04-17 15:00:00,25.71,25.73,25.7,25.7,148400.0,19.7451,19.7604,19.7374,19.7374,148400.0
2015-04-17 15:10:00,25.71,25.75,25.71,25.72,137600.0,19.7451,19.7758,19.7451,19.7528,137600.0
2015-04-17 15:20:00,25.72,25.73,25.69,25.72,69600.0,19.7528,19.7604,19.7297,19.7528,69600.0
2015-04-17 15:30:00,25.72,25.81,25.72,25.8,143600.0,19.7528,19.8219,19.7528,19.8142,143600.0
2015-04-17 15:40:00,25.8,25.8,25.77,25.77,179200.0,19.8142,19.8142,19.7912,19.7912,179200.0
2015-04-17 15:50:00,25.77,25.8,25.77,25.79,465200.0,19.7912,19.8142,19.7912,19.8065,465200.0
2015-04-20 09:30:00,25.84,26.23,25.78,26.18,242800.0,19.8449,20.1444,19.7988,20.106,242800.0
2015-04-20 09:40:00,26.2,26.25,26.16,26.17,142800.0,20.1214,20.1598,20.0907,20.0984,142800.0
2015-04-20 09:50:00,26.17,26.25,26.17,26.2,84000.0,20.0984,20.1598,20.0984,20.1214,84000.0
2015-04-20 10:00:00,26.18,26.21,26.16,26.21,54000.0,20.106,20.1291,20.0907,20.1291,54000.0
2015-04-20 10:10:00,26.2,26.22,26.17,26.18,328800.0,20.1214,20.1368,20.0984,20.106,328800.0
2015-04-20 10:20:00,26.19,26.24,26.18,26.23,394000.0,20.1137,20.1521,20.106,20.1444,394000.0
2015-04-20 10:30:00,26.23,26.24,26.2,26.21,204000.0,20.1444,20.1521,20.1214,20.1291,204000.0
2015-04-20 10:40:00,26.21,26.25,26.21,26.25,255600.0,20.1291,20.1598,20.1291,20.1598,255600.0
2015-04-20 10:50:00,26.25,26.26,26.24,26.25,258800.0,20.1598,20.1675,20.1521,20.1598,258800.0
2015-04-20 11:00:00,26.25,26.29,26.24,26.28,148800.0,20.1598,20.1905,20.1521,20.1828,148800.0
2015-04-20 11:10:00,26.28,26.3,26.23,26.29,203200.0,20.1828,20.1982,20.1444,20.1905,203200.0
2015-04-20 11:20:00,26.29,26.29,26.25,26.25,177600.0,20.1905,20.1905,20.1598,20.1598,177600.0
2015-04-20 11:30:00,26.25,26.3,26.25,26.27,194400.0,20.1598,20.1982,20.1598,20.1752,194400.0
2015-04-20 11:40:00,26.27,26.31,26.26,26.29,132400.0,20.1752,20.2059,20.1675,20.1905,132400.0
2015-04-20 11:50:00,26.29,26.3,26.27,26.28,226000.0,20.1905,20.1982,20.1752,20.1828,226000.0
2015-04-20 12:00:00,26.28,26.33,26.26,26.3,155200.0,20.1828,20.2212,20.1675,20.1982,155200.0
2015-04-20 12:10:00,26.3,26.31,26.26,26.26,77200.0,20.1982,20.2059,20.1675,20.1675,77200.0
2015-04-20 12:20:00,26.27,26.28,26.24,26.24,243600.0,20.1752,20.1828,20.1521,20.1521,243600.0
2015-04-20 12:30:00,26.25,26.28,26.24,26.25,76800.0,20.1598,20.1828,20.1521,20.1598,76800.0
2015-04-20 12:40:00,26.25,26.25,26.18,26.2,75600.0,20.1598,20.1598,20.106,20.1214,75600.0
2015-04-20 12:50:00,26.2,26.2,26.17,26.19,74400.0,20.1214,20.1214,20.0984,20.1137,74400.0
2015-04-20 13:00:00,26.2,26.2,26.17,26.17,61600.0,20.1214,20.1214,20.0984,20.0984,61600.0
2015-04-20 13:10:00,26.16,26.16,26.09,26.09,76800.0,20.0907,20.0907,20.0369,20.0369,76800.0
2015-04-20 13:20:00,26.1,26.11,26.07,26.08,70400.0,20.0446,20.0523,20.0216,20.0292,70400.0
2015-04-20 13:30:00,26.08,26.08,26.03,26.05,104000.0,20.0292,20.0292,19.9908,20.0062,104000.0
2015-04-20 13:40:00,26.06,26.07,26.02,26.05,77600.0,20.0139,20.0216,19.9832,20.0062,77600.0
2015-04-20 13:50:00,26.04,26.06,26.03,26.05,87200.0,19.9985,20.0139,19.9908,20.0062,87200.0
2015-04-20 14:00:00,26.05,26.11,26.05,26.11,142400.0,20.0062,20.0523,20.0062,20.0523,142400.0
2015-04-20 14:10:00,26.1,26.11,26.09,26.11,103200.0,20.0446,20.0523,20.0369,20.0523,103200.0
2015-04-20 14:20:00,26.11,26.12,26.1,26.12,109600.0,20.0523,20.06,20.0446,20.06,109600.0
2015-04-20 14:30:00,26.12,26.12,26.07,26.11,78400.0,20.06,20.06,20.0216,20.0523,78400.0
2015-04-20 14:40:00,26.11,26.13,26.1,26.1,74000.0,20.0523,20.0676,20.0446,20.0446,74000.0
2015-04-20 14:50:00,26.1,26.11,26.08,26.11,109200.0,20.0446,20.0523,20.0292,20.0523,109200.0
2015-04-20 15:00:00,26.11,26.13,26.1,26.11,198000.0,20.0523,20.0676,20.0446,20.0523,198000.0
2015-04-20 15:10:00,26.11,26.14,26.11,26.12,164800.0,20.0523,20.0753,20.0523,20.06,164800.0
2015-04-20 15:20:00,26.12,26.12,26.1,26.11,266800.0,20.06,20.06,20.0446,20.0523,266800.0
2015-04-20 15:30:00,26.1,26.12,26.09,26.1,232800.0,20.0446,20.06,20.0369,20.0446,232800.0
2015-04-20 15:40:00,26.1,26.11,26.07,26.1,338000.0,20.0446,20.0523,20.0216,20.0446,338000.0
2015-04-20 15:50:00,26.1,26.14,26.1,26.12,651200.0,20.0446,20.0753,20.0446,20.06,651200.0
2015-04-21 09:30:00,26.13,26.3,26.13,26.25,346400.0,20.0676,20.1982,20.0676,20.1598,346400.0
2015-04-21 09:40:00,26.24,26.26,26.16,26.25,79200.0,20.1521,20.1675,20.0907,20.1598,79200.0
2015-04-21 09:50:00,26.26,26.26,26.13,26.16,72400.0,20.1675,20.1675,20.0676,20.0907,72400.0
2015-04-21 10:00:00,26.15,26.18,26.11,26.16,106400.0,20.083,20.106,20.0523,20.0907,106400.0
2015-04-21 10:10:00,26.16,26.2,26.13,26.14,141600.0,20.0907,20.1214,20.0676,20.0753,141600.0
2015-04-21 10:20:00,26.13,26.15,26.1,26.11,137200.0,20.0676,20.083,20.0446,20.0523,137200.0
2015-04-21 10:30:00,26.11,26.12,26.08,26.11,112000.0,20.0523,20.06,20.0292,20.0523,112000.0
2015-04-21 10:40:00,26.11,26.11,26.06,26.08,74800.0,20.0523,20.0523,20.0139,20.0292,74800.0
2015-04-21 10:50:00,26.08,26.1,26.06,26.08,85200.0,20.0292,20.0446,20.0139,20.0292,85200.0
2015-04-21 11:00:00,26.08,26.11,26.06,26.1,68400.0,20.0292,20.0523,20.0139,20.0446,68400.0
2015-04-21 11:10:00,26.1,26.11,26.06,26.08,186400.0,20.0446,20.0523,20.0139,20.0292,186400.0
2015-04-21 11:20:00,26.08,26.1,26.07,26.07,88000.0,20.0292,20.0446,20.0216,20.0216,88000.0
2015-04-21 11:30:00,26.06,26.08,26.01,26.01,132400.0,20.0139,20.0292,19.9755,19.9755,132400.0
2015-04-21 11:40:00,26.01,26.01,25.93,25.94,189200.0,19.9755,19.9755,19.914,19.9217,189200.0
2015-04-21 11:50:00,25.94,25.96,25.92,25.94,112400.0,19.9217,19.9371,19.9064,19.9217,112400.0
2015-04-21 12:00:00,25.93,25.97,25.93,25.97,114800.0,19.914,19.9448,19.914,19.9448,114800.0
2015-04-21 12:10:00,25.98,25.99,25.95,25.95,68000.0,19.9524,19.9601,19.9294,19.9294,68000.0
2015-04-21 12:20:00,25.95,25.96,25.93,25.95,88800.0,19.9294,19.9371,19.914,19.9294,88800.0
2015-04-21 12:30:00,25.95,25.96,25.9,25.91,109600.0,19.9294,19.9371,19.891,19.8987,109600.0
2015-04-21 12:40:00,25.91,25.91,25.86,25.87,140000.0,19.8987,19.8987,19.8603,19.868,140000.0
2015-04-21 12:50:00,25.88,25.93,25.88,25.92,49600.0,19.8756,19.914,19.8756,19.9064,49600.0
2015-04-21 13:00:00,25.92,25.94,25.91,25.92,179600.0,19.9064,19.9217,19.8987,19.9064,179600.0
2015-04-21 13:10:00,25.91,25.93,25.89,25.91,207200.0,19.8987,19.914,19.8833,19.8987,207200.0
2015-04-21 13:20:00,25.91,25.92,25.9,25.91,84400.0,19.8987,19.9064,19.891,19.8987,84400.0
2015-04-21 13:30:00,25.91,25.92,25.88,25.88,128800.0,19.8987,19.9064,19.8756,19.8756,128800.0
2015-04-21 13:40:00,25.88,25.9,25.87,25.88,206400.0,19.8756,19.891,19.868,19.8756,206400.0
2015-04-21 13:50:00,25.88,25.88,25.83,25.83,65200.0,19.8756,19.8756,19.8372,19.8372,65200.0
2015-04-21 14:00:00,25.83,25.85,25.81,25.84,106400.0,19.8372,19.8526,19.8219,19.8449,106400.0
2015-04-21 14:10:00,25.83,25.86,25.83,25.85,88400.0,19.8372,19.8603,19.8372,19.8526,88400.0
2015-04-21 14:20:00,25.85,25.85,25.82,25.85,111200.0,19.8526,19.8526,19.8296,19.8526,111200.0
2015-04-21 14:30:00,25.85,25.86,25.79,25.8,98800.0,19.8526,19.8603,19.8065,19.8142,98800.0
2015-04-21 14:40:00,25.8,25.83,25.79,25.82,87200.0,19.8142,19.8372,19.8065,19.8296,87200.0
2015-04-21 14:50:00,25.83,25.83,25.81,25.81,74800.0,19.8372,19.8372,19.8219,19.8219,74800.0
2015-04-21 15:00:00,25.81,25.84,25.8,25.83,101200.0,19.8219,19.8449,19.8142,19.8372,101200.0
2015-04-21 15:10:00,25.83,25.83,25.82,25.82,102000.0,19.8372,19.8372,19.8296,19.8296,102000.0
2015-04-21 15:20:00,25.82,25.82,25.8,25.82,127200.0,19.8296,19.8296,19.8142,19.8296,127200.0
2015-04-21 15:30:00,25.82,25.82,25.79,25.82,210000.0,19.8296,19.8296,19.8065,19.8296,210000.0
2015-04-21 15:40:00,25.82,25.82,25.8,25.81,278400.0,19.8296,19.8296,19.8142,19.8219,278400.0
2015-04-21 15:50:00,25.81,25.86,25.8,25.85,606400.0,19.8219,19.8603,19.8142,19.8526,606400.0
2015-04-22 09:30:00,25.91,25.97,25.71,25.72,298800.0,19.8987,19.9448,19.7451,19.7528,298800.0
2015-04-22 09:40:00,25.75,25.83,25.72,25.83,119600.0,19.7758,19.8372,19.7528,19.8372,119600.0
2015-04-22 09:50:00,25.83,25.89,25.76,25.8,154000.0,19.8372,19.8833,19.7835,19.8142,154000.0
2015-04-22 10:00:00,25.8,25.81,25.71,25.72,121600.0,19.8142,19.8219,19.7451,19.7528,121600.0
2015-04-22 10:10:00,25.72,25.75,25.68,25.71,262800.0,19.7528,19.7758,19.722,19.7451,262800.0
2015-04-22 10:20:00,25.71,25.71,25.67,25.68,144000.0,19.7451,19.7451,19.7144,19.722,144000.0
2015-04-22 10:30:00,25.69,25.7,25.67,25.68,293600.0,19.7297,19.7374,19.7144,19.722,293600.0
2015-04-22 10:40:00,25.68,25.78,25.68,25.75,206400.0,19.722,19.7988,19.722,19.7758,206400.0
2015-04-22 10:50:00,25.75,25.8,25.73,25.73,132400.0,19.7758,19.8142,19.7604,19.7604,132400.0
2015-04-22 11:00:00,25.73,25.78,25.72,25.75,140800.0,19.7604,19.7988,19.7528,19.7758,140800.0
2015-04-22 11:10:00,25.76,25.77,25.73,25.73,90000.0,19.7835,19.7912,19.7604,19.7604,90000.0
2015-04-22 11:20:00,25.73,25.76,25.72,25.75,107200.0,19.7604,19.7835,19.7528,19.7758,107200.0
2015-04-22 11:30:00,25.75,25.8,25.75,25.8,110800.0,19.7758,19.8142,19.7758,19.8142,110800.0
2015-04-22 11:40:00,25.8,25.8,25.75,25.76,251200.0,19.8142,19.8142,19.7758,19.7835,251200.0
2015-04-22 11:50:00,25.76,25.83,25.76,25.81,150400.0,19.7835,19.8372,19.7835,19.8219,150400.0
2015-04-22 12:00:00,25.81,25.81,25.77,25.77,117600.0,19.8219,19.8219,19.7912,19.7912,117600.0
2015-04-22 12:10:00,25.77,25.84,25.77,25.83,82400.0,19.7912,19.8449,19.7912,19.8372,82400.0
2015-04-22 12:20:00,25.83,25.84,25.79,25.8,81600.0,19.8372,19.8449,19.8065,19.8142,81600.0
2015-04-22 12:30:00,25.79,25.82,25.77,25.78,65200.0,19.8065,19.8296,19.7912,19.7988,65200.0
2015-04-22 12:40:00,25.78,25.83,25.77,25.82,38800.0,19.7988,19.8372,19.7912,19.8296,38800.0
2015-04-22 12:50:00,25.82,25.84,25.81,25.81,65200.0,19.8296,19.8449,19.8219,19.8219,65200.0
2015-04-22 13:00:00,25.81,25.86,25.81,25.86,72800.0,19.8219,19.8603,19.8219,19.8603,72800.0
2015-04-22 13:10:00,25.86,25.86,25.82,25.83,75200.0,19.8603,19.8603,19.8296,19.8372,75200.0
2015-04-22 13:20:00,25.83,25.84,25.81,25.81,67600.0,19.8372,19.8449,19.8219,19.8219,67600.0
2015-04-22 13:30:00,25.81,25.82,25.79,25.8,64800.0,19.8219,19.8296,19.8065,19.8142,64800.0
2015-04-22 13:40:00,25.79,25.84,25.79,25.84,83200.0,19.8065,19.8449,19.8065,19.8449,83200.0
2015-04-22 13:50:00,25.84,25.86,25.82,25.85,70400.0,19.8449,19.8603,19.8296,19.8526,70400.0
2015-04-22 14:00:00,25.85,25.86,25.82,25.85,68000.0,19.8526,19.8603,19.8296,19.8526,68000.0
2015-04-22 14:10:00,25.85,25.87,25.84,25.86,92000.0,19.8526,19.868,19.8449,19.8603,92000.0
2015-04-22 14:20:00,25.86,25.89,25.86,25.87,87200.0,19.8603,19.8833,19.8603,19.868,87200.0
2015-04-22 14:30:00,25.87,25.89,25.87,25.87,66400.0,19.868,19.8833,19.868,19.868,66400.0
2015-04-22 14:40:00,25.87,25.87,25.86,25.87,64400.0,19.868,19.868,19.8603,19.868,64400.0
2015-04-22 14:50:00,25.87,25.87,25.82,25.82,80400.0,19.868,19.868,19.8296,19.8296,80400.0
2015-04-22 15:00:00,25.82,25.86,25.82,25.85,90800.0,19.8296,19.8603,19.8296,19.8526,90800.0
2015-04-22 15:10:00,25.85,25.86,25.84,25.85,125200.0,19.8526,19.8603,19.8449,19.8526,125200.0
2015-04-22 15:20:00,25.85,25.86,25.82,25.83,145200.0,19.8526,19.8603,19.8296,19.8372,145200.0
2015-04-22 15:30:00,25.82,25.83,25.8,25.81,203200.0,19.8296,19.8372,19.8142,19.8219,203200.0
2015-04-22 15:40:00,25.81,25.81,25.78,25.8,268000.0,19.8219,19.8219,19.7988,19.8142,268000.0
2015-04-22 15:50:00,25.8,25.83,25.79,25.82,518400.0,19.8142,19.8372,19.8065,19.8296,518400.0
2015-04-23 09:30:00,25.85,25.94,25.79,25.82,103600.0,19.8526,19.9217,19.8065,19.8296,103600.0
2015-04-23 09:40:00,25.79,25.92,25.79,25.9,40400.0,19.8065,19.9064,19.8065,19.891,40400.0
2015-04-23 09:50:00,25.91,25.94,25.9,25.94,23600.0,19.8987,19.9217,19.891,19.9217,23600.0
2015-04-23 10:00:00,25.95,25.98,25.91,25.92,67600.0,19.9294,19.9524,19.8987,19.9064,67600.0
2015-04-23 10:10:00,25.91,25.93,25.86,25.89,58000.0,19.8987,19.914,19.8603,19.8833,58000.0
2015-04-23 10:20:00,25.89,25.93,25.86,25.9,64000.0,19.8833,19.914,19.8603,19.891,64000.0
2015-04-23 10:30:00,25.89,25.95,25.89,25.93,56400.0,19.8833,19.9294,19.8833,19.914,56400.0
2015-04-23 10:40:00,25.93,25.96,25.93,25.95,261600.0,19.914,19.9371,19.914,19.9294,261600.0
2015-04-23 10:50:00,25.96,25.98,25.93,25.93,70000.0,19.9371,19.9524,19.914,19.914,70000.0
2015-04-23 11:00:00,25.93,25.97,25.92,25.95,83200.0,19.914,19.9448,19.9064,19.9294,83200.0
2015-04-23 11:10:00,25.94,25.98,25.94,25.96,63200.0,19.9217,19.9524,19.9217,19.9371,63200.0
2015-04-23 11:20:00,25.96,26.0,25.94,26.0,143200.0,19.9371,19.9678,19.9217,19.9678,143200.0
2015-04-23 11:30:00,26.0,26.04,25.96,26.03,162400.0,19.9678,19.9985,19.9371,19.9908,162400.0
2015-04-23 11:40:00,26.03,26.03,25.99,26.0,84400.0,19.9908,19.9908,19.9601,19.9678,84400.0
2015-04-23 11:50:00,26.0,26.12,26.0,26.09,364000.0,19.9678,20.06,19.9678,20.0369,364000.0
2015-04-23 12:00:00,26.09,26.1,26.03,26.06,185600.0,20.0369,20.0446,19.9908,20.0139,185600.0
2015-04-23 12:10:00,26.05,26.06,26.03,26.04,166800.0,20.0062,20.0139,19.9908,19.9985,166800.0
2015-04-23 12:20:00,26.04,26.07,26.03,26.03,321200.0,19.9985,20.0216,19.9908,19.9908,321200.0
2015-04-23 12:30:00,26.04,26.11,26.01,26.11,85600.0,19.9985,20.0523,19.9755,20.0523,85600.0
2015-04-23 12:40:00,26.1,26.1,26.06,26.06,187600.0,20.0446,20.0446,20.0139,20.0139,187600.0
2015-04-23 12:50:00,26.05,26.08,26.04,26.05,199600.0,20.0062,20.0292,19.9985,20.0062,199600.0
2015-04-23 13:00:00,26.05,26.06,26.01,26.04,54400.0,20.0062,20.0139,19.9755,19.9985,54400.0
2015-04-23 13:10:00,26.04,26.06,26.01,26.03,58800.0,19.9985,20.0139,19.9755,19.9908,58800.0
2015-04-23 13:20:00,26.03,26.03,26.0,26.02,157600.0,19.9908,19.9908,19.9678,19.9832,157600.0
2015-04-23 13:30:00,26.02,26.02,25.97,25.98,56000.0,19.9832,19.9832,19.9448,19.9524,56000.0
2015-04-23 13:40:00,25.99,26.02,25.97,26.02,165600.0,19.9601,19.9832,19.9448,19.9832,165600.0
2015-04-23 13:50:00,26.02,26.06,26.02,26.06,62000.0,19.9832,20.0139,19.9832,20.0139,62000.0
2015-04-23 14:00:00,26.06,26.08,26.04,26.04,111200.0,20.0139,20.0292,19.9985,19.9985,111200.0
2015-04-23 14:10:00,26.04,26.05,26.02,26.04,59600.0,19.9985,20.0062,19.9832,19.9985,59600.0
2015-04-23 14:20:00,26.04,26.05,26.02,26.04,78800.0,19.9985,20.0062,19.9832,19.9985,78800.0
2015-04-23 14:30:00,26.04,26.07,26.04,26.06,84800.0,19.9985,20.0216,19.9985,20.0139,84800.0
2015-04-23 14:40:00,26.07,26.07,26.05,26.07,101600.0,20.0216,20.0216,20.0062,20.0216,101600.0
2015-04-23 14:50:00,26.07,26.1,26.05,26.08,78800.0,20.0216,20.0446,20.0062,20.0292,78800.0
2015-04-23 15:00:00,26.08,26.11,26.08,26.1,93200.0,20.0292,20.0523,20.0292,20.0446,93200.0
2015-04-23 15:10:00,26.1,26.15,26.09,26.13,144800.0,20.0446,20.083,20.0369,20.0676,144800.0
2015-04-23 15:20:00,26.13,26.13,26.09,26.11,122800.0,20.0676,20.0676,20.0369,20.0523,122800.0
2015-04-23 15:30:00,26.11,26.11,26.07,26.09,139200.0,20.0523,20.0523,20.0216,20.0369,139200.0
2015-04-23 15:40:00,26.09,26.11,26.08,26.09,324400.0,20.0369,20.0523,20.0292,20.0369,324400.0
2015-04-23 15:50:00,26.08,26.09,26.06,26.07,395600.0,20.0292,20.0369,20.0139,20.0216,395600.0
2015-04-24 09:30:00,26.05,26.27,25.98,26.27,172800.0,20.0062,20.1752,19.9524,20.1752,172800.0
2015-04-24 09:40:00,26.22,26.25,26.17,26.23,67600.0,20.1368,20.1598,20.0984,20.1444,67600.0
2015-04-24 09:50:00,26.23,26.32,26.23,26.28,68800.0,20.1444,20.2136,20.1444,20.1828,68800.0
2015-04-24 10:00:00,26.27,26.3,26.22,26.28,50000.0,20.1752,20.1982,20.1368,20.1828,50000.0
2015-04-24 10:10:00,26.27,26.34,26.25,26.32,158000.0,20.1752,20.2289,20.1598,20.2136,158000.0
2015-04-24 10:20:00,26.32,26.38,26.31,26.38,183600.0,20.2136,20.2596,20.2059,20.2596,183600.0
2015-04-24 10:30:00,26.38,26.41,26.35,26.36,178000.0,20.2596,20.2827,20.2366,20.2443,178000.0
2015-04-24 10:40:00,26.36,26.38,26.31,26.33,95600.0,20.2443,20.2596,20.2059,20.2212,95600.0
2015-04-24 10:50:00,26.34,26.36,26.32,26.32,92000.0,20.2289,20.2443,20.2136,20.2136,92000.0
2015-04-24 11:00:00,26.33,26.35,26.3,26.35,72800.0,20.2212,20.2366,20.1982,20.2366,72800.0
2015-04-24 11:10:00,26.35,26.35,26.3,26.33,158400.0,20.2366,20.2366,20.1982,20.2212,158400.0
2015-04-24 11:20:00,26.33,26.34,26.3,26.32,72800.0,20.2212,20.2289,20.1982,20.2136,72800.0
2015-04-24 11:30:00,26.32,26.32,26.27,26.27,64800.0,20.2136,20.2136,20.1752,20.1752,64800.0
2015-04-24 11:40:00,26.27,26.32,26.27,26.29,78400.0,20.1752,20.2136,20.1752,20.1905,78400.0
2015-04-24 11:50:00,26.29,26.33,26.28,26.32,58400.0,20.1905,20.2212,20.1828,20.2136,58400.0
2015-04-24 12:00:00,26.33,26.33,26.31,26.32,23600.0,20.2212,20.2212,20.2059,20.2136,23600.0
2015-04-24 12:10:00,26.32,26.34,26.3,26.31,36800.0,20.2136,20.2289,20.1982,20.2059,36800.0
2015-04-24 12:20:00,26.32,26.35,26.31,26.32,36000.0,20.2136,20.2366,20.2059,20.2136,36000.0
2015-04-24 12:30:00,26.31,26.31,26.28,26.31,20000.0,20.2059,20.2059,20.1828,20.2059,20000.0
2015-04-24 12:40:00,26.31,26.31,26.27,26.28,61200.0,20.2059,20.2059,20.1752,20.1828,61200.0
2015-04-24 12:50:00,26.29,26.31,26.28,26.3,41600.0,20.1905,20.2059,20.1828,20.1982,41600.0
2015-04-24 13:00:00,26.3,26.44,26.3,26.39,161600.0,20.1982,20.3057,20.1982,20.2673,161600.0
2015-04-24 13:10:00,26.39,26.45,26.36,26.43,219200.0,20.2673,20.3134,20.2443,20.298,219200.0
2015-04-24 13:20:00,26.43,26.43,26.4,26.4,62400.0,20.298,20.298,20.275,20.275,62400.0
2015-04-24 13:30:00,26.4,26.41,26.34,26.37,141200.0,20.275,20.2827,20.2289,20.252,141200.0
2015-04-24 13:40:00,26.37,26.39,26.33,26.36,134000.0,20.252,20.2673,20.2212,20.2443,134000.0
2015-04-24 13:50:00,26.36,26.4,26.35,26.36,111200.0,20.2443,20.275,20.2366,20.2443,111200.0
2015-04-24 14:00:00,26.35,26.37,26.32,26.32,91200.0,20.2366,20.252,20.2136,20.2136,91200.0
2015-04-24 14:10:00,26.32,26.38,26.32,26.36,48000.0,20.2136,20.2596,20.2136,20.2443,48000.0
2015-04-24 14:20:00,26.36,26.37,26.32,26.37,90000.0,20.2443,20.252,20.2136,20.252,90000.0
2015-04-24 14:30:00,26.37,26.39,26.33,26.33,72800.0,20.252,20.2673,20.2212,20.2212,72800.0
2015-04-24 14:40:00,26.33,26.34,26.31,26.32,65200.0,20.2212,20.2289,20.2059,20.2136,65200.0
2015-04-24 14:50:00,26.32,26.33,26.28,26.32,105200.0,20.2136,20.2212,20.1828,20.2136,105200.0
2015-04-24 15:00:00,26.32,26.34,26.29,26.3,143200.0,20.2136,20.2289,20.1905,20.1982,143200.0
2015-04-24 15:10:00,26.3,26.33,26.3,26.31,103600.0,20.1982,20.2212,20.1982,20.2059,103600.0
2015-04-24 15:20:00,26.32,26.33,26.29,26.3,103200.0,20.2136,20.2212,20.1905,20.1982,103200.0
2015-04-24 15:30:00,26.3,26.31,26.27,26.27,122400.0,20.1982,20.2059,20.1752,20.1752,122400.0
2015-04-24 15:40:00,26.27,26.29,26.26,26.27,193200.0,20.1752,20.1905,20.1675,20.1752,193200.0
2015-04-24 15:50:00,26.27,26.28,26.26,26.27,295600.0,20.1752,20.1828,20.1675,20.1752,295600.0
2015-04-27 09:30:00,26.36,26.36,26.15,26.23,152000.0,20.2443,20.2443,20.083,20.1444,152000.0
2015-04-27 09:40:00,26.23,26.23,26.11,26.15,67600.0,20.1444,20.1444,20.0523,20.083,67600.0
2015-04-27 09:50:00,26.15,26.2,26.14,26.16,64000.0,20.083,20.1214,20.0753,20.0907,64000.0
2015-04-27 10:00:00,26.17,26.18,26.06,26.07,215200.0,20.0984,20.106,20.0139,20.0216,215200.0
2015-04-27 10:10:00,26.07,26.09,26.05,26.07,211600.0,20.0216,20.0369,20.0062,20.0216,211600.0
2015-04-27 10:20:00,26.06,26.07,26.02,26.04,101600.0,20.0139,20.0216,19.9832,19.9985,101600.0
2015-04-27 10:30:00,26.04,26.05,25.96,25.98,253200.0,19.9985,20.0062,19.9371,19.9524,253200.0
2015-04-27 10:40:00,25.96,26.0,25.93,25.94,165600.0,19.9371,19.9678,19.914,19.9217,165600.0
2015-04-27 10:50:00,25.93,25.93,25.88,25.9,198000.0,19.914,19.914,19.8756,19.891,198000.0
2015-04-27 11:00:00,25.89,25.91,25.86,25.89,247600.0,19.8833,19.8987,19.8603,19.8833,247600.0
2015-04-27 11:10:00,25.89,25.93,25.87,25.91,125600.0,19.8833,19.914,19.868,19.8987,125600.0
2015-04-27 11:20:00,25.91,25.93,25.89,25.91,155200.0,19.8987,19.914,19.8833,19.8987,155200.0
2015-04-27 11:30:00,25.9,25.93,25.89,25.9,71200.0,19.891,19.914,19.8833,19.891,71200.0
2015-04-27 11:40:00,25.91,25.91,25.89,25.89,110400.0,19.8987,19.8987,19.8833,19.8833,110400.0
2015-04-27 11:50:00,25.88,25.93,25.87,25.93,105200.0,19.8756,19.914,19.868,19.914,105200.0
2015-04-27 12:00:00,25.93,25.96,25.91,25.91,47600.0,19.914,19.9371,19.8987,19.8987,47600.0
2015-04-27 12:10:00,25.91,25.93,25.89,25.91,178000.0,19.8987,19.914,19.8833,19.8987,178000.0
2015-04-27 12:20:00,25.9,25.92,25.86,25.89,171200.0,19.891,19.9064,19.8603,19.8833,171200.0
2015-04-27 12:30:00,25.89,25.91,25.88,25.9,93600.0,19.8833,19.8987,19.8756,19.891,93600.0
2015-04-27 12:40:00,25.9,25.93,25.88,25.9,148000.0,19.891,19.914,19.8756,19.891,148000.0
2015-04-27 12:50:00,25.91,25.92,25.87,25.91,68000.0,19.8987,19.9064,19.868,19.8987,68000.0
2015-04-27 13:00:00,25.91,25.94,25.91,25.94,114000.0,19.8987,19.9217,19.8987,19.9217,114000.0
2015-04-27 13:10:00,25.94,25.95,25.93,25.93,109600.0,19.9217,19.9294,19.914,19.914,109600.0
2015-04-27 13:20:00,25.93,25.94,25.9,25.93,116400.0,19.914,19.9217,19.891,19.914,116400.0
2015-04-27 13:30:00,25.93,25.93,25.91,25.91,127600.0,19.914,19.914,19.8987,19.8987,127600.0
2015-04-27 13:40:00,25.91,25.92,25.9,25.91,79600.0,19.8987,19.9064,19.891,19.8987,79600.0
2015-04-27 13:50:00,25.91,25.93,25.9,25.92,72800.0,19.8987,19.914,19.891,19.9064,72800.0
2015-04-27 14:00:00,25.92,25.93,25.91,25.92,77200.0,19.9064,19.914,19.8987,19.9064,77200.0
2015-04-27 14:10:00,25.92,25.95,25.91,25.93,63200.0,19.9064,19.9294,19.8987,19.914,63200.0
2015-04-27 14:20:00,25.93,25.97,25.92,25.96,72000.0,19.914,19.9448,19.9064,19.9371,72000.0
2015-04-27 14:30:00,25.97,25.97,25.91,25.91,100400.0,19.9448,19.9448,19.8987,19.8987,100400.0
2015-04-27 14:40:00,25.91,25.96,25.91,25.95,65200.0,19.8987,19.9371,19.8987,19.9294,65200.0
2015-04-27 14:50:00,25.95,25.97,25.95,25.96,54800.0,19.9294,19.9448,19.9294,19.9371,54800.0
2015-04-27 15:00:00,25.96,25.99,25.96,25.99,67600.0,19.9371,19.9601,19.9371,19.9601,67600.0
2015-04-27 15:10:00,25.99,26.0,25.95,25.96,157600.0,19.9601,19.9678,19.9294,19.9371,157600.0
2015-04-27 15:20:00,25.96,25.98,25.94,25.94,81200.0,19.9371,19.9524,19.9217,19.9217,81200.0
2015-04-27 15:30:00,25.95,25.96,25.92,25.93,149600.0,19.9294,19.9371,19.9064,19.914,149600.0
2015-04-27 15:40:00,25.93,25.94,25.9,25.92,318000.0,19.914,19.9217,19.891,19.9064,318000.0
2015-04-27 15:50:00,25.92,25.96,25.91,25.95,386800.0,19.9064,19.9371,19.8987,19.9294,386800.0
2015-04-28 09:30:00,25.82,25.94,25.74,25.77,188000.0,19.8296,19.9217,19.7681,19.7912,188000.0
2015-04-28 09:40:00,25.81,25.89,25.78,25.82,110000.0,19.8219,19.8833,19.7988,19.8296,110000.0
2015-04-28 09:50:00,25.82,26.02,25.82,25.99,99200.0,19.8296,19.9832,19.8296,19.9601,99200.0
2015-04-28 10:00:00,25.99,26.0,25.95,25.96,140800.0,19.9601,19.9678,19.9294,19.9371,140800.0
2015-04-28 10:10:00,25.97,25.97,25.91,25.96,268000.0,19.9448,19.9448,19.8987,19.9371,268000.0
2015-04-28 10:20:00,25.96,26.06,25.95,26.04,106800.0,19.9371,20.0139,19.9294,19.9985,106800.0
2015-04-28 10:30:00,26.03,26.08,25.99,26.0,159600.0,19.9908,20.0292,19.9601,19.9678,159600.0
2015-04-28 10:40:00,26.0,26.03,26.0,26.03,108800.0,19.9678,19.9908,19.9678,19.9908,108800.0
2015-04-28 10:50:00,26.03,26.04,25.97,25.97,66400.0,19.9908,19.9985,19.9448,19.9448,66400.0
2015-04-28 11:00:00,25.97,26.0,25.95,25.97,79600.0,19.9448,19.9678,19.9294,19.9448,79600.0
2015-04-28 11:10:00,25.97,26.0,25.96,25.98,150800.0,19.9448,19.9678,19.9371,19.9524,150800.0
2015-04-28 11:20:00,25.99,25.99,25.93,25.94,97600.0,19.9601,19.9601,19.914,19.9217,97600.0
2015-04-28 11:30:00,25.95,26.06,25.94,26.06,145200.0,19.9294,20.0139,19.9217,20.0139,145200.0
2015-04-28 11:40:00,26.06,26.1,26.05,26.08,52800.0,20.0139,20.0446,20.0062,20.0292,52800.0
2015-04-28 11:50:00,26.08,26.08,26.0,26.02,48800.0,20.0292,20.0292,19.9678,19.9832,48800.0
2015-04-28 12:00:00,26.02,26.03,26.0,26.0,97200.0,19.9832,19.9908,19.9678,19.9678,97200.0
2015-04-28 12:10:00,26.0,26.04,25.99,26.03,72800.0,19.9678,19.9985,19.9601,19.9908,72800.0
2015-04-28 12:20:00,26.02,26.08,26.02,26.03,48400.0,19.9832,20.0292,19.9832,19.9908,48400.0
2015-04-28 12:30:00,26.04,26.07,26.04,26.05,44800.0,19.9985,20.0216,19.9985,20.0062,44800.0
2015-04-28 12:40:00,26.04,26.09,26.03,26.06,48000.0,19.9985,20.0369,19.9908,20.0139,48000.0
2015-04-28 12:50:00,26.07,26.1,26.07,26.08,138000.0,20.0216,20.0446,20.0216,20.0292,138000.0
2015-04-28 13:00:00,26.08,26.1,26.07,26.1,98000.0,20.0292,20.0446,20.0216,20.0446,98000.0
2015-04-28 13:10:00,26.1,26.13,26.09,26.12,81200.0,20.0446,20.0676,20.0369,20.06,81200.0
2015-04-28 13:20:00,26.11,26.13,26.09,26.09,62800.0,20.0523,20.0676,20.0369,20.0369,62800.0
2015-04-28 13:30:00,26.09,26.09,26.05,26.06,79600.0,20.0369,20.0369,20.0062,20.0139,79600.0
2015-04-28 13:40:00,26.06,26.08,26.05,26.06,92400.0,20.0139,20.0292,20.0062,20.0139,92400.0
2015-04-28 13:50:00,26.06,26.06,26.03,26.05,65200.0,20.0139,20.0139,19.9908,20.0062,65200.0
2015-04-28 14:00:00,26.04,26.05,26.01,26.04,112000.0,19.9985,20.0062,19.9755,19.9985,112000.0
2015-04-28 14:10:00,26.04,26.06,26.03,26.04,134800.0,19.9985,20.0139,19.9908,19.9985,134800.0
2015-04-28 14:20:00,26.04,26.05,26.01,26.05,81600.0,19.9985,20.0062,19.9755,20.0062,81600.0
2015-04-28 14:30:00,26.04,26.07,26.04,26.06,1079200.0,19.9985,20.0216,19.9985,20.0139,1079200.0
2015-04-28 14:40:00,26.05,26.05,26.0,26.0,83600.0,20.0062,20.0062,19.9678,19.9678,83600.0
2015-04-28 14:50:00,26.0,26.02,26.0,26.0,110400.0,19.9678,19.9832,19.9678,19.9678,110400.0
2015-04-28 15:00:00,26.0,26.03,26.0,26.03,156800.0,19.9678,19.9908,19.9678,19.9908,156800.0
2015-04-28 15:10:00,26.02,26.03,26.0,26.02,274400.0,19.9832,19.9908,19.9678,19.9832,274400.0
2015-04-28 15:20:00,26.02,26.02,25.99,26.01,231600.0,19.9832,19.9832,19.9601,19.9755,231600.0
2015-04-28 15:30:00,26.02,26.03,26.02,26.02,126400.0,19.9832,19.9908,19.9832,19.9832,126400.0
2015-04-28 15:40:00,26.02,26.04,26.0,26.01,453600.0,19.9832,19.9985,19.9678,19.9755,453600.0
2015-04-28 15:50:00,26.0,26.04,25.99,26.04,688400.0,19.9678,19.9985,19.9601,19.9985,688400.0
2015-04-29 09:30:00,25.81,26.08,25.77,26.08,197600.0,19.8219,20.0292,19.7912,20.0292,197600.0
2015-04-29 09:40:00,26.08,26.14,25.93,25.98,216800.0,20.0292,20.0753,19.914,19.9524,216800.0
2015-04-29 09:50:00,25.96,26.0,25.93,25.98,51600.0,19.9371,19.9678,19.914,19.9524,51600.0
2015-04-29 10:00:00,25.98,26.06,25.86,25.93,154000.0,19.9524,20.0139,19.8603,19.914,154000.0
2015-04-29 10:10:00,25.93,25.96,25.89,25.9,68800.0,19.914,19.9371,19.8833,19.891,68800.0
2015-04-29 10:20:00,25.9,25.9,25.86,25.89,82000.0,19.891,19.891,19.8603,19.8833,82000.0
2015-04-29 10:30:00,25.88,25.93,25.82,25.82,120800.0,19.8756,19.914,19.8296,19.8296,120800.0
2015-04-29 10:40:00,25.82,25.88,25.81,25.82,219600.0,19.8296,19.8756,19.8219,19.8296,219600.0
2015-04-29 10:50:00,25.81,25.91,25.81,25.87,103600.0,19.8219,19.8987,19.8219,19.868,103600.0
2015-04-29 11:00:00,25.89,25.93,25.8,25.82,127200.0,19.8833,19.914,19.8142,19.8296,127200.0
2015-04-29 11:10:00,25.82,25.83,25.77,25.77,127200.0,19.8296,19.8372,19.7912,19.7912,127200.0
2015-04-29 11:20:00,25.78,25.85,25.78,25.81,90800.0,19.7988,19.8526,19.7988,19.8219,90800.0
2015-04-29 11:30:00,25.83,25.86,25.75,25.76,144400.0,19.8372,19.8603,19.7758,19.7835,144400.0
2015-04-29 11:40:00,25.75,25.8,25.75,25.79,152000.0,19.7758,19.8142,19.7758,19.8065,152000.0
2015-04-29 11:50:00,25.8,25.82,25.77,25.78,108400.0,19.8142,19.8296,19.7912,19.7988,108400.0
2015-04-29 12:00:00,25.78,25.79,25.69,25.73,193200.0,19.7988,19.8065,19.7297,19.7604,193200.0
2015-04-29 12:10:00,25.73,25.73,25.68,25.69,84800.0,19.7604,19.7604,19.722,19.7297,84800.0
2015-04-29 12:20:00,25.68,25.73,25.68,25.69,96000.0,19.722,19.7604,19.722,19.7297,96000.0
2015-04-29 12:30:00,25.69,25.71,25.67,25.67,93600.0,19.7297,19.7451,19.7144,19.7144,93600.0
2015-04-29 12:40:00,25.67,25.67,25.62,25.65,151600.0,19.7144,19.7144,19.676,19.699,151600.0
2015-04-29 12:50:00,25.65,25.68,25.64,25.67,94000.0,19.699,19.722,19.6913,19.7144,94000.0
2015-04-29 13:00:00,25.67,25.67,25.63,25.65,204000.0,19.7144,19.7144,19.6836,19.699,204000.0
2015-04-29 13:10:00,25.65,25.66,25.64,25.66,111600.0,19.699,19.7067,19.6913,19.7067,111600.0
2015-04-29 13:20:00,25.65,25.66,25.64,25.64,150000.0,19.699,19.7067,19.6913,19.6913,150000.0
2015-04-29 13:30:00,25.64,25.67,25.64,25.67,231200.0,19.6913,19.7144,19.6913,19.7144,231200.0
2015-04-29 13:40:00,25.67,25.71,25.66,25.71,88400.0,19.7144,19.7451,19.7067,19.7451,88400.0
2015-04-29 13:50:00,25.71,25.74,25.67,25.69,130800.0,19.7451,19.7681,19.7144,19.7297,130800.0
2015-04-29 14:00:00,25.7,25.75,25.64,25.67,195600.0,19.7374,19.7758,19.6913,19.7144,195600.0
2015-04-29 14:10:00,25.68,25.73,25.67,25.7,160000.0,19.722,19.7604,19.7144,19.7374,160000.0
2015-04-29 14:20:00,25.71,25.73,25.68,25.71,122000.0,19.7451,19.7604,19.722,19.7451,122000.0
2015-04-29 14:30:00,25.71,25.75,25.7,25.75,236000.0,19.7451,19.7758,19.7374,19.7758,236000.0
2015-04-29 14:40:00,25.75,25.75,25.69,25.71,175200.0,19.7758,19.7758,19.7297,19.7451,175200.0
2015-04-29 14:50:00,25.7,25.71,25.67,25.68,155200.0,19.7374,19.7451,19.7144,19.722,155200.0
2015-04-29 15:00:00,25.68,25.68,25.61,25.63,250400.0,19.722,19.722,19.6683,19.6836,250400.0
2015-04-29 15:10:00,25.62,25.65,25.59,25.63,166400.0,19.676,19.699,19.6529,19.6836,166400.0
2015-04-29 15:20:00,25.64,25.68,25.63,25.67,250000.0,19.6913,19.722,19.6836,19.7144,250000.0
2015-04-29 15:30:00,25.67,25.75,25.67,25.72,276800.0,19.7144,19.7758,19.7144,19.7528,276800.0
2015-04-29 15:40:00,25.72,25.74,25.64,25.73,752800.0,19.7528,19.7681,19.6913,19.7604,752800.0
2015-04-29 15:50:00,25.73,25.74,25.66,25.67,1000800.0,19.7604,19.7681,19.7067,19.7144,1000800.0
2015-04-30 09:30:00,25.58,25.73,25.44,25.48,312000.0,19.6452,19.7604,19.5377,19.5684,312000.0
2015-04-30 09:40:00,25.47,25.47,25.3,25.34,504400.0,19.5608,19.5608,19.4302,19.4609,504400.0
2015-04-30 09:50:00,25.34,25.34,25.14,25.16,582400.0,19.4609,19.4609,19.3073,19.3227,582400.0
2015-04-30 10:00:00,25.16,25.34,25.15,25.34,300400.0,19.3227,19.4609,19.315,19.4609,300400.0
2015-04-30 10:10:00,25.35,25.42,25.33,25.39,277600.0,19.4686,19.5224,19.4532,19.4993,277600.0
2015-04-30 10:20:00,25.4,25.41,25.33,25.34,215200.0,19.507,19.5147,19.4532,19.4609,215200.0
2015-04-30 10:30:00,25.34,25.37,25.33,25.35,174000.0,19.4609,19.484,19.4532,19.4686,174000.0
2015-04-30 10:40:00,25.34,25.39,25.32,25.34,166800.0,19.4609,19.4993,19.4456,19.4609,166800.0
2015-04-30 10:50:00,25.34,25.36,25.21,25.27,204400.0,19.4609,19.4763,19.3611,19.4072,204400.0
2015-04-30 11:00:00,25.27,25.28,25.2,25.22,155600.0,19.4072,19.4148,19.3534,19.3688,155600.0
2015-04-30 11:10:00,25.22,25.25,25.18,25.21,196400.0,19.3688,19.3918,19.338,19.3611,196400.0
2015-04-30 11:20:00,25.21,25.26,25.2,25.24,386800.0,19.3611,19.3995,19.3534,19.3841,386800.0
2015-04-30 11:30:00,25.24,25.3,25.2,25.21,220800.0,19.3841,19.4302,19.3534,19.3611,220800.0
2015-04-30 11:40:00,25.21,25.23,25.18,25.18,191600.0,19.3611,19.3764,19.338,19.338,191600.0
2015-04-30 11:50:00,25.18,25.18,25.1,25.11,197600.0,19.338,19.338,19.2766,19.2843,197600.0
2015-04-30 12:00:00,25.1,25.14,25.06,25.13,386000.0,19.2766,19.3073,19.2459,19.2996,386000.0
2015-04-30 12:10:00,25.11,25.19,25.11,25.19,228000.0,19.2843,19.3457,19.2843,19.3457,228000.0
2015-04-30 12:20:00,25.19,25.2,25.16,25.16,158400.0,19.3457,19.3534,19.3227,19.3227,158400.0
2015-04-30 12:30:00,25.16,25.21,25.15,25.19,155200.0,19.3227,19.3611,19.315,19.3457,155200.0
2015-04-30 12:40:00,25.19,25.24,25.19,25.23,174000.0,19.3457,19.3841,19.3457,19.3764,174000.0
2015-04-30 12:50:00,25.23,25.24,25.18,25.2,266400.0,19.3764,19.3841,19.338,19.3534,266400.0
2015-04-30 13:00:00,25.2,25.22,25.19,25.2,288000.0,19.3534,19.3688,19.3457,19.3534,288000.0
2015-04-30 13:10:00,25.21,25.25,25.18,25.23,250000.0,19.3611,19.3918,19.338,19.3764,250000.0
2015-04-30 13:20:00,25.24,25.29,25.24,25.27,176400.0,19.3841,19.4225,19.3841,19.4072,176400.0
2015-04-30 13:30:00,25.26,25.29,25.23,25.29,300800.0,19.3995,19.4225,19.3764,19.4225,300800.0
2015-04-30 13:40:00,25.29,25.3,25.26,25.29,148400.0,19.4225,19.4302,19.3995,19.4225,148400.0
2015-04-30 13:50:00,25.28,25.3,25.26,25.3,170400.0,19.4148,19.4302,19.3995,19.4302,170400.0
2015-04-30 14:00:00,25.3,25.33,25.29,25.33,312000.0,19.4302,19.4532,19.4225,19.4532,312000.0
2015-04-30 14:10:00,25.34,25.39,25.33,25.36,225600.0,19.4609,19.4993,19.4532,19.4763,225600.0
2015-04-30 14:20:00,25.36,25.36,25.28,25.31,215600.0,19.4763,19.4763,19.4148,19.4379,215600.0
2015-04-30 14:30:00,25.3,25.3,25.28,25.28,252400.0,19.4302,19.4302,19.4148,19.4148,252400.0
2015-04-30 14:40:00,25.29,25.29,25.25,25.25,690400.0,19.4225,19.4225,19.3918,19.3918,690400.0
2015-04-30 14:50:00,25.24,25.25,25.18,25.18,236400.0,19.3841,19.3918,19.338,19.338,236400.0
2015-04-30 15:00:00,25.18,25.2,25.12,25.14,335600.0,19.338,19.3534,19.292,19.3073,335600.0
2015-04-30 15:10:00,25.14,25.18,25.11,25.15,316400.0,19.3073,19.338,19.2843,19.315,316400.0
2015-04-30 15:20:00,25.15,25.17,25.1,25.12,332400.0,19.315,19.3304,19.2766,19.292,332400.0
2015-04-30 15:30:00,25.12,25.22,25.11,25.21,455600.0,19.292,19.3688,19.2843,19.3611,455600.0
2015-04-30 15:40:00,25.21,25.22,25.15,25.21,594400.0,19.3611,19.3688,19.315,19.3611,594400.0
2015-04-30 15:50:00,25.21,25.26,25.21,25.26,860800.0,19.3611,19.3995,19.3611,19.3995,860800.0
2015-05-01 09:30:00,25.25,25.38,25.18,25.2,466800.0,19.3918,19.4916,19.338,19.3534,466800.0
2015-05-01 09:40:00,25.19,25.28,25.14,25.26,119600.0,19.3457,19.4148,19.3073,19.3995,119600.0
2015-05-01 09:50:00,25.26,25.28,25.22,25.22,192400.0,19.3995,19.4148,19.3688,19.3688,192400.0
2015-05-01 10:00:00,25.22,25.3,25.18,25.23,126800.0,19.3688,19.4302,19.338,19.3764,126800.0
2015-05-01 10:10:00,25.23,25.28,25.18,25.19,135200.0,19.3764,19.4148,19.338,19.3457,135200.0
2015-05-01 10:20:00,25.19,25.22,25.11,25.11,136000.0,19.3457,19.3688,19.2843,19.2843,136000.0
2015-05-01 10:30:00,25.12,25.15,25.1,25.1,159200.0,19.292,19.315,19.2766,19.2766,159200.0
2015-05-01 10:40:00,25.1,25.14,25.05,25.13,528800.0,19.2766,19.3073,19.2382,19.2996,528800.0
2015-05-01 10:50:00,25.14,25.19,25.11,25.19,221200.0,19.3073,19.3457,19.2843,19.3457,221200.0
2015-05-01 11:00:00,25.19,25.25,25.19,25.23,118400.0,19.3457,19.3918,19.3457,19.3764,118400.0
2015-05-01 11:10:00,25.24,25.3,25.22,25.27,182800.0,19.3841,19.4302,19.3688,19.4072,182800.0
2015-05-01 11:20:00,25.27,25.3,25.25,25.3,170800.0,19.4072,19.4302,19.3918,19.4302,170800.0
2015-05-01 11:30:00,25.3,25.34,25.29,25.29,72000.0,19.4302,19.4609,19.4225,19.4225,72000.0
2015-05-01 11:40:00,25.29,25.3,25.23,25.24,72400.0,19.4225,19.4302,19.3764,19.3841,72400.0
2015-05-01 11:50:00,25.23,25.3,25.22,25.29,69200.0,19.3764,19.4302,19.3688,19.4225,69200.0
2015-05-01 12:00:00,25.3,25.3,25.26,25.28,62800.0,19.4302,19.4302,19.3995,19.4148,62800.0
2015-05-01 12:10:00,25.28,25.28,25.25,25.25,63200.0,19.4148,19.4148,19.3918,19.3918,63200.0
2015-05-01 12:20:00,25.25,25.32,25.25,25.32,52400.0,19.3918,19.4456,19.3918,19.4456,52400.0
2015-05-01 12:30:00,25.32,25.34,25.3,25.34,67200.0,19.4456,19.4609,19.4302,19.4609,67200.0
2015-05-01 12:40:00,25.34,25.36,25.33,25.36,35600.0,19.4609,19.4763,19.4532,19.4763,35600.0
2015-05-01 12:50:00,25.36,25.4,25.35,25.37,88800.0,19.4763,19.507,19.4686,19.484,88800.0
2015-05-01 13:00:00,25.37,25.38,25.33,25.35,48000.0,19.484,19.4916,19.4532,19.4686,48000.0
2015-05-01 13:10:00,25.35,25.38,25.32,25.36,93600.0,19.4686,19.4916,19.4456,19.4763,93600.0
2015-05-01 13:20:00,25.36,25.39,25.35,25.36,43600.0,19.4763,19.4993,19.4686,19.4763,43600.0
2015-05-01 13:30:00,25.37,25.4,25.36,25.39,69600.0,19.484,19.507,19.4763,19.4993,69600.0
2015-05-01 13:40:00,25.39,25.39,25.33,25.36,37600.0,19.4993,19.4993,19.4532,19.4763,37600.0
2015-05-01 13:50:00,25.37,25.43,25.37,25.42,84800.0,19.484,19.53,19.484,19.5224,84800.0
2015-05-01 14:00:00,25.42,25.43,25.39,25.42,78400.0,19.5224,19.53,19.4993,19.5224,78400.0
2015-05-01 14:10:00,25.42,25.43,25.39,25.39,71200.0,19.5224,19.53,19.4993,19.4993,71200.0
2015-05-01 14:20:00,25.4,25.4,25.34,25.38,150000.0,19.507,19.507,19.4609,19.4916,150000.0
2015-05-01 14:30:00,25.38,25.38,25.34,25.34,88000.0,19.4916,19.4916,19.4609,19.4609,88000.0
2015-05-01 14:40:00,25.34,25.35,25.31,25.32,189600.0,19.4609,19.4686,19.4379,19.4456,189600.0
2015-05-01 14:50:00,25.32,25.38,25.32,25.37,102800.0,19.4456,19.4916,19.4456,19.484,102800.0
2015-05-01 15:00:00,25.37,25.38,25.35,25.37,119200.0,19.484,19.4916,19.4686,19.484,119200.0
2015-05-01 15:10:00,25.37,25.39,25.35,25.36,173200.0,19.484,19.4993,19.4686,19.4763,173200.0
2015-05-01 15:20:00,25.36,25.36,25.28,25.29,195600.0,19.4763,19.4763,19.4148,19.4225,195600.0
2015-05-01 15:30:00,25.3,25.35,25.29,25.35,210000.0,19.4302,19.4686,19.4225,19.4686,210000.0
2015-05-01 15:40:00,25.35,25.39,25.34,25.37,337200.0,19.4686,19.4993,19.4609,19.484,337200.0
2015-05-01 15:50:00,25.37,25.5,25.36,25.47,1637200.0,19.484,19.5838,19.4763,19.5608,1637200.0
2015-05-04 09:30:00,25.46,25.5,25.35,25.44,251200.0,19.5531,19.5838,19.4686,19.5377,251200.0
2015-05-04 09:40:00,25.46,25.64,25.45,25.61,220800.0,19.5531,19.6913,19.5454,19.6683,220800.0
2015-05-04 09:50:00,25.61,25.64,25.58,25.61,202800.0,19.6683,19.6913,19.6452,19.6683,202800.0
2015-05-04 10:00:00,25.62,25.62,25.56,25.61,148800.0,19.676,19.676,19.6299,19.6683,148800.0
2015-05-04 10:10:00,25.61,25.68,25.61,25.66,146000.0,19.6683,19.722,19.6683,19.7067,146000.0
2015-05-04 10:20:00,25.66,25.79,25.64,25.79,192800.0,19.7067,19.8065,19.6913,19.8065,192800.0
2015-05-04 10:30:00,25.79,25.88,25.78,25.88,315200.0,19.8065,19.8756,19.7988,19.8756,315200.0
2015-05-04 10:40:00,25.88,25.88,25.78,25.85,210000.0,19.8756,19.8756,19.7988,19.8526,210000.0
2015-05-04 10:50:00,25.85,25.9,25.83,25.86,122400.0,19.8526,19.891,19.8372,19.8603,122400.0
2015-05-04 11:00:00,25.86,25.91,25.83,25.91,136800.0,19.8603,19.8987,19.8372,19.8987,136800.0
2015-05-04 11:10:00,25.91,25.92,25.86,25.86,134400.0,19.8987,19.9064,19.8603,19.8603,134400.0
2015-05-04 11:20:00,25.86,25.87,25.83,25.86,84400.0,19.8603,19.868,19.8372,19.8603,84400.0
2015-05-04 11:30:00,25.86,25.88,25.82,25.84,230400.0,19.8603,19.8756,19.8296,19.8449,230400.0
2015-05-04 11:40:00,25.85,25.88,25.84,25.84,93600.0,19.8526,19.8756,19.8449,19.8449,93600.0
2015-05-04 11:50:00,25.83,25.88,25.82,25.88,106800.0,19.8372,19.8756,19.8296,19.8756,106800.0
2015-05-04 12:00:00,25.88,25.91,25.87,25.91,132800.0,19.8756,19.8987,19.868,19.8987,132800.0
2015-05-04 12:10:00,25.91,25.92,25.87,25.89,176400.0,19.8987,19.9064,19.868,19.8833,176400.0
2015-05-04 12:20:00,25.9,25.95,25.88,25.94,109600.0,19.891,19.9294,19.8756,19.9217,109600.0
2015-05-04 12:30:00,25.94,25.95,25.9,25.95,128000.0,19.9217,19.9294,19.891,19.9294,128000.0
2015-05-04 12:40:00,25.95,25.99,25.92,25.92,329200.0,19.9294,19.9601,19.9064,19.9064,329200.0
2015-05-04 12:50:00,25.92,25.94,25.91,25.94,118800.0,19.9064,19.9217,19.8987,19.9217,118800.0
2015-05-04 13:00:00,25.93,25.93,25.88,25.88,76000.0,19.914,19.914,19.8756,19.8756,76000.0
2015-05-04 13:10:00,25.88,25.89,25.86,25.88,52400.0,19.8756,19.8833,19.8603,19.8756,52400.0
2015-05-04 13:20:00,25.87,25.89,25.85,25.88,95600.0,19.868,19.8833,19.8526,19.8756,95600.0
2015-05-04 13:30:00,25.88,25.88,25.84,25.85,60400.0,19.8756,19.8756,19.8449,19.8526,60400.0
2015-05-04 13:40:00,25.86,25.86,25.83,25.84,92000.0,19.8603,19.8603,19.8372,19.8449,92000.0
2015-05-04 13:50:00,25.84,25.85,25.82,25.84,61200.0,19.8449,19.8526,19.8296,19.8449,61200.0
2015-05-04 14:00:00,25.84,25.87,25.84,25.86,84000.0,19.8449,19.868,19.8449,19.8603,84000.0
2015-05-04 14:10:00,25.87,25.9,25.87,25.87,87200.0,19.868,19.891,19.868,19.868,87200.0
2015-05-04 14:20:00,25.87,25.87,25.81,25.82,79600.0,19.868,19.868,19.8219,19.8296,79600.0
2015-05-04 14:30:00,25.83,25.84,25.78,25.8,312400.0,19.8372,19.8449,19.7988,19.8142,312400.0
2015-05-04 14:40:00,25.8,25.81,25.77,25.78,77200.0,19.8142,19.8219,19.7912,19.7988,77200.0
2015-05-04 14:50:00,25.78,25.79,25.75,25.77,95600.0,19.7988,19.8065,19.7758,19.7912,95600.0
2015-05-04 15:00:00,25.76,25.78,25.76,25.77,87600.0,19.7835,19.7988,19.7835,19.7912,87600.0
2015-05-04 15:10:00,25.77,25.78,25.73,25.77,114800.0,19.7912,19.7988,19.7604,19.7912,114800.0
2015-05-04 15:20:00,25.77,25.78,25.76,25.76,129200.0,19.7912,19.7988,19.7835,19.7835,129200.0
2015-05-04 15:30:00,25.76,25.76,25.72,25.72,494800.0,19.7835,19.7835,19.7528,19.7528,494800.0
2015-05-04 15:40:00,25.72,25.72,25.68,25.68,222800.0,19.7528,19.7528,19.722,19.722,222800.0
2015-05-04 15:50:00,25.69,25.7,25.67,25.69,386800.0,19.7297,19.7374,19.7144,19.7297,386800.0
2015-05-05 09:30:00,25.56,25.63,25.41,25.42,214400.0,19.6299,19.6836,19.5147,19.5224,214400.0
2015-05-05 09:40:00,25.38,25.46,25.31,25.33,214000.0,19.4916,19.5531,19.4379,19.4532,214000.0
2015-05-05 09:50:00,25.33,25.36,25.29,25.31,184400.0,19.4532,19.4763,19.4225,19.4379,184400.0
2015-05-05 10:00:00,25.31,25.35,25.27,25.34,234800.0,19.4379,19.4686,19.4072,19.4609,234800.0
2015-05-05 10:10:00,25.35,25.35,25.27,25.3,211600.0,19.4686,19.4686,19.4072,19.4302,211600.0
2015-05-05 10:20:00,25.31,25.36,25.3,25.34,168800.0,19.4379,19.4763,19.4302,19.4609,168800.0
2015-05-05 10:30:00,25.33,25.35,25.28,25.28,104000.0,19.4532,19.4686,19.4148,19.4148,104000.0
2015-05-05 10:40:00,25.28,25.28,25.22,25.24,225600.0,19.4148,19.4148,19.3688,19.3841,225600.0
2015-05-05 10:50:00,25.24,25.28,25.17,25.17,122000.0,19.3841,19.4148,19.3304,19.3304,122000.0
2015-05-05 11:00:00,25.17,25.17,25.03,25.1,391600.0,19.3304,19.3304,19.2228,19.2766,391600.0
2015-05-05 11:10:00,25.09,25.11,25.05,25.07,282400.0,19.2689,19.2843,19.2382,19.2536,282400.0
2015-05-05 11:20:00,25.07,25.08,25.04,25.05,211600.0,19.2536,19.2612,19.2305,19.2382,211600.0
2015-05-05 11:30:00,25.05,25.05,24.94,24.94,376400.0,19.2382,19.2382,19.1537,19.1537,376400.0
2015-05-05 11:40:00,24.94,24.99,24.93,24.95,185200.0,19.1537,19.1921,19.146,19.1614,185200.0
2015-05-05 11:50:00,24.95,24.97,24.94,24.97,202400.0,19.1614,19.1768,19.1537,19.1768,202400.0
2015-05-05 12:00:00,24.97,25.01,24.96,25.01,134400.0,19.1768,19.2075,19.1691,19.2075,134400.0
2015-05-05 12:10:00,25.0,25.06,25.0,25.06,152400.0,19.1998,19.2459,19.1998,19.2459,152400.0
2015-05-05 12:20:00,25.05,25.11,25.05,25.08,346400.0,19.2382,19.2843,19.2382,19.2612,346400.0
2015-05-05 12:30:00,25.09,25.12,25.07,25.07,93600.0,19.2689,19.292,19.2536,19.2536,93600.0
2015-05-05 12:40:00,25.07,25.08,25.0,25.01,276800.0,19.2536,19.2612,19.1998,19.2075,276800.0
2015-05-05 12:50:00,25.01,25.05,25.0,25.02,137600.0,19.2075,19.2382,19.1998,19.2152,137600.0
2015-05-05 13:00:00,25.02,25.03,24.97,24.97,88000.0,19.2152,19.2228,19.1768,19.1768,88000.0
2015-05-05 13:10:00,24.97,24.97,24.92,24.92,120000.0,19.1768,19.1768,19.1384,19.1384,120000.0
2015-05-05 13:20:00,24.92,24.96,24.89,24.96,205200.0,19.1384,19.1691,19.1153,19.1691,205200.0
2015-05-05 13:30:00,24.96,25.04,24.96,25.02,204800.0,19.1691,19.2305,19.1691,19.2152,204800.0
2015-05-05 13:40:00,25.02,25.03,24.97,24.98,230800.0,19.2152,19.2228,19.1768,19.1844,230800.0
2015-05-05 13:50:00,24.97,24.99,24.94,24.97,160400.0,19.1768,19.1921,19.1537,19.1768,160400.0
2015-05-05 14:00:00,24.97,25.0,24.94,24.99,281600.0,19.1768,19.1998,19.1537,19.1921,281600.0
2015-05-05 14:10:00,24.98,25.0,24.96,24.97,90400.0,19.1844,19.1998,19.1691,19.1768,90400.0
2015-05-05 14:20:00,24.98,24.99,24.94,24.98,267600.0,19.1844,19.1921,19.1537,19.1844,267600.0
2015-05-05 14:30:00,24.98,25.01,24.98,25.0,88400.0,19.1844,19.2075,19.1844,19.1998,88400.0
2015-05-05 14:40:00,25.0,25.0,24.97,24.98,85200.0,19.1998,19.1998,19.1768,19.1844,85200.0
2015-05-05 14:50:00,24.98,24.98,24.92,24.93,243600.0,19.1844,19.1844,19.1384,19.146,243600.0
2015-05-05 15:00:00,24.93,24.96,24.93,24.95,178800.0,19.146,19.1691,19.146,19.1614,178800.0
2015-05-05 15:10:00,24.95,24.98,24.95,24.96,162000.0,19.1614,19.1844,19.1614,19.1691,162000.0
2015-05-05 15:20:00,24.96,25.0,24.95,24.99,166400.0,19.1691,19.1998,19.1614,19.1921,166400.0
2015-05-05 15:30:00,24.98,25.04,24.98,25.03,188400.0,19.1844,19.2305,19.1844,19.2228,188400.0
2015-05-05 15:40:00,25.02,25.04,25.0,25.03,641600.0,19.2152,19.2305,19.1998,19.2228,641600.0
2015-05-05 15:50:00,25.03,25.04,25.02,25.04,1074400.0,19.2228,19.2305,19.2152,19.2305,1074400.0
2015-05-06 09:30:00,25.0,25.19,24.97,25.03,185600.0,19.1998,19.3457,19.1768,19.2228,185600.0
2015-05-06 09:40:00,24.98,25.09,24.95,24.96,142800.0,19.1844,19.2689,19.1614,19.1691,142800.0
2015-05-06 09:50:00,24.95,25.05,24.93,25.05,86800.0,19.1614,19.2382,19.146,19.2382,86800.0
2015-05-06 10:00:00,25.05,25.1,24.99,24.99,151200.0,19.2382,19.2766,19.1921,19.1921,151200.0
2015-05-06 10:10:00,24.99,25.07,24.98,25.05,974800.0,19.1921,19.2536,19.1844,19.2382,974800.0
2015-05-06 10:20:00,25.05,25.12,25.03,25.09,216000.0,19.2382,19.292,19.2228,19.2689,216000.0
2015-05-06 10:30:00,25.1,25.1,25.05,25.07,242800.0,19.2766,19.2766,19.2382,19.2536,242800.0
2015-05-06 10:40:00,25.07,25.11,25.06,25.07,104400.0,19.2536,19.2843,19.2459,19.2536,104400.0
2015-05-06 10:50:00,25.07,25.09,24.99,25.0,327200.0,19.2536,19.2689,19.1921,19.1998,327200.0
2015-05-06 11:00:00,25.01,25.03,24.99,25.01,110800.0,19.2075,19.2228,19.1921,19.2075,110800.0
2015-05-06 11:10:00,25.0,25.01,24.96,25.0,112400.0,19.1998,19.2075,19.1691,19.1998,112400.0
2015-05-06 11:20:00,25.0,25.04,24.99,25.02,221200.0,19.1998,19.2305,19.1921,19.2152,221200.0
2015-05-06 11:30:00,25.02,25.08,25.02,25.07,105200.0,19.2152,19.2612,19.2152,19.2536,105200.0
2015-05-06 11:40:00,25.07,25.1,25.06,25.09,202400.0,19.2536,19.2766,19.2459,19.2689,202400.0
2015-05-06 11:50:00,25.09,25.1,25.06,25.07,158800.0,19.2689,19.2766,19.2459,19.2536,158800.0
2015-05-06 12:00:00,25.08,25.08,25.06,25.08,321600.0,19.2612,19.2612,19.2459,19.2612,321600.0
2015-05-06 12:10:00,25.08,25.09,25.06,25.07,770400.0,19.2612,19.2689,19.2459,19.2536,770400.0
2015-05-06 12:20:00,25.07,25.08,25.04,25.04,330000.0,19.2536,19.2612,19.2305,19.2305,330000.0
2015-05-06 12:30:00,25.04,25.06,25.02,25.04,86400.0,19.2305,19.2459,19.2152,19.2305,86400.0
2015-05-06 12:40:00,25.05,25.07,25.05,25.06,225600.0,19.2382,19.2536,19.2382,19.2459,225600.0
2015-05-06 12:50:00,25.07,25.09,25.04,25.07,300000.0,19.2536,19.2689,19.2305,19.2536,300000.0
2015-05-06 13:00:00,25.07,25.11,25.07,25.09,280000.0,19.2536,19.2843,19.2536,19.2689,280000.0
2015-05-06 13:10:00,25.08,25.09,25.03,25.05,610000.0,19.2612,19.2689,19.2228,19.2382,610000.0
2015-05-06 13:20:00,25.05,25.07,25.02,25.02,170000.0,19.2382,19.2536,19.2152,19.2152,170000.0
2015-05-06 13:30:00,25.02,25.02,24.92,24.93,342800.0,19.2152,19.2152,19.1384,19.146,342800.0
2015-05-06 13:40:00,24.94,24.94,24.89,24.89,218800.0,19.1537,19.1537,19.1153,19.1153,218800.0
2015-05-06 13:50:00,24.89,24.89,24.84,24.85,176000.0,19.1153,19.1153,19.0769,19.0846,176000.0
2015-05-06 14:00:00,24.85,24.86,24.83,24.85,178800.0,19.0846,19.0923,19.0692,19.0846,178800.0
2015-05-06 14:10:00,24.86,24.87,24.84,24.86,71600.0,19.0923,19.1,19.0769,19.0923,71600.0
2015-05-06 14:20:00,24.86,24.88,24.84,24.84,204000.0,19.0923,19.1076,19.0769,19.0769,204000.0
2015-05-06 14:30:00,24.85,24.86,24.82,24.83,359600.0,19.0846,19.0923,19.0616,19.0692,359600.0
2015-05-06 14:40:00,24.83,24.83,24.78,24.81,298800.0,19.0692,19.0692,19.0308,19.0539,298800.0
2015-05-06 14:50:00,24.8,24.82,24.79,24.82,76400.0,19.0462,19.0616,19.0385,19.0616,76400.0
2015-05-06 15:00:00,24.81,24.84,24.81,24.83,253600.0,19.0539,19.0769,19.0539,19.0692,253600.0
2015-05-06 15:10:00,24.83,24.83,24.78,24.82,294400.0,19.0692,19.0692,19.0308,19.0616,294400.0
2015-05-06 15:20:00,24.81,24.9,24.81,24.89,114000.0,19.0539,19.123,19.0539,19.1153,114000.0
2015-05-06 15:30:00,24.9,24.91,24.85,24.9,187600.0,19.123,19.1307,19.0846,19.123,187600.0
2015-05-06 15:40:00,24.9,24.91,24.87,24.91,209600.0,19.123,19.1307,19.1,19.1307,209600.0
2015-05-06 15:50:00,24.91,25.02,24.9,25.02,1026400.0,19.1307,19.2152,19.123,19.2152,1026400.0
2015-05-07 09:30:00,25.17,25.2,25.04,25.11,260400.0,19.3304,19.3534,19.2305,19.2843,260400.0
2015-05-07 09:40:00,25.09,25.15,25.08,25.11,95200.0,19.2689,19.315,19.2612,19.2843,95200.0
2015-05-07 09:50:00,25.11,25.15,25.03,25.05,137200.0,19.2843,19.315,19.2228,19.2382,137200.0
2015-05-07 10:00:00,25.06,25.13,25.04,25.06,102000.0,19.2459,19.2996,19.2305,19.2459,102000.0
2015-05-07 10:10:00,25.08,25.11,25.06,25.09,208800.0,19.2612,19.2843,19.2459,19.2689,208800.0
2015-05-07 10:20:00,25.1,25.15,25.06,25.09,129200.0,19.2766,19.315,19.2459,19.2689,129200.0
2015-05-07 10:30:00,25.1,25.13,25.06,25.11,135200.0,19.2766,19.2996,19.2459,19.2843,135200.0
2015-05-07 10:40:00,25.12,25.17,25.12,25.15,219600.0,19.292,19.3304,19.292,19.315,219600.0
2015-05-07 10:50:00,25.15,25.24,25.15,25.2,128400.0,19.315,19.3841,19.315,19.3534,128400.0
2015-05-07 11:00:00,25.2,25.23,25.17,25.18,233600.0,19.3534,19.3764,19.3304,19.338,233600.0
2015-05-07 11:10:00,25.17,25.21,25.15,25.15,97600.0,19.3304,19.3611,19.315,19.315,97600.0
2015-05-07 11:20:00,25.16,25.2,25.11,25.17,95600.0,19.3227,19.3534,19.2843,19.3304,95600.0
2015-05-07 11:30:00,25.18,25.18,25.1,25.1,92400.0,19.338,19.338,19.2766,19.2766,92400.0
2015-05-07 11:40:00,25.11,25.13,25.07,25.09,177600.0,19.2843,19.2996,19.2536,19.2689,177600.0
2015-05-07 11:50:00,25.09,25.12,25.07,25.11,62400.0,19.2689,19.292,19.2536,19.2843,62400.0
2015-05-07 12:00:00,25.11,25.14,25.11,25.11,56000.0,19.2843,19.3073,19.2843,19.2843,56000.0
2015-05-07 12:10:00,25.12,25.16,25.11,25.15,238400.0,19.292,19.3227,19.2843,19.315,238400.0
2015-05-07 12:20:00,25.15,25.18,25.12,25.17,311600.0,19.315,19.338,19.292,19.3304,311600.0
2015-05-07 12:30:00,25.17,25.18,25.12,25.14,88000.0,19.3304,19.338,19.292,19.3073,88000.0
2015-05-07 12:40:00,25.15,25.16,25.1,25.11,104800.0,19.315,19.3227,19.2766,19.2843,104800.0
2015-05-07 12:50:00,25.11,25.13,25.07,25.12,222000.0,19.2843,19.2996,19.2536,19.292,222000.0
2015-05-07 13:00:00,25.12,25.14,25.09,25.14,189200.0,19.292,19.3073,19.2689,19.3073,189200.0
2015-05-07 13:10:00,25.14,25.17,25.13,25.16,92800.0,19.3073,19.3304,19.2996,19.3227,92800.0
2015-05-07 13:20:00,25.15,25.16,25.13,25.14,159200.0,19.315,19.3227,19.2996,19.3073,159200.0
2015-05-07 13:30:00,25.14,25.15,25.12,25.14,115200.0,19.3073,19.315,19.292,19.3073,115200.0
2015-05-07 13:40:00,25.14,25.15,25.12,25.12,53200.0,19.3073,19.315,19.292,19.292,53200.0
2015-05-07 13:50:00,25.12,25.15,25.12,25.13,92000.0,19.292,19.315,19.292,19.2996,92000.0
2015-05-07 14:00:00,25.13,25.17,25.12,25.16,95600.0,19.2996,19.3304,19.292,19.3227,95600.0
2015-05-07 14:10:00,25.16,25.16,25.14,25.15,94800.0,19.3227,19.3227,19.3073,19.315,94800.0
2015-05-07 14:20:00,25.14,25.16,25.14,25.14,86000.0,19.3073,19.3227,19.3073,19.3073,86000.0
2015-05-07 14:30:00,25.15,25.16,25.11,25.12,154000.0,19.315,19.3227,19.2843,19.292,154000.0
2015-05-07 14:40:00,25.12,25.14,25.11,25.13,104400.0,19.292,19.3073,19.2843,19.2996,104400.0
2015-05-07 14:50:00,25.13,25.14,25.11,25.14,120400.0,19.2996,19.3073,19.2843,19.3073,120400.0
2015-05-07 15:00:00,25.13,25.18,25.13,25.18,189600.0,19.2996,19.338,19.2996,19.338,189600.0
2015-05-07 15:10:00,25.18,25.18,25.13,25.15,295600.0,19.338,19.338,19.2996,19.315,295600.0
2015-05-07 15:20:00,25.14,25.16,25.11,25.11,232000.0,19.3073,19.3227,19.2843,19.2843,232000.0
2015-05-07 15:30:00,25.11,25.14,25.11,25.14,249600.0,19.2843,19.3073,19.2843,19.3073,249600.0
2015-05-07 15:40:00,25.14,25.15,25.12,25.15,361200.0,19.3073,19.315,19.292,19.315,361200.0
2015-05-07 15:50:00,25.15,25.18,25.15,25.15,756800.0,19.315,19.338,19.315,19.315,756800.0
2015-05-08 09:30:00,25.5,25.72,25.49,25.59,469600.0,19.5838,19.7528,19.5761,19.6529,469600.0
2015-05-08 09:40:00,25.6,25.67,25.47,25.52,412400.0,19.6606,19.7144,19.5608,19.5992,412400.0
2015-05-08 09:50:00,25.5,25.51,25.4,25.42,281200.0,19.5838,19.5915,19.507,19.5224,281200.0
2015-05-08 10:00:00,25.41,25.43,25.35,25.37,371600.0,19.5147,19.53,19.4686,19.484,371600.0
2015-05-08 10:10:00,25.37,25.37,25.31,25.35,186400.0,19.484,19.484,19.4379,19.4686,186400.0
2015-05-08 10:20:00,25.36,25.39,25.35,25.39,284000.0,19.4763,19.4993,19.4686,19.4993,284000.0
2015-05-08 10:30:00,25.39,25.41,25.38,25.4,194000.0,19.4993,19.5147,19.4916,19.507,194000.0
2015-05-08 10:40:00,25.41,25.41,25.33,25.34,136000.0,19.5147,19.5147,19.4532,19.4609,136000.0
2015-05-08 10:50:00,25.34,25.38,25.33,25.36,108400.0,19.4609,19.4916,19.4532,19.4763,108400.0
2015-05-08 11:00:00,25.36,25.4,25.34,25.36,169600.0,19.4763,19.507,19.4609,19.4763,169600.0
2015-05-08 11:10:00,25.36,25.38,25.34,25.36,87200.0,19.4763,19.4916,19.4609,19.4763,87200.0
2015-05-08 11:20:00,25.36,25.38,25.35,25.36,210000.0,19.4763,19.4916,19.4686,19.4763,210000.0
2015-05-08 11:30:00,25.36,25.45,25.36,25.45,140400.0,19.4763,19.5454,19.4763,19.5454,140400.0
2015-05-08 11:40:00,25.45,25.45,25.4,25.41,174400.0,19.5454,19.5454,19.507,19.5147,174400.0
2015-05-08 11:50:00,25.41,25.42,25.37,25.38,192800.0,19.5147,19.5224,19.484,19.4916,192800.0
2015-05-08 12:00:00,25.38,25.39,25.34,25.34,130400.0,19.4916,19.4993,19.4609,19.4609,130400.0
2015-05-08 12:10:00,25.35,25.35,25.31,25.31,90800.0,19.4686,19.4686,19.4379,19.4379,90800.0
2015-05-08 12:20:00,25.31,25.32,25.3,25.31,170000.0,19.4379,19.4456,19.4302,19.4379,170000.0
2015-05-08 12:30:00,25.31,25.32,25.27,25.29,113200.0,19.4379,19.4456,19.4072,19.4225,113200.0
2015-05-08 12:40:00,25.29,25.3,25.25,25.25,110000.0,19.4225,19.4302,19.3918,19.3918,110000.0
2015-05-08 12:50:00,25.26,25.28,25.25,25.27,80000.0,19.3995,19.4148,19.3918,19.4072,80000.0
2015-05-08 13:00:00,25.27,25.28,25.26,25.28,105600.0,19.4072,19.4148,19.3995,19.4148,105600.0
2015-05-08 13:10:00,25.28,25.31,25.27,25.27,78800.0,19.4148,19.4379,19.4072,19.4072,78800.0
2015-05-08 13:20:00,25.27,25.28,25.17,25.18,252000.0,19.4072,19.4148,19.3304,19.338,252000.0
2015-05-08 13:30:00,25.18,25.2,25.12,25.13,546400.0,19.338,19.3534,19.292,19.2996,546400.0
2015-05-08 13:40:00,25.13,25.14,25.11,25.13,136400.0,19.2996,19.3073,19.2843,19.2996,136400.0
2015-05-08 13:50:00,25.13,25.15,25.1,25.11,111600.0,19.2996,19.315,19.2766,19.2843,111600.0
2015-05-08 14:00:00,25.11,25.16,25.11,25.14,164800.0,19.2843,19.3227,19.2843,19.3073,164800.0
2015-05-08 14:10:00,25.14,25.17,25.13,25.17,180800.0,19.3073,19.3304,19.2996,19.3304,180800.0
2015-05-08 14:20:00,25.17,25.19,25.14,25.18,258800.0,19.3304,19.3457,19.3073,19.338,258800.0
2015-05-08 14:30:00,25.18,25.24,25.18,25.24,124800.0,19.338,19.3841,19.338,19.3841,124800.0
2015-05-08 14:40:00,25.24,25.31,25.23,25.29,78000.0,19.3841,19.4379,19.3764,19.4225,78000.0
2015-05-08 14:50:00,25.29,25.33,25.27,25.3,101200.0,19.4225,19.4532,19.4072,19.4302,101200.0
2015-05-08 15:00:00,25.3,25.32,25.25,25.32,211600.0,19.4302,19.4456,19.3918,19.4456,211600.0
2015-05-08 15:10:00,25.32,25.33,25.29,25.3,129600.0,19.4456,19.4532,19.4225,19.4302,129600.0
2015-05-08 15:20:00,25.3,25.31,25.25,25.27,84800.0,19.4302,19.4379,19.3918,19.4072,84800.0
2015-05-08 15:30:00,25.27,25.3,25.24,25.26,248000.0,19.4072,19.4302,19.3841,19.3995,248000.0
2015-05-08 15:40:00,25.26,25.3,25.26,25.29,185200.0,19.3995,19.4302,19.3995,19.4225,185200.0
2015-05-08 15:50:00,25.29,25.31,25.28,25.3,363600.0,19.4225,19.4379,19.4148,19.4302,363600.0
2015-05-11 09:30:00,25.25,25.41,25.18,25.33,168400.0,19.3918,19.5147,19.338,19.4532,168400.0
2015-05-11 09:40:00,25.29,25.42,25.27,25.37,83200.0,19.4225,19.5224,19.4072,19.484,83200.0
2015-05-11 09:50:00,25.37,25.41,25.34,25.41,273600.0,19.484,19.5147,19.4609,19.5147,273600.0
2015-05-11 10:00:00,25.4,25.44,25.4,25.41,190000.0,19.507,19.5377,19.507,19.5147,190000.0
2015-05-11 10:10:00,25.41,25.43,25.39,25.41,166800.0,19.5147,19.53,19.4993,19.5147,166800.0
2015-05-11 10:20:00,25.4,25.45,25.38,25.39,164000.0,19.507,19.5454,19.4916,19.4993,164000.0
2015-05-11 10:30:00,25.38,25.38,25.31,25.35,90800.0,19.4916,19.4916,19.4379,19.4686,90800.0
2015-05-11 10:40:00,25.36,25.43,25.36,25.41,88400.0,19.4763,19.53,19.4763,19.5147,88400.0
2015-05-11 10:50:00,25.4,25.47,25.4,25.44,126000.0,19.507,19.5608,19.507,19.5377,126000.0
2015-05-11 11:00:00,25.43,25.43,25.34,25.36,120400.0,19.53,19.53,19.4609,19.4763,120400.0
2015-05-11 11:10:00,25.35,25.39,25.34,25.36,126800.0,19.4686,19.4993,19.4609,19.4763,126800.0
2015-05-11 11:20:00,25.36,25.36,25.29,25.3,170800.0,19.4763,19.4763,19.4225,19.4302,170800.0
2015-05-11 11:30:00,25.3,25.31,25.24,25.31,124800.0,19.4302,19.4379,19.3841,19.4379,124800.0
2015-05-11 11:40:00,25.31,25.31,25.25,25.25,72800.0,19.4379,19.4379,19.3918,19.3918,72800.0
2015-05-11 11:50:00,25.25,25.3,25.25,25.29,105600.0,19.3918,19.4302,19.3918,19.4225,105600.0
2015-05-11 12:00:00,25.29,25.29,25.21,25.22,119200.0,19.4225,19.4225,19.3611,19.3688,119200.0
2015-05-11 12:10:00,25.22,25.24,25.19,25.2,76400.0,19.3688,19.3841,19.3457,19.3534,76400.0
2015-05-11 12:20:00,25.2,25.2,25.17,25.17,156800.0,19.3534,19.3534,19.3304,19.3304,156800.0
2015-05-11 12:30:00,25.16,25.17,25.12,25.14,90000.0,19.3227,19.3304,19.292,19.3073,90000.0
2015-05-11 12:40:00,25.14,25.17,25.13,25.14,77600.0,19.3073,19.3304,19.2996,19.3073,77600.0
2015-05-11 12:50:00,25.14,25.15,25.13,25.13,52800.0,19.3073,19.315,19.2996,19.2996,52800.0
2015-05-11 13:00:00,25.14,25.16,25.13,25.15,64800.0,19.3073,19.3227,19.2996,19.315,64800.0
2015-05-11 13:10:00,25.15,25.19,25.15,25.16,65600.0,19.315,19.3457,19.315,19.3227,65600.0
2015-05-11 13:20:00,25.16,25.17,25.14,25.15,64800.0,19.3227,19.3304,19.3073,19.315,64800.0
2015-05-11 13:30:00,25.16,25.16,25.13,25.15,70800.0,19.3227,19.3227,19.2996,19.315,70800.0
2015-05-11 13:40:00,25.15,25.16,25.13,25.15,83200.0,19.315,19.3227,19.2996,19.315,83200.0
2015-05-11 13:50:00,25.15,25.15,25.12,25.12,63200.0,19.315,19.315,19.292,19.292,63200.0
2015-05-11 14:00:00,25.12,25.13,25.09,25.09,103600.0,19.292,19.2996,19.2689,19.2689,103600.0
2015-05-11 14:10:00,25.09,25.11,25.07,25.08,98400.0,19.2689,19.2843,19.2536,19.2612,98400.0
2015-05-11 14:20:00,25.08,25.1,25.06,25.1,115600.0,19.2612,19.2766,19.2459,19.2766,115600.0
2015-05-11 14:30:00,25.1,25.1,25.05,25.05,100000.0,19.2766,19.2766,19.2382,19.2382,100000.0
2015-05-11 14:40:00,25.05,25.06,25.0,25.01,134000.0,19.2382,19.2459,19.1998,19.2075,134000.0
2015-05-11 14:50:00,25.02,25.02,24.97,25.02,146000.0,19.2152,19.2152,19.1768,19.2152,146000.0
2015-05-11 15:00:00,25.02,25.03,24.99,25.03,104800.0,19.2152,19.2228,19.1921,19.2228,104800.0
2015-05-11 15:10:00,25.02,25.07,25.02,25.06,128000.0,19.2152,19.2536,19.2152,19.2459,128000.0
2015-05-11 15:20:00,25.07,25.07,25.04,25.04,141200.0,19.2536,19.2536,19.2305,19.2305,141200.0
2015-05-11 15:30:00,25.04,25.05,24.98,25.01,206000.0,19.2305,19.2382,19.1844,19.2075,206000.0
2015-05-11 15:40:00,25.0,25.04,25.0,25.02,279200.0,19.1998,19.2305,19.1998,19.2152,279200.0
2015-05-11 15:50:00,25.01,25.03,25.0,25.01,894400.0,19.2075,19.2228,19.1998,19.2075,894400.0
2015-05-12 09:30:00,24.9,24.9,24.79,24.84,212800.0,19.123,19.123,19.0385,19.0769,212800.0
2015-05-12 09:40:00,24.83,24.84,24.71,24.79,162400.0,19.0692,19.0769,18.9771,19.0385,162400.0
2015-05-12 09:50:00,24.79,24.87,24.77,24.77,116400.0,19.0385,19.1,19.0232,19.0232,116400.0
2015-05-12 10:00:00,24.78,24.86,24.77,24.86,177200.0,19.0308,19.0923,19.0232,19.0923,177200.0
2015-05-12 10:10:00,24.86,24.86,24.77,24.81,100800.0,19.0923,19.0923,19.0232,19.0539,100800.0
2015-05-12 10:20:00,24.8,24.84,24.79,24.81,98000.0,19.0462,19.0769,19.0385,19.0539,98000.0
2015-05-12 10:30:00,24.81,24.96,24.81,24.96,143600.0,19.0539,19.1691,19.0539,19.1691,143600.0
2015-05-12 10:40:00,24.97,25.05,24.94,25.02,162800.0,19.1768,19.2382,19.1537,19.2152,162800.0
2015-05-12 10:50:00,25.02,25.04,24.94,24.96,162000.0,19.2152,19.2305,19.1537,19.1691,162000.0
2015-05-12 11:00:00,24.96,25.01,24.95,24.97,147600.0,19.1691,19.2075,19.1614,19.1768,147600.0
2015-05-12 11:10:00,24.97,24.99,24.91,24.93,174000.0,19.1768,19.1921,19.1307,19.146,174000.0
2015-05-12 11:20:00,24.92,24.95,24.88,24.88,122000.0,19.1384,19.1614,19.1076,19.1076,122000.0
2015-05-12 11:30:00,24.88,24.92,24.87,24.9,134000.0,19.1076,19.1384,19.1,19.123,134000.0
2015-05-12 11:40:00,24.9,24.97,24.89,24.96,70800.0,19.123,19.1768,19.1153,19.1691,70800.0
2015-05-12 11:50:00,24.97,24.99,24.95,24.98,113200.0,19.1768,19.1921,19.1614,19.1844,113200.0
2015-05-12 12:00:00,24.98,24.98,24.94,24.94,268400.0,19.1844,19.1844,19.1537,19.1537,268400.0
2015-05-12 12:10:00,24.94,25.0,24.93,25.0,155200.0,19.1537,19.1998,19.146,19.1998,155200.0
2015-05-12 12:20:00,25.01,25.03,25.0,25.02,108000.0,19.2075,19.2228,19.1998,19.2152,108000.0
2015-05-12 12:30:00,25.02,25.04,25.0,25.03,59200.0,19.2152,19.2305,19.1998,19.2228,59200.0
2015-05-12 12:40:00,25.03,25.08,25.03,25.03,111600.0,19.2228,19.2612,19.2228,19.2228,111600.0
2015-05-12 12:50:00,25.03,25.07,25.03,25.04,75600.0,19.2228,19.2536,19.2228,19.2305,75600.0
2015-05-12 13:00:00,25.03,25.06,25.0,25.04,90000.0,19.2228,19.2459,19.1998,19.2305,90000.0
2015-05-12 13:10:00,25.05,25.09,25.05,25.05,60400.0,19.2382,19.2689,19.2382,19.2382,60400.0
2015-05-12 13:20:00,25.05,25.08,25.05,25.05,68400.0,19.2382,19.2612,19.2382,19.2382,68400.0
2015-05-12 13:30:00,25.05,25.05,24.98,25.0,98400.0,19.2382,19.2382,19.1844,19.1998,98400.0
2015-05-12 13:40:00,25.0,25.03,25.0,25.01,96000.0,19.1998,19.2228,19.1998,19.2075,96000.0
2015-05-12 13:50:00,25.02,25.02,25.0,25.0,152000.0,19.2152,19.2152,19.1998,19.1998,152000.0
2015-05-12 14:00:00,25.0,25.02,25.0,25.01,119200.0,19.1998,19.2152,19.1998,19.2075,119200.0
2015-05-12 14:10:00,25.01,25.01,24.98,25.0,261600.0,19.2075,19.2075,19.1844,19.1998,261600.0
2015-05-12 14:20:00,25.0,25.05,24.99,25.03,118800.0,19.1998,19.2382,19.1921,19.2228,118800.0
2015-05-12 14:30:00,25.04,25.06,25.01,25.02,104000.0,19.2305,19.2459,19.2075,19.2152,104000.0
2015-05-12 14:40:00,25.02,25.03,24.99,25.0,238000.0,19.2152,19.2228,19.1921,19.1998,238000.0
2015-05-12 14:50:00,25.01,25.03,24.95,24.96,366800.0,19.2075,19.2228,19.1614,19.1691,366800.0
2015-05-12 15:00:00,24.96,24.98,24.96,24.97,213600.0,19.1691,19.1844,19.1691,19.1768,213600.0
2015-05-12 15:10:00,24.97,25.01,24.96,25.01,368400.0,19.1768,19.2075,19.1691,19.2075,368400.0
2015-05-12 15:20:00,25.01,25.02,24.99,25.02,468000.0,19.2075,19.2152,19.1921,19.2152,468000.0
2015-05-12 15:30:00,25.02,25.04,25.0,25.03,206800.0,19.2152,19.2305,19.1998,19.2228,206800.0
2015-05-12 15:40:00,25.02,25.03,25.0,25.0,279600.0,19.2152,19.2228,19.1998,19.1998,279600.0
2015-05-12 15:50:00,25.0,25.01,24.97,24.98,472000.0,19.1998,19.2075,19.1768,19.1844,472000.0
2015-05-13 09:30:00,25.04,25.35,25.04,25.16,286000.0,19.2305,19.4686,19.2305,19.3227,286000.0
2015-05-13 09:40:00,25.19,25.23,25.1,25.14,116800.0,19.3457,19.3764,19.2766,19.3073,116800.0
2015-05-13 09:50:00,25.13,25.16,25.06,25.07,80400.0,19.2996,19.3227,19.2459,19.2536,80400.0
2015-05-13 10:00:00,25.07,25.17,25.06,25.16,151200.0,19.2536,19.3304,19.2459,19.3227,151200.0
2015-05-13 10:10:00,25.16,25.2,25.13,25.17,162800.0,19.3227,19.3534,19.2996,19.3304,162800.0
2015-05-13 10:20:00,25.18,25.24,25.17,25.17,137600.0,19.338,19.3841,19.3304,19.3304,137600.0
2015-05-13 10:30:00,25.18,25.18,25.08,25.08,105200.0,19.338,19.338,19.2612,19.2612,105200.0
2015-05-13 10:40:00,25.08,25.13,25.06,25.09,83600.0,19.2612,19.2996,19.2459,19.2689,83600.0
2015-05-13 10:50:00,25.08,25.09,25.04,25.05,116000.0,19.2612,19.2689,19.2305,19.2382,116000.0
2015-05-13 11:00:00,25.04,25.06,25.0,25.06,70800.0,19.2305,19.2459,19.1998,19.2459,70800.0
2015-05-13 11:10:00,25.06,25.09,25.01,25.03,114800.0,19.2459,19.2689,19.2075,19.2228,114800.0
2015-05-13 11:20:00,25.03,25.04,24.97,25.0,416000.0,19.2228,19.2305,19.1768,19.1998,416000.0
2015-05-13 11:30:00,24.99,25.02,24.98,25.02,447200.0,19.1921,19.2152,19.1844,19.2152,447200.0
2015-05-13 11:40:00,25.03,25.07,25.01,25.03,95200.0,19.2228,19.2536,19.2075,19.2228,95200.0
2015-05-13 11:50:00,25.03,25.03,25.0,25.01,66000.0,19.2228,19.2228,19.1998,19.2075,66000.0
2015-05-13 12:00:00,25.01,25.07,25.01,25.05,124400.0,19.2075,19.2536,19.2075,19.2382,124400.0
2015-05-13 12:10:00,25.05,25.06,25.02,25.03,90000.0,19.2382,19.2459,19.2152,19.2228,90000.0
2015-05-13 12:20:00,25.03,25.04,24.97,24.99,99200.0,19.2228,19.2305,19.1768,19.1921,99200.0
2015-05-13 12:30:00,24.99,25.01,24.99,24.99,109200.0,19.1921,19.2075,19.1921,19.1921,109200.0
2015-05-13 12:40:00,25.0,25.0,24.93,24.95,180400.0,19.1998,19.1998,19.146,19.1614,180400.0
2015-05-13 12:50:00,24.95,24.98,24.95,24.97,66400.0,19.1614,19.1844,19.1614,19.1768,66400.0
2015-05-13 13:00:00,24.97,25.07,24.97,25.05,299200.0,19.1768,19.2536,19.1768,19.2382,299200.0
2015-05-13 13:10:00,25.05,25.06,25.03,25.03,70800.0,19.2382,19.2459,19.2228,19.2228,70800.0
2015-05-13 13:20:00,25.03,25.04,25.0,25.0,66400.0,19.2228,19.2305,19.1998,19.1998,66400.0
2015-05-13 13:30:00,25.0,25.01,24.99,25.0,82000.0,19.1998,19.2075,19.1921,19.1998,82000.0
2015-05-13 13:40:00,25.01,25.04,24.99,24.99,72000.0,19.2075,19.2305,19.1921,19.1921,72000.0
2015-05-13 13:50:00,24.99,25.0,24.97,24.97,70400.0,19.1921,19.1998,19.1768,19.1768,70400.0
2015-05-13 14:00:00,24.98,24.99,24.94,24.95,180000.0,19.1844,19.1921,19.1537,19.1614,180000.0
2015-05-13 14:10:00,24.95,24.98,24.95,24.98,214400.0,19.1614,19.1844,19.1614,19.1844,214400.0
2015-05-13 14:20:00,24.97,24.99,24.97,24.98,167200.0,19.1768,19.1921,19.1768,19.1844,167200.0
2015-05-13 14:30:00,24.98,25.01,24.97,24.99,200000.0,19.1844,19.2075,19.1768,19.1921,200000.0
2015-05-13 14:40:00,24.99,24.99,24.97,24.99,357600.0,19.1921,19.1921,19.1768,19.1921,357600.0
2015-05-13 14:50:00,24.98,24.98,24.93,24.94,160800.0,19.1844,19.1844,19.146,19.1537,160800.0
2015-05-13 15:00:00,24.94,25.0,24.94,24.97,205200.0,19.1537,19.1998,19.1537,19.1768,205200.0
2015-05-13 15:10:00,24.97,24.98,24.95,24.97,169200.0,19.1768,19.1844,19.1614,19.1768,169200.0
2015-05-13 15:20:00,24.98,24.99,24.95,24.99,308000.0,19.1844,19.1921,19.1614,19.1921,308000.0
2015-05-13 15:30:00,24.99,24.99,24.95,24.95,293600.0,19.1921,19.1921,19.1614,19.1614,293600.0
2015-05-13 15:40:00,24.95,25.0,24.94,25.0,343600.0,19.1614,19.1998,19.1537,19.1998,343600.0
2015-05-13 15:50:00,25.0,25.06,25.0,25.05,507600.0,19.1998,19.2459,19.1998,19.2382,507600.0
2015-05-14 09:30:00,25.15,25.32,25.14,25.17,156800.0,19.315,19.4456,19.3073,19.3304,156800.0
2015-05-14 09:40:00,25.16,25.27,25.16,25.21,136000.0,19.3227,19.4072,19.3227,19.3611,136000.0
2015-05-14 09:50:00,25.21,25.23,25.18,25.23,77600.0,19.3611,19.3764,19.338,19.3764,77600.0
2015-05-14 10:00:00,25.24,25.24,25.17,25.22,100400.0,19.3841,19.3841,19.3304,19.3688,100400.0
2015-05-14 10:10:00,25.23,25.28,25.23,25.25,129600.0,19.3764,19.4148,19.3764,19.3918,129600.0
2015-05-14 10:20:00,25.25,25.25,25.21,25.24,150400.0,19.3918,19.3918,19.3611,19.3841,150400.0
2015-05-14 10:30:00,25.24,25.26,25.21,25.24,98800.0,19.3841,19.3995,19.3611,19.3841,98800.0
2015-05-14 10:40:00,25.25,25.29,25.24,25.28,120800.0,19.3918,19.4225,19.3841,19.4148,120800.0
2015-05-14 10:50:00,25.28,25.29,25.2,25.21,133200.0,19.4148,19.4225,19.3534,19.3611,133200.0
2015-05-14 11:00:00,25.2,25.22,25.18,25.18,200000.0,19.3534,19.3688,19.338,19.338,200000.0
2015-05-14 11:10:00,25.18,25.19,25.14,25.14,105200.0,19.338,19.3457,19.3073,19.3073,105200.0
2015-05-14 11:20:00,25.14,25.17,25.12,25.15,114000.0,19.3073,19.3304,19.292,19.315,114000.0
2015-05-14 11:30:00,25.15,25.19,25.14,25.14,182400.0,19.315,19.3457,19.3073,19.3073,182400.0
2015-05-14 11:40:00,25.15,25.18,25.14,25.17,102800.0,19.315,19.338,19.3073,19.3304,102800.0
2015-05-14 11:50:00,25.17,25.2,25.17,25.18,93600.0,19.3304,19.3534,19.3304,19.338,93600.0
2015-05-14 12:00:00,25.17,25.22,25.17,25.21,63200.0,19.3304,19.3688,19.3304,19.3611,63200.0
2015-05-14 12:10:00,25.21,25.21,25.17,25.19,114000.0,19.3611,19.3611,19.3304,19.3457,114000.0
2015-05-14 12:20:00,25.19,25.21,25.17,25.21,85200.0,19.3457,19.3611,19.3304,19.3611,85200.0
2015-05-14 12:30:00,25.21,25.24,25.21,25.21,51600.0,19.3611,19.3841,19.3611,19.3611,51600.0
2015-05-14 12:40:00,25.21,25.25,25.2,25.24,66800.0,19.3611,19.3918,19.3534,19.3841,66800.0
2015-05-14 12:50:00,25.24,25.25,25.23,25.25,55200.0,19.3841,19.3918,19.3764,19.3918,55200.0
2015-05-14 13:00:00,25.25,25.25,25.18,25.19,93600.0,19.3918,19.3918,19.338,19.3457,93600.0
2015-05-14 13:10:00,25.18,25.19,25.14,25.15,109600.0,19.338,19.3457,19.3073,19.315,109600.0
2015-05-14 13:20:00,25.16,25.21,25.16,25.2,360000.0,19.3227,19.3611,19.3227,19.3534,360000.0
2015-05-14 13:30:00,25.2,25.23,25.19,25.2,180800.0,19.3534,19.3764,19.3457,19.3534,180800.0
2015-05-14 13:40:00,25.19,25.22,25.19,25.19,105200.0,19.3457,19.3688,19.3457,19.3457,105200.0
2015-05-14 13:50:00,25.19,25.2,25.16,25.17,140000.0,19.3457,19.3534,19.3227,19.3304,140000.0
2015-05-14 14:00:00,25.17,25.2,25.16,25.19,132800.0,19.3304,19.3534,19.3227,19.3457,132800.0
2015-05-14 14:10:00,25.18,25.22,25.18,25.2,222400.0,19.338,19.3688,19.338,19.3534,222400.0
2015-05-14 14:20:00,25.2,25.23,25.18,25.19,181600.0,19.3534,19.3764,19.338,19.3457,181600.0
2015-05-14 14:30:00,25.19,25.21,25.19,25.19,95200.0,19.3457,19.3611,19.3457,19.3457,95200.0
2015-05-14 14:40:00,25.19,25.23,25.19,25.22,634400.0,19.3457,19.3764,19.3457,19.3688,634400.0
2015-05-14 14:50:00,25.22,25.23,25.21,25.22,115200.0,19.3688,19.3764,19.3611,19.3688,115200.0
2015-05-14 15:00:00,25.22,25.24,25.22,25.24,153200.0,19.3688,19.3841,19.3688,19.3841,153200.0
2015-05-14 15:10:00,25.23,25.27,25.23,25.23,120800.0,19.3764,19.4072,19.3764,19.3764,120800.0
2015-05-14 15:20:00,25.23,25.25,25.22,25.23,122800.0,19.3764,19.3918,19.3688,19.3764,122800.0
2015-05-14 15:30:00,25.23,25.25,25.22,25.25,177200.0,19.3764,19.3918,19.3688,19.3918,177200.0
2015-05-14 15:40:00,25.25,25.26,25.22,25.25,210800.0,19.3918,19.3995,19.3688,19.3918,210800.0
2015-05-14 15:50:00,25.25,25.28,25.25,25.27,414000.0,19.3918,19.4148,19.3918,19.4072,414000.0
2015-05-15 09:30:00,25.31,25.36,25.3,25.34,482400.0,19.4379,19.4763,19.4302,19.4609,482400.0
2015-05-15 09:40:00,25.35,25.43,25.35,25.36,255200.0,19.4686,19.53,19.4686,19.4763,255200.0
2015-05-15 09:50:00,25.36,25.39,25.32,25.39,74400.0,19.4763,19.4993,19.4456,19.4993,74400.0
2015-05-15 10:00:00,25.38,25.38,25.32,25.35,120000.0,19.4916,19.4916,19.4456,19.4686,120000.0
2015-05-15 10:10:00,25.35,25.4,25.35,25.39,100400.0,19.4686,19.507,19.4686,19.4993,100400.0
2015-05-15 10:20:00,25.39,25.43,25.36,25.41,104400.0,19.4993,19.53,19.4763,19.5147,104400.0
2015-05-15 10:30:00,25.41,25.44,25.4,25.42,137200.0,19.5147,19.5377,19.507,19.5224,137200.0
2015-05-15 10:40:00,25.42,25.44,25.4,25.43,200400.0,19.5224,19.5377,19.507,19.53,200400.0
2015-05-15 10:50:00,25.43,25.44,25.37,25.39,214400.0,19.53,19.5377,19.484,19.4993,214400.0
2015-05-15 11:00:00,25.39,25.39,25.37,25.38,68000.0,19.4993,19.4993,19.484,19.4916,68000.0
2015-05-15 11:10:00,25.38,25.38,25.34,25.35,103600.0,19.4916,19.4916,19.4609,19.4686,103600.0
2015-05-15 11:20:00,25.35,25.39,25.34,25.37,65600.0,19.4686,19.4993,19.4609,19.484,65600.0
2015-05-15 11:30:00,25.36,25.39,25.35,25.39,104800.0,19.4763,19.4993,19.4686,19.4993,104800.0
2015-05-15 11:40:00,25.4,25.44,25.39,25.43,90400.0,19.507,19.5377,19.4993,19.53,90400.0
2015-05-15 11:50:00,25.43,25.43,25.41,25.42,98800.0,19.53,19.53,19.5147,19.5224,98800.0
2015-05-15 12:00:00,25.42,25.43,25.41,25.41,197600.0,19.5224,19.53,19.5147,19.5147,197600.0
2015-05-15 12:10:00,25.41,25.42,25.39,25.39,72800.0,19.5147,19.5224,19.4993,19.4993,72800.0
2015-05-15 12:20:00,25.39,25.41,25.38,25.39,56400.0,19.4993,19.5147,19.4916,19.4993,56400.0
2015-05-15 12:30:00,25.39,25.47,25.38,25.46,142800.0,19.4993,19.5608,19.4916,19.5531,142800.0
2015-05-15 12:40:00,25.46,25.49,25.46,25.47,90400.0,19.5531,19.5761,19.5531,19.5608,90400.0
2015-05-15 12:50:00,25.47,25.5,25.46,25.49,106800.0,19.5608,19.5838,19.5531,19.5761,106800.0
2015-05-15 13:00:00,25.49,25.49,25.47,25.48,71200.0,19.5761,19.5761,19.5608,19.5684,71200.0
2015-05-15 13:10:00,25.48,25.49,25.46,25.47,106400.0,19.5684,19.5761,19.5531,19.5608,106400.0
2015-05-15 13:20:00,25.47,25.5,25.45,25.5,134000.0,19.5608,19.5838,19.5454,19.5838,134000.0
2015-05-15 13:30:00,25.5,25.54,25.5,25.52,294800.0,19.5838,19.6145,19.5838,19.5992,294800.0
2015-05-15 13:40:00,25.51,25.56,25.5,25.54,187600.0,19.5915,19.6299,19.5838,19.6145,187600.0
2015-05-15 13:50:00,25.54,25.55,25.5,25.5,129600.0,19.6145,19.6222,19.5838,19.5838,129600.0
2015-05-15 14:00:00,25.5,25.52,25.49,25.5,165600.0,19.5838,19.5992,19.5761,19.5838,165600.0
2015-05-15 14:10:00,25.5,25.52,25.47,25.47,116000.0,19.5838,19.5992,19.5608,19.5608,116000.0
2015-05-15 14:20:00,25.48,25.48,25.46,25.47,106400.0,19.5684,19.5684,19.5531,19.5608,106400.0
2015-05-15 14:30:00,25.47,25.48,25.47,25.47,232400.0,19.5608,19.5684,19.5608,19.5608,232400.0
2015-05-15 14:40:00,25.47,25.48,25.45,25.45,243200.0,19.5608,19.5684,19.5454,19.5454,243200.0
2015-05-15 14:50:00,25.45,25.45,25.43,25.43,150400.0,19.5454,19.5454,19.53,19.53,150400.0
2015-05-15 15:00:00,25.43,25.47,25.43,25.46,184800.0,19.53,19.5608,19.53,19.5531,184800.0
2015-05-15 15:10:00,25.46,25.47,25.42,25.42,212000.0,19.5531,19.5608,19.5224,19.5224,212000.0
2015-05-15 15:20:00,25.43,25.45,25.42,25.43,194400.0,19.53,19.5454,19.5224,19.53,194400.0
2015-05-15 15:30:00,25.43,25.47,25.43,25.46,201600.0,19.53,19.5608,19.53,19.5531,201600.0
2015-05-15 15:40:00,25.46,25.48,25.44,25.48,356000.0,19.5531,19.5684,19.5377,19.5684,356000.0
2015-05-15 15:50:00,25.48,25.54,25.48,25.53,895600.0,19.5684,19.6145,19.5684,19.6068,895600.0
2015-05-18 09:30:00,25.46,25.57,25.43,25.55,242000.0,19.5531,19.6376,19.53,19.6222,242000.0
2015-05-18 09:40:00,25.55,25.55,25.5,25.5,187600.0,19.6222,19.6222,19.5838,19.5838,187600.0
2015-05-18 09:50:00,25.51,25.52,25.43,25.48,160800.0,19.5915,19.5992,19.53,19.5684,160800.0
2015-05-18 10:00:00,25.47,25.5,25.45,25.48,214000.0,19.5608,19.5838,19.5454,19.5684,214000.0
2015-05-18 10:10:00,25.49,25.5,25.47,25.5,146400.0,19.5761,19.5838,19.5608,19.5838,146400.0
2015-05-18 10:20:00,25.5,25.58,25.48,25.56,124400.0,19.5838,19.6452,19.5684,19.6299,124400.0
2015-05-18 10:30:00,25.56,25.62,25.56,25.61,138400.0,19.6299,19.676,19.6299,19.6683,138400.0
2015-05-18 10:40:00,25.61,25.65,25.61,25.63,108800.0,19.6683,19.699,19.6683,19.6836,108800.0
2015-05-18 10:50:00,25.63,25.63,25.58,25.6,76400.0,19.6836,19.6836,19.6452,19.6606,76400.0
2015-05-18 11:00:00,25.6,25.67,25.6,25.66,297600.0,19.6606,19.7144,19.6606,19.7067,297600.0
2015-05-18 11:10:00,25.66,25.69,25.65,25.67,153200.0,19.7067,19.7297,19.699,19.7144,153200.0
2015-05-18 11:20:00,25.67,25.71,25.66,25.68,71200.0,19.7144,19.7451,19.7067,19.722,71200.0
2015-05-18 11:30:00,25.68,25.69,25.65,25.65,127200.0,19.722,19.7297,19.699,19.699,127200.0
2015-05-18 11:40:00,25.65,25.65,25.59,25.61,99600.0,19.699,19.699,19.6529,19.6683,99600.0
2015-05-18 11:50:00,25.61,25.61,25.57,25.61,110400.0,19.6683,19.6683,19.6376,19.6683,110400.0
2015-05-18 12:00:00,25.62,25.67,25.61,25.66,73200.0,19.676,19.7144,19.6683,19.7067,73200.0
2015-05-18 12:10:00,25.66,25.66,25.63,25.66,80800.0,19.7067,19.7067,19.6836,19.7067,80800.0
2015-05-18 12:20:00,25.67,25.7,25.65,25.7,85600.0,19.7144,19.7374,19.699,19.7374,85600.0
2015-05-18 12:30:00,25.7,25.71,25.68,25.69,108400.0,19.7374,19.7451,19.722,19.7297,108400.0
2015-05-18 12:40:00,25.69,25.7,25.64,25.64,76800.0,19.7297,19.7374,19.6913,19.6913,76800.0
2015-05-18 12:50:00,25.64,25.64,25.6,25.62,63600.0,19.6913,19.6913,19.6606,19.676,63600.0
2015-05-18 13:00:00,25.62,25.65,25.61,25.64,86400.0,19.676,19.699,19.6683,19.6913,86400.0
2015-05-18 13:10:00,25.64,25.67,25.64,25.66,69200.0,19.6913,19.7144,19.6913,19.7067,69200.0
2015-05-18 13:20:00,25.65,25.67,25.64,25.65,63200.0,19.699,19.7144,19.6913,19.699,63200.0
2015-05-18 13:30:00,25.65,25.68,25.65,25.65,77600.0,19.699,19.722,19.699,19.699,77600.0
2015-05-18 13:40:00,25.66,25.66,25.59,25.59,121600.0,19.7067,19.7067,19.6529,19.6529,121600.0
2015-05-18 13:50:00,25.59,25.63,25.58,25.63,102000.0,19.6529,19.6836,19.6452,19.6836,102000.0
2015-05-18 14:00:00,25.62,25.66,25.61,25.61,67600.0,19.676,19.7067,19.6683,19.6683,67600.0
2015-05-18 14:10:00,25.61,25.61,25.57,25.58,102000.0,19.6683,19.6683,19.6376,19.6452,102000.0
2015-05-18 14:20:00,25.58,25.61,25.58,25.61,110000.0,19.6452,19.6683,19.6452,19.6683,110000.0
2015-05-18 14:30:00,25.61,25.63,25.6,25.63,186800.0,19.6683,19.6836,19.6606,19.6836,186800.0
2015-05-18 14:40:00,25.63,25.63,25.57,25.57,117600.0,19.6836,19.6836,19.6376,19.6376,117600.0
2015-05-18 14:50:00,25.58,25.61,25.58,25.61,93200.0,19.6452,19.6683,19.6452,19.6683,93200.0
2015-05-18 15:00:00,25.6,25.6,25.57,25.57,144800.0,19.6606,19.6606,19.6376,19.6376,144800.0
2015-05-18 15:10:00,25.57,25.6,25.57,25.59,181600.0,19.6376,19.6606,19.6376,19.6529,181600.0
2015-05-18 15:20:00,25.59,25.62,25.59,25.59,145200.0,19.6529,19.676,19.6529,19.6529,145200.0
2015-05-18 15:30:00,25.59,25.6,25.57,25.58,236000.0,19.6529,19.6606,19.6376,19.6452,236000.0
2015-05-18 15:40:00,25.58,25.61,25.57,25.58,316000.0,19.6452,19.6683,19.6376,19.6452,316000.0
2015-05-18 15:50:00,25.58,25.58,25.54,25.57,647600.0,19.6452,19.6452,19.6145,19.6376,647600.0
2015-05-19 09:30:00,25.39,25.5,25.31,25.39,232400.0,19.4993,19.5838,19.4379,19.4993,232400.0
2015-05-19 09:40:00,25.39,25.53,25.37,25.52,117600.0,19.4993,19.6068,19.484,19.5992,117600.0
2015-05-19 09:50:00,25.51,25.57,25.51,25.55,88800.0,19.5915,19.6376,19.5915,19.6222,88800.0
2015-05-19 10:00:00,25.55,25.57,25.5,25.56,125600.0,19.6222,19.6376,19.5838,19.6299,125600.0
2015-05-19 10:10:00,25.55,25.6,25.54,25.6,104400.0,19.6222,19.6606,19.6145,19.6606,104400.0
2015-05-19 10:20:00,25.59,25.6,25.54,25.59,124800.0,19.6529,19.6606,19.6145,19.6529,124800.0
2015-05-19 10:30:00,25.59,25.65,25.58,25.64,103200.0,19.6529,19.699,19.6452,19.6913,103200.0
2015-05-19 10:40:00,25.64,25.69,25.64,25.66,114000.0,19.6913,19.7297,19.6913,19.7067,114000.0
2015-05-19 10:50:00,25.65,25.68,25.63,25.67,85600.0,19.699,19.722,19.6836,19.7144,85600.0
2015-05-19 11:00:00,25.66,25.67,25.63,25.65,177600.0,19.7067,19.7144,19.6836,19.699,177600.0
2015-05-19 11:10:00,25.63,25.68,25.63,25.68,100800.0,19.6836,19.722,19.6836,19.722,100800.0
2015-05-19 11:20:00,25.68,25.72,25.68,25.72,164400.0,19.722,19.7528,19.722,19.7528,164400.0
2015-05-19 11:30:00,25.72,25.74,25.7,25.72,72000.0,19.7528,19.7681,19.7374,19.7528,72000.0
2015-05-19 11:40:00,25.72,25.75,25.7,25.74,58400.0,19.7528,19.7758,19.7374,19.7681,58400.0
2015-05-19 11:50:00,25.74,25.76,25.7,25.71,55600.0,19.7681,19.7835,19.7374,19.7451,55600.0
2015-05-19 12:00:00,25.71,25.73,25.69,25.7,38400.0,19.7451,19.7604,19.7297,19.7374,38400.0
2015-05-19 12:10:00,25.7,25.7,25.66,25.67,58400.0,19.7374,19.7374,19.7067,19.7144,58400.0
2015-05-19 12:20:00,25.67,25.68,25.62,25.63,45600.0,19.7144,19.722,19.676,19.6836,45600.0
2015-05-19 12:30:00,25.63,25.63,25.59,25.6,44400.0,19.6836,19.6836,19.6529,19.6606,44400.0
2015-05-19 12:40:00,25.6,25.61,25.58,25.61,60400.0,19.6606,19.6683,19.6452,19.6683,60400.0
2015-05-19 12:50:00,25.61,25.65,25.61,25.65,25600.0,19.6683,19.699,19.6683,19.699,25600.0
2015-05-19 13:00:00,25.65,25.67,25.64,25.65,28800.0,19.699,19.7144,19.6913,19.699,28800.0
2015-05-19 13:10:00,25.65,25.66,25.63,25.64,92800.0,19.699,19.7067,19.6836,19.6913,92800.0
2015-05-19 13:20:00,25.64,25.64,25.61,25.62,66000.0,19.6913,19.6913,19.6683,19.676,66000.0
2015-05-19 13:30:00,25.62,25.66,25.62,25.65,53200.0,19.676,19.7067,19.676,19.699,53200.0
2015-05-19 13:40:00,25.65,25.66,25.64,25.65,118800.0,19.699,19.7067,19.6913,19.699,118800.0
2015-05-19 13:50:00,25.65,25.66,25.65,25.65,60400.0,19.699,19.7067,19.699,19.699,60400.0
2015-05-19 14:00:00,25.65,25.65,25.62,25.62,67600.0,19.699,19.699,19.676,19.676,67600.0
2015-05-19 14:10:00,25.62,25.62,25.59,25.62,76000.0,19.676,19.676,19.6529,19.676,76000.0
2015-05-19 14:20:00,25.62,25.66,25.61,25.66,69600.0,19.676,19.7067,19.6683,19.7067,69600.0
2015-05-19 14:30:00,25.66,25.66,25.63,25.64,108800.0,19.7067,19.7067,19.6836,19.6913,108800.0
2015-05-19 14:40:00,25.64,25.65,25.63,25.64,84400.0,19.6913,19.699,19.6836,19.6913,84400.0
2015-05-19 14:50:00,25.63,25.64,25.62,25.64,93200.0,19.6836,19.6913,19.676,19.6913,93200.0
2015-05-19 15:00:00,25.64,25.64,25.59,25.6,155600.0,19.6913,19.6913,19.6529,19.6606,155600.0
2015-05-19 15:10:00,25.6,25.6,25.57,25.58,109200.0,19.6606,19.6606,19.6376,19.6452,109200.0
2015-05-19 15:20:00,25.58,25.59,25.56,25.58,128400.0,19.6452,19.6529,19.6299,19.6452,128400.0
2015-05-19 15:30:00,25.58,25.61,25.57,25.6,174000.0,19.6452,19.6683,19.6376,19.6606,174000.0
2015-05-19 15:40:00,25.6,25.61,25.58,25.61,251600.0,19.6606,19.6683,19.6452,19.6683,251600.0
2015-05-19 15:50:00,25.61,25.63,25.6,25.63,446000.0,19.6683,19.6836,19.6606,19.6836,446000.0
2015-05-20 09:30:00,25.63,25.78,25.56,25.78,232800.0,19.6836,19.7988,19.6299,19.7988,232800.0
2015-05-20 09:40:00,25.79,25.8,25.65,25.73,122800.0,19.8065,19.8142,19.699,19.7604,122800.0
2015-05-20 09:50:00,25.73,25.75,25.63,25.63,125600.0,19.7604,19.7758,19.6836,19.6836,125600.0
2015-05-20 10:00:00,25.64,25.67,25.58,25.61,88000.0,19.6913,19.7144,19.6452,19.6683,88000.0
2015-05-20 10:10:00,25.61,25.67,25.6,25.66,81200.0,19.6683,19.7144,19.6606,19.7067,81200.0
2015-05-20 10:20:00,25.67,25.7,25.64,25.7,126400.0,19.7144,19.7374,19.6913,19.7374,126400.0
2015-05-20 10:30:00,25.71,25.72,25.65,25.72,86800.0,19.7451,19.7528,19.699,19.7528,86800.0
2015-05-20 10:40:00,25.72,25.75,25.71,25.74,81200.0,19.7528,19.7758,19.7451,19.7681,81200.0
2015-05-20 10:50:00,25.73,25.74,25.7,25.72,97600.0,19.7604,19.7681,19.7374,19.7528,97600.0
2015-05-20 11:00:00,25.71,25.72,25.68,25.71,101600.0,19.7451,19.7528,19.722,19.7451,101600.0
2015-05-20 11:10:00,25.7,25.74,25.69,25.69,150000.0,19.7374,19.7681,19.7297,19.7297,150000.0
2015-05-20 11:20:00,25.7,25.73,25.68,25.7,109200.0,19.7374,19.7604,19.722,19.7374,109200.0
2015-05-20 11:30:00,25.7,25.72,25.69,25.7,60400.0,19.7374,19.7528,19.7297,19.7374,60400.0
2015-05-20 11:40:00,25.7,25.71,25.65,25.65,87200.0,19.7374,19.7451,19.699,19.699,87200.0
2015-05-20 11:50:00,25.65,25.71,25.65,25.7,85200.0,19.699,19.7451,19.699,19.7374,85200.0
2015-05-20 12:00:00,25.7,25.72,25.68,25.7,55200.0,19.7374,19.7528,19.722,19.7374,55200.0
2015-05-20 12:10:00,25.69,25.7,25.68,25.7,73200.0,19.7297,19.7374,19.722,19.7374,73200.0
2015-05-20 12:20:00,25.69,25.72,25.68,25.68,56400.0,19.7297,19.7528,19.722,19.722,56400.0
2015-05-20 12:30:00,25.68,25.7,25.67,25.68,96800.0,19.722,19.7374,19.7144,19.722,96800.0
2015-05-20 12:40:00,25.68,25.69,25.67,25.68,74800.0,19.722,19.7297,19.7144,19.722,74800.0
2015-05-20 12:50:00,25.68,25.69,25.67,25.69,52000.0,19.722,19.7297,19.7144,19.7297,52000.0
2015-05-20 13:00:00,25.7,25.7,25.67,25.68,70000.0,19.7374,19.7374,19.7144,19.722,70000.0
2015-05-20 13:10:00,25.68,25.69,25.66,25.68,66800.0,19.722,19.7297,19.7067,19.722,66800.0
2015-05-20 13:20:00,25.68,25.71,25.68,25.7,79200.0,19.722,19.7451,19.722,19.7374,79200.0
2015-05-20 13:30:00,25.71,25.72,25.69,25.7,73600.0,19.7451,19.7528,19.7297,19.7374,73600.0
2015-05-20 13:40:00,25.7,25.7,25.68,25.7,67200.0,19.7374,19.7374,19.722,19.7374,67200.0
2015-05-20 13:50:00,25.7,25.72,25.7,25.72,63600.0,19.7374,19.7528,19.7374,19.7528,63600.0
2015-05-20 14:00:00,25.72,25.76,25.69,25.71,194800.0,19.7528,19.7835,19.7297,19.7451,194800.0
2015-05-20 14:10:00,25.7,25.72,25.69,25.72,236000.0,19.7374,19.7528,19.7297,19.7528,236000.0
2015-05-20 14:20:00,25.72,25.85,25.72,25.84,181600.0,19.7528,19.8526,19.7528,19.8449,181600.0
2015-05-20 14:30:00,25.84,25.84,25.76,25.77,103600.0,19.8449,19.8449,19.7835,19.7912,103600.0
2015-05-20 14:40:00,25.77,25.78,25.7,25.71,242800.0,19.7912,19.7988,19.7374,19.7451,242800.0
2015-05-20 14:50:00,25.7,25.72,25.67,25.68,496800.0,19.7374,19.7528,19.7144,19.722,496800.0
2015-05-20 15:00:00,25.68,25.71,25.66,25.7,747600.0,19.722,19.7451,19.7067,19.7374,747600.0
2015-05-20 15:10:00,25.7,25.7,25.63,25.64,497600.0,19.7374,19.7374,19.6836,19.6913,497600.0
2015-05-20 15:20:00,25.64,25.67,25.62,25.66,193600.0,19.6913,19.7144,19.676,19.7067,193600.0
2015-05-20 15:30:00,25.66,25.67,25.64,25.65,144800.0,19.7067,19.7144,19.6913,19.699,144800.0
2015-05-20 15:40:00,25.65,25.68,25.64,25.66,232000.0,19.699,19.722,19.6913,19.7067,232000.0
2015-05-20 15:50:00,25.66,25.67,25.62,25.62,206800.0,19.7067,19.7144,19.676,19.676,206800.0
2015-05-21 09:30:00,25.63,25.63,25.52,25.54,189600.0,19.6836,19.6836,19.5992,19.6145,189600.0
2015-05-21 09:40:00,25.55,25.61,25.55,25.58,107600.0,19.6222,19.6683,19.6222,19.6452,107600.0
2015-05-21 09:50:00,25.58,25.6,25.56,25.6,91600.0,19.6452,19.6606,19.6299,19.6606,91600.0
2015-05-21 10:00:00,25.59,25.69,25.59,25.67,84800.0,19.6529,19.7297,19.6529,19.7144,84800.0
2015-05-21 10:10:00,25.67,25.68,25.63,25.65,129200.0,19.7144,19.722,19.6836,19.699,129200.0
2015-05-21 10:20:00,25.65,25.67,25.6,25.62,136000.0,19.699,19.7144,19.6606,19.676,136000.0
2015-05-21 10:30:00,25.63,25.63,25.55,25.57,148800.0,19.6836,19.6836,19.6222,19.6376,148800.0
2015-05-21 10:40:00,25.57,25.58,25.54,25.56,113200.0,19.6376,19.6452,19.6145,19.6299,113200.0
2015-05-21 10:50:00,25.56,25.57,25.49,25.5,86000.0,19.6299,19.6376,19.5761,19.5838,86000.0
2015-05-21 11:00:00,25.5,25.52,25.48,25.51,108400.0,19.5838,19.5992,19.5684,19.5915,108400.0
2015-05-21 11:10:00,25.51,25.56,25.51,25.54,78400.0,19.5915,19.6299,19.5915,19.6145,78400.0
2015-05-21 11:20:00,25.53,25.55,25.5,25.55,98000.0,19.6068,19.6222,19.5838,19.6222,98000.0
2015-05-21 11:30:00,25.55,25.59,25.54,25.59,78400.0,19.6222,19.6529,19.6145,19.6529,78400.0
2015-05-21 11:40:00,25.59,25.59,25.53,25.54,48800.0,19.6529,19.6529,19.6068,19.6145,48800.0
2015-05-21 11:50:00,25.55,25.58,25.53,25.57,63600.0,19.6222,19.6452,19.6068,19.6376,63600.0
2015-05-21 12:00:00,25.58,25.58,25.56,25.56,37600.0,19.6452,19.6452,19.6299,19.6299,37600.0
2015-05-21 12:10:00,25.58,25.58,25.56,25.57,64000.0,19.6452,19.6452,19.6299,19.6376,64000.0
2015-05-21 12:20:00,25.57,25.59,25.57,25.58,44000.0,19.6376,19.6529,19.6376,19.6452,44000.0
2015-05-21 12:30:00,25.58,25.59,25.54,25.54,46400.0,19.6452,19.6529,19.6145,19.6145,46400.0
2015-05-21 12:40:00,25.54,25.55,25.53,25.53,42800.0,19.6145,19.6222,19.6068,19.6068,42800.0
2015-05-21 12:50:00,25.53,25.54,25.51,25.54,119600.0,19.6068,19.6145,19.5915,19.6145,119600.0
2015-05-21 13:00:00,25.54,25.58,25.53,25.58,48800.0,19.6145,19.6452,19.6068,19.6452,48800.0
2015-05-21 13:10:00,25.57,25.61,25.57,25.6,67200.0,19.6376,19.6683,19.6376,19.6606,67200.0
2015-05-21 13:20:00,25.59,25.59,25.56,25.57,42000.0,19.6529,19.6529,19.6299,19.6376,42000.0
2015-05-21 13:30:00,25.57,25.59,25.56,25.56,46400.0,19.6376,19.6529,19.6299,19.6299,46400.0
2015-05-21 13:40:00,25.56,25.56,25.52,25.53,60400.0,19.6299,19.6299,19.5992,19.6068,60400.0
2015-05-21 13:50:00,25.52,25.53,25.51,25.53,73600.0,19.5992,19.6068,19.5915,19.6068,73600.0
2015-05-21 14:00:00,25.53,25.56,25.52,25.54,54400.0,19.6068,19.6299,19.5992,19.6145,54400.0
2015-05-21 14:10:00,25.54,25.54,25.52,25.53,48000.0,19.6145,19.6145,19.5992,19.6068,48000.0
2015-05-21 14:20:00,25.53,25.54,25.52,25.52,67200.0,19.6068,19.6145,19.5992,19.5992,67200.0
2015-05-21 14:30:00,25.52,25.55,25.52,25.54,58400.0,19.5992,19.6222,19.5992,19.6145,58400.0
2015-05-21 14:40:00,25.53,25.53,25.51,25.52,60000.0,19.6068,19.6068,19.5915,19.5992,60000.0
2015-05-21 14:50:00,25.52,25.52,25.5,25.51,62000.0,19.5992,19.5992,19.5838,19.5915,62000.0
2015-05-21 15:00:00,25.51,25.53,25.5,25.5,105200.0,19.5915,19.6068,19.5838,19.5838,105200.0
2015-05-21 15:10:00,25.51,25.51,25.48,25.48,101600.0,19.5915,19.5915,19.5684,19.5684,101600.0
2015-05-21 15:20:00,25.48,25.52,25.47,25.52,117600.0,19.5684,19.5992,19.5608,19.5992,117600.0
2015-05-21 15:30:00,25.52,25.53,25.5,25.5,204400.0,19.5992,19.6068,19.5838,19.5838,204400.0
2015-05-21 15:40:00,25.5,25.56,25.5,25.55,265200.0,19.5838,19.6299,19.5838,19.6222,265200.0
2015-05-21 15:50:00,25.55,25.55,25.53,25.55,437600.0,19.6222,19.6222,19.6068,19.6222,437600.0
2015-05-22 09:30:00,25.52,25.54,25.38,25.47,128400.0,19.5992,19.6145,19.4916,19.5608,128400.0
2015-05-22 09:40:00,25.46,25.48,25.42,25.44,224000.0,19.5531,19.5684,19.5224,19.5377,224000.0
2015-05-22 09:50:00,25.43,25.46,25.4,25.41,102400.0,19.53,19.5531,19.507,19.5147,102400.0
2015-05-22 10:00:00,25.42,25.45,25.41,25.42,190400.0,19.5224,19.5454,19.5147,19.5224,190400.0
2015-05-22 10:10:00,25.43,25.43,25.4,25.43,72000.0,19.53,19.53,19.507,19.53,72000.0
2015-05-22 10:20:00,25.44,25.47,25.43,25.47,138000.0,19.5377,19.5608,19.53,19.5608,138000.0
2015-05-22 10:30:00,25.46,25.48,25.44,25.44,98800.0,19.5531,19.5684,19.5377,19.5377,98800.0
2015-05-22 10:40:00,25.44,25.48,25.44,25.48,76000.0,19.5377,19.5684,19.5377,19.5684,76000.0
2015-05-22 10:50:00,25.49,25.55,25.48,25.53,68000.0,19.5761,19.6222,19.5684,19.6068,68000.0
2015-05-22 11:00:00,25.53,25.53,25.47,25.48,75600.0,19.6068,19.6068,19.5608,19.5684,75600.0
2015-05-22 11:10:00,25.48,25.48,25.41,25.42,62000.0,19.5684,19.5684,19.5147,19.5224,62000.0
2015-05-22 11:20:00,25.41,25.46,25.4,25.45,60000.0,19.5147,19.5531,19.507,19.5454,60000.0
2015-05-22 11:30:00,25.45,25.46,25.42,25.45,79600.0,19.5454,19.5531,19.5224,19.5454,79600.0
2015-05-22 11:40:00,25.44,25.48,25.43,25.46,106800.0,19.5377,19.5684,19.53,19.5531,106800.0
2015-05-22 11:50:00,25.46,25.5,25.46,25.48,61600.0,19.5531,19.5838,19.5531,19.5684,61600.0
2015-05-22 12:00:00,25.48,25.48,25.44,25.46,68800.0,19.5684,19.5684,19.5377,19.5531,68800.0
2015-05-22 12:10:00,25.46,25.46,25.42,25.42,80800.0,19.5531,19.5531,19.5224,19.5224,80800.0
2015-05-22 12:20:00,25.43,25.45,25.41,25.45,112400.0,19.53,19.5454,19.5147,19.5454,112400.0
2015-05-22 12:30:00,25.45,25.46,25.44,25.46,137600.0,19.5454,19.5531,19.5377,19.5531,137600.0
2015-05-22 12:40:00,25.47,25.52,25.47,25.52,77200.0,19.5608,19.5992,19.5608,19.5992,77200.0
2015-05-22 12:50:00,25.51,25.56,25.5,25.56,85600.0,19.5915,19.6299,19.5838,19.6299,85600.0
2015-05-22 13:00:00,25.56,25.56,25.49,25.53,84000.0,19.6299,19.6299,19.5761,19.6068,84000.0
2015-05-22 13:10:00,25.53,25.54,25.5,25.54,62000.0,19.6068,19.6145,19.5838,19.6145,62000.0
2015-05-22 13:20:00,25.54,25.57,25.53,25.57,82800.0,19.6145,19.6376,19.6068,19.6376,82800.0
2015-05-22 13:30:00,25.56,25.57,25.52,25.54,62400.0,19.6299,19.6376,19.5992,19.6145,62400.0
2015-05-22 13:40:00,25.54,25.56,25.53,25.55,66400.0,19.6145,19.6299,19.6068,19.6222,66400.0
2015-05-22 13:50:00,25.56,25.56,25.52,25.53,67600.0,19.6299,19.6299,19.5992,19.6068,67600.0
2015-05-22 14:00:00,25.53,25.56,25.51,25.56,70800.0,19.6068,19.6299,19.5915,19.6299,70800.0
2015-05-22 14:10:00,25.55,25.59,25.55,25.59,76000.0,19.6222,19.6529,19.6222,19.6529,76000.0
2015-05-22 14:20:00,25.59,25.62,25.59,25.61,81200.0,19.6529,19.676,19.6529,19.6683,81200.0
2015-05-22 14:30:00,25.62,25.62,25.59,25.6,133600.0,19.676,19.676,19.6529,19.6606,133600.0
2015-05-22 14:40:00,25.6,25.63,25.6,25.61,110800.0,19.6606,19.6836,19.6606,19.6683,110800.0
2015-05-22 14:50:00,25.6,25.61,25.56,25.57,97200.0,19.6606,19.6683,19.6299,19.6376,97200.0
2015-05-22 15:00:00,25.56,25.59,25.55,25.58,129600.0,19.6299,19.6529,19.6222,19.6452,129600.0
2015-05-22 15:10:00,25.58,25.6,25.57,25.6,70400.0,19.6452,19.6606,19.6376,19.6606,70400.0
2015-05-22 15:20:00,25.6,25.61,25.59,25.6,110400.0,19.6606,19.6683,19.6529,19.6606,110400.0
2015-05-22 15:30:00,25.6,25.61,25.59,25.61,112000.0,19.6606,19.6683,19.6529,19.6683,112000.0
2015-05-22 15:40:00,25.61,25.61,25.58,25.59,178000.0,19.6683,19.6683,19.6452,19.6529,178000.0
2015-05-22 15:50:00,25.59,25.59,25.56,25.56,328800.0,19.6529,19.6529,19.6299,19.6299,328800.0
2015-05-26 09:30:00,25.56,25.57,25.38,25.4,308800.0,19.6299,19.6376,19.4916,19.507,308800.0
2015-05-26 09:40:00,25.4,25.41,25.32,25.35,111200.0,19.507,19.5147,19.4456,19.4686,111200.0
2015-05-26 09:50:00,25.35,25.4,25.34,25.36,201600.0,19.4686,19.507,19.4609,19.4763,201600.0
2015-05-26 10:00:00,25.37,25.38,25.32,25.32,191600.0,19.484,19.4916,19.4456,19.4456,191600.0
2015-05-26 10:10:00,25.32,25.32,25.23,25.24,298000.0,19.4456,19.4456,19.3764,19.3841,298000.0
2015-05-26 10:20:00,25.24,25.27,25.22,25.25,134000.0,19.3841,19.4072,19.3688,19.3918,134000.0
2015-05-26 10:30:00,25.25,25.29,25.24,25.28,189600.0,19.3918,19.4225,19.3841,19.4148,189600.0
2015-05-26 10:40:00,25.27,25.28,25.25,25.26,170000.0,19.4072,19.4148,19.3918,19.3995,170000.0
2015-05-26 10:50:00,25.26,25.26,25.2,25.21,273200.0,19.3995,19.3995,19.3534,19.3611,273200.0
2015-05-26 11:00:00,25.21,25.27,25.21,25.25,362800.0,19.3611,19.4072,19.3611,19.3918,362800.0
2015-05-26 11:10:00,25.25,25.3,25.25,25.25,139600.0,19.3918,19.4302,19.3918,19.3918,139600.0
2015-05-26 11:20:00,25.24,25.32,25.24,25.3,132000.0,19.3841,19.4456,19.3841,19.4302,132000.0
2015-05-26 11:30:00,25.3,25.33,25.29,25.31,182000.0,19.4302,19.4532,19.4225,19.4379,182000.0
2015-05-26 11:40:00,25.31,25.35,25.29,25.34,188800.0,19.4379,19.4686,19.4225,19.4609,188800.0
2015-05-26 11:50:00,25.34,25.34,25.27,25.27,60800.0,19.4609,19.4609,19.4072,19.4072,60800.0
2015-05-26 12:00:00,25.27,25.27,25.23,25.26,202400.0,19.4072,19.4072,19.3764,19.3995,202400.0
2015-05-26 12:10:00,25.26,25.27,25.25,25.27,112400.0,19.3995,19.4072,19.3918,19.4072,112400.0
2015-05-26 12:20:00,25.27,25.27,25.25,25.25,224800.0,19.4072,19.4072,19.3918,19.3918,224800.0
2015-05-26 12:30:00,25.25,25.25,25.21,25.21,302000.0,19.3918,19.3918,19.3611,19.3611,302000.0
2015-05-26 12:40:00,25.21,25.21,25.17,25.21,276800.0,19.3611,19.3611,19.3304,19.3611,276800.0
2015-05-26 12:50:00,25.21,25.22,25.15,25.16,178000.0,19.3611,19.3688,19.315,19.3227,178000.0
2015-05-26 13:00:00,25.16,25.18,25.15,25.17,327600.0,19.3227,19.338,19.315,19.3304,327600.0
2015-05-26 13:10:00,25.17,25.2,25.16,25.18,237200.0,19.3304,19.3534,19.3227,19.338,237200.0
2015-05-26 13:20:00,25.18,25.22,25.17,25.21,87600.0,19.338,19.3688,19.3304,19.3611,87600.0
2015-05-26 13:30:00,25.21,25.21,25.14,25.15,128000.0,19.3611,19.3611,19.3073,19.315,128000.0
2015-05-26 13:40:00,25.15,25.15,25.12,25.13,126800.0,19.315,19.315,19.292,19.2996,126800.0
2015-05-26 13:50:00,25.13,25.14,25.1,25.11,142400.0,19.2996,19.3073,19.2766,19.2843,142400.0
2015-05-26 14:00:00,25.12,25.14,25.11,25.13,193600.0,19.292,19.3073,19.2843,19.2996,193600.0
2015-05-26 14:10:00,25.14,25.2,25.13,25.2,490400.0,19.3073,19.3534,19.2996,19.3534,490400.0
2015-05-26 14:20:00,25.2,25.21,25.14,25.16,112000.0,19.3534,19.3611,19.3073,19.3227,112000.0
2015-05-26 14:30:00,25.15,25.18,25.13,25.18,142000.0,19.315,19.338,19.2996,19.338,142000.0
2015-05-26 14:40:00,25.18,25.19,25.13,25.13,252000.0,19.338,19.3457,19.2996,19.2996,252000.0
2015-05-26 14:50:00,25.13,25.16,25.12,25.13,118800.0,19.2996,19.3227,19.292,19.2996,118800.0
2015-05-26 15:00:00,25.13,25.16,25.12,25.16,173200.0,19.2996,19.3227,19.292,19.3227,173200.0
2015-05-26 15:10:00,25.16,25.2,25.15,25.19,136400.0,19.3227,19.3534,19.315,19.3457,136400.0
2015-05-26 15:20:00,25.19,25.23,25.18,25.23,186000.0,19.3457,19.3764,19.338,19.3764,186000.0
2015-05-26 15:30:00,25.24,25.25,25.22,25.23,236400.0,19.3841,19.3918,19.3688,19.3764,236400.0
2015-05-26 15:40:00,25.23,25.25,25.22,25.25,358800.0,19.3764,19.3918,19.3688,19.3918,358800.0
2015-05-26 15:50:00,25.25,25.28,25.24,25.26,564400.0,19.3918,19.4148,19.3841,19.3995,564400.0
2015-05-27 09:30:00,25.13,25.24,25.08,25.13,165200.0,19.447,19.5321,19.4083,19.447,165200.0
2015-05-27 09:40:00,25.13,25.18,25.1,25.16,91600.0,19.447,19.4857,19.4238,19.4702,91600.0
2015-05-27 09:50:00,25.17,25.2,25.15,25.16,232400.0,19.478,19.5012,19.4625,19.4702,232400.0
2015-05-27 10:00:00,25.17,25.21,25.13,25.15,148800.0,19.478,19.5089,19.447,19.4625,148800.0
2015-05-27 10:10:00,25.14,25.22,25.14,25.21,164800.0,19.4548,19.5167,19.4548,19.5089,164800.0
2015-05-27 10:20:00,25.21,25.26,25.21,25.23,146400.0,19.5089,19.5476,19.5089,19.5244,146400.0
2015-05-27 10:30:00,25.22,25.27,25.22,25.23,139600.0,19.5167,19.5554,19.5167,19.5244,139600.0
2015-05-27 10:40:00,25.23,25.28,25.23,25.25,211200.0,19.5244,19.5631,19.5244,19.5399,211200.0
2015-05-27 10:50:00,25.25,25.31,25.25,25.28,109600.0,19.5399,19.5863,19.5399,19.5631,109600.0
2015-05-27 11:00:00,25.28,25.29,25.25,25.27,106800.0,19.5631,19.5708,19.5399,19.5554,106800.0
2015-05-27 11:10:00,25.27,25.29,25.24,25.29,83600.0,19.5554,19.5708,19.5321,19.5708,83600.0
2015-05-27 11:20:00,25.29,25.33,25.28,25.32,102000.0,19.5708,19.6018,19.5631,19.5941,102000.0
2015-05-27 11:30:00,25.32,25.35,25.32,25.33,115600.0,19.5941,19.6173,19.5941,19.6018,115600.0
2015-05-27 11:40:00,25.33,25.35,25.3,25.3,135600.0,19.6018,19.6173,19.5786,19.5786,135600.0
2015-05-27 11:50:00,25.3,25.3,25.26,25.29,54000.0,19.5786,19.5786,19.5476,19.5708,54000.0
2015-05-27 12:00:00,25.29,25.33,25.29,25.32,98000.0,19.5708,19.6018,19.5708,19.5941,98000.0
2015-05-27 12:10:00,25.32,25.33,25.31,25.31,70800.0,19.5941,19.6018,19.5863,19.5863,70800.0
2015-05-27 12:20:00,25.31,25.31,25.29,25.29,94000.0,19.5863,19.5863,19.5708,19.5708,94000.0
2015-05-27 12:30:00,25.29,25.3,25.26,25.27,95200.0,19.5708,19.5786,19.5476,19.5554,95200.0
2015-05-27 12:40:00,25.26,25.28,25.25,25.26,98400.0,19.5476,19.5631,19.5399,19.5476,98400.0
2015-05-27 12:50:00,25.26,25.26,25.23,25.26,67600.0,19.5476,19.5476,19.5244,19.5476,67600.0
2015-05-27 13:00:00,25.26,25.3,25.25,25.28,73200.0,19.5476,19.5786,19.5399,19.5631,73200.0
2015-05-27 13:10:00,25.27,25.3,25.24,25.24,194800.0,19.5554,19.5786,19.5321,19.5321,194800.0
2015-05-27 13:20:00,25.25,25.26,25.24,25.26,89200.0,19.5399,19.5476,19.5321,19.5476,89200.0
2015-05-27 13:30:00,25.26,25.26,25.2,25.2,56000.0,19.5476,19.5476,19.5012,19.5012,56000.0
2015-05-27 13:40:00,25.2,25.21,25.17,25.18,80800.0,19.5012,19.5089,19.478,19.4857,80800.0
2015-05-27 13:50:00,25.18,25.24,25.18,25.23,80000.0,19.4857,19.5321,19.4857,19.5244,80000.0
2015-05-27 14:00:00,25.23,25.25,25.2,25.23,75600.0,19.5244,19.5399,19.5012,19.5244,75600.0
2015-05-27 14:10:00,25.23,25.23,25.18,25.19,154800.0,19.5244,19.5244,19.4857,19.4935,154800.0
2015-05-27 14:20:00,25.19,25.2,25.16,25.19,348800.0,19.4935,19.5012,19.4702,19.4935,348800.0
2015-05-27 14:30:00,25.19,25.21,25.17,25.19,180800.0,19.4935,19.5089,19.478,19.4935,180800.0
2015-05-27 14:40:00,25.18,25.19,25.17,25.18,340000.0,19.4857,19.4935,19.478,19.4857,340000.0
2015-05-27 14:50:00,25.18,25.19,25.17,25.18,122800.0,19.4857,19.4935,19.478,19.4857,122800.0
2015-05-27 15:00:00,25.18,25.19,25.17,25.18,290000.0,19.4857,19.4935,19.478,19.4857,290000.0
2015-05-27 15:10:00,25.18,25.18,25.17,25.18,146800.0,19.4857,19.4857,19.478,19.4857,146800.0
2015-05-27 15:20:00,25.18,25.18,25.16,25.17,92800.0,19.4857,19.4857,19.4702,19.478,92800.0
2015-05-27 15:30:00,25.17,25.21,25.17,25.21,295600.0,19.478,19.5089,19.478,19.5089,295600.0
2015-05-27 15:40:00,25.21,25.24,25.21,25.23,371200.0,19.5089,19.5321,19.5089,19.5244,371200.0
2015-05-27 15:50:00,25.23,25.24,25.21,25.21,487600.0,19.5244,19.5321,19.5089,19.5089,487600.0
2015-05-28 09:30:00,25.19,25.35,25.19,25.34,236000.0,19.4935,19.6173,19.4935,19.6095,236000.0
2015-05-28 09:40:00,25.34,25.42,25.33,25.38,98400.0,19.6095,19.6714,19.6018,19.6405,98400.0
2015-05-28 09:50:00,25.38,25.4,25.35,25.35,205200.0,19.6405,19.656,19.6173,19.6173,205200.0
2015-05-28 10:00:00,25.35,25.39,25.31,25.36,308000.0,19.6173,19.6482,19.5863,19.625,308000.0
2015-05-28 10:10:00,25.36,25.38,25.34,25.37,268000.0,19.625,19.6405,19.6095,19.6328,268000.0
2015-05-28 10:20:00,25.38,25.38,25.32,25.34,372800.0,19.6405,19.6405,19.5941,19.6095,372800.0
2015-05-28 10:30:00,25.34,25.36,25.32,25.35,300400.0,19.6095,19.625,19.5941,19.6173,300400.0
2015-05-28 10:40:00,25.35,25.38,25.32,25.36,162400.0,19.6173,19.6405,19.5941,19.625,162400.0
2015-05-28 10:50:00,25.36,25.39,25.34,25.34,203200.0,19.625,19.6482,19.6095,19.6095,203200.0
2015-05-28 11:00:00,25.34,25.38,25.34,25.36,124400.0,19.6095,19.6405,19.6095,19.625,124400.0
2015-05-28 11:10:00,25.36,25.45,25.35,25.43,194400.0,19.625,19.6947,19.6173,19.6792,194400.0
2015-05-28 11:20:00,25.43,25.48,25.43,25.46,150400.0,19.6792,19.7179,19.6792,19.7024,150400.0
2015-05-28 11:30:00,25.46,25.48,25.44,25.47,148000.0,19.7024,19.7179,19.6869,19.7101,148000.0
2015-05-28 11:40:00,25.47,25.49,25.43,25.43,174400.0,19.7101,19.7256,19.6792,19.6792,174400.0
2015-05-28 11:50:00,25.43,25.43,25.35,25.39,114800.0,19.6792,19.6792,19.6173,19.6482,114800.0
2015-05-28 12:00:00,25.39,25.42,25.37,25.4,159600.0,19.6482,19.6714,19.6328,19.656,159600.0
2015-05-28 12:10:00,25.4,25.43,25.4,25.42,174000.0,19.656,19.6792,19.656,19.6714,174000.0
2015-05-28 12:20:00,25.42,25.45,25.41,25.44,124800.0,19.6714,19.6947,19.6637,19.6869,124800.0
2015-05-28 12:30:00,25.44,25.44,25.41,25.43,160000.0,19.6869,19.6869,19.6637,19.6792,160000.0
2015-05-28 12:40:00,25.43,25.45,25.42,25.45,95600.0,19.6792,19.6947,19.6714,19.6947,95600.0
2015-05-28 12:50:00,25.45,25.45,25.43,25.44,108800.0,19.6947,19.6947,19.6792,19.6869,108800.0
2015-05-28 13:00:00,25.44,25.49,25.44,25.49,113200.0,19.6869,19.7256,19.6869,19.7256,113200.0
2015-05-28 13:10:00,25.49,25.52,25.48,25.49,190800.0,19.7256,19.7488,19.7179,19.7256,190800.0
2015-05-28 13:20:00,25.49,25.49,25.46,25.48,150400.0,19.7256,19.7256,19.7024,19.7179,150400.0
2015-05-28 13:30:00,25.48,25.49,25.45,25.48,124000.0,19.7179,19.7256,19.6947,19.7179,124000.0
2015-05-28 13:40:00,25.48,25.51,25.48,25.49,114000.0,19.7179,19.7411,19.7179,19.7256,114000.0
2015-05-28 13:50:00,25.49,25.55,25.49,25.5,105600.0,19.7256,19.772,19.7256,19.7334,105600.0
2015-05-28 14:00:00,25.5,25.51,25.47,25.49,106000.0,19.7334,19.7411,19.7101,19.7256,106000.0
2015-05-28 14:10:00,25.49,25.54,25.49,25.53,116400.0,19.7256,19.7643,19.7256,19.7566,116400.0
2015-05-28 14:20:00,25.53,25.57,25.52,25.57,143200.0,19.7566,19.7875,19.7488,19.7875,143200.0
2015-05-28 14:30:00,25.57,25.57,25.51,25.52,130000.0,19.7875,19.7875,19.7411,19.7488,130000.0
2015-05-28 14:40:00,25.52,25.53,25.51,25.51,139200.0,19.7488,19.7566,19.7411,19.7411,139200.0
2015-05-28 14:50:00,25.51,25.55,25.51,25.54,165600.0,19.7411,19.772,19.7411,19.7643,165600.0
2015-05-28 15:00:00,25.54,25.58,25.53,25.56,276000.0,19.7643,19.7953,19.7566,19.7798,276000.0
2015-05-28 15:10:00,25.56,25.58,25.54,25.56,282400.0,19.7798,19.7953,19.7643,19.7798,282400.0
2015-05-28 15:20:00,25.56,25.56,25.52,25.54,352400.0,19.7798,19.7798,19.7488,19.7643,352400.0
2015-05-28 15:30:00,25.54,25.55,25.49,25.49,311600.0,19.7643,19.772,19.7256,19.7256,311600.0
2015-05-28 15:40:00,25.49,25.54,25.48,25.53,460800.0,19.7256,19.7643,19.7179,19.7566,460800.0
2015-05-28 15:50:00,25.53,25.57,25.52,25.56,970400.0,19.7566,19.7875,19.7488,19.7798,970400.0
2015-05-29 09:30:00,25.54,25.6,25.42,25.57,304000.0,19.7643,19.8107,19.6714,19.7875,304000.0
2015-05-29 09:40:00,25.57,25.58,25.47,25.53,179200.0,19.7875,19.7953,19.7101,19.7566,179200.0
2015-05-29 09:50:00,25.53,25.57,25.53,25.55,208400.0,19.7566,19.7875,19.7566,19.772,208400.0
2015-05-29 10:00:00,25.56,25.6,25.54,25.55,218400.0,19.7798,19.8107,19.7643,19.772,218400.0
2015-05-29 10:10:00,25.54,25.59,25.52,25.59,136800.0,19.7643,19.803,19.7488,19.803,136800.0
2015-05-29 10:20:00,25.58,25.59,25.54,25.56,255200.0,19.7953,19.803,19.7643,19.7798,255200.0
2015-05-29 10:30:00,25.55,25.59,25.54,25.58,102400.0,19.772,19.803,19.7643,19.7953,102400.0
2015-05-29 10:40:00,25.58,25.58,25.45,25.45,176000.0,19.7953,19.7953,19.6947,19.6947,176000.0
2015-05-29 10:50:00,25.45,25.45,25.39,25.43,146000.0,19.6947,19.6947,19.6482,19.6792,146000.0
2015-05-29 11:00:00,25.43,25.43,25.36,25.41,187600.0,19.6792,19.6792,19.625,19.6637,187600.0
2015-05-29 11:10:00,25.42,25.51,25.42,25.51,140000.0,19.6714,19.7411,19.6714,19.7411,140000.0
2015-05-29 11:20:00,25.51,25.51,25.48,25.5,232400.0,19.7411,19.7411,19.7179,19.7334,232400.0
2015-05-29 11:30:00,25.5,25.5,25.45,25.49,134400.0,19.7334,19.7334,19.6947,19.7256,134400.0
2015-05-29 11:40:00,25.49,25.58,25.49,25.57,158800.0,19.7256,19.7953,19.7256,19.7875,158800.0
2015-05-29 11:50:00,25.58,25.61,25.57,25.59,227600.0,19.7953,19.8185,19.7875,19.803,227600.0
2015-05-29 12:00:00,25.59,25.64,25.59,25.64,244400.0,19.803,19.8417,19.803,19.8417,244400.0
2015-05-29 12:10:00,25.65,25.66,25.59,25.61,171200.0,19.8494,19.8572,19.803,19.8185,171200.0
2015-05-29 12:20:00,25.61,25.68,25.6,25.68,130000.0,19.8185,19.8726,19.8107,19.8726,130000.0
2015-05-29 12:30:00,25.67,25.69,25.65,25.66,176800.0,19.8649,19.8804,19.8494,19.8572,176800.0
2015-05-29 12:40:00,25.66,25.67,25.63,25.64,119200.0,19.8572,19.8649,19.834,19.8417,119200.0
2015-05-29 12:50:00,25.65,25.66,25.61,25.61,120400.0,19.8494,19.8572,19.8185,19.8185,120400.0
2015-05-29 13:00:00,25.61,25.64,25.61,25.63,156400.0,19.8185,19.8417,19.8185,19.834,156400.0
2015-05-29 13:10:00,25.63,25.66,25.62,25.64,89600.0,19.834,19.8572,19.8262,19.8417,89600.0
2015-05-29 13:20:00,25.64,25.66,25.62,25.64,92000.0,19.8417,19.8572,19.8262,19.8417,92000.0
2015-05-29 13:30:00,25.64,25.66,25.58,25.59,89200.0,19.8417,19.8572,19.7953,19.803,89200.0
2015-05-29 13:40:00,25.59,25.66,25.57,25.64,136000.0,19.803,19.8572,19.7875,19.8417,136000.0
2015-05-29 13:50:00,25.64,25.65,25.61,25.63,202400.0,19.8417,19.8494,19.8185,19.834,202400.0
2015-05-29 14:00:00,25.63,25.65,25.63,25.63,166400.0,19.834,19.8494,19.834,19.834,166400.0
2015-05-29 14:10:00,25.63,25.65,25.59,25.59,143200.0,19.834,19.8494,19.803,19.803,143200.0
2015-05-29 14:20:00,25.6,25.61,25.57,25.57,123200.0,19.8107,19.8185,19.7875,19.7875,123200.0
2015-05-29 14:30:00,25.57,25.61,25.56,25.61,151200.0,19.7875,19.8185,19.7798,19.8185,151200.0
2015-05-29 14:40:00,25.61,25.62,25.58,25.6,164400.0,19.8185,19.8262,19.7953,19.8107,164400.0
2015-05-29 14:50:00,25.6,25.63,25.59,25.6,197200.0,19.8107,19.834,19.803,19.8107,197200.0
2015-05-29 15:00:00,25.6,25.65,25.6,25.64,246000.0,19.8107,19.8494,19.8107,19.8417,246000.0
2015-05-29 15:10:00,25.64,25.67,25.63,25.63,188800.0,19.8417,19.8649,19.834,19.834,188800.0
2015-05-29 15:20:00,25.63,25.66,25.61,25.64,227600.0,19.834,19.8572,19.8185,19.8417,227600.0
2015-05-29 15:30:00,25.64,25.66,25.63,25.65,439600.0,19.8417,19.8572,19.834,19.8494,439600.0
2015-05-29 15:40:00,25.65,25.68,25.6,25.61,499600.0,19.8494,19.8726,19.8107,19.8185,499600.0
2015-05-29 15:50:00,25.61,25.61,25.56,25.57,948000.0,19.8185,19.8185,19.7798,19.7875,948000.0
2015-06-01 09:30:00,25.64,25.74,25.61,25.67,403100.0,19.8417,19.9191,19.8185,19.8649,403100.0
2015-06-01 09:40:00,25.67,25.75,25.66,25.75,404440.0,19.8649,19.9268,19.8572,19.9268,404440.0
2015-06-01 09:50:00,25.75,25.88,25.73,25.85,445728.0,19.9268,20.0274,19.9113,20.0042,445728.0
2015-06-01 10:00:00,25.85,25.88,25.83,25.86,356256.0,20.0042,20.0274,19.9887,20.0119,356256.0
2015-06-01 10:10:00,25.86,25.88,25.82,25.86,380248.0,20.0119,20.0274,19.981,20.0119,380248.0
2015-06-01 10:20:00,25.87,26.01,25.87,25.91,379588.0,20.0197,20.128,20.0197,20.0506,379588.0
2015-06-01 10:30:00,25.92,25.92,25.84,25.87,389808.0,20.0584,20.0584,19.9965,20.0197,389808.0
2015-06-01 10:40:00,25.87,25.89,25.83,25.89,418740.0,20.0197,20.0352,19.9887,20.0352,418740.0
2015-06-01 10:50:00,25.9,25.95,25.88,25.93,427624.0,20.0429,20.0816,20.0274,20.0661,427624.0
2015-06-01 11:00:00,25.93,25.96,25.85,25.85,217596.0,20.0661,20.0893,20.0042,20.0042,217596.0
2015-06-01 11:10:00,25.85,25.88,25.84,25.84,237120.0,20.0042,20.0274,19.9965,19.9965,237120.0
2015-06-01 11:20:00,25.84,25.85,25.79,25.79,271840.0,19.9965,20.0042,19.9578,19.9578,271840.0
2015-06-01 11:30:00,25.79,25.83,25.79,25.81,234372.0,19.9578,19.9887,19.9578,19.9732,234372.0
2015-06-01 11:40:00,25.81,25.85,25.8,25.8,182544.0,19.9732,20.0042,19.9655,19.9655,182544.0
2015-06-01 11:50:00,25.8,25.83,25.78,25.82,183488.0,19.9655,19.9887,19.95,19.981,183488.0
2015-06-01 12:00:00,25.82,25.83,25.8,25.81,137008.0,19.981,19.9887,19.9655,19.9732,137008.0
2015-06-01 12:10:00,25.8,25.86,25.8,25.86,145192.0,19.9655,20.0119,19.9655,20.0119,145192.0
2015-06-01 12:20:00,25.86,25.89,25.85,25.88,160688.0,20.0119,20.0352,20.0042,20.0274,160688.0
2015-06-01 12:30:00,25.88,25.89,25.87,25.88,105552.0,20.0274,20.0352,20.0197,20.0274,105552.0
2015-06-01 12:40:00,25.88,25.88,25.83,25.83,93564.0,20.0274,20.0274,19.9887,19.9887,93564.0
2015-06-01 12:50:00,25.83,25.86,25.82,25.86,97872.0,19.9887,20.0119,19.981,20.0119,97872.0
2015-06-01 13:00:00,25.86,25.89,25.85,25.89,128844.0,20.0119,20.0352,20.0042,20.0352,128844.0
2015-06-01 13:10:00,25.89,25.94,25.88,25.94,233260.0,20.0352,20.0738,20.0274,20.0738,233260.0
2015-06-01 13:20:00,25.95,26.0,25.95,25.99,315248.0,20.0816,20.1203,20.0816,20.1125,315248.0
2015-06-01 13:30:00,25.99,26.0,25.96,25.96,263696.0,20.1125,20.1203,20.0893,20.0893,263696.0
2015-06-01 13:40:00,25.97,25.99,25.95,25.99,103824.0,20.0971,20.1125,20.0816,20.1125,103824.0
2015-06-01 13:50:00,25.99,26.04,25.97,26.03,285128.0,20.1125,20.1512,20.0971,20.1435,285128.0
2015-06-01 14:00:00,26.02,26.04,26.02,26.03,138568.0,20.1358,20.1512,20.1358,20.1435,138568.0
2015-06-01 14:10:00,26.03,26.06,26.01,26.05,114436.0,20.1435,20.1667,20.128,20.159,114436.0
2015-06-01 14:20:00,26.05,26.1,26.04,26.07,222088.0,20.159,20.1977,20.1512,20.1745,222088.0
2015-06-01 14:30:00,26.06,26.08,26.05,26.07,242052.0,20.1667,20.1822,20.159,20.1745,242052.0
2015-06-01 14:40:00,26.07,26.08,26.05,26.06,153744.0,20.1745,20.1822,20.159,20.1667,153744.0
2015-06-01 14:50:00,26.06,26.07,26.04,26.06,319008.0,20.1667,20.1745,20.1512,20.1667,319008.0
2015-06-01 15:00:00,26.06,26.06,26.04,26.04,154316.0,20.1667,20.1667,20.1512,20.1512,154316.0
2015-06-01 15:10:00,26.04,26.05,26.01,26.01,198488.0,20.1512,20.159,20.128,20.128,198488.0
2015-06-01 15:20:00,26.02,26.04,26.0,26.03,450476.0,20.1358,20.1512,20.1203,20.1435,450476.0
2015-06-01 15:30:00,26.03,26.03,25.94,25.95,525284.0,20.1435,20.1435,20.0738,20.0816,525284.0
2015-06-01 15:40:00,25.95,25.96,25.9,25.94,459864.0,20.0816,20.0893,20.0429,20.0738,459864.0
2015-06-01 15:50:00,25.94,25.94,25.87,25.88,682784.0,20.0738,20.0738,20.0197,20.0274,682784.0
2015-06-02 09:30:00,25.7,25.75,25.53,25.55,536980.0,19.8881,19.9268,19.7566,19.772,536980.0
2015-06-02 09:40:00,25.55,25.64,25.54,25.6,405088.0,19.772,19.8417,19.7643,19.8107,405088.0
2015-06-02 09:50:00,25.6,25.7,25.6,25.69,231840.0,19.8107,19.8881,19.8107,19.8804,231840.0
2015-06-02 10:00:00,25.69,25.72,25.62,25.69,278508.0,19.8804,19.9036,19.8262,19.8804,278508.0
2015-06-02 10:10:00,25.69,25.72,25.62,25.63,200520.0,19.8804,19.9036,19.8262,19.834,200520.0
2015-06-02 10:20:00,25.62,25.63,25.55,25.56,183968.0,19.8262,19.834,19.772,19.7798,183968.0
2015-06-02 10:30:00,25.57,25.58,25.49,25.5,215628.0,19.7875,19.7953,19.7256,19.7334,215628.0
2015-06-02 10:40:00,25.5,25.51,25.43,25.45,372184.0,19.7334,19.7411,19.6792,19.6947,372184.0
2015-06-02 10:50:00,25.45,25.46,25.42,25.43,514332.0,19.6947,19.7024,19.6714,19.6792,514332.0
2015-06-02 11:00:00,25.43,25.46,25.41,25.45,297236.0,19.6792,19.7024,19.6637,19.6947,297236.0
2015-06-02 11:10:00,25.45,25.49,25.44,25.48,117436.0,19.6947,19.7256,19.6869,19.7179,117436.0
2015-06-02 11:20:00,25.48,25.5,25.47,25.49,136796.0,19.7179,19.7334,19.7101,19.7256,136796.0
2015-06-02 11:30:00,25.49,25.51,25.48,25.49,199200.0,19.7256,19.7411,19.7179,19.7256,199200.0
2015-06-02 11:40:00,25.49,25.49,25.45,25.46,121368.0,19.7256,19.7256,19.6947,19.7024,121368.0
2015-06-02 11:50:00,25.46,25.47,25.44,25.45,74012.0,19.7024,19.7101,19.6869,19.6947,74012.0
2015-06-02 12:00:00,25.45,25.52,25.43,25.5,104628.0,19.6947,19.7488,19.6792,19.7334,104628.0
2015-06-02 12:10:00,25.5,25.53,25.46,25.47,115356.0,19.7334,19.7566,19.7024,19.7101,115356.0
2015-06-02 12:20:00,25.47,25.5,25.47,25.5,137472.0,19.7101,19.7334,19.7101,19.7334,137472.0
2015-06-02 12:30:00,25.49,25.52,25.49,25.51,102420.0,19.7256,19.7488,19.7256,19.7411,102420.0
2015-06-02 12:40:00,25.51,25.54,25.47,25.54,261172.0,19.7411,19.7643,19.7101,19.7643,261172.0
2015-06-02 12:50:00,25.54,25.56,25.5,25.52,141428.0,19.7643,19.7798,19.7334,19.7488,141428.0
2015-06-02 13:00:00,25.52,25.54,25.49,25.5,106680.0,19.7488,19.7643,19.7256,19.7334,106680.0
2015-06-02 13:10:00,25.5,25.5,25.46,25.47,107708.0,19.7334,19.7334,19.7024,19.7101,107708.0
2015-06-02 13:20:00,25.46,25.49,25.45,25.49,184200.0,19.7024,19.7256,19.6947,19.7256,184200.0
2015-06-02 13:30:00,25.49,25.52,25.47,25.52,136656.0,19.7256,19.7488,19.7101,19.7488,136656.0
2015-06-02 13:40:00,25.52,25.56,25.52,25.52,70136.0,19.7488,19.7798,19.7488,19.7488,70136.0
2015-06-02 13:50:00,25.52,25.54,25.51,25.52,75292.0,19.7488,19.7643,19.7411,19.7488,75292.0
2015-06-02 14:00:00,25.52,25.56,25.52,25.56,141832.0,19.7488,19.7798,19.7488,19.7798,141832.0
2015-06-02 14:10:00,25.56,25.6,25.55,25.59,174280.0,19.7798,19.8107,19.772,19.803,174280.0
2015-06-02 14:20:00,25.58,25.61,25.56,25.57,104740.0,19.7953,19.8185,19.7798,19.7875,104740.0
2015-06-02 14:30:00,25.57,25.58,25.52,25.52,87004.0,19.7875,19.7953,19.7488,19.7488,87004.0
2015-06-02 14:40:00,25.52,25.56,25.52,25.54,83248.0,19.7488,19.7798,19.7488,19.7643,83248.0
2015-06-02 14:50:00,25.54,25.58,25.52,25.57,118052.0,19.7643,19.7953,19.7488,19.7875,118052.0
2015-06-02 15:00:00,25.57,25.57,25.52,25.55,185468.0,19.7875,19.7875,19.7488,19.772,185468.0
2015-06-02 15:10:00,25.55,25.56,25.51,25.51,195816.0,19.772,19.7798,19.7411,19.7411,195816.0
2015-06-02 15:20:00,25.52,25.55,25.51,25.54,174224.0,19.7488,19.772,19.7411,19.7643,174224.0
2015-06-02 15:30:00,25.54,25.56,25.53,25.54,249112.0,19.7643,19.7798,19.7566,19.7643,249112.0
2015-06-02 15:40:00,25.54,25.55,25.5,25.55,291508.0,19.7643,19.772,19.7334,19.772,291508.0
2015-06-02 15:50:00,25.55,25.58,25.54,25.56,522532.0,19.772,19.7953,19.7643,19.7798,522532.0
2015-06-03 09:30:00,25.43,25.6,25.3,25.3,368416.0,19.6792,19.8107,19.5786,19.5786,368416.0
2015-06-03 09:40:00,25.3,25.31,25.25,25.28,285736.0,19.5786,19.5863,19.5399,19.5631,285736.0
2015-06-03 09:50:00,25.3,25.33,25.27,25.31,684768.0,19.5786,19.6018,19.5554,19.5863,684768.0
2015-06-03 10:00:00,25.3,25.33,25.24,25.25,522484.0,19.5786,19.6018,19.5321,19.5399,522484.0
2015-06-03 10:10:00,25.25,25.26,25.15,25.16,229844.0,19.5399,19.5476,19.4625,19.4702,229844.0
2015-06-03 10:20:00,25.17,25.2,25.13,25.19,215708.0,19.478,19.5012,19.447,19.4935,215708.0
2015-06-03 10:30:00,25.2,25.24,25.17,25.2,144168.0,19.5012,19.5321,19.478,19.5012,144168.0
2015-06-03 10:40:00,25.2,25.24,25.19,25.22,182448.0,19.5012,19.5321,19.4935,19.5167,182448.0
2015-06-03 10:50:00,25.22,25.22,25.18,25.18,276072.0,19.5167,19.5167,19.4857,19.4857,276072.0
2015-06-03 11:00:00,25.18,25.18,25.13,25.13,217316.0,19.4857,19.4857,19.447,19.447,217316.0
2015-06-03 11:10:00,25.13,25.16,25.11,25.16,371648.0,19.447,19.4702,19.4315,19.4702,371648.0
2015-06-03 11:20:00,25.16,25.16,25.12,25.16,319904.0,19.4702,19.4702,19.4393,19.4702,319904.0
2015-06-03 11:30:00,25.16,25.18,25.1,25.11,124464.0,19.4702,19.4857,19.4238,19.4315,124464.0
2015-06-03 11:40:00,25.11,25.11,25.02,25.02,172196.0,19.4315,19.4315,19.3619,19.3619,172196.0
2015-06-03 11:50:00,25.03,25.08,25.01,25.08,183872.0,19.3696,19.4083,19.3542,19.4083,183872.0
2015-06-03 12:00:00,25.08,25.08,25.03,25.05,163252.0,19.4083,19.4083,19.3696,19.3851,163252.0
2015-06-03 12:10:00,25.06,25.08,25.03,25.03,82952.0,19.3929,19.4083,19.3696,19.3696,82952.0
2015-06-03 12:20:00,25.03,25.04,25.0,25.01,164752.0,19.3696,19.3774,19.3464,19.3542,164752.0
2015-06-03 12:30:00,25.01,25.04,25.0,25.03,269276.0,19.3542,19.3774,19.3464,19.3696,269276.0
2015-06-03 12:40:00,25.02,25.04,25.02,25.04,230460.0,19.3619,19.3774,19.3619,19.3774,230460.0
2015-06-03 12:50:00,25.04,25.06,25.03,25.05,206660.0,19.3774,19.3929,19.3696,19.3851,206660.0
2015-06-03 13:00:00,25.05,25.06,25.02,25.03,173048.0,19.3851,19.3929,19.3619,19.3696,173048.0
2015-06-03 13:10:00,25.03,25.07,25.02,25.06,99616.0,19.3696,19.4006,19.3619,19.3929,99616.0
2015-06-03 13:20:00,25.06,25.09,25.05,25.05,123584.0,19.3929,19.4161,19.3851,19.3851,123584.0
2015-06-03 13:30:00,25.05,25.06,25.03,25.05,211440.0,19.3851,19.3929,19.3696,19.3851,211440.0
2015-06-03 13:40:00,25.05,25.06,25.02,25.04,166488.0,19.3851,19.3929,19.3619,19.3774,166488.0
2015-06-03 13:50:00,25.04,25.04,25.02,25.04,109468.0,19.3774,19.3774,19.3619,19.3774,109468.0
2015-06-03 14:00:00,25.04,25.09,25.04,25.08,152632.0,19.3774,19.4161,19.3774,19.4083,152632.0
2015-06-03 14:10:00,25.08,25.1,25.07,25.09,230596.0,19.4083,19.4238,19.4006,19.4161,230596.0
2015-06-03 14:20:00,25.09,25.12,25.08,25.08,193144.0,19.4161,19.4393,19.4083,19.4083,193144.0
2015-06-03 14:30:00,25.08,25.08,25.06,25.07,245076.0,19.4083,19.4083,19.3929,19.4006,245076.0
2015-06-03 14:40:00,25.07,25.08,25.07,25.07,176020.0,19.4006,19.4083,19.4006,19.4006,176020.0
2015-06-03 14:50:00,25.07,25.08,25.03,25.06,88732.0,19.4006,19.4083,19.3696,19.3929,88732.0
2015-06-03 15:00:00,25.06,25.07,25.02,25.03,153252.0,19.3929,19.4006,19.3619,19.3696,153252.0
2015-06-03 15:10:00,25.03,25.04,25.0,25.01,230032.0,19.3696,19.3774,19.3464,19.3542,230032.0
2015-06-03 15:20:00,25.01,25.03,25.0,25.02,217960.0,19.3542,19.3696,19.3464,19.3619,217960.0
2015-06-03 15:30:00,25.02,25.06,25.01,25.06,269880.0,19.3619,19.3929,19.3542,19.3929,269880.0
2015-06-03 15:40:00,25.06,25.06,25.03,25.06,389280.0,19.3929,19.3929,19.3696,19.3929,389280.0
2015-06-03 15:50:00,25.06,25.08,25.05,25.06,589112.0,19.3929,19.4083,19.3851,19.3929,589112.0
2015-06-04 09:30:00,24.97,25.22,24.97,25.0,409620.0,19.3232,19.5167,19.3232,19.3464,409620.0
2015-06-04 09:40:00,25.01,25.05,24.94,25.04,311132.0,19.3542,19.3851,19.3,19.3774,311132.0
2015-06-04 09:50:00,25.04,25.11,25.0,25.09,113120.0,19.3774,19.4315,19.3464,19.4161,113120.0
2015-06-04 10:00:00,25.08,25.11,25.06,25.09,98612.0,19.4083,19.4315,19.3929,19.4161,98612.0
2015-06-04 10:10:00,25.09,25.11,25.07,25.07,281132.0,19.4161,19.4315,19.4006,19.4006,281132.0
2015-06-04 10:20:00,25.08,25.15,25.07,25.15,139844.0,19.4083,19.4625,19.4006,19.4625,139844.0
2015-06-04 10:30:00,25.15,25.15,25.01,25.02,339024.0,19.4625,19.4625,19.3542,19.3619,339024.0
2015-06-04 10:40:00,25.02,25.07,24.99,25.06,131600.0,19.3619,19.4006,19.3387,19.3929,131600.0
2015-06-04 10:50:00,25.06,25.07,25.0,25.01,118608.0,19.3929,19.4006,19.3464,19.3542,118608.0
2015-06-04 11:00:00,25.0,25.01,24.95,24.97,208968.0,19.3464,19.3542,19.3077,19.3232,208968.0
2015-06-04 11:10:00,24.97,25.03,24.95,25.0,133140.0,19.3232,19.3696,19.3077,19.3464,133140.0
2015-06-04 11:20:00,25.0,25.06,25.0,25.05,119320.0,19.3464,19.3929,19.3464,19.3851,119320.0
2015-06-04 11:30:00,25.05,25.06,25.0,25.0,99700.0,19.3851,19.3929,19.3464,19.3464,99700.0
2015-06-04 11:40:00,25.0,25.04,24.99,25.02,224592.0,19.3464,19.3774,19.3387,19.3619,224592.0
2015-06-04 11:50:00,25.02,25.06,25.01,25.03,149512.0,19.3619,19.3929,19.3542,19.3696,149512.0
2015-06-04 12:00:00,25.03,25.04,25.0,25.02,121904.0,19.3696,19.3774,19.3464,19.3619,121904.0
2015-06-04 12:10:00,25.02,25.06,25.0,25.02,139064.0,19.3619,19.3929,19.3464,19.3619,139064.0
2015-06-04 12:20:00,25.02,25.03,25.0,25.01,122580.0,19.3619,19.3696,19.3464,19.3542,122580.0
2015-06-04 12:30:00,25.01,25.05,25.0,25.02,99404.0,19.3542,19.3851,19.3464,19.3619,99404.0
2015-06-04 12:40:00,25.02,25.04,25.0,25.0,132624.0,19.3619,19.3774,19.3464,19.3464,132624.0
2015-06-04 12:50:00,25.01,25.02,25.0,25.01,139760.0,19.3542,19.3619,19.3464,19.3542,139760.0
2015-06-04 13:00:00,25.01,25.02,25.0,25.0,322516.0,19.3542,19.3619,19.3464,19.3464,322516.0
2015-06-04 13:10:00,25.0,25.03,25.0,25.01,221268.0,19.3464,19.3696,19.3464,19.3542,221268.0
2015-06-04 13:20:00,25.01,25.02,24.99,25.0,165492.0,19.3542,19.3619,19.3387,19.3464,165492.0
2015-06-04 13:30:00,25.01,25.04,24.99,25.04,149088.0,19.3542,19.3774,19.3387,19.3774,149088.0
2015-06-04 13:40:00,25.03,25.04,25.02,25.04,204896.0,19.3696,19.3774,19.3619,19.3774,204896.0
2015-06-04 13:50:00,25.04,25.1,25.04,25.1,218584.0,19.3774,19.4238,19.3774,19.4238,218584.0
2015-06-04 14:00:00,25.1,25.13,25.1,25.11,157576.0,19.4238,19.447,19.4238,19.4315,157576.0
2015-06-04 14:10:00,25.11,25.11,25.09,25.09,95620.0,19.4315,19.4315,19.4161,19.4161,95620.0
2015-06-04 14:20:00,25.09,25.12,25.09,25.1,92808.0,19.4161,19.4393,19.4161,19.4238,92808.0
2015-06-04 14:30:00,25.11,25.11,25.08,25.1,129376.0,19.4315,19.4315,19.4083,19.4238,129376.0
2015-06-04 14:40:00,25.1,25.1,25.08,25.1,130024.0,19.4238,19.4238,19.4083,19.4238,130024.0
2015-06-04 14:50:00,25.09,25.16,25.09,25.14,204556.0,19.4161,19.4702,19.4161,19.4548,204556.0
2015-06-04 15:00:00,25.14,25.16,25.12,25.14,184980.0,19.4548,19.4702,19.4393,19.4548,184980.0
2015-06-04 15:10:00,25.14,25.15,25.11,25.11,183320.0,19.4548,19.4625,19.4315,19.4315,183320.0
2015-06-04 15:20:00,25.11,25.13,25.11,25.11,213664.0,19.4315,19.447,19.4315,19.4315,213664.0
2015-06-04 15:30:00,25.11,25.11,25.07,25.08,257228.0,19.4315,19.4315,19.4006,19.4083,257228.0
2015-06-04 15:40:00,25.08,25.09,25.05,25.07,223464.0,19.4083,19.4161,19.3851,19.4006,223464.0
2015-06-04 15:50:00,25.07,25.1,25.06,25.1,494256.0,19.4006,19.4238,19.3929,19.4238,494256.0
2015-06-05 09:30:00,24.83,24.83,24.65,24.74,800084.0,19.2149,19.2149,19.0756,19.1452,800084.0
2015-06-05 09:40:00,24.77,24.83,24.69,24.72,377776.0,19.1684,19.2149,19.1065,19.1297,377776.0
2015-06-05 09:50:00,24.7,24.76,24.69,24.7,578720.0,19.1143,19.1607,19.1065,19.1143,578720.0
2015-06-05 10:00:00,24.7,24.76,24.67,24.68,130056.0,19.1143,19.1607,19.0911,19.0988,130056.0
2015-06-05 10:10:00,24.69,24.73,24.67,24.68,243472.0,19.1065,19.1375,19.0911,19.0988,243472.0
2015-06-05 10:20:00,24.69,24.75,24.69,24.74,131792.0,19.1065,19.153,19.1065,19.1452,131792.0
2015-06-05 10:30:00,24.74,24.8,24.73,24.76,367212.0,19.1452,19.1917,19.1375,19.1607,367212.0
2015-06-05 10:40:00,24.76,24.76,24.74,24.74,258168.0,19.1607,19.1607,19.1452,19.1452,258168.0
2015-06-05 10:50:00,24.75,24.75,24.68,24.7,227968.0,19.153,19.153,19.0988,19.1143,227968.0
2015-06-05 11:00:00,24.71,24.73,24.68,24.7,207904.0,19.122,19.1375,19.0988,19.1143,207904.0
2015-06-05 11:10:00,24.71,24.73,24.68,24.72,118076.0,19.122,19.1375,19.0988,19.1297,118076.0
2015-06-05 11:20:00,24.72,24.73,24.68,24.69,163184.0,19.1297,19.1375,19.0988,19.1065,163184.0
2015-06-05 11:30:00,24.69,24.71,24.67,24.67,147340.0,19.1065,19.122,19.0911,19.0911,147340.0
2015-06-05 11:40:00,24.67,24.73,24.67,24.72,115344.0,19.0911,19.1375,19.0911,19.1297,115344.0
2015-06-05 11:50:00,24.72,24.75,24.71,24.75,99348.0,19.1297,19.153,19.122,19.153,99348.0
2015-06-05 12:00:00,24.74,24.76,24.72,24.75,115664.0,19.1452,19.1607,19.1297,19.153,115664.0
2015-06-05 12:10:00,24.75,24.75,24.71,24.72,104668.0,19.153,19.153,19.122,19.1297,104668.0
2015-06-05 12:20:00,24.72,24.72,24.68,24.68,99688.0,19.1297,19.1297,19.0988,19.0988,99688.0
2015-06-05 12:30:00,24.68,24.68,24.65,24.66,103700.0,19.0988,19.0988,19.0756,19.0833,103700.0
2015-06-05 12:40:00,24.66,24.69,24.64,24.68,128244.0,19.0833,19.1065,19.0678,19.0988,128244.0
2015-06-05 12:50:00,24.68,24.71,24.67,24.71,86936.0,19.0988,19.122,19.0911,19.122,86936.0
2015-06-05 13:00:00,24.71,24.72,24.7,24.71,98592.0,19.122,19.1297,19.1143,19.122,98592.0
2015-06-05 13:10:00,24.71,24.71,24.67,24.69,75788.0,19.122,19.122,19.0911,19.1065,75788.0
2015-06-05 13:20:00,24.69,24.71,24.67,24.7,120260.0,19.1065,19.122,19.0911,19.1143,120260.0
2015-06-05 13:30:00,24.71,24.74,24.7,24.73,112400.0,19.122,19.1452,19.1143,19.1375,112400.0
2015-06-05 13:40:00,24.73,24.73,24.68,24.68,95572.0,19.1375,19.1375,19.0988,19.0988,95572.0
2015-06-05 13:50:00,24.68,24.69,24.68,24.68,63372.0,19.0988,19.1065,19.0988,19.0988,63372.0
2015-06-05 14:00:00,24.69,24.7,24.68,24.7,79404.0,19.1065,19.1143,19.0988,19.1143,79404.0
2015-06-05 14:10:00,24.7,24.71,24.69,24.7,106732.0,19.1143,19.122,19.1065,19.1143,106732.0
2015-06-05 14:20:00,24.7,24.7,24.65,24.65,108712.0,19.1143,19.1143,19.0756,19.0756,108712.0
2015-06-05 14:30:00,24.65,24.67,24.64,24.66,93536.0,19.0756,19.0911,19.0678,19.0833,93536.0
2015-06-05 14:40:00,24.66,24.68,24.64,24.66,315016.0,19.0833,19.0988,19.0678,19.0833,315016.0
2015-06-05 14:50:00,24.66,24.68,24.65,24.67,172472.0,19.0833,19.0988,19.0756,19.0911,172472.0
2015-06-05 15:00:00,24.67,24.7,24.66,24.68,215836.0,19.0911,19.1143,19.0833,19.0988,215836.0
2015-06-05 15:10:00,24.68,24.68,24.66,24.67,215288.0,19.0988,19.0988,19.0833,19.0911,215288.0
2015-06-05 15:20:00,24.66,24.67,24.65,24.66,218936.0,19.0833,19.0911,19.0756,19.0833,218936.0
2015-06-05 15:30:00,24.66,24.68,24.65,24.66,414684.0,19.0833,19.0988,19.0756,19.0833,414684.0
2015-06-05 15:40:00,24.66,24.68,24.65,24.67,516888.0,19.0833,19.0988,19.0756,19.0911,516888.0
2015-06-05 15:50:00,24.67,24.71,24.67,24.69,614352.0,19.0911,19.122,19.0911,19.1065,614352.0
2015-06-08 09:30:00,24.67,24.72,24.57,24.6,280040.0,19.0911,19.1297,19.0137,19.0369,280040.0
2015-06-08 09:40:00,24.6,24.66,24.53,24.65,130604.0,19.0369,19.0833,18.9827,19.0756,130604.0
2015-06-08 09:50:00,24.63,24.65,24.59,24.62,83740.0,19.0601,19.0756,19.0291,19.0524,83740.0
2015-06-08 10:00:00,24.61,24.67,24.59,24.65,137160.0,19.0446,19.0911,19.0291,19.0756,137160.0
2015-06-08 10:10:00,24.65,24.69,24.65,24.67,203784.0,19.0756,19.1065,19.0756,19.0911,203784.0
2015-06-08 10:20:00,24.67,24.69,24.65,24.65,136508.0,19.0911,19.1065,19.0756,19.0756,136508.0
2015-06-08 10:30:00,24.66,24.66,24.63,24.65,101480.0,19.0833,19.0833,19.0601,19.0756,101480.0
2015-06-08 10:40:00,24.65,24.67,24.64,24.67,84676.0,19.0756,19.0911,19.0678,19.0911,84676.0
2015-06-08 10:50:00,24.67,24.69,24.65,24.65,112908.0,19.0911,19.1065,19.0756,19.0756,112908.0
2015-06-08 11:00:00,24.65,24.69,24.65,24.67,128604.0,19.0756,19.1065,19.0756,19.0911,128604.0
2015-06-08 11:10:00,24.67,24.67,24.61,24.61,75400.0,19.0911,19.0911,19.0446,19.0446,75400.0
2015-06-08 11:20:00,24.61,24.62,24.58,24.58,130588.0,19.0446,19.0524,19.0214,19.0214,130588.0
2015-06-08 11:30:00,24.58,24.63,24.57,24.63,131124.0,19.0214,19.0601,19.0137,19.0601,131124.0
2015-06-08 11:40:00,24.63,24.67,24.62,24.67,87744.0,19.0601,19.0911,19.0524,19.0911,87744.0
2015-06-08 11:50:00,24.66,24.67,24.63,24.67,73560.0,19.0833,19.0911,19.0601,19.0911,73560.0
2015-06-08 12:00:00,24.67,24.7,24.64,24.64,116688.0,19.0911,19.1143,19.0678,19.0678,116688.0
2015-06-08 12:10:00,24.64,24.66,24.63,24.65,51168.0,19.0678,19.0833,19.0601,19.0756,51168.0
2015-06-08 12:20:00,24.65,24.65,24.63,24.63,41456.0,19.0756,19.0756,19.0601,19.0601,41456.0
2015-06-08 12:30:00,24.64,24.67,24.63,24.66,43360.0,19.0678,19.0911,19.0601,19.0833,43360.0
2015-06-08 12:40:00,24.66,24.67,24.64,24.65,145064.0,19.0833,19.0911,19.0678,19.0756,145064.0
2015-06-08 12:50:00,24.65,24.66,24.64,24.66,100924.0,19.0756,19.0833,19.0678,19.0833,100924.0
2015-06-08 13:00:00,24.65,24.66,24.64,24.65,91752.0,19.0756,19.0833,19.0678,19.0756,91752.0
2015-06-08 13:10:00,24.65,24.65,24.61,24.62,86924.0,19.0756,19.0756,19.0446,19.0524,86924.0
2015-06-08 13:20:00,24.62,24.63,24.59,24.6,136752.0,19.0524,19.0601,19.0291,19.0369,136752.0
2015-06-08 13:30:00,24.6,24.6,24.55,24.56,167216.0,19.0369,19.0369,18.9982,19.0059,167216.0
2015-06-08 13:40:00,24.57,24.58,24.56,24.58,69604.0,19.0137,19.0214,19.0059,19.0214,69604.0
2015-06-08 13:50:00,24.58,24.59,24.57,24.57,110360.0,19.0214,19.0291,19.0137,19.0137,110360.0
2015-06-08 14:00:00,24.57,24.6,24.57,24.58,106836.0,19.0137,19.0369,19.0137,19.0214,106836.0
2015-06-08 14:10:00,24.58,24.61,24.58,24.61,103264.0,19.0214,19.0446,19.0214,19.0446,103264.0
2015-06-08 14:20:00,24.61,24.61,24.59,24.61,76680.0,19.0446,19.0446,19.0291,19.0446,76680.0
2015-06-08 14:30:00,24.61,24.65,24.61,24.64,101544.0,19.0446,19.0756,19.0446,19.0678,101544.0
2015-06-08 14:40:00,24.64,24.67,24.64,24.65,139236.0,19.0678,19.0911,19.0678,19.0756,139236.0
2015-06-08 14:50:00,24.65,24.67,24.64,24.66,134212.0,19.0756,19.0911,19.0678,19.0833,134212.0
2015-06-08 15:00:00,24.66,24.66,24.62,24.62,131180.0,19.0833,19.0833,19.0524,19.0524,131180.0
2015-06-08 15:10:00,24.62,24.62,24.6,24.61,121212.0,19.0524,19.0524,19.0369,19.0446,121212.0
2015-06-08 15:20:00,24.61,24.62,24.59,24.61,145984.0,19.0446,19.0524,19.0291,19.0446,145984.0
2015-06-08 15:30:00,24.61,24.61,24.58,24.58,210216.0,19.0446,19.0446,19.0214,19.0214,210216.0
2015-06-08 15:40:00,24.58,24.59,24.58,24.58,360372.0,19.0214,19.0291,19.0214,19.0214,360372.0
2015-06-08 15:50:00,24.58,24.59,24.53,24.54,602372.0,19.0214,19.0291,18.9827,18.9904,602372.0
2015-06-09 09:30:00,24.53,24.66,24.53,24.58,194808.0,18.9827,19.0833,18.9827,19.0214,194808.0
2015-06-09 09:40:00,24.58,24.58,24.55,24.56,49180.0,19.0214,19.0214,18.9982,19.0059,49180.0
2015-06-09 09:50:00,24.56,24.56,24.53,24.55,60084.0,19.0059,19.0059,18.9827,18.9982,60084.0
2015-06-09 10:00:00,24.55,24.57,24.52,24.56,391716.0,18.9982,19.0137,18.975,19.0059,391716.0
2015-06-09 10:10:00,24.57,24.57,24.53,24.54,287520.0,19.0137,19.0137,18.9827,18.9904,287520.0
2015-06-09 10:20:00,24.54,24.56,24.54,24.54,82092.0,18.9904,19.0059,18.9904,18.9904,82092.0
2015-06-09 10:30:00,24.55,24.55,24.53,24.53,141176.0,18.9982,18.9982,18.9827,18.9827,141176.0
2015-06-09 10:40:00,24.53,24.57,24.53,24.57,157432.0,18.9827,19.0137,18.9827,19.0137,157432.0
2015-06-09 10:50:00,24.57,24.59,24.56,24.59,47672.0,19.0137,19.0291,19.0059,19.0291,47672.0
2015-06-09 11:00:00,24.59,24.59,24.55,24.56,42596.0,19.0291,19.0291,18.9982,19.0059,42596.0
2015-06-09 11:10:00,24.56,24.57,24.54,24.55,52288.0,19.0059,19.0137,18.9904,18.9982,52288.0
2015-06-09 11:20:00,24.55,24.58,24.53,24.57,80572.0,18.9982,19.0214,18.9827,19.0137,80572.0
2015-06-09 11:30:00,24.57,24.59,24.56,24.56,87416.0,19.0137,19.0291,19.0059,19.0059,87416.0
2015-06-09 11:40:00,24.56,24.58,24.55,24.57,150780.0,19.0059,19.0214,18.9982,19.0137,150780.0
2015-06-09 11:50:00,24.57,24.59,24.56,24.59,63964.0,19.0137,19.0291,19.0059,19.0291,63964.0
2015-06-09 12:00:00,24.59,24.59,24.55,24.57,34304.0,19.0291,19.0291,18.9982,19.0137,34304.0
2015-06-09 12:10:00,24.57,24.61,24.56,24.6,55092.0,19.0137,19.0446,19.0059,19.0369,55092.0
2015-06-09 12:20:00,24.61,24.61,24.59,24.59,32180.0,19.0446,19.0446,19.0291,19.0291,32180.0
2015-06-09 12:30:00,24.59,24.61,24.56,24.56,96124.0,19.0291,19.0446,19.0059,19.0059,96124.0
2015-06-09 12:40:00,24.57,24.57,24.53,24.53,49368.0,19.0137,19.0137,18.9827,18.9827,49368.0
2015-06-09 12:50:00,24.53,24.56,24.52,24.56,102912.0,18.9827,19.0059,18.975,19.0059,102912.0
2015-06-09 13:00:00,24.56,24.58,24.55,24.56,44580.0,19.0059,19.0214,18.9982,19.0059,44580.0
2015-06-09 13:10:00,24.55,24.56,24.54,24.54,42496.0,18.9982,19.0059,18.9904,18.9904,42496.0
2015-06-09 13:20:00,24.54,24.58,24.53,24.57,126916.0,18.9904,19.0214,18.9827,19.0137,126916.0
2015-06-09 13:30:00,24.58,24.59,24.57,24.57,68996.0,19.0214,19.0291,19.0137,19.0137,68996.0
2015-06-09 13:40:00,24.57,24.59,24.56,24.59,63020.0,19.0137,19.0291,19.0059,19.0291,63020.0
2015-06-09 13:50:00,24.59,24.6,24.56,24.57,51416.0,19.0291,19.0369,19.0059,19.0137,51416.0
2015-06-09 14:00:00,24.57,24.59,24.56,24.58,55520.0,19.0137,19.0291,19.0059,19.0214,55520.0
2015-06-09 14:10:00,24.59,24.61,24.56,24.57,90284.0,19.0291,19.0446,19.0059,19.0137,90284.0
2015-06-09 14:20:00,24.57,24.58,24.56,24.58,35440.0,19.0137,19.0214,19.0059,19.0214,35440.0
2015-06-09 14:30:00,24.58,24.6,24.57,24.59,94472.0,19.0214,19.0369,19.0137,19.0291,94472.0
2015-06-09 14:40:00,24.6,24.6,24.57,24.58,91684.0,19.0369,19.0369,19.0137,19.0214,91684.0
2015-06-09 14:50:00,24.58,24.59,24.56,24.59,73952.0,19.0214,19.0291,19.0059,19.0291,73952.0
2015-06-09 15:00:00,24.59,24.6,24.58,24.59,124436.0,19.0291,19.0369,19.0214,19.0291,124436.0
2015-06-09 15:10:00,24.59,24.59,24.57,24.58,85252.0,19.0291,19.0291,19.0137,19.0214,85252.0
2015-06-09 15:20:00,24.58,24.58,24.55,24.55,264160.0,19.0214,19.0214,18.9982,18.9982,264160.0
2015-06-09 15:30:00,24.55,24.55,24.52,24.54,75172.0,18.9982,18.9982,18.975,18.9904,75172.0
2015-06-09 15:40:00,24.54,24.56,24.54,24.55,205284.0,18.9904,19.0059,18.9904,18.9982,205284.0
2015-06-09 15:50:00,24.55,24.58,24.54,24.54,556292.0,18.9982,19.0214,18.9904,18.9904,556292.0
2015-06-10 09:30:00,24.69,24.81,24.68,24.78,496088.0,19.1065,19.1994,19.0988,19.1762,496088.0
2015-06-10 09:40:00,24.78,24.82,24.76,24.8,280072.0,19.1762,19.2071,19.1607,19.1917,280072.0
2015-06-10 09:50:00,24.8,24.85,24.8,24.81,213152.0,19.1917,19.2303,19.1917,19.1994,213152.0
2015-06-10 10:00:00,24.8,24.87,24.79,24.85,238148.0,19.1917,19.2458,19.1839,19.2303,238148.0
2015-06-10 10:10:00,24.84,24.85,24.8,24.81,194264.0,19.2226,19.2303,19.1917,19.1994,194264.0
2015-06-10 10:20:00,24.8,24.84,24.77,24.79,258164.0,19.1917,19.2226,19.1684,19.1839,258164.0
2015-06-10 10:30:00,24.79,24.79,24.72,24.73,205040.0,19.1839,19.1839,19.1297,19.1375,205040.0
2015-06-10 10:40:00,24.73,24.73,24.68,24.69,166160.0,19.1375,19.1375,19.0988,19.1065,166160.0
2015-06-10 10:50:00,24.69,24.73,24.69,24.72,165176.0,19.1065,19.1375,19.1065,19.1297,165176.0
2015-06-10 11:00:00,24.71,24.75,24.71,24.74,180476.0,19.122,19.153,19.122,19.1452,180476.0
2015-06-10 11:10:00,24.74,24.81,24.73,24.77,271864.0,19.1452,19.1994,19.1375,19.1684,271864.0
2015-06-10 11:20:00,24.77,24.78,24.73,24.76,169564.0,19.1684,19.1762,19.1375,19.1607,169564.0
2015-06-10 11:30:00,24.76,24.77,24.74,24.77,198168.0,19.1607,19.1684,19.1452,19.1684,198168.0
2015-06-10 11:40:00,24.77,24.77,24.73,24.75,240784.0,19.1684,19.1684,19.1375,19.153,240784.0
2015-06-10 11:50:00,24.75,24.75,24.72,24.74,149792.0,19.153,19.153,19.1297,19.1452,149792.0
2015-06-10 12:00:00,24.74,24.8,24.74,24.77,271160.0,19.1452,19.1917,19.1452,19.1684,271160.0
2015-06-10 12:10:00,24.78,24.8,24.78,24.8,171980.0,19.1762,19.1917,19.1762,19.1917,171980.0
2015-06-10 12:20:00,24.8,24.82,24.78,24.78,264916.0,19.1917,19.2071,19.1762,19.1762,264916.0
2015-06-10 12:30:00,24.77,24.78,24.75,24.75,166776.0,19.1684,19.1762,19.153,19.153,166776.0
2015-06-10 12:40:00,24.75,24.76,24.71,24.71,201420.0,19.153,19.1607,19.122,19.122,201420.0
2015-06-10 12:50:00,24.71,24.71,24.7,24.7,159264.0,19.122,19.122,19.1143,19.1143,159264.0
2015-06-10 13:00:00,24.7,24.72,24.7,24.72,166916.0,19.1143,19.1297,19.1143,19.1297,166916.0
2015-06-10 13:10:00,24.71,24.75,24.71,24.74,355360.0,19.122,19.153,19.122,19.1452,355360.0
2015-06-10 13:20:00,24.74,24.77,24.73,24.76,190336.0,19.1452,19.1684,19.1375,19.1607,190336.0
2015-06-10 13:30:00,24.76,24.78,24.76,24.77,128356.0,19.1607,19.1762,19.1607,19.1684,128356.0
2015-06-10 13:40:00,24.77,24.78,24.75,24.78,187576.0,19.1684,19.1762,19.153,19.1762,187576.0
2015-06-10 13:50:00,24.78,24.8,24.78,24.79,165424.0,19.1762,19.1917,19.1762,19.1839,165424.0
2015-06-10 14:00:00,24.8,24.82,24.79,24.81,149752.0,19.1917,19.2071,19.1839,19.1994,149752.0
2015-06-10 14:10:00,24.82,24.83,24.8,24.81,127796.0,19.2071,19.2149,19.1917,19.1994,127796.0
2015-06-10 14:20:00,24.8,24.82,24.79,24.79,195400.0,19.1917,19.2071,19.1839,19.1839,195400.0
2015-06-10 14:30:00,24.79,24.82,24.79,24.8,222576.0,19.1839,19.2071,19.1839,19.1917,222576.0
2015-06-10 14:40:00,24.8,24.83,24.8,24.82,231888.0,19.1917,19.2149,19.1917,19.2071,231888.0
2015-06-10 14:50:00,24.82,24.84,24.81,24.81,199716.0,19.2071,19.2226,19.1994,19.1994,199716.0
2015-06-10 15:00:00,24.81,24.82,24.8,24.8,162056.0,19.1994,19.2071,19.1917,19.1917,162056.0
2015-06-10 15:10:00,24.8,24.8,24.78,24.8,201196.0,19.1917,19.1917,19.1762,19.1917,201196.0
2015-06-10 15:20:00,24.8,24.8,24.78,24.79,198380.0,19.1917,19.1917,19.1762,19.1839,198380.0
2015-06-10 15:30:00,24.79,24.85,24.79,24.84,475792.0,19.1839,19.2303,19.1839,19.2226,475792.0
2015-06-10 15:40:00,24.84,24.85,24.82,24.85,393360.0,19.2226,19.2303,19.2071,19.2303,393360.0
2015-06-10 15:50:00,24.85,24.86,24.76,24.78,977376.0,19.2303,19.2381,19.1607,19.1762,977376.0
2015-06-11 09:30:00,24.91,24.98,24.78,24.86,262304.0,19.2768,19.3309,19.1762,19.2381,262304.0
2015-06-11 09:40:00,24.86,24.91,24.83,24.85,303036.0,19.2381,19.2768,19.2149,19.2303,303036.0
2015-06-11 09:50:00,24.87,24.89,24.84,24.87,109152.0,19.2458,19.2613,19.2226,19.2458,109152.0
2015-06-11 10:00:00,24.88,24.93,24.86,24.93,67508.0,19.2536,19.2923,19.2381,19.2923,67508.0
2015-06-11 10:10:00,24.93,24.97,24.92,24.94,170236.0,19.2923,19.3232,19.2845,19.3,170236.0
2015-06-11 10:20:00,24.95,24.96,24.93,24.93,210188.0,19.3077,19.3155,19.2923,19.2923,210188.0
2015-06-11 10:30:00,24.93,24.95,24.9,24.92,171284.0,19.2923,19.3077,19.269,19.2845,171284.0
2015-06-11 10:40:00,24.93,24.94,24.87,24.88,61536.0,19.2923,19.3,19.2458,19.2536,61536.0
2015-06-11 10:50:00,24.88,24.88,24.86,24.88,61456.0,19.2536,19.2536,19.2381,19.2536,61456.0
2015-06-11 11:00:00,24.87,24.93,24.86,24.93,71196.0,19.2458,19.2923,19.2381,19.2923,71196.0
2015-06-11 11:10:00,24.93,24.93,24.91,24.92,48736.0,19.2923,19.2923,19.2768,19.2845,48736.0
2015-06-11 11:20:00,24.92,24.92,24.85,24.85,62004.0,19.2845,19.2845,19.2303,19.2303,62004.0
2015-06-11 11:30:00,24.85,24.9,24.84,24.88,71908.0,19.2303,19.269,19.2226,19.2536,71908.0
2015-06-11 11:40:00,24.87,24.87,24.84,24.86,39416.0,19.2458,19.2458,19.2226,19.2381,39416.0
2015-06-11 11:50:00,24.86,24.9,24.86,24.9,60064.0,19.2381,19.269,19.2381,19.269,60064.0
2015-06-11 12:00:00,24.91,24.92,24.88,24.88,69168.0,19.2768,19.2845,19.2536,19.2536,69168.0
2015-06-11 12:10:00,24.88,24.89,24.84,24.86,42640.0,19.2536,19.2613,19.2226,19.2381,42640.0
2015-06-11 12:20:00,24.85,24.86,24.84,24.86,70188.0,19.2303,19.2381,19.2226,19.2381,70188.0
2015-06-11 12:30:00,24.85,24.86,24.84,24.85,63632.0,19.2303,19.2381,19.2226,19.2303,63632.0
2015-06-11 12:40:00,24.85,24.86,24.84,24.84,88780.0,19.2303,19.2381,19.2226,19.2226,88780.0
2015-06-11 12:50:00,24.85,24.86,24.83,24.85,67040.0,19.2303,19.2381,19.2149,19.2303,67040.0
2015-06-11 13:00:00,24.85,24.87,24.84,24.84,89576.0,19.2303,19.2458,19.2226,19.2226,89576.0
2015-06-11 13:10:00,24.84,24.86,24.84,24.86,145856.0,19.2226,19.2381,19.2226,19.2381,145856.0
2015-06-11 13:20:00,24.86,24.92,24.86,24.91,76264.0,19.2381,19.2845,19.2381,19.2768,76264.0
2015-06-11 13:30:00,24.91,24.97,24.91,24.94,102844.0,19.2768,19.3232,19.2768,19.3,102844.0
2015-06-11 13:40:00,24.95,24.99,24.95,24.97,89552.0,19.3077,19.3387,19.3077,19.3232,89552.0
2015-06-11 13:50:00,24.97,24.98,24.94,24.97,75688.0,19.3232,19.3309,19.3,19.3232,75688.0
2015-06-11 14:00:00,24.97,24.98,24.96,24.96,112164.0,19.3232,19.3309,19.3155,19.3155,112164.0
2015-06-11 14:10:00,24.97,24.97,24.95,24.96,67732.0,19.3232,19.3232,19.3077,19.3155,67732.0
2015-06-11 14:20:00,24.96,24.98,24.96,24.97,70228.0,19.3155,19.3309,19.3155,19.3232,70228.0
2015-06-11 14:30:00,24.97,24.97,24.95,24.95,88484.0,19.3232,19.3232,19.3077,19.3077,88484.0
2015-06-11 14:40:00,24.94,24.95,24.93,24.93,70604.0,19.3,19.3077,19.2923,19.2923,70604.0
2015-06-11 14:50:00,24.93,24.95,24.92,24.94,103048.0,19.2923,19.3077,19.2845,19.3,103048.0
2015-06-11 15:00:00,24.94,24.96,24.94,24.96,91068.0,19.3,19.3155,19.3,19.3155,91068.0
2015-06-11 15:10:00,24.95,24.97,24.94,24.94,115400.0,19.3077,19.3232,19.3,19.3,115400.0
2015-06-11 15:20:00,24.94,24.95,24.93,24.94,106992.0,19.3,19.3077,19.2923,19.3,106992.0
2015-06-11 15:30:00,24.94,24.95,24.92,24.93,169760.0,19.3,19.3077,19.2845,19.2923,169760.0
2015-06-11 15:40:00,24.93,24.93,24.89,24.89,282956.0,19.2923,19.2923,19.2613,19.2613,282956.0
2015-06-11 15:50:00,24.89,24.93,24.89,24.93,483348.0,19.2613,19.2923,19.2613,19.2923,483348.0
2015-06-12 09:30:00,24.8,24.92,24.75,24.84,170008.0,19.1917,19.2845,19.153,19.2226,170008.0
2015-06-12 09:40:00,24.8,24.87,24.79,24.86,91932.0,19.1917,19.2458,19.1839,19.2381,91932.0
2015-06-12 09:50:00,24.86,24.91,24.86,24.89,73724.0,19.2381,19.2768,19.2381,19.2613,73724.0
2015-06-12 10:00:00,24.92,24.94,24.9,24.93,100496.0,19.2845,19.3,19.269,19.2923,100496.0
2015-06-12 10:10:00,24.93,24.95,24.91,24.92,106448.0,19.2923,19.3077,19.2768,19.2845,106448.0
2015-06-12 10:20:00,24.92,24.96,24.91,24.92,76804.0,19.2845,19.3155,19.2768,19.2845,76804.0
2015-06-12 10:30:00,24.93,24.95,24.9,24.92,101460.0,19.2923,19.3077,19.269,19.2845,101460.0
2015-06-12 10:40:00,24.92,24.92,24.87,24.9,72072.0,19.2845,19.2845,19.2458,19.269,72072.0
2015-06-12 10:50:00,24.9,24.91,24.88,24.89,111156.0,19.269,19.2768,19.2536,19.2613,111156.0
2015-06-12 11:00:00,24.9,24.91,24.87,24.87,90096.0,19.269,19.2768,19.2458,19.2458,90096.0
2015-06-12 11:10:00,24.87,24.88,24.83,24.86,69988.0,19.2458,19.2536,19.2149,19.2381,69988.0
2015-06-12 11:20:00,24.85,24.89,24.85,24.87,44432.0,19.2303,19.2613,19.2303,19.2458,44432.0
2015-06-12 11:30:00,24.87,24.87,24.84,24.85,40660.0,19.2458,19.2458,19.2226,19.2303,40660.0
2015-06-12 11:40:00,24.85,24.86,24.84,24.85,51388.0,19.2303,19.2381,19.2226,19.2303,51388.0
2015-06-12 11:50:00,24.85,24.87,24.83,24.83,40744.0,19.2303,19.2458,19.2149,19.2149,40744.0
2015-06-12 12:00:00,24.83,24.84,24.8,24.8,59828.0,19.2149,19.2226,19.1917,19.1917,59828.0
2015-06-12 12:10:00,24.8,24.83,24.79,24.83,49076.0,19.1917,19.2149,19.1839,19.2149,49076.0
2015-06-12 12:20:00,24.82,24.83,24.82,24.82,36348.0,19.2071,19.2149,19.2071,19.2071,36348.0
2015-06-12 12:30:00,24.82,24.84,24.8,24.83,63808.0,19.2071,19.2226,19.1917,19.2149,63808.0
2015-06-12 12:40:00,24.84,24.88,24.81,24.87,108768.0,19.2226,19.2536,19.1994,19.2458,108768.0
2015-06-12 12:50:00,24.88,24.88,24.83,24.84,108104.0,19.2536,19.2536,19.2149,19.2226,108104.0
2015-06-12 13:00:00,24.84,24.86,24.83,24.85,231440.0,19.2226,19.2381,19.2149,19.2303,231440.0
2015-06-12 13:10:00,24.84,24.85,24.83,24.84,62308.0,19.2226,19.2303,19.2149,19.2226,62308.0
2015-06-12 13:20:00,24.85,24.87,24.85,24.87,32540.0,19.2303,19.2458,19.2303,19.2458,32540.0
2015-06-12 13:30:00,24.87,24.89,24.86,24.89,67164.0,19.2458,19.2613,19.2381,19.2613,67164.0
2015-06-12 13:40:00,24.88,24.88,24.85,24.85,55108.0,19.2536,19.2536,19.2303,19.2303,55108.0
2015-06-12 13:50:00,24.84,24.87,24.83,24.86,52084.0,19.2226,19.2458,19.2149,19.2381,52084.0
2015-06-12 14:00:00,24.87,24.87,24.84,24.85,46228.0,19.2458,19.2458,19.2226,19.2303,46228.0
2015-06-12 14:10:00,24.85,24.85,24.84,24.85,57864.0,19.2303,19.2303,19.2226,19.2303,57864.0
2015-06-12 14:20:00,24.85,24.86,24.84,24.85,55716.0,19.2303,19.2381,19.2226,19.2303,55716.0
2015-06-12 14:30:00,24.86,24.86,24.83,24.84,141376.0,19.2381,19.2381,19.2149,19.2226,141376.0
2015-06-12 14:40:00,24.84,24.85,24.83,24.85,86088.0,19.2226,19.2303,19.2149,19.2303,86088.0
2015-06-12 14:50:00,24.85,24.86,24.83,24.83,85316.0,19.2303,19.2381,19.2149,19.2149,85316.0
2015-06-12 15:00:00,24.82,24.85,24.82,24.83,106640.0,19.2071,19.2303,19.2071,19.2149,106640.0
2015-06-12 15:10:00,24.83,24.85,24.83,24.85,117264.0,19.2149,19.2303,19.2149,19.2303,117264.0
2015-06-12 15:20:00,24.85,24.86,24.83,24.84,112616.0,19.2303,19.2381,19.2149,19.2226,112616.0
2015-06-12 15:30:00,24.84,24.86,24.83,24.84,190100.0,19.2226,19.2381,19.2149,19.2226,190100.0
2015-06-12 15:40:00,24.84,24.85,24.81,24.83,179648.0,19.2226,19.2303,19.1994,19.2149,179648.0
2015-06-12 15:50:00,24.82,24.84,24.82,24.82,310020.0,19.2071,19.2226,19.2071,19.2071,310020.0
2015-06-15 09:30:00,24.62,24.91,24.62,24.68,234416.0,19.0524,19.2768,19.0524,19.0988,234416.0
2015-06-15 09:40:00,24.68,24.75,24.63,24.74,106832.0,19.0988,19.153,19.0601,19.1452,106832.0
2015-06-15 09:50:00,24.74,24.8,24.74,24.77,188884.0,19.1452,19.1917,19.1452,19.1684,188884.0
2015-06-15 10:00:00,24.77,24.81,24.76,24.78,106048.0,19.1684,19.1994,19.1607,19.1762,106048.0
2015-06-15 10:10:00,24.78,24.78,24.72,24.76,98704.0,19.1762,19.1762,19.1297,19.1607,98704.0
2015-06-15 10:20:00,24.75,24.81,24.75,24.8,85116.0,19.153,19.1994,19.153,19.1917,85116.0
2015-06-15 10:30:00,24.8,24.87,24.77,24.85,250884.0,19.1917,19.2458,19.1684,19.2303,250884.0
2015-06-15 10:40:00,24.85,24.86,24.79,24.79,98148.0,19.2303,19.2381,19.1839,19.1839,98148.0
2015-06-15 10:50:00,24.79,24.82,24.78,24.81,70684.0,19.1839,19.2071,19.1762,19.1994,70684.0
2015-06-15 11:00:00,24.81,24.86,24.81,24.86,60192.0,19.1994,19.2381,19.1994,19.2381,60192.0
2015-06-15 11:10:00,24.86,24.89,24.86,24.87,63220.0,19.2381,19.2613,19.2381,19.2458,63220.0
2015-06-15 11:20:00,24.86,24.87,24.77,24.77,66888.0,19.2381,19.2458,19.1684,19.1684,66888.0
2015-06-15 11:30:00,24.77,24.8,24.77,24.78,64716.0,19.1684,19.1917,19.1684,19.1762,64716.0
2015-06-15 11:40:00,24.78,24.78,24.76,24.78,46588.0,19.1762,19.1762,19.1607,19.1762,46588.0
2015-06-15 11:50:00,24.79,24.8,24.77,24.78,40340.0,19.1839,19.1917,19.1684,19.1762,40340.0
2015-06-15 12:00:00,24.78,24.79,24.76,24.76,42384.0,19.1762,19.1839,19.1607,19.1607,42384.0
2015-06-15 12:10:00,24.77,24.77,24.74,24.77,41624.0,19.1684,19.1684,19.1452,19.1684,41624.0
2015-06-15 12:20:00,24.77,24.78,24.75,24.75,47264.0,19.1684,19.1762,19.153,19.153,47264.0
2015-06-15 12:30:00,24.76,24.78,24.76,24.78,52332.0,19.1607,19.1762,19.1607,19.1762,52332.0
2015-06-15 12:40:00,24.78,24.81,24.77,24.81,50832.0,19.1762,19.1994,19.1684,19.1994,50832.0
2015-06-15 12:50:00,24.81,24.82,24.79,24.8,67848.0,19.1994,19.2071,19.1839,19.1917,67848.0
2015-06-15 13:00:00,24.8,24.81,24.78,24.8,48296.0,19.1917,19.1994,19.1762,19.1917,48296.0
2015-06-15 13:10:00,24.81,24.81,24.78,24.79,64620.0,19.1994,19.1994,19.1762,19.1839,64620.0
2015-06-15 13:20:00,24.79,24.79,24.76,24.77,41356.0,19.1839,19.1839,19.1607,19.1684,41356.0
2015-06-15 13:30:00,24.77,24.78,24.76,24.76,59684.0,19.1684,19.1762,19.1607,19.1607,59684.0
2015-06-15 13:40:00,24.76,24.77,24.74,24.76,65100.0,19.1607,19.1684,19.1452,19.1607,65100.0
2015-06-15 13:50:00,24.77,24.8,24.75,24.77,163196.0,19.1684,19.1917,19.153,19.1684,163196.0
2015-06-15 14:00:00,24.78,24.78,24.75,24.76,68516.0,19.1762,19.1762,19.153,19.1607,68516.0
2015-06-15 14:10:00,24.76,24.78,24.76,24.77,65696.0,19.1607,19.1762,19.1607,19.1684,65696.0
2015-06-15 14:20:00,24.77,24.77,24.75,24.77,28824.0,19.1684,19.1684,19.153,19.1684,28824.0
2015-06-15 14:30:00,24.77,24.79,24.77,24.79,67196.0,19.1684,19.1839,19.1684,19.1839,67196.0
2015-06-15 14:40:00,24.78,24.78,24.77,24.77,53268.0,19.1762,19.1762,19.1684,19.1684,53268.0
2015-06-15 14:50:00,24.76,24.76,24.72,24.74,104192.0,19.1607,19.1607,19.1297,19.1452,104192.0
2015-06-15 15:00:00,24.73,24.76,24.73,24.76,94604.0,19.1375,19.1607,19.1375,19.1607,94604.0
2015-06-15 15:10:00,24.76,24.77,24.75,24.75,106016.0,19.1607,19.1684,19.153,19.153,106016.0
2015-06-15 15:20:00,24.75,24.77,24.75,24.77,162312.0,19.153,19.1684,19.153,19.1684,162312.0
2015-06-15 15:30:00,24.77,24.78,24.77,24.78,109292.0,19.1684,19.1762,19.1684,19.1762,109292.0
2015-06-15 15:40:00,24.78,24.8,24.77,24.79,245052.0,19.1762,19.1917,19.1684,19.1839,245052.0
2015-06-15 15:50:00,24.79,24.8,24.78,24.78,509736.0,19.1839,19.1917,19.1762,19.1762,509736.0
2015-06-16 09:30:00,24.78,24.81,24.65,24.68,323472.0,19.1762,19.1994,19.0756,19.0988,323472.0
2015-06-16 09:40:00,24.68,24.75,24.67,24.74,136572.0,19.0988,19.153,19.0911,19.1452,136572.0
2015-06-16 09:50:00,24.75,24.81,24.74,24.75,114460.0,19.153,19.1994,19.1452,19.153,114460.0
2015-06-16 10:00:00,24.74,24.83,24.74,24.82,109868.0,19.1452,19.2149,19.1452,19.2071,109868.0
2015-06-16 10:10:00,24.82,24.85,24.8,24.85,158688.0,19.2071,19.2303,19.1917,19.2303,158688.0
2015-06-16 10:20:00,24.85,24.85,24.82,24.85,55052.0,19.2303,19.2303,19.2071,19.2303,55052.0
2015-06-16 10:30:00,24.84,24.87,24.84,24.86,57456.0,19.2226,19.2458,19.2226,19.2381,57456.0
2015-06-16 10:40:00,24.87,24.89,24.83,24.84,59152.0,19.2458,19.2613,19.2149,19.2226,59152.0
2015-06-16 10:50:00,24.84,24.85,24.82,24.84,101276.0,19.2226,19.2303,19.2071,19.2226,101276.0
2015-06-16 11:00:00,24.84,24.86,24.83,24.86,65072.0,19.2226,19.2381,19.2149,19.2381,65072.0
2015-06-16 11:10:00,24.85,24.9,24.85,24.9,76052.0,19.2303,19.269,19.2303,19.269,76052.0
2015-06-16 11:20:00,24.9,24.92,24.86,24.89,48268.0,19.269,19.2845,19.2381,19.2613,48268.0
2015-06-16 11:30:00,24.9,24.9,24.88,24.9,74928.0,19.269,19.269,19.2536,19.269,74928.0
2015-06-16 11:40:00,24.9,24.91,24.88,24.9,30412.0,19.269,19.2768,19.2536,19.269,30412.0
2015-06-16 11:50:00,24.89,24.9,24.87,24.89,47520.0,19.2613,19.269,19.2458,19.2613,47520.0
2015-06-16 12:00:00,24.89,24.9,24.88,24.88,84072.0,19.2613,19.269,19.2536,19.2536,84072.0
2015-06-16 12:10:00,24.88,24.89,24.86,24.87,68464.0,19.2536,19.2613,19.2381,19.2458,68464.0
2015-06-16 12:20:00,24.88,24.89,24.86,24.89,107396.0,19.2536,19.2613,19.2381,19.2613,107396.0
2015-06-16 12:30:00,24.89,24.92,24.89,24.9,25880.0,19.2613,19.2845,19.2613,19.269,25880.0
2015-06-16 12:40:00,24.9,24.92,24.89,24.89,37016.0,19.269,19.2845,19.2613,19.2613,37016.0
2015-06-16 12:50:00,24.89,24.9,24.88,24.88,50664.0,19.2613,19.269,19.2536,19.2536,50664.0
2015-06-16 13:00:00,24.88,24.9,24.88,24.9,55124.0,19.2536,19.269,19.2536,19.269,55124.0
2015-06-16 13:10:00,24.9,24.92,24.9,24.92,44848.0,19.269,19.2845,19.269,19.2845,44848.0
2015-06-16 13:20:00,24.92,24.94,24.92,24.92,60952.0,19.2845,19.3,19.2845,19.2845,60952.0
2015-06-16 13:30:00,24.92,24.93,24.92,24.92,54944.0,19.2845,19.2923,19.2845,19.2845,54944.0
2015-06-16 13:40:00,24.92,24.93,24.9,24.9,66260.0,19.2845,19.2923,19.269,19.269,66260.0
2015-06-16 13:50:00,24.91,24.92,24.89,24.89,57236.0,19.2768,19.2845,19.2613,19.2613,57236.0
2015-06-16 14:00:00,24.89,24.91,24.89,24.9,57912.0,19.2613,19.2768,19.2613,19.269,57912.0
2015-06-16 14:10:00,24.9,24.91,24.89,24.89,49044.0,19.269,19.2768,19.2613,19.2613,49044.0
2015-06-16 14:20:00,24.89,24.89,24.88,24.88,51108.0,19.2613,19.2613,19.2536,19.2536,51108.0
2015-06-16 14:30:00,24.88,24.88,24.86,24.86,100400.0,19.2536,19.2536,19.2381,19.2381,100400.0
2015-06-16 14:40:00,24.86,24.87,24.85,24.87,100500.0,19.2381,19.2458,19.2303,19.2458,100500.0
2015-06-16 14:50:00,24.87,24.87,24.85,24.87,95252.0,19.2458,19.2458,19.2303,19.2458,95252.0
2015-06-16 15:00:00,24.87,24.88,24.86,24.88,82856.0,19.2458,19.2536,19.2381,19.2536,82856.0
2015-06-16 15:10:00,24.88,24.89,24.86,24.86,101844.0,19.2536,19.2613,19.2381,19.2381,101844.0
2015-06-16 15:20:00,24.86,24.87,24.85,24.85,72368.0,19.2381,19.2458,19.2303,19.2303,72368.0
2015-06-16 15:30:00,24.85,24.85,24.83,24.84,92688.0,19.2303,19.2303,19.2149,19.2226,92688.0
2015-06-16 15:40:00,24.85,24.89,24.83,24.88,157212.0,19.2303,19.2613,19.2149,19.2536,157212.0
2015-06-16 15:50:00,24.88,24.89,24.86,24.89,218300.0,19.2536,19.2613,19.2381,19.2613,218300.0
2015-06-17 09:30:00,24.87,25.0,24.77,24.99,358336.0,19.2458,19.3464,19.1684,19.3387,358336.0
2015-06-17 09:40:00,24.99,25.05,24.98,25.02,244424.0,19.3387,19.3851,19.3309,19.3619,244424.0
2015-06-17 09:50:00,25.02,25.08,25.0,25.07,215460.0,19.3619,19.4083,19.3464,19.4006,215460.0
2015-06-17 10:00:00,25.06,25.09,25.02,25.05,288008.0,19.3929,19.4161,19.3619,19.3851,288008.0
2015-06-17 10:10:00,25.05,25.08,25.02,25.07,117548.0,19.3851,19.4083,19.3619,19.4006,117548.0
2015-06-17 10:20:00,25.08,25.11,25.06,25.11,71184.0,19.4083,19.4315,19.3929,19.4315,71184.0
2015-06-17 10:30:00,25.11,25.16,25.1,25.16,194280.0,19.4315,19.4702,19.4238,19.4702,194280.0
2015-06-17 10:40:00,25.16,25.22,25.16,25.21,241500.0,19.4702,19.5167,19.4702,19.5089,241500.0
2015-06-17 10:50:00,25.21,25.21,25.13,25.14,289716.0,19.5089,19.5089,19.447,19.4548,289716.0
2015-06-17 11:00:00,25.14,25.23,25.14,25.22,152640.0,19.4548,19.5244,19.4548,19.5167,152640.0
2015-06-17 11:10:00,25.23,25.25,25.18,25.18,197540.0,19.5244,19.5399,19.4857,19.4857,197540.0
2015-06-17 11:20:00,25.18,25.19,25.14,25.16,189208.0,19.4857,19.4935,19.4548,19.4702,189208.0
2015-06-17 11:30:00,25.16,25.2,25.16,25.18,206784.0,19.4702,19.5012,19.4702,19.4857,206784.0
2015-06-17 11:40:00,25.18,25.21,25.17,25.21,83428.0,19.4857,19.5089,19.478,19.5089,83428.0
2015-06-17 11:50:00,25.2,25.23,25.15,25.15,139260.0,19.5012,19.5244,19.4625,19.4625,139260.0
2015-06-17 12:00:00,25.15,25.15,25.11,25.11,66720.0,19.4625,19.4625,19.4315,19.4315,66720.0
2015-06-17 12:10:00,25.11,25.11,25.06,25.07,87468.0,19.4315,19.4315,19.3929,19.4006,87468.0
2015-06-17 12:20:00,25.07,25.08,25.06,25.07,90972.0,19.4006,19.4083,19.3929,19.4006,90972.0
2015-06-17 12:30:00,25.06,25.07,25.03,25.04,152856.0,19.3929,19.4006,19.3696,19.3774,152856.0
2015-06-17 12:40:00,25.04,25.06,25.0,25.01,106880.0,19.3774,19.3929,19.3464,19.3542,106880.0
2015-06-17 12:50:00,25.01,25.04,25.0,25.04,140972.0,19.3542,19.3774,19.3464,19.3774,140972.0
2015-06-17 13:00:00,25.04,25.04,24.98,24.99,159784.0,19.3774,19.3774,19.3309,19.3387,159784.0
2015-06-17 13:10:00,24.98,25.0,24.97,24.99,80536.0,19.3309,19.3464,19.3232,19.3387,80536.0
2015-06-17 13:20:00,24.99,25.0,24.97,24.98,98384.0,19.3387,19.3464,19.3232,19.3309,98384.0
2015-06-17 13:30:00,24.99,25.0,24.96,25.0,295424.0,19.3387,19.3464,19.3155,19.3464,295424.0
2015-06-17 13:40:00,25.0,25.03,24.99,25.0,108748.0,19.3464,19.3696,19.3387,19.3464,108748.0
2015-06-17 13:50:00,25.0,25.06,24.99,25.06,80708.0,19.3464,19.3929,19.3387,19.3929,80708.0
2015-06-17 14:00:00,25.04,25.2,24.96,25.19,234608.0,19.3774,19.5012,19.3155,19.4935,234608.0
2015-06-17 14:10:00,25.18,25.24,25.15,25.15,314536.0,19.4857,19.5321,19.4625,19.4625,314536.0
2015-06-17 14:20:00,25.16,25.16,25.02,25.03,217312.0,19.4702,19.4702,19.3619,19.3696,217312.0
2015-06-17 14:30:00,25.02,25.11,25.02,25.11,190024.0,19.3619,19.4315,19.3619,19.4315,190024.0
2015-06-17 14:40:00,25.12,25.22,25.12,25.18,180008.0,19.4393,19.5167,19.4393,19.4857,180008.0
2015-06-17 14:50:00,25.19,25.23,25.13,25.15,233084.0,19.4935,19.5244,19.447,19.4625,233084.0
2015-06-17 15:00:00,25.15,25.17,25.12,25.12,102196.0,19.4625,19.478,19.4393,19.4393,102196.0
2015-06-17 15:10:00,25.12,25.18,25.12,25.17,139968.0,19.4393,19.4857,19.4393,19.478,139968.0
2015-06-17 15:20:00,25.17,25.18,25.16,25.18,170280.0,19.478,19.4857,19.4702,19.4857,170280.0
2015-06-17 15:30:00,25.18,25.2,25.15,25.2,323760.0,19.4857,19.5012,19.4625,19.5012,323760.0
2015-06-17 15:40:00,25.19,25.22,25.17,25.22,285272.0,19.4935,19.5167,19.478,19.5167,285272.0
2015-06-17 15:50:00,25.22,25.23,25.18,25.18,385452.0,19.5167,19.5244,19.4857,19.4857,385452.0
2015-06-18 09:30:00,25.2,25.33,25.16,25.29,157692.0,19.5012,19.6018,19.4702,19.5708,157692.0
2015-06-18 09:40:00,25.3,25.42,25.28,25.42,205776.0,19.5786,19.6714,19.5631,19.6714,205776.0
2015-06-18 09:50:00,25.41,25.43,25.36,25.4,140184.0,19.6637,19.6792,19.625,19.656,140184.0
2015-06-18 10:00:00,25.4,25.43,25.35,25.42,176212.0,19.656,19.6792,19.6173,19.6714,176212.0
2015-06-18 10:10:00,25.43,25.45,25.41,25.43,174916.0,19.6792,19.6947,19.6637,19.6792,174916.0
2015-06-18 10:20:00,25.43,25.43,25.39,25.39,403524.0,19.6792,19.6792,19.6482,19.6482,403524.0
2015-06-18 10:30:00,25.39,25.4,25.37,25.4,196164.0,19.6482,19.656,19.6328,19.656,196164.0
2015-06-18 10:40:00,25.4,25.48,25.39,25.48,308216.0,19.656,19.7179,19.6482,19.7179,308216.0
2015-06-18 10:50:00,25.48,25.5,25.45,25.47,165024.0,19.7179,19.7334,19.6947,19.7101,165024.0
2015-06-18 11:00:00,25.48,25.5,25.46,25.5,150072.0,19.7179,19.7334,19.7024,19.7334,150072.0
2015-06-18 11:10:00,25.49,25.5,25.46,25.46,91648.0,19.7256,19.7334,19.7024,19.7024,91648.0
2015-06-18 11:20:00,25.47,25.47,25.45,25.45,75968.0,19.7101,19.7101,19.6947,19.6947,75968.0
2015-06-18 11:30:00,25.45,25.52,25.43,25.52,244132.0,19.6947,19.7488,19.6792,19.7488,244132.0
2015-06-18 11:40:00,25.51,25.52,25.47,25.48,118136.0,19.7411,19.7488,19.7101,19.7179,118136.0
2015-06-18 11:50:00,25.48,25.52,25.47,25.51,104240.0,19.7179,19.7488,19.7101,19.7411,104240.0
2015-06-18 12:00:00,25.5,25.54,25.5,25.53,89776.0,19.7334,19.7643,19.7334,19.7566,89776.0
2015-06-18 12:10:00,25.53,25.53,25.47,25.47,126720.0,19.7566,19.7566,19.7101,19.7101,126720.0
2015-06-18 12:20:00,25.47,25.53,25.46,25.5,100872.0,19.7101,19.7566,19.7024,19.7334,100872.0
2015-06-18 12:30:00,25.51,25.57,25.51,25.54,103972.0,19.7411,19.7875,19.7411,19.7643,103972.0
2015-06-18 12:40:00,25.54,25.56,25.5,25.5,109240.0,19.7643,19.7798,19.7334,19.7334,109240.0
2015-06-18 12:50:00,25.5,25.51,25.48,25.48,146564.0,19.7334,19.7411,19.7179,19.7179,146564.0
2015-06-18 13:00:00,25.48,25.5,25.46,25.47,74216.0,19.7179,19.7334,19.7024,19.7101,74216.0
2015-06-18 13:10:00,25.46,25.5,25.46,25.5,118008.0,19.7024,19.7334,19.7024,19.7334,118008.0
2015-06-18 13:20:00,25.5,25.5,25.43,25.43,91856.0,19.7334,19.7334,19.6792,19.6792,91856.0
2015-06-18 13:30:00,25.43,25.45,25.42,25.45,99728.0,19.6792,19.6947,19.6714,19.6947,99728.0
2015-06-18 13:40:00,25.45,25.5,25.45,25.5,99332.0,19.6947,19.7334,19.6947,19.7334,99332.0
2015-06-18 13:50:00,25.5,25.5,25.46,25.47,68032.0,19.7334,19.7334,19.7024,19.7101,68032.0
2015-06-18 14:00:00,25.46,25.48,25.44,25.46,107252.0,19.7024,19.7179,19.6869,19.7024,107252.0
2015-06-18 14:10:00,25.45,25.46,25.43,25.45,84540.0,19.6947,19.7024,19.6792,19.6947,84540.0
2015-06-18 14:20:00,25.46,25.5,25.46,25.5,144052.0,19.7024,19.7334,19.7024,19.7334,144052.0
2015-06-18 14:30:00,25.5,25.53,25.5,25.52,292504.0,19.7334,19.7566,19.7334,19.7488,292504.0
2015-06-18 14:40:00,25.52,25.55,25.51,25.54,130960.0,19.7488,19.772,19.7411,19.7643,130960.0
2015-06-18 14:50:00,25.53,25.54,25.52,25.54,142856.0,19.7566,19.7643,19.7488,19.7643,142856.0
2015-06-18 15:00:00,25.54,25.55,25.5,25.53,168448.0,19.7643,19.772,19.7334,19.7566,168448.0
2015-06-18 15:10:00,25.53,25.53,25.5,25.52,280264.0,19.7566,19.7566,19.7334,19.7488,280264.0
2015-06-18 15:20:00,25.52,25.57,25.52,25.57,218512.0,19.7488,19.7875,19.7488,19.7875,218512.0
2015-06-18 15:30:00,25.57,25.58,25.54,25.56,239392.0,19.7875,19.7953,19.7643,19.7798,239392.0
2015-06-18 15:40:00,25.56,25.6,25.55,25.56,364028.0,19.7798,19.8107,19.772,19.7798,364028.0
2015-06-18 15:50:00,25.56,25.57,25.55,25.56,657500.0,19.7798,19.7875,19.772,19.7798,657500.0
2015-06-19 09:30:00,25.56,25.57,25.42,25.43,1641304.0,19.7798,19.7875,19.6714,19.6792,1641304.0
2015-06-19 09:40:00,25.43,25.5,25.43,25.47,101232.0,19.6792,19.7334,19.6792,19.7101,101232.0
2015-06-19 09:50:00,25.47,25.51,25.46,25.5,94992.0,19.7101,19.7411,19.7024,19.7334,94992.0
2015-06-19 10:00:00,25.5,25.57,25.49,25.57,113504.0,19.7334,19.7875,19.7256,19.7875,113504.0
2015-06-19 10:10:00,25.57,25.59,25.56,25.56,99408.0,19.7875,19.803,19.7798,19.7798,99408.0
2015-06-19 10:20:00,25.57,25.58,25.53,25.54,73208.0,19.7875,19.7953,19.7566,19.7643,73208.0
2015-06-19 10:30:00,25.53,25.62,25.52,25.55,185072.0,19.7566,19.8262,19.7488,19.772,185072.0
2015-06-19 10:40:00,25.55,25.58,25.54,25.54,80192.0,19.772,19.7953,19.7643,19.7643,80192.0
2015-06-19 10:50:00,25.55,25.58,25.53,25.57,93360.0,19.772,19.7953,19.7566,19.7875,93360.0
2015-06-19 11:00:00,25.58,25.58,25.5,25.5,74544.0,19.7953,19.7953,19.7334,19.7334,74544.0
2015-06-19 11:10:00,25.51,25.56,25.51,25.55,52004.0,19.7411,19.7798,19.7411,19.772,52004.0
2015-06-19 11:20:00,25.55,25.55,25.48,25.49,84208.0,19.772,19.772,19.7179,19.7256,84208.0
2015-06-19 11:30:00,25.49,25.5,25.47,25.47,96884.0,19.7256,19.7334,19.7101,19.7101,96884.0
2015-06-19 11:40:00,25.48,25.49,25.46,25.47,55532.0,19.7179,19.7256,19.7024,19.7101,55532.0
2015-06-19 11:50:00,25.46,25.5,25.46,25.49,54856.0,19.7024,19.7334,19.7024,19.7256,54856.0
2015-06-19 12:00:00,25.49,25.49,25.46,25.48,39568.0,19.7256,19.7256,19.7024,19.7179,39568.0
2015-06-19 12:10:00,25.47,25.49,25.47,25.48,37916.0,19.7101,19.7256,19.7101,19.7179,37916.0
2015-06-19 12:20:00,25.48,25.48,25.46,25.47,52112.0,19.7179,19.7179,19.7024,19.7101,52112.0
2015-06-19 12:30:00,25.46,25.49,25.45,25.49,51092.0,19.7024,19.7256,19.6947,19.7256,51092.0
2015-06-19 12:40:00,25.49,25.5,25.48,25.5,44504.0,19.7256,19.7334,19.7179,19.7334,44504.0
2015-06-19 12:50:00,25.5,25.51,25.49,25.5,51944.0,19.7334,19.7411,19.7256,19.7334,51944.0
2015-06-19 13:00:00,25.5,25.5,25.44,25.45,58232.0,19.7334,19.7334,19.6869,19.6947,58232.0
2015-06-19 13:10:00,25.45,25.48,25.44,25.48,45040.0,19.6947,19.7179,19.6869,19.7179,45040.0
2015-06-19 13:20:00,25.48,25.49,25.47,25.47,36332.0,19.7179,19.7256,19.7101,19.7101,36332.0
2015-06-19 13:30:00,25.47,25.47,25.46,25.47,39944.0,19.7101,19.7101,19.7024,19.7101,39944.0
2015-06-19 13:40:00,25.47,25.47,25.44,25.46,40444.0,19.7101,19.7101,19.6869,19.7024,40444.0
2015-06-19 13:50:00,25.46,25.46,25.44,25.44,41740.0,19.7024,19.7024,19.6869,19.6869,41740.0
2015-06-19 14:00:00,25.44,25.45,25.42,25.42,54676.0,19.6869,19.6947,19.6714,19.6714,54676.0
2015-06-19 14:10:00,25.42,25.42,25.4,25.41,66376.0,19.6714,19.6714,19.656,19.6637,66376.0
2015-06-19 14:20:00,25.41,25.42,25.38,25.42,75784.0,19.6637,19.6714,19.6405,19.6714,75784.0
2015-06-19 14:30:00,25.42,25.42,25.4,25.4,82692.0,19.6714,19.6714,19.656,19.656,82692.0
2015-06-19 14:40:00,25.4,25.4,25.37,25.39,90648.0,19.656,19.656,19.6328,19.6482,90648.0
2015-06-19 14:50:00,25.39,25.4,25.38,25.4,85540.0,19.6482,19.656,19.6405,19.656,85540.0
2015-06-19 15:00:00,25.4,25.4,25.37,25.38,80872.0,19.656,19.656,19.6328,19.6405,80872.0
2015-06-19 15:10:00,25.38,25.38,25.32,25.33,138844.0,19.6405,19.6405,19.5941,19.6018,138844.0
2015-06-19 15:20:00,25.34,25.34,25.3,25.3,143424.0,19.6095,19.6095,19.5786,19.5786,143424.0
2015-06-19 15:30:00,25.3,25.31,25.29,25.3,173560.0,19.5786,19.5863,19.5708,19.5786,173560.0
2015-06-19 15:40:00,25.3,25.3,25.27,25.28,265668.0,19.5786,19.5786,19.5554,19.5631,265668.0
2015-06-19 15:50:00,25.28,25.29,25.24,25.24,769592.0,19.5631,19.5708,19.5321,19.5321,769592.0
2015-06-22 09:30:00,25.37,25.4,25.24,25.33,271380.0,19.6328,19.656,19.5321,19.6018,271380.0
2015-06-22 09:40:00,25.34,25.35,25.29,25.32,91816.0,19.6095,19.6173,19.5708,19.5941,91816.0
2015-06-22 09:50:00,25.33,25.35,25.32,25.35,161032.0,19.6018,19.6173,19.5941,19.6173,161032.0
2015-06-22 10:00:00,25.35,25.37,25.33,25.35,171704.0,19.6173,19.6328,19.6018,19.6173,171704.0
2015-06-22 10:10:00,25.36,25.37,25.29,25.31,113536.0,19.625,19.6328,19.5708,19.5863,113536.0
2015-06-22 10:20:00,25.31,25.32,25.27,25.28,114496.0,19.5863,19.5941,19.5554,19.5631,114496.0
2015-06-22 10:30:00,25.28,25.35,25.28,25.34,101848.0,19.5631,19.6173,19.5631,19.6095,101848.0
2015-06-22 10:40:00,25.35,25.36,25.32,25.32,74496.0,19.6173,19.625,19.5941,19.5941,74496.0
2015-06-22 10:50:00,25.32,25.34,25.3,25.32,62448.0,19.5941,19.6095,19.5786,19.5941,62448.0
2015-06-22 11:00:00,25.32,25.34,25.31,25.32,75256.0,19.5941,19.6095,19.5863,19.5941,75256.0
2015-06-22 11:10:00,25.32,25.32,25.29,25.31,65500.0,19.5941,19.5941,19.5708,19.5863,65500.0
2015-06-22 11:20:00,25.31,25.35,25.3,25.32,48000.0,19.5863,19.6173,19.5786,19.5941,48000.0
2015-06-22 11:30:00,25.32,25.34,25.28,25.34,106108.0,19.5941,19.6095,19.5631,19.6095,106108.0
2015-06-22 11:40:00,25.34,25.34,25.29,25.3,50028.0,19.6095,19.6095,19.5708,19.5786,50028.0
2015-06-22 11:50:00,25.3,25.32,25.29,25.29,58292.0,19.5786,19.5941,19.5708,19.5708,58292.0
2015-06-22 12:00:00,25.3,25.3,25.28,25.29,47048.0,19.5786,19.5786,19.5631,19.5708,47048.0
2015-06-22 12:10:00,25.29,25.29,25.26,25.26,56196.0,19.5708,19.5708,19.5476,19.5476,56196.0
2015-06-22 12:20:00,25.26,25.26,25.21,25.22,58416.0,19.5476,19.5476,19.5089,19.5167,58416.0
2015-06-22 12:30:00,25.23,25.24,25.22,25.23,43060.0,19.5244,19.5321,19.5167,19.5244,43060.0
2015-06-22 12:40:00,25.23,25.23,25.21,25.23,52076.0,19.5244,19.5244,19.5089,19.5244,52076.0
2015-06-22 12:50:00,25.23,25.23,25.2,25.21,47308.0,19.5244,19.5244,19.5012,19.5089,47308.0
2015-06-22 13:00:00,25.21,25.24,25.21,25.23,65028.0,19.5089,19.5321,19.5089,19.5244,65028.0
2015-06-22 13:10:00,25.23,25.23,25.2,25.2,57152.0,19.5244,19.5244,19.5012,19.5012,57152.0
2015-06-22 13:20:00,25.2,25.2,25.16,25.16,55872.0,19.5012,19.5012,19.4702,19.4702,55872.0
2015-06-22 13:30:00,25.17,25.18,25.14,25.15,59464.0,19.478,19.4857,19.4548,19.4625,59464.0
2015-06-22 13:40:00,25.15,25.15,25.14,25.15,76700.0,19.4625,19.4625,19.4548,19.4625,76700.0
2015-06-22 13:50:00,25.15,25.17,25.14,25.17,64416.0,19.4625,19.478,19.4548,19.478,64416.0
2015-06-22 14:00:00,25.17,25.18,25.16,25.18,54692.0,19.478,19.4857,19.4702,19.4857,54692.0
2015-06-22 14:10:00,25.18,25.19,25.17,25.18,83620.0,19.4857,19.4935,19.478,19.4857,83620.0
2015-06-22 14:20:00,25.18,25.18,25.16,25.17,49216.0,19.4857,19.4857,19.4702,19.478,49216.0
2015-06-22 14:30:00,25.17,25.18,25.16,25.17,56720.0,19.478,19.4857,19.4702,19.478,56720.0
2015-06-22 14:40:00,25.17,25.18,25.15,25.18,67172.0,19.478,19.4857,19.4625,19.4857,67172.0
2015-06-22 14:50:00,25.18,25.2,25.18,25.18,65420.0,19.4857,19.5012,19.4857,19.4857,65420.0
2015-06-22 15:00:00,25.18,25.18,25.16,25.17,68864.0,19.4857,19.4857,19.4702,19.478,68864.0
2015-06-22 15:10:00,25.18,25.18,25.17,25.18,93580.0,19.4857,19.4857,19.478,19.4857,93580.0
2015-06-22 15:20:00,25.18,25.2,25.18,25.18,96228.0,19.4857,19.5012,19.4857,19.4857,96228.0
2015-06-22 15:30:00,25.18,25.2,25.17,25.18,86636.0,19.4857,19.5012,19.478,19.4857,86636.0
2015-06-22 15:40:00,25.18,25.19,25.17,25.17,152192.0,19.4857,19.4935,19.478,19.478,152192.0
2015-06-22 15:50:00,25.17,25.2,25.16,25.19,405840.0,19.478,19.5012,19.4702,19.4935,405840.0
2015-06-23 09:30:00,25.15,25.22,25.06,25.08,158480.0,19.4625,19.5167,19.3929,19.4083,158480.0
2015-06-23 09:40:00,25.08,25.13,24.93,24.96,172140.0,19.4083,19.447,19.2923,19.3155,172140.0
2015-06-23 09:50:00,24.97,25.0,24.94,24.99,111696.0,19.3232,19.3464,19.3,19.3387,111696.0
2015-06-23 10:00:00,24.98,25.0,24.93,24.94,95792.0,19.3309,19.3464,19.2923,19.3,95792.0
2015-06-23 10:10:00,24.94,24.95,24.87,24.87,142212.0,19.3,19.3077,19.2458,19.2458,142212.0
2015-06-23 10:20:00,24.87,24.89,24.84,24.86,214080.0,19.2458,19.2613,19.2226,19.2381,214080.0
2015-06-23 10:30:00,24.86,24.88,24.85,24.86,123760.0,19.2381,19.2536,19.2303,19.2381,123760.0
2015-06-23 10:40:00,24.86,24.86,24.83,24.86,105488.0,19.2381,19.2381,19.2149,19.2381,105488.0
2015-06-23 10:50:00,24.86,24.93,24.85,24.91,128432.0,19.2381,19.2923,19.2303,19.2768,128432.0
2015-06-23 11:00:00,24.91,24.92,24.88,24.9,100404.0,19.2768,19.2845,19.2536,19.269,100404.0
2015-06-23 11:10:00,24.91,24.91,24.87,24.89,73740.0,19.2768,19.2768,19.2458,19.2613,73740.0
2015-06-23 11:20:00,24.9,24.9,24.82,24.82,64272.0,19.269,19.269,19.2071,19.2071,64272.0
2015-06-23 11:30:00,24.83,24.9,24.82,24.86,95612.0,19.2149,19.269,19.2071,19.2381,95612.0
2015-06-23 11:40:00,24.86,24.9,24.84,24.86,66688.0,19.2381,19.269,19.2226,19.2381,66688.0
2015-06-23 11:50:00,24.86,24.88,24.83,24.84,61484.0,19.2381,19.2536,19.2149,19.2226,61484.0
2015-06-23 12:00:00,24.84,24.86,24.83,24.86,116208.0,19.2226,19.2381,19.2149,19.2381,116208.0
2015-06-23 12:10:00,24.86,24.88,24.86,24.88,43712.0,19.2381,19.2536,19.2381,19.2536,43712.0
2015-06-23 12:20:00,24.88,24.89,24.86,24.87,95748.0,19.2536,19.2613,19.2381,19.2458,95748.0
2015-06-23 12:30:00,24.87,24.9,24.86,24.88,70976.0,19.2458,19.269,19.2381,19.2536,70976.0
2015-06-23 12:40:00,24.88,24.88,24.86,24.87,76064.0,19.2536,19.2536,19.2381,19.2458,76064.0
2015-06-23 12:50:00,24.87,24.88,24.86,24.88,119576.0,19.2458,19.2536,19.2381,19.2536,119576.0
2015-06-23 13:00:00,24.87,24.88,24.86,24.88,91812.0,19.2458,19.2536,19.2381,19.2536,91812.0
2015-06-23 13:10:00,24.88,24.88,24.86,24.86,72788.0,19.2536,19.2536,19.2381,19.2381,72788.0
2015-06-23 13:20:00,24.86,24.86,24.84,24.84,64376.0,19.2381,19.2381,19.2226,19.2226,64376.0
2015-06-23 13:30:00,24.84,24.84,24.82,24.84,59132.0,19.2226,19.2226,19.2071,19.2226,59132.0
2015-06-23 13:40:00,24.84,24.86,24.83,24.84,68644.0,19.2226,19.2381,19.2149,19.2226,68644.0
2015-06-23 13:50:00,24.84,24.85,24.83,24.84,65432.0,19.2226,19.2303,19.2149,19.2226,65432.0
2015-06-23 14:00:00,24.84,24.85,24.83,24.84,52024.0,19.2226,19.2303,19.2149,19.2226,52024.0
2015-06-23 14:10:00,24.84,24.85,24.83,24.85,149264.0,19.2226,19.2303,19.2149,19.2303,149264.0
2015-06-23 14:20:00,24.85,24.86,24.84,24.85,112920.0,19.2303,19.2381,19.2226,19.2303,112920.0
2015-06-23 14:30:00,24.84,24.85,24.83,24.85,96336.0,19.2226,19.2303,19.2149,19.2303,96336.0
2015-06-23 14:40:00,24.84,24.89,24.84,24.85,197636.0,19.2226,19.2613,19.2226,19.2303,197636.0
2015-06-23 14:50:00,24.86,24.86,24.84,24.85,86156.0,19.2381,19.2381,19.2226,19.2303,86156.0
2015-06-23 15:00:00,24.85,24.86,24.83,24.84,156412.0,19.2303,19.2381,19.2149,19.2226,156412.0
2015-06-23 15:10:00,24.84,24.85,24.83,24.83,71432.0,19.2226,19.2303,19.2149,19.2149,71432.0
2015-06-23 15:20:00,24.83,24.85,24.82,24.82,123360.0,19.2149,19.2303,19.2071,19.2071,123360.0
2015-06-23 15:30:00,24.82,24.84,24.82,24.82,141640.0,19.2071,19.2226,19.2071,19.2071,141640.0
2015-06-23 15:40:00,24.82,24.84,24.81,24.83,232376.0,19.2071,19.2226,19.1994,19.2149,232376.0
2015-06-23 15:50:00,24.84,24.84,24.81,24.82,320696.0,19.2226,19.2226,19.1994,19.2071,320696.0
2015-06-24 09:30:00,24.85,24.98,24.78,24.78,148304.0,19.2303,19.3309,19.1762,19.1762,148304.0
2015-06-24 09:40:00,24.78,24.85,24.72,24.72,105996.0,19.1762,19.2303,19.1297,19.1297,105996.0
2015-06-24 09:50:00,24.74,24.74,24.69,24.71,170084.0,19.1452,19.1452,19.1065,19.122,170084.0
2015-06-24 10:00:00,24.71,24.74,24.71,24.73,175052.0,19.122,19.1452,19.122,19.1375,175052.0
2015-06-24 10:10:00,24.73,24.75,24.7,24.72,117528.0,19.1375,19.153,19.1143,19.1297,117528.0
2015-06-24 10:20:00,24.73,24.74,24.7,24.73,103748.0,19.1375,19.1452,19.1143,19.1375,103748.0
2015-06-24 10:30:00,24.74,24.78,24.74,24.75,77360.0,19.1452,19.1762,19.1452,19.153,77360.0
2015-06-24 10:40:00,24.76,24.77,24.72,24.72,80340.0,19.1607,19.1684,19.1297,19.1297,80340.0
2015-06-24 10:50:00,24.72,24.74,24.7,24.73,100180.0,19.1297,19.1452,19.1143,19.1375,100180.0
2015-06-24 11:00:00,24.73,24.74,24.67,24.69,174140.0,19.1375,19.1452,19.0911,19.1065,174140.0
2015-06-24 11:10:00,24.69,24.7,24.67,24.7,101508.0,19.1065,19.1143,19.0911,19.1143,101508.0
2015-06-24 11:20:00,24.7,24.71,24.68,24.71,36864.0,19.1143,19.122,19.0988,19.122,36864.0
2015-06-24 11:30:00,24.71,24.74,24.71,24.74,145260.0,19.122,19.1452,19.122,19.1452,145260.0
2015-06-24 11:40:00,24.73,24.75,24.71,24.72,113744.0,19.1375,19.153,19.122,19.1297,113744.0
2015-06-24 11:50:00,24.72,24.75,24.72,24.72,105676.0,19.1297,19.153,19.1297,19.1297,105676.0
2015-06-24 12:00:00,24.72,24.75,24.71,24.74,114304.0,19.1297,19.153,19.122,19.1452,114304.0
2015-06-24 12:10:00,24.74,24.77,24.73,24.73,105672.0,19.1452,19.1684,19.1375,19.1375,105672.0
2015-06-24 12:20:00,24.73,24.73,24.71,24.71,67572.0,19.1375,19.1375,19.122,19.122,67572.0
2015-06-24 12:30:00,24.71,24.71,24.68,24.7,127748.0,19.122,19.122,19.0988,19.1143,127748.0
2015-06-24 12:40:00,24.71,24.71,24.66,24.68,69580.0,19.122,19.122,19.0833,19.0988,69580.0
2015-06-24 12:50:00,24.69,24.69,24.68,24.68,38468.0,19.1065,19.1065,19.0988,19.0988,38468.0
2015-06-24 13:00:00,24.68,24.71,24.68,24.71,56752.0,19.0988,19.122,19.0988,19.122,56752.0
2015-06-24 13:10:00,24.71,24.73,24.71,24.72,41196.0,19.122,19.1375,19.122,19.1297,41196.0
2015-06-24 13:20:00,24.72,24.74,24.67,24.68,90864.0,19.1297,19.1452,19.0911,19.0988,90864.0
2015-06-24 13:30:00,24.68,24.68,24.66,24.67,91424.0,19.0988,19.0988,19.0833,19.0911,91424.0
2015-06-24 13:40:00,24.67,24.71,24.66,24.71,68332.0,19.0911,19.122,19.0833,19.122,68332.0
2015-06-24 13:50:00,24.71,24.71,24.68,24.71,51804.0,19.122,19.122,19.0988,19.122,51804.0
2015-06-24 14:00:00,24.71,24.72,24.68,24.68,32440.0,19.122,19.1297,19.0988,19.0988,32440.0
2015-06-24 14:10:00,24.68,24.68,24.67,24.67,69108.0,19.0988,19.0988,19.0911,19.0911,69108.0
2015-06-24 14:20:00,24.67,24.69,24.67,24.68,73156.0,19.0911,19.1065,19.0911,19.0988,73156.0
2015-06-24 14:30:00,24.68,24.7,24.67,24.7,144748.0,19.0988,19.1143,19.0911,19.1143,144748.0
2015-06-24 14:40:00,24.7,24.7,24.69,24.7,72028.0,19.1143,19.1143,19.1065,19.1143,72028.0
2015-06-24 14:50:00,24.7,24.73,24.7,24.71,62080.0,19.1143,19.1375,19.1143,19.122,62080.0
2015-06-24 15:00:00,24.72,24.72,24.7,24.71,71300.0,19.1297,19.1297,19.1143,19.122,71300.0
2015-06-24 15:10:00,24.72,24.72,24.66,24.69,105736.0,19.1297,19.1297,19.0833,19.1065,105736.0
2015-06-24 15:20:00,24.69,24.71,24.64,24.7,166224.0,19.1065,19.122,19.0678,19.1143,166224.0
2015-06-24 15:30:00,24.7,24.71,24.67,24.67,102896.0,19.1143,19.122,19.0911,19.0911,102896.0
2015-06-24 15:40:00,24.67,24.7,24.66,24.66,244488.0,19.0911,19.1143,19.0833,19.0833,244488.0
2015-06-24 15:50:00,24.66,24.68,24.64,24.64,381284.0,19.0833,19.0988,19.0678,19.0678,381284.0
2015-06-25 09:30:00,24.71,24.76,24.52,24.52,199268.0,19.122,19.1607,18.975,18.975,199268.0
2015-06-25 09:40:00,24.53,24.56,24.47,24.48,187272.0,18.9827,19.0059,18.9363,18.944,187272.0
2015-06-25 09:50:00,24.48,24.52,24.47,24.51,158052.0,18.944,18.975,18.9363,18.9672,158052.0
2015-06-25 10:00:00,24.51,24.55,24.51,24.54,95520.0,18.9672,18.9982,18.9672,18.9904,95520.0
2015-06-25 10:10:00,24.54,24.58,24.52,24.57,114248.0,18.9904,19.0214,18.975,19.0137,114248.0
2015-06-25 10:20:00,24.58,24.61,24.56,24.57,78688.0,19.0214,19.0446,19.0059,19.0137,78688.0
2015-06-25 10:30:00,24.58,24.58,24.49,24.52,76128.0,19.0214,19.0214,18.9518,18.975,76128.0
2015-06-25 10:40:00,24.52,24.55,24.52,24.53,126676.0,18.975,18.9982,18.975,18.9827,126676.0
2015-06-25 10:50:00,24.52,24.53,24.51,24.52,81236.0,18.975,18.9827,18.9672,18.975,81236.0
2015-06-25 11:00:00,24.53,24.58,24.53,24.55,55508.0,18.9827,19.0214,18.9827,18.9982,55508.0
2015-06-25 11:10:00,24.55,24.63,24.55,24.63,187660.0,18.9982,19.0601,18.9982,19.0601,187660.0
2015-06-25 11:20:00,24.63,24.65,24.61,24.64,152872.0,19.0601,19.0756,19.0446,19.0678,152872.0
2015-06-25 11:30:00,24.64,24.65,24.62,24.64,98216.0,19.0678,19.0756,19.0524,19.0678,98216.0
2015-06-25 11:40:00,24.64,24.66,24.63,24.65,135044.0,19.0678,19.0833,19.0601,19.0756,135044.0
2015-06-25 11:50:00,24.65,24.68,24.65,24.68,51408.0,19.0756,19.0988,19.0756,19.0988,51408.0
2015-06-25 12:00:00,24.67,24.68,24.66,24.68,93648.0,19.0911,19.0988,19.0833,19.0988,93648.0
2015-06-25 12:10:00,24.68,24.68,24.63,24.64,77492.0,19.0988,19.0988,19.0601,19.0678,77492.0
2015-06-25 12:20:00,24.64,24.65,24.63,24.64,48356.0,19.0678,19.0756,19.0601,19.0678,48356.0
2015-06-25 12:30:00,24.64,24.66,24.63,24.65,259316.0,19.0678,19.0833,19.0601,19.0756,259316.0
2015-06-25 12:40:00,24.66,24.68,24.65,24.68,97576.0,19.0833,19.0988,19.0756,19.0988,97576.0
2015-06-25 12:50:00,24.68,24.68,24.64,24.65,46764.0,19.0988,19.0988,19.0678,19.0756,46764.0
2015-06-25 13:00:00,24.65,24.66,24.64,24.65,57376.0,19.0756,19.0833,19.0678,19.0756,57376.0
2015-06-25 13:10:00,24.65,24.68,24.65,24.68,89800.0,19.0756,19.0988,19.0756,19.0988,89800.0
2015-06-25 13:20:00,24.68,24.68,24.66,24.66,48260.0,19.0988,19.0988,19.0833,19.0833,48260.0
2015-06-25 13:30:00,24.65,24.66,24.65,24.65,58484.0,19.0756,19.0833,19.0756,19.0756,58484.0
2015-06-25 13:40:00,24.65,24.65,24.64,24.65,55868.0,19.0756,19.0756,19.0678,19.0756,55868.0
2015-06-25 13:50:00,24.65,24.65,24.62,24.63,75444.0,19.0756,19.0756,19.0524,19.0601,75444.0
2015-06-25 14:00:00,24.63,24.63,24.58,24.6,55304.0,19.0601,19.0601,19.0214,19.0369,55304.0
2015-06-25 14:10:00,24.6,24.6,24.56,24.56,76848.0,19.0369,19.0369,19.0059,19.0059,76848.0
2015-06-25 14:20:00,24.56,24.56,24.54,24.55,75932.0,19.0059,19.0059,18.9904,18.9982,75932.0
2015-06-25 14:30:00,24.55,24.57,24.55,24.56,109900.0,18.9982,19.0137,18.9982,19.0059,109900.0
2015-06-25 14:40:00,24.55,24.57,24.55,24.55,126652.0,18.9982,19.0137,18.9982,18.9982,126652.0
2015-06-25 14:50:00,24.55,24.56,24.53,24.56,124812.0,18.9982,19.0059,18.9827,19.0059,124812.0
2015-06-25 15:00:00,24.56,24.58,24.55,24.57,90036.0,19.0059,19.0214,18.9982,19.0137,90036.0
2015-06-25 15:10:00,24.57,24.59,24.56,24.56,123452.0,19.0137,19.0291,19.0059,19.0059,123452.0
2015-06-25 15:20:00,24.56,24.57,24.55,24.55,116240.0,19.0059,19.0137,18.9982,18.9982,116240.0
2015-06-25 15:30:00,24.55,24.55,24.52,24.53,138644.0,18.9982,18.9982,18.975,18.9827,138644.0
2015-06-25 15:40:00,24.53,24.53,24.5,24.5,261060.0,18.9827,18.9827,18.9595,18.9595,261060.0
2015-06-25 15:50:00,24.5,24.52,24.5,24.5,482972.0,18.9595,18.975,18.9595,18.9595,482972.0
2015-06-26 09:30:00,24.48,24.5,24.31,24.39,212712.0,18.944,18.9595,18.8125,18.8744,212712.0
2015-06-26 09:40:00,24.37,24.42,24.31,24.41,118128.0,18.8589,18.8976,18.8125,18.8898,118128.0
2015-06-26 09:50:00,24.42,24.46,24.41,24.41,89324.0,18.8976,18.9285,18.8898,18.8898,89324.0
2015-06-26 10:00:00,24.43,24.52,24.4,24.51,89176.0,18.9053,18.975,18.8821,18.9672,89176.0
2015-06-26 10:10:00,24.5,24.51,24.45,24.47,91164.0,18.9595,18.9672,18.9208,18.9363,91164.0
2015-06-26 10:20:00,24.47,24.49,24.43,24.49,62236.0,18.9363,18.9518,18.9053,18.9518,62236.0
2015-06-26 10:30:00,24.5,24.52,24.49,24.52,75112.0,18.9595,18.975,18.9518,18.975,75112.0
2015-06-26 10:40:00,24.51,24.52,24.49,24.52,114036.0,18.9672,18.975,18.9518,18.975,114036.0
2015-06-26 10:50:00,24.52,24.58,24.5,24.58,352556.0,18.975,19.0214,18.9595,19.0214,352556.0
2015-06-26 11:00:00,24.58,24.6,24.56,24.57,150364.0,19.0214,19.0369,19.0059,19.0137,150364.0
2015-06-26 11:10:00,24.57,24.63,24.57,24.6,95984.0,19.0137,19.0601,19.0137,19.0369,95984.0
2015-06-26 11:20:00,24.6,24.63,24.58,24.59,68808.0,19.0369,19.0601,19.0214,19.0291,68808.0
2015-06-26 11:30:00,24.6,24.6,24.57,24.58,83168.0,19.0369,19.0369,19.0137,19.0214,83168.0
2015-06-26 11:40:00,24.58,24.62,24.57,24.61,62424.0,19.0214,19.0524,19.0137,19.0446,62424.0
2015-06-26 11:50:00,24.61,24.61,24.58,24.59,61488.0,19.0446,19.0446,19.0214,19.0291,61488.0
2015-06-26 12:00:00,24.59,24.63,24.59,24.61,108540.0,19.0291,19.0601,19.0291,19.0446,108540.0
2015-06-26 12:10:00,24.61,24.62,24.6,24.61,42656.0,19.0446,19.0524,19.0369,19.0446,42656.0
2015-06-26 12:20:00,24.62,24.62,24.58,24.6,96044.0,19.0524,19.0524,19.0214,19.0369,96044.0
2015-06-26 12:30:00,24.6,24.6,24.55,24.57,40964.0,19.0369,19.0369,18.9982,19.0137,40964.0
2015-06-26 12:40:00,24.58,24.6,24.58,24.58,84740.0,19.0214,19.0369,19.0214,19.0214,84740.0
2015-06-26 12:50:00,24.58,24.59,24.56,24.57,52236.0,19.0214,19.0291,19.0059,19.0137,52236.0
2015-06-26 13:00:00,24.57,24.59,24.54,24.56,140588.0,19.0137,19.0291,18.9904,19.0059,140588.0
2015-06-26 13:10:00,24.56,24.56,24.53,24.55,84276.0,19.0059,19.0059,18.9827,18.9982,84276.0
2015-06-26 13:20:00,24.55,24.59,24.54,24.59,56260.0,18.9982,19.0291,18.9904,19.0291,56260.0
2015-06-26 13:30:00,24.6,24.61,24.59,24.6,82088.0,19.0369,19.0446,19.0291,19.0369,82088.0
2015-06-26 13:40:00,24.6,24.65,24.6,24.65,60404.0,19.0369,19.0756,19.0369,19.0756,60404.0
2015-06-26 13:50:00,24.65,24.66,24.64,24.64,60728.0,19.0756,19.0833,19.0678,19.0678,60728.0
2015-06-26 14:00:00,24.64,24.65,24.62,24.63,78352.0,19.0678,19.0756,19.0524,19.0601,78352.0
2015-06-26 14:10:00,24.63,24.65,24.59,24.59,114112.0,19.0601,19.0756,19.0291,19.0291,114112.0
2015-06-26 14:20:00,24.59,24.61,24.59,24.61,86404.0,19.0291,19.0446,19.0291,19.0446,86404.0
2015-06-26 14:30:00,24.61,24.65,24.61,24.64,99728.0,19.0446,19.0756,19.0446,19.0678,99728.0
2015-06-26 14:40:00,24.64,24.64,24.61,24.63,81056.0,19.0678,19.0678,19.0446,19.0601,81056.0
2015-06-26 14:50:00,24.63,24.65,24.63,24.64,93224.0,19.0601,19.0756,19.0601,19.0678,93224.0
2015-06-26 15:00:00,24.64,24.68,24.63,24.66,138348.0,19.0678,19.0988,19.0601,19.0833,138348.0
2015-06-26 15:10:00,24.66,24.67,24.65,24.67,146376.0,19.0833,19.0911,19.0756,19.0911,146376.0
2015-06-26 15:20:00,24.67,24.7,24.65,24.7,140208.0,19.0911,19.1143,19.0756,19.1143,140208.0
2015-06-26 15:30:00,24.69,24.7,24.65,24.66,222860.0,19.1065,19.1143,19.0756,19.0833,222860.0
2015-06-26 15:40:00,24.66,24.68,24.66,24.67,350664.0,19.0833,19.0988,19.0833,19.0911,350664.0
2015-06-26 15:50:00,24.67,24.69,24.67,24.68,770780.0,19.0911,19.1065,19.0911,19.0988,770780.0
2015-06-29 09:30:00,24.43,24.88,24.43,24.8,261404.0,18.9053,19.2536,18.9053,19.1917,261404.0
2015-06-29 09:40:00,24.78,24.87,24.74,24.79,123068.0,19.1762,19.2458,19.1452,19.1839,123068.0
2015-06-29 09:50:00,24.79,24.83,24.76,24.81,213084.0,19.1839,19.2149,19.1607,19.1994,213084.0
2015-06-29 10:00:00,24.81,24.86,24.8,24.82,86660.0,19.1994,19.2381,19.1917,19.2071,86660.0
2015-06-29 10:10:00,24.82,24.86,24.82,24.82,119616.0,19.2071,19.2381,19.2071,19.2071,119616.0
2015-06-29 10:20:00,24.82,24.87,24.8,24.86,134236.0,19.2071,19.2458,19.1917,19.2381,134236.0
2015-06-29 10:30:00,24.86,24.94,24.83,24.9,211672.0,19.2381,19.3,19.2149,19.269,211672.0
2015-06-29 10:40:00,24.91,24.95,24.88,24.93,140128.0,19.2768,19.3077,19.2536,19.2923,140128.0
2015-06-29 10:50:00,24.92,24.93,24.89,24.9,107784.0,19.2845,19.2923,19.2613,19.269,107784.0
2015-06-29 11:00:00,24.9,24.92,24.83,24.83,128704.0,19.269,19.2845,19.2149,19.2149,128704.0
2015-06-29 11:10:00,24.84,24.87,24.81,24.83,139948.0,19.2226,19.2458,19.1994,19.2149,139948.0
2015-06-29 11:20:00,24.83,24.88,24.82,24.85,165608.0,19.2149,19.2536,19.2071,19.2303,165608.0
2015-06-29 11:30:00,24.85,24.85,24.79,24.79,214704.0,19.2303,19.2303,19.1839,19.1839,214704.0
2015-06-29 11:40:00,24.79,24.82,24.78,24.8,151224.0,19.1839,19.2071,19.1762,19.1917,151224.0
2015-06-29 11:50:00,24.8,24.85,24.79,24.85,128164.0,19.1917,19.2303,19.1839,19.2303,128164.0
2015-06-29 12:00:00,24.85,24.88,24.83,24.86,79192.0,19.2303,19.2536,19.2149,19.2381,79192.0
2015-06-29 12:10:00,24.86,24.86,24.81,24.81,105684.0,19.2381,19.2381,19.1994,19.1994,105684.0
2015-06-29 12:20:00,24.81,24.82,24.78,24.79,69004.0,19.1994,19.2071,19.1762,19.1839,69004.0
2015-06-29 12:30:00,24.78,24.8,24.75,24.75,104076.0,19.1762,19.1917,19.153,19.153,104076.0
2015-06-29 12:40:00,24.75,24.78,24.73,24.73,108560.0,19.153,19.1762,19.1375,19.1375,108560.0
2015-06-29 12:50:00,24.74,24.77,24.73,24.77,112520.0,19.1452,19.1684,19.1375,19.1684,112520.0
2015-06-29 13:00:00,24.77,24.77,24.72,24.74,102776.0,19.1684,19.1684,19.1297,19.1452,102776.0
2015-06-29 13:10:00,24.74,24.74,24.71,24.72,71968.0,19.1452,19.1452,19.122,19.1297,71968.0
2015-06-29 13:20:00,24.72,24.73,24.71,24.72,130620.0,19.1297,19.1375,19.122,19.1297,130620.0
2015-06-29 13:30:00,24.72,24.74,24.71,24.74,99416.0,19.1297,19.1452,19.122,19.1452,99416.0
2015-06-29 13:40:00,24.74,24.75,24.72,24.75,157780.0,19.1452,19.153,19.1297,19.153,157780.0
2015-06-29 13:50:00,24.75,24.76,24.73,24.75,296056.0,19.153,19.1607,19.1375,19.153,296056.0
2015-06-29 14:00:00,24.75,24.75,24.73,24.74,286768.0,19.153,19.153,19.1375,19.1452,286768.0
2015-06-29 14:10:00,24.74,24.74,24.69,24.71,105016.0,19.1452,19.1452,19.1065,19.122,105016.0
2015-06-29 14:20:00,24.7,24.71,24.67,24.69,142440.0,19.1143,19.122,19.0911,19.1065,142440.0
2015-06-29 14:30:00,24.69,24.74,24.68,24.74,149344.0,19.1065,19.1452,19.0988,19.1452,149344.0
2015-06-29 14:40:00,24.74,24.77,24.74,24.75,132384.0,19.1452,19.1684,19.1452,19.153,132384.0
2015-06-29 14:50:00,24.75,24.75,24.72,24.72,161040.0,19.153,19.153,19.1297,19.1297,161040.0
2015-06-29 15:00:00,24.71,24.72,24.67,24.67,133248.0,19.122,19.1297,19.0911,19.0911,133248.0
2015-06-29 15:10:00,24.67,24.72,24.66,24.67,256668.0,19.0911,19.1297,19.0833,19.0911,256668.0
2015-06-29 15:20:00,24.67,24.69,24.65,24.65,219312.0,19.0911,19.1065,19.0756,19.0756,219312.0
2015-06-29 15:30:00,24.65,24.67,24.61,24.61,346520.0,19.0756,19.0911,19.0446,19.0446,346520.0
2015-06-29 15:40:00,24.61,24.61,24.57,24.6,303608.0,19.0446,19.0446,19.0137,19.0369,303608.0
2015-06-29 15:50:00,24.6,24.62,24.53,24.55,517384.0,19.0369,19.0524,18.9827,18.9982,517384.0
2015-06-30 09:30:00,24.65,24.76,24.51,24.57,272500.0,19.0756,19.1607,18.9672,19.0137,272500.0
2015-06-30 09:40:00,24.57,24.66,24.57,24.6,164576.0,19.0137,19.0833,19.0137,19.0369,164576.0
2015-06-30 09:50:00,24.61,24.63,24.58,24.61,190948.0,19.0446,19.0601,19.0214,19.0446,190948.0
2015-06-30 10:00:00,24.61,24.63,24.59,24.6,314456.0,19.0446,19.0601,19.0291,19.0369,314456.0
2015-06-30 10:10:00,24.6,24.63,24.59,24.62,245836.0,19.0369,19.0601,19.0291,19.0524,245836.0
2015-06-30 10:20:00,24.62,24.65,24.61,24.64,179972.0,19.0524,19.0756,19.0446,19.0678,179972.0
2015-06-30 10:30:00,24.64,24.67,24.61,24.65,211652.0,19.0678,19.0911,19.0446,19.0756,211652.0
2015-06-30 10:40:00,24.65,24.65,24.61,24.62,183280.0,19.0756,19.0756,19.0446,19.0524,183280.0
2015-06-30 10:50:00,24.62,24.65,24.61,24.64,243344.0,19.0524,19.0756,19.0446,19.0678,243344.0
2015-06-30 11:00:00,24.64,24.65,24.61,24.63,217800.0,19.0678,19.0756,19.0446,19.0601,217800.0
2015-06-30 11:10:00,24.63,24.66,24.61,24.65,168852.0,19.0601,19.0833,19.0446,19.0756,168852.0
2015-06-30 11:20:00,24.65,24.67,24.64,24.65,166444.0,19.0756,19.0911,19.0678,19.0756,166444.0
2015-06-30 11:30:00,24.65,24.65,24.62,24.64,299160.0,19.0756,19.0756,19.0524,19.0678,299160.0
2015-06-30 11:40:00,24.64,24.66,24.61,24.65,210272.0,19.0678,19.0833,19.0446,19.0756,210272.0
2015-06-30 11:50:00,24.65,24.66,24.63,24.63,419496.0,19.0756,19.0833,19.0601,19.0601,419496.0
2015-06-30 12:00:00,24.63,24.65,24.62,24.65,368444.0,19.0601,19.0756,19.0524,19.0756,368444.0
2015-06-30 12:10:00,24.65,24.68,24.63,24.67,71604.0,19.0756,19.0988,19.0601,19.0911,71604.0
2015-06-30 12:20:00,24.67,24.68,24.59,24.61,134116.0,19.0911,19.0988,19.0291,19.0446,134116.0
2015-06-30 12:30:00,24.61,24.61,24.57,24.61,126244.0,19.0446,19.0446,19.0137,19.0446,126244.0
2015-06-30 12:40:00,24.6,24.61,24.59,24.6,123980.0,19.0369,19.0446,19.0291,19.0369,123980.0
2015-06-30 12:50:00,24.6,24.61,24.59,24.61,108944.0,19.0369,19.0446,19.0291,19.0446,108944.0
2015-06-30 13:00:00,24.61,24.63,24.59,24.6,112128.0,19.0446,19.0601,19.0291,19.0369,112128.0
2015-06-30 13:10:00,24.6,24.62,24.6,24.61,86760.0,19.0369,19.0524,19.0369,19.0446,86760.0
2015-06-30 13:20:00,24.61,24.63,24.59,24.61,163032.0,19.0446,19.0601,19.0291,19.0446,163032.0
2015-06-30 13:30:00,24.61,24.61,24.59,24.61,163600.0,19.0446,19.0446,19.0291,19.0446,163600.0
2015-06-30 13:40:00,24.61,24.63,24.6,24.62,112880.0,19.0446,19.0601,19.0369,19.0524,112880.0
2015-06-30 13:50:00,24.62,24.62,24.57,24.58,265840.0,19.0524,19.0524,19.0137,19.0214,265840.0
2015-06-30 14:00:00,24.58,24.66,24.57,24.65,145800.0,19.0214,19.0833,19.0137,19.0756,145800.0
2015-06-30 14:10:00,24.64,24.66,24.64,24.65,114256.0,19.0678,19.0833,19.0678,19.0756,114256.0
2015-06-30 14:20:00,24.65,24.65,24.59,24.6,156740.0,19.0756,19.0756,19.0291,19.0369,156740.0
2015-06-30 14:30:00,24.61,24.63,24.58,24.61,133012.0,19.0446,19.0601,19.0214,19.0446,133012.0
2015-06-30 14:40:00,24.61,24.61,24.54,24.56,116684.0,19.0446,19.0446,18.9904,19.0059,116684.0
2015-06-30 14:50:00,24.56,24.56,24.5,24.51,143748.0,19.0059,19.0059,18.9595,18.9672,143748.0
2015-06-30 15:00:00,24.52,24.54,24.5,24.51,257552.0,18.975,18.9904,18.9595,18.9672,257552.0
2015-06-30 15:10:00,24.51,24.53,24.48,24.48,344784.0,18.9672,18.9827,18.944,18.944,344784.0
2015-06-30 15:20:00,24.48,24.5,24.48,24.49,224024.0,18.944,18.9595,18.944,18.9518,224024.0
2015-06-30 15:30:00,24.49,24.52,24.49,24.49,248120.0,18.9518,18.975,18.9518,18.9518,248120.0
2015-06-30 15:40:00,24.49,24.57,24.45,24.57,476356.0,18.9518,19.0137,18.9208,19.0137,476356.0
2015-06-30 15:50:00,24.57,24.58,24.51,24.51,648992.0,19.0137,19.0214,18.9672,18.9672,648992.0
2015-07-01 09:30:00,24.6,24.7,24.55,24.65,186608.0,19.0369,19.1143,18.9982,19.0756,186608.0
2015-07-01 09:40:00,24.65,24.65,24.57,24.6,99560.0,19.0756,19.0756,19.0137,19.0369,99560.0
2015-07-01 09:50:00,24.61,24.68,24.61,24.66,149092.0,19.0446,19.0988,19.0446,19.0833,149092.0
2015-07-01 10:00:00,24.66,24.7,24.65,24.67,84760.0,19.0833,19.1143,19.0756,19.0911,84760.0
2015-07-01 10:10:00,24.67,24.68,24.62,24.63,81032.0,19.0911,19.0988,19.0524,19.0601,81032.0
2015-07-01 10:20:00,24.63,24.63,24.6,24.6,104044.0,19.0601,19.0601,19.0369,19.0369,104044.0
2015-07-01 10:30:00,24.61,24.61,24.53,24.55,102328.0,19.0446,19.0446,18.9827,18.9982,102328.0
2015-07-01 10:40:00,24.55,24.58,24.51,24.51,113548.0,18.9982,19.0214,18.9672,18.9672,113548.0
2015-07-01 10:50:00,24.51,24.52,24.49,24.5,166056.0,18.9672,18.975,18.9518,18.9595,166056.0
2015-07-01 11:00:00,24.51,24.52,24.48,24.5,264228.0,18.9672,18.975,18.944,18.9595,264228.0
2015-07-01 11:10:00,24.5,24.53,24.49,24.49,180508.0,18.9595,18.9827,18.9518,18.9518,180508.0
2015-07-01 11:20:00,24.5,24.53,24.49,24.53,98424.0,18.9595,18.9827,18.9518,18.9827,98424.0
2015-07-01 11:30:00,24.53,24.55,24.52,24.53,76240.0,18.9827,18.9982,18.975,18.9827,76240.0
2015-07-01 11:40:00,24.53,24.58,24.5,24.58,281068.0,18.9827,19.0214,18.9595,19.0214,281068.0
2015-07-01 11:50:00,24.57,24.57,24.53,24.53,75820.0,19.0137,19.0137,18.9827,18.9827,75820.0
2015-07-01 12:00:00,24.53,24.56,24.52,24.56,61868.0,18.9827,19.0059,18.975,19.0059,61868.0
2015-07-01 12:10:00,24.56,24.58,24.55,24.56,57652.0,19.0059,19.0214,18.9982,19.0059,57652.0
2015-07-01 12:20:00,24.56,24.58,24.53,24.56,84200.0,19.0059,19.0214,18.9827,19.0059,84200.0
2015-07-01 12:30:00,24.57,24.57,24.54,24.54,88788.0,19.0137,19.0137,18.9904,18.9904,88788.0
2015-07-01 12:40:00,24.54,24.57,24.53,24.54,126828.0,18.9904,19.0137,18.9827,18.9904,126828.0
2015-07-01 12:50:00,24.54,24.57,24.54,24.57,72500.0,18.9904,19.0137,18.9904,19.0137,72500.0
2015-07-01 13:00:00,24.57,24.57,24.53,24.57,98284.0,19.0137,19.0137,18.9827,19.0137,98284.0
2015-07-01 13:10:00,24.56,24.6,24.56,24.6,55028.0,19.0059,19.0369,19.0059,19.0369,55028.0
2015-07-01 13:20:00,24.6,24.62,24.6,24.61,70100.0,19.0369,19.0524,19.0369,19.0446,70100.0
2015-07-01 13:30:00,24.61,24.63,24.61,24.61,74156.0,19.0446,19.0601,19.0446,19.0446,74156.0
2015-07-01 13:40:00,24.61,24.64,24.61,24.63,83464.0,19.0446,19.0678,19.0446,19.0601,83464.0
2015-07-01 13:50:00,24.64,24.64,24.61,24.61,63296.0,19.0678,19.0678,19.0446,19.0446,63296.0
2015-07-01 14:00:00,24.61,24.63,24.6,24.62,101008.0,19.0446,19.0601,19.0369,19.0524,101008.0
2015-07-01 14:10:00,24.62,24.64,24.62,24.64,67236.0,19.0524,19.0678,19.0524,19.0678,67236.0
2015-07-01 14:20:00,24.64,24.64,24.61,24.63,78004.0,19.0678,19.0678,19.0446,19.0601,78004.0
2015-07-01 14:30:00,24.63,24.63,24.61,24.63,65692.0,19.0601,19.0601,19.0446,19.0601,65692.0
2015-07-01 14:40:00,24.62,24.65,24.61,24.64,78492.0,19.0524,19.0756,19.0446,19.0678,78492.0
2015-07-01 14:50:00,24.64,24.64,24.61,24.62,78952.0,19.0678,19.0678,19.0446,19.0524,78952.0
2015-07-01 15:00:00,24.63,24.64,24.61,24.62,80260.0,19.0601,19.0678,19.0446,19.0524,80260.0
2015-07-01 15:10:00,24.62,24.62,24.58,24.59,415584.0,19.0524,19.0524,19.0214,19.0291,415584.0
2015-07-01 15:20:00,24.59,24.6,24.59,24.59,187224.0,19.0291,19.0369,19.0291,19.0291,187224.0
2015-07-01 15:30:00,24.59,24.59,24.55,24.56,142796.0,19.0291,19.0291,18.9982,19.0059,142796.0
2015-07-01 15:40:00,24.55,24.56,24.54,24.54,433484.0,18.9982,19.0059,18.9904,18.9904,433484.0
2015-07-01 15:50:00,24.54,24.61,24.54,24.6,1133528.0,18.9904,19.0446,18.9904,19.0369,1133528.0
2015-07-02 09:30:00,24.74,24.92,24.74,24.8,179776.0,19.1452,19.2845,19.1452,19.1917,179776.0
2015-07-02 09:40:00,24.8,24.93,24.8,24.89,147332.0,19.1917,19.2923,19.1917,19.2613,147332.0
2015-07-02 09:50:00,24.89,24.98,24.89,24.97,73328.0,19.2613,19.3309,19.2613,19.3232,73328.0
2015-07-02 10:00:00,24.97,25.07,24.97,25.06,286656.0,19.3232,19.4006,19.3232,19.3929,286656.0
2015-07-02 10:10:00,25.06,25.11,25.05,25.1,224496.0,19.3929,19.4315,19.3851,19.4238,224496.0
2015-07-02 10:20:00,25.1,25.13,25.1,25.11,361384.0,19.4238,19.447,19.4238,19.4315,361384.0
2015-07-02 10:30:00,25.11,25.14,25.08,25.1,165764.0,19.4315,19.4548,19.4083,19.4238,165764.0
2015-07-02 10:40:00,25.11,25.11,25.07,25.09,480252.0,19.4315,19.4315,19.4006,19.4161,480252.0
2015-07-02 10:50:00,25.09,25.13,25.07,25.08,192532.0,19.4161,19.447,19.4006,19.4083,192532.0
2015-07-02 11:00:00,25.07,25.07,25.03,25.04,133244.0,19.4006,19.4006,19.3696,19.3774,133244.0
2015-07-02 11:10:00,25.04,25.11,25.03,25.1,194764.0,19.3774,19.4315,19.3696,19.4238,194764.0
2015-07-02 11:20:00,25.1,25.1,25.03,25.07,135424.0,19.4238,19.4238,19.3696,19.4006,135424.0
2015-07-02 11:30:00,25.06,25.1,25.05,25.09,275784.0,19.3929,19.4238,19.3851,19.4161,275784.0
2015-07-02 11:40:00,25.08,25.08,25.04,25.07,68388.0,19.4083,19.4083,19.3774,19.4006,68388.0
2015-07-02 11:50:00,25.07,25.1,25.05,25.08,188608.0,19.4006,19.4238,19.3851,19.4083,188608.0
2015-07-02 12:00:00,25.08,25.1,25.06,25.1,95876.0,19.4083,19.4238,19.3929,19.4238,95876.0
2015-07-02 12:10:00,25.1,25.12,25.08,25.1,334140.0,19.4238,19.4393,19.4083,19.4238,334140.0
2015-07-02 12:20:00,25.1,25.1,25.08,25.09,113112.0,19.4238,19.4238,19.4083,19.4161,113112.0
2015-07-02 12:30:00,25.08,25.09,25.03,25.03,88772.0,19.4083,19.4161,19.3696,19.3696,88772.0
2015-07-02 12:40:00,25.03,25.04,24.98,25.03,72896.0,19.3696,19.3774,19.3309,19.3696,72896.0
2015-07-02 12:50:00,25.02,25.04,25.0,25.02,61400.0,19.3619,19.3774,19.3464,19.3619,61400.0
2015-07-02 13:00:00,25.01,25.01,24.93,24.95,188880.0,19.3542,19.3542,19.2923,19.3077,188880.0
2015-07-02 13:10:00,24.95,25.02,24.93,25.01,106268.0,19.3077,19.3619,19.2923,19.3542,106268.0
2015-07-02 13:20:00,25.02,25.04,24.99,25.03,106216.0,19.3619,19.3774,19.3387,19.3696,106216.0
2015-07-02 13:30:00,25.03,25.04,24.98,24.98,73384.0,19.3696,19.3774,19.3309,19.3309,73384.0
2015-07-02 13:40:00,24.98,25.02,24.98,25.02,170748.0,19.3309,19.3619,19.3309,19.3619,170748.0
2015-07-02 13:50:00,25.02,25.04,25.0,25.01,151880.0,19.3619,19.3774,19.3464,19.3542,151880.0
2015-07-02 14:00:00,25.01,25.01,24.96,25.0,117096.0,19.3542,19.3542,19.3155,19.3464,117096.0
2015-07-02 14:10:00,25.0,25.03,24.99,25.03,140616.0,19.3464,19.3696,19.3387,19.3696,140616.0
2015-07-02 14:20:00,25.03,25.05,25.02,25.03,136060.0,19.3696,19.3851,19.3619,19.3696,136060.0
2015-07-02 14:30:00,25.03,25.03,25.01,25.02,81664.0,19.3696,19.3696,19.3542,19.3619,81664.0
2015-07-02 14:40:00,25.02,25.04,25.0,25.04,80512.0,19.3619,19.3774,19.3464,19.3774,80512.0
2015-07-02 14:50:00,25.04,25.08,25.03,25.06,150188.0,19.3774,19.4083,19.3696,19.3929,150188.0
2015-07-02 15:00:00,25.06,25.08,25.06,25.06,163572.0,19.3929,19.4083,19.3929,19.3929,163572.0
2015-07-02 15:10:00,25.07,25.07,25.04,25.05,203260.0,19.4006,19.4006,19.3774,19.3851,203260.0
2015-07-02 15:20:00,25.05,25.09,25.05,25.08,220668.0,19.3851,19.4161,19.3851,19.4083,220668.0
2015-07-02 15:30:00,25.08,25.08,25.03,25.04,261908.0,19.4083,19.4083,19.3696,19.3774,261908.0
2015-07-02 15:40:00,25.03,25.07,25.02,25.05,268484.0,19.3696,19.4006,19.3619,19.3851,268484.0
2015-07-02 15:50:00,25.05,25.08,25.03,25.06,509744.0,19.3851,19.4083,19.3696,19.3929,509744.0
2015-07-06 09:30:00,25.0,25.22,24.95,25.15,234736.0,19.3464,19.5167,19.3077,19.4625,234736.0
2015-07-06 09:40:00,25.17,25.2,25.13,25.17,72416.0,19.478,19.5012,19.447,19.478,72416.0
2015-07-06 09:50:00,25.18,25.21,25.07,25.1,118900.0,19.4857,19.5089,19.4006,19.4238,118900.0
2015-07-06 10:00:00,25.1,25.1,24.94,24.95,211420.0,19.4238,19.4238,19.3,19.3077,211420.0
2015-07-06 10:10:00,24.95,24.97,24.91,24.92,281960.0,19.3077,19.3232,19.2768,19.2845,281960.0
2015-07-06 10:20:00,24.92,24.92,24.85,24.85,191528.0,19.2845,19.2845,19.2303,19.2303,191528.0
2015-07-06 10:30:00,24.85,24.9,24.84,24.89,201604.0,19.2303,19.269,19.2226,19.2613,201604.0
2015-07-06 10:40:00,24.89,24.91,24.87,24.9,359080.0,19.2613,19.2768,19.2458,19.269,359080.0
2015-07-06 10:50:00,24.9,24.94,24.89,24.93,180080.0,19.269,19.3,19.2613,19.2923,180080.0
2015-07-06 11:00:00,24.93,24.94,24.9,24.92,212188.0,19.2923,19.3,19.269,19.2845,212188.0
2015-07-06 11:10:00,24.92,24.94,24.91,24.92,110220.0,19.2845,19.3,19.2768,19.2845,110220.0
2015-07-06 11:20:00,24.92,24.96,24.9,24.95,234228.0,19.2845,19.3155,19.269,19.3077,234228.0
2015-07-06 11:30:00,24.95,24.99,24.93,24.96,206368.0,19.3077,19.3387,19.2923,19.3155,206368.0
2015-07-06 11:40:00,24.97,25.0,24.96,25.0,154876.0,19.3232,19.3464,19.3155,19.3464,154876.0
2015-07-06 11:50:00,25.0,25.0,24.96,24.98,219760.0,19.3464,19.3464,19.3155,19.3309,219760.0
2015-07-06 12:00:00,24.97,24.98,24.94,24.94,88068.0,19.3232,19.3309,19.3,19.3,88068.0
2015-07-06 12:10:00,24.95,24.99,24.95,24.98,197336.0,19.3077,19.3387,19.3077,19.3309,197336.0
2015-07-06 12:20:00,24.99,25.0,24.98,24.99,77536.0,19.3387,19.3464,19.3309,19.3387,77536.0
2015-07-06 12:30:00,24.99,24.99,24.96,24.97,70516.0,19.3387,19.3387,19.3155,19.3232,70516.0
2015-07-06 12:40:00,24.97,24.99,24.97,24.98,50848.0,19.3232,19.3387,19.3232,19.3309,50848.0
2015-07-06 12:50:00,24.97,24.99,24.96,24.99,79816.0,19.3232,19.3387,19.3155,19.3387,79816.0
2015-07-06 13:00:00,24.98,25.0,24.98,24.98,51448.0,19.3309,19.3464,19.3309,19.3309,51448.0
2015-07-06 13:10:00,24.98,25.0,24.96,24.96,72444.0,19.3309,19.3464,19.3155,19.3155,72444.0
2015-07-06 13:20:00,24.96,24.97,24.95,24.97,156556.0,19.3155,19.3232,19.3077,19.3232,156556.0
2015-07-06 13:30:00,24.97,24.98,24.96,24.97,38624.0,19.3232,19.3309,19.3155,19.3232,38624.0
2015-07-06 13:40:00,24.97,25.0,24.97,24.98,49656.0,19.3232,19.3464,19.3232,19.3309,49656.0
2015-07-06 13:50:00,24.98,24.98,24.96,24.97,56124.0,19.3309,19.3309,19.3155,19.3232,56124.0
2015-07-06 14:00:00,24.97,24.98,24.96,24.97,62912.0,19.3232,19.3309,19.3155,19.3232,62912.0
2015-07-06 14:10:00,24.97,25.0,24.97,24.99,69528.0,19.3232,19.3464,19.3232,19.3387,69528.0
2015-07-06 14:20:00,25.0,25.01,24.99,25.0,56924.0,19.3464,19.3542,19.3387,19.3464,56924.0
2015-07-06 14:30:00,25.0,25.02,24.99,25.01,95064.0,19.3464,19.3619,19.3387,19.3542,95064.0
2015-07-06 14:40:00,25.01,25.05,25.0,25.05,104416.0,19.3542,19.3851,19.3464,19.3851,104416.0
2015-07-06 14:50:00,25.05,25.06,25.02,25.04,148800.0,19.3851,19.3929,19.3619,19.3774,148800.0
2015-07-06 15:00:00,25.03,25.04,25.02,25.03,84276.0,19.3696,19.3774,19.3619,19.3696,84276.0
2015-07-06 15:10:00,25.03,25.03,25.0,25.02,105828.0,19.3696,19.3696,19.3464,19.3619,105828.0
2015-07-06 15:20:00,25.03,25.05,25.02,25.03,114068.0,19.3696,19.3851,19.3619,19.3696,114068.0
2015-07-06 15:30:00,25.03,25.07,25.03,25.05,171432.0,19.3696,19.4006,19.3696,19.3851,171432.0
2015-07-06 15:40:00,25.05,25.1,25.04,25.09,191812.0,19.3851,19.4238,19.3774,19.4161,191812.0
2015-07-06 15:50:00,25.09,25.11,25.09,25.1,464248.0,19.4161,19.4315,19.4161,19.4238,464248.0
2015-07-07 09:30:00,25.06,25.37,25.06,25.35,291348.0,19.3929,19.6328,19.3929,19.6173,291348.0
2015-07-07 09:40:00,25.32,25.36,25.26,25.32,104520.0,19.5941,19.625,19.5476,19.5941,104520.0
2015-07-07 09:50:00,25.32,25.46,25.32,25.46,151188.0,19.5941,19.7024,19.5941,19.7024,151188.0
2015-07-07 10:00:00,25.44,25.45,25.38,25.4,176716.0,19.6869,19.6947,19.6405,19.656,176716.0
2015-07-07 10:10:00,25.4,25.42,25.39,25.4,524908.0,19.656,19.6714,19.6482,19.656,524908.0
2015-07-07 10:20:00,25.4,25.42,25.38,25.41,189368.0,19.656,19.6714,19.6405,19.6637,189368.0
2015-07-07 10:30:00,25.42,25.47,25.39,25.43,133376.0,19.6714,19.7101,19.6482,19.6792,133376.0
2015-07-07 10:40:00,25.43,25.44,25.39,25.41,186584.0,19.6792,19.6869,19.6482,19.6637,186584.0
2015-07-07 10:50:00,25.41,25.48,25.41,25.46,141912.0,19.6637,19.7179,19.6637,19.7024,141912.0
2015-07-07 11:00:00,25.47,25.47,25.42,25.42,136636.0,19.7101,19.7101,19.6714,19.6714,136636.0
2015-07-07 11:10:00,25.42,25.48,25.42,25.46,88132.0,19.6714,19.7179,19.6714,19.7024,88132.0
2015-07-07 11:20:00,25.46,25.47,25.42,25.43,75332.0,19.7024,19.7101,19.6714,19.6792,75332.0
2015-07-07 11:30:00,25.43,25.47,25.41,25.46,123144.0,19.6792,19.7101,19.6637,19.7024,123144.0
2015-07-07 11:40:00,25.45,25.53,25.45,25.5,303760.0,19.6947,19.7566,19.6947,19.7334,303760.0
2015-07-07 11:50:00,25.5,25.56,25.47,25.55,243256.0,19.7334,19.7798,19.7101,19.772,243256.0
2015-07-07 12:00:00,25.55,25.66,25.54,25.64,206508.0,19.772,19.8572,19.7643,19.8417,206508.0
2015-07-07 12:10:00,25.64,25.64,25.59,25.61,80788.0,19.8417,19.8417,19.803,19.8185,80788.0
2015-07-07 12:20:00,25.61,25.66,25.6,25.61,82168.0,19.8185,19.8572,19.8107,19.8185,82168.0
2015-07-07 12:30:00,25.61,25.68,25.61,25.67,245908.0,19.8185,19.8726,19.8185,19.8649,245908.0
2015-07-07 12:40:00,25.68,25.71,25.64,25.68,226920.0,19.8726,19.8959,19.8417,19.8726,226920.0
2015-07-07 12:50:00,25.69,25.7,25.64,25.64,193892.0,19.8804,19.8881,19.8417,19.8417,193892.0
2015-07-07 13:00:00,25.64,25.69,25.61,25.65,203332.0,19.8417,19.8804,19.8185,19.8494,203332.0
2015-07-07 13:10:00,25.65,25.68,25.62,25.65,395596.0,19.8494,19.8726,19.8262,19.8494,395596.0
2015-07-07 13:20:00,25.65,25.65,25.57,25.6,145880.0,19.8494,19.8494,19.7875,19.8107,145880.0
2015-07-07 13:30:00,25.6,25.66,25.6,25.66,92360.0,19.8107,19.8572,19.8107,19.8572,92360.0
2015-07-07 13:40:00,25.65,25.67,25.63,25.64,168132.0,19.8494,19.8649,19.834,19.8417,168132.0
2015-07-07 13:50:00,25.64,25.68,25.61,25.65,170212.0,19.8417,19.8726,19.8185,19.8494,170212.0
2015-07-07 14:00:00,25.65,25.68,25.64,25.67,158024.0,19.8494,19.8726,19.8417,19.8649,158024.0
2015-07-07 14:10:00,25.67,25.69,25.65,25.67,282760.0,19.8649,19.8804,19.8494,19.8649,282760.0
2015-07-07 14:20:00,25.67,25.73,25.67,25.73,206280.0,19.8649,19.9113,19.8649,19.9113,206280.0
2015-07-07 14:30:00,25.72,25.75,25.71,25.75,190104.0,19.9036,19.9268,19.8959,19.9268,190104.0
2015-07-07 14:40:00,25.75,25.85,25.75,25.8,332952.0,19.9268,20.0042,19.9268,19.9655,332952.0
2015-07-07 14:50:00,25.81,25.93,25.8,25.9,160308.0,19.9732,20.0661,19.9655,20.0429,160308.0
2015-07-07 15:00:00,25.9,25.91,25.79,25.8,320624.0,20.0429,20.0506,19.9578,19.9655,320624.0
2015-07-07 15:10:00,25.8,25.86,25.79,25.85,232400.0,19.9655,20.0119,19.9578,20.0042,232400.0
2015-07-07 15:20:00,25.85,25.87,25.82,25.83,220544.0,20.0042,20.0197,19.981,19.9887,220544.0
2015-07-07 15:30:00,25.83,25.83,25.75,25.75,680864.0,19.9887,19.9887,19.9268,19.9268,680864.0
2015-07-07 15:40:00,25.75,25.75,25.68,25.7,1074248.0,19.9268,19.9268,19.8726,19.8881,1074248.0
2015-07-07 15:50:00,25.7,25.74,25.69,25.73,1082472.0,19.8881,19.9191,19.8804,19.9113,1082472.0
2015-07-08 09:30:00,25.6,25.61,25.53,25.57,226456.0,19.8107,19.8185,19.7566,19.7875,226456.0
2015-07-08 09:40:00,25.6,25.66,25.58,25.66,274952.0,19.8107,19.8572,19.7953,19.8572,274952.0
2015-07-08 09:50:00,25.67,25.73,25.61,25.62,311612.0,19.8649,19.9113,19.8185,19.8262,311612.0
2015-07-08 10:00:00,25.62,25.63,25.57,25.59,704520.0,19.8262,19.834,19.7875,19.803,704520.0
2015-07-08 10:10:00,25.58,25.7,25.57,25.69,295324.0,19.7953,19.8881,19.7875,19.8804,295324.0
2015-07-08 10:20:00,25.69,25.69,25.56,25.56,240056.0,19.8804,19.8804,19.7798,19.7798,240056.0
2015-07-08 10:30:00,25.56,25.61,25.54,25.6,242924.0,19.7798,19.8185,19.7643,19.8107,242924.0
2015-07-08 10:40:00,25.6,25.61,25.56,25.57,291868.0,19.8107,19.8185,19.7798,19.7875,291868.0
2015-07-08 10:50:00,25.57,25.62,25.57,25.6,450308.0,19.7875,19.8262,19.7875,19.8107,450308.0
2015-07-08 11:00:00,25.6,25.61,25.56,25.57,186048.0,19.8107,19.8185,19.7798,19.7875,186048.0
2015-07-08 11:10:00,25.56,25.59,25.56,25.59,141932.0,19.7798,19.803,19.7798,19.803,141932.0
2015-07-08 11:20:00,25.59,25.63,25.58,25.62,572840.0,19.803,19.834,19.7953,19.8262,572840.0
2015-07-08 11:30:00,25.62,25.64,25.6,25.6,205600.0,19.8262,19.8417,19.8107,19.8107,205600.0
2015-07-08 11:40:00,25.6,25.61,25.55,25.61,144852.0,19.8107,19.8185,19.772,19.8185,144852.0
2015-07-08 11:50:00,25.61,25.61,25.54,25.58,152544.0,19.8185,19.8185,19.7643,19.7953,152544.0
2015-07-08 12:00:00,25.58,25.6,25.55,25.56,532760.0,19.7953,19.8107,19.772,19.7798,532760.0
2015-07-08 12:10:00,25.56,25.58,25.54,25.58,370956.0,19.7798,19.7953,19.7643,19.7953,370956.0
2015-07-08 12:20:00,25.59,25.63,25.57,25.59,178072.0,19.803,19.834,19.7875,19.803,178072.0
2015-07-08 12:30:00,25.59,25.59,25.51,25.51,85160.0,19.803,19.803,19.7411,19.7411,85160.0
2015-07-08 12:40:00,25.51,25.53,25.51,25.53,84520.0,19.7411,19.7566,19.7411,19.7566,84520.0
2015-07-08 12:50:00,25.53,25.59,25.51,25.59,93904.0,19.7566,19.803,19.7411,19.803,93904.0
2015-07-08 13:00:00,25.59,25.59,25.56,25.56,62264.0,19.803,19.803,19.7798,19.7798,62264.0
2015-07-08 13:10:00,25.56,25.59,25.55,25.59,71204.0,19.7798,19.803,19.772,19.803,71204.0
2015-07-08 13:20:00,25.59,25.59,25.57,25.58,53836.0,19.803,19.803,19.7875,19.7953,53836.0
2015-07-08 13:30:00,25.58,25.59,25.55,25.57,86244.0,19.7953,19.803,19.772,19.7875,86244.0
2015-07-08 13:40:00,25.58,25.6,25.57,25.6,96148.0,19.7953,19.8107,19.7875,19.8107,96148.0
2015-07-08 13:50:00,25.6,25.61,25.59,25.59,51864.0,19.8107,19.8185,19.803,19.803,51864.0
2015-07-08 14:00:00,25.59,25.61,25.55,25.58,99676.0,19.803,19.8185,19.772,19.7953,99676.0
2015-07-08 14:10:00,25.58,25.61,25.57,25.58,76760.0,19.7953,19.8185,19.7875,19.7953,76760.0
2015-07-08 14:20:00,25.58,25.6,25.57,25.57,84672.0,19.7953,19.8107,19.7875,19.7875,84672.0
2015-07-08 14:30:00,25.57,25.58,25.55,25.56,103640.0,19.7875,19.7953,19.772,19.7798,103640.0
2015-07-08 14:40:00,25.56,25.58,25.53,25.53,85104.0,19.7798,19.7953,19.7566,19.7566,85104.0
2015-07-08 14:50:00,25.53,25.57,25.52,25.53,88712.0,19.7566,19.7875,19.7488,19.7566,88712.0
2015-07-08 15:00:00,25.53,25.59,25.53,25.57,110480.0,19.7566,19.803,19.7566,19.7875,110480.0
2015-07-08 15:10:00,25.57,25.61,25.56,25.59,159016.0,19.7875,19.8185,19.7798,19.803,159016.0
2015-07-08 15:20:00,25.59,25.6,25.52,25.52,221996.0,19.803,19.8107,19.7488,19.7488,221996.0
2015-07-08 15:30:00,25.52,25.55,25.5,25.51,299184.0,19.7488,19.772,19.7334,19.7411,299184.0
2015-07-08 15:40:00,25.51,25.56,25.51,25.55,321444.0,19.7411,19.7798,19.7411,19.772,321444.0
2015-07-08 15:50:00,25.55,25.55,25.49,25.5,750440.0,19.772,19.772,19.7256,19.7334,750440.0
2015-07-09 09:30:00,25.57,25.67,25.41,25.64,204524.0,19.7875,19.8649,19.6637,19.8417,204524.0
2015-07-09 09:40:00,25.65,25.71,25.61,25.64,153948.0,19.8494,19.8959,19.8185,19.8417,153948.0
2015-07-09 09:50:00,25.64,25.65,25.55,25.56,135880.0,19.8417,19.8494,19.772,19.7798,135880.0
2015-07-09 10:00:00,25.55,25.56,25.47,25.49,176536.0,19.772,19.7798,19.7101,19.7256,176536.0
2015-07-09 10:10:00,25.49,25.49,25.41,25.42,207364.0,19.7256,19.7256,19.6637,19.6714,207364.0
2015-07-09 10:20:00,25.41,25.41,25.34,25.37,333292.0,19.6637,19.6637,19.6095,19.6328,333292.0
2015-07-09 10:30:00,25.37,25.39,25.3,25.35,317480.0,19.6328,19.6482,19.5786,19.6173,317480.0
2015-07-09 10:40:00,25.35,25.38,25.32,25.36,321144.0,19.6173,19.6405,19.5941,19.625,321144.0
2015-07-09 10:50:00,25.35,25.38,25.33,25.35,347844.0,19.6173,19.6405,19.6018,19.6173,347844.0
2015-07-09 11:00:00,25.35,25.36,25.23,25.25,302340.0,19.6173,19.625,19.5244,19.5399,302340.0
2015-07-09 11:10:00,25.25,25.25,25.21,25.25,305776.0,19.5399,19.5399,19.5089,19.5399,305776.0
2015-07-09 11:20:00,25.25,25.3,25.24,25.29,194672.0,19.5399,19.5786,19.5321,19.5708,194672.0
2015-07-09 11:30:00,25.29,25.29,25.23,25.23,162468.0,19.5708,19.5708,19.5244,19.5244,162468.0
2015-07-09 11:40:00,25.23,25.28,25.23,25.25,286600.0,19.5244,19.5631,19.5244,19.5399,286600.0
2015-07-09 11:50:00,25.26,25.29,25.24,25.25,352824.0,19.5476,19.5708,19.5321,19.5399,352824.0
2015-07-09 12:00:00,25.24,25.25,25.22,25.25,136020.0,19.5321,19.5399,19.5167,19.5399,136020.0
2015-07-09 12:10:00,25.25,25.27,25.25,25.25,116884.0,19.5399,19.5554,19.5399,19.5399,116884.0
2015-07-09 12:20:00,25.26,25.28,25.24,25.25,386776.0,19.5476,19.5631,19.5321,19.5399,386776.0
2015-07-09 12:30:00,25.25,25.27,25.25,25.26,194788.0,19.5399,19.5554,19.5399,19.5476,194788.0
2015-07-09 12:40:00,25.26,25.27,25.25,25.27,167332.0,19.5476,19.5554,19.5399,19.5554,167332.0
2015-07-09 12:50:00,25.27,25.27,25.24,25.25,149880.0,19.5554,19.5554,19.5321,19.5399,149880.0
2015-07-09 13:00:00,25.25,25.26,25.24,25.25,206520.0,19.5399,19.5476,19.5321,19.5399,206520.0
2015-07-09 13:10:00,25.25,25.26,25.22,25.23,147536.0,19.5399,19.5476,19.5167,19.5244,147536.0
2015-07-09 13:20:00,25.23,25.25,25.21,25.21,124912.0,19.5244,19.5399,19.5089,19.5089,124912.0
2015-07-09 13:30:00,25.21,25.25,25.21,25.25,182624.0,19.5089,19.5399,19.5089,19.5399,182624.0
2015-07-09 13:40:00,25.25,25.26,25.24,25.25,147060.0,19.5399,19.5476,19.5321,19.5399,147060.0
2015-07-09 13:50:00,25.25,25.26,25.21,25.24,104196.0,19.5399,19.5476,19.5089,19.5321,104196.0
2015-07-09 14:00:00,25.24,25.28,25.24,25.28,131592.0,19.5321,19.5631,19.5321,19.5631,131592.0
2015-07-09 14:10:00,25.28,25.28,25.25,25.27,96276.0,19.5631,19.5631,19.5399,19.5554,96276.0
2015-07-09 14:20:00,25.27,25.27,25.24,25.27,144516.0,19.5554,19.5554,19.5321,19.5554,144516.0
2015-07-09 14:30:00,25.28,25.3,25.26,25.27,193044.0,19.5631,19.5786,19.5476,19.5554,193044.0
2015-07-09 14:40:00,25.28,25.29,25.25,25.28,382420.0,19.5631,19.5708,19.5399,19.5631,382420.0
2015-07-09 14:50:00,25.27,25.33,25.27,25.32,187252.0,19.5554,19.6018,19.5554,19.5941,187252.0
2015-07-09 15:00:00,25.32,25.35,25.31,25.35,194236.0,19.5941,19.6173,19.5863,19.6173,194236.0
2015-07-09 15:10:00,25.34,25.35,25.32,25.34,197328.0,19.6095,19.6173,19.5941,19.6095,197328.0
2015-07-09 15:20:00,25.35,25.37,25.34,25.35,362724.0,19.6173,19.6328,19.6095,19.6173,362724.0
2015-07-09 15:30:00,25.36,25.37,25.34,25.36,238952.0,19.625,19.6328,19.6095,19.625,238952.0
2015-07-09 15:40:00,25.36,25.39,25.34,25.37,345800.0,19.625,19.6482,19.6095,19.6328,345800.0
2015-07-09 15:50:00,25.37,25.37,25.3,25.3,939880.0,19.6328,19.6328,19.5786,19.5786,939880.0
2015-07-10 09:30:00,25.29,25.41,25.14,25.33,351788.0,19.5708,19.6637,19.4548,19.6018,351788.0
2015-07-10 09:40:00,25.34,25.34,25.3,25.33,129564.0,19.6095,19.6095,19.5786,19.6018,129564.0
2015-07-10 09:50:00,25.34,25.39,25.33,25.37,82500.0,19.6095,19.6482,19.6018,19.6328,82500.0
2015-07-10 10:00:00,25.36,25.46,25.36,25.45,93468.0,19.625,19.7024,19.625,19.6947,93468.0
2015-07-10 10:10:00,25.45,25.48,25.41,25.47,141132.0,19.6947,19.7179,19.6637,19.7101,141132.0
2015-07-10 10:20:00,25.47,25.54,25.46,25.53,148292.0,19.7101,19.7643,19.7024,19.7566,148292.0
2015-07-10 10:30:00,25.53,25.55,25.5,25.54,128788.0,19.7566,19.772,19.7334,19.7643,128788.0
2015-07-10 10:40:00,25.54,25.54,25.44,25.45,82312.0,19.7643,19.7643,19.6869,19.6947,82312.0
2015-07-10 10:50:00,25.45,25.45,25.39,25.43,146208.0,19.6947,19.6947,19.6482,19.6792,146208.0
2015-07-10 11:00:00,25.43,25.54,25.43,25.52,99500.0,19.6792,19.7643,19.6792,19.7488,99500.0
2015-07-10 11:10:00,25.53,25.55,25.49,25.55,154940.0,19.7566,19.772,19.7256,19.772,154940.0
2015-07-10 11:20:00,25.55,25.57,25.52,25.53,124540.0,19.772,19.7875,19.7488,19.7566,124540.0
2015-07-10 11:30:00,25.53,25.54,25.5,25.53,63256.0,19.7566,19.7643,19.7334,19.7566,63256.0
2015-07-10 11:40:00,25.53,25.57,25.53,25.54,58096.0,19.7566,19.7875,19.7566,19.7643,58096.0
2015-07-10 11:50:00,25.54,25.56,25.53,25.56,82964.0,19.7643,19.7798,19.7566,19.7798,82964.0
2015-07-10 12:00:00,25.56,25.57,25.54,25.54,77464.0,19.7798,19.7875,19.7643,19.7643,77464.0
2015-07-10 12:10:00,25.55,25.57,25.53,25.57,68856.0,19.772,19.7875,19.7566,19.7875,68856.0
2015-07-10 12:20:00,25.56,25.57,25.55,25.56,68228.0,19.7798,19.7875,19.772,19.7798,68228.0
2015-07-10 12:30:00,25.56,25.56,25.5,25.51,79696.0,19.7798,19.7798,19.7334,19.7411,79696.0
2015-07-10 12:40:00,25.5,25.53,25.49,25.49,256600.0,19.7334,19.7566,19.7256,19.7256,256600.0
2015-07-10 12:50:00,25.5,25.54,25.5,25.5,43920.0,19.7334,19.7643,19.7334,19.7334,43920.0
2015-07-10 13:00:00,25.51,25.54,25.5,25.52,68704.0,19.7411,19.7643,19.7334,19.7488,68704.0
2015-07-10 13:10:00,25.52,25.52,25.42,25.43,103208.0,19.7488,19.7488,19.6714,19.6792,103208.0
2015-07-10 13:20:00,25.43,25.47,25.42,25.43,89204.0,19.6792,19.7101,19.6714,19.6792,89204.0
2015-07-10 13:30:00,25.43,25.45,25.41,25.44,71828.0,19.6792,19.6947,19.6637,19.6869,71828.0
2015-07-10 13:40:00,25.43,25.46,25.41,25.46,89228.0,19.6792,19.7024,19.6637,19.7024,89228.0
2015-07-10 13:50:00,25.46,25.48,25.44,25.46,54312.0,19.7024,19.7179,19.6869,19.7024,54312.0
2015-07-10 14:00:00,25.46,25.47,25.41,25.43,122124.0,19.7024,19.7101,19.6637,19.6792,122124.0
2015-07-10 14:10:00,25.43,25.47,25.42,25.47,66972.0,19.6792,19.7101,19.6714,19.7101,66972.0
2015-07-10 14:20:00,25.48,25.49,25.45,25.46,74372.0,19.7179,19.7256,19.6947,19.7024,74372.0
2015-07-10 14:30:00,25.46,25.48,25.43,25.46,90708.0,19.7024,19.7179,19.6792,19.7024,90708.0
2015-07-10 14:40:00,25.46,25.46,25.41,25.43,129004.0,19.7024,19.7024,19.6637,19.6792,129004.0
2015-07-10 14:50:00,25.43,25.45,25.42,25.43,81764.0,19.6792,19.6947,19.6714,19.6792,81764.0
2015-07-10 15:00:00,25.43,25.44,25.4,25.4,76284.0,19.6792,19.6869,19.656,19.656,76284.0
2015-07-10 15:10:00,25.4,25.44,25.4,25.43,146324.0,19.656,19.6869,19.656,19.6792,146324.0
2015-07-10 15:20:00,25.43,25.43,25.41,25.43,124032.0,19.6792,19.6792,19.6637,19.6792,124032.0
2015-07-10 15:30:00,25.43,25.45,25.41,25.44,202000.0,19.6792,19.6947,19.6637,19.6869,202000.0
2015-07-10 15:40:00,25.44,25.46,25.42,25.43,183276.0,19.6869,19.7024,19.6714,19.6792,183276.0
2015-07-10 15:50:00,25.43,25.43,25.4,25.41,406064.0,19.6792,19.6792,19.656,19.6637,406064.0
2015-07-13 09:30:00,25.5,25.55,25.42,25.55,115080.0,19.7334,19.772,19.6714,19.772,115080.0
2015-07-13 09:40:00,25.55,25.6,25.51,25.53,142940.0,19.772,19.8107,19.7411,19.7566,142940.0
2015-07-13 09:50:00,25.52,25.53,25.46,25.46,82788.0,19.7488,19.7566,19.7024,19.7024,82788.0
2015-07-13 10:00:00,25.46,25.47,25.43,25.45,78076.0,19.7024,19.7101,19.6792,19.6947,78076.0
2015-07-13 10:10:00,25.45,25.48,25.43,25.48,113460.0,19.6947,19.7179,19.6792,19.7179,113460.0
2015-07-13 10:20:00,25.48,25.49,25.45,25.46,123376.0,19.7179,19.7256,19.6947,19.7024,123376.0
2015-07-13 10:30:00,25.45,25.46,25.38,25.38,80092.0,19.6947,19.7024,19.6405,19.6405,80092.0
2015-07-13 10:40:00,25.38,25.43,25.37,25.4,74080.0,19.6405,19.6792,19.6328,19.656,74080.0
2015-07-13 10:50:00,25.4,25.46,25.39,25.45,101136.0,19.656,19.7024,19.6482,19.6947,101136.0
2015-07-13 11:00:00,25.43,25.46,25.43,25.46,87176.0,19.6792,19.7024,19.6792,19.7024,87176.0
2015-07-13 11:10:00,25.46,25.46,25.43,25.45,104504.0,19.7024,19.7024,19.6792,19.6947,104504.0
2015-07-13 11:20:00,25.45,25.46,25.42,25.44,112976.0,19.6947,19.7024,19.6714,19.6869,112976.0
2015-07-13 11:30:00,25.44,25.48,25.43,25.44,80924.0,19.6869,19.7179,19.6792,19.6869,80924.0
2015-07-13 11:40:00,25.44,25.44,25.41,25.42,79520.0,19.6869,19.6869,19.6637,19.6714,79520.0
2015-07-13 11:50:00,25.43,25.46,25.42,25.44,76900.0,19.6792,19.7024,19.6714,19.6869,76900.0
2015-07-13 12:00:00,25.44,25.44,25.42,25.43,86020.0,19.6869,19.6869,19.6714,19.6792,86020.0
2015-07-13 12:10:00,25.43,25.43,25.41,25.42,102760.0,19.6792,19.6792,19.6637,19.6714,102760.0
2015-07-13 12:20:00,25.42,25.42,25.39,25.39,124508.0,19.6714,19.6714,19.6482,19.6482,124508.0
2015-07-13 12:30:00,25.39,25.4,25.35,25.35,72600.0,19.6482,19.656,19.6173,19.6173,72600.0
2015-07-13 12:40:00,25.35,25.36,25.34,25.36,48876.0,19.6173,19.625,19.6095,19.625,48876.0
2015-07-13 12:50:00,25.36,25.36,25.34,25.34,59084.0,19.625,19.625,19.6095,19.6095,59084.0
2015-07-13 13:00:00,25.34,25.35,25.33,25.35,54428.0,19.6095,19.6173,19.6018,19.6173,54428.0
2015-07-13 13:10:00,25.35,25.4,25.35,25.39,70992.0,19.6173,19.656,19.6173,19.6482,70992.0
2015-07-13 13:20:00,25.39,25.4,25.37,25.37,44960.0,19.6482,19.656,19.6328,19.6328,44960.0
2015-07-13 13:30:00,25.38,25.41,25.38,25.41,61532.0,19.6405,19.6637,19.6405,19.6637,61532.0
2015-07-13 13:40:00,25.41,25.41,25.36,25.37,55240.0,19.6637,19.6637,19.625,19.6328,55240.0
2015-07-13 13:50:00,25.37,25.39,25.36,25.38,69544.0,19.6328,19.6482,19.625,19.6405,69544.0
2015-07-13 14:00:00,25.38,25.4,25.36,25.36,56620.0,19.6405,19.656,19.625,19.625,56620.0
2015-07-13 14:10:00,25.36,25.39,25.36,25.38,78884.0,19.625,19.6482,19.625,19.6405,78884.0
2015-07-13 14:20:00,25.38,25.4,25.38,25.4,105928.0,19.6405,19.656,19.6405,19.656,105928.0
2015-07-13 14:30:00,25.4,25.42,25.4,25.41,93416.0,19.656,19.6714,19.656,19.6637,93416.0
2015-07-13 14:40:00,25.42,25.43,25.41,25.41,95660.0,19.6714,19.6792,19.6637,19.6637,95660.0
2015-07-13 14:50:00,25.41,25.43,25.4,25.43,103748.0,19.6637,19.6792,19.656,19.6792,103748.0
2015-07-13 15:00:00,25.42,25.45,25.42,25.42,126704.0,19.6714,19.6947,19.6714,19.6714,126704.0
2015-07-13 15:10:00,25.42,25.45,25.41,25.42,135348.0,19.6714,19.6947,19.6637,19.6714,135348.0
2015-07-13 15:20:00,25.42,25.44,25.41,25.43,126740.0,19.6714,19.6869,19.6637,19.6792,126740.0
2015-07-13 15:30:00,25.43,25.49,25.43,25.48,216588.0,19.6792,19.7256,19.6792,19.7179,216588.0
2015-07-13 15:40:00,25.49,25.52,25.48,25.51,281732.0,19.7256,19.7488,19.7179,19.7411,281732.0
2015-07-13 15:50:00,25.51,25.53,25.49,25.5,510116.0,19.7411,19.7566,19.7256,19.7334,510116.0
2015-07-14 09:30:00,25.49,25.59,25.45,25.5,113676.0,19.7256,19.803,19.6947,19.7334,113676.0
2015-07-14 09:40:00,25.5,25.64,25.5,25.62,99672.0,19.7334,19.8417,19.7334,19.8262,99672.0
2015-07-14 09:50:00,25.61,25.61,25.56,25.58,56780.0,19.8185,19.8185,19.7798,19.7953,56780.0
2015-07-14 10:00:00,25.59,25.6,25.47,25.47,95876.0,19.803,19.8107,19.7101,19.7101,95876.0
2015-07-14 10:10:00,25.46,25.5,25.43,25.45,138524.0,19.7024,19.7334,19.6792,19.6947,138524.0
2015-07-14 10:20:00,25.45,25.46,25.41,25.44,110572.0,19.6947,19.7024,19.6637,19.6869,110572.0
2015-07-14 10:30:00,25.44,25.48,25.42,25.42,99616.0,19.6869,19.7179,19.6714,19.6714,99616.0
2015-07-14 10:40:00,25.42,25.49,25.41,25.49,82276.0,19.6714,19.7256,19.6637,19.7256,82276.0
2015-07-14 10:50:00,25.5,25.5,25.45,25.45,53304.0,19.7334,19.7334,19.6947,19.6947,53304.0
2015-07-14 11:00:00,25.45,25.49,25.45,25.49,92008.0,19.6947,19.7256,19.6947,19.7256,92008.0
2015-07-14 11:10:00,25.49,25.54,25.49,25.52,68120.0,19.7256,19.7643,19.7256,19.7488,68120.0
2015-07-14 11:20:00,25.52,25.53,25.51,25.51,62916.0,19.7488,19.7566,19.7411,19.7411,62916.0
2015-07-14 11:30:00,25.51,25.51,25.46,25.47,40764.0,19.7411,19.7411,19.7024,19.7101,40764.0
2015-07-14 11:40:00,25.46,25.5,25.46,25.48,79448.0,19.7024,19.7334,19.7024,19.7179,79448.0
2015-07-14 11:50:00,25.47,25.48,25.44,25.47,56724.0,19.7101,19.7179,19.6869,19.7101,56724.0
2015-07-14 12:00:00,25.48,25.49,25.47,25.48,41252.0,19.7179,19.7256,19.7101,19.7179,41252.0
2015-07-14 12:10:00,25.48,25.48,25.47,25.48,26492.0,19.7179,19.7179,19.7101,19.7179,26492.0
2015-07-14 12:20:00,25.48,25.53,25.47,25.49,72304.0,19.7179,19.7566,19.7101,19.7256,72304.0
2015-07-14 12:30:00,25.49,25.52,25.48,25.5,46180.0,19.7256,19.7488,19.7179,19.7334,46180.0
2015-07-14 12:40:00,25.5,25.52,25.5,25.5,72760.0,19.7334,19.7488,19.7334,19.7334,72760.0
2015-07-14 12:50:00,25.5,25.51,25.46,25.48,57340.0,19.7334,19.7411,19.7024,19.7179,57340.0
2015-07-14 13:00:00,25.48,25.52,25.48,25.49,72840.0,19.7179,19.7488,19.7179,19.7256,72840.0
2015-07-14 13:10:00,25.49,25.5,25.46,25.47,49884.0,19.7256,19.7334,19.7024,19.7101,49884.0
2015-07-14 13:20:00,25.47,25.47,25.44,25.46,45404.0,19.7101,19.7101,19.6869,19.7024,45404.0
2015-07-14 13:30:00,25.46,25.48,25.45,25.48,83780.0,19.7024,19.7179,19.6947,19.7179,83780.0
2015-07-14 13:40:00,25.48,25.5,25.46,25.47,51900.0,19.7179,19.7334,19.7024,19.7101,51900.0
2015-07-14 13:50:00,25.46,25.46,25.45,25.46,39012.0,19.7024,19.7024,19.6947,19.7024,39012.0
2015-07-14 14:00:00,25.46,25.49,25.46,25.47,52848.0,19.7024,19.7256,19.7024,19.7101,52848.0
2015-07-14 14:10:00,25.47,25.51,25.47,25.51,41916.0,19.7101,19.7411,19.7101,19.7411,41916.0
2015-07-14 14:20:00,25.5,25.53,25.49,25.53,116836.0,19.7334,19.7566,19.7256,19.7566,116836.0
2015-07-14 14:30:00,25.53,25.58,25.53,25.54,126176.0,19.7566,19.7953,19.7566,19.7643,126176.0
2015-07-14 14:40:00,25.54,25.55,25.52,25.52,54960.0,19.7643,19.772,19.7488,19.7488,54960.0
2015-07-14 14:50:00,25.51,25.54,25.5,25.53,126628.0,19.7411,19.7643,19.7334,19.7566,126628.0
2015-07-14 15:00:00,25.53,25.54,25.53,25.54,98912.0,19.7566,19.7643,19.7566,19.7643,98912.0
2015-07-14 15:10:00,25.53,25.57,25.53,25.56,195776.0,19.7566,19.7875,19.7566,19.7798,195776.0
2015-07-14 15:20:00,25.56,25.56,25.54,25.54,99872.0,19.7798,19.7798,19.7643,19.7643,99872.0
2015-07-14 15:30:00,25.54,25.55,25.53,25.53,146976.0,19.7643,19.772,19.7566,19.7566,146976.0
2015-07-14 15:40:00,25.53,25.54,25.52,25.52,272064.0,19.7566,19.7643,19.7488,19.7488,272064.0
2015-07-14 15:50:00,25.52,25.53,25.5,25.5,516912.0,19.7488,19.7566,19.7334,19.7334,516912.0
2015-07-15 09:30:00,25.51,25.58,25.47,25.52,138712.0,19.7411,19.7953,19.7101,19.7488,138712.0
2015-07-15 09:40:00,25.52,25.53,25.43,25.43,104476.0,19.7488,19.7566,19.6792,19.6792,104476.0
2015-07-15 09:50:00,25.43,25.44,25.36,25.4,97384.0,19.6792,19.6869,19.625,19.656,97384.0
2015-07-15 10:00:00,25.39,25.45,25.39,25.41,62752.0,19.6482,19.6947,19.6482,19.6637,62752.0
2015-07-15 10:10:00,25.41,25.43,25.4,25.41,67712.0,19.6637,19.6792,19.656,19.6637,67712.0
2015-07-15 10:20:00,25.42,25.43,25.41,25.42,69956.0,19.6714,19.6792,19.6637,19.6714,69956.0
2015-07-15 10:30:00,25.42,25.49,25.41,25.48,57204.0,19.6714,19.7256,19.6637,19.7179,57204.0
2015-07-15 10:40:00,25.48,25.49,25.47,25.49,29940.0,19.7179,19.7256,19.7101,19.7256,29940.0
2015-07-15 10:50:00,25.49,25.49,25.46,25.48,41120.0,19.7256,19.7256,19.7024,19.7179,41120.0
2015-07-15 11:00:00,25.49,25.53,25.46,25.52,39044.0,19.7256,19.7566,19.7024,19.7488,39044.0
2015-07-15 11:10:00,25.53,25.53,25.5,25.5,113800.0,19.7566,19.7566,19.7334,19.7334,113800.0
2015-07-15 11:20:00,25.51,25.51,25.48,25.5,142244.0,19.7411,19.7411,19.7179,19.7334,142244.0
2015-07-15 11:30:00,25.49,25.52,25.49,25.5,74172.0,19.7256,19.7488,19.7256,19.7334,74172.0
2015-07-15 11:40:00,25.5,25.52,25.5,25.5,78236.0,19.7334,19.7488,19.7334,19.7334,78236.0
2015-07-15 11:50:00,25.5,25.52,25.49,25.51,60452.0,19.7334,19.7488,19.7256,19.7411,60452.0
2015-07-15 12:00:00,25.51,25.54,25.5,25.53,208440.0,19.7411,19.7643,19.7334,19.7566,208440.0
2015-07-15 12:10:00,25.53,25.55,25.53,25.55,35980.0,19.7566,19.772,19.7566,19.772,35980.0
2015-07-15 12:20:00,25.55,25.56,25.54,25.55,58588.0,19.772,19.7798,19.7643,19.772,58588.0
2015-07-15 12:30:00,25.55,25.6,25.55,25.59,181600.0,19.772,19.8107,19.772,19.803,181600.0
2015-07-15 12:40:00,25.59,25.61,25.59,25.61,34700.0,19.803,19.8185,19.803,19.8185,34700.0
2015-07-15 12:50:00,25.61,25.61,25.58,25.59,46216.0,19.8185,19.8185,19.7953,19.803,46216.0
2015-07-15 13:00:00,25.59,25.63,25.59,25.63,74356.0,19.803,19.834,19.803,19.834,74356.0
2015-07-15 13:10:00,25.63,25.66,25.63,25.65,65912.0,19.834,19.8572,19.834,19.8494,65912.0
2015-07-15 13:20:00,25.65,25.65,25.61,25.62,57144.0,19.8494,19.8494,19.8185,19.8262,57144.0
2015-07-15 13:30:00,25.62,25.64,25.61,25.64,46828.0,19.8262,19.8417,19.8185,19.8417,46828.0
2015-07-15 13:40:00,25.63,25.66,25.61,25.66,66532.0,19.834,19.8572,19.8185,19.8572,66532.0
2015-07-15 13:50:00,25.65,25.66,25.64,25.65,47204.0,19.8494,19.8572,19.8417,19.8494,47204.0
2015-07-15 14:00:00,25.65,25.66,25.65,25.65,107116.0,19.8494,19.8572,19.8494,19.8494,107116.0
2015-07-15 14:10:00,25.64,25.66,25.63,25.66,58124.0,19.8417,19.8572,19.834,19.8572,58124.0
2015-07-15 14:20:00,25.65,25.67,25.64,25.64,79432.0,19.8494,19.8649,19.8417,19.8417,79432.0
2015-07-15 14:30:00,25.65,25.65,25.62,25.63,80096.0,19.8494,19.8494,19.8262,19.834,80096.0
2015-07-15 14:40:00,25.63,25.63,25.6,25.61,132320.0,19.834,19.834,19.8107,19.8185,132320.0
2015-07-15 14:50:00,25.61,25.63,25.59,25.63,115872.0,19.8185,19.834,19.803,19.834,115872.0
2015-07-15 15:00:00,25.63,25.63,25.61,25.62,101236.0,19.834,19.834,19.8185,19.8262,101236.0
2015-07-15 15:10:00,25.62,25.63,25.61,25.61,131504.0,19.8262,19.834,19.8185,19.8185,131504.0
2015-07-15 15:20:00,25.61,25.64,25.6,25.64,79584.0,19.8185,19.8417,19.8107,19.8417,79584.0
2015-07-15 15:30:00,25.64,25.67,25.63,25.65,154544.0,19.8417,19.8649,19.834,19.8494,154544.0
2015-07-15 15:40:00,25.65,25.66,25.63,25.65,202040.0,19.8494,19.8572,19.834,19.8494,202040.0
2015-07-15 15:50:00,25.65,25.7,25.65,25.69,370168.0,19.8494,19.8881,19.8494,19.8804,370168.0
2015-07-16 09:30:00,25.7,25.91,25.68,25.88,183868.0,19.8881,20.0506,19.8726,20.0274,183868.0
2015-07-16 09:40:00,25.87,25.93,25.85,25.85,112308.0,20.0197,20.0661,20.0042,20.0042,112308.0
2015-07-16 09:50:00,25.86,25.91,25.85,25.88,82620.0,20.0119,20.0506,20.0042,20.0274,82620.0
2015-07-16 10:00:00,25.87,25.89,25.84,25.86,105272.0,20.0197,20.0352,19.9965,20.0119,105272.0
2015-07-16 10:10:00,25.86,25.9,25.83,25.85,68212.0,20.0119,20.0429,19.9887,20.0042,68212.0
2015-07-16 10:20:00,25.86,25.88,25.83,25.86,134780.0,20.0119,20.0274,19.9887,20.0119,134780.0
2015-07-16 10:30:00,25.87,25.88,25.85,25.87,100980.0,20.0197,20.0274,20.0042,20.0197,100980.0
2015-07-16 10:40:00,25.88,25.89,25.86,25.89,70100.0,20.0274,20.0352,20.0119,20.0352,70100.0
2015-07-16 10:50:00,25.9,25.92,25.89,25.92,143588.0,20.0429,20.0584,20.0352,20.0584,143588.0
2015-07-16 11:00:00,25.93,25.93,25.89,25.89,101400.0,20.0661,20.0661,20.0352,20.0352,101400.0
2015-07-16 11:10:00,25.89,25.92,25.88,25.91,213824.0,20.0352,20.0584,20.0274,20.0506,213824.0
2015-07-16 11:20:00,25.91,25.96,25.91,25.95,124536.0,20.0506,20.0893,20.0506,20.0816,124536.0
2015-07-16 11:30:00,25.95,25.95,25.91,25.93,168732.0,20.0816,20.0816,20.0506,20.0661,168732.0
2015-07-16 11:40:00,25.93,25.94,25.9,25.91,133576.0,20.0661,20.0738,20.0429,20.0506,133576.0
2015-07-16 11:50:00,25.9,25.94,25.9,25.94,121556.0,20.0429,20.0738,20.0429,20.0738,121556.0
2015-07-16 12:00:00,25.93,25.95,25.93,25.94,91452.0,20.0661,20.0816,20.0661,20.0738,91452.0
2015-07-16 12:10:00,25.93,25.98,25.93,25.97,101804.0,20.0661,20.1048,20.0661,20.0971,101804.0
2015-07-16 12:20:00,25.97,26.0,25.92,25.97,171704.0,20.0971,20.1203,20.0584,20.0971,171704.0
2015-07-16 12:30:00,25.97,25.99,25.95,25.98,127700.0,20.0971,20.1125,20.0816,20.1048,127700.0
2015-07-16 12:40:00,25.98,26.04,25.98,26.01,185320.0,20.1048,20.1512,20.1048,20.128,185320.0
2015-07-16 12:50:00,26.01,26.02,26.0,26.0,124044.0,20.128,20.1358,20.1203,20.1203,124044.0
2015-07-16 13:00:00,26.0,26.02,26.0,26.0,130420.0,20.1203,20.1358,20.1203,20.1203,130420.0
2015-07-16 13:10:00,26.0,26.03,26.0,26.02,82024.0,20.1203,20.1435,20.1203,20.1358,82024.0
2015-07-16 13:20:00,26.01,26.03,26.0,26.02,202188.0,20.128,20.1435,20.1203,20.1358,202188.0
2015-07-16 13:30:00,26.02,26.03,26.0,26.0,161792.0,20.1358,20.1435,20.1203,20.1203,161792.0
2015-07-16 13:40:00,26.0,26.03,26.0,26.03,171312.0,20.1203,20.1435,20.1203,20.1435,171312.0
2015-07-16 13:50:00,26.03,26.03,26.01,26.03,111296.0,20.1435,20.1435,20.128,20.1435,111296.0
2015-07-16 14:00:00,26.03,26.04,26.02,26.04,119008.0,20.1435,20.1512,20.1358,20.1512,119008.0
2015-07-16 14:10:00,26.04,26.08,26.03,26.08,237496.0,20.1512,20.1822,20.1435,20.1822,237496.0
2015-07-16 14:20:00,26.09,26.15,26.08,26.15,332036.0,20.1899,20.2364,20.1822,20.2364,332036.0
2015-07-16 14:30:00,26.15,26.23,26.14,26.15,800616.0,20.2364,20.2983,20.2286,20.2364,800616.0
2015-07-16 14:40:00,26.14,26.2,26.14,26.15,288488.0,20.2286,20.2751,20.2286,20.2364,288488.0
2015-07-16 14:50:00,26.15,26.18,26.1,26.1,331296.0,20.2364,20.2596,20.1977,20.1977,331296.0
2015-07-16 15:00:00,26.1,26.11,26.07,26.07,547044.0,20.1977,20.2054,20.1745,20.1745,547044.0
2015-07-16 15:10:00,26.07,26.11,26.06,26.1,166848.0,20.1745,20.2054,20.1667,20.1977,166848.0
2015-07-16 15:20:00,26.1,26.15,26.09,26.14,147192.0,20.1977,20.2364,20.1899,20.2286,147192.0
2015-07-16 15:30:00,26.14,26.14,26.09,26.11,263020.0,20.2286,20.2286,20.1899,20.2054,263020.0
2015-07-16 15:40:00,26.11,26.11,26.07,26.1,407456.0,20.2054,20.2054,20.1745,20.1977,407456.0
2015-07-16 15:50:00,26.1,26.13,26.1,26.11,631664.0,20.1977,20.2209,20.1977,20.2054,631664.0
2015-07-17 09:30:00,26.11,26.13,25.93,25.99,648152.0,20.2054,20.2209,20.0661,20.1125,648152.0
2015-07-17 09:40:00,26.0,26.08,26.0,26.07,113224.0,20.1203,20.1822,20.1203,20.1745,113224.0
2015-07-17 09:50:00,26.06,26.06,25.98,25.98,69640.0,20.1667,20.1667,20.1048,20.1048,69640.0
2015-07-17 10:00:00,25.99,26.01,25.94,25.94,60040.0,20.1125,20.128,20.0738,20.0738,60040.0
2015-07-17 10:10:00,25.94,26.01,25.93,25.95,183984.0,20.0738,20.128,20.0661,20.0816,183984.0
2015-07-17 10:20:00,25.95,26.04,25.95,26.0,89968.0,20.0816,20.1512,20.0816,20.1203,89968.0
2015-07-17 10:30:00,26.0,26.03,25.97,26.02,148948.0,20.1203,20.1435,20.0971,20.1358,148948.0
2015-07-17 10:40:00,26.02,26.05,26.0,26.05,136600.0,20.1358,20.159,20.1203,20.159,136600.0
2015-07-17 10:50:00,26.05,26.05,26.0,26.01,62332.0,20.159,20.159,20.1203,20.128,62332.0
2015-07-17 11:00:00,26.01,26.04,25.98,26.01,96096.0,20.128,20.1512,20.1048,20.128,96096.0
2015-07-17 11:10:00,26.01,26.05,26.01,26.05,73428.0,20.128,20.159,20.128,20.159,73428.0
2015-07-17 11:20:00,26.05,26.06,26.04,26.06,65944.0,20.159,20.1667,20.1512,20.1667,65944.0
2015-07-17 11:30:00,26.05,26.06,26.0,26.01,62732.0,20.159,20.1667,20.1203,20.128,62732.0
2015-07-17 11:40:00,26.0,26.04,26.0,26.02,122452.0,20.1203,20.1512,20.1203,20.1358,122452.0
2015-07-17 11:50:00,26.02,26.03,26.0,26.01,60604.0,20.1358,20.1435,20.1203,20.128,60604.0
2015-07-17 12:00:00,26.01,26.02,25.98,25.98,84220.0,20.128,20.1358,20.1048,20.1048,84220.0
2015-07-17 12:10:00,25.98,26.01,25.98,26.0,74824.0,20.1048,20.128,20.1048,20.1203,74824.0
2015-07-17 12:20:00,26.0,26.03,25.98,26.02,130588.0,20.1203,20.1435,20.1048,20.1358,130588.0
2015-07-17 12:30:00,26.01,26.02,25.98,26.01,115088.0,20.128,20.1358,20.1048,20.128,115088.0
2015-07-17 12:40:00,26.02,26.03,26.0,26.0,74076.0,20.1358,20.1435,20.1203,20.1203,74076.0
2015-07-17 12:50:00,26.0,26.03,26.0,26.02,21252.0,20.1203,20.1435,20.1203,20.1358,21252.0
2015-07-17 13:00:00,26.02,26.02,25.99,26.0,54864.0,20.1358,20.1358,20.1125,20.1203,54864.0
2015-07-17 13:10:00,25.98,26.02,25.98,26.01,24020.0,20.1048,20.1358,20.1048,20.128,24020.0
2015-07-17 13:20:00,26.01,26.03,25.97,25.98,125356.0,20.128,20.1435,20.0971,20.1048,125356.0
2015-07-17 13:30:00,25.98,26.02,25.98,25.99,87576.0,20.1048,20.1358,20.1048,20.1125,87576.0
2015-07-17 13:40:00,25.99,26.01,25.97,26.0,81336.0,20.1125,20.128,20.0971,20.1203,81336.0
2015-07-17 13:50:00,26.01,26.01,25.98,26.0,50168.0,20.128,20.128,20.1048,20.1203,50168.0
2015-07-17 14:00:00,26.0,26.01,25.97,26.01,87792.0,20.1203,20.128,20.0971,20.128,87792.0
2015-07-17 14:10:00,26.01,26.02,26.0,26.01,38244.0,20.128,20.1358,20.1203,20.128,38244.0
2015-07-17 14:20:00,26.0,26.01,25.98,26.01,190000.0,20.1203,20.128,20.1048,20.128,190000.0
2015-07-17 14:30:00,26.0,26.0,25.95,25.96,93928.0,20.1203,20.1203,20.0816,20.0893,93928.0
2015-07-17 14:40:00,25.95,25.97,25.95,25.95,87252.0,20.0816,20.0971,20.0816,20.0816,87252.0
2015-07-17 14:50:00,25.95,25.95,25.91,25.93,159384.0,20.0816,20.0816,20.0506,20.0661,159384.0
2015-07-17 15:00:00,25.93,25.94,25.91,25.92,106940.0,20.0661,20.0738,20.0506,20.0584,106940.0
2015-07-17 15:10:00,25.93,25.94,25.91,25.94,103632.0,20.0661,20.0738,20.0506,20.0738,103632.0
2015-07-17 15:20:00,25.94,25.94,25.92,25.93,232544.0,20.0738,20.0738,20.0584,20.0661,232544.0
2015-07-17 15:30:00,25.93,25.93,25.88,25.91,211600.0,20.0661,20.0661,20.0274,20.0506,211600.0
2015-07-17 15:40:00,25.91,25.93,25.9,25.92,187500.0,20.0506,20.0661,20.0429,20.0584,187500.0
2015-07-17 15:50:00,25.92,25.92,25.87,25.91,564520.0,20.0584,20.0584,20.0197,20.0506,564520.0
2015-07-20 09:30:00,25.93,26.0,25.78,25.85,230452.0,20.0661,20.1203,19.95,20.0042,230452.0
2015-07-20 09:40:00,25.85,25.85,25.74,25.75,360672.0,20.0042,20.0042,19.9191,19.9268,360672.0
2015-07-20 09:50:00,25.75,25.75,25.68,25.72,761424.0,19.9268,19.9268,19.8726,19.9036,761424.0
2015-07-20 10:00:00,25.72,25.76,25.72,25.75,90776.0,19.9036,19.9346,19.9036,19.9268,90776.0
2015-07-20 10:10:00,25.76,25.79,25.75,25.77,162740.0,19.9346,19.9578,19.9268,19.9423,162740.0
2015-07-20 10:20:00,25.78,25.78,25.73,25.73,168352.0,19.95,19.95,19.9113,19.9113,168352.0
2015-07-20 10:30:00,25.73,25.73,25.69,25.7,35080.0,19.9113,19.9113,19.8804,19.8881,35080.0
2015-07-20 10:40:00,25.7,25.75,25.68,25.73,125204.0,19.8881,19.9268,19.8726,19.9113,125204.0
2015-07-20 10:50:00,25.73,25.75,25.71,25.74,155968.0,19.9113,19.9268,19.8959,19.9191,155968.0
2015-07-20 11:00:00,25.73,25.75,25.71,25.75,90000.0,19.9113,19.9268,19.8959,19.9268,90000.0
2015-07-20 11:10:00,25.75,25.77,25.73,25.77,188424.0,19.9268,19.9423,19.9113,19.9423,188424.0
2015-07-20 11:20:00,25.77,25.8,25.76,25.77,835512.0,19.9423,19.9655,19.9346,19.9423,835512.0
2015-07-20 11:30:00,25.77,25.78,25.75,25.78,353272.0,19.9423,19.95,19.9268,19.95,353272.0
2015-07-20 11:40:00,25.78,25.8,25.76,25.8,624944.0,19.95,19.9655,19.9346,19.9655,624944.0
2015-07-20 11:50:00,25.8,25.83,25.78,25.81,106028.0,19.9655,19.9887,19.95,19.9732,106028.0
2015-07-20 12:00:00,25.81,25.85,25.8,25.84,60660.0,19.9732,20.0042,19.9655,19.9965,60660.0
2015-07-20 12:10:00,25.84,25.86,25.83,25.86,59844.0,19.9965,20.0119,19.9887,20.0119,59844.0
2015-07-20 12:20:00,25.86,25.88,25.85,25.86,48268.0,20.0119,20.0274,20.0042,20.0119,48268.0
2015-07-20 12:30:00,25.87,25.87,25.81,25.86,70612.0,20.0197,20.0197,19.9732,20.0119,70612.0
2015-07-20 12:40:00,25.86,25.88,25.85,25.85,29852.0,20.0119,20.0274,20.0042,20.0042,29852.0
2015-07-20 12:50:00,25.85,25.86,25.84,25.86,58216.0,20.0042,20.0119,19.9965,20.0119,58216.0
2015-07-20 13:00:00,25.86,25.86,25.82,25.83,105212.0,20.0119,20.0119,19.981,19.9887,105212.0
2015-07-20 13:10:00,25.84,25.88,25.82,25.87,79212.0,19.9965,20.0274,19.981,20.0197,79212.0
2015-07-20 13:20:00,25.87,25.89,25.85,25.88,41072.0,20.0197,20.0352,20.0042,20.0274,41072.0
2015-07-20 13:30:00,25.89,25.89,25.87,25.88,165388.0,20.0352,20.0352,20.0197,20.0274,165388.0
2015-07-20 13:40:00,25.88,25.89,25.84,25.84,47376.0,20.0274,20.0352,19.9965,19.9965,47376.0
2015-07-20 13:50:00,25.84,25.86,25.83,25.83,39852.0,19.9965,20.0119,19.9887,19.9887,39852.0
2015-07-20 14:00:00,25.83,25.84,25.82,25.82,115408.0,19.9887,19.9965,19.981,19.981,115408.0
2015-07-20 14:10:00,25.82,25.84,25.82,25.83,84564.0,19.981,19.9965,19.981,19.9887,84564.0
2015-07-20 14:20:00,25.83,25.84,25.82,25.82,285916.0,19.9887,19.9965,19.981,19.981,285916.0
2015-07-20 14:30:00,25.82,25.83,25.81,25.82,97708.0,19.981,19.9887,19.9732,19.981,97708.0
2015-07-20 14:40:00,25.82,25.83,25.81,25.82,127652.0,19.981,19.9887,19.9732,19.981,127652.0
2015-07-20 14:50:00,25.82,25.82,25.81,25.81,149120.0,19.981,19.981,19.9732,19.9732,149120.0
2015-07-20 15:00:00,25.81,25.85,25.8,25.83,301692.0,19.9732,20.0042,19.9655,19.9887,301692.0
2015-07-20 15:10:00,25.83,25.84,25.8,25.8,208004.0,19.9887,19.9965,19.9655,19.9655,208004.0
2015-07-20 15:20:00,25.8,25.82,25.79,25.82,110636.0,19.9655,19.981,19.9578,19.981,110636.0
2015-07-20 15:30:00,25.82,25.83,25.8,25.82,157648.0,19.981,19.9887,19.9655,19.981,157648.0
2015-07-20 15:40:00,25.83,25.83,25.81,25.81,306412.0,19.9887,19.9887,19.9732,19.9732,306412.0
2015-07-20 15:50:00,25.81,25.82,25.77,25.79,963264.0,19.9732,19.981,19.9423,19.9578,963264.0
2015-07-21 09:30:00,25.79,25.87,25.75,25.76,142820.0,19.9578,20.0197,19.9268,19.9346,142820.0
2015-07-21 09:40:00,25.76,25.77,25.68,25.72,124268.0,19.9346,19.9423,19.8726,19.9036,124268.0
2015-07-21 09:50:00,25.73,25.73,25.67,25.69,82844.0,19.9113,19.9113,19.8649,19.8804,82844.0
2015-07-21 10:00:00,25.71,25.71,25.59,25.63,121124.0,19.8959,19.8959,19.803,19.834,121124.0
2015-07-21 10:10:00,25.64,25.66,25.54,25.56,589172.0,19.8417,19.8572,19.7643,19.7798,589172.0
2015-07-21 10:20:00,25.56,25.63,25.56,25.63,181268.0,19.7798,19.834,19.7798,19.834,181268.0
2015-07-21 10:30:00,25.63,25.66,25.62,25.64,131452.0,19.834,19.8572,19.8262,19.8417,131452.0
2015-07-21 10:40:00,25.64,25.68,25.62,25.67,371644.0,19.8417,19.8726,19.8262,19.8649,371644.0
2015-07-21 10:50:00,25.67,25.7,25.67,25.68,121888.0,19.8649,19.8881,19.8649,19.8726,121888.0
2015-07-21 11:00:00,25.68,25.7,25.62,25.62,161120.0,19.8726,19.8881,19.8262,19.8262,161120.0
2015-07-21 11:10:00,25.63,25.66,25.6,25.61,362332.0,19.834,19.8572,19.8107,19.8185,362332.0
2015-07-21 11:20:00,25.62,25.68,25.61,25.67,85700.0,19.8262,19.8726,19.8185,19.8649,85700.0
2015-07-21 11:30:00,25.67,25.69,25.65,25.68,184200.0,19.8649,19.8804,19.8494,19.8726,184200.0
2015-07-21 11:40:00,25.67,25.69,25.65,25.68,105876.0,19.8649,19.8804,19.8494,19.8726,105876.0
2015-07-21 11:50:00,25.68,25.7,25.67,25.69,241552.0,19.8726,19.8881,19.8649,19.8804,241552.0
2015-07-21 12:00:00,25.69,25.69,25.62,25.62,114648.0,19.8804,19.8804,19.8262,19.8262,114648.0
2015-07-21 12:10:00,25.62,25.62,25.58,25.6,193952.0,19.8262,19.8262,19.7953,19.8107,193952.0
2015-07-21 12:20:00,25.61,25.61,25.6,25.61,65972.0,19.8185,19.8185,19.8107,19.8185,65972.0
2015-07-21 12:30:00,25.61,25.62,25.57,25.58,104544.0,19.8185,19.8262,19.7875,19.7953,104544.0
2015-07-21 12:40:00,25.57,25.58,25.54,25.54,94104.0,19.7875,19.7953,19.7643,19.7643,94104.0
2015-07-21 12:50:00,25.55,25.56,25.52,25.54,64712.0,19.772,19.7798,19.7488,19.7643,64712.0
2015-07-21 13:00:00,25.55,25.55,25.52,25.54,57984.0,19.772,19.772,19.7488,19.7643,57984.0
2015-07-21 13:10:00,25.54,25.56,25.53,25.55,250188.0,19.7643,19.7798,19.7566,19.772,250188.0
2015-07-21 13:20:00,25.56,25.57,25.53,25.53,82208.0,19.7798,19.7875,19.7566,19.7566,82208.0
2015-07-21 13:30:00,25.53,25.54,25.48,25.52,83124.0,19.7566,19.7643,19.7179,19.7488,83124.0
2015-07-21 13:40:00,25.52,25.57,25.52,25.55,71344.0,19.7488,19.7875,19.7488,19.772,71344.0
2015-07-21 13:50:00,25.55,25.56,25.53,25.55,79204.0,19.772,19.7798,19.7566,19.772,79204.0
2015-07-21 14:00:00,25.55,25.55,25.49,25.5,112340.0,19.772,19.772,19.7256,19.7334,112340.0
2015-07-21 14:10:00,25.5,25.51,25.49,25.49,114792.0,19.7334,19.7411,19.7256,19.7256,114792.0
2015-07-21 14:20:00,25.49,25.52,25.48,25.52,116684.0,19.7256,19.7488,19.7179,19.7488,116684.0
2015-07-21 14:30:00,25.52,25.54,25.52,25.53,87284.0,19.7488,19.7643,19.7488,19.7566,87284.0
2015-07-21 14:40:00,25.53,25.54,25.47,25.47,277748.0,19.7566,19.7643,19.7101,19.7101,277748.0
2015-07-21 14:50:00,25.47,25.47,25.45,25.45,158252.0,19.7101,19.7101,19.6947,19.6947,158252.0
2015-07-21 15:00:00,25.45,25.48,25.45,25.48,178796.0,19.6947,19.7179,19.6947,19.7179,178796.0
2015-07-21 15:10:00,25.47,25.49,25.45,25.48,189360.0,19.7101,19.7256,19.6947,19.7179,189360.0
2015-07-21 15:20:00,25.48,25.5,25.48,25.48,231640.0,19.7179,19.7334,19.7179,19.7179,231640.0
2015-07-21 15:30:00,25.48,25.53,25.48,25.53,216048.0,19.7179,19.7566,19.7179,19.7566,216048.0
2015-07-21 15:40:00,25.53,25.53,25.5,25.51,630320.0,19.7566,19.7566,19.7334,19.7411,630320.0
2015-07-21 15:50:00,25.51,25.55,25.51,25.53,704176.0,19.7411,19.772,19.7411,19.7566,704176.0
2015-07-22 09:30:00,25.55,25.76,25.54,25.54,207312.0,19.772,19.9346,19.7643,19.7643,207312.0
2015-07-22 09:40:00,25.55,25.66,25.54,25.65,223948.0,19.772,19.8572,19.7643,19.8494,223948.0
2015-07-22 09:50:00,25.65,25.7,25.61,25.64,115844.0,19.8494,19.8881,19.8185,19.8417,115844.0
2015-07-22 10:00:00,25.63,25.72,25.61,25.72,144604.0,19.834,19.9036,19.8185,19.9036,144604.0
2015-07-22 10:10:00,25.71,25.79,25.7,25.77,260648.0,19.8959,19.9578,19.8881,19.9423,260648.0
2015-07-22 10:20:00,25.77,25.86,25.77,25.82,160928.0,19.9423,20.0119,19.9423,19.981,160928.0
2015-07-22 10:30:00,25.83,25.83,25.75,25.76,223668.0,19.9887,19.9887,19.9268,19.9346,223668.0
2015-07-22 10:40:00,25.76,25.8,25.75,25.79,142528.0,19.9346,19.9655,19.9268,19.9578,142528.0
2015-07-22 10:50:00,25.8,25.8,25.77,25.78,165380.0,19.9655,19.9655,19.9423,19.95,165380.0
2015-07-22 11:00:00,25.78,25.8,25.74,25.76,251688.0,19.95,19.9655,19.9191,19.9346,251688.0
2015-07-22 11:10:00,25.75,25.81,25.75,25.78,136440.0,19.9268,19.9732,19.9268,19.95,136440.0
2015-07-22 11:20:00,25.77,25.79,25.74,25.79,129252.0,19.9423,19.9578,19.9191,19.9578,129252.0
2015-07-22 11:30:00,25.78,25.8,25.75,25.78,123372.0,19.95,19.9655,19.9268,19.95,123372.0
2015-07-22 11:40:00,25.77,25.78,25.74,25.76,85648.0,19.9423,19.95,19.9191,19.9346,85648.0
2015-07-22 11:50:00,25.76,25.79,25.76,25.78,64876.0,19.9346,19.9578,19.9346,19.95,64876.0
2015-07-22 12:00:00,25.78,25.79,25.74,25.74,174048.0,19.95,19.9578,19.9191,19.9191,174048.0
2015-07-22 12:10:00,25.74,25.75,25.72,25.75,105816.0,19.9191,19.9268,19.9036,19.9268,105816.0
2015-07-22 12:20:00,25.75,25.75,25.73,25.75,179836.0,19.9268,19.9268,19.9113,19.9268,179836.0
2015-07-22 12:30:00,25.74,25.75,25.73,25.74,256120.0,19.9191,19.9268,19.9113,19.9191,256120.0
2015-07-22 12:40:00,25.74,25.78,25.73,25.75,96356.0,19.9191,19.95,19.9113,19.9268,96356.0
2015-07-22 12:50:00,25.76,25.77,25.74,25.75,141352.0,19.9346,19.9423,19.9191,19.9268,141352.0
2015-07-22 13:00:00,25.75,25.76,25.71,25.74,71760.0,19.9268,19.9346,19.8959,19.9191,71760.0
2015-07-22 13:10:00,25.74,25.74,25.72,25.73,65384.0,19.9191,19.9191,19.9036,19.9113,65384.0
2015-07-22 13:20:00,25.73,25.73,25.71,25.73,110872.0,19.9113,19.9113,19.8959,19.9113,110872.0
2015-07-22 13:30:00,25.73,25.74,25.7,25.71,90948.0,19.9113,19.9191,19.8881,19.8959,90948.0
2015-07-22 13:40:00,25.71,25.76,25.71,25.73,192648.0,19.8959,19.9346,19.8959,19.9113,192648.0
2015-07-22 13:50:00,25.72,25.72,25.68,25.69,123472.0,19.9036,19.9036,19.8726,19.8804,123472.0
2015-07-22 14:00:00,25.69,25.74,25.68,25.73,136304.0,19.8804,19.9191,19.8726,19.9113,136304.0
2015-07-22 14:10:00,25.73,25.75,25.72,25.75,125300.0,19.9113,19.9268,19.9036,19.9268,125300.0
2015-07-22 14:20:00,25.74,25.75,25.71,25.75,100876.0,19.9191,19.9268,19.8959,19.9268,100876.0
2015-07-22 14:30:00,25.75,25.77,25.72,25.74,108556.0,19.9268,19.9423,19.9036,19.9191,108556.0
2015-07-22 14:40:00,25.74,25.75,25.71,25.72,124080.0,19.9191,19.9268,19.8959,19.9036,124080.0
2015-07-22 14:50:00,25.72,25.74,25.7,25.74,154308.0,19.9036,19.9191,19.8881,19.9191,154308.0
2015-07-22 15:00:00,25.73,25.74,25.71,25.74,135500.0,19.9113,19.9191,19.8959,19.9191,135500.0
2015-07-22 15:10:00,25.73,25.73,25.71,25.73,179240.0,19.9113,19.9113,19.8959,19.9113,179240.0
2015-07-22 15:20:00,25.72,25.72,25.68,25.71,250128.0,19.9036,19.9036,19.8726,19.8959,250128.0
2015-07-22 15:30:00,25.71,25.71,25.68,25.68,282500.0,19.8959,19.8959,19.8726,19.8726,282500.0
2015-07-22 15:40:00,25.68,25.68,25.64,25.66,310952.0,19.8726,19.8726,19.8417,19.8572,310952.0
2015-07-22 15:50:00,25.66,25.71,25.64,25.7,730544.0,19.8572,19.8959,19.8417,19.8881,730544.0
2015-07-23 09:30:00,25.7,25.71,25.35,25.41,337868.0,19.8881,19.8959,19.6173,19.6637,337868.0
2015-07-23 09:40:00,25.41,25.46,25.37,25.37,73012.0,19.6637,19.7024,19.6328,19.6328,73012.0
2015-07-23 09:50:00,25.36,25.4,25.32,25.4,184632.0,19.625,19.656,19.5941,19.656,184632.0
2015-07-23 10:00:00,25.4,25.41,25.33,25.38,145676.0,19.656,19.6637,19.6018,19.6405,145676.0
2015-07-23 10:10:00,25.38,25.39,25.35,25.36,126060.0,19.6405,19.6482,19.6173,19.625,126060.0
2015-07-23 10:20:00,25.36,25.37,25.31,25.36,128812.0,19.625,19.6328,19.5863,19.625,128812.0
2015-07-23 10:30:00,25.38,25.4,25.35,25.36,193328.0,19.6405,19.656,19.6173,19.625,193328.0
2015-07-23 10:40:00,25.36,25.43,25.36,25.4,113816.0,19.625,19.6792,19.625,19.656,113816.0
2015-07-23 10:50:00,25.4,25.43,25.4,25.4,134584.0,19.656,19.6792,19.656,19.656,134584.0
2015-07-23 11:00:00,25.41,25.42,25.39,25.41,99736.0,19.6637,19.6714,19.6482,19.6637,99736.0
2015-07-23 11:10:00,25.41,25.42,25.38,25.42,75792.0,19.6637,19.6714,19.6405,19.6714,75792.0
2015-07-23 11:20:00,25.42,25.42,25.38,25.4,109264.0,19.6714,19.6714,19.6405,19.656,109264.0
2015-07-23 11:30:00,25.39,25.42,25.34,25.37,101676.0,19.6482,19.6714,19.6095,19.6328,101676.0
2015-07-23 11:40:00,25.36,25.37,25.34,25.35,101144.0,19.625,19.6328,19.6095,19.6173,101144.0
2015-07-23 11:50:00,25.34,25.38,25.34,25.35,93312.0,19.6095,19.6405,19.6095,19.6173,93312.0
2015-07-23 12:00:00,25.36,25.36,25.33,25.34,94028.0,19.625,19.625,19.6018,19.6095,94028.0
2015-07-23 12:10:00,25.34,25.35,25.31,25.33,139512.0,19.6095,19.6173,19.5863,19.6018,139512.0
2015-07-23 12:20:00,25.33,25.36,25.33,25.35,67364.0,19.6018,19.625,19.6018,19.6173,67364.0
2015-07-23 12:30:00,25.35,25.39,25.35,25.37,67736.0,19.6173,19.6482,19.6173,19.6328,67736.0
2015-07-23 12:40:00,25.38,25.41,25.37,25.4,67468.0,19.6405,19.6637,19.6328,19.656,67468.0
2015-07-23 12:50:00,25.41,25.41,25.37,25.37,74516.0,19.6637,19.6637,19.6328,19.6328,74516.0
2015-07-23 13:00:00,25.37,25.38,25.35,25.36,88704.0,19.6328,19.6405,19.6173,19.625,88704.0
2015-07-23 13:10:00,25.35,25.38,25.33,25.36,84856.0,19.6173,19.6405,19.6018,19.625,84856.0
2015-07-23 13:20:00,25.36,25.37,25.35,25.36,56936.0,19.625,19.6328,19.6173,19.625,56936.0
2015-07-23 13:30:00,25.36,25.41,25.34,25.4,83728.0,19.625,19.6637,19.6095,19.656,83728.0
2015-07-23 13:40:00,25.41,25.43,25.39,25.42,79008.0,19.6637,19.6792,19.6482,19.6714,79008.0
2015-07-23 13:50:00,25.42,25.45,25.41,25.43,93492.0,19.6714,19.6947,19.6637,19.6792,93492.0
2015-07-23 14:00:00,25.44,25.45,25.43,25.44,105196.0,19.6869,19.6947,19.6792,19.6869,105196.0
2015-07-23 14:10:00,25.44,25.45,25.4,25.44,110152.0,19.6869,19.6947,19.656,19.6869,110152.0
2015-07-23 14:20:00,25.44,25.47,25.43,25.47,139500.0,19.6869,19.7101,19.6792,19.7101,139500.0
2015-07-23 14:30:00,25.46,25.48,25.41,25.43,569292.0,19.7024,19.7179,19.6637,19.6792,569292.0
2015-07-23 14:40:00,25.42,25.43,25.38,25.39,164788.0,19.6714,19.6792,19.6405,19.6482,164788.0
2015-07-23 14:50:00,25.4,25.4,25.35,25.4,110196.0,19.656,19.656,19.6173,19.656,110196.0
2015-07-23 15:00:00,25.39,25.42,25.37,25.41,193848.0,19.6482,19.6714,19.6328,19.6637,193848.0
2015-07-23 15:10:00,25.4,25.42,25.38,25.41,149224.0,19.656,19.6714,19.6405,19.6637,149224.0
2015-07-23 15:20:00,25.41,25.43,25.39,25.43,227584.0,19.6637,19.6792,19.6482,19.6792,227584.0
2015-07-23 15:30:00,25.43,25.47,25.42,25.47,187024.0,19.6792,19.7101,19.6714,19.7101,187024.0
2015-07-23 15:40:00,25.47,25.5,25.46,25.49,408648.0,19.7101,19.7334,19.7024,19.7256,408648.0
2015-07-23 15:50:00,25.49,25.52,25.49,25.52,856812.0,19.7256,19.7488,19.7256,19.7488,856812.0
2015-07-24 09:30:00,25.46,25.62,25.44,25.52,264232.0,19.7024,19.8262,19.6869,19.7488,264232.0
2015-07-24 09:40:00,25.51,25.52,25.45,25.47,50636.0,19.7411,19.7488,19.6947,19.7101,50636.0
2015-07-24 09:50:00,25.48,25.53,25.46,25.51,62664.0,19.7179,19.7566,19.7024,19.7411,62664.0
2015-07-24 10:00:00,25.52,25.55,25.5,25.51,104644.0,19.7488,19.772,19.7334,19.7411,104644.0
2015-07-24 10:10:00,25.5,25.6,25.49,25.6,37724.0,19.7334,19.8107,19.7256,19.8107,37724.0
2015-07-24 10:20:00,25.59,25.63,25.58,25.61,58652.0,19.803,19.834,19.7953,19.8185,58652.0
2015-07-24 10:30:00,25.61,25.61,25.56,25.58,47680.0,19.8185,19.8185,19.7798,19.7953,47680.0
2015-07-24 10:40:00,25.58,25.61,25.58,25.6,70800.0,19.7953,19.8185,19.7953,19.8107,70800.0
2015-07-24 10:50:00,25.6,25.65,25.59,25.64,100456.0,19.8107,19.8494,19.803,19.8417,100456.0
2015-07-24 11:00:00,25.64,25.65,25.61,25.62,55428.0,19.8417,19.8494,19.8185,19.8262,55428.0
2015-07-24 11:10:00,25.62,25.67,25.61,25.67,125216.0,19.8262,19.8649,19.8185,19.8649,125216.0
2015-07-24 11:20:00,25.66,25.66,25.6,25.61,93960.0,19.8572,19.8572,19.8107,19.8185,93960.0
2015-07-24 11:30:00,25.62,25.66,25.62,25.63,112192.0,19.8262,19.8572,19.8262,19.834,112192.0
2015-07-24 11:40:00,25.63,25.67,25.63,25.66,73712.0,19.834,19.8649,19.834,19.8572,73712.0
2015-07-24 11:50:00,25.66,25.66,25.62,25.62,46988.0,19.8572,19.8572,19.8262,19.8262,46988.0
2015-07-24 12:00:00,25.62,25.64,25.62,25.64,64216.0,19.8262,19.8417,19.8262,19.8417,64216.0
2015-07-24 12:10:00,25.64,25.65,25.62,25.64,57456.0,19.8417,19.8494,19.8262,19.8417,57456.0
2015-07-24 12:20:00,25.64,25.65,25.62,25.64,47232.0,19.8417,19.8494,19.8262,19.8417,47232.0
2015-07-24 12:30:00,25.64,25.64,25.62,25.63,51728.0,19.8417,19.8417,19.8262,19.834,51728.0
2015-07-24 12:40:00,25.63,25.64,25.61,25.63,92068.0,19.834,19.8417,19.8185,19.834,92068.0
2015-07-24 12:50:00,25.63,25.65,25.62,25.63,55688.0,19.834,19.8494,19.8262,19.834,55688.0
2015-07-24 13:00:00,25.64,25.66,25.64,25.64,44740.0,19.8417,19.8572,19.8417,19.8417,44740.0
2015-07-24 13:10:00,25.65,25.68,25.64,25.67,70140.0,19.8494,19.8726,19.8417,19.8649,70140.0
2015-07-24 13:20:00,25.67,25.7,25.67,25.69,48568.0,19.8649,19.8881,19.8649,19.8804,48568.0
2015-07-24 13:30:00,25.69,25.71,25.67,25.68,43644.0,19.8804,19.8959,19.8649,19.8726,43644.0
2015-07-24 13:40:00,25.68,25.68,25.64,25.66,28544.0,19.8726,19.8726,19.8417,19.8572,28544.0
2015-07-24 13:50:00,25.65,25.65,25.62,25.62,35812.0,19.8494,19.8494,19.8262,19.8262,35812.0
2015-07-24 14:00:00,25.62,25.63,25.6,25.61,45472.0,19.8262,19.834,19.8107,19.8185,45472.0
2015-07-24 14:10:00,25.61,25.63,25.6,25.62,42956.0,19.8185,19.834,19.8107,19.8262,42956.0
2015-07-24 14:20:00,25.62,25.65,25.61,25.64,50576.0,19.8262,19.8494,19.8185,19.8417,50576.0
2015-07-24 14:30:00,25.64,25.64,25.6,25.6,75580.0,19.8417,19.8417,19.8107,19.8107,75580.0
2015-07-24 14:40:00,25.61,25.61,25.58,25.6,48424.0,19.8185,19.8185,19.7953,19.8107,48424.0
2015-07-24 14:50:00,25.6,25.61,25.57,25.61,50644.0,19.8107,19.8185,19.7875,19.8185,50644.0
2015-07-24 15:00:00,25.61,25.63,25.6,25.61,66560.0,19.8185,19.834,19.8107,19.8185,66560.0
2015-07-24 15:10:00,25.61,25.64,25.61,25.62,273664.0,19.8185,19.8417,19.8185,19.8262,273664.0
2015-07-24 15:20:00,25.62,25.64,25.6,25.6,81820.0,19.8262,19.8417,19.8107,19.8107,81820.0
2015-07-24 15:30:00,25.6,25.61,25.56,25.57,100608.0,19.8107,19.8185,19.7798,19.7875,100608.0
2015-07-24 15:40:00,25.57,25.58,25.54,25.54,216308.0,19.7875,19.7953,19.7643,19.7643,216308.0
2015-07-24 15:50:00,25.54,25.59,25.54,25.58,316504.0,19.7643,19.803,19.7643,19.7953,316504.0
2015-07-27 09:30:00,25.61,25.86,25.61,25.83,208812.0,19.8185,20.0119,19.8185,19.9887,208812.0
2015-07-27 09:40:00,25.8,25.81,25.63,25.67,100048.0,19.9655,19.9732,19.834,19.8649,100048.0
2015-07-27 09:50:00,25.66,25.69,25.6,25.67,71116.0,19.8572,19.8804,19.8107,19.8649,71116.0
2015-07-27 10:00:00,25.67,25.75,25.64,25.73,104640.0,19.8649,19.9268,19.8417,19.9113,104640.0
2015-07-27 10:10:00,25.73,25.81,25.73,25.81,57384.0,19.9113,19.9732,19.9113,19.9732,57384.0
2015-07-27 10:20:00,25.8,25.82,25.78,25.78,69412.0,19.9655,19.981,19.95,19.95,69412.0
2015-07-27 10:30:00,25.8,25.83,25.78,25.81,86184.0,19.9655,19.9887,19.95,19.9732,86184.0
2015-07-27 10:40:00,25.81,25.82,25.79,25.81,70900.0,19.9732,19.981,19.9578,19.9732,70900.0
2015-07-27 10:50:00,25.81,25.86,25.8,25.85,53516.0,19.9732,20.0119,19.9655,20.0042,53516.0
2015-07-27 11:00:00,25.85,25.88,25.84,25.88,126136.0,20.0042,20.0274,19.9965,20.0274,126136.0
2015-07-27 11:10:00,25.88,25.89,25.84,25.88,207556.0,20.0274,20.0352,19.9965,20.0274,207556.0
2015-07-27 11:20:00,25.87,25.88,25.85,25.88,158244.0,20.0197,20.0274,20.0042,20.0274,158244.0
2015-07-27 11:30:00,25.88,25.9,25.87,25.87,137596.0,20.0274,20.0429,20.0197,20.0197,137596.0
2015-07-27 11:40:00,25.86,25.92,25.85,25.9,62336.0,20.0119,20.0584,20.0042,20.0429,62336.0
2015-07-27 11:50:00,25.9,25.92,25.87,25.9,74692.0,20.0429,20.0584,20.0197,20.0429,74692.0
2015-07-27 12:00:00,25.9,25.9,25.86,25.86,79468.0,20.0429,20.0429,20.0119,20.0119,79468.0
2015-07-27 12:10:00,25.86,25.86,25.83,25.84,117828.0,20.0119,20.0119,19.9887,19.9965,117828.0
2015-07-27 12:20:00,25.84,25.84,25.81,25.82,41300.0,19.9965,19.9965,19.9732,19.981,41300.0
2015-07-27 12:30:00,25.83,25.83,25.81,25.83,44444.0,19.9887,19.9887,19.9732,19.9887,44444.0
2015-07-27 12:40:00,25.82,25.83,25.8,25.8,37284.0,19.981,19.9887,19.9655,19.9655,37284.0
2015-07-27 12:50:00,25.8,25.8,25.77,25.79,57788.0,19.9655,19.9655,19.9423,19.9578,57788.0
2015-07-27 13:00:00,25.79,25.85,25.78,25.85,176240.0,19.9578,20.0042,19.95,20.0042,176240.0
2015-07-27 13:10:00,25.85,25.87,25.83,25.85,68404.0,20.0042,20.0197,19.9887,20.0042,68404.0
2015-07-27 13:20:00,25.85,25.85,25.83,25.83,58812.0,20.0042,20.0042,19.9887,19.9887,58812.0
2015-07-27 13:30:00,25.83,25.85,25.83,25.84,91728.0,19.9887,20.0042,19.9887,19.9965,91728.0
2015-07-27 13:40:00,25.84,25.88,25.84,25.86,96152.0,19.9965,20.0274,19.9965,20.0119,96152.0
2015-07-27 13:50:00,25.86,25.89,25.85,25.89,114620.0,20.0119,20.0352,20.0042,20.0352,114620.0
2015-07-27 14:00:00,25.88,25.9,25.87,25.9,75884.0,20.0274,20.0429,20.0197,20.0429,75884.0
2015-07-27 14:10:00,25.9,25.91,25.88,25.91,77616.0,20.0429,20.0506,20.0274,20.0506,77616.0
2015-07-27 14:20:00,25.91,25.91,25.89,25.9,48624.0,20.0506,20.0506,20.0352,20.0429,48624.0
2015-07-27 14:30:00,25.91,25.93,25.9,25.93,120004.0,20.0506,20.0661,20.0429,20.0661,120004.0
2015-07-27 14:40:00,25.94,25.95,25.92,25.93,109956.0,20.0738,20.0816,20.0584,20.0661,109956.0
2015-07-27 14:50:00,25.94,25.97,25.93,25.97,134784.0,20.0738,20.0971,20.0661,20.0971,134784.0
2015-07-27 15:00:00,25.97,25.97,25.89,25.89,221396.0,20.0971,20.0971,20.0352,20.0352,221396.0
2015-07-27 15:10:00,25.89,25.9,25.86,25.87,147008.0,20.0352,20.0429,20.0119,20.0197,147008.0
2015-07-27 15:20:00,25.87,25.88,25.85,25.87,181552.0,20.0197,20.0274,20.0042,20.0197,181552.0
2015-07-27 15:30:00,25.86,25.87,25.84,25.84,190192.0,20.0119,20.0197,19.9965,19.9965,190192.0
2015-07-27 15:40:00,25.84,25.85,25.79,25.83,279692.0,19.9965,20.0042,19.9578,19.9887,279692.0
2015-07-27 15:50:00,25.83,25.88,25.82,25.87,484232.0,19.9887,20.0274,19.981,20.0197,484232.0
2015-07-28 09:30:00,25.86,26.03,25.75,25.96,200860.0,20.0119,20.1435,19.9268,20.0893,200860.0
2015-07-28 09:40:00,25.96,25.97,25.85,25.88,162976.0,20.0893,20.0971,20.0042,20.0274,162976.0
2015-07-28 09:50:00,25.87,25.92,25.83,25.89,110328.0,20.0197,20.0584,19.9887,20.0352,110328.0
2015-07-28 10:00:00,25.9,25.91,25.84,25.89,170200.0,20.0429,20.0506,19.9965,20.0352,170200.0
2015-07-28 10:10:00,25.89,25.93,25.83,25.85,146636.0,20.0352,20.0661,19.9887,20.0042,146636.0
2015-07-28 10:20:00,25.85,25.9,25.82,25.84,111432.0,20.0042,20.0429,19.981,19.9965,111432.0
2015-07-28 10:30:00,25.84,25.88,25.83,25.86,66708.0,19.9965,20.0274,19.9887,20.0119,66708.0
2015-07-28 10:40:00,25.85,25.91,25.84,25.9,89408.0,20.0042,20.0506,19.9965,20.0429,89408.0
2015-07-28 10:50:00,25.89,25.93,25.89,25.9,63636.0,20.0352,20.0661,20.0352,20.0429,63636.0
2015-07-28 11:00:00,25.9,25.95,25.89,25.89,148576.0,20.0429,20.0816,20.0352,20.0352,148576.0
2015-07-28 11:10:00,25.89,25.95,25.89,25.94,127704.0,20.0352,20.0816,20.0352,20.0738,127704.0
2015-07-28 11:20:00,25.94,26.0,25.94,25.98,131148.0,20.0738,20.1203,20.0738,20.1048,131148.0
2015-07-28 11:30:00,25.98,25.99,25.94,25.95,176748.0,20.1048,20.1125,20.0738,20.0816,176748.0
2015-07-28 11:40:00,25.96,25.99,25.93,25.97,231672.0,20.0893,20.1125,20.0661,20.0971,231672.0
2015-07-28 11:50:00,25.97,26.0,25.95,25.99,67356.0,20.0971,20.1203,20.0816,20.1125,67356.0
2015-07-28 12:00:00,25.98,26.0,25.97,25.99,95404.0,20.1048,20.1203,20.0971,20.1125,95404.0
2015-07-28 12:10:00,26.0,26.02,25.99,26.01,111156.0,20.1203,20.1358,20.1125,20.128,111156.0
2015-07-28 12:20:00,26.0,26.0,25.99,25.99,64680.0,20.1203,20.1203,20.1125,20.1125,64680.0
2015-07-28 12:30:00,25.99,26.01,25.97,25.98,89200.0,20.1125,20.128,20.0971,20.1048,89200.0
2015-07-28 12:40:00,25.98,26.02,25.97,26.02,29120.0,20.1048,20.1358,20.0971,20.1358,29120.0
2015-07-28 12:50:00,26.03,26.05,26.02,26.04,55892.0,20.1435,20.159,20.1358,20.1512,55892.0
2015-07-28 13:00:00,26.05,26.05,26.03,26.05,54644.0,20.159,20.159,20.1435,20.159,54644.0
2015-07-28 13:10:00,26.05,26.05,26.02,26.02,56080.0,20.159,20.159,20.1358,20.1358,56080.0
2015-07-28 13:20:00,26.02,26.06,26.02,26.05,47696.0,20.1358,20.1667,20.1358,20.159,47696.0
2015-07-28 13:30:00,26.04,26.05,26.03,26.05,59772.0,20.1512,20.159,20.1435,20.159,59772.0
2015-07-28 13:40:00,26.05,26.05,26.02,26.04,67532.0,20.159,20.159,20.1358,20.1512,67532.0
2015-07-28 13:50:00,26.04,26.04,25.99,25.99,681748.0,20.1512,20.1512,20.1125,20.1125,681748.0
2015-07-28 14:00:00,25.99,26.0,25.98,25.98,121624.0,20.1125,20.1203,20.1048,20.1048,121624.0
2015-07-28 14:10:00,25.97,26.02,25.97,26.01,279148.0,20.0971,20.1358,20.0971,20.128,279148.0
2015-07-28 14:20:00,26.0,26.03,26.0,26.02,90788.0,20.1203,20.1435,20.1203,20.1358,90788.0
2015-07-28 14:30:00,26.02,26.03,26.01,26.03,178968.0,20.1358,20.1435,20.128,20.1435,178968.0
2015-07-28 14:40:00,26.02,26.04,26.02,26.04,88032.0,20.1358,20.1512,20.1358,20.1512,88032.0
2015-07-28 14:50:00,26.04,26.05,26.03,26.05,155072.0,20.1512,20.159,20.1435,20.159,155072.0
2015-07-28 15:00:00,26.04,26.05,26.03,26.05,104472.0,20.1512,20.159,20.1435,20.159,104472.0
2015-07-28 15:10:00,26.05,26.06,26.03,26.05,89912.0,20.159,20.1667,20.1435,20.159,89912.0
2015-07-28 15:20:00,26.05,26.07,26.04,26.05,117364.0,20.159,20.1745,20.1512,20.159,117364.0
2015-07-28 15:30:00,26.05,26.07,26.04,26.06,163788.0,20.159,20.1745,20.1512,20.1667,163788.0
2015-07-28 15:40:00,26.06,26.07,26.03,26.05,277816.0,20.1667,20.1745,20.1435,20.159,277816.0
2015-07-28 15:50:00,26.05,26.05,26.01,26.03,361800.0,20.159,20.159,20.128,20.1435,361800.0
2015-07-29 09:30:00,25.93,25.99,25.76,25.95,298500.0,20.0661,20.1125,19.9346,20.0816,298500.0
2015-07-29 09:40:00,25.95,26.07,25.91,26.04,216400.0,20.0816,20.1745,20.0506,20.1512,216400.0
2015-07-29 09:50:00,26.02,26.11,26.02,26.07,272240.0,20.1358,20.2054,20.1358,20.1745,272240.0
2015-07-29 10:00:00,26.07,26.11,26.05,26.08,139012.0,20.1745,20.2054,20.159,20.1822,139012.0
2015-07-29 10:10:00,26.08,26.1,26.05,26.06,311120.0,20.1822,20.1977,20.159,20.1667,311120.0
2015-07-29 10:20:00,26.07,26.09,26.04,26.07,412180.0,20.1745,20.1899,20.1512,20.1745,412180.0
2015-07-29 10:30:00,26.07,26.09,25.99,26.01,876132.0,20.1745,20.1899,20.1125,20.128,876132.0
2015-07-29 10:40:00,26.01,26.07,26.01,26.01,150816.0,20.128,20.1745,20.128,20.128,150816.0
2015-07-29 10:50:00,26.0,26.02,25.99,25.99,207832.0,20.1203,20.1358,20.1125,20.1125,207832.0
2015-07-29 11:00:00,25.99,26.02,25.98,26.02,191376.0,20.1125,20.1358,20.1048,20.1358,191376.0
2015-07-29 11:10:00,26.02,26.04,25.95,25.95,656532.0,20.1358,20.1512,20.0816,20.0816,656532.0
2015-07-29 11:20:00,25.95,25.98,25.94,25.96,175220.0,20.0816,20.1048,20.0738,20.0893,175220.0
2015-07-29 11:30:00,25.97,25.97,25.95,25.96,95192.0,20.0971,20.0971,20.0816,20.0893,95192.0
2015-07-29 11:40:00,25.96,25.98,25.93,25.98,78408.0,20.0893,20.1048,20.0661,20.1048,78408.0
2015-07-29 11:50:00,25.98,25.99,25.97,25.99,52416.0,20.1048,20.1125,20.0971,20.1125,52416.0
2015-07-29 12:00:00,25.98,25.98,25.93,25.93,140624.0,20.1048,20.1048,20.0661,20.0661,140624.0
2015-07-29 12:10:00,25.93,26.0,25.92,26.0,63556.0,20.0661,20.1203,20.0584,20.1203,63556.0
2015-07-29 12:20:00,26.0,26.02,26.0,26.0,40488.0,20.1203,20.1358,20.1203,20.1203,40488.0
2015-07-29 12:30:00,26.0,26.02,26.0,26.0,179424.0,20.1203,20.1358,20.1203,20.1203,179424.0
2015-07-29 12:40:00,26.0,26.03,26.0,26.03,255508.0,20.1203,20.1435,20.1203,20.1435,255508.0
2015-07-29 12:50:00,26.02,26.04,26.0,26.02,260212.0,20.1358,20.1512,20.1203,20.1358,260212.0
2015-07-29 13:00:00,26.02,26.02,25.99,26.0,176288.0,20.1358,20.1358,20.1125,20.1203,176288.0
2015-07-29 13:10:00,26.0,26.01,26.0,26.0,171208.0,20.1203,20.128,20.1203,20.1203,171208.0
2015-07-29 13:20:00,26.0,26.02,25.99,26.02,88704.0,20.1203,20.1358,20.1125,20.1358,88704.0
2015-07-29 13:30:00,26.02,26.04,26.02,26.03,66112.0,20.1358,20.1512,20.1358,20.1435,66112.0
2015-07-29 13:40:00,26.02,26.05,26.02,26.04,83612.0,20.1358,20.159,20.1358,20.1512,83612.0
2015-07-29 13:50:00,26.03,26.04,26.02,26.03,119792.0,20.1435,20.1512,20.1358,20.1435,119792.0
2015-07-29 14:00:00,26.03,26.15,26.02,26.08,106360.0,20.1435,20.2364,20.1358,20.1822,106360.0
2015-07-29 14:10:00,26.07,26.13,26.06,26.13,54080.0,20.1745,20.2209,20.1667,20.2209,54080.0
2015-07-29 14:20:00,26.13,26.14,26.09,26.11,65444.0,20.2209,20.2286,20.1899,20.2054,65444.0
2015-07-29 14:30:00,26.11,26.11,26.08,26.08,52944.0,20.2054,20.2054,20.1822,20.1822,52944.0
2015-07-29 14:40:00,26.08,26.1,26.07,26.1,184632.0,20.1822,20.1977,20.1745,20.1977,184632.0
2015-07-29 14:50:00,26.11,26.17,26.1,26.15,77420.0,20.2054,20.2518,20.1977,20.2364,77420.0
2015-07-29 15:00:00,26.15,26.16,26.11,26.11,98652.0,20.2364,20.2441,20.2054,20.2054,98652.0
2015-07-29 15:10:00,26.11,26.14,26.11,26.12,69220.0,20.2054,20.2286,20.2054,20.2131,69220.0
2015-07-29 15:20:00,26.12,26.14,26.12,26.13,119676.0,20.2131,20.2286,20.2131,20.2209,119676.0
2015-07-29 15:30:00,26.13,26.14,26.1,26.11,127044.0,20.2209,20.2286,20.1977,20.2054,127044.0
2015-07-29 15:40:00,26.11,26.14,26.11,26.13,129268.0,20.2054,20.2286,20.2054,20.2209,129268.0
2015-07-29 15:50:00,26.13,26.17,26.12,26.15,269032.0,20.2209,20.2518,20.2131,20.2364,269032.0
2015-07-30 09:30:00,26.06,26.13,25.99,26.12,129140.0,20.1667,20.2209,20.1125,20.2131,129140.0
2015-07-30 09:40:00,26.13,26.22,26.09,26.22,96504.0,20.2209,20.2905,20.1899,20.2905,96504.0
2015-07-30 09:50:00,26.22,26.32,26.21,26.25,254412.0,20.2905,20.3679,20.2828,20.3137,254412.0
2015-07-30 10:00:00,26.24,26.28,26.23,26.28,67884.0,20.306,20.337,20.2983,20.337,67884.0
2015-07-30 10:10:00,26.26,26.3,26.25,26.28,98364.0,20.3215,20.3524,20.3137,20.337,98364.0
2015-07-30 10:20:00,26.29,26.29,26.23,26.25,153200.0,20.3447,20.3447,20.2983,20.3137,153200.0
2015-07-30 10:30:00,26.25,26.25,26.18,26.18,253336.0,20.3137,20.3137,20.2596,20.2596,253336.0
2015-07-30 10:40:00,26.17,26.18,26.12,26.15,147548.0,20.2518,20.2596,20.2131,20.2364,147548.0
2015-07-30 10:50:00,26.15,26.19,26.14,26.18,133504.0,20.2364,20.2673,20.2286,20.2596,133504.0
2015-07-30 11:00:00,26.18,26.22,26.15,26.21,236044.0,20.2596,20.2905,20.2364,20.2828,236044.0
2015-07-30 11:10:00,26.21,26.26,26.19,26.23,568032.0,20.2828,20.3215,20.2673,20.2983,568032.0
2015-07-30 11:20:00,26.23,26.33,26.23,26.31,117444.0,20.2983,20.3757,20.2983,20.3602,117444.0
2015-07-30 11:30:00,26.3,26.3,26.24,26.27,60068.0,20.3524,20.3524,20.306,20.3292,60068.0
2015-07-30 11:40:00,26.27,26.32,26.27,26.32,44228.0,20.3292,20.3679,20.3292,20.3679,44228.0
2015-07-30 11:50:00,26.32,26.32,26.26,26.28,130888.0,20.3679,20.3679,20.3215,20.337,130888.0
2015-07-30 12:00:00,26.29,26.32,26.28,26.31,56276.0,20.3447,20.3679,20.337,20.3602,56276.0
2015-07-30 12:10:00,26.31,26.32,26.28,26.3,287668.0,20.3602,20.3679,20.337,20.3524,287668.0
2015-07-30 12:20:00,26.29,26.31,26.28,26.28,428956.0,20.3447,20.3602,20.337,20.337,428956.0
2015-07-30 12:30:00,26.28,26.28,26.25,26.25,158464.0,20.337,20.337,20.3137,20.3137,158464.0
2015-07-30 12:40:00,26.25,26.26,26.23,26.23,56796.0,20.3137,20.3215,20.2983,20.2983,56796.0
2015-07-30 12:50:00,26.23,26.23,26.17,26.18,69872.0,20.2983,20.2983,20.2518,20.2596,69872.0
2015-07-30 13:00:00,26.18,26.21,26.18,26.2,69072.0,20.2596,20.2828,20.2596,20.2751,69072.0
2015-07-30 13:10:00,26.2,26.2,26.18,26.18,60836.0,20.2751,20.2751,20.2596,20.2596,60836.0
2015-07-30 13:20:00,26.18,26.19,26.17,26.19,95148.0,20.2596,20.2673,20.2518,20.2673,95148.0
2015-07-30 13:30:00,26.18,26.2,26.17,26.2,78924.0,20.2596,20.2751,20.2518,20.2751,78924.0
2015-07-30 13:40:00,26.2,26.23,26.19,26.22,69896.0,20.2751,20.2983,20.2673,20.2905,69896.0
2015-07-30 13:50:00,26.22,26.25,26.21,26.24,81008.0,20.2905,20.3137,20.2828,20.306,81008.0
2015-07-30 14:00:00,26.24,26.24,26.19,26.19,68676.0,20.306,20.306,20.2673,20.2673,68676.0
2015-07-30 14:10:00,26.19,26.23,26.18,26.2,60952.0,20.2673,20.2983,20.2596,20.2751,60952.0
2015-07-30 14:20:00,26.21,26.21,26.19,26.2,56492.0,20.2828,20.2828,20.2673,20.2751,56492.0
2015-07-30 14:30:00,26.21,26.21,26.18,26.18,67992.0,20.2828,20.2828,20.2596,20.2596,67992.0
2015-07-30 14:40:00,26.18,26.21,26.18,26.2,93140.0,20.2596,20.2828,20.2596,20.2751,93140.0
2015-07-30 14:50:00,26.19,26.19,26.16,26.17,112388.0,20.2673,20.2673,20.2441,20.2518,112388.0
2015-07-30 15:00:00,26.17,26.18,26.15,26.18,153012.0,20.2518,20.2596,20.2364,20.2596,153012.0
2015-07-30 15:10:00,26.18,26.2,26.17,26.2,114844.0,20.2596,20.2751,20.2518,20.2751,114844.0
2015-07-30 15:20:00,26.2,26.22,26.2,26.22,140200.0,20.2751,20.2905,20.2751,20.2905,140200.0
2015-07-30 15:30:00,26.22,26.25,26.22,26.24,167148.0,20.2905,20.3137,20.2905,20.306,167148.0
2015-07-30 15:40:00,26.24,26.25,26.21,26.23,260660.0,20.306,20.3137,20.2828,20.2983,260660.0
2015-07-30 15:50:00,26.23,26.25,26.23,26.23,510316.0,20.2983,20.3137,20.2983,20.2983,510316.0
2015-07-31 09:30:00,26.38,26.58,26.37,26.39,197432.0,20.4143,20.5691,20.4066,20.4221,197432.0
2015-07-31 09:40:00,26.43,26.44,26.34,26.36,244696.0,20.453,20.4608,20.3834,20.3989,244696.0
2015-07-31 09:50:00,26.36,26.41,26.33,26.38,271408.0,20.3989,20.4376,20.3757,20.4143,271408.0
2015-07-31 10:00:00,26.4,26.4,26.34,26.36,306500.0,20.4298,20.4298,20.3834,20.3989,306500.0
2015-07-31 10:10:00,26.36,26.39,26.34,26.34,248616.0,20.3989,20.4221,20.3834,20.3834,248616.0
2015-07-31 10:20:00,26.34,26.4,26.34,26.39,454520.0,20.3834,20.4298,20.3834,20.4221,454520.0
2015-07-31 10:30:00,26.39,26.4,26.37,26.38,144336.0,20.4221,20.4298,20.4066,20.4143,144336.0
2015-07-31 10:40:00,26.38,26.41,26.38,26.4,216476.0,20.4143,20.4376,20.4143,20.4298,216476.0
2015-07-31 10:50:00,26.4,26.42,26.36,26.37,175848.0,20.4298,20.4453,20.3989,20.4066,175848.0
2015-07-31 11:00:00,26.37,26.4,26.35,26.39,240952.0,20.4066,20.4298,20.3911,20.4221,240952.0
2015-07-31 11:10:00,26.38,26.39,26.38,26.38,154132.0,20.4143,20.4221,20.4143,20.4143,154132.0
2015-07-31 11:20:00,26.38,26.38,26.36,26.38,280224.0,20.4143,20.4143,20.3989,20.4143,280224.0
2015-07-31 11:30:00,26.38,26.39,26.36,26.36,160952.0,20.4143,20.4221,20.3989,20.3989,160952.0
2015-07-31 11:40:00,26.36,26.37,26.36,26.37,260732.0,20.3989,20.4066,20.3989,20.4066,260732.0
2015-07-31 11:50:00,26.36,26.38,26.33,26.33,246148.0,20.3989,20.4143,20.3757,20.3757,246148.0
2015-07-31 12:00:00,26.33,26.34,26.31,26.32,109116.0,20.3757,20.3834,20.3602,20.3679,109116.0
2015-07-31 12:10:00,26.33,26.33,26.3,26.3,76656.0,20.3757,20.3757,20.3524,20.3524,76656.0
2015-07-31 12:20:00,26.3,26.35,26.29,26.34,334764.0,20.3524,20.3911,20.3447,20.3834,334764.0
2015-07-31 12:30:00,26.35,26.35,26.33,26.34,62588.0,20.3911,20.3911,20.3757,20.3834,62588.0
2015-07-31 12:40:00,26.34,26.36,26.33,26.34,49484.0,20.3834,20.3989,20.3757,20.3834,49484.0
2015-07-31 12:50:00,26.33,26.34,26.32,26.33,76724.0,20.3757,20.3834,20.3679,20.3757,76724.0
2015-07-31 13:00:00,26.33,26.36,26.33,26.36,241432.0,20.3757,20.3989,20.3757,20.3989,241432.0
2015-07-31 13:10:00,26.36,26.36,26.33,26.34,72248.0,20.3989,20.3989,20.3757,20.3834,72248.0
2015-07-31 13:20:00,26.34,26.35,26.33,26.33,71252.0,20.3834,20.3911,20.3757,20.3757,71252.0
2015-07-31 13:30:00,26.33,26.34,26.32,26.34,130248.0,20.3757,20.3834,20.3679,20.3834,130248.0
2015-07-31 13:40:00,26.34,26.35,26.33,26.33,99740.0,20.3834,20.3911,20.3757,20.3757,99740.0
2015-07-31 13:50:00,26.33,26.34,26.33,26.33,83420.0,20.3757,20.3834,20.3757,20.3757,83420.0
2015-07-31 14:00:00,26.33,26.33,26.3,26.31,158920.0,20.3757,20.3757,20.3524,20.3602,158920.0
2015-07-31 14:10:00,26.31,26.31,26.3,26.31,194472.0,20.3602,20.3602,20.3524,20.3602,194472.0
2015-07-31 14:20:00,26.31,26.32,26.29,26.31,158760.0,20.3602,20.3679,20.3447,20.3602,158760.0
2015-07-31 14:30:00,26.31,26.33,26.31,26.32,118512.0,20.3602,20.3757,20.3602,20.3679,118512.0
2015-07-31 14:40:00,26.32,26.32,26.29,26.31,295864.0,20.3679,20.3679,20.3447,20.3602,295864.0
2015-07-31 14:50:00,26.31,26.31,26.3,26.3,181580.0,20.3602,20.3602,20.3524,20.3524,181580.0
2015-07-31 15:00:00,26.31,26.32,26.3,26.31,268684.0,20.3602,20.3679,20.3524,20.3602,268684.0
2015-07-31 15:10:00,26.31,26.31,26.3,26.31,248776.0,20.3602,20.3602,20.3524,20.3602,248776.0
2015-07-31 15:20:00,26.31,26.32,26.29,26.3,189668.0,20.3602,20.3679,20.3447,20.3524,189668.0
2015-07-31 15:30:00,26.3,26.31,26.3,26.31,284140.0,20.3524,20.3602,20.3524,20.3602,284140.0
2015-07-31 15:40:00,26.31,26.33,26.27,26.27,388752.0,20.3602,20.3757,20.3292,20.3292,388752.0
2015-07-31 15:50:00,26.28,26.32,26.27,26.31,695088.0,20.337,20.3679,20.3292,20.3602,695088.0
2015-08-03 09:30:00,27.12,27.23,26.64,27.05,721584.0,20.987,21.0721,20.6155,20.9328,721584.0
2015-08-03 09:40:00,27.06,27.19,26.97,27.17,1015668.0,20.9406,21.0412,20.8709,21.0257,1015668.0
2015-08-03 09:50:00,27.17,27.26,27.16,27.25,1131428.0,21.0257,21.0953,21.018,21.0876,1131428.0
2015-08-03 10:00:00,27.25,27.33,27.24,27.28,1341296.0,21.0876,21.1495,21.0799,21.1108,1341296.0
2015-08-03 10:10:00,27.28,27.31,27.15,27.15,711500.0,21.1108,21.134,21.0102,21.0102,711500.0
2015-08-03 10:20:00,27.16,27.18,27.07,27.13,1002048.0,21.018,21.0334,20.9483,20.9947,1002048.0
2015-08-03 10:30:00,27.13,27.17,27.1,27.11,582436.0,20.9947,21.0257,20.9715,20.9793,582436.0
2015-08-03 10:40:00,27.11,27.13,27.02,27.05,331584.0,20.9793,20.9947,20.9096,20.9328,331584.0
2015-08-03 10:50:00,27.03,27.06,26.98,27.06,530700.0,20.9174,20.9406,20.8787,20.9406,530700.0
2015-08-03 11:00:00,27.06,27.08,27.04,27.05,240192.0,20.9406,20.956,20.9251,20.9328,240192.0
2015-08-03 11:10:00,27.05,27.07,27.03,27.04,359184.0,20.9328,20.9483,20.9174,20.9251,359184.0
2015-08-03 11:20:00,27.04,27.07,27.01,27.02,194780.0,20.9251,20.9483,20.9019,20.9096,194780.0
2015-08-03 11:30:00,27.02,27.03,26.93,26.96,349404.0,20.9096,20.9174,20.84,20.8632,349404.0
2015-08-03 11:40:00,26.96,27.03,26.95,27.03,254040.0,20.8632,20.9174,20.8554,20.9174,254040.0
2015-08-03 11:50:00,27.03,27.04,26.98,27.0,120132.0,20.9174,20.9251,20.8787,20.8941,120132.0
2015-08-03 12:00:00,27.0,27.05,26.99,27.01,399400.0,20.8941,20.9328,20.8864,20.9019,399400.0
2015-08-03 12:10:00,27.01,27.03,27.0,27.03,175804.0,20.9019,20.9174,20.8941,20.9174,175804.0
2015-08-03 12:20:00,27.03,27.06,27.02,27.06,376012.0,20.9174,20.9406,20.9096,20.9406,376012.0
2015-08-03 12:30:00,27.06,27.06,27.01,27.01,130216.0,20.9406,20.9406,20.9019,20.9019,130216.0
2015-08-03 12:40:00,27.01,27.05,27.0,27.01,160640.0,20.9019,20.9328,20.8941,20.9019,160640.0
2015-08-03 12:50:00,27.01,27.04,27.0,27.03,330084.0,20.9019,20.9251,20.8941,20.9174,330084.0
2015-08-03 13:00:00,27.03,27.06,27.02,27.03,384352.0,20.9174,20.9406,20.9096,20.9174,384352.0
2015-08-03 13:10:00,27.04,27.11,27.04,27.07,176440.0,20.9251,20.9793,20.9251,20.9483,176440.0
2015-08-03 13:20:00,27.07,27.09,27.05,27.07,176864.0,20.9483,20.9638,20.9328,20.9483,176864.0
2015-08-03 13:30:00,27.07,27.07,27.03,27.05,178408.0,20.9483,20.9483,20.9174,20.9328,178408.0
2015-08-03 13:40:00,27.05,27.05,27.0,27.02,101916.0,20.9328,20.9328,20.8941,20.9096,101916.0
2015-08-03 13:50:00,27.03,27.03,27.0,27.01,97372.0,20.9174,20.9174,20.8941,20.9019,97372.0
2015-08-03 14:00:00,27.01,27.01,26.9,26.92,130044.0,20.9019,20.9019,20.8168,20.8322,130044.0
2015-08-03 14:10:00,26.93,26.93,26.85,26.85,238236.0,20.84,20.84,20.7781,20.7781,238236.0
2015-08-03 14:20:00,26.85,26.86,26.83,26.85,236260.0,20.7781,20.7858,20.7626,20.7781,236260.0
2015-08-03 14:30:00,26.85,26.86,26.81,26.83,230172.0,20.7781,20.7858,20.7471,20.7626,230172.0
2015-08-03 14:40:00,26.83,26.85,26.79,26.8,168292.0,20.7626,20.7781,20.7316,20.7394,168292.0
2015-08-03 14:50:00,26.79,26.81,26.79,26.8,278208.0,20.7316,20.7471,20.7316,20.7394,278208.0
2015-08-03 15:00:00,26.8,26.8,26.73,26.74,209528.0,20.7394,20.7394,20.6852,20.6929,209528.0
2015-08-03 15:10:00,26.73,26.75,26.66,26.68,323828.0,20.6852,20.7007,20.631,20.6465,323828.0
2015-08-03 15:20:00,26.68,26.75,26.67,26.75,236848.0,20.6465,20.7007,20.6388,20.7007,236848.0
2015-08-03 15:30:00,26.75,26.85,26.74,26.84,364912.0,20.7007,20.7781,20.6929,20.7703,364912.0
2015-08-03 15:40:00,26.85,26.89,26.83,26.84,518032.0,20.7781,20.809,20.7626,20.7703,518032.0
2015-08-03 15:50:00,26.84,26.93,26.84,26.92,1112832.0,20.7703,20.84,20.7703,20.8322,1112832.0
2015-08-04 09:30:00,26.93,27.0,26.78,26.8,278480.0,20.84,20.8941,20.7239,20.7394,278480.0
2015-08-04 09:40:00,26.79,26.82,26.68,26.68,205944.0,20.7316,20.7548,20.6465,20.6465,205944.0
2015-08-04 09:50:00,26.68,26.76,26.67,26.75,255872.0,20.6465,20.7084,20.6388,20.7007,255872.0
2015-08-04 10:00:00,26.73,26.76,26.65,26.68,433936.0,20.6852,20.7084,20.6233,20.6465,433936.0
2015-08-04 10:10:00,26.68,26.69,26.64,26.68,178992.0,20.6465,20.6542,20.6155,20.6465,178992.0
2015-08-04 10:20:00,26.68,26.69,26.63,26.68,254788.0,20.6465,20.6542,20.6078,20.6465,254788.0
2015-08-04 10:30:00,26.68,26.75,26.68,26.75,500148.0,20.6465,20.7007,20.6465,20.7007,500148.0
2015-08-04 10:40:00,26.75,26.78,26.74,26.77,615372.0,20.7007,20.7239,20.6929,20.7161,615372.0
2015-08-04 10:50:00,26.77,26.79,26.75,26.76,257308.0,20.7161,20.7316,20.7007,20.7084,257308.0
2015-08-04 11:00:00,26.76,26.76,26.7,26.71,227992.0,20.7084,20.7084,20.662,20.6697,227992.0
2015-08-04 11:10:00,26.71,26.76,26.7,26.75,214148.0,20.6697,20.7084,20.662,20.7007,214148.0
2015-08-04 11:20:00,26.75,26.75,26.72,26.73,139272.0,20.7007,20.7007,20.6775,20.6852,139272.0
2015-08-04 11:30:00,26.74,26.75,26.73,26.74,127208.0,20.6929,20.7007,20.6852,20.6929,127208.0
2015-08-04 11:40:00,26.75,26.75,26.74,26.75,117540.0,20.7007,20.7007,20.6929,20.7007,117540.0
2015-08-04 11:50:00,26.75,26.76,26.74,26.75,145772.0,20.7007,20.7084,20.6929,20.7007,145772.0
2015-08-04 12:00:00,26.75,26.76,26.74,26.75,123220.0,20.7007,20.7084,20.6929,20.7007,123220.0
2015-08-04 12:10:00,26.75,26.77,26.73,26.73,240432.0,20.7007,20.7161,20.6852,20.6852,240432.0
2015-08-04 12:20:00,26.73,26.73,26.69,26.7,155820.0,20.6852,20.6852,20.6542,20.662,155820.0
2015-08-04 12:30:00,26.7,26.75,26.69,26.75,116484.0,20.662,20.7007,20.6542,20.7007,116484.0
2015-08-04 12:40:00,26.75,26.76,26.74,26.74,76964.0,20.7007,20.7084,20.6929,20.6929,76964.0
2015-08-04 12:50:00,26.74,26.76,26.73,26.74,50176.0,20.6929,20.7084,20.6852,20.6929,50176.0
2015-08-04 13:00:00,26.73,26.74,26.72,26.73,63840.0,20.6852,20.6929,20.6775,20.6852,63840.0
2015-08-04 13:10:00,26.73,26.74,26.72,26.74,62000.0,20.6852,20.6929,20.6775,20.6929,62000.0
2015-08-04 13:20:00,26.74,26.76,26.73,26.74,79948.0,20.6929,20.7084,20.6852,20.6929,79948.0
2015-08-04 13:30:00,26.74,26.75,26.72,26.74,182592.0,20.6929,20.7007,20.6775,20.6929,182592.0
2015-08-04 13:40:00,26.74,26.75,26.7,26.7,122160.0,20.6929,20.7007,20.662,20.662,122160.0
2015-08-04 13:50:00,26.7,26.71,26.69,26.69,163788.0,20.662,20.6697,20.6542,20.6542,163788.0
2015-08-04 14:00:00,26.68,26.72,26.68,26.68,188676.0,20.6465,20.6775,20.6465,20.6465,188676.0
2015-08-04 14:10:00,26.68,26.68,26.62,26.63,133668.0,20.6465,20.6465,20.6001,20.6078,133668.0
2015-08-04 14:20:00,26.64,26.66,26.62,26.64,256184.0,20.6155,20.631,20.6001,20.6155,256184.0
2015-08-04 14:30:00,26.64,26.66,26.64,26.65,224272.0,20.6155,20.631,20.6155,20.6233,224272.0
2015-08-04 14:40:00,26.65,26.65,26.63,26.65,371012.0,20.6233,20.6233,20.6078,20.6233,371012.0
2015-08-04 14:50:00,26.65,26.68,26.65,26.67,272168.0,20.6233,20.6465,20.6233,20.6388,272168.0
2015-08-04 15:00:00,26.67,26.67,26.65,26.66,662320.0,20.6388,20.6388,20.6233,20.631,662320.0
2015-08-04 15:10:00,26.66,26.67,26.62,26.64,493712.0,20.631,20.6388,20.6001,20.6155,493712.0
2015-08-04 15:20:00,26.64,26.65,26.61,26.62,387992.0,20.6155,20.6233,20.5923,20.6001,387992.0
2015-08-04 15:30:00,26.62,26.64,26.62,26.62,423444.0,20.6001,20.6155,20.6001,20.6001,423444.0
2015-08-04 15:40:00,26.62,26.64,26.61,26.63,773072.0,20.6001,20.6155,20.5923,20.6078,773072.0
2015-08-04 15:50:00,26.63,26.63,26.6,26.62,1008128.0,20.6078,20.6078,20.5846,20.6001,1008128.0
2015-08-05 09:30:00,26.7,26.79,26.67,26.68,174684.0,20.662,20.7316,20.6388,20.6465,174684.0
2015-08-05 09:40:00,26.69,26.76,26.68,26.75,121832.0,20.6542,20.7084,20.6465,20.7007,121832.0
2015-08-05 09:50:00,26.74,26.75,26.69,26.71,142092.0,20.6929,20.7007,20.6542,20.6697,142092.0
2015-08-05 10:00:00,26.71,26.72,26.64,26.67,169052.0,20.6697,20.6775,20.6155,20.6388,169052.0
2015-08-05 10:10:00,26.67,26.7,26.65,26.69,147344.0,20.6388,20.662,20.6233,20.6542,147344.0
2015-08-05 10:20:00,26.7,26.7,26.64,26.67,83060.0,20.662,20.662,20.6155,20.6388,83060.0
2015-08-05 10:30:00,26.67,26.67,26.58,26.6,134580.0,20.6388,20.6388,20.5691,20.5846,134580.0
2015-08-05 10:40:00,26.61,26.64,26.58,26.64,96256.0,20.5923,20.6155,20.5691,20.6155,96256.0
2015-08-05 10:50:00,26.64,26.67,26.62,26.67,87728.0,20.6155,20.6388,20.6001,20.6388,87728.0
2015-08-05 11:00:00,26.67,26.72,26.67,26.72,315588.0,20.6388,20.6775,20.6388,20.6775,315588.0
2015-08-05 11:10:00,26.71,26.75,26.71,26.74,107152.0,20.6697,20.7007,20.6697,20.6929,107152.0
2015-08-05 11:20:00,26.74,26.75,26.71,26.73,97116.0,20.6929,20.7007,20.6697,20.6852,97116.0
2015-08-05 11:30:00,26.72,26.74,26.68,26.68,114816.0,20.6775,20.6929,20.6465,20.6465,114816.0
2015-08-05 11:40:00,26.68,26.69,26.65,26.66,110792.0,20.6465,20.6542,20.6233,20.631,110792.0
2015-08-05 11:50:00,26.66,26.67,26.64,26.66,126488.0,20.631,20.6388,20.6155,20.631,126488.0
2015-08-05 12:00:00,26.66,26.66,26.64,26.66,94968.0,20.631,20.631,20.6155,20.631,94968.0
2015-08-05 12:10:00,26.65,26.67,26.65,26.66,79176.0,20.6233,20.6388,20.6233,20.631,79176.0
2015-08-05 12:20:00,26.66,26.67,26.64,26.65,105936.0,20.631,20.6388,20.6155,20.6233,105936.0
2015-08-05 12:30:00,26.65,26.67,26.63,26.64,97640.0,20.6233,20.6388,20.6078,20.6155,97640.0
2015-08-05 12:40:00,26.64,26.64,26.62,26.63,111132.0,20.6155,20.6155,20.6001,20.6078,111132.0
2015-08-05 12:50:00,26.64,26.67,26.63,26.67,115252.0,20.6155,20.6388,20.6078,20.6388,115252.0
2015-08-05 13:00:00,26.67,26.67,26.63,26.63,114072.0,20.6388,20.6388,20.6078,20.6078,114072.0
2015-08-05 13:10:00,26.63,26.63,26.59,26.59,165512.0,20.6078,20.6078,20.5769,20.5769,165512.0
2015-08-05 13:20:00,26.59,26.61,26.59,26.6,127064.0,20.5769,20.5923,20.5769,20.5846,127064.0
2015-08-05 13:30:00,26.59,26.6,26.57,26.6,96432.0,20.5769,20.5846,20.5614,20.5846,96432.0
2015-08-05 13:40:00,26.6,26.61,26.59,26.6,80232.0,20.5846,20.5923,20.5769,20.5846,80232.0
2015-08-05 13:50:00,26.59,26.59,26.57,26.58,80760.0,20.5769,20.5769,20.5614,20.5691,80760.0
2015-08-05 14:00:00,26.58,26.6,26.58,26.59,107552.0,20.5691,20.5846,20.5691,20.5769,107552.0
2015-08-05 14:10:00,26.59,26.64,26.59,26.63,119804.0,20.5769,20.6155,20.5769,20.6078,119804.0
2015-08-05 14:20:00,26.63,26.63,26.61,26.62,172876.0,20.6078,20.6078,20.5923,20.6001,172876.0
2015-08-05 14:30:00,26.62,26.63,26.57,26.58,122308.0,20.6001,20.6078,20.5614,20.5691,122308.0
2015-08-05 14:40:00,26.58,26.59,26.55,26.58,139616.0,20.5691,20.5769,20.5459,20.5691,139616.0
2015-08-05 14:50:00,26.59,26.6,26.56,26.56,146988.0,20.5769,20.5846,20.5536,20.5536,146988.0
2015-08-05 15:00:00,26.56,26.59,26.56,26.58,207988.0,20.5536,20.5769,20.5536,20.5691,207988.0
2015-08-05 15:10:00,26.58,26.6,26.54,26.55,237876.0,20.5691,20.5846,20.5382,20.5459,237876.0
2015-08-05 15:20:00,26.54,26.55,26.5,26.5,270180.0,20.5382,20.5459,20.5072,20.5072,270180.0
2015-08-05 15:30:00,26.5,26.51,26.49,26.5,307368.0,20.5072,20.5149,20.4995,20.5072,307368.0
2015-08-05 15:40:00,26.5,26.52,26.49,26.51,324176.0,20.5072,20.5227,20.4995,20.5149,324176.0
2015-08-05 15:50:00,26.51,26.52,26.49,26.49,524900.0,20.5149,20.5227,20.4995,20.4995,524900.0
2015-08-06 09:30:00,26.56,26.58,26.42,26.53,173968.0,20.5536,20.5691,20.4453,20.5304,173968.0
2015-08-06 09:40:00,26.52,26.55,26.41,26.43,127180.0,20.5227,20.5459,20.4376,20.453,127180.0
2015-08-06 09:50:00,26.43,26.49,26.38,26.47,189664.0,20.453,20.4995,20.4143,20.484,189664.0
2015-08-06 10:00:00,26.47,26.47,26.36,26.41,209780.0,20.484,20.484,20.3989,20.4376,209780.0
2015-08-06 10:10:00,26.42,26.44,26.36,26.44,516448.0,20.4453,20.4608,20.3989,20.4608,516448.0
2015-08-06 10:20:00,26.43,26.44,26.38,26.42,634588.0,20.453,20.4608,20.4143,20.4453,634588.0
2015-08-06 10:30:00,26.42,26.44,26.36,26.38,497784.0,20.4453,20.4608,20.3989,20.4143,497784.0
2015-08-06 10:40:00,26.38,26.39,26.32,26.37,217672.0,20.4143,20.4221,20.3679,20.4066,217672.0
2015-08-06 10:50:00,26.38,26.43,26.37,26.42,184864.0,20.4143,20.453,20.4066,20.4453,184864.0
2015-08-06 11:00:00,26.42,26.45,26.39,26.44,345104.0,20.4453,20.4685,20.4221,20.4608,345104.0
2015-08-06 11:10:00,26.45,26.5,26.45,26.49,178780.0,20.4685,20.5072,20.4685,20.4995,178780.0
2015-08-06 11:20:00,26.49,26.53,26.48,26.5,210452.0,20.4995,20.5304,20.4917,20.5072,210452.0
2015-08-06 11:30:00,26.5,26.53,26.48,26.53,174248.0,20.5072,20.5304,20.4917,20.5304,174248.0
2015-08-06 11:40:00,26.54,26.57,26.52,26.52,194516.0,20.5382,20.5614,20.5227,20.5227,194516.0
2015-08-06 11:50:00,26.53,26.53,26.48,26.5,163644.0,20.5304,20.5304,20.4917,20.5072,163644.0
2015-08-06 12:00:00,26.5,26.5,26.46,26.48,129112.0,20.5072,20.5072,20.4763,20.4917,129112.0
2015-08-06 12:10:00,26.48,26.49,26.44,26.46,96400.0,20.4917,20.4995,20.4608,20.4763,96400.0
2015-08-06 12:20:00,26.46,26.46,26.42,26.42,116324.0,20.4763,20.4763,20.4453,20.4453,116324.0
2015-08-06 12:30:00,26.42,26.43,26.38,26.4,147452.0,20.4453,20.453,20.4143,20.4298,147452.0
2015-08-06 12:40:00,26.39,26.4,26.37,26.39,220080.0,20.4221,20.4298,20.4066,20.4221,220080.0
2015-08-06 12:50:00,26.39,26.39,26.35,26.36,98716.0,20.4221,20.4221,20.3911,20.3989,98716.0
2015-08-06 13:00:00,26.36,26.42,26.36,26.38,119500.0,20.3989,20.4453,20.3989,20.4143,119500.0
2015-08-06 13:10:00,26.38,26.39,26.37,26.37,64892.0,20.4143,20.4221,20.4066,20.4066,64892.0
2015-08-06 13:20:00,26.36,26.41,26.36,26.39,92632.0,20.3989,20.4376,20.3989,20.4221,92632.0
2015-08-06 13:30:00,26.39,26.39,26.36,26.37,164596.0,20.4221,20.4221,20.3989,20.4066,164596.0
2015-08-06 13:40:00,26.37,26.4,26.37,26.38,108340.0,20.4066,20.4298,20.4066,20.4143,108340.0
2015-08-06 13:50:00,26.38,26.41,26.38,26.41,135988.0,20.4143,20.4376,20.4143,20.4376,135988.0
2015-08-06 14:00:00,26.41,26.43,26.38,26.38,138276.0,20.4376,20.453,20.4143,20.4143,138276.0
2015-08-06 14:10:00,26.38,26.41,26.37,26.39,127412.0,20.4143,20.4376,20.4066,20.4221,127412.0
2015-08-06 14:20:00,26.39,26.43,26.37,26.43,137588.0,20.4221,20.453,20.4066,20.453,137588.0
2015-08-06 14:30:00,26.43,26.47,26.43,26.45,122468.0,20.453,20.484,20.453,20.4685,122468.0
2015-08-06 14:40:00,26.45,26.48,26.45,26.46,179548.0,20.4685,20.4917,20.4685,20.4763,179548.0
2015-08-06 14:50:00,26.46,26.46,26.43,26.43,171044.0,20.4763,20.4763,20.453,20.453,171044.0
2015-08-06 15:00:00,26.43,26.45,26.42,26.43,239388.0,20.453,20.4685,20.4453,20.453,239388.0
2015-08-06 15:10:00,26.43,26.46,26.43,26.43,276364.0,20.453,20.4763,20.453,20.453,276364.0
2015-08-06 15:20:00,26.43,26.44,26.42,26.43,410060.0,20.453,20.4608,20.4453,20.453,410060.0
2015-08-06 15:30:00,26.42,26.43,26.4,26.41,502616.0,20.4453,20.453,20.4298,20.4376,502616.0
2015-08-06 15:40:00,26.41,26.44,26.4,26.44,573808.0,20.4376,20.4608,20.4298,20.4608,573808.0
2015-08-06 15:50:00,26.44,26.45,26.43,26.44,966356.0,20.4608,20.4685,20.453,20.4608,966356.0
2015-08-07 09:30:00,26.43,26.54,26.34,26.39,191824.0,20.453,20.5382,20.3834,20.4221,191824.0
2015-08-07 09:40:00,26.39,26.43,26.31,26.39,208512.0,20.4221,20.453,20.3602,20.4221,208512.0
2015-08-07 09:50:00,26.4,26.49,26.4,26.46,80948.0,20.4298,20.4995,20.4298,20.4763,80948.0
2015-08-07 10:00:00,26.45,26.5,26.39,26.49,149524.0,20.4685,20.5072,20.4221,20.4995,149524.0
2015-08-07 10:10:00,26.48,26.51,26.44,26.46,63552.0,20.4917,20.5149,20.4608,20.4763,63552.0
2015-08-07 10:20:00,26.46,26.46,26.41,26.43,75924.0,20.4763,20.4763,20.4376,20.453,75924.0
2015-08-07 10:30:00,26.43,26.52,26.42,26.5,93668.0,20.453,20.5227,20.4453,20.5072,93668.0
2015-08-07 10:40:00,26.5,26.55,26.48,26.5,112704.0,20.5072,20.5459,20.4917,20.5072,112704.0
2015-08-07 10:50:00,26.51,26.53,26.49,26.51,92600.0,20.5149,20.5304,20.4995,20.5149,92600.0
2015-08-07 11:00:00,26.51,26.56,26.49,26.54,103508.0,20.5149,20.5536,20.4995,20.5382,103508.0
2015-08-07 11:10:00,26.55,26.58,26.53,26.57,142672.0,20.5459,20.5691,20.5304,20.5614,142672.0
2015-08-07 11:20:00,26.57,26.66,26.57,26.66,180436.0,20.5614,20.631,20.5614,20.631,180436.0
2015-08-07 11:30:00,26.66,26.66,26.6,26.62,158312.0,20.631,20.631,20.5846,20.6001,158312.0
2015-08-07 11:40:00,26.61,26.65,26.61,26.63,82692.0,20.5923,20.6233,20.5923,20.6078,82692.0
2015-08-07 11:50:00,26.64,26.68,26.64,26.67,88460.0,20.6155,20.6465,20.6155,20.6388,88460.0
2015-08-07 12:00:00,26.68,26.7,26.67,26.69,101792.0,20.6465,20.662,20.6388,20.6542,101792.0
2015-08-07 12:10:00,26.7,26.75,26.7,26.74,117996.0,20.662,20.7007,20.662,20.6929,117996.0
2015-08-07 12:20:00,26.74,26.78,26.73,26.77,209944.0,20.6929,20.7239,20.6852,20.7161,209944.0
2015-08-07 12:30:00,26.77,26.79,26.75,26.78,134788.0,20.7161,20.7316,20.7007,20.7239,134788.0
2015-08-07 12:40:00,26.78,26.84,26.78,26.8,84868.0,20.7239,20.7703,20.7239,20.7394,84868.0
2015-08-07 12:50:00,26.79,26.8,26.76,26.79,108548.0,20.7316,20.7394,20.7084,20.7316,108548.0
2015-08-07 13:00:00,26.79,26.81,26.76,26.81,172824.0,20.7316,20.7471,20.7084,20.7471,172824.0
2015-08-07 13:10:00,26.81,26.86,26.81,26.84,77688.0,20.7471,20.7858,20.7471,20.7703,77688.0
2015-08-07 13:20:00,26.84,26.91,26.84,26.9,148356.0,20.7703,20.8245,20.7703,20.8168,148356.0
2015-08-07 13:30:00,26.9,26.91,26.88,26.91,105228.0,20.8168,20.8245,20.8013,20.8245,105228.0
2015-08-07 13:40:00,26.91,26.91,26.86,26.88,105656.0,20.8245,20.8245,20.7858,20.8013,105656.0
2015-08-07 13:50:00,26.87,26.9,26.87,26.88,88116.0,20.7935,20.8168,20.7935,20.8013,88116.0
2015-08-07 14:00:00,26.88,26.88,26.84,26.86,61760.0,20.8013,20.8013,20.7703,20.7858,61760.0
2015-08-07 14:10:00,26.85,26.88,26.85,26.85,87300.0,20.7781,20.8013,20.7781,20.7781,87300.0
2015-08-07 14:20:00,26.85,26.88,26.85,26.86,61108.0,20.7781,20.8013,20.7781,20.7858,61108.0
2015-08-07 14:30:00,26.86,26.86,26.83,26.86,138876.0,20.7858,20.7858,20.7626,20.7858,138876.0
2015-08-07 14:40:00,26.86,26.88,26.83,26.84,238160.0,20.7858,20.8013,20.7626,20.7703,238160.0
2015-08-07 14:50:00,26.83,26.85,26.79,26.79,134256.0,20.7626,20.7781,20.7316,20.7316,134256.0
2015-08-07 15:00:00,26.79,26.8,26.77,26.77,156796.0,20.7316,20.7394,20.7161,20.7161,156796.0
2015-08-07 15:10:00,26.77,26.78,26.72,26.74,175224.0,20.7161,20.7239,20.6775,20.6929,175224.0
2015-08-07 15:20:00,26.74,26.78,26.74,26.77,188552.0,20.6929,20.7239,20.6929,20.7161,188552.0
2015-08-07 15:30:00,26.77,26.79,26.73,26.73,209468.0,20.7161,20.7316,20.6852,20.6852,209468.0
2015-08-07 15:40:00,26.73,26.75,26.7,26.74,307468.0,20.6852,20.7007,20.662,20.6929,307468.0
2015-08-07 15:50:00,26.74,26.77,26.73,26.75,438224.0,20.6929,20.7161,20.6852,20.7007,438224.0
2015-08-10 09:30:00,26.77,26.87,26.64,26.81,249436.0,20.7161,20.7935,20.6155,20.7471,249436.0
2015-08-10 09:40:00,26.79,26.84,26.7,26.78,244036.0,20.7316,20.7703,20.662,20.7239,244036.0
2015-08-10 09:50:00,26.78,26.86,26.76,26.85,246548.0,20.7239,20.7858,20.7084,20.7781,246548.0
2015-08-10 10:00:00,26.85,26.87,26.78,26.78,218812.0,20.7781,20.7935,20.7239,20.7239,218812.0
2015-08-10 10:10:00,26.79,26.8,26.69,26.71,192588.0,20.7316,20.7394,20.6542,20.6697,192588.0
2015-08-10 10:20:00,26.7,26.71,26.61,26.62,280952.0,20.662,20.6697,20.5923,20.6001,280952.0
2015-08-10 10:30:00,26.61,26.71,26.61,26.69,174028.0,20.5923,20.6697,20.5923,20.6542,174028.0
2015-08-10 10:40:00,26.7,26.75,26.65,26.66,181424.0,20.662,20.7007,20.6233,20.631,181424.0
2015-08-10 10:50:00,26.66,26.72,26.64,26.65,205564.0,20.631,20.6775,20.6155,20.6233,205564.0
2015-08-10 11:00:00,26.65,26.65,26.56,26.58,250892.0,20.6233,20.6233,20.5536,20.5691,250892.0
2015-08-10 11:10:00,26.58,26.66,26.57,26.65,173080.0,20.5691,20.631,20.5614,20.6233,173080.0
2015-08-10 11:20:00,26.66,26.66,26.58,26.6,181312.0,20.631,20.631,20.5691,20.5846,181312.0
2015-08-10 11:30:00,26.6,26.67,26.6,26.63,192548.0,20.5846,20.6388,20.5846,20.6078,192548.0
2015-08-10 11:40:00,26.63,26.68,26.61,26.62,247124.0,20.6078,20.6465,20.5923,20.6001,247124.0
2015-08-10 11:50:00,26.63,26.67,26.62,26.66,255344.0,20.6078,20.6388,20.6001,20.631,255344.0
2015-08-10 12:00:00,26.67,26.67,26.62,26.64,196740.0,20.6388,20.6388,20.6001,20.6155,196740.0
2015-08-10 12:10:00,26.64,26.66,26.6,26.6,212612.0,20.6155,20.631,20.5846,20.5846,212612.0
2015-08-10 12:20:00,26.61,26.62,26.6,26.6,215216.0,20.5923,20.6001,20.5846,20.5846,215216.0
2015-08-10 12:30:00,26.6,26.6,26.56,26.56,150552.0,20.5846,20.5846,20.5536,20.5536,150552.0
2015-08-10 12:40:00,26.56,26.56,26.51,26.54,219692.0,20.5536,20.5536,20.5149,20.5382,219692.0
2015-08-10 12:50:00,26.55,26.61,26.53,26.6,304512.0,20.5459,20.5923,20.5304,20.5846,304512.0
2015-08-10 13:00:00,26.6,26.62,26.6,26.6,346600.0,20.5846,20.6001,20.5846,20.5846,346600.0
2015-08-10 13:10:00,26.6,26.65,26.6,26.64,191472.0,20.5846,20.6233,20.5846,20.6155,191472.0
2015-08-10 13:20:00,26.64,26.64,26.59,26.6,286404.0,20.6155,20.6155,20.5769,20.5846,286404.0
2015-08-10 13:30:00,26.6,26.61,26.54,26.54,227144.0,20.5846,20.5923,20.5382,20.5382,227144.0
2015-08-10 13:40:00,26.55,26.6,26.54,26.56,276720.0,20.5459,20.5846,20.5382,20.5536,276720.0
2015-08-10 13:50:00,26.56,26.58,26.53,26.53,204948.0,20.5536,20.5691,20.5304,20.5304,204948.0
2015-08-10 14:00:00,26.53,26.55,26.53,26.54,140632.0,20.5304,20.5459,20.5304,20.5382,140632.0
2015-08-10 14:10:00,26.53,26.56,26.51,26.53,274520.0,20.5304,20.5536,20.5149,20.5304,274520.0
2015-08-10 14:20:00,26.53,26.55,26.51,26.51,159980.0,20.5304,20.5459,20.5149,20.5149,159980.0
2015-08-10 14:30:00,26.52,26.61,26.51,26.61,276596.0,20.5227,20.5923,20.5149,20.5923,276596.0
2015-08-10 14:40:00,26.61,26.61,26.52,26.52,195920.0,20.5923,20.5923,20.5227,20.5227,195920.0
2015-08-10 14:50:00,26.52,26.54,26.52,26.53,171436.0,20.5227,20.5382,20.5227,20.5304,171436.0
2015-08-10 15:00:00,26.54,26.54,26.53,26.53,204420.0,20.5382,20.5382,20.5304,20.5304,204420.0
2015-08-10 15:10:00,26.53,26.59,26.53,26.58,389708.0,20.5304,20.5769,20.5304,20.5691,389708.0
2015-08-10 15:20:00,26.58,26.62,26.57,26.62,405632.0,20.5691,20.6001,20.5614,20.6001,405632.0
2015-08-10 15:30:00,26.62,26.63,26.59,26.62,368392.0,20.6001,20.6078,20.5769,20.6001,368392.0
2015-08-10 15:40:00,26.62,26.64,26.61,26.63,281588.0,20.6001,20.6155,20.5923,20.6078,281588.0
2015-08-10 15:50:00,26.63,26.64,26.6,26.63,626732.0,20.6078,20.6155,20.5846,20.6078,626732.0
2015-08-11 09:30:00,26.67,27.02,26.57,26.61,267160.0,20.6388,20.9096,20.5614,20.5923,267160.0
2015-08-11 09:40:00,26.61,26.75,26.53,26.73,243376.0,20.5923,20.7007,20.5304,20.6852,243376.0
2015-08-11 09:50:00,26.73,26.85,26.7,26.82,197476.0,20.6852,20.7781,20.662,20.7548,197476.0
2015-08-11 10:00:00,26.82,26.86,26.75,26.8,181976.0,20.7548,20.7858,20.7007,20.7394,181976.0
2015-08-11 10:10:00,26.81,26.83,26.75,26.78,176972.0,20.7471,20.7626,20.7007,20.7239,176972.0
2015-08-11 10:20:00,26.78,26.91,26.77,26.87,256576.0,20.7239,20.8245,20.7161,20.7935,256576.0
2015-08-11 10:30:00,26.86,26.89,26.79,26.84,165744.0,20.7858,20.809,20.7316,20.7703,165744.0
2015-08-11 10:40:00,26.83,26.85,26.75,26.75,151112.0,20.7626,20.7781,20.7007,20.7007,151112.0
2015-08-11 10:50:00,26.75,26.79,26.7,26.72,129852.0,20.7007,20.7316,20.662,20.6775,129852.0
2015-08-11 11:00:00,26.72,26.75,26.7,26.7,87460.0,20.6775,20.7007,20.662,20.662,87460.0
2015-08-11 11:10:00,26.69,26.71,26.68,26.7,64408.0,20.6542,20.6697,20.6465,20.662,64408.0
2015-08-11 11:20:00,26.71,26.75,26.7,26.74,82560.0,20.6697,20.7007,20.662,20.6929,82560.0
2015-08-11 11:30:00,26.74,26.78,26.72,26.76,106916.0,20.6929,20.7239,20.6775,20.7084,106916.0
2015-08-11 11:40:00,26.75,26.78,26.74,26.74,97736.0,20.7007,20.7239,20.6929,20.6929,97736.0
2015-08-11 11:50:00,26.74,26.75,26.71,26.71,89876.0,20.6929,20.7007,20.6697,20.6697,89876.0
2015-08-11 12:00:00,26.72,26.74,26.68,26.7,131352.0,20.6775,20.6929,20.6465,20.662,131352.0
2015-08-11 12:10:00,26.7,26.7,26.65,26.65,133860.0,20.662,20.662,20.6233,20.6233,133860.0
2015-08-11 12:20:00,26.65,26.69,26.65,26.69,179608.0,20.6233,20.6542,20.6233,20.6542,179608.0
2015-08-11 12:30:00,26.69,26.69,26.62,26.64,110112.0,20.6542,20.6542,20.6001,20.6155,110112.0
2015-08-11 12:40:00,26.63,26.67,26.63,26.65,73340.0,20.6078,20.6388,20.6078,20.6233,73340.0
2015-08-11 12:50:00,26.65,26.66,26.63,26.63,67728.0,20.6233,20.631,20.6078,20.6078,67728.0
2015-08-11 13:00:00,26.62,26.66,26.62,26.65,297436.0,20.6001,20.631,20.6001,20.6233,297436.0
2015-08-11 13:10:00,26.65,26.65,26.61,26.64,116948.0,20.6233,20.6233,20.5923,20.6155,116948.0
2015-08-11 13:20:00,26.64,26.68,26.63,26.68,174652.0,20.6155,20.6465,20.6078,20.6465,174652.0
2015-08-11 13:30:00,26.68,26.7,26.66,26.68,104164.0,20.6465,20.662,20.631,20.6465,104164.0
2015-08-11 13:40:00,26.68,26.69,26.66,26.67,65836.0,20.6465,20.6542,20.631,20.6388,65836.0
2015-08-11 13:50:00,26.66,26.68,26.62,26.62,187024.0,20.631,20.6465,20.6001,20.6001,187024.0
2015-08-11 14:00:00,26.63,26.67,26.62,26.64,150532.0,20.6078,20.6388,20.6001,20.6155,150532.0
2015-08-11 14:10:00,26.65,26.66,26.63,26.63,74880.0,20.6233,20.631,20.6078,20.6078,74880.0
2015-08-11 14:20:00,26.64,26.65,26.61,26.61,115472.0,20.6155,20.6233,20.5923,20.5923,115472.0
2015-08-11 14:30:00,26.63,26.64,26.6,26.61,222896.0,20.6078,20.6155,20.5846,20.5923,222896.0
2015-08-11 14:40:00,26.61,26.62,26.6,26.61,102148.0,20.5923,20.6001,20.5846,20.5923,102148.0
2015-08-11 14:50:00,26.61,26.61,26.58,26.59,116972.0,20.5923,20.5923,20.5691,20.5769,116972.0
2015-08-11 15:00:00,26.59,26.65,26.59,26.62,109968.0,20.5769,20.6233,20.5769,20.6001,109968.0
2015-08-11 15:10:00,26.63,26.64,26.61,26.62,137784.0,20.6078,20.6155,20.5923,20.6001,137784.0
2015-08-11 15:20:00,26.62,26.63,26.59,26.61,107604.0,20.6001,20.6078,20.5769,20.5923,107604.0
2015-08-11 15:30:00,26.61,26.64,26.6,26.64,139416.0,20.5923,20.6155,20.5846,20.6155,139416.0
2015-08-11 15:40:00,26.64,26.66,26.63,26.63,340560.0,20.6155,20.631,20.6078,20.6078,340560.0
2015-08-11 15:50:00,26.63,26.67,26.63,26.66,565420.0,20.6078,20.6388,20.6078,20.631,565420.0
2015-08-12 09:30:00,26.59,26.87,26.5,26.86,244544.0,20.5769,20.7935,20.5072,20.7858,244544.0
2015-08-12 09:40:00,26.84,26.93,26.77,26.89,429208.0,20.7703,20.84,20.7161,20.809,429208.0
2015-08-12 09:50:00,26.9,26.95,26.84,26.92,267268.0,20.8168,20.8554,20.7703,20.8322,267268.0
2015-08-12 10:00:00,26.92,27.02,26.9,26.97,351596.0,20.8322,20.9096,20.8168,20.8709,351596.0
2015-08-12 10:10:00,26.97,27.02,26.96,27.0,236812.0,20.8709,20.9096,20.8632,20.8941,236812.0
2015-08-12 10:20:00,27.0,27.04,26.99,27.03,247372.0,20.8941,20.9251,20.8864,20.9174,247372.0
2015-08-12 10:30:00,27.02,27.02,26.91,26.93,235112.0,20.9096,20.9096,20.8245,20.84,235112.0
2015-08-12 10:40:00,26.92,27.0,26.91,27.0,237360.0,20.8322,20.8941,20.8245,20.8941,237360.0
2015-08-12 10:50:00,27.0,27.0,26.86,26.88,173880.0,20.8941,20.8941,20.7858,20.8013,173880.0
2015-08-12 11:00:00,26.88,26.95,26.88,26.92,153464.0,20.8013,20.8554,20.8013,20.8322,153464.0
2015-08-12 11:10:00,26.92,26.93,26.86,26.89,329760.0,20.8322,20.84,20.7858,20.809,329760.0
2015-08-12 11:20:00,26.88,26.88,26.84,26.84,139128.0,20.8013,20.8013,20.7703,20.7703,139128.0
2015-08-12 11:30:00,26.85,26.9,26.85,26.89,166780.0,20.7781,20.8168,20.7781,20.809,166780.0
2015-08-12 11:40:00,26.89,26.89,26.83,26.84,176200.0,20.809,20.809,20.7626,20.7703,176200.0
2015-08-12 11:50:00,26.85,26.89,26.84,26.85,118272.0,20.7781,20.809,20.7703,20.7781,118272.0
2015-08-12 12:00:00,26.85,26.86,26.79,26.79,149736.0,20.7781,20.7858,20.7316,20.7316,149736.0
2015-08-12 12:10:00,26.8,26.83,26.79,26.82,95992.0,20.7394,20.7626,20.7316,20.7548,95992.0
2015-08-12 12:20:00,26.82,26.89,26.81,26.89,113724.0,20.7548,20.809,20.7471,20.809,113724.0
2015-08-12 12:30:00,26.88,26.9,26.87,26.9,124212.0,20.8013,20.8168,20.7935,20.8168,124212.0
2015-08-12 12:40:00,26.9,26.92,26.88,26.9,334640.0,20.8168,20.8322,20.8013,20.8168,334640.0
2015-08-12 12:50:00,26.9,26.95,26.9,26.92,108964.0,20.8168,20.8554,20.8168,20.8322,108964.0
2015-08-12 13:00:00,26.92,26.97,26.91,26.97,196312.0,20.8322,20.8709,20.8245,20.8709,196312.0
2015-08-12 13:10:00,26.97,27.02,26.97,27.02,319240.0,20.8709,20.9096,20.8709,20.9096,319240.0
2015-08-12 13:20:00,27.02,27.05,27.02,27.03,206072.0,20.9096,20.9328,20.9096,20.9174,206072.0
2015-08-12 13:30:00,27.04,27.04,27.0,27.04,146088.0,20.9251,20.9251,20.8941,20.9251,146088.0
2015-08-12 13:40:00,27.04,27.04,27.01,27.03,157964.0,20.9251,20.9251,20.9019,20.9174,157964.0
2015-08-12 13:50:00,27.03,27.04,27.01,27.02,275428.0,20.9174,20.9251,20.9019,20.9096,275428.0
2015-08-12 14:00:00,27.02,27.03,27.0,27.01,202764.0,20.9096,20.9174,20.8941,20.9019,202764.0
2015-08-12 14:10:00,27.01,27.01,26.98,27.0,234168.0,20.9019,20.9019,20.8787,20.8941,234168.0
2015-08-12 14:20:00,27.0,27.0,26.97,26.97,190320.0,20.8941,20.8941,20.8709,20.8709,190320.0
2015-08-12 14:30:00,26.97,26.99,26.97,26.99,277820.0,20.8709,20.8864,20.8709,20.8864,277820.0
2015-08-12 14:40:00,26.99,27.1,26.99,27.07,358424.0,20.8864,20.9715,20.8864,20.9483,358424.0
2015-08-12 14:50:00,27.07,27.07,27.04,27.05,241868.0,20.9483,20.9483,20.9251,20.9328,241868.0
2015-08-12 15:00:00,27.05,27.07,27.03,27.06,324488.0,20.9328,20.9483,20.9174,20.9406,324488.0
2015-08-12 15:10:00,27.06,27.07,27.02,27.03,324224.0,20.9406,20.9483,20.9096,20.9174,324224.0
2015-08-12 15:20:00,27.03,27.1,27.03,27.09,372460.0,20.9174,20.9715,20.9174,20.9638,372460.0
2015-08-12 15:30:00,27.08,27.14,27.08,27.11,473476.0,20.956,21.0025,20.956,20.9793,473476.0
2015-08-12 15:40:00,27.11,27.11,27.05,27.07,598248.0,20.9793,20.9793,20.9328,20.9483,598248.0
2015-08-12 15:50:00,27.08,27.11,27.07,27.1,1095988.0,20.956,20.9793,20.9483,20.9715,1095988.0
2015-08-13 09:30:00,27.1,27.1,26.81,27.0,220076.0,20.9715,20.9715,20.7471,20.8941,220076.0
2015-08-13 09:40:00,27.03,27.07,26.93,26.98,173752.0,20.9174,20.9483,20.84,20.8787,173752.0
2015-08-13 09:50:00,26.97,27.05,26.94,27.04,119432.0,20.8709,20.9328,20.8477,20.9251,119432.0
2015-08-13 10:00:00,27.02,27.05,26.98,26.99,217204.0,20.9096,20.9328,20.8787,20.8864,217204.0
2015-08-13 10:10:00,26.98,26.99,26.93,26.93,98052.0,20.8787,20.8864,20.84,20.84,98052.0
2015-08-13 10:20:00,26.93,26.97,26.92,26.96,88336.0,20.84,20.8709,20.8322,20.8632,88336.0
2015-08-13 10:30:00,26.96,26.98,26.95,26.96,133368.0,20.8632,20.8787,20.8554,20.8632,133368.0
2015-08-13 10:40:00,26.95,26.99,26.91,26.99,106456.0,20.8554,20.8864,20.8245,20.8864,106456.0
2015-08-13 10:50:00,26.98,27.0,26.98,27.0,111744.0,20.8787,20.8941,20.8787,20.8941,111744.0
2015-08-13 11:00:00,27.0,27.01,26.96,26.96,118572.0,20.8941,20.9019,20.8632,20.8632,118572.0
2015-08-13 11:10:00,26.96,27.01,26.96,27.0,90604.0,20.8632,20.9019,20.8632,20.8941,90604.0
2015-08-13 11:20:00,27.0,27.06,27.0,27.05,107832.0,20.8941,20.9406,20.8941,20.9328,107832.0
2015-08-13 11:30:00,27.05,27.05,27.0,27.04,101076.0,20.9328,20.9328,20.8941,20.9251,101076.0
2015-08-13 11:40:00,27.04,27.07,27.04,27.07,86892.0,20.9251,20.9483,20.9251,20.9483,86892.0
2015-08-13 11:50:00,27.07,27.07,27.03,27.06,74020.0,20.9483,20.9483,20.9174,20.9406,74020.0
2015-08-13 12:00:00,27.05,27.12,27.05,27.12,54540.0,20.9328,20.987,20.9328,20.987,54540.0
2015-08-13 12:10:00,27.11,27.12,27.07,27.1,111440.0,20.9793,20.987,20.9483,20.9715,111440.0
2015-08-13 12:20:00,27.09,27.16,27.08,27.16,87640.0,20.9638,21.018,20.956,21.018,87640.0
2015-08-13 12:30:00,27.15,27.2,27.15,27.18,115968.0,21.0102,21.0489,21.0102,21.0334,115968.0
2015-08-13 12:40:00,27.18,27.19,27.17,27.18,105864.0,21.0334,21.0412,21.0257,21.0334,105864.0
2015-08-13 12:50:00,27.18,27.21,27.17,27.21,87900.0,21.0334,21.0566,21.0257,21.0566,87900.0
2015-08-13 13:00:00,27.2,27.21,27.17,27.18,90184.0,21.0489,21.0566,21.0257,21.0334,90184.0
2015-08-13 13:10:00,27.18,27.21,27.17,27.21,81416.0,21.0334,21.0566,21.0257,21.0566,81416.0
2015-08-13 13:20:00,27.21,27.25,27.21,27.23,74924.0,21.0566,21.0876,21.0566,21.0721,74924.0
2015-08-13 13:30:00,27.22,27.23,27.2,27.22,61048.0,21.0644,21.0721,21.0489,21.0644,61048.0
2015-08-13 13:40:00,27.22,27.23,27.19,27.21,76608.0,21.0644,21.0721,21.0412,21.0566,76608.0
2015-08-13 13:50:00,27.21,27.22,27.19,27.19,114308.0,21.0566,21.0644,21.0412,21.0412,114308.0
2015-08-13 14:00:00,27.19,27.22,27.19,27.21,87472.0,21.0412,21.0644,21.0412,21.0566,87472.0
2015-08-13 14:10:00,27.21,27.24,27.21,27.23,104196.0,21.0566,21.0799,21.0566,21.0721,104196.0
2015-08-13 14:20:00,27.23,27.24,27.21,27.23,74744.0,21.0721,21.0799,21.0566,21.0721,74744.0
2015-08-13 14:30:00,27.23,27.25,27.23,27.25,81364.0,21.0721,21.0876,21.0721,21.0876,81364.0
2015-08-13 14:40:00,27.25,27.3,27.25,27.3,155136.0,21.0876,21.1263,21.0876,21.1263,155136.0
2015-08-13 14:50:00,27.3,27.3,27.28,27.29,225604.0,21.1263,21.1263,21.1108,21.1186,225604.0
2015-08-13 15:00:00,27.29,27.3,27.27,27.27,241192.0,21.1186,21.1263,21.1031,21.1031,241192.0
2015-08-13 15:10:00,27.27,27.27,27.23,27.24,151636.0,21.1031,21.1031,21.0721,21.0799,151636.0
2015-08-13 15:20:00,27.24,27.25,27.22,27.24,199832.0,21.0799,21.0876,21.0644,21.0799,199832.0
2015-08-13 15:30:00,27.24,27.24,27.17,27.18,226780.0,21.0799,21.0799,21.0257,21.0334,226780.0
2015-08-13 15:40:00,27.17,27.2,27.17,27.19,340344.0,21.0257,21.0489,21.0257,21.0412,340344.0
2015-08-13 15:50:00,27.19,27.24,27.19,27.23,542204.0,21.0412,21.0799,21.0412,21.0721,542204.0
2015-08-14 09:30:00,27.18,27.25,27.01,27.07,221924.0,21.0334,21.0876,20.9019,20.9483,221924.0
2015-08-14 09:40:00,27.08,27.15,27.05,27.07,130636.0,20.956,21.0102,20.9328,20.9483,130636.0
2015-08-14 09:50:00,27.07,27.12,27.07,27.12,34200.0,20.9483,20.987,20.9483,20.987,34200.0
2015-08-14 10:00:00,27.13,27.14,27.09,27.11,85372.0,20.9947,21.0025,20.9638,20.9793,85372.0
2015-08-14 10:10:00,27.11,27.11,27.04,27.04,145620.0,20.9793,20.9793,20.9251,20.9251,145620.0
2015-08-14 10:20:00,27.05,27.08,26.99,27.01,212164.0,20.9328,20.956,20.8864,20.9019,212164.0
2015-08-14 10:30:00,27.01,27.08,26.99,27.06,202764.0,20.9019,20.956,20.8864,20.9406,202764.0
2015-08-14 10:40:00,27.06,27.11,27.04,27.07,210080.0,20.9406,20.9793,20.9251,20.9483,210080.0
2015-08-14 10:50:00,27.07,27.07,27.02,27.03,137460.0,20.9483,20.9483,20.9096,20.9174,137460.0
2015-08-14 11:00:00,27.02,27.02,26.98,26.99,95884.0,20.9096,20.9096,20.8787,20.8864,95884.0
2015-08-14 11:10:00,26.99,27.04,26.98,27.03,128528.0,20.8864,20.9251,20.8787,20.9174,128528.0
2015-08-14 11:20:00,27.02,27.07,27.0,27.07,27896.0,20.9096,20.9483,20.8941,20.9483,27896.0
2015-08-14 11:30:00,27.07,27.08,27.02,27.03,69396.0,20.9483,20.956,20.9096,20.9174,69396.0
2015-08-14 11:40:00,27.03,27.04,27.01,27.04,144464.0,20.9174,20.9251,20.9019,20.9251,144464.0
2015-08-14 11:50:00,27.05,27.06,27.0,27.0,73340.0,20.9328,20.9406,20.8941,20.8941,73340.0
2015-08-14 12:00:00,27.01,27.04,27.01,27.03,50920.0,20.9019,20.9251,20.9019,20.9174,50920.0
2015-08-14 12:10:00,27.03,27.06,27.03,27.03,90732.0,20.9174,20.9406,20.9174,20.9174,90732.0
2015-08-14 12:20:00,27.03,27.1,27.02,27.1,92308.0,20.9174,20.9715,20.9096,20.9715,92308.0
2015-08-14 12:30:00,27.1,27.12,27.09,27.12,31024.0,20.9715,20.987,20.9638,20.987,31024.0
2015-08-14 12:40:00,27.11,27.12,27.09,27.11,55692.0,20.9793,20.987,20.9638,20.9793,55692.0
2015-08-14 12:50:00,27.11,27.11,27.06,27.07,65652.0,20.9793,20.9793,20.9406,20.9483,65652.0
2015-08-14 13:00:00,27.07,27.09,27.07,27.08,50228.0,20.9483,20.9638,20.9483,20.956,50228.0
2015-08-14 13:10:00,27.08,27.1,27.07,27.08,82064.0,20.956,20.9715,20.9483,20.956,82064.0
2015-08-14 13:20:00,27.08,27.09,27.07,27.09,56108.0,20.956,20.9638,20.9483,20.9638,56108.0
2015-08-14 13:30:00,27.09,27.1,27.07,27.1,57512.0,20.9638,20.9715,20.9483,20.9715,57512.0
2015-08-14 13:40:00,27.1,27.1,27.07,27.07,70744.0,20.9715,20.9715,20.9483,20.9483,70744.0
2015-08-14 13:50:00,27.07,27.09,27.06,27.08,43312.0,20.9483,20.9638,20.9406,20.956,43312.0
2015-08-14 14:00:00,27.08,27.12,27.07,27.12,174048.0,20.956,20.987,20.9483,20.987,174048.0
2015-08-14 14:10:00,27.12,27.12,27.09,27.11,56464.0,20.987,20.987,20.9638,20.9793,56464.0
2015-08-14 14:20:00,27.11,27.12,27.1,27.11,35140.0,20.9793,20.987,20.9715,20.9793,35140.0
2015-08-14 14:30:00,27.11,27.18,27.11,27.17,77764.0,20.9793,21.0334,20.9793,21.0257,77764.0
2015-08-14 14:40:00,27.18,27.21,27.17,27.21,184772.0,21.0334,21.0566,21.0257,21.0566,184772.0
2015-08-14 14:50:00,27.21,27.22,27.2,27.21,50524.0,21.0566,21.0644,21.0489,21.0566,50524.0
2015-08-14 15:00:00,27.21,27.25,27.21,27.23,95192.0,21.0566,21.0876,21.0566,21.0721,95192.0
2015-08-14 15:10:00,27.23,27.25,27.2,27.25,82964.0,21.0721,21.0876,21.0489,21.0876,82964.0
2015-08-14 15:20:00,27.25,27.27,27.24,27.25,221336.0,21.0876,21.1031,21.0799,21.0876,221336.0
2015-08-14 15:30:00,27.25,27.25,27.2,27.22,139012.0,21.0876,21.0876,21.0489,21.0644,139012.0
2015-08-14 15:40:00,27.22,27.26,27.22,27.25,257580.0,21.0644,21.0953,21.0644,21.0876,257580.0
2015-08-14 15:50:00,27.25,27.26,27.24,27.25,295832.0,21.0876,21.0953,21.0799,21.0876,295832.0
2015-08-17 09:30:00,27.31,27.41,27.29,27.37,159800.0,21.134,21.2114,21.1186,21.1805,159800.0
2015-08-17 09:40:00,27.37,27.42,27.31,27.42,129640.0,21.1805,21.2192,21.134,21.2192,129640.0
2015-08-17 09:50:00,27.42,27.43,27.32,27.34,104864.0,21.2192,21.2269,21.1418,21.1572,104864.0
2015-08-17 10:00:00,27.33,27.36,27.28,27.33,91620.0,21.1495,21.1727,21.1108,21.1495,91620.0
2015-08-17 10:10:00,27.33,27.38,27.33,27.34,69980.0,21.1495,21.1882,21.1495,21.1572,69980.0
2015-08-17 10:20:00,27.34,27.35,27.3,27.33,129508.0,21.1572,21.165,21.1263,21.1495,129508.0
2015-08-17 10:30:00,27.34,27.37,27.33,27.34,102632.0,21.1572,21.1805,21.1495,21.1572,102632.0
2015-08-17 10:40:00,27.34,27.36,27.32,27.34,137464.0,21.1572,21.1727,21.1418,21.1572,137464.0
2015-08-17 10:50:00,27.33,27.37,27.32,27.36,97072.0,21.1495,21.1805,21.1418,21.1727,97072.0
2015-08-17 11:00:00,27.36,27.41,27.36,27.4,88636.0,21.1727,21.2114,21.1727,21.2037,88636.0
2015-08-17 11:10:00,27.4,27.46,27.39,27.45,125052.0,21.2037,21.2501,21.1959,21.2424,125052.0
2015-08-17 11:20:00,27.43,27.43,27.4,27.41,150328.0,21.2269,21.2269,21.2037,21.2114,150328.0
2015-08-17 11:30:00,27.41,27.46,27.4,27.46,97980.0,21.2114,21.2501,21.2037,21.2501,97980.0
2015-08-17 11:40:00,27.46,27.46,27.4,27.4,85256.0,21.2501,21.2501,21.2037,21.2037,85256.0
2015-08-17 11:50:00,27.41,27.47,27.41,27.45,99028.0,21.2114,21.2578,21.2114,21.2424,99028.0
2015-08-17 12:00:00,27.45,27.45,27.43,27.43,79052.0,21.2424,21.2424,21.2269,21.2269,79052.0
2015-08-17 12:10:00,27.43,27.45,27.43,27.43,67460.0,21.2269,21.2424,21.2269,21.2269,67460.0
2015-08-17 12:20:00,27.43,27.44,27.42,27.43,76492.0,21.2269,21.2346,21.2192,21.2269,76492.0
2015-08-17 12:30:00,27.43,27.43,27.41,27.43,145064.0,21.2269,21.2269,21.2114,21.2269,145064.0
2015-08-17 12:40:00,27.42,27.45,27.42,27.45,75484.0,21.2192,21.2424,21.2192,21.2424,75484.0
2015-08-17 12:50:00,27.45,27.46,27.43,27.45,99728.0,21.2424,21.2501,21.2269,21.2424,99728.0
2015-08-17 13:00:00,27.45,27.49,27.45,27.47,97844.0,21.2424,21.2733,21.2424,21.2578,97844.0
2015-08-17 13:10:00,27.48,27.49,27.44,27.49,85572.0,21.2656,21.2733,21.2346,21.2733,85572.0
2015-08-17 13:20:00,27.49,27.5,27.48,27.48,70600.0,21.2733,21.2811,21.2656,21.2656,70600.0
2015-08-17 13:30:00,27.48,27.49,27.46,27.48,151392.0,21.2656,21.2733,21.2501,21.2656,151392.0
2015-08-17 13:40:00,27.47,27.49,27.45,27.48,58636.0,21.2578,21.2733,21.2424,21.2656,58636.0
2015-08-17 13:50:00,27.48,27.48,27.42,27.43,60192.0,21.2656,21.2656,21.2192,21.2269,60192.0
2015-08-17 14:00:00,27.43,27.44,27.41,27.41,59896.0,21.2269,21.2346,21.2114,21.2114,59896.0
2015-08-17 14:10:00,27.41,27.43,27.4,27.4,54756.0,21.2114,21.2269,21.2037,21.2037,54756.0
2015-08-17 14:20:00,27.4,27.42,27.39,27.42,63380.0,21.2037,21.2192,21.1959,21.2192,63380.0
2015-08-17 14:30:00,27.42,27.43,27.41,27.43,51576.0,21.2192,21.2269,21.2114,21.2269,51576.0
2015-08-17 14:40:00,27.42,27.49,27.42,27.48,65736.0,21.2192,21.2733,21.2192,21.2656,65736.0
2015-08-17 14:50:00,27.49,27.49,27.47,27.48,112828.0,21.2733,21.2733,21.2578,21.2656,112828.0
2015-08-17 15:00:00,27.47,27.49,27.47,27.47,150644.0,21.2578,21.2733,21.2578,21.2578,150644.0
2015-08-17 15:10:00,27.48,27.49,27.46,27.48,163020.0,21.2656,21.2733,21.2501,21.2656,163020.0
2015-08-17 15:20:00,27.47,27.47,27.41,27.41,268572.0,21.2578,21.2578,21.2114,21.2114,268572.0
2015-08-17 15:30:00,27.41,27.43,27.39,27.4,271536.0,21.2114,21.2269,21.1959,21.2037,271536.0
2015-08-17 15:40:00,27.4,27.4,27.36,27.38,275432.0,21.2037,21.2037,21.1727,21.1882,275432.0
2015-08-17 15:50:00,27.38,27.39,27.36,27.39,466444.0,21.1882,21.1959,21.1727,21.1959,466444.0
2015-08-18 09:30:00,27.3,27.36,27.18,27.29,440656.0,21.1263,21.1727,21.0334,21.1186,440656.0
2015-08-18 09:40:00,27.33,27.34,27.22,27.23,365460.0,21.1495,21.1572,21.0644,21.0721,365460.0
2015-08-18 09:50:00,27.23,27.27,27.2,27.23,177844.0,21.0721,21.1031,21.0489,21.0721,177844.0
2015-08-18 10:00:00,27.23,27.26,27.22,27.23,165228.0,21.0721,21.0953,21.0644,21.0721,165228.0
2015-08-18 10:10:00,27.23,27.28,27.22,27.27,171956.0,21.0721,21.1108,21.0644,21.1031,171956.0
2015-08-18 10:20:00,27.27,27.37,27.27,27.36,125888.0,21.1031,21.1805,21.1031,21.1727,125888.0
2015-08-18 10:30:00,27.37,27.39,27.33,27.37,190028.0,21.1805,21.1959,21.1495,21.1805,190028.0
2015-08-18 10:40:00,27.37,27.4,27.33,27.39,329460.0,21.1805,21.2037,21.1495,21.1959,329460.0
2015-08-18 10:50:00,27.4,27.47,27.37,27.38,322960.0,21.2037,21.2578,21.1805,21.1882,322960.0
2015-08-18 11:00:00,27.39,27.41,27.34,27.34,180588.0,21.1959,21.2114,21.1572,21.1572,180588.0
2015-08-18 11:10:00,27.35,27.36,27.33,27.35,169720.0,21.165,21.1727,21.1495,21.165,169720.0
2015-08-18 11:20:00,27.35,27.39,27.33,27.34,226004.0,21.165,21.1959,21.1495,21.1572,226004.0
2015-08-18 11:30:00,27.34,27.36,27.32,27.36,88580.0,21.1572,21.1727,21.1418,21.1727,88580.0
2015-08-18 11:40:00,27.35,27.41,27.35,27.39,113608.0,21.165,21.2114,21.165,21.1959,113608.0
2015-08-18 11:50:00,27.39,27.39,27.35,27.35,113900.0,21.1959,21.1959,21.165,21.165,113900.0
2015-08-18 12:00:00,27.35,27.36,27.34,27.36,85088.0,21.165,21.1727,21.1572,21.1727,85088.0
2015-08-18 12:10:00,27.36,27.36,27.32,27.33,103528.0,21.1727,21.1727,21.1418,21.1495,103528.0
2015-08-18 12:20:00,27.33,27.35,27.31,27.33,95732.0,21.1495,21.165,21.134,21.1495,95732.0
2015-08-18 12:30:00,27.33,27.35,27.3,27.32,176372.0,21.1495,21.165,21.1263,21.1418,176372.0
2015-08-18 12:40:00,27.32,27.32,27.29,27.31,61172.0,21.1418,21.1418,21.1186,21.134,61172.0
2015-08-18 12:50:00,27.32,27.33,27.31,27.31,98388.0,21.1418,21.1495,21.134,21.134,98388.0
2015-08-18 13:00:00,27.31,27.33,27.31,27.33,98888.0,21.134,21.1495,21.134,21.1495,98888.0
2015-08-18 13:10:00,27.33,27.33,27.32,27.32,68756.0,21.1495,21.1495,21.1418,21.1418,68756.0
2015-08-18 13:20:00,27.33,27.33,27.31,27.33,55756.0,21.1495,21.1495,21.134,21.1495,55756.0
2015-08-18 13:30:00,27.32,27.35,27.32,27.34,64236.0,21.1418,21.165,21.1418,21.1572,64236.0
2015-08-18 13:40:00,27.34,27.35,27.32,27.34,66072.0,21.1572,21.165,21.1418,21.1572,66072.0
2015-08-18 13:50:00,27.34,27.34,27.32,27.33,50744.0,21.1572,21.1572,21.1418,21.1495,50744.0
2015-08-18 14:00:00,27.33,27.33,27.3,27.33,88124.0,21.1495,21.1495,21.1263,21.1495,88124.0
2015-08-18 14:10:00,27.32,27.36,27.32,27.35,62340.0,21.1418,21.1727,21.1418,21.165,62340.0
2015-08-18 14:20:00,27.35,27.37,27.35,27.35,80780.0,21.165,21.1805,21.165,21.165,80780.0
2015-08-18 14:30:00,27.35,27.36,27.34,27.36,129296.0,21.165,21.1727,21.1572,21.1727,129296.0
2015-08-18 14:40:00,27.36,27.36,27.3,27.31,130836.0,21.1727,21.1727,21.1263,21.134,130836.0
2015-08-18 14:50:00,27.31,27.31,27.27,27.29,111928.0,21.134,21.134,21.1031,21.1186,111928.0
2015-08-18 15:00:00,27.29,27.31,27.28,27.29,105680.0,21.1186,21.134,21.1108,21.1186,105680.0
2015-08-18 15:10:00,27.29,27.32,27.29,27.32,142824.0,21.1186,21.1418,21.1186,21.1418,142824.0
2015-08-18 15:20:00,27.32,27.34,27.3,27.31,154116.0,21.1418,21.1572,21.1263,21.134,154116.0
2015-08-18 15:30:00,27.31,27.35,27.3,27.35,174692.0,21.134,21.165,21.1263,21.165,174692.0
2015-08-18 15:40:00,27.35,27.36,27.32,27.36,283540.0,21.165,21.1727,21.1418,21.1727,283540.0
2015-08-18 15:50:00,27.36,27.39,27.36,27.38,404148.0,21.1727,21.1959,21.1727,21.1882,404148.0
2015-08-19 09:30:00,27.25,27.33,27.08,27.25,215524.0,21.0876,21.1495,20.956,21.0876,215524.0
2015-08-19 09:40:00,27.23,27.26,27.2,27.22,99396.0,21.0721,21.0953,21.0489,21.0644,99396.0
2015-08-19 09:50:00,27.22,27.25,27.17,27.18,177080.0,21.0644,21.0876,21.0257,21.0334,177080.0
2015-08-19 10:00:00,27.18,27.2,27.11,27.11,224888.0,21.0334,21.0489,20.9793,20.9793,224888.0
2015-08-19 10:10:00,27.11,27.13,27.09,27.11,116156.0,20.9793,20.9947,20.9638,20.9793,116156.0
2015-08-19 10:20:00,27.11,27.13,27.1,27.1,87732.0,20.9793,20.9947,20.9715,20.9715,87732.0
2015-08-19 10:30:00,27.1,27.1,27.05,27.06,198600.0,20.9715,20.9715,20.9328,20.9406,198600.0
2015-08-19 10:40:00,27.07,27.09,27.0,27.05,254552.0,20.9483,20.9638,20.8941,20.9328,254552.0
2015-08-19 10:50:00,27.05,27.1,27.03,27.09,134952.0,20.9328,20.9715,20.9174,20.9638,134952.0
2015-08-19 11:00:00,27.1,27.11,27.06,27.08,180832.0,20.9715,20.9793,20.9406,20.956,180832.0
2015-08-19 11:10:00,27.08,27.11,27.07,27.09,177424.0,20.956,20.9793,20.9483,20.9638,177424.0
2015-08-19 11:20:00,27.09,27.1,27.02,27.03,247784.0,20.9638,20.9715,20.9096,20.9174,247784.0
2015-08-19 11:30:00,27.03,27.06,27.02,27.04,239020.0,20.9174,20.9406,20.9096,20.9251,239020.0
2015-08-19 11:40:00,27.04,27.1,27.02,27.08,235428.0,20.9251,20.9715,20.9096,20.956,235428.0
2015-08-19 11:50:00,27.08,27.13,27.08,27.13,98400.0,20.956,20.9947,20.956,20.9947,98400.0
2015-08-19 12:00:00,27.13,27.13,27.05,27.06,147600.0,20.9947,20.9947,20.9328,20.9406,147600.0
2015-08-19 12:10:00,27.06,27.07,27.05,27.05,144124.0,20.9406,20.9483,20.9328,20.9328,144124.0
2015-08-19 12:20:00,27.06,27.13,27.06,27.13,123116.0,20.9406,20.9947,20.9406,20.9947,123116.0
2015-08-19 12:30:00,27.13,27.17,27.13,27.17,52084.0,20.9947,21.0257,20.9947,21.0257,52084.0
2015-08-19 12:40:00,27.17,27.22,27.17,27.21,66492.0,21.0257,21.0644,21.0257,21.0566,66492.0
2015-08-19 12:50:00,27.21,27.23,27.2,27.2,102768.0,21.0566,21.0721,21.0489,21.0489,102768.0
2015-08-19 13:00:00,27.21,27.22,27.18,27.18,251768.0,21.0566,21.0644,21.0334,21.0334,251768.0
2015-08-19 13:10:00,27.19,27.23,27.19,27.21,48000.0,21.0412,21.0721,21.0412,21.0566,48000.0
2015-08-19 13:20:00,27.21,27.22,27.18,27.18,72024.0,21.0566,21.0644,21.0334,21.0334,72024.0
2015-08-19 13:30:00,27.18,27.19,27.15,27.16,81176.0,21.0334,21.0412,21.0102,21.018,81176.0
2015-08-19 13:40:00,27.16,27.25,27.15,27.25,122540.0,21.018,21.0876,21.0102,21.0876,122540.0
2015-08-19 13:50:00,27.25,27.27,27.23,27.24,253972.0,21.0876,21.1031,21.0721,21.0799,253972.0
2015-08-19 14:00:00,27.24,27.34,27.24,27.33,208612.0,21.0799,21.1572,21.0799,21.1495,208612.0
2015-08-19 14:10:00,27.34,27.4,27.33,27.38,157348.0,21.1572,21.2037,21.1495,21.1882,157348.0
2015-08-19 14:20:00,27.38,27.38,27.32,27.33,164416.0,21.1882,21.1882,21.1418,21.1495,164416.0
2015-08-19 14:30:00,27.33,27.33,27.27,27.29,279208.0,21.1495,21.1495,21.1031,21.1186,279208.0
2015-08-19 14:40:00,27.29,27.29,27.22,27.24,224840.0,21.1186,21.1186,21.0644,21.0799,224840.0
2015-08-19 14:50:00,27.24,27.25,27.19,27.2,379984.0,21.0799,21.0876,21.0412,21.0489,379984.0
2015-08-19 15:00:00,27.2,27.25,27.19,27.25,220912.0,21.0489,21.0876,21.0412,21.0876,220912.0
2015-08-19 15:10:00,27.26,27.28,27.24,27.27,274712.0,21.0953,21.1108,21.0799,21.1031,274712.0
2015-08-19 15:20:00,27.27,27.31,27.26,27.3,298076.0,21.1031,21.134,21.0953,21.1263,298076.0
2015-08-19 15:30:00,27.3,27.33,27.25,27.26,245852.0,21.1263,21.1495,21.0876,21.0953,245852.0
2015-08-19 15:40:00,27.26,27.33,27.26,27.33,350104.0,21.0953,21.1495,21.0953,21.1495,350104.0
2015-08-19 15:50:00,27.32,27.35,27.27,27.27,700168.0,21.1418,21.165,21.1031,21.1031,700168.0
2015-08-20 09:30:00,27.14,27.2,27.05,27.16,258964.0,21.0025,21.0489,20.9328,21.018,258964.0
2015-08-20 09:40:00,27.16,27.18,27.05,27.08,153996.0,21.018,21.0334,20.9328,20.956,153996.0
2015-08-20 09:50:00,27.09,27.16,27.07,27.13,64052.0,20.9638,21.018,20.9483,20.9947,64052.0
2015-08-20 10:00:00,27.13,27.21,27.12,27.21,168156.0,20.9947,21.0566,20.987,21.0566,168156.0
2015-08-20 10:10:00,27.21,27.27,27.18,27.19,118368.0,21.0566,21.1031,21.0334,21.0412,118368.0
2015-08-20 10:20:00,27.18,27.28,27.18,27.26,186632.0,21.0334,21.1108,21.0334,21.0953,186632.0
2015-08-20 10:30:00,27.26,27.33,27.24,27.32,315652.0,21.0953,21.1495,21.0799,21.1418,315652.0
2015-08-20 10:40:00,27.31,27.42,27.31,27.36,175036.0,21.134,21.2192,21.134,21.1727,175036.0
2015-08-20 10:50:00,27.36,27.4,27.29,27.33,128132.0,21.1727,21.2037,21.1186,21.1495,128132.0
2015-08-20 11:00:00,27.32,27.32,27.26,27.28,125956.0,21.1418,21.1418,21.0953,21.1108,125956.0
2015-08-20 11:10:00,27.27,27.37,27.27,27.34,199448.0,21.1031,21.1805,21.1031,21.1572,199448.0
2015-08-20 11:20:00,27.34,27.38,27.32,27.33,247464.0,21.1572,21.1882,21.1418,21.1495,247464.0
2015-08-20 11:30:00,27.34,27.38,27.31,27.38,141416.0,21.1572,21.1882,21.134,21.1882,141416.0
2015-08-20 11:40:00,27.38,27.4,27.32,27.33,108524.0,21.1882,21.2037,21.1418,21.1495,108524.0
2015-08-20 11:50:00,27.33,27.35,27.32,27.32,94380.0,21.1495,21.165,21.1418,21.1418,94380.0
2015-08-20 12:00:00,27.32,27.36,27.31,27.34,157152.0,21.1418,21.1727,21.134,21.1572,157152.0
2015-08-20 12:10:00,27.34,27.36,27.31,27.33,79740.0,21.1572,21.1727,21.134,21.1495,79740.0
2015-08-20 12:20:00,27.33,27.34,27.3,27.31,113588.0,21.1495,21.1572,21.1263,21.134,113588.0
2015-08-20 12:30:00,27.31,27.37,27.3,27.35,96996.0,21.134,21.1805,21.1263,21.165,96996.0
2015-08-20 12:40:00,27.34,27.36,27.32,27.32,122444.0,21.1572,21.1727,21.1418,21.1418,122444.0
2015-08-20 12:50:00,27.32,27.34,27.27,27.31,117012.0,21.1418,21.1572,21.1031,21.134,117012.0
2015-08-20 13:00:00,27.3,27.35,27.29,27.34,362664.0,21.1263,21.165,21.1186,21.1572,362664.0
2015-08-20 13:10:00,27.34,27.38,27.32,27.37,124820.0,21.1572,21.1882,21.1418,21.1805,124820.0
2015-08-20 13:20:00,27.37,27.4,27.36,27.36,151296.0,21.1805,21.2037,21.1727,21.1727,151296.0
2015-08-20 13:30:00,27.36,27.36,27.3,27.3,93656.0,21.1727,21.1727,21.1263,21.1263,93656.0
2015-08-20 13:40:00,27.3,27.32,27.28,27.31,167744.0,21.1263,21.1418,21.1108,21.134,167744.0
2015-08-20 13:50:00,27.32,27.33,27.28,27.31,59492.0,21.1418,21.1495,21.1108,21.134,59492.0
2015-08-20 14:00:00,27.31,27.31,27.26,27.28,69480.0,21.134,21.134,21.0953,21.1108,69480.0
2015-08-20 14:10:00,27.27,27.28,27.22,27.23,76464.0,21.1031,21.1108,21.0644,21.0721,76464.0
2015-08-20 14:20:00,27.23,27.25,27.22,27.22,70076.0,21.0721,21.0876,21.0644,21.0644,70076.0
2015-08-20 14:30:00,27.22,27.22,27.19,27.2,62708.0,21.0644,21.0644,21.0412,21.0489,62708.0
2015-08-20 14:40:00,27.2,27.22,27.18,27.18,110284.0,21.0489,21.0644,21.0334,21.0334,110284.0
2015-08-20 14:50:00,27.19,27.21,27.18,27.2,73708.0,21.0412,21.0566,21.0334,21.0489,73708.0
2015-08-20 15:00:00,27.2,27.23,27.19,27.22,105456.0,21.0489,21.0721,21.0412,21.0644,105456.0
2015-08-20 15:10:00,27.22,27.23,27.18,27.2,115740.0,21.0644,21.0721,21.0334,21.0489,115740.0
2015-08-20 15:20:00,27.19,27.22,27.18,27.22,97628.0,21.0412,21.0644,21.0334,21.0644,97628.0
2015-08-20 15:30:00,27.22,27.26,27.2,27.21,117028.0,21.0644,21.0953,21.0489,21.0566,117028.0
2015-08-20 15:40:00,27.2,27.2,27.14,27.15,285948.0,21.0489,21.0489,21.0025,21.0102,285948.0
2015-08-20 15:50:00,27.15,27.15,27.05,27.06,1344896.0,21.0102,21.0102,20.9328,20.9406,1344896.0
2015-08-21 09:30:00,26.96,27.06,26.77,27.0,644836.0,20.8632,20.9406,20.7161,20.8941,644836.0
2015-08-21 09:40:00,27.01,27.06,26.93,26.93,177836.0,20.9019,20.9406,20.84,20.84,177836.0
2015-08-21 09:50:00,26.92,26.93,26.8,26.8,191264.0,20.8322,20.84,20.7394,20.7394,191264.0
2015-08-21 10:00:00,26.81,26.87,26.8,26.8,149892.0,20.7471,20.7935,20.7394,20.7394,149892.0
2015-08-21 10:10:00,26.81,26.81,26.73,26.76,150288.0,20.7471,20.7471,20.6852,20.7084,150288.0
2015-08-21 10:20:00,26.77,26.81,26.74,26.81,290564.0,20.7161,20.7471,20.6929,20.7471,290564.0
2015-08-21 10:30:00,26.81,26.84,26.78,26.8,195532.0,20.7471,20.7703,20.7239,20.7394,195532.0
2015-08-21 10:40:00,26.81,26.81,26.74,26.76,201808.0,20.7471,20.7471,20.6929,20.7084,201808.0
2015-08-21 10:50:00,26.76,26.81,26.75,26.81,153476.0,20.7084,20.7471,20.7007,20.7471,153476.0
2015-08-21 11:00:00,26.81,26.86,26.81,26.84,150760.0,20.7471,20.7858,20.7471,20.7703,150760.0
2015-08-21 11:10:00,26.84,26.84,26.77,26.77,118324.0,20.7703,20.7703,20.7161,20.7161,118324.0
2015-08-21 11:20:00,26.77,26.78,26.73,26.76,125656.0,20.7161,20.7239,20.6852,20.7084,125656.0
2015-08-21 11:30:00,26.76,26.77,26.7,26.71,147516.0,20.7084,20.7161,20.662,20.6697,147516.0
2015-08-21 11:40:00,26.71,26.82,26.7,26.82,188300.0,20.6697,20.7548,20.662,20.7548,188300.0
2015-08-21 11:50:00,26.82,26.93,26.81,26.93,216528.0,20.7548,20.84,20.7471,20.84,216528.0
2015-08-21 12:00:00,26.93,26.95,26.89,26.9,145428.0,20.84,20.8554,20.809,20.8168,145428.0
2015-08-21 12:10:00,26.91,26.92,26.89,26.89,96308.0,20.8245,20.8322,20.809,20.809,96308.0
2015-08-21 12:20:00,26.89,26.9,26.85,26.86,119984.0,20.809,20.8168,20.7781,20.7858,119984.0
2015-08-21 12:30:00,26.87,26.89,26.84,26.85,105764.0,20.7935,20.809,20.7703,20.7781,105764.0
2015-08-21 12:40:00,26.84,26.85,26.82,26.84,79984.0,20.7703,20.7781,20.7548,20.7703,79984.0
2015-08-21 12:50:00,26.84,26.88,26.83,26.85,132040.0,20.7703,20.8013,20.7626,20.7781,132040.0
2015-08-21 13:00:00,26.85,26.86,26.79,26.83,74476.0,20.7781,20.7858,20.7316,20.7626,74476.0
2015-08-21 13:10:00,26.83,26.85,26.81,26.85,71300.0,20.7626,20.7781,20.7471,20.7781,71300.0
2015-08-21 13:20:00,26.84,26.91,26.84,26.89,94128.0,20.7703,20.8245,20.7703,20.809,94128.0
2015-08-21 13:30:00,26.89,26.97,26.87,26.96,84412.0,20.809,20.8709,20.7935,20.8632,84412.0
2015-08-21 13:40:00,26.96,26.99,26.95,26.97,117848.0,20.8632,20.8864,20.8554,20.8709,117848.0
2015-08-21 13:50:00,26.98,27.04,26.96,27.03,138012.0,20.8787,20.9251,20.8632,20.9174,138012.0
2015-08-21 14:00:00,27.03,27.03,26.99,27.02,207480.0,20.9174,20.9174,20.8864,20.9096,207480.0
2015-08-21 14:10:00,27.01,27.02,26.95,26.95,100672.0,20.9019,20.9096,20.8554,20.8554,100672.0
2015-08-21 14:20:00,26.96,26.96,26.91,26.93,129660.0,20.8632,20.8632,20.8245,20.84,129660.0
2015-08-21 14:30:00,26.93,26.97,26.92,26.93,95300.0,20.84,20.8709,20.8322,20.84,95300.0
2015-08-21 14:40:00,26.92,26.93,26.85,26.88,162548.0,20.8322,20.84,20.7781,20.8013,162548.0
2015-08-21 14:50:00,26.88,26.89,26.86,26.86,118548.0,20.8013,20.809,20.7858,20.7858,118548.0
2015-08-21 15:00:00,26.85,26.86,26.82,26.82,159428.0,20.7781,20.7858,20.7548,20.7548,159428.0
2015-08-21 15:10:00,26.82,26.83,26.75,26.81,221720.0,20.7548,20.7626,20.7007,20.7471,221720.0
2015-08-21 15:20:00,26.81,26.84,26.79,26.83,210944.0,20.7471,20.7703,20.7316,20.7626,210944.0
2015-08-21 15:30:00,26.82,26.83,26.74,26.8,293124.0,20.7548,20.7626,20.6929,20.7394,293124.0
2015-08-21 15:40:00,26.8,26.83,26.76,26.8,461812.0,20.7394,20.7626,20.7084,20.7394,461812.0
2015-08-21 15:50:00,26.8,26.83,26.7,26.73,1007340.0,20.7394,20.7626,20.662,20.6852,1007340.0
2015-08-24 09:30:00,25.75,25.96,25.0,25.63,929144.0,19.9268,20.0893,19.3464,19.834,929144.0
2015-08-24 09:40:00,25.69,26.09,25.41,25.65,862292.0,19.8804,20.1899,19.6637,19.8494,862292.0
2015-08-24 09:50:00,25.67,26.12,25.65,26.04,867172.0,19.8649,20.2131,19.8494,20.1512,867172.0
2015-08-24 10:00:00,26.02,26.18,25.92,26.05,780764.0,20.1358,20.2596,20.0584,20.159,780764.0
2015-08-24 10:10:00,26.02,26.28,25.96,26.18,644736.0,20.1358,20.337,20.0893,20.2596,644736.0
2015-08-24 10:20:00,26.18,26.3,25.92,25.95,443660.0,20.2596,20.3524,20.0584,20.0816,443660.0
2015-08-24 10:30:00,25.93,26.25,25.83,26.21,383132.0,20.0661,20.3137,19.9887,20.2828,383132.0
2015-08-24 10:40:00,26.21,26.29,26.08,26.18,495592.0,20.2828,20.3447,20.1822,20.2596,495592.0
2015-08-24 10:50:00,26.2,26.24,26.09,26.17,220704.0,20.2751,20.306,20.1899,20.2518,220704.0
2015-08-24 11:00:00,26.2,26.21,26.02,26.07,270176.0,20.2751,20.2828,20.1358,20.1745,270176.0
2015-08-24 11:10:00,26.06,26.09,25.98,25.98,386040.0,20.1667,20.1899,20.1048,20.1048,386040.0
2015-08-24 11:20:00,25.99,26.09,25.97,26.07,211088.0,20.1125,20.1899,20.0971,20.1745,211088.0
2015-08-24 11:30:00,26.07,26.17,26.06,26.17,218868.0,20.1745,20.2518,20.1667,20.2518,218868.0
2015-08-24 11:40:00,26.17,26.27,26.13,26.27,288824.0,20.2518,20.3292,20.2209,20.3292,288824.0
2015-08-24 11:50:00,26.26,26.47,26.26,26.38,341416.0,20.3215,20.484,20.3215,20.4143,341416.0
2015-08-24 12:00:00,26.38,26.39,26.23,26.32,263496.0,20.4143,20.4221,20.2983,20.3679,263496.0
2015-08-24 12:10:00,26.32,26.38,26.22,26.38,539588.0,20.3679,20.4143,20.2905,20.4143,539588.0
2015-08-24 12:20:00,26.38,26.42,26.32,26.35,143092.0,20.4143,20.4453,20.3679,20.3911,143092.0
2015-08-24 12:30:00,26.34,26.37,26.28,26.33,196936.0,20.3834,20.4066,20.337,20.3757,196936.0
2015-08-24 12:40:00,26.32,26.36,26.29,26.32,159304.0,20.3679,20.3989,20.3447,20.3679,159304.0
2015-08-24 12:50:00,26.32,26.4,26.31,26.37,162360.0,20.3679,20.4298,20.3602,20.4066,162360.0
2015-08-24 13:00:00,26.39,26.44,26.36,26.44,93956.0,20.4221,20.4608,20.3989,20.4608,93956.0
2015-08-24 13:10:00,26.45,26.45,26.33,26.35,94204.0,20.4685,20.4685,20.3757,20.3911,94204.0
2015-08-24 13:20:00,26.36,26.36,26.26,26.32,219292.0,20.3989,20.3989,20.3215,20.3679,219292.0
2015-08-24 13:30:00,26.31,26.31,26.21,26.22,263300.0,20.3602,20.3602,20.2828,20.2905,263300.0
2015-08-24 13:40:00,26.22,26.23,26.15,26.2,186076.0,20.2905,20.2983,20.2364,20.2751,186076.0
2015-08-24 13:50:00,26.2,26.2,26.05,26.06,203436.0,20.2751,20.2751,20.159,20.1667,203436.0
2015-08-24 14:00:00,26.08,26.11,26.03,26.04,177860.0,20.1822,20.2054,20.1435,20.1512,177860.0
2015-08-24 14:10:00,26.04,26.07,25.95,26.04,258564.0,20.1512,20.1745,20.0816,20.1512,258564.0
2015-08-24 14:20:00,26.04,26.1,26.03,26.05,150976.0,20.1512,20.1977,20.1435,20.159,150976.0
2015-08-24 14:30:00,26.05,26.11,26.02,26.02,133544.0,20.159,20.2054,20.1358,20.1358,133544.0
2015-08-24 14:40:00,26.02,26.03,25.88,25.91,268552.0,20.1358,20.1435,20.0274,20.0506,268552.0
2015-08-24 14:50:00,25.92,25.92,25.66,25.69,495160.0,20.0584,20.0584,19.8572,19.8804,495160.0
2015-08-24 15:00:00,25.69,25.89,25.59,25.89,493952.0,19.8804,20.0352,19.803,20.0352,493952.0
2015-08-24 15:10:00,25.89,25.89,25.73,25.75,445408.0,20.0352,20.0352,19.9113,19.9268,445408.0
2015-08-24 15:20:00,25.75,25.78,25.63,25.68,566224.0,19.9268,19.95,19.834,19.8726,566224.0
2015-08-24 15:30:00,25.68,25.88,25.61,25.87,574080.0,19.8726,20.0274,19.8185,20.0197,574080.0
2015-08-24 15:40:00,25.86,26.08,25.75,25.91,682196.0,20.0119,20.1822,19.9268,20.0506,682196.0
2015-08-24 15:50:00,25.91,26.06,25.73,25.78,1476088.0,20.0506,20.1667,19.9113,19.95,1476088.0
2015-08-25 09:30:00,26.18,26.19,25.83,26.07,507244.0,20.2596,20.2673,19.9887,20.1745,507244.0
2015-08-25 09:40:00,26.07,26.2,26.04,26.18,302472.0,20.1745,20.2751,20.1512,20.2596,302472.0
2015-08-25 09:50:00,26.17,26.21,26.03,26.05,253536.0,20.2518,20.2828,20.1435,20.159,253536.0
2015-08-25 10:00:00,26.0,26.09,25.99,26.03,241116.0,20.1203,20.1899,20.1125,20.1435,241116.0
2015-08-25 10:10:00,26.02,26.06,25.94,25.94,187200.0,20.1358,20.1667,20.0738,20.0738,187200.0
2015-08-25 10:20:00,25.94,25.94,25.88,25.9,137424.0,20.0738,20.0738,20.0274,20.0429,137424.0
2015-08-25 10:30:00,25.9,25.92,25.84,25.86,182396.0,20.0429,20.0584,19.9965,20.0119,182396.0
2015-08-25 10:40:00,25.86,25.92,25.81,25.83,174292.0,20.0119,20.0584,19.9732,19.9887,174292.0
2015-08-25 10:50:00,25.82,25.84,25.81,25.83,116452.0,19.981,19.9965,19.9732,19.9887,116452.0
2015-08-25 11:00:00,25.83,25.86,25.77,25.79,196700.0,19.9887,20.0119,19.9423,19.9578,196700.0
2015-08-25 11:10:00,25.8,25.93,25.79,25.91,120736.0,19.9655,20.0661,19.9578,20.0506,120736.0
2015-08-25 11:20:00,25.9,25.93,25.75,25.78,318488.0,20.0429,20.0661,19.9268,19.95,318488.0
2015-08-25 11:30:00,25.79,25.8,25.72,25.74,293060.0,19.9578,19.9655,19.9036,19.9191,293060.0
2015-08-25 11:40:00,25.74,25.75,25.63,25.66,146968.0,19.9191,19.9268,19.834,19.8572,146968.0
2015-08-25 11:50:00,25.66,25.77,25.64,25.75,394596.0,19.8572,19.9423,19.8417,19.9268,394596.0
2015-08-25 12:00:00,25.76,25.78,25.67,25.71,214388.0,19.9346,19.95,19.8649,19.8959,214388.0
2015-08-25 12:10:00,25.7,25.77,25.67,25.67,270084.0,19.8881,19.9423,19.8649,19.8649,270084.0
2015-08-25 12:20:00,25.68,25.74,25.68,25.72,197052.0,19.8726,19.9191,19.8726,19.9036,197052.0
2015-08-25 12:30:00,25.72,25.75,25.7,25.73,292452.0,19.9036,19.9268,19.8881,19.9113,292452.0
2015-08-25 12:40:00,25.74,25.76,25.71,25.74,269236.0,19.9191,19.9346,19.8959,19.9191,269236.0
2015-08-25 12:50:00,25.73,25.74,25.69,25.7,187280.0,19.9113,19.9191,19.8804,19.8881,187280.0
2015-08-25 13:00:00,25.7,25.74,25.7,25.7,238832.0,19.8881,19.9191,19.8881,19.8881,238832.0
2015-08-25 13:10:00,25.71,25.71,25.66,25.66,171512.0,19.8959,19.8959,19.8572,19.8572,171512.0
2015-08-25 13:20:00,25.66,25.73,25.61,25.61,286124.0,19.8572,19.9113,19.8185,19.8185,286124.0
2015-08-25 13:30:00,25.61,25.65,25.6,25.63,180192.0,19.8185,19.8494,19.8107,19.834,180192.0
2015-08-25 13:40:00,25.63,25.63,25.59,25.61,179280.0,19.834,19.834,19.803,19.8185,179280.0
2015-08-25 13:50:00,25.61,25.64,25.59,25.59,145180.0,19.8185,19.8417,19.803,19.803,145180.0
2015-08-25 14:00:00,25.58,25.62,25.56,25.6,222856.0,19.7953,19.8262,19.7798,19.8107,222856.0
2015-08-25 14:10:00,25.6,25.65,25.59,25.64,144264.0,19.8107,19.8494,19.803,19.8417,144264.0
2015-08-25 14:20:00,25.64,25.65,25.6,25.62,136764.0,19.8417,19.8494,19.8107,19.8262,136764.0
2015-08-25 14:30:00,25.62,25.63,25.55,25.58,202112.0,19.8262,19.834,19.772,19.7953,202112.0
2015-08-25 14:40:00,25.58,25.69,25.57,25.69,160828.0,19.7953,19.8804,19.7875,19.8804,160828.0
2015-08-25 14:50:00,25.69,25.79,25.69,25.78,186064.0,19.8804,19.9578,19.8804,19.95,186064.0
2015-08-25 15:00:00,25.78,25.82,25.71,25.72,535456.0,19.95,19.981,19.8959,19.9036,535456.0
2015-08-25 15:10:00,25.72,25.73,25.57,25.57,325124.0,19.9036,19.9113,19.7875,19.7875,325124.0
2015-08-25 15:20:00,25.57,25.59,25.45,25.49,457228.0,19.7875,19.803,19.6947,19.7256,457228.0
2015-08-25 15:30:00,25.48,25.5,25.31,25.33,548912.0,19.7179,19.7334,19.5863,19.6018,548912.0
2015-08-25 15:40:00,25.33,25.43,25.15,25.22,1000144.0,19.6018,19.6792,19.4625,19.5167,1000144.0
2015-08-25 15:50:00,25.22,25.35,25.11,25.13,2132268.0,19.5167,19.6173,19.4315,19.447,2132268.0
2015-08-26 09:30:00,25.28,25.49,25.14,25.21,471432.0,19.7113,19.875,19.6021,19.6567,471432.0
2015-08-26 09:40:00,25.22,25.27,25.11,25.21,340540.0,19.6645,19.7035,19.5787,19.6567,340540.0
2015-08-26 09:50:00,25.22,25.26,25.13,25.16,252076.0,19.6645,19.6957,19.5943,19.6177,252076.0
2015-08-26 10:00:00,25.16,25.23,25.1,25.18,295148.0,19.6177,19.6723,19.5709,19.6333,295148.0
2015-08-26 10:10:00,25.18,25.18,24.99,25.01,432184.0,19.6333,19.6333,19.4852,19.5008,432184.0
2015-08-26 10:20:00,24.99,25.08,24.98,25.07,313664.0,19.4852,19.5553,19.4774,19.5475,313664.0
2015-08-26 10:30:00,25.07,25.17,25.04,25.14,594288.0,19.5475,19.6255,19.5241,19.6021,594288.0
2015-08-26 10:40:00,25.14,25.14,25.05,25.1,463248.0,19.6021,19.6021,19.5319,19.5709,463248.0
2015-08-26 10:50:00,25.1,25.23,25.09,25.15,259044.0,19.5709,19.6723,19.5631,19.6099,259044.0
2015-08-26 11:00:00,25.14,25.21,25.1,25.16,302076.0,19.6021,19.6567,19.5709,19.6177,302076.0
2015-08-26 11:10:00,25.16,25.18,25.07,25.16,410996.0,19.6177,19.6333,19.5475,19.6177,410996.0
2015-08-26 11:20:00,25.16,25.17,25.04,25.04,165692.0,19.6177,19.6255,19.5241,19.5241,165692.0
2015-08-26 11:30:00,25.06,25.08,24.93,24.96,220868.0,19.5397,19.5553,19.4384,19.4618,220868.0
2015-08-26 11:40:00,24.95,25.05,24.95,25.03,147608.0,19.454,19.5319,19.454,19.5163,147608.0
2015-08-26 11:50:00,25.04,25.08,25.0,25.0,261840.0,19.5241,19.5553,19.493,19.493,261840.0
2015-08-26 12:00:00,25.0,25.04,24.98,25.01,166216.0,19.493,19.5241,19.4774,19.5008,166216.0
2015-08-26 12:10:00,25.01,25.04,24.97,25.03,164464.0,19.5008,19.5241,19.4696,19.5163,164464.0
2015-08-26 12:20:00,25.03,25.04,24.97,24.99,155152.0,19.5163,19.5241,19.4696,19.4852,155152.0
2015-08-26 12:30:00,24.99,24.99,24.92,24.95,232612.0,19.4852,19.4852,19.4306,19.454,232612.0
2015-08-26 12:40:00,24.95,25.0,24.92,25.0,133004.0,19.454,19.493,19.4306,19.493,133004.0
2015-08-26 12:50:00,25.0,25.08,24.98,25.08,137028.0,19.493,19.5553,19.4774,19.5553,137028.0
2015-08-26 13:00:00,25.08,25.11,25.0,25.03,154284.0,19.5553,19.5787,19.493,19.5163,154284.0
2015-08-26 13:10:00,25.03,25.07,25.01,25.03,147132.0,19.5163,19.5475,19.5008,19.5163,147132.0
2015-08-26 13:20:00,25.02,25.1,25.02,25.09,140044.0,19.5086,19.5709,19.5086,19.5631,140044.0
2015-08-26 13:30:00,25.09,25.13,25.03,25.11,196676.0,19.5631,19.5943,19.5163,19.5787,196676.0
2015-08-26 13:40:00,25.12,25.17,25.11,25.13,264884.0,19.5865,19.6255,19.5787,19.5943,264884.0
2015-08-26 13:50:00,25.13,25.2,25.13,25.18,129648.0,19.5943,19.6489,19.5943,19.6333,129648.0
2015-08-26 14:00:00,25.18,25.18,25.1,25.11,145264.0,19.6333,19.6333,19.5709,19.5787,145264.0
2015-08-26 14:10:00,25.11,25.12,25.0,25.01,120532.0,19.5787,19.5865,19.493,19.5008,120532.0
2015-08-26 14:20:00,25.01,25.05,24.99,25.03,126280.0,19.5008,19.5319,19.4852,19.5163,126280.0
2015-08-26 14:30:00,25.03,25.1,25.01,25.1,193888.0,19.5163,19.5709,19.5008,19.5709,193888.0
2015-08-26 14:40:00,25.1,25.2,25.1,25.13,207300.0,19.5709,19.6489,19.5709,19.5943,207300.0
2015-08-26 14:50:00,25.13,25.18,25.07,25.16,184544.0,19.5943,19.6333,19.5475,19.6177,184544.0
2015-08-26 15:00:00,25.16,25.22,25.1,25.22,259468.0,19.6177,19.6645,19.5709,19.6645,259468.0
2015-08-26 15:10:00,25.22,25.34,25.22,25.33,362352.0,19.6645,19.7581,19.6645,19.7503,362352.0
2015-08-26 15:20:00,25.34,25.36,25.25,25.26,320864.0,19.7581,19.7737,19.6879,19.6957,320864.0
2015-08-26 15:30:00,25.27,25.35,25.26,25.29,406800.0,19.7035,19.7659,19.6957,19.7191,406800.0
2015-08-26 15:40:00,25.29,25.45,25.27,25.38,551216.0,19.7191,19.8438,19.7035,19.7893,551216.0
2015-08-26 15:50:00,25.38,25.46,25.34,25.41,729360.0,19.7893,19.8516,19.7581,19.8126,729360.0
2015-08-27 09:30:00,25.59,25.66,25.46,25.5,323984.0,19.953,20.0076,19.8516,19.8828,323984.0
2015-08-27 09:40:00,25.51,25.54,25.43,25.48,165620.0,19.8906,19.914,19.8282,19.8672,165620.0
2015-08-27 09:50:00,25.47,25.48,25.36,25.39,172528.0,19.8594,19.8672,19.7737,19.797,172528.0
2015-08-27 10:00:00,25.39,25.42,25.35,25.36,162336.0,19.797,19.8204,19.7659,19.7737,162336.0
2015-08-27 10:10:00,25.36,25.42,25.36,25.41,217268.0,19.7737,19.8204,19.7737,19.8126,217268.0
2015-08-27 10:20:00,25.4,25.44,25.39,25.43,219012.0,19.8048,19.836,19.797,19.8282,219012.0
2015-08-27 10:30:00,25.42,25.43,25.36,25.38,162644.0,19.8204,19.8282,19.7737,19.7893,162644.0
2015-08-27 10:40:00,25.38,25.41,25.34,25.41,165092.0,19.7893,19.8126,19.7581,19.8126,165092.0
2015-08-27 10:50:00,25.41,25.41,25.32,25.32,262964.0,19.8126,19.8126,19.7425,19.7425,262964.0
2015-08-27 11:00:00,25.32,25.34,25.3,25.3,240092.0,19.7425,19.7581,19.7269,19.7269,240092.0
2015-08-27 11:10:00,25.3,25.37,25.29,25.37,323148.0,19.7269,19.7815,19.7191,19.7815,323148.0
2015-08-27 11:20:00,25.37,25.42,25.37,25.42,255988.0,19.7815,19.8204,19.7815,19.8204,255988.0
2015-08-27 11:30:00,25.42,25.45,25.41,25.45,223620.0,19.8204,19.8438,19.8126,19.8438,223620.0
2015-08-27 11:40:00,25.45,25.49,25.44,25.49,108592.0,19.8438,19.875,19.836,19.875,108592.0
2015-08-27 11:50:00,25.48,25.53,25.48,25.5,201764.0,19.8672,19.9062,19.8672,19.8828,201764.0
2015-08-27 12:00:00,25.5,25.51,25.45,25.48,236512.0,19.8828,19.8906,19.8438,19.8672,236512.0
2015-08-27 12:10:00,25.49,25.49,25.43,25.44,269412.0,19.875,19.875,19.8282,19.836,269412.0
2015-08-27 12:20:00,25.43,25.47,25.43,25.44,147956.0,19.8282,19.8594,19.8282,19.836,147956.0
2015-08-27 12:30:00,25.44,25.47,25.43,25.44,161492.0,19.836,19.8594,19.8282,19.836,161492.0
2015-08-27 12:40:00,25.44,25.44,25.41,25.42,96956.0,19.836,19.836,19.8126,19.8204,96956.0
2015-08-27 12:50:00,25.42,25.45,25.41,25.44,109312.0,19.8204,19.8438,19.8126,19.836,109312.0
2015-08-27 13:00:00,25.44,25.45,25.43,25.45,108556.0,19.836,19.8438,19.8282,19.8438,108556.0
2015-08-27 13:10:00,25.45,25.49,25.45,25.48,105432.0,19.8438,19.875,19.8438,19.8672,105432.0
2015-08-27 13:20:00,25.48,25.49,25.46,25.47,111912.0,19.8672,19.875,19.8516,19.8594,111912.0
2015-08-27 13:30:00,25.47,25.51,25.45,25.47,102548.0,19.8594,19.8906,19.8438,19.8594,102548.0
2015-08-27 13:40:00,25.48,25.51,25.47,25.49,263676.0,19.8672,19.8906,19.8594,19.875,263676.0
2015-08-27 13:50:00,25.49,25.57,25.49,25.57,71748.0,19.875,19.9374,19.875,19.9374,71748.0
2015-08-27 14:00:00,25.56,25.58,25.56,25.56,136376.0,19.9296,19.9452,19.9296,19.9296,136376.0
2015-08-27 14:10:00,25.56,25.58,25.5,25.5,287372.0,19.9296,19.9452,19.8828,19.8828,287372.0
2015-08-27 14:20:00,25.5,25.55,25.46,25.48,243644.0,19.8828,19.9218,19.8516,19.8672,243644.0
2015-08-27 14:30:00,25.48,25.55,25.48,25.55,756016.0,19.8672,19.9218,19.8672,19.9218,756016.0
2015-08-27 14:40:00,25.55,25.55,25.43,25.44,185436.0,19.9218,19.9218,19.8282,19.836,185436.0
2015-08-27 14:50:00,25.44,25.46,25.34,25.36,214112.0,19.836,19.8516,19.7581,19.7737,214112.0
2015-08-27 15:00:00,25.35,25.39,25.25,25.33,267048.0,19.7659,19.797,19.6879,19.7503,267048.0
2015-08-27 15:10:00,25.33,25.36,25.29,25.35,320548.0,19.7503,19.7737,19.7191,19.7659,320548.0
2015-08-27 15:20:00,25.35,25.38,25.29,25.37,533328.0,19.7659,19.7893,19.7191,19.7815,533328.0
2015-08-27 15:30:00,25.38,25.43,25.33,25.36,713504.0,19.7893,19.8282,19.7503,19.7737,713504.0
2015-08-27 15:40:00,25.36,25.5,25.35,25.49,628416.0,19.7737,19.8828,19.7659,19.875,628416.0
2015-08-27 15:50:00,25.48,25.57,25.46,25.57,920096.0,19.8672,19.9374,19.8516,19.9374,920096.0
2015-08-28 09:30:00,25.55,25.57,25.46,25.51,234704.0,19.9218,19.9374,19.8516,19.8906,234704.0
2015-08-28 09:40:00,25.51,25.61,25.51,25.59,258888.0,19.8906,19.9686,19.8906,19.953,258888.0
2015-08-28 09:50:00,25.58,25.61,25.53,25.57,174156.0,19.9452,19.9686,19.9062,19.9374,174156.0
2015-08-28 10:00:00,25.58,25.58,25.49,25.53,194492.0,19.9452,19.9452,19.875,19.9062,194492.0
2015-08-28 10:10:00,25.55,25.55,25.46,25.47,178088.0,19.9218,19.9218,19.8516,19.8594,178088.0
2015-08-28 10:20:00,25.47,25.48,25.37,25.39,273672.0,19.8594,19.8672,19.7815,19.797,273672.0
2015-08-28 10:30:00,25.41,25.43,25.36,25.38,161132.0,19.8126,19.8282,19.7737,19.7893,161132.0
2015-08-28 10:40:00,25.39,25.39,25.34,25.34,176432.0,19.797,19.797,19.7581,19.7581,176432.0
2015-08-28 10:50:00,25.34,25.36,25.28,25.3,160648.0,19.7581,19.7737,19.7113,19.7269,160648.0
2015-08-28 11:00:00,25.3,25.37,25.29,25.35,270996.0,19.7269,19.7815,19.7191,19.7659,270996.0
2015-08-28 11:10:00,25.35,25.41,25.35,25.38,158012.0,19.7659,19.8126,19.7659,19.7893,158012.0
2015-08-28 11:20:00,25.38,25.43,25.36,25.42,125568.0,19.7893,19.8282,19.7737,19.8204,125568.0
2015-08-28 11:30:00,25.43,25.43,25.37,25.37,135948.0,19.8282,19.8282,19.7815,19.7815,135948.0
2015-08-28 11:40:00,25.38,25.39,25.26,25.29,181184.0,19.7893,19.797,19.6957,19.7191,181184.0
2015-08-28 11:50:00,25.28,25.3,25.22,25.22,110352.0,19.7113,19.7269,19.6645,19.6645,110352.0
2015-08-28 12:00:00,25.23,25.24,25.18,25.2,203064.0,19.6723,19.6801,19.6333,19.6489,203064.0
2015-08-28 12:10:00,25.2,25.2,25.16,25.19,110748.0,19.6489,19.6489,19.6177,19.6411,110748.0
2015-08-28 12:20:00,25.19,25.2,25.17,25.19,92056.0,19.6411,19.6489,19.6255,19.6411,92056.0
2015-08-28 12:30:00,25.19,25.23,25.19,25.21,51220.0,19.6411,19.6723,19.6411,19.6567,51220.0
2015-08-28 12:40:00,25.21,25.22,25.15,25.17,66024.0,19.6567,19.6645,19.6099,19.6255,66024.0
2015-08-28 12:50:00,25.17,25.21,25.15,25.19,114484.0,19.6255,19.6567,19.6099,19.6411,114484.0
2015-08-28 13:00:00,25.2,25.23,25.19,25.22,141552.0,19.6489,19.6723,19.6411,19.6645,141552.0
2015-08-28 13:10:00,25.22,25.26,25.19,25.25,117616.0,19.6645,19.6957,19.6411,19.6879,117616.0
2015-08-28 13:20:00,25.25,25.26,25.23,25.23,244716.0,19.6879,19.6957,19.6723,19.6723,244716.0
2015-08-28 13:30:00,25.24,25.25,25.23,25.24,152404.0,19.6801,19.6879,19.6723,19.6801,152404.0
2015-08-28 13:40:00,25.24,25.29,25.23,25.28,93500.0,19.6801,19.7191,19.6723,19.7113,93500.0
2015-08-28 13:50:00,25.29,25.34,25.28,25.32,122496.0,19.7191,19.7581,19.7113,19.7425,122496.0
2015-08-28 14:00:00,25.33,25.37,25.3,25.3,267736.0,19.7503,19.7815,19.7269,19.7269,267736.0
2015-08-28 14:10:00,25.3,25.31,25.24,25.24,559592.0,19.7269,19.7347,19.6801,19.6801,559592.0
2015-08-28 14:20:00,25.25,25.3,25.25,25.3,161684.0,19.6879,19.7269,19.6879,19.7269,161684.0
2015-08-28 14:30:00,25.31,25.31,25.25,25.28,90216.0,19.7347,19.7347,19.6879,19.7113,90216.0
2015-08-28 14:40:00,25.29,25.35,25.27,25.35,88628.0,19.7191,19.7659,19.7035,19.7659,88628.0
2015-08-28 14:50:00,25.35,25.36,25.33,25.35,100148.0,19.7659,19.7737,19.7503,19.7659,100148.0
2015-08-28 15:00:00,25.35,25.39,25.33,25.38,182548.0,19.7659,19.797,19.7503,19.7893,182548.0
2015-08-28 15:10:00,25.38,25.39,25.36,25.36,165140.0,19.7893,19.797,19.7737,19.7737,165140.0
2015-08-28 15:20:00,25.35,25.36,25.31,25.35,154100.0,19.7659,19.7737,19.7347,19.7659,154100.0
2015-08-28 15:30:00,25.35,25.35,25.27,25.28,173352.0,19.7659,19.7659,19.7035,19.7113,173352.0
2015-08-28 15:40:00,25.28,25.35,25.25,25.34,299080.0,19.7113,19.7659,19.6879,19.7581,299080.0
2015-08-28 15:50:00,25.34,25.47,25.34,25.46,713696.0,19.7581,19.8594,19.7581,19.8516,713696.0
2015-08-31 09:30:00,25.34,25.37,25.07,25.09,462840.0,19.7581,19.7815,19.5475,19.5631,462840.0
2015-08-31 09:40:00,25.08,25.1,24.94,25.05,548104.0,19.5553,19.5709,19.4462,19.5319,548104.0
2015-08-31 09:50:00,25.04,25.06,24.9,24.91,443620.0,19.5241,19.5397,19.415,19.4228,443620.0
2015-08-31 10:00:00,24.9,24.91,24.8,24.84,417792.0,19.415,19.4228,19.337,19.3682,417792.0
2015-08-31 10:10:00,24.84,24.85,24.74,24.76,353580.0,19.3682,19.376,19.2902,19.3058,353580.0
2015-08-31 10:20:00,24.75,24.75,24.65,24.66,520980.0,19.298,19.298,19.2201,19.2279,520980.0
2015-08-31 10:30:00,24.65,24.67,24.57,24.65,1133892.0,19.2201,19.2357,19.1577,19.2201,1133892.0
2015-08-31 10:40:00,24.65,24.7,24.61,24.63,587200.0,19.2201,19.259,19.1889,19.2045,587200.0
2015-08-31 10:50:00,24.63,24.66,24.54,24.56,471880.0,19.2045,19.2279,19.1343,19.1499,471880.0
2015-08-31 11:00:00,24.55,24.57,24.52,24.54,325392.0,19.1421,19.1577,19.1187,19.1343,325392.0
2015-08-31 11:10:00,24.54,24.63,24.53,24.55,435636.0,19.1343,19.2045,19.1265,19.1421,435636.0
2015-08-31 11:20:00,24.55,24.55,24.5,24.54,384168.0,19.1421,19.1421,19.1031,19.1343,384168.0
2015-08-31 11:30:00,24.54,24.62,24.51,24.61,812744.0,19.1343,19.1967,19.1109,19.1889,812744.0
2015-08-31 11:40:00,24.61,24.74,24.56,24.56,600652.0,19.1889,19.2902,19.1499,19.1499,600652.0
2015-08-31 11:50:00,24.56,24.57,24.41,24.42,450696.0,19.1499,19.1577,19.0329,19.0407,450696.0
2015-08-31 12:00:00,24.41,24.52,24.41,24.5,308268.0,19.0329,19.1187,19.0329,19.1031,308268.0
2015-08-31 12:10:00,24.49,24.54,24.43,24.43,386764.0,19.0953,19.1343,19.0485,19.0485,386764.0
2015-08-31 12:20:00,24.44,24.56,24.43,24.56,276732.0,19.0563,19.1499,19.0485,19.1499,276732.0
2015-08-31 12:30:00,24.55,24.6,24.55,24.56,199372.0,19.1421,19.1811,19.1421,19.1499,199372.0
2015-08-31 12:40:00,24.57,24.6,24.52,24.58,220228.0,19.1577,19.1811,19.1187,19.1655,220228.0
2015-08-31 12:50:00,24.57,24.62,24.56,24.61,274344.0,19.1577,19.1967,19.1499,19.1889,274344.0
2015-08-31 13:00:00,24.6,24.65,24.59,24.63,156252.0,19.1811,19.2201,19.1733,19.2045,156252.0
2015-08-31 13:10:00,24.63,24.65,24.55,24.6,209692.0,19.2045,19.2201,19.1421,19.1811,209692.0
2015-08-31 13:20:00,24.6,24.6,24.55,24.56,328980.0,19.1811,19.1811,19.1421,19.1499,328980.0
2015-08-31 13:30:00,24.56,24.61,24.54,24.57,284528.0,19.1499,19.1889,19.1343,19.1577,284528.0
2015-08-31 13:40:00,24.56,24.6,24.56,24.57,208596.0,19.1499,19.1811,19.1499,19.1577,208596.0
2015-08-31 13:50:00,24.56,24.59,24.54,24.59,305676.0,19.1499,19.1733,19.1343,19.1733,305676.0
2015-08-31 14:00:00,24.59,24.66,24.58,24.61,467984.0,19.1733,19.2279,19.1655,19.1889,467984.0
2015-08-31 14:10:00,24.61,24.67,24.58,24.64,354728.0,19.1889,19.2357,19.1655,19.2123,354728.0
2015-08-31 14:20:00,24.64,24.66,24.61,24.66,333516.0,19.2123,19.2279,19.1889,19.2279,333516.0
2015-08-31 14:30:00,24.66,24.68,24.64,24.67,319752.0,19.2279,19.2434,19.2123,19.2357,319752.0
2015-08-31 14:40:00,24.68,24.68,24.62,24.62,218528.0,19.2434,19.2434,19.1967,19.1967,218528.0
2015-08-31 14:50:00,24.62,24.64,24.61,24.61,301396.0,19.1967,19.2123,19.1889,19.1889,301396.0
2015-08-31 15:00:00,24.62,24.64,24.6,24.63,530196.0,19.1967,19.2123,19.1811,19.2045,530196.0
2015-08-31 15:10:00,24.63,24.63,24.58,24.59,497956.0,19.2045,19.2045,19.1655,19.1733,497956.0
2015-08-31 15:20:00,24.59,24.6,24.55,24.59,594556.0,19.1733,19.1811,19.1421,19.1733,594556.0
2015-08-31 15:30:00,24.59,24.69,24.58,24.63,574408.0,19.1733,19.2512,19.1655,19.2045,574408.0
2015-08-31 15:40:00,24.63,24.68,24.61,24.61,767056.0,19.2045,19.2434,19.1889,19.1889,767056.0
2015-08-31 15:50:00,24.61,24.63,24.59,24.61,913184.0,19.1889,19.2045,19.1733,19.1889,913184.0
2015-09-01 09:30:00,24.33,24.35,24.01,24.16,824152.0,18.9705,18.9861,18.721,18.838,824152.0
2015-09-01 09:40:00,24.16,24.27,24.1,24.17,545632.0,18.838,18.9238,18.7912,18.8458,545632.0
2015-09-01 09:50:00,24.17,24.24,24.12,24.2,239760.0,18.8458,18.9004,18.8068,18.8692,239760.0
2015-09-01 10:00:00,24.21,24.25,24.11,24.18,355396.0,18.877,18.9082,18.799,18.8536,355396.0
2015-09-01 10:10:00,24.18,24.32,24.18,24.29,387132.0,18.8536,18.9627,18.8536,18.9394,387132.0
2015-09-01 10:20:00,24.29,24.35,24.26,24.35,385200.0,18.9394,18.9861,18.916,18.9861,385200.0
2015-09-01 10:30:00,24.34,24.36,24.23,24.24,288012.0,18.9783,18.9939,18.8926,18.9004,288012.0
2015-09-01 10:40:00,24.23,24.23,24.15,24.15,268488.0,18.8926,18.8926,18.8302,18.8302,268488.0
2015-09-01 10:50:00,24.15,24.18,24.11,24.13,200232.0,18.8302,18.8536,18.799,18.8146,200232.0
2015-09-01 11:00:00,24.13,24.19,24.11,24.15,151360.0,18.8146,18.8614,18.799,18.8302,151360.0
2015-09-01 11:10:00,24.15,24.16,24.07,24.08,174680.0,18.8302,18.838,18.7678,18.7756,174680.0
2015-09-01 11:20:00,24.08,24.12,24.07,24.1,294112.0,18.7756,18.8068,18.7678,18.7912,294112.0
2015-09-01 11:30:00,24.1,24.13,24.07,24.11,231696.0,18.7912,18.8146,18.7678,18.799,231696.0
2015-09-01 11:40:00,24.12,24.15,24.1,24.13,212860.0,18.8068,18.8302,18.7912,18.8146,212860.0
2015-09-01 11:50:00,24.14,24.16,24.12,24.12,191548.0,18.8224,18.838,18.8068,18.8068,191548.0
2015-09-01 12:00:00,24.13,24.15,24.03,24.03,243264.0,18.8146,18.8302,18.7366,18.7366,243264.0
2015-09-01 12:10:00,24.04,24.06,24.03,24.03,145796.0,18.7444,18.76,18.7366,18.7366,145796.0
2015-09-01 12:20:00,24.04,24.07,24.01,24.02,267096.0,18.7444,18.7678,18.721,18.7288,267096.0
2015-09-01 12:30:00,24.02,24.03,23.97,23.98,250104.0,18.7288,18.7366,18.6898,18.6976,250104.0
2015-09-01 12:40:00,23.98,23.98,23.9,23.91,341136.0,18.6976,18.6976,18.6353,18.6431,341136.0
2015-09-01 12:50:00,23.92,23.93,23.88,23.89,336852.0,18.6509,18.6587,18.6197,18.6275,336852.0
2015-09-01 13:00:00,23.89,23.98,23.89,23.93,332260.0,18.6275,18.6976,18.6275,18.6587,332260.0
2015-09-01 13:10:00,23.92,23.97,23.91,23.93,227048.0,18.6509,18.6898,18.6431,18.6587,227048.0
2015-09-01 13:20:00,23.94,24.05,23.91,24.05,188788.0,18.6665,18.7522,18.6431,18.7522,188788.0
2015-09-01 13:30:00,24.04,24.06,23.99,24.0,254456.0,18.7444,18.76,18.7054,18.7132,254456.0
2015-09-01 13:40:00,24.0,24.06,23.98,24.01,170348.0,18.7132,18.76,18.6976,18.721,170348.0
2015-09-01 13:50:00,24.02,24.04,24.0,24.0,142804.0,18.7288,18.7444,18.7132,18.7132,142804.0
2015-09-01 14:00:00,24.01,24.05,23.98,24.04,234128.0,18.721,18.7522,18.6976,18.7444,234128.0
2015-09-01 14:10:00,24.03,24.03,23.96,23.96,251340.0,18.7366,18.7366,18.6821,18.6821,251340.0
2015-09-01 14:20:00,23.95,24.06,23.95,23.99,207320.0,18.6743,18.76,18.6743,18.7054,207320.0
2015-09-01 14:30:00,23.99,24.06,23.98,24.05,331200.0,18.7054,18.76,18.6976,18.7522,331200.0
2015-09-01 14:40:00,24.05,24.07,23.97,23.97,224256.0,18.7522,18.7678,18.6898,18.6898,224256.0
2015-09-01 14:50:00,23.97,24.0,23.92,23.93,192204.0,18.6898,18.7132,18.6509,18.6587,192204.0
2015-09-01 15:00:00,23.93,23.96,23.91,23.94,210812.0,18.6587,18.6821,18.6431,18.6665,210812.0
2015-09-01 15:10:00,23.93,23.97,23.9,23.91,304064.0,18.6587,18.6898,18.6353,18.6431,304064.0
2015-09-01 15:20:00,23.92,23.97,23.88,23.88,436432.0,18.6509,18.6898,18.6197,18.6197,436432.0
2015-09-01 15:30:00,23.88,23.88,23.77,23.78,481984.0,18.6197,18.6197,18.5339,18.5417,481984.0
2015-09-01 15:40:00,23.78,23.8,23.66,23.78,690408.0,18.5417,18.5573,18.4481,18.5417,690408.0
2015-09-01 15:50:00,23.79,23.93,23.77,23.84,1016004.0,18.5495,18.6587,18.5339,18.5885,1016004.0
2015-09-02 09:30:00,23.99,24.11,23.86,23.97,329568.0,18.7054,18.799,18.6041,18.6898,329568.0
2015-09-02 09:40:00,23.98,24.04,23.89,23.91,197412.0,18.6976,18.7444,18.6275,18.6431,197412.0
2015-09-02 09:50:00,23.91,23.97,23.86,23.88,242460.0,18.6431,18.6898,18.6041,18.6197,242460.0
2015-09-02 10:00:00,23.88,23.95,23.87,23.93,186748.0,18.6197,18.6743,18.6119,18.6587,186748.0
2015-09-02 10:10:00,23.93,23.93,23.76,23.76,324696.0,18.6587,18.6587,18.5261,18.5261,324696.0
2015-09-02 10:20:00,23.77,23.78,23.71,23.72,241396.0,18.5339,18.5417,18.4871,18.4949,241396.0
2015-09-02 10:30:00,23.72,23.86,23.71,23.83,198332.0,18.4949,18.6041,18.4871,18.5807,198332.0
2015-09-02 10:40:00,23.83,23.9,23.82,23.82,174132.0,18.5807,18.6353,18.5729,18.5729,174132.0
2015-09-02 10:50:00,23.83,23.87,23.81,23.81,183504.0,18.5807,18.6119,18.5651,18.5651,183504.0
2015-09-02 11:00:00,23.82,23.83,23.73,23.74,248352.0,18.5729,18.5807,18.5027,18.5105,248352.0
2015-09-02 11:10:00,23.74,23.77,23.68,23.77,472436.0,18.5105,18.5339,18.4637,18.5339,472436.0
2015-09-02 11:20:00,23.76,23.76,23.67,23.67,242240.0,18.5261,18.5261,18.4559,18.4559,242240.0
2015-09-02 11:30:00,23.68,23.74,23.64,23.66,113248.0,18.4637,18.5105,18.4325,18.4481,113248.0
2015-09-02 11:40:00,23.66,23.71,23.65,23.68,112112.0,18.4481,18.4871,18.4403,18.4637,112112.0
2015-09-02 11:50:00,23.67,23.71,23.64,23.67,247968.0,18.4559,18.4871,18.4325,18.4559,247968.0
2015-09-02 12:00:00,23.67,23.7,23.67,23.67,164568.0,18.4559,18.4793,18.4559,18.4559,164568.0
2015-09-02 12:10:00,23.68,23.68,23.66,23.67,454212.0,18.4637,18.4637,18.4481,18.4559,454212.0
2015-09-02 12:20:00,23.67,23.75,23.66,23.75,194992.0,18.4559,18.5183,18.4481,18.5183,194992.0
2015-09-02 12:30:00,23.74,23.78,23.71,23.77,142008.0,18.5105,18.5417,18.4871,18.5339,142008.0
2015-09-02 12:40:00,23.77,23.81,23.76,23.81,118068.0,18.5339,18.5651,18.5261,18.5651,118068.0
2015-09-02 12:50:00,23.8,23.83,23.75,23.81,88336.0,18.5573,18.5807,18.5183,18.5651,88336.0
2015-09-02 13:00:00,23.82,23.82,23.74,23.74,84160.0,18.5729,18.5729,18.5105,18.5105,84160.0
2015-09-02 13:10:00,23.75,23.75,23.68,23.68,154656.0,18.5183,18.5183,18.4637,18.4637,154656.0
2015-09-02 13:20:00,23.68,23.73,23.67,23.72,168068.0,18.4637,18.5027,18.4559,18.4949,168068.0
2015-09-02 13:30:00,23.72,23.72,23.65,23.65,215836.0,18.4949,18.4949,18.4403,18.4403,215836.0
2015-09-02 13:40:00,23.65,23.7,23.64,23.68,118996.0,18.4403,18.4793,18.4325,18.4637,118996.0
2015-09-02 13:50:00,23.67,23.68,23.66,23.66,165720.0,18.4559,18.4637,18.4481,18.4481,165720.0
2015-09-02 14:00:00,23.67,23.7,23.65,23.67,215372.0,18.4559,18.4793,18.4403,18.4559,215372.0
2015-09-02 14:10:00,23.67,23.7,23.64,23.64,564944.0,18.4559,18.4793,18.4325,18.4325,564944.0
2015-09-02 14:20:00,23.64,23.67,23.61,23.62,330092.0,18.4325,18.4559,18.4091,18.4169,330092.0
2015-09-02 14:30:00,23.62,23.64,23.6,23.61,194516.0,18.4169,18.4325,18.4014,18.4091,194516.0
2015-09-02 14:40:00,23.61,23.66,23.6,23.65,308552.0,18.4091,18.4481,18.4014,18.4403,308552.0
2015-09-02 14:50:00,23.65,23.69,23.63,23.69,135388.0,18.4403,18.4715,18.4247,18.4715,135388.0
2015-09-02 15:00:00,23.69,23.74,23.67,23.67,283696.0,18.4715,18.5105,18.4559,18.4559,283696.0
2015-09-02 15:10:00,23.67,23.67,23.59,23.6,519892.0,18.4559,18.4559,18.3936,18.4014,519892.0
2015-09-02 15:20:00,23.6,23.67,23.59,23.66,238372.0,18.4014,18.4559,18.3936,18.4481,238372.0
2015-09-02 15:30:00,23.66,23.7,23.65,23.69,249480.0,18.4481,18.4793,18.4403,18.4715,249480.0
2015-09-02 15:40:00,23.68,23.71,23.66,23.66,462840.0,18.4637,18.4871,18.4481,18.4481,462840.0
2015-09-02 15:50:00,23.66,23.75,23.66,23.75,930724.0,18.4481,18.5183,18.4481,18.5183,930724.0
2015-09-03 09:30:00,23.88,23.91,23.75,23.79,491820.0,18.6197,18.6431,18.5183,18.5495,491820.0
2015-09-03 09:40:00,23.8,23.86,23.78,23.85,214728.0,18.5573,18.6041,18.5417,18.5963,214728.0
2015-09-03 09:50:00,23.85,23.95,23.85,23.95,155440.0,18.5963,18.6743,18.5963,18.6743,155440.0
2015-09-03 10:00:00,23.96,23.99,23.91,23.95,359192.0,18.6821,18.7054,18.6431,18.6743,359192.0
2015-09-03 10:10:00,23.95,23.98,23.91,23.97,251900.0,18.6743,18.6976,18.6431,18.6898,251900.0
2015-09-03 10:20:00,23.98,24.0,23.93,23.97,174500.0,18.6976,18.7132,18.6587,18.6898,174500.0
2015-09-03 10:30:00,23.97,23.97,23.92,23.96,171868.0,18.6898,18.6898,18.6509,18.6821,171868.0
2015-09-03 10:40:00,23.96,23.96,23.92,23.95,121752.0,18.6821,18.6821,18.6509,18.6743,121752.0
2015-09-03 10:50:00,23.95,24.0,23.95,24.0,145720.0,18.6743,18.7132,18.6743,18.7132,145720.0
2015-09-03 11:00:00,24.0,24.0,23.95,23.96,153280.0,18.7132,18.7132,18.6743,18.6821,153280.0
2015-09-03 11:10:00,23.96,23.97,23.93,23.95,154360.0,18.6821,18.6898,18.6587,18.6743,154360.0
2015-09-03 11:20:00,23.95,23.95,23.85,23.88,380552.0,18.6743,18.6743,18.5963,18.6197,380552.0
2015-09-03 11:30:00,23.89,23.89,23.81,23.88,290756.0,18.6275,18.6275,18.5651,18.6197,290756.0
2015-09-03 11:40:00,23.88,23.89,23.84,23.84,121048.0,18.6197,18.6275,18.5885,18.5885,121048.0
2015-09-03 11:50:00,23.85,23.91,23.82,23.89,141244.0,18.5963,18.6431,18.5729,18.6275,141244.0
2015-09-03 12:00:00,23.89,23.89,23.85,23.86,95820.0,18.6275,18.6275,18.5963,18.6041,95820.0
2015-09-03 12:10:00,23.86,23.86,23.83,23.86,82784.0,18.6041,18.6041,18.5807,18.6041,82784.0
2015-09-03 12:20:00,23.86,23.86,23.84,23.85,86336.0,18.6041,18.6041,18.5885,18.5963,86336.0
2015-09-03 12:30:00,23.86,23.86,23.83,23.84,191060.0,18.6041,18.6041,18.5807,18.5885,191060.0
2015-09-03 12:40:00,23.83,23.85,23.8,23.84,97364.0,18.5807,18.5963,18.5573,18.5885,97364.0
2015-09-03 12:50:00,23.83,23.84,23.81,23.83,128260.0,18.5807,18.5885,18.5651,18.5807,128260.0
2015-09-03 13:00:00,23.83,23.85,23.8,23.81,186816.0,18.5807,18.5963,18.5573,18.5651,186816.0
2015-09-03 13:10:00,23.81,23.82,23.78,23.82,85252.0,18.5651,18.5729,18.5417,18.5729,85252.0
2015-09-03 13:20:00,23.82,23.86,23.82,23.85,70856.0,18.5729,18.6041,18.5729,18.5963,70856.0
2015-09-03 13:30:00,23.86,23.86,23.79,23.82,105652.0,18.6041,18.6041,18.5495,18.5729,105652.0
2015-09-03 13:40:00,23.83,23.83,23.8,23.83,191944.0,18.5807,18.5807,18.5573,18.5807,191944.0
2015-09-03 13:50:00,23.83,23.83,23.79,23.79,339532.0,18.5807,18.5807,18.5495,18.5495,339532.0
2015-09-03 14:00:00,23.79,23.82,23.77,23.77,183112.0,18.5495,18.5729,18.5339,18.5339,183112.0
2015-09-03 14:10:00,23.77,23.79,23.76,23.77,230672.0,18.5339,18.5495,18.5261,18.5339,230672.0
2015-09-03 14:20:00,23.77,23.8,23.75,23.8,203040.0,18.5339,18.5573,18.5183,18.5573,203040.0
2015-09-03 14:30:00,23.8,23.82,23.77,23.82,149560.0,18.5573,18.5729,18.5339,18.5729,149560.0
2015-09-03 14:40:00,23.81,23.81,23.77,23.79,175692.0,18.5651,18.5651,18.5339,18.5495,175692.0
2015-09-03 14:50:00,23.79,23.8,23.74,23.78,267476.0,18.5495,18.5573,18.5105,18.5417,267476.0
2015-09-03 15:00:00,23.78,23.78,23.71,23.72,306176.0,18.5417,18.5417,18.4871,18.4949,306176.0
2015-09-03 15:10:00,23.72,23.79,23.71,23.77,219360.0,18.4949,18.5495,18.4871,18.5339,219360.0
2015-09-03 15:20:00,23.77,23.8,23.73,23.76,204408.0,18.5339,18.5573,18.5027,18.5261,204408.0
2015-09-03 15:30:00,23.76,23.76,23.68,23.72,305032.0,18.5261,18.5261,18.4637,18.4949,305032.0
2015-09-03 15:40:00,23.72,23.81,23.7,23.78,405460.0,18.4949,18.5651,18.4793,18.5417,405460.0
2015-09-03 15:50:00,23.78,23.86,23.78,23.79,821120.0,18.5417,18.6041,18.5417,18.5495,821120.0
2015-09-04 09:30:00,23.55,23.63,23.51,23.58,468708.0,18.3624,18.4247,18.3312,18.3858,468708.0
2015-09-04 09:40:00,23.57,23.62,23.55,23.56,169184.0,18.378,18.4169,18.3624,18.3702,169184.0
2015-09-04 09:50:00,23.56,23.65,23.55,23.65,473468.0,18.3702,18.4403,18.3624,18.4403,473468.0
2015-09-04 10:00:00,23.65,23.67,23.61,23.61,372668.0,18.4403,18.4559,18.4091,18.4091,372668.0
2015-09-04 10:10:00,23.61,23.61,23.57,23.59,214420.0,18.4091,18.4091,18.378,18.3936,214420.0
2015-09-04 10:20:00,23.59,23.65,23.58,23.65,285632.0,18.3936,18.4403,18.3858,18.4403,285632.0
2015-09-04 10:30:00,23.66,23.69,23.62,23.63,331728.0,18.4481,18.4715,18.4169,18.4247,331728.0
2015-09-04 10:40:00,23.62,23.64,23.59,23.61,160448.0,18.4169,18.4325,18.3936,18.4091,160448.0
2015-09-04 10:50:00,23.61,23.65,23.59,23.61,113524.0,18.4091,18.4403,18.3936,18.4091,113524.0
2015-09-04 11:00:00,23.61,23.63,23.59,23.6,167656.0,18.4091,18.4247,18.3936,18.4014,167656.0
2015-09-04 11:10:00,23.6,23.64,23.59,23.63,364892.0,18.4014,18.4325,18.3936,18.4247,364892.0
2015-09-04 11:20:00,23.63,23.63,23.6,23.61,128020.0,18.4247,18.4247,18.4014,18.4091,128020.0
2015-09-04 11:30:00,23.61,23.61,23.59,23.6,131336.0,18.4091,18.4091,18.3936,18.4014,131336.0
2015-09-04 11:40:00,23.6,23.64,23.6,23.62,106528.0,18.4014,18.4325,18.4014,18.4169,106528.0
2015-09-04 11:50:00,23.63,23.63,23.59,23.59,114216.0,18.4247,18.4247,18.3936,18.3936,114216.0
2015-09-04 12:00:00,23.59,23.6,23.58,23.59,74380.0,18.3936,18.4014,18.3858,18.3936,74380.0
2015-09-04 12:10:00,23.59,23.61,23.58,23.61,132712.0,18.3936,18.4091,18.3858,18.4091,132712.0
2015-09-04 12:20:00,23.61,23.63,23.6,23.61,130168.0,18.4091,18.4247,18.4014,18.4091,130168.0
2015-09-04 12:30:00,23.61,23.64,23.6,23.63,130136.0,18.4091,18.4325,18.4014,18.4247,130136.0
2015-09-04 12:40:00,23.63,23.65,23.62,23.65,154716.0,18.4247,18.4403,18.4169,18.4403,154716.0
2015-09-04 12:50:00,23.66,23.68,23.62,23.63,126484.0,18.4481,18.4637,18.4169,18.4247,126484.0
2015-09-04 13:00:00,23.63,23.63,23.59,23.6,125056.0,18.4247,18.4247,18.3936,18.4014,125056.0
2015-09-04 13:10:00,23.6,23.61,23.58,23.6,238192.0,18.4014,18.4091,18.3858,18.4014,238192.0
2015-09-04 13:20:00,23.6,23.61,23.57,23.59,183816.0,18.4014,18.4091,18.378,18.3936,183816.0
2015-09-04 13:30:00,23.59,23.62,23.57,23.61,149816.0,18.3936,18.4169,18.378,18.4091,149816.0
2015-09-04 13:40:00,23.62,23.64,23.59,23.63,131340.0,18.4169,18.4325,18.3936,18.4247,131340.0
2015-09-04 13:50:00,23.63,23.65,23.59,23.61,162988.0,18.4247,18.4403,18.3936,18.4091,162988.0
2015-09-04 14:00:00,23.61,23.61,23.58,23.59,157220.0,18.4091,18.4091,18.3858,18.3936,157220.0
2015-09-04 14:10:00,23.59,23.63,23.59,23.62,195484.0,18.3936,18.4247,18.3936,18.4169,195484.0
2015-09-04 14:20:00,23.62,23.62,23.57,23.61,161276.0,18.4169,18.4169,18.378,18.4091,161276.0
2015-09-04 14:30:00,23.61,23.61,23.57,23.59,167432.0,18.4091,18.4091,18.378,18.3936,167432.0
2015-09-04 14:40:00,23.59,23.64,23.59,23.63,237672.0,18.3936,18.4325,18.3936,18.4247,237672.0
2015-09-04 14:50:00,23.62,23.62,23.58,23.61,193452.0,18.4169,18.4169,18.3858,18.4091,193452.0
2015-09-04 15:00:00,23.61,23.66,23.6,23.65,443460.0,18.4091,18.4481,18.4014,18.4403,443460.0
2015-09-04 15:10:00,23.65,23.66,23.59,23.6,360876.0,18.4403,18.4481,18.3936,18.4014,360876.0
2015-09-04 15:20:00,23.6,23.64,23.57,23.63,503836.0,18.4014,18.4325,18.378,18.4247,503836.0
2015-09-04 15:30:00,23.64,23.73,23.63,23.68,395300.0,18.4325,18.5027,18.4247,18.4637,395300.0
2015-09-04 15:40:00,23.68,23.82,23.68,23.79,411296.0,18.4637,18.5729,18.4637,18.5495,411296.0
2015-09-04 15:50:00,23.79,23.79,23.66,23.66,871192.0,18.5495,18.5495,18.4481,18.4481,871192.0
2015-09-08 09:30:00,23.95,24.11,23.93,24.0,375636.0,18.6743,18.799,18.6587,18.7132,375636.0
2015-09-08 09:40:00,24.01,24.09,24.0,24.06,223436.0,18.721,18.7834,18.7132,18.76,223436.0
2015-09-08 09:50:00,24.06,24.06,23.97,23.98,268896.0,18.76,18.76,18.6898,18.6976,268896.0
2015-09-08 10:00:00,23.98,24.14,23.96,24.1,337008.0,18.6976,18.8224,18.6821,18.7912,337008.0
2015-09-08 10:10:00,24.1,24.16,24.09,24.13,298812.0,18.7912,18.838,18.7834,18.8146,298812.0
2015-09-08 10:20:00,24.13,24.16,24.09,24.11,251076.0,18.8146,18.838,18.7834,18.799,251076.0
2015-09-08 10:30:00,24.11,24.11,24.07,24.08,231976.0,18.799,18.799,18.7678,18.7756,231976.0
2015-09-08 10:40:00,24.08,24.08,24.04,24.06,176912.0,18.7756,18.7756,18.7444,18.76,176912.0
2015-09-08 10:50:00,24.06,24.11,24.04,24.1,173364.0,18.76,18.799,18.7444,18.7912,173364.0
2015-09-08 11:00:00,24.1,24.1,23.97,24.0,167320.0,18.7912,18.7912,18.6898,18.7132,167320.0
2015-09-08 11:10:00,24.0,24.03,24.0,24.03,166276.0,18.7132,18.7366,18.7132,18.7366,166276.0
2015-09-08 11:20:00,24.03,24.07,24.01,24.06,133396.0,18.7366,18.7678,18.721,18.76,133396.0
2015-09-08 11:30:00,24.06,24.08,24.05,24.07,233432.0,18.76,18.7756,18.7522,18.7678,233432.0
2015-09-08 11:40:00,24.07,24.09,24.05,24.08,166764.0,18.7678,18.7834,18.7522,18.7756,166764.0
2015-09-08 11:50:00,24.08,24.1,24.08,24.1,159788.0,18.7756,18.7912,18.7756,18.7912,159788.0
2015-09-08 12:00:00,24.1,24.11,24.08,24.1,129660.0,18.7912,18.799,18.7756,18.7912,129660.0
2015-09-08 12:10:00,24.11,24.16,24.1,24.12,164124.0,18.799,18.838,18.7912,18.8068,164124.0
2015-09-08 12:20:00,24.12,24.17,24.11,24.15,115984.0,18.8068,18.8458,18.799,18.8302,115984.0
2015-09-08 12:30:00,24.15,24.16,24.08,24.11,185320.0,18.8302,18.838,18.7756,18.799,185320.0
2015-09-08 12:40:00,24.12,24.15,24.11,24.14,118476.0,18.8068,18.8302,18.799,18.8224,118476.0
2015-09-08 12:50:00,24.14,24.16,24.1,24.11,246844.0,18.8224,18.838,18.7912,18.799,246844.0
2015-09-08 13:00:00,24.12,24.14,24.11,24.14,205716.0,18.8068,18.8224,18.799,18.8224,205716.0
2015-09-08 13:10:00,24.14,24.16,24.13,24.16,169156.0,18.8224,18.838,18.8146,18.838,169156.0
2015-09-08 13:20:00,24.16,24.17,24.12,24.15,250468.0,18.838,18.8458,18.8068,18.8302,250468.0
2015-09-08 13:30:00,24.15,24.22,24.14,24.21,185232.0,18.8302,18.8848,18.8224,18.877,185232.0
2015-09-08 13:40:00,24.21,24.22,24.18,24.21,123808.0,18.877,18.8848,18.8536,18.877,123808.0
2015-09-08 13:50:00,24.21,24.26,24.21,24.25,141592.0,18.877,18.916,18.877,18.9082,141592.0
2015-09-08 14:00:00,24.25,24.25,24.18,24.18,145788.0,18.9082,18.9082,18.8536,18.8536,145788.0
2015-09-08 14:10:00,24.18,24.22,24.17,24.2,164760.0,18.8536,18.8848,18.8458,18.8692,164760.0
2015-09-08 14:20:00,24.2,24.22,24.18,24.18,169404.0,18.8692,18.8848,18.8536,18.8536,169404.0
2015-09-08 14:30:00,24.18,24.25,24.18,24.25,142648.0,18.8536,18.9082,18.8536,18.9082,142648.0
2015-09-08 14:40:00,24.26,24.28,24.24,24.25,156456.0,18.916,18.9316,18.9004,18.9082,156456.0
2015-09-08 14:50:00,24.25,24.27,24.22,24.23,150532.0,18.9082,18.9238,18.8848,18.8926,150532.0
2015-09-08 15:00:00,24.23,24.25,24.21,24.22,199504.0,18.8926,18.9082,18.877,18.8848,199504.0
2015-09-08 15:10:00,24.22,24.28,24.22,24.27,248456.0,18.8848,18.9316,18.8848,18.9238,248456.0
2015-09-08 15:20:00,24.27,24.27,24.23,24.26,501484.0,18.9238,18.9238,18.8926,18.916,501484.0
2015-09-08 15:30:00,24.26,24.29,24.23,24.28,407408.0,18.916,18.9394,18.8926,18.9316,407408.0
2015-09-08 15:40:00,24.28,24.28,24.25,24.25,458736.0,18.9316,18.9316,18.9082,18.9082,458736.0
2015-09-08 15:50:00,24.26,24.29,24.24,24.27,948252.0,18.916,18.9394,18.9004,18.9238,948252.0
2015-09-09 09:30:00,24.46,24.48,24.19,24.19,265844.0,19.0719,19.0875,18.8614,18.8614,265844.0
2015-09-09 09:40:00,24.21,24.23,24.13,24.16,199920.0,18.877,18.8926,18.8146,18.838,199920.0
2015-09-09 09:50:00,24.16,24.19,24.15,24.19,233272.0,18.838,18.8614,18.8302,18.8614,233272.0
2015-09-09 10:00:00,24.18,24.24,24.17,24.22,201972.0,18.8536,18.9004,18.8458,18.8848,201972.0
2015-09-09 10:10:00,24.22,24.25,24.17,24.25,160516.0,18.8848,18.9082,18.8458,18.9082,160516.0
2015-09-09 10:20:00,24.25,24.3,24.25,24.28,117744.0,18.9082,18.9472,18.9082,18.9316,117744.0
2015-09-09 10:30:00,24.28,24.29,24.16,24.17,184208.0,18.9316,18.9394,18.838,18.8458,184208.0
2015-09-09 10:40:00,24.17,24.22,24.17,24.22,139008.0,18.8458,18.8848,18.8458,18.8848,139008.0
2015-09-09 10:50:00,24.22,24.22,24.16,24.18,108672.0,18.8848,18.8848,18.838,18.8536,108672.0
2015-09-09 11:00:00,24.19,24.24,24.18,24.24,108624.0,18.8614,18.9004,18.8536,18.9004,108624.0
2015-09-09 11:10:00,24.24,24.27,24.22,24.24,106660.0,18.9004,18.9238,18.8848,18.9004,106660.0
2015-09-09 11:20:00,24.23,24.24,24.18,24.19,115176.0,18.8926,18.9004,18.8536,18.8614,115176.0
2015-09-09 11:30:00,24.19,24.22,24.18,24.19,102444.0,18.8614,18.8848,18.8536,18.8614,102444.0
2015-09-09 11:40:00,24.18,24.19,24.16,24.19,78644.0,18.8536,18.8614,18.838,18.8614,78644.0
2015-09-09 11:50:00,24.18,24.19,24.15,24.18,116112.0,18.8536,18.8614,18.8302,18.8536,116112.0
2015-09-09 12:00:00,24.18,24.18,24.16,24.18,98832.0,18.8536,18.8536,18.838,18.8536,98832.0
2015-09-09 12:10:00,24.18,24.19,24.15,24.17,123644.0,18.8536,18.8614,18.8302,18.8458,123644.0
2015-09-09 12:20:00,24.17,24.18,24.13,24.14,92044.0,18.8458,18.8536,18.8146,18.8224,92044.0
2015-09-09 12:30:00,24.15,24.17,24.13,24.15,92848.0,18.8302,18.8458,18.8146,18.8302,92848.0
2015-09-09 12:40:00,24.15,24.16,24.13,24.16,283464.0,18.8302,18.838,18.8146,18.838,283464.0
2015-09-09 12:50:00,24.16,24.17,24.14,24.15,81492.0,18.838,18.8458,18.8224,18.8302,81492.0
2015-09-09 13:00:00,24.15,24.16,24.13,24.14,102528.0,18.8302,18.838,18.8146,18.8224,102528.0
2015-09-09 13:10:00,24.14,24.18,24.13,24.16,139280.0,18.8224,18.8536,18.8146,18.838,139280.0
2015-09-09 13:20:00,24.15,24.16,24.11,24.13,244816.0,18.8302,18.838,18.799,18.8146,244816.0
2015-09-09 13:30:00,24.12,24.12,24.07,24.08,237864.0,18.8068,18.8068,18.7678,18.7756,237864.0
2015-09-09 13:40:00,24.08,24.09,24.06,24.06,166136.0,18.7756,18.7834,18.76,18.76,166136.0
2015-09-09 13:50:00,24.06,24.06,24.03,24.04,277564.0,18.76,18.76,18.7366,18.7444,277564.0
2015-09-09 14:00:00,24.04,24.08,24.03,24.06,181432.0,18.7444,18.7756,18.7366,18.76,181432.0
2015-09-09 14:10:00,24.07,24.08,24.06,24.07,102088.0,18.7678,18.7756,18.76,18.7678,102088.0
2015-09-09 14:20:00,24.06,24.06,24.02,24.03,86020.0,18.76,18.76,18.7288,18.7366,86020.0
2015-09-09 14:30:00,24.03,24.05,24.02,24.02,123528.0,18.7366,18.7522,18.7288,18.7288,123528.0
2015-09-09 14:40:00,24.02,24.02,23.97,23.97,144960.0,18.7288,18.7288,18.6898,18.6898,144960.0
2015-09-09 14:50:00,23.98,24.03,23.98,24.01,172192.0,18.6976,18.7366,18.6976,18.721,172192.0
2015-09-09 15:00:00,24.01,24.06,23.98,24.03,145568.0,18.721,18.76,18.6976,18.7366,145568.0
2015-09-09 15:10:00,24.03,24.04,23.98,24.03,277496.0,18.7366,18.7444,18.6976,18.7366,277496.0
2015-09-09 15:20:00,24.02,24.05,23.96,23.97,213104.0,18.7288,18.7522,18.6821,18.6898,213104.0
2015-09-09 15:30:00,23.97,23.97,23.89,23.89,229676.0,18.6898,18.6898,18.6275,18.6275,229676.0
2015-09-09 15:40:00,23.88,23.88,23.81,23.82,389288.0,18.6197,18.6197,18.5651,18.5729,389288.0
2015-09-09 15:50:00,23.82,23.84,23.79,23.83,869812.0,18.5729,18.5885,18.5495,18.5807,869812.0
2015-09-10 09:30:00,23.8,23.96,23.8,23.85,184876.0,18.5573,18.6821,18.5573,18.5963,184876.0
2015-09-10 09:40:00,23.85,23.99,23.84,23.94,202576.0,18.5963,18.7054,18.5885,18.6665,202576.0
2015-09-10 09:50:00,23.95,23.97,23.88,23.89,151800.0,18.6743,18.6898,18.6197,18.6275,151800.0
2015-09-10 10:00:00,23.87,23.92,23.86,23.89,102704.0,18.6119,18.6509,18.6041,18.6275,102704.0
2015-09-10 10:10:00,23.89,23.92,23.86,23.89,126436.0,18.6275,18.6509,18.6041,18.6275,126436.0
2015-09-10 10:20:00,23.88,23.88,23.81,23.85,213156.0,18.6197,18.6197,18.5651,18.5963,213156.0
2015-09-10 10:30:00,23.85,23.92,23.85,23.91,193892.0,18.5963,18.6509,18.5963,18.6431,193892.0
2015-09-10 10:40:00,23.93,23.94,23.9,23.91,150384.0,18.6587,18.6665,18.6353,18.6431,150384.0
2015-09-10 10:50:00,23.92,23.94,23.86,23.9,118572.0,18.6509,18.6665,18.6041,18.6353,118572.0
2015-09-10 11:00:00,23.91,23.93,23.88,23.89,107112.0,18.6431,18.6587,18.6197,18.6275,107112.0
2015-09-10 11:10:00,23.9,23.92,23.86,23.86,134076.0,18.6353,18.6509,18.6041,18.6041,134076.0
2015-09-10 11:20:00,23.86,23.88,23.83,23.86,189220.0,18.6041,18.6197,18.5807,18.6041,189220.0
2015-09-10 11:30:00,23.87,23.89,23.83,23.87,172480.0,18.6119,18.6275,18.5807,18.6119,172480.0
2015-09-10 11:40:00,23.88,23.9,23.84,23.88,155452.0,18.6197,18.6353,18.5885,18.6197,155452.0
2015-09-10 11:50:00,23.88,23.89,23.84,23.86,138920.0,18.6197,18.6275,18.5885,18.6041,138920.0
2015-09-10 12:00:00,23.86,23.91,23.85,23.91,146856.0,18.6041,18.6431,18.5963,18.6431,146856.0
2015-09-10 12:10:00,23.91,23.91,23.85,23.86,193652.0,18.6431,18.6431,18.5963,18.6041,193652.0
2015-09-10 12:20:00,23.86,23.9,23.86,23.87,178648.0,18.6041,18.6353,18.6041,18.6119,178648.0
2015-09-10 12:30:00,23.87,23.9,23.85,23.89,186356.0,18.6119,18.6353,18.5963,18.6275,186356.0
2015-09-10 12:40:00,23.89,23.92,23.86,23.91,126664.0,18.6275,18.6509,18.6041,18.6431,126664.0
2015-09-10 12:50:00,23.91,23.91,23.87,23.9,162408.0,18.6431,18.6431,18.6119,18.6353,162408.0
2015-09-10 13:00:00,23.9,23.93,23.88,23.92,185444.0,18.6353,18.6587,18.6197,18.6509,185444.0
2015-09-10 13:10:00,23.93,23.96,23.93,23.95,145120.0,18.6587,18.6821,18.6587,18.6743,145120.0
2015-09-10 13:20:00,23.95,24.0,23.94,23.99,154764.0,18.6743,18.7132,18.6665,18.7054,154764.0
2015-09-10 13:30:00,24.0,24.04,23.97,24.03,213796.0,18.7132,18.7444,18.6898,18.7366,213796.0
2015-09-10 13:40:00,24.03,24.04,23.96,23.96,157448.0,18.7366,18.7444,18.6821,18.6821,157448.0
2015-09-10 13:50:00,23.96,23.98,23.93,23.95,95252.0,18.6821,18.6976,18.6587,18.6743,95252.0
2015-09-10 14:00:00,23.95,24.0,23.95,23.99,195608.0,18.6743,18.7132,18.6743,18.7054,195608.0
2015-09-10 14:10:00,24.0,24.02,23.96,23.96,167840.0,18.7132,18.7288,18.6821,18.6821,167840.0
2015-09-10 14:20:00,23.96,23.98,23.93,23.96,156332.0,18.6821,18.6976,18.6587,18.6821,156332.0
2015-09-10 14:30:00,23.96,24.0,23.95,23.95,157932.0,18.6821,18.7132,18.6743,18.6743,157932.0
2015-09-10 14:40:00,23.95,23.97,23.92,23.93,160000.0,18.6743,18.6898,18.6509,18.6587,160000.0
2015-09-10 14:50:00,23.92,23.95,23.87,23.87,410468.0,18.6509,18.6743,18.6119,18.6119,410468.0
2015-09-10 15:00:00,23.87,23.88,23.84,23.85,249316.0,18.6119,18.6197,18.5885,18.5963,249316.0
2015-09-10 15:10:00,23.85,23.87,23.82,23.83,412688.0,18.5963,18.6119,18.5729,18.5807,412688.0
2015-09-10 15:20:00,23.83,23.86,23.8,23.83,281112.0,18.5807,18.6041,18.5573,18.5807,281112.0
2015-09-10 15:30:00,23.82,23.82,23.78,23.81,312272.0,18.5729,18.5729,18.5417,18.5651,312272.0
2015-09-10 15:40:00,23.81,23.81,23.75,23.8,507756.0,18.5651,18.5651,18.5183,18.5573,507756.0
2015-09-10 15:50:00,23.81,23.84,23.76,23.83,892116.0,18.5651,18.5885,18.5261,18.5807,892116.0
2015-09-11 09:30:00,23.45,23.7,23.43,23.63,1811412.0,18.2844,18.4793,18.2688,18.4247,1811412.0
2015-09-11 09:40:00,23.63,23.64,23.58,23.6,873216.0,18.4247,18.4325,18.3858,18.4014,873216.0
2015-09-11 09:50:00,23.6,23.66,23.59,23.6,897740.0,18.4014,18.4481,18.3936,18.4014,897740.0
2015-09-11 10:00:00,23.6,23.65,23.58,23.61,530372.0,18.4014,18.4403,18.3858,18.4091,530372.0
2015-09-11 10:10:00,23.61,23.77,23.61,23.74,769612.0,18.4091,18.5339,18.4091,18.5105,769612.0
2015-09-11 10:20:00,23.74,23.83,23.73,23.75,726780.0,18.5105,18.5807,18.5027,18.5183,726780.0
2015-09-11 10:30:00,23.75,23.78,23.73,23.76,465184.0,18.5183,18.5417,18.5027,18.5261,465184.0
2015-09-11 10:40:00,23.76,23.76,23.73,23.75,268476.0,18.5261,18.5261,18.5027,18.5183,268476.0
2015-09-11 10:50:00,23.75,23.75,23.65,23.7,197660.0,18.5183,18.5183,18.4403,18.4793,197660.0
2015-09-11 11:00:00,23.7,23.75,23.7,23.72,235532.0,18.4793,18.5183,18.4793,18.4949,235532.0
2015-09-11 11:10:00,23.72,23.72,23.68,23.7,227128.0,18.4949,18.4949,18.4637,18.4793,227128.0
2015-09-11 11:20:00,23.71,23.73,23.7,23.72,285612.0,18.4871,18.5027,18.4793,18.4949,285612.0
2015-09-11 11:30:00,23.73,23.73,23.7,23.73,231340.0,18.5027,18.5027,18.4793,18.5027,231340.0
2015-09-11 11:40:00,23.73,23.73,23.7,23.71,148388.0,18.5027,18.5027,18.4793,18.4871,148388.0
2015-09-11 11:50:00,23.71,23.74,23.7,23.72,250176.0,18.4871,18.5105,18.4793,18.4949,250176.0
2015-09-11 12:00:00,23.72,23.8,23.71,23.77,230208.0,18.4949,18.5573,18.4871,18.5339,230208.0
2015-09-11 12:10:00,23.77,23.78,23.74,23.75,204992.0,18.5339,18.5417,18.5105,18.5183,204992.0
2015-09-11 12:20:00,23.76,23.77,23.74,23.76,191124.0,18.5261,18.5339,18.5105,18.5261,191124.0
2015-09-11 12:30:00,23.77,23.8,23.76,23.79,183108.0,18.5339,18.5573,18.5261,18.5495,183108.0
2015-09-11 12:40:00,23.8,23.81,23.77,23.79,270504.0,18.5573,18.5651,18.5339,18.5495,270504.0
2015-09-11 12:50:00,23.79,23.81,23.78,23.81,237460.0,18.5495,18.5651,18.5417,18.5651,237460.0
2015-09-11 13:00:00,23.81,23.85,23.8,23.83,371520.0,18.5651,18.5963,18.5573,18.5807,371520.0
2015-09-11 13:10:00,23.83,23.84,23.8,23.8,106424.0,18.5807,18.5885,18.5573,18.5573,106424.0
2015-09-11 13:20:00,23.8,23.82,23.79,23.79,151816.0,18.5573,18.5729,18.5495,18.5495,151816.0
2015-09-11 13:30:00,23.79,23.8,23.76,23.77,190924.0,18.5495,18.5573,18.5261,18.5339,190924.0
2015-09-11 13:40:00,23.77,23.77,23.75,23.77,145396.0,18.5339,18.5339,18.5183,18.5339,145396.0
2015-09-11 13:50:00,23.77,23.79,23.76,23.78,144536.0,18.5339,18.5495,18.5261,18.5417,144536.0
2015-09-11 14:00:00,23.78,23.78,23.76,23.78,154588.0,18.5417,18.5417,18.5261,18.5417,154588.0
2015-09-11 14:10:00,23.78,23.81,23.78,23.81,117836.0,18.5417,18.5651,18.5417,18.5651,117836.0
2015-09-11 14:20:00,23.8,23.84,23.8,23.83,128052.0,18.5573,18.5885,18.5573,18.5807,128052.0
2015-09-11 14:30:00,23.83,23.87,23.83,23.86,174540.0,18.5807,18.6119,18.5807,18.6041,174540.0
2015-09-11 14:40:00,23.86,23.87,23.85,23.85,158352.0,18.6041,18.6119,18.5963,18.5963,158352.0
2015-09-11 14:50:00,23.85,23.85,23.82,23.84,174564.0,18.5963,18.5963,18.5729,18.5885,174564.0
2015-09-11 15:00:00,23.84,23.86,23.83,23.84,437160.0,18.5885,18.6041,18.5807,18.5885,437160.0
2015-09-11 15:10:00,23.84,23.86,23.83,23.85,216856.0,18.5885,18.6041,18.5807,18.5963,216856.0
2015-09-11 15:20:00,23.85,23.88,23.84,23.87,211352.0,18.5963,18.6197,18.5885,18.6119,211352.0
2015-09-11 15:30:00,23.87,23.89,23.86,23.89,340172.0,18.6119,18.6275,18.6041,18.6275,340172.0
2015-09-11 15:40:00,23.89,23.9,23.86,23.87,509388.0,18.6275,18.6353,18.6041,18.6119,509388.0
2015-09-11 15:50:00,23.87,23.98,23.87,23.96,1590832.0,18.6119,18.6976,18.6119,18.6821,1590832.0
2015-09-14 09:30:00,23.97,24.02,23.96,24.0,518640.0,18.6898,18.7288,18.6821,18.7132,518640.0
2015-09-14 09:40:00,23.99,24.01,23.9,23.94,418520.0,18.7054,18.721,18.6353,18.6665,418520.0
2015-09-14 09:50:00,23.94,23.99,23.92,23.97,290948.0,18.6665,18.7054,18.6509,18.6898,290948.0
2015-09-14 10:00:00,23.97,24.08,23.97,24.07,347080.0,18.6898,18.7756,18.6898,18.7678,347080.0
2015-09-14 10:10:00,24.07,24.13,24.05,24.13,294060.0,18.7678,18.8146,18.7522,18.8146,294060.0
2015-09-14 10:20:00,24.13,24.16,24.11,24.15,301764.0,18.8146,18.838,18.799,18.8302,301764.0
2015-09-14 10:30:00,24.14,24.18,24.12,24.18,402268.0,18.8224,18.8536,18.8068,18.8536,402268.0
2015-09-14 10:40:00,24.18,24.18,24.12,24.13,261820.0,18.8536,18.8536,18.8068,18.8146,261820.0
2015-09-14 10:50:00,24.13,24.13,24.07,24.09,239644.0,18.8146,18.8146,18.7678,18.7834,239644.0
2015-09-14 11:00:00,24.08,24.08,24.03,24.03,247028.0,18.7756,18.7756,18.7366,18.7366,247028.0
2015-09-14 11:10:00,24.04,24.08,24.03,24.08,163556.0,18.7444,18.7756,18.7366,18.7756,163556.0
2015-09-14 11:20:00,24.09,24.12,24.08,24.12,195612.0,18.7834,18.8068,18.7756,18.8068,195612.0
2015-09-14 11:30:00,24.13,24.16,24.11,24.11,267096.0,18.8146,18.838,18.799,18.799,267096.0
2015-09-14 11:40:00,24.11,24.12,24.07,24.07,166500.0,18.799,18.8068,18.7678,18.7678,166500.0
2015-09-14 11:50:00,24.06,24.09,24.04,24.08,145548.0,18.76,18.7834,18.7444,18.7756,145548.0
2015-09-14 12:00:00,24.08,24.09,24.07,24.07,154396.0,18.7756,18.7834,18.7678,18.7678,154396.0
2015-09-14 12:10:00,24.07,24.08,24.03,24.05,140352.0,18.7678,18.7756,18.7366,18.7522,140352.0
2015-09-14 12:20:00,24.05,24.06,24.03,24.04,240232.0,18.7522,18.76,18.7366,18.7444,240232.0
2015-09-14 12:30:00,24.03,24.05,24.01,24.01,186304.0,18.7366,18.7522,18.721,18.721,186304.0
2015-09-14 12:40:00,24.01,24.02,23.98,24.02,171792.0,18.721,18.7288,18.6976,18.7288,171792.0
2015-09-14 12:50:00,24.02,24.02,23.99,23.99,156444.0,18.7288,18.7288,18.7054,18.7054,156444.0
2015-09-14 13:00:00,23.99,24.02,23.98,24.02,184464.0,18.7054,18.7288,18.6976,18.7288,184464.0
2015-09-14 13:10:00,24.02,24.02,23.97,23.97,166428.0,18.7288,18.7288,18.6898,18.6898,166428.0
2015-09-14 13:20:00,23.97,23.99,23.96,23.98,174032.0,18.6898,18.7054,18.6821,18.6976,174032.0
2015-09-14 13:30:00,23.98,24.0,23.95,23.98,173448.0,18.6976,18.7132,18.6743,18.6976,173448.0
2015-09-14 13:40:00,23.98,24.0,23.97,23.99,200016.0,18.6976,18.7132,18.6898,18.7054,200016.0
2015-09-14 13:50:00,23.99,24.0,23.96,24.0,241512.0,18.7054,18.7132,18.6821,18.7132,241512.0
2015-09-14 14:00:00,24.0,24.0,23.96,23.96,159656.0,18.7132,18.7132,18.6821,18.6821,159656.0
2015-09-14 14:10:00,23.96,23.99,23.96,23.97,168948.0,18.6821,18.7054,18.6821,18.6898,168948.0
2015-09-14 14:20:00,23.98,24.0,23.96,23.98,160620.0,18.6976,18.7132,18.6821,18.6976,160620.0
2015-09-14 14:30:00,23.97,23.98,23.96,23.96,202916.0,18.6898,18.6976,18.6821,18.6821,202916.0
2015-09-14 14:40:00,23.97,23.99,23.96,23.97,187444.0,18.6898,18.7054,18.6821,18.6898,187444.0
2015-09-14 14:50:00,23.97,24.02,23.96,24.0,213988.0,18.6898,18.7288,18.6821,18.7132,213988.0
2015-09-14 15:00:00,24.0,24.02,23.98,23.99,185204.0,18.7132,18.7288,18.6976,18.7054,185204.0
2015-09-14 15:10:00,23.99,24.05,23.99,24.04,242512.0,18.7054,18.7522,18.7054,18.7444,242512.0
2015-09-14 15:20:00,24.04,24.06,24.02,24.03,271136.0,18.7444,18.76,18.7288,18.7366,271136.0
2015-09-14 15:30:00,24.03,24.06,24.0,24.0,360840.0,18.7366,18.76,18.7132,18.7132,360840.0
2015-09-14 15:40:00,24.0,24.03,23.99,24.03,448428.0,18.7132,18.7366,18.7054,18.7366,448428.0
2015-09-14 15:50:00,24.03,24.06,24.02,24.04,866452.0,18.7366,18.76,18.7288,18.7444,866452.0
2015-09-15 09:30:00,24.05,24.07,23.93,23.97,468744.0,18.7522,18.7678,18.6587,18.6898,468744.0
2015-09-15 09:40:00,23.97,23.98,23.94,23.97,111612.0,18.6898,18.6976,18.6665,18.6898,111612.0
2015-09-15 09:50:00,23.97,23.97,23.88,23.91,236840.0,18.6898,18.6898,18.6197,18.6431,236840.0
2015-09-15 10:00:00,23.91,23.92,23.84,23.85,179828.0,18.6431,18.6509,18.5885,18.5963,179828.0
2015-09-15 10:10:00,23.86,23.88,23.81,23.86,259224.0,18.6041,18.6197,18.5651,18.6041,259224.0
2015-09-15 10:20:00,23.86,23.94,23.86,23.94,198892.0,18.6041,18.6665,18.6041,18.6665,198892.0
2015-09-15 10:30:00,23.94,24.0,23.94,23.96,182600.0,18.6665,18.7132,18.6665,18.6821,182600.0
2015-09-15 10:40:00,23.96,24.02,23.96,23.99,264112.0,18.6821,18.7288,18.6821,18.7054,264112.0
2015-09-15 10:50:00,24.0,24.03,23.96,24.03,245160.0,18.7132,18.7366,18.6821,18.7366,245160.0
2015-09-15 11:00:00,24.03,24.07,24.02,24.05,389660.0,18.7366,18.7678,18.7288,18.7522,389660.0
2015-09-15 11:10:00,24.04,24.06,24.04,24.04,218068.0,18.7444,18.76,18.7444,18.7444,218068.0
2015-09-15 11:20:00,24.05,24.05,24.03,24.03,204228.0,18.7522,18.7522,18.7366,18.7366,204228.0
2015-09-15 11:30:00,24.03,24.03,23.97,23.99,316900.0,18.7366,18.7366,18.6898,18.7054,316900.0
2015-09-15 11:40:00,23.99,24.0,23.98,23.99,151128.0,18.7054,18.7132,18.6976,18.7054,151128.0
2015-09-15 11:50:00,23.99,23.99,23.96,23.97,177896.0,18.7054,18.7054,18.6821,18.6898,177896.0
2015-09-15 12:00:00,23.98,23.99,23.95,23.96,314448.0,18.6976,18.7054,18.6743,18.6821,314448.0
2015-09-15 12:10:00,23.96,23.97,23.95,23.96,422924.0,18.6821,18.6898,18.6743,18.6821,422924.0
2015-09-15 12:20:00,23.96,23.99,23.94,23.97,469824.0,18.6821,18.7054,18.6665,18.6898,469824.0
2015-09-15 12:30:00,23.97,24.0,23.96,23.99,338976.0,18.6898,18.7132,18.6821,18.7054,338976.0
2015-09-15 12:40:00,23.99,24.01,23.99,24.0,227060.0,18.7054,18.721,18.7054,18.7132,227060.0
2015-09-15 12:50:00,24.0,24.0,23.99,23.99,183888.0,18.7132,18.7132,18.7054,18.7054,183888.0
2015-09-15 13:00:00,23.99,24.02,23.99,24.01,297784.0,18.7054,18.7288,18.7054,18.721,297784.0
2015-09-15 13:10:00,24.01,24.01,24.0,24.01,258312.0,18.721,18.721,18.7132,18.721,258312.0
2015-09-15 13:20:00,24.01,24.03,24.0,24.02,257944.0,18.721,18.7366,18.7132,18.7288,257944.0
2015-09-15 13:30:00,24.02,24.08,24.02,24.04,209752.0,18.7288,18.7756,18.7288,18.7444,209752.0
2015-09-15 13:40:00,24.04,24.08,24.04,24.07,156016.0,18.7444,18.7756,18.7444,18.7678,156016.0
2015-09-15 13:50:00,24.07,24.07,24.03,24.04,162664.0,18.7678,18.7678,18.7366,18.7444,162664.0
2015-09-15 14:00:00,24.04,24.07,24.04,24.05,206528.0,18.7444,18.7678,18.7444,18.7522,206528.0
2015-09-15 14:10:00,24.05,24.06,24.03,24.04,306048.0,18.7522,18.76,18.7366,18.7444,306048.0
2015-09-15 14:20:00,24.04,24.06,24.03,24.06,147392.0,18.7444,18.76,18.7366,18.76,147392.0
2015-09-15 14:30:00,24.06,24.08,24.05,24.06,204724.0,18.76,18.7756,18.7522,18.76,204724.0
2015-09-15 14:40:00,24.06,24.07,24.04,24.06,394916.0,18.76,18.7678,18.7444,18.76,394916.0
2015-09-15 14:50:00,24.07,24.07,24.04,24.05,246980.0,18.7678,18.7678,18.7444,18.7522,246980.0
2015-09-15 15:00:00,24.05,24.08,24.05,24.06,272324.0,18.7522,18.7756,18.7522,18.76,272324.0
2015-09-15 15:10:00,24.07,24.09,24.05,24.05,265628.0,18.7678,18.7834,18.7522,18.7522,265628.0
2015-09-15 15:20:00,24.05,24.07,24.03,24.06,281612.0,18.7522,18.7678,18.7366,18.76,281612.0
2015-09-15 15:30:00,24.07,24.08,24.05,24.06,288084.0,18.7678,18.7756,18.7522,18.76,288084.0
2015-09-15 15:40:00,24.06,24.1,24.05,24.07,437052.0,18.76,18.7912,18.7522,18.7678,437052.0
2015-09-15 15:50:00,24.07,24.09,24.05,24.06,554744.0,18.7678,18.7834,18.7522,18.76,554744.0
2015-09-16 09:30:00,24.08,24.14,24.08,24.1,166944.0,18.7756,18.8224,18.7756,18.7912,166944.0
2015-09-16 09:40:00,24.12,24.15,24.09,24.14,133092.0,18.8068,18.8302,18.7834,18.8224,133092.0
2015-09-16 09:50:00,24.13,24.18,24.12,24.16,69796.0,18.8146,18.8536,18.8068,18.838,69796.0
2015-09-16 10:00:00,24.17,24.22,24.17,24.18,129244.0,18.8458,18.8848,18.8458,18.8536,129244.0
2015-09-16 10:10:00,24.18,24.21,24.18,24.19,104972.0,18.8536,18.877,18.8536,18.8614,104972.0
2015-09-16 10:20:00,24.2,24.21,24.18,24.2,153992.0,18.8692,18.877,18.8536,18.8692,153992.0
2015-09-16 10:30:00,24.19,24.19,24.16,24.17,163168.0,18.8614,18.8614,18.838,18.8458,163168.0
2015-09-16 10:40:00,24.17,24.18,24.16,24.18,114660.0,18.8458,18.8536,18.838,18.8536,114660.0
2015-09-16 10:50:00,24.18,24.21,24.17,24.2,198788.0,18.8536,18.877,18.8458,18.8692,198788.0
2015-09-16 11:00:00,24.2,24.25,24.2,24.25,116548.0,18.8692,18.9082,18.8692,18.9082,116548.0
2015-09-16 11:10:00,24.25,24.28,24.25,24.27,245136.0,18.9082,18.9316,18.9082,18.9238,245136.0
2015-09-16 11:20:00,24.27,24.33,24.25,24.32,296088.0,18.9238,18.9705,18.9082,18.9627,296088.0
2015-09-16 11:30:00,24.33,24.36,24.32,24.33,219464.0,18.9705,18.9939,18.9627,18.9705,219464.0
2015-09-16 11:40:00,24.33,24.34,24.29,24.32,126272.0,18.9705,18.9783,18.9394,18.9627,126272.0
2015-09-16 11:50:00,24.32,24.35,24.31,24.33,145288.0,18.9627,18.9861,18.955,18.9705,145288.0
2015-09-16 12:00:00,24.33,24.38,24.32,24.37,153636.0,18.9705,19.0095,18.9627,19.0017,153636.0
2015-09-16 12:10:00,24.37,24.42,24.37,24.42,140916.0,19.0017,19.0407,19.0017,19.0407,140916.0
2015-09-16 12:20:00,24.42,24.44,24.41,24.43,205692.0,19.0407,19.0563,19.0329,19.0485,205692.0
2015-09-16 12:30:00,24.43,24.43,24.4,24.42,231504.0,19.0485,19.0485,19.0251,19.0407,231504.0
2015-09-16 12:40:00,24.42,24.45,24.41,24.44,160920.0,19.0407,19.0641,19.0329,19.0563,160920.0
2015-09-16 12:50:00,24.44,24.46,24.4,24.45,160656.0,19.0563,19.0719,19.0251,19.0641,160656.0
2015-09-16 13:00:00,24.46,24.46,24.4,24.41,149304.0,19.0719,19.0719,19.0251,19.0329,149304.0
2015-09-16 13:10:00,24.41,24.43,24.39,24.39,189380.0,19.0329,19.0485,19.0173,19.0173,189380.0
2015-09-16 13:20:00,24.39,24.4,24.34,24.35,140368.0,19.0173,19.0251,18.9783,18.9861,140368.0
2015-09-16 13:30:00,24.35,24.37,24.33,24.34,139832.0,18.9861,19.0017,18.9705,18.9783,139832.0
2015-09-16 13:40:00,24.34,24.37,24.33,24.35,106084.0,18.9783,19.0017,18.9705,18.9861,106084.0
2015-09-16 13:50:00,24.35,24.4,24.35,24.37,280132.0,18.9861,19.0251,18.9861,19.0017,280132.0
2015-09-16 14:00:00,24.38,24.38,24.35,24.36,175564.0,19.0095,19.0095,18.9861,18.9939,175564.0
2015-09-16 14:10:00,24.36,24.37,24.33,24.36,245332.0,18.9939,19.0017,18.9705,18.9939,245332.0
2015-09-16 14:20:00,24.36,24.38,24.34,24.36,212884.0,18.9939,19.0095,18.9783,18.9939,212884.0
2015-09-16 14:30:00,24.36,24.39,24.35,24.37,200712.0,18.9939,19.0173,18.9861,19.0017,200712.0
2015-09-16 14:40:00,24.37,24.39,24.36,24.39,260764.0,19.0017,19.0173,18.9939,19.0173,260764.0
2015-09-16 14:50:00,24.39,24.43,24.36,24.4,291036.0,19.0173,19.0485,18.9939,19.0251,291036.0
2015-09-16 15:00:00,24.4,24.43,24.38,24.41,420120.0,19.0251,19.0485,19.0095,19.0329,420120.0
2015-09-16 15:10:00,24.41,24.43,24.39,24.42,321636.0,19.0329,19.0485,19.0173,19.0407,321636.0
2015-09-16 15:20:00,24.42,24.44,24.41,24.43,305024.0,19.0407,19.0563,19.0329,19.0485,305024.0
2015-09-16 15:30:00,24.43,24.46,24.4,24.43,411748.0,19.0485,19.0719,19.0251,19.0485,411748.0
2015-09-16 15:40:00,24.44,24.45,24.4,24.41,488832.0,19.0563,19.0641,19.0251,19.0329,488832.0
2015-09-16 15:50:00,24.41,24.41,24.37,24.38,812416.0,19.0329,19.0329,19.0017,19.0095,812416.0
2015-09-17 09:30:00,24.34,24.42,24.3,24.39,121008.0,18.9783,19.0407,18.9472,19.0173,121008.0
2015-09-17 09:40:00,24.39,24.45,24.38,24.42,104600.0,19.0173,19.0641,19.0095,19.0407,104600.0
2015-09-17 09:50:00,24.42,24.49,24.42,24.49,64008.0,19.0407,19.0953,19.0407,19.0953,64008.0
2015-09-17 10:00:00,24.49,24.5,24.45,24.48,105452.0,19.0953,19.1031,19.0641,19.0875,105452.0
2015-09-17 10:10:00,24.48,24.5,24.46,24.48,240212.0,19.0875,19.1031,19.0719,19.0875,240212.0
2015-09-17 10:20:00,24.49,24.51,24.48,24.5,181268.0,19.0953,19.1109,19.0875,19.1031,181268.0
2015-09-17 10:30:00,24.5,24.52,24.48,24.48,176212.0,19.1031,19.1187,19.0875,19.0875,176212.0
2015-09-17 10:40:00,24.48,24.54,24.47,24.51,449604.0,19.0875,19.1343,19.0797,19.1109,449604.0
2015-09-17 10:50:00,24.51,24.53,24.5,24.53,174808.0,19.1109,19.1265,19.1031,19.1265,174808.0
2015-09-17 11:00:00,24.53,24.55,24.52,24.55,130280.0,19.1265,19.1421,19.1187,19.1421,130280.0
2015-09-17 11:10:00,24.55,24.58,24.55,24.56,246228.0,19.1421,19.1655,19.1421,19.1499,246228.0
2015-09-17 11:20:00,24.56,24.61,24.56,24.58,211836.0,19.1499,19.1889,19.1499,19.1655,211836.0
2015-09-17 11:30:00,24.58,24.61,24.56,24.6,527380.0,19.1655,19.1889,19.1499,19.1811,527380.0
2015-09-17 11:40:00,24.6,24.61,24.58,24.6,160820.0,19.1811,19.1889,19.1655,19.1811,160820.0
2015-09-17 11:50:00,24.6,24.61,24.6,24.6,185028.0,19.1811,19.1889,19.1811,19.1811,185028.0
2015-09-17 12:00:00,24.6,24.6,24.54,24.54,162444.0,19.1811,19.1811,19.1343,19.1343,162444.0
2015-09-17 12:10:00,24.54,24.58,24.54,24.54,102096.0,19.1343,19.1655,19.1343,19.1343,102096.0
2015-09-17 12:20:00,24.54,24.55,24.53,24.53,96864.0,19.1343,19.1421,19.1265,19.1265,96864.0
2015-09-17 12:30:00,24.53,24.56,24.51,24.51,106192.0,19.1265,19.1499,19.1109,19.1109,106192.0
2015-09-17 12:40:00,24.51,24.52,24.49,24.52,169988.0,19.1109,19.1187,19.0953,19.1187,169988.0
2015-09-17 12:50:00,24.52,24.53,24.5,24.52,94336.0,19.1187,19.1265,19.1031,19.1187,94336.0
2015-09-17 13:00:00,24.52,24.54,24.51,24.53,129064.0,19.1187,19.1343,19.1109,19.1265,129064.0
2015-09-17 13:10:00,24.54,24.59,24.53,24.58,65892.0,19.1343,19.1733,19.1265,19.1655,65892.0
2015-09-17 13:20:00,24.59,24.61,24.58,24.58,116452.0,19.1733,19.1889,19.1655,19.1655,116452.0
2015-09-17 13:30:00,24.58,24.59,24.57,24.58,74096.0,19.1655,19.1733,19.1577,19.1655,74096.0
2015-09-17 13:40:00,24.58,24.59,24.54,24.56,126892.0,19.1655,19.1733,19.1343,19.1499,126892.0
2015-09-17 13:50:00,24.56,24.59,24.52,24.56,103776.0,19.1499,19.1733,19.1187,19.1499,103776.0
2015-09-17 14:00:00,24.57,24.73,24.48,24.72,308372.0,19.1577,19.2824,19.0875,19.2746,308372.0
2015-09-17 14:10:00,24.72,24.84,24.7,24.79,421976.0,19.2746,19.3682,19.259,19.3292,421976.0
2015-09-17 14:20:00,24.8,24.87,24.79,24.84,276452.0,19.337,19.3916,19.3292,19.3682,276452.0
2015-09-17 14:30:00,24.85,24.91,24.84,24.87,404792.0,19.376,19.4228,19.3682,19.3916,404792.0
2015-09-17 14:40:00,24.87,25.06,24.86,24.99,587540.0,19.3916,19.5397,19.3838,19.4852,587540.0
2015-09-17 14:50:00,24.99,25.0,24.91,24.94,337468.0,19.4852,19.493,19.4228,19.4462,337468.0
2015-09-17 15:00:00,24.94,24.96,24.84,24.86,292376.0,19.4462,19.4618,19.3682,19.3838,292376.0
2015-09-17 15:10:00,24.85,24.88,24.78,24.83,326320.0,19.376,19.3994,19.3214,19.3604,326320.0
2015-09-17 15:20:00,24.83,24.83,24.65,24.75,325640.0,19.3604,19.3604,19.2201,19.298,325640.0
2015-09-17 15:30:00,24.75,24.81,24.71,24.74,280700.0,19.298,19.3448,19.2668,19.2902,280700.0
2015-09-17 15:40:00,24.74,24.78,24.71,24.72,375204.0,19.2902,19.3214,19.2668,19.2746,375204.0
2015-09-17 15:50:00,24.72,24.73,24.63,24.68,1446140.0,19.2746,19.2824,19.2045,19.2434,1446140.0
2015-09-18 09:30:00,24.68,24.93,24.62,24.91,2909620.0,19.2434,19.4384,19.1967,19.4228,2909620.0
2015-09-18 09:40:00,24.91,24.98,24.74,24.75,352924.0,19.4228,19.4774,19.2902,19.298,352924.0
2015-09-18 09:50:00,24.74,24.82,24.63,24.64,334996.0,19.2902,19.3526,19.2045,19.2123,334996.0
2015-09-18 10:00:00,24.65,24.69,24.55,24.56,561404.0,19.2201,19.2512,19.1421,19.1499,561404.0
2015-09-18 10:10:00,24.55,24.63,24.55,24.61,301068.0,19.1421,19.2045,19.1421,19.1889,301068.0
2015-09-18 10:20:00,24.6,24.64,24.58,24.62,445416.0,19.1811,19.2123,19.1655,19.1967,445416.0
2015-09-18 10:30:00,24.62,24.64,24.59,24.61,360788.0,19.1967,19.2123,19.1733,19.1889,360788.0
2015-09-18 10:40:00,24.61,24.62,24.57,24.62,327352.0,19.1889,19.1967,19.1577,19.1967,327352.0
2015-09-18 10:50:00,24.62,24.63,24.58,24.62,240068.0,19.1967,19.2045,19.1655,19.1967,240068.0
2015-09-18 11:00:00,24.62,24.63,24.58,24.58,262840.0,19.1967,19.2045,19.1655,19.1655,262840.0
2015-09-18 11:10:00,24.59,24.63,24.58,24.63,313328.0,19.1733,19.2045,19.1655,19.2045,313328.0
2015-09-18 11:20:00,24.63,24.64,24.58,24.58,257328.0,19.2045,19.2123,19.1655,19.1655,257328.0
2015-09-18 11:30:00,24.58,24.58,24.53,24.54,206636.0,19.1655,19.1655,19.1265,19.1343,206636.0
2015-09-18 11:40:00,24.54,24.61,24.52,24.61,157060.0,19.1343,19.1889,19.1187,19.1889,157060.0
2015-09-18 11:50:00,24.61,24.61,24.57,24.58,114108.0,19.1889,19.1889,19.1577,19.1655,114108.0
2015-09-18 12:00:00,24.57,24.58,24.51,24.51,107012.0,19.1577,19.1655,19.1109,19.1109,107012.0
2015-09-18 12:10:00,24.51,24.51,24.46,24.47,122388.0,19.1109,19.1109,19.0719,19.0797,122388.0
2015-09-18 12:20:00,24.46,24.46,24.41,24.43,212784.0,19.0719,19.0719,19.0329,19.0485,212784.0
2015-09-18 12:30:00,24.43,24.48,24.43,24.45,165672.0,19.0485,19.0875,19.0485,19.0641,165672.0
2015-09-18 12:40:00,24.45,24.45,24.41,24.45,135992.0,19.0641,19.0641,19.0329,19.0641,135992.0
2015-09-18 12:50:00,24.44,24.47,24.44,24.44,179188.0,19.0563,19.0797,19.0563,19.0563,179188.0
2015-09-18 13:00:00,24.44,24.5,24.43,24.47,146156.0,19.0563,19.1031,19.0485,19.0797,146156.0
2015-09-18 13:10:00,24.47,24.47,24.41,24.43,196724.0,19.0797,19.0797,19.0329,19.0485,196724.0
2015-09-18 13:20:00,24.44,24.45,24.37,24.43,249920.0,19.0563,19.0641,19.0017,19.0485,249920.0
2015-09-18 13:30:00,24.44,24.45,24.4,24.4,135804.0,19.0563,19.0641,19.0251,19.0251,135804.0
2015-09-18 13:40:00,24.4,24.45,24.4,24.43,124012.0,19.0251,19.0641,19.0251,19.0485,124012.0
2015-09-18 13:50:00,24.44,24.45,24.39,24.4,203704.0,19.0563,19.0641,19.0173,19.0251,203704.0
2015-09-18 14:00:00,24.4,24.43,24.38,24.41,232432.0,19.0251,19.0485,19.0095,19.0329,232432.0
2015-09-18 14:10:00,24.41,24.5,24.39,24.49,244904.0,19.0329,19.1031,19.0173,19.0953,244904.0
2015-09-18 14:20:00,24.49,24.53,24.48,24.52,119568.0,19.0953,19.1265,19.0875,19.1187,119568.0
2015-09-18 14:30:00,24.52,24.52,24.48,24.51,120484.0,19.1187,19.1187,19.0875,19.1109,120484.0
2015-09-18 14:40:00,24.51,24.54,24.45,24.45,119580.0,19.1109,19.1343,19.0641,19.0641,119580.0
2015-09-18 14:50:00,24.45,24.47,24.42,24.46,143548.0,19.0641,19.0797,19.0407,19.0719,143548.0
2015-09-18 15:00:00,24.45,24.47,24.4,24.4,183308.0,19.0641,19.0797,19.0251,19.0251,183308.0
2015-09-18 15:10:00,24.41,24.43,24.37,24.4,224380.0,19.0329,19.0485,19.0017,19.0251,224380.0
2015-09-18 15:20:00,24.41,24.45,24.38,24.43,391112.0,19.0329,19.0641,19.0095,19.0485,391112.0
2015-09-18 15:30:00,24.43,24.45,24.38,24.38,501948.0,19.0485,19.0641,19.0095,19.0095,501948.0
2015-09-18 15:40:00,24.38,24.38,24.32,24.33,858376.0,19.0095,19.0095,18.9627,18.9705,858376.0
2015-09-18 15:50:00,24.34,24.38,24.32,24.36,1497788.0,18.9783,19.0095,18.9627,18.9939,1497788.0
2015-09-21 09:30:00,24.38,24.52,24.35,24.45,241700.0,19.0095,19.1187,18.9861,19.0641,241700.0
2015-09-21 09:40:00,24.47,24.52,24.44,24.5,279816.0,19.0797,19.1187,19.0563,19.1031,279816.0
2015-09-21 09:50:00,24.5,24.6,24.5,24.59,171912.0,19.1031,19.1811,19.1031,19.1733,171912.0
2015-09-21 10:00:00,24.59,24.59,24.51,24.53,290640.0,19.1733,19.1733,19.1109,19.1265,290640.0
2015-09-21 10:10:00,24.54,24.57,24.51,24.57,153464.0,19.1343,19.1577,19.1109,19.1577,153464.0
2015-09-21 10:20:00,24.57,24.6,24.55,24.57,131284.0,19.1577,19.1811,19.1421,19.1577,131284.0
2015-09-21 10:30:00,24.58,24.65,24.58,24.63,103468.0,19.1655,19.2201,19.1655,19.2045,103468.0
2015-09-21 10:40:00,24.63,24.64,24.58,24.59,113516.0,19.2045,19.2123,19.1655,19.1733,113516.0
2015-09-21 10:50:00,24.59,24.61,24.57,24.57,144168.0,19.1733,19.1889,19.1577,19.1577,144168.0
2015-09-21 11:00:00,24.57,24.57,24.5,24.52,132008.0,19.1577,19.1577,19.1031,19.1187,132008.0
2015-09-21 11:10:00,24.51,24.53,24.5,24.52,82220.0,19.1109,19.1265,19.1031,19.1187,82220.0
2015-09-21 11:20:00,24.52,24.53,24.48,24.51,84808.0,19.1187,19.1265,19.0875,19.1109,84808.0
2015-09-21 11:30:00,24.51,24.52,24.46,24.49,84700.0,19.1109,19.1187,19.0719,19.0953,84700.0
2015-09-21 11:40:00,24.5,24.51,24.49,24.5,51812.0,19.1031,19.1109,19.0953,19.1031,51812.0
2015-09-21 11:50:00,24.5,24.5,24.46,24.47,99460.0,19.1031,19.1031,19.0719,19.0797,99460.0
2015-09-21 12:00:00,24.47,24.47,24.41,24.43,99268.0,19.0797,19.0797,19.0329,19.0485,99268.0
2015-09-21 12:10:00,24.43,24.46,24.42,24.44,75592.0,19.0485,19.0719,19.0407,19.0563,75592.0
2015-09-21 12:20:00,24.44,24.49,24.44,24.49,73592.0,19.0563,19.0953,19.0563,19.0953,73592.0
2015-09-21 12:30:00,24.49,24.49,24.46,24.47,81204.0,19.0953,19.0953,19.0719,19.0797,81204.0
2015-09-21 12:40:00,24.46,24.48,24.44,24.45,101464.0,19.0719,19.0875,19.0563,19.0641,101464.0
2015-09-21 12:50:00,24.46,24.46,24.39,24.42,232580.0,19.0719,19.0719,19.0173,19.0407,232580.0
2015-09-21 13:00:00,24.43,24.47,24.42,24.44,166136.0,19.0485,19.0797,19.0407,19.0563,166136.0
2015-09-21 13:10:00,24.44,24.46,24.42,24.45,88376.0,19.0563,19.0719,19.0407,19.0641,88376.0
2015-09-21 13:20:00,24.45,24.45,24.4,24.42,130444.0,19.0641,19.0641,19.0251,19.0407,130444.0
2015-09-21 13:30:00,24.43,24.48,24.43,24.48,62800.0,19.0485,19.0875,19.0485,19.0875,62800.0
2015-09-21 13:40:00,24.49,24.5,24.47,24.48,52004.0,19.0953,19.1031,19.0797,19.0875,52004.0
2015-09-21 13:50:00,24.48,24.48,24.46,24.47,85860.0,19.0875,19.0875,19.0719,19.0797,85860.0
2015-09-21 14:00:00,24.47,24.49,24.47,24.49,78080.0,19.0797,19.0953,19.0797,19.0953,78080.0
2015-09-21 14:10:00,24.49,24.51,24.47,24.5,89308.0,19.0953,19.1109,19.0797,19.1031,89308.0
2015-09-21 14:20:00,24.5,24.52,24.49,24.49,87324.0,19.1031,19.1187,19.0953,19.0953,87324.0
2015-09-21 14:30:00,24.49,24.51,24.47,24.51,99996.0,19.0953,19.1109,19.0797,19.1109,99996.0
2015-09-21 14:40:00,24.52,24.52,24.49,24.51,103064.0,19.1187,19.1187,19.0953,19.1109,103064.0
2015-09-21 14:50:00,24.51,24.55,24.51,24.53,140984.0,19.1109,19.1421,19.1109,19.1265,140984.0
2015-09-21 15:00:00,24.53,24.54,24.5,24.51,202984.0,19.1265,19.1343,19.1031,19.1109,202984.0
2015-09-21 15:10:00,24.51,24.52,24.48,24.49,149604.0,19.1109,19.1187,19.0875,19.0953,149604.0
2015-09-21 15:20:00,24.49,24.5,24.46,24.47,159820.0,19.0953,19.1031,19.0719,19.0797,159820.0
2015-09-21 15:30:00,24.47,24.48,24.41,24.42,220024.0,19.0797,19.0875,19.0329,19.0407,220024.0
2015-09-21 15:40:00,24.42,24.48,24.41,24.46,380676.0,19.0407,19.0875,19.0329,19.0719,380676.0
2015-09-21 15:50:00,24.46,24.51,24.45,24.51,919308.0,19.0719,19.1109,19.0641,19.1109,919308.0
2015-09-22 09:30:00,24.32,24.45,24.29,24.41,250420.0,18.9627,19.0641,18.9394,19.0329,250420.0
2015-09-22 09:40:00,24.41,24.48,24.39,24.47,259356.0,19.0329,19.0875,19.0173,19.0797,259356.0
2015-09-22 09:50:00,24.46,24.47,24.36,24.36,80636.0,19.0719,19.0797,18.9939,18.9939,80636.0
2015-09-22 10:00:00,24.37,24.42,24.37,24.41,431032.0,19.0017,19.0407,19.0017,19.0329,431032.0
2015-09-22 10:10:00,24.4,24.41,24.37,24.39,71092.0,19.0251,19.0329,19.0017,19.0173,71092.0
2015-09-22 10:20:00,24.38,24.38,24.3,24.3,400776.0,19.0095,19.0095,18.9472,18.9472,400776.0
2015-09-22 10:30:00,24.29,24.34,24.28,24.32,161228.0,18.9394,18.9783,18.9316,18.9627,161228.0
2015-09-22 10:40:00,24.32,24.32,24.28,24.29,175928.0,18.9627,18.9627,18.9316,18.9394,175928.0
2015-09-22 10:50:00,24.29,24.32,24.29,24.3,89920.0,18.9394,18.9627,18.9394,18.9472,89920.0
2015-09-22 11:00:00,24.31,24.34,24.28,24.33,96572.0,18.955,18.9783,18.9316,18.9705,96572.0
2015-09-22 11:10:00,24.33,24.38,24.32,24.38,162720.0,18.9705,19.0095,18.9627,19.0095,162720.0
2015-09-22 11:20:00,24.38,24.4,24.33,24.33,195424.0,19.0095,19.0251,18.9705,18.9705,195424.0
2015-09-22 11:30:00,24.33,24.33,24.29,24.31,186800.0,18.9705,18.9705,18.9394,18.955,186800.0
2015-09-22 11:40:00,24.31,24.36,24.31,24.36,78744.0,18.955,18.9939,18.955,18.9939,78744.0
2015-09-22 11:50:00,24.36,24.38,24.35,24.37,96432.0,18.9939,19.0095,18.9861,19.0017,96432.0
2015-09-22 12:00:00,24.36,24.39,24.33,24.38,113824.0,18.9939,19.0173,18.9705,19.0095,113824.0
2015-09-22 12:10:00,24.38,24.38,24.36,24.38,91648.0,19.0095,19.0095,18.9939,19.0095,91648.0
2015-09-22 12:20:00,24.38,24.39,24.35,24.35,213880.0,19.0095,19.0173,18.9861,18.9861,213880.0
2015-09-22 12:30:00,24.35,24.35,24.29,24.3,181748.0,18.9861,18.9861,18.9394,18.9472,181748.0
2015-09-22 12:40:00,24.29,24.32,24.25,24.25,160608.0,18.9394,18.9627,18.9082,18.9082,160608.0
2015-09-22 12:50:00,24.25,24.25,24.21,24.23,134736.0,18.9082,18.9082,18.877,18.8926,134736.0
2015-09-22 13:00:00,24.23,24.27,24.23,24.25,66268.0,18.8926,18.9238,18.8926,18.9082,66268.0
2015-09-22 13:10:00,24.25,24.25,24.23,24.25,68972.0,18.9082,18.9082,18.8926,18.9082,68972.0
2015-09-22 13:20:00,24.24,24.25,24.22,24.22,62288.0,18.9004,18.9082,18.8848,18.8848,62288.0
2015-09-22 13:30:00,24.22,24.24,24.21,24.22,74404.0,18.8848,18.9004,18.877,18.8848,74404.0
2015-09-22 13:40:00,24.22,24.25,24.21,24.21,99156.0,18.8848,18.9082,18.877,18.877,99156.0
2015-09-22 13:50:00,24.21,24.21,24.18,24.19,199692.0,18.877,18.877,18.8536,18.8614,199692.0
2015-09-22 14:00:00,24.18,24.19,24.16,24.17,210872.0,18.8536,18.8614,18.838,18.8458,210872.0
2015-09-22 14:10:00,24.17,24.22,24.15,24.21,110540.0,18.8458,18.8848,18.8302,18.877,110540.0
2015-09-22 14:20:00,24.21,24.22,24.18,24.2,101556.0,18.877,18.8848,18.8536,18.8692,101556.0
2015-09-22 14:30:00,24.2,24.2,24.17,24.18,322820.0,18.8692,18.8692,18.8458,18.8536,322820.0
2015-09-22 14:40:00,24.19,24.22,24.16,24.17,194264.0,18.8614,18.8848,18.838,18.8458,194264.0
2015-09-22 14:50:00,24.17,24.22,24.17,24.21,170596.0,18.8458,18.8848,18.8458,18.877,170596.0
2015-09-22 15:00:00,24.22,24.22,24.19,24.21,143432.0,18.8848,18.8848,18.8614,18.877,143432.0
2015-09-22 15:10:00,24.21,24.23,24.19,24.23,177124.0,18.877,18.8926,18.8614,18.8926,177124.0
2015-09-22 15:20:00,24.23,24.28,24.22,24.26,444784.0,18.8926,18.9316,18.8848,18.916,444784.0
2015-09-22 15:30:00,24.26,24.33,24.26,24.31,308444.0,18.916,18.9705,18.916,18.955,308444.0
2015-09-22 15:40:00,24.3,24.32,24.24,24.25,551680.0,18.9472,18.9627,18.9004,18.9082,551680.0
2015-09-22 15:50:00,24.25,24.29,24.23,24.26,778740.0,18.9082,18.9394,18.8926,18.916,778740.0
2015-09-23 09:30:00,24.28,24.36,24.19,24.28,127792.0,18.9316,18.9939,18.8614,18.9316,127792.0
2015-09-23 09:40:00,24.28,24.32,24.2,24.2,55252.0,18.9316,18.9627,18.8692,18.8692,55252.0
2015-09-23 09:50:00,24.21,24.22,24.17,24.22,39108.0,18.877,18.8848,18.8458,18.8848,39108.0
2015-09-23 10:00:00,24.21,24.29,24.21,24.27,73608.0,18.877,18.9394,18.877,18.9238,73608.0
2015-09-23 10:10:00,24.27,24.28,24.24,24.25,53848.0,18.9238,18.9316,18.9004,18.9082,53848.0
2015-09-23 10:20:00,24.25,24.31,24.24,24.29,65408.0,18.9082,18.955,18.9004,18.9394,65408.0
2015-09-23 10:30:00,24.3,24.31,24.24,24.24,87444.0,18.9472,18.955,18.9004,18.9004,87444.0
2015-09-23 10:40:00,24.25,24.32,24.25,24.32,52320.0,18.9082,18.9627,18.9082,18.9627,52320.0
2015-09-23 10:50:00,24.33,24.35,24.31,24.31,239964.0,18.9705,18.9861,18.955,18.955,239964.0
2015-09-23 11:00:00,24.31,24.32,24.25,24.26,48804.0,18.955,18.9627,18.9082,18.916,48804.0
2015-09-23 11:10:00,24.26,24.26,24.21,24.22,54336.0,18.916,18.916,18.877,18.8848,54336.0
2015-09-23 11:20:00,24.23,24.27,24.22,24.26,53024.0,18.8926,18.9238,18.8848,18.916,53024.0
2015-09-23 11:30:00,24.26,24.26,24.23,24.25,99952.0,18.916,18.916,18.8926,18.9082,99952.0
2015-09-23 11:40:00,24.25,24.25,24.21,24.22,81988.0,18.9082,18.9082,18.877,18.8848,81988.0
2015-09-23 11:50:00,24.22,24.26,24.21,24.25,61444.0,18.8848,18.916,18.877,18.9082,61444.0
2015-09-23 12:00:00,24.25,24.26,24.23,24.23,87368.0,18.9082,18.916,18.8926,18.8926,87368.0
2015-09-23 12:10:00,24.24,24.25,24.22,24.25,85684.0,18.9004,18.9082,18.8848,18.9082,85684.0
2015-09-23 12:20:00,24.25,24.26,24.24,24.26,93800.0,18.9082,18.916,18.9004,18.916,93800.0
2015-09-23 12:30:00,24.26,24.29,24.26,24.28,31908.0,18.916,18.9394,18.916,18.9316,31908.0
2015-09-23 12:40:00,24.27,24.29,24.26,24.26,56548.0,18.9238,18.9394,18.916,18.916,56548.0
2015-09-23 12:50:00,24.26,24.29,24.24,24.24,173176.0,18.916,18.9394,18.9004,18.9004,173176.0
2015-09-23 13:00:00,24.24,24.26,24.24,24.25,176908.0,18.9004,18.916,18.9004,18.9082,176908.0
2015-09-23 13:10:00,24.26,24.26,24.24,24.24,112632.0,18.916,18.916,18.9004,18.9004,112632.0
2015-09-23 13:20:00,24.24,24.24,24.19,24.2,92136.0,18.9004,18.9004,18.8614,18.8692,92136.0
2015-09-23 13:30:00,24.19,24.26,24.18,24.26,51708.0,18.8614,18.916,18.8536,18.916,51708.0
2015-09-23 13:40:00,24.26,24.28,24.25,24.28,242960.0,18.916,18.9316,18.9082,18.9316,242960.0
2015-09-23 13:50:00,24.28,24.29,24.26,24.26,63808.0,18.9316,18.9394,18.916,18.916,63808.0
2015-09-23 14:00:00,24.26,24.32,24.25,24.31,113844.0,18.916,18.9627,18.9082,18.955,113844.0
2015-09-23 14:10:00,24.31,24.31,24.28,24.29,108312.0,18.955,18.955,18.9316,18.9394,108312.0
2015-09-23 14:20:00,24.29,24.32,24.28,24.29,63956.0,18.9394,18.9627,18.9316,18.9394,63956.0
2015-09-23 14:30:00,24.28,24.31,24.27,24.28,91868.0,18.9316,18.955,18.9238,18.9316,91868.0
2015-09-23 14:40:00,24.28,24.3,24.25,24.29,77364.0,18.9316,18.9472,18.9082,18.9394,77364.0
2015-09-23 14:50:00,24.29,24.29,24.25,24.25,214376.0,18.9394,18.9394,18.9082,18.9082,214376.0
2015-09-23 15:00:00,24.25,24.31,24.24,24.29,124496.0,18.9082,18.955,18.9004,18.9394,124496.0
2015-09-23 15:10:00,24.29,24.3,24.25,24.25,172304.0,18.9394,18.9472,18.9082,18.9082,172304.0
2015-09-23 15:20:00,24.25,24.26,24.23,24.26,124956.0,18.9082,18.916,18.8926,18.916,124956.0
2015-09-23 15:30:00,24.26,24.27,24.21,24.23,196940.0,18.916,18.9238,18.877,18.8926,196940.0
2015-09-23 15:40:00,24.23,24.25,24.22,24.25,260812.0,18.8926,18.9082,18.8848,18.9082,260812.0
2015-09-23 15:50:00,24.25,24.26,24.23,24.24,658024.0,18.9082,18.916,18.8926,18.9004,658024.0
2015-09-24 09:30:00,24.15,24.32,24.14,24.29,144460.0,18.8302,18.9627,18.8224,18.9394,144460.0
2015-09-24 09:40:00,24.27,24.29,24.22,24.28,102140.0,18.9238,18.9394,18.8848,18.9316,102140.0
2015-09-24 09:50:00,24.28,24.4,24.22,24.39,277812.0,18.9316,19.0251,18.8848,19.0173,277812.0
2015-09-24 10:00:00,24.4,24.4,24.29,24.31,130616.0,19.0251,19.0251,18.9394,18.955,130616.0
2015-09-24 10:10:00,24.31,24.33,24.28,24.31,105548.0,18.955,18.9705,18.9316,18.955,105548.0
2015-09-24 10:20:00,24.31,24.31,24.25,24.28,91580.0,18.955,18.955,18.9082,18.9316,91580.0
2015-09-24 10:30:00,24.27,24.35,24.27,24.34,143976.0,18.9238,18.9861,18.9238,18.9783,143976.0
2015-09-24 10:40:00,24.34,24.34,24.3,24.3,83476.0,18.9783,18.9783,18.9472,18.9472,83476.0
2015-09-24 10:50:00,24.3,24.31,24.24,24.25,87956.0,18.9472,18.955,18.9004,18.9082,87956.0
2015-09-24 11:00:00,24.25,24.26,24.23,24.25,194048.0,18.9082,18.916,18.8926,18.9082,194048.0
2015-09-24 11:10:00,24.25,24.29,24.23,24.29,451216.0,18.9082,18.9394,18.8926,18.9394,451216.0
2015-09-24 11:20:00,24.29,24.31,24.27,24.28,134104.0,18.9394,18.955,18.9238,18.9316,134104.0
2015-09-24 11:30:00,24.28,24.3,24.24,24.25,524824.0,18.9316,18.9472,18.9004,18.9082,524824.0
2015-09-24 11:40:00,24.24,24.25,24.18,24.18,159300.0,18.9004,18.9082,18.8536,18.8536,159300.0
2015-09-24 11:50:00,24.18,24.25,24.17,24.23,93840.0,18.8536,18.9082,18.8458,18.8926,93840.0
2015-09-24 12:00:00,24.24,24.24,24.2,24.22,82996.0,18.9004,18.9004,18.8692,18.8848,82996.0
2015-09-24 12:10:00,24.22,24.23,24.19,24.22,221236.0,18.8848,18.8926,18.8614,18.8848,221236.0
2015-09-24 12:20:00,24.22,24.23,24.18,24.2,253156.0,18.8848,18.8926,18.8536,18.8692,253156.0
2015-09-24 12:30:00,24.2,24.23,24.19,24.22,143688.0,18.8692,18.8926,18.8614,18.8848,143688.0
2015-09-24 12:40:00,24.22,24.23,24.16,24.17,142056.0,18.8848,18.8926,18.838,18.8458,142056.0
2015-09-24 12:50:00,24.17,24.17,24.12,24.14,109896.0,18.8458,18.8458,18.8068,18.8224,109896.0
2015-09-24 13:00:00,24.14,24.17,24.12,24.15,233892.0,18.8224,18.8458,18.8068,18.8302,233892.0
2015-09-24 13:10:00,24.15,24.18,24.14,24.15,897728.0,18.8302,18.8536,18.8224,18.8302,897728.0
2015-09-24 13:20:00,24.15,24.19,24.15,24.19,139276.0,18.8302,18.8614,18.8302,18.8614,139276.0
2015-09-24 13:30:00,24.19,24.21,24.17,24.19,125016.0,18.8614,18.877,18.8458,18.8614,125016.0
2015-09-24 13:40:00,24.19,24.22,24.18,24.18,74208.0,18.8614,18.8848,18.8536,18.8536,74208.0
2015-09-24 13:50:00,24.19,24.21,24.16,24.18,94000.0,18.8614,18.877,18.838,18.8536,94000.0
2015-09-24 14:00:00,24.18,24.19,24.16,24.18,117280.0,18.8536,18.8614,18.838,18.8536,117280.0
2015-09-24 14:10:00,24.18,24.19,24.15,24.17,202808.0,18.8536,18.8614,18.8302,18.8458,202808.0
2015-09-24 14:20:00,24.17,24.22,24.16,24.17,169116.0,18.8458,18.8848,18.838,18.8458,169116.0
2015-09-24 14:30:00,24.17,24.18,24.16,24.17,206856.0,18.8458,18.8536,18.838,18.8458,206856.0
2015-09-24 14:40:00,24.17,24.31,24.16,24.31,252936.0,18.8458,18.955,18.838,18.955,252936.0
2015-09-24 14:50:00,24.3,24.34,24.27,24.31,139856.0,18.9472,18.9783,18.9238,18.955,139856.0
2015-09-24 15:00:00,24.31,24.33,24.24,24.25,130068.0,18.955,18.9705,18.9004,18.9082,130068.0
2015-09-24 15:10:00,24.25,24.3,24.23,24.3,236208.0,18.9082,18.9472,18.8926,18.9472,236208.0
2015-09-24 15:20:00,24.3,24.36,24.3,24.34,269200.0,18.9472,18.9939,18.9472,18.9783,269200.0
2015-09-24 15:30:00,24.34,24.36,24.33,24.36,472764.0,18.9783,18.9939,18.9705,18.9939,472764.0
2015-09-24 15:40:00,24.36,24.42,24.36,24.39,312780.0,18.9939,19.0407,18.9939,19.0173,312780.0
2015-09-24 15:50:00,24.39,24.41,24.33,24.38,634668.0,19.0173,19.0329,18.9705,19.0095,634668.0
2015-09-25 09:30:00,24.43,24.45,24.29,24.35,225216.0,19.0485,19.0641,18.9394,18.9861,225216.0
2015-09-25 09:40:00,24.34,24.47,24.33,24.45,97640.0,18.9783,19.0797,18.9705,19.0641,97640.0
2015-09-25 09:50:00,24.46,24.48,24.45,24.48,77316.0,19.0719,19.0875,19.0641,19.0875,77316.0
2015-09-25 10:00:00,24.47,24.58,24.47,24.56,168420.0,19.0797,19.1655,19.0797,19.1499,168420.0
2015-09-25 10:10:00,24.56,24.57,24.51,24.55,138184.0,19.1499,19.1577,19.1109,19.1421,138184.0
2015-09-25 10:20:00,24.55,24.58,24.55,24.57,78392.0,19.1421,19.1655,19.1421,19.1577,78392.0
2015-09-25 10:30:00,24.58,24.67,24.57,24.67,232472.0,19.1655,19.2357,19.1577,19.2357,232472.0
2015-09-25 10:40:00,24.67,24.68,24.63,24.64,143324.0,19.2357,19.2434,19.2045,19.2123,143324.0
2015-09-25 10:50:00,24.64,24.67,24.64,24.66,143796.0,19.2123,19.2357,19.2123,19.2279,143796.0
2015-09-25 11:00:00,24.66,24.68,24.66,24.68,223168.0,19.2279,19.2434,19.2279,19.2434,223168.0
2015-09-25 11:10:00,24.68,24.74,24.68,24.72,483388.0,19.2434,19.2902,19.2434,19.2746,483388.0
2015-09-25 11:20:00,24.72,24.72,24.66,24.68,200708.0,19.2746,19.2746,19.2279,19.2434,200708.0
2015-09-25 11:30:00,24.68,24.71,24.67,24.71,121156.0,19.2434,19.2668,19.2357,19.2668,121156.0
2015-09-25 11:40:00,24.71,24.74,24.7,24.73,69932.0,19.2668,19.2902,19.259,19.2824,69932.0
2015-09-25 11:50:00,24.73,24.78,24.73,24.78,94236.0,19.2824,19.3214,19.2824,19.3214,94236.0
2015-09-25 12:00:00,24.77,24.82,24.75,24.82,175616.0,19.3136,19.3526,19.298,19.3526,175616.0
2015-09-25 12:10:00,24.82,24.84,24.78,24.78,108332.0,19.3526,19.3682,19.3214,19.3214,108332.0
2015-09-25 12:20:00,24.78,24.79,24.75,24.76,124704.0,19.3214,19.3292,19.298,19.3058,124704.0
2015-09-25 12:30:00,24.75,24.76,24.73,24.74,78412.0,19.298,19.3058,19.2824,19.2902,78412.0
2015-09-25 12:40:00,24.74,24.77,24.73,24.75,81248.0,19.2902,19.3136,19.2824,19.298,81248.0
2015-09-25 12:50:00,24.75,24.8,24.75,24.78,82580.0,19.298,19.337,19.298,19.3214,82580.0
2015-09-25 13:00:00,24.78,24.83,24.78,24.81,73344.0,19.3214,19.3604,19.3214,19.3448,73344.0
2015-09-25 13:10:00,24.81,24.81,24.77,24.8,82248.0,19.3448,19.3448,19.3136,19.337,82248.0
2015-09-25 13:20:00,24.8,24.82,24.79,24.8,56204.0,19.337,19.3526,19.3292,19.337,56204.0
2015-09-25 13:30:00,24.8,24.83,24.79,24.83,95616.0,19.337,19.3604,19.3292,19.3604,95616.0
2015-09-25 13:40:00,24.83,24.85,24.82,24.85,56844.0,19.3604,19.376,19.3526,19.376,56844.0
2015-09-25 13:50:00,24.85,24.85,24.82,24.85,58228.0,19.376,19.376,19.3526,19.376,58228.0
2015-09-25 14:00:00,24.85,24.9,24.85,24.89,168252.0,19.376,19.415,19.376,19.4072,168252.0
2015-09-25 14:10:00,24.89,24.89,24.78,24.78,67448.0,19.4072,19.4072,19.3214,19.3214,67448.0
2015-09-25 14:20:00,24.77,24.78,24.73,24.73,82224.0,19.3136,19.3214,19.2824,19.2824,82224.0
2015-09-25 14:30:00,24.74,24.78,24.72,24.74,147276.0,19.2902,19.3214,19.2746,19.2902,147276.0
2015-09-25 14:40:00,24.73,24.74,24.68,24.69,162604.0,19.2824,19.2902,19.2434,19.2512,162604.0
2015-09-25 14:50:00,24.7,24.71,24.67,24.67,133872.0,19.259,19.2668,19.2357,19.2357,133872.0
2015-09-25 15:00:00,24.68,24.68,24.59,24.59,117192.0,19.2434,19.2434,19.1733,19.1733,117192.0
2015-09-25 15:10:00,24.59,24.63,24.57,24.61,99080.0,19.1733,19.2045,19.1577,19.1889,99080.0
2015-09-25 15:20:00,24.6,24.68,24.6,24.66,162804.0,19.1811,19.2434,19.1811,19.2279,162804.0
2015-09-25 15:30:00,24.65,24.7,24.64,24.65,400824.0,19.2201,19.259,19.2123,19.2201,400824.0
2015-09-25 15:40:00,24.65,24.69,24.64,24.68,373836.0,19.2201,19.2512,19.2123,19.2434,373836.0
2015-09-25 15:50:00,24.68,24.68,24.65,24.66,534200.0,19.2434,19.2434,19.2201,19.2279,534200.0
2015-09-28 09:30:00,24.61,24.75,24.6,24.66,193608.0,19.1889,19.298,19.1811,19.2279,193608.0
2015-09-28 09:40:00,24.66,24.74,24.61,24.71,117248.0,19.2279,19.2902,19.1889,19.2668,117248.0
2015-09-28 09:50:00,24.7,24.76,24.69,24.71,93512.0,19.259,19.3058,19.2512,19.2668,93512.0
2015-09-28 10:00:00,24.74,24.75,24.68,24.72,99364.0,19.2902,19.298,19.2434,19.2746,99364.0
2015-09-28 10:10:00,24.73,24.75,24.72,24.72,138492.0,19.2824,19.298,19.2746,19.2746,138492.0
2015-09-28 10:20:00,24.72,24.76,24.71,24.73,86836.0,19.2746,19.3058,19.2668,19.2824,86836.0
2015-09-28 10:30:00,24.73,24.76,24.7,24.72,97996.0,19.2824,19.3058,19.259,19.2746,97996.0
2015-09-28 10:40:00,24.73,24.74,24.67,24.68,100964.0,19.2824,19.2902,19.2357,19.2434,100964.0
2015-09-28 10:50:00,24.68,24.73,24.64,24.72,100128.0,19.2434,19.2824,19.2123,19.2746,100128.0
2015-09-28 11:00:00,24.72,24.74,24.68,24.7,81636.0,19.2746,19.2902,19.2434,19.259,81636.0
2015-09-28 11:10:00,24.7,24.7,24.58,24.62,103336.0,19.259,19.259,19.1655,19.1967,103336.0
2015-09-28 11:20:00,24.62,24.62,24.52,24.53,90320.0,19.1967,19.1967,19.1187,19.1265,90320.0
2015-09-28 11:30:00,24.53,24.54,24.5,24.53,243176.0,19.1265,19.1343,19.1031,19.1265,243176.0
2015-09-28 11:40:00,24.53,24.54,24.5,24.52,253936.0,19.1265,19.1343,19.1031,19.1187,253936.0
2015-09-28 11:50:00,24.52,24.55,24.5,24.54,253548.0,19.1187,19.1421,19.1031,19.1343,253548.0
2015-09-28 12:00:00,24.55,24.58,24.53,24.54,104292.0,19.1421,19.1655,19.1265,19.1343,104292.0
2015-09-28 12:10:00,24.54,24.54,24.49,24.49,66744.0,19.1343,19.1343,19.0953,19.0953,66744.0
2015-09-28 12:20:00,24.49,24.5,24.48,24.48,63304.0,19.0953,19.1031,19.0875,19.0875,63304.0
2015-09-28 12:30:00,24.48,24.5,24.45,24.48,65892.0,19.0875,19.1031,19.0641,19.0875,65892.0
2015-09-28 12:40:00,24.49,24.51,24.47,24.48,52176.0,19.0953,19.1109,19.0797,19.0875,52176.0
2015-09-28 12:50:00,24.48,24.5,24.46,24.48,51500.0,19.0875,19.1031,19.0719,19.0875,51500.0
2015-09-28 13:00:00,24.48,24.54,24.48,24.52,93828.0,19.0875,19.1343,19.0875,19.1187,93828.0
2015-09-28 13:10:00,24.51,24.51,24.48,24.5,80764.0,19.1109,19.1109,19.0875,19.1031,80764.0
2015-09-28 13:20:00,24.49,24.51,24.48,24.49,75788.0,19.0953,19.1109,19.0875,19.0953,75788.0
2015-09-28 13:30:00,24.49,24.51,24.48,24.5,83104.0,19.0953,19.1109,19.0875,19.1031,83104.0
2015-09-28 13:40:00,24.5,24.52,24.46,24.47,104640.0,19.1031,19.1187,19.0719,19.0797,104640.0
2015-09-28 13:50:00,24.47,24.48,24.44,24.44,122580.0,19.0797,19.0875,19.0563,19.0563,122580.0
2015-09-28 14:00:00,24.44,24.49,24.43,24.48,74304.0,19.0563,19.0953,19.0485,19.0875,74304.0
2015-09-28 14:10:00,24.48,24.48,24.41,24.41,67656.0,19.0875,19.0875,19.0329,19.0329,67656.0
2015-09-28 14:20:00,24.42,24.47,24.41,24.43,82548.0,19.0407,19.0797,19.0329,19.0485,82548.0
2015-09-28 14:30:00,24.44,24.45,24.4,24.45,94152.0,19.0563,19.0641,19.0251,19.0641,94152.0
2015-09-28 14:40:00,24.45,24.46,24.37,24.37,208248.0,19.0641,19.0719,19.0017,19.0017,208248.0
2015-09-28 14:50:00,24.37,24.38,24.33,24.37,123384.0,19.0017,19.0095,18.9705,19.0017,123384.0
2015-09-28 15:00:00,24.37,24.39,24.35,24.35,189668.0,19.0017,19.0173,18.9861,18.9861,189668.0
2015-09-28 15:10:00,24.35,24.37,24.33,24.37,183960.0,18.9861,19.0017,18.9705,19.0017,183960.0
2015-09-28 15:20:00,24.37,24.4,24.36,24.39,181996.0,19.0017,19.0251,18.9939,19.0173,181996.0
2015-09-28 15:30:00,24.39,24.43,24.37,24.39,394848.0,19.0173,19.0485,19.0017,19.0173,394848.0
2015-09-28 15:40:00,24.39,24.43,24.38,24.43,324152.0,19.0173,19.0485,19.0095,19.0485,324152.0
2015-09-28 15:50:00,24.43,24.44,24.36,24.39,632428.0,19.0485,19.0563,18.9939,19.0173,632428.0
2015-09-29 09:30:00,24.38,24.54,24.38,24.47,232668.0,19.0095,19.1343,19.0095,19.0797,232668.0
2015-09-29 09:40:00,24.48,24.55,24.47,24.5,242592.0,19.0875,19.1421,19.0797,19.1031,242592.0
2015-09-29 09:50:00,24.5,24.5,24.45,24.47,317388.0,19.1031,19.1031,19.0641,19.0797,317388.0
2015-09-29 10:00:00,24.48,24.48,24.43,24.47,167316.0,19.0875,19.0875,19.0485,19.0797,167316.0
2015-09-29 10:10:00,24.48,24.49,24.37,24.38,187884.0,19.0875,19.0953,19.0017,19.0095,187884.0
2015-09-29 10:20:00,24.37,24.41,24.35,24.41,296036.0,19.0017,19.0329,18.9861,19.0329,296036.0
2015-09-29 10:30:00,24.42,24.42,24.34,24.35,161764.0,19.0407,19.0407,18.9783,18.9861,161764.0
2015-09-29 10:40:00,24.35,24.35,24.28,24.31,401968.0,18.9861,18.9861,18.9316,18.955,401968.0
2015-09-29 10:50:00,24.31,24.36,24.3,24.33,281756.0,18.955,18.9939,18.9472,18.9705,281756.0
2015-09-29 11:00:00,24.34,24.36,24.27,24.28,390948.0,18.9783,18.9939,18.9238,18.9316,390948.0
2015-09-29 11:10:00,24.28,24.33,24.27,24.32,263896.0,18.9316,18.9705,18.9238,18.9627,263896.0
2015-09-29 11:20:00,24.32,24.35,24.25,24.25,170424.0,18.9627,18.9861,18.9082,18.9082,170424.0
2015-09-29 11:30:00,24.25,24.25,24.22,24.24,154224.0,18.9082,18.9082,18.8848,18.9004,154224.0
2015-09-29 11:40:00,24.24,24.28,24.22,24.28,153284.0,18.9004,18.9316,18.8848,18.9316,153284.0
2015-09-29 11:50:00,24.29,24.3,24.25,24.25,75212.0,18.9394,18.9472,18.9082,18.9082,75212.0
2015-09-29 12:00:00,24.27,24.27,24.22,24.24,88260.0,18.9238,18.9238,18.8848,18.9004,88260.0
2015-09-29 12:10:00,24.24,24.25,24.18,24.23,278236.0,18.9004,18.9082,18.8536,18.8926,278236.0
2015-09-29 12:20:00,24.23,24.24,24.19,24.21,112268.0,18.8926,18.9004,18.8614,18.877,112268.0
2015-09-29 12:30:00,24.21,24.21,24.18,24.18,147772.0,18.877,18.877,18.8536,18.8536,147772.0
2015-09-29 12:40:00,24.18,24.23,24.17,24.22,108748.0,18.8536,18.8926,18.8458,18.8848,108748.0
2015-09-29 12:50:00,24.23,24.24,24.2,24.2,173864.0,18.8926,18.9004,18.8692,18.8692,173864.0
2015-09-29 13:00:00,24.2,24.27,24.2,24.27,304036.0,18.8692,18.9238,18.8692,18.9238,304036.0
2015-09-29 13:10:00,24.27,24.28,24.23,24.23,186308.0,18.9238,18.9316,18.8926,18.8926,186308.0
2015-09-29 13:20:00,24.23,24.25,24.22,24.24,221772.0,18.8926,18.9082,18.8848,18.9004,221772.0
2015-09-29 13:30:00,24.23,24.24,24.2,24.22,300808.0,18.8926,18.9004,18.8692,18.8848,300808.0
2015-09-29 13:40:00,24.22,24.25,24.22,24.24,108872.0,18.8848,18.9082,18.8848,18.9004,108872.0
2015-09-29 13:50:00,24.24,24.26,24.22,24.26,164368.0,18.9004,18.916,18.8848,18.916,164368.0
2015-09-29 14:00:00,24.26,24.27,24.23,24.23,162688.0,18.916,18.9238,18.8926,18.8926,162688.0
2015-09-29 14:10:00,24.23,24.25,24.21,24.24,123712.0,18.8926,18.9082,18.877,18.9004,123712.0
2015-09-29 14:20:00,24.25,24.3,24.24,24.28,251808.0,18.9082,18.9472,18.9004,18.9316,251808.0
2015-09-29 14:30:00,24.28,24.29,24.27,24.28,163444.0,18.9316,18.9394,18.9238,18.9316,163444.0
2015-09-29 14:40:00,24.28,24.3,24.24,24.24,188800.0,18.9316,18.9472,18.9004,18.9004,188800.0
2015-09-29 14:50:00,24.24,24.25,24.23,24.24,159480.0,18.9004,18.9082,18.8926,18.9004,159480.0
2015-09-29 15:00:00,24.23,24.25,24.21,24.24,214568.0,18.8926,18.9082,18.877,18.9004,214568.0
2015-09-29 15:10:00,24.24,24.25,24.18,24.18,347448.0,18.9004,18.9082,18.8536,18.8536,347448.0
2015-09-29 15:20:00,24.18,24.18,24.11,24.14,560824.0,18.8536,18.8536,18.799,18.8224,560824.0
2015-09-29 15:30:00,24.14,24.18,24.11,24.16,737840.0,18.8224,18.8536,18.799,18.838,737840.0
2015-09-29 15:40:00,24.16,24.23,24.13,24.21,615040.0,18.838,18.8926,18.8146,18.877,615040.0
2015-09-29 15:50:00,24.21,24.23,24.18,24.19,1529128.0,18.877,18.8926,18.8536,18.8614,1529128.0
2015-09-30 09:30:00,24.16,24.31,24.16,24.24,259444.0,18.838,18.955,18.838,18.9004,259444.0
2015-09-30 09:40:00,24.25,24.29,24.21,24.25,150484.0,18.9082,18.9394,18.877,18.9082,150484.0
2015-09-30 09:50:00,24.25,24.28,24.2,24.22,298820.0,18.9082,18.9316,18.8692,18.8848,298820.0
2015-09-30 10:00:00,24.22,24.3,24.2,24.29,389056.0,18.8848,18.9472,18.8692,18.9394,389056.0
2015-09-30 10:10:00,24.29,24.29,24.22,24.23,271148.0,18.9394,18.9394,18.8848,18.8926,271148.0
2015-09-30 10:20:00,24.22,24.25,24.18,24.21,431248.0,18.8848,18.9082,18.8536,18.877,431248.0
2015-09-30 10:30:00,24.2,24.25,24.2,24.23,380728.0,18.8692,18.9082,18.8692,18.8926,380728.0
2015-09-30 10:40:00,24.23,24.24,24.17,24.17,279432.0,18.8926,18.9004,18.8458,18.8458,279432.0
2015-09-30 10:50:00,24.17,24.28,24.16,24.28,508180.0,18.8458,18.9316,18.838,18.9316,508180.0
2015-09-30 11:00:00,24.27,24.31,24.26,24.3,191468.0,18.9238,18.955,18.916,18.9472,191468.0
2015-09-30 11:10:00,24.3,24.36,24.29,24.34,94124.0,18.9472,18.9939,18.9394,18.9783,94124.0
2015-09-30 11:20:00,24.34,24.39,24.34,24.38,359820.0,18.9783,19.0173,18.9783,19.0095,359820.0
2015-09-30 11:30:00,24.37,24.41,24.33,24.39,251712.0,19.0017,19.0329,18.9705,19.0173,251712.0
2015-09-30 11:40:00,24.39,24.4,24.32,24.32,103556.0,19.0173,19.0251,18.9627,18.9627,103556.0
2015-09-30 11:50:00,24.32,24.34,24.29,24.31,224520.0,18.9627,18.9783,18.9394,18.955,224520.0
2015-09-30 12:00:00,24.32,24.33,24.28,24.3,240432.0,18.9627,18.9705,18.9316,18.9472,240432.0
2015-09-30 12:10:00,24.29,24.3,24.28,24.29,86472.0,18.9394,18.9472,18.9316,18.9394,86472.0
2015-09-30 12:20:00,24.29,24.29,24.25,24.28,61316.0,18.9394,18.9394,18.9082,18.9316,61316.0
2015-09-30 12:30:00,24.28,24.29,24.26,24.27,58752.0,18.9316,18.9394,18.916,18.9238,58752.0
2015-09-30 12:40:00,24.27,24.3,24.25,24.27,105340.0,18.9238,18.9472,18.9082,18.9238,105340.0
2015-09-30 12:50:00,24.27,24.28,24.26,24.27,66320.0,18.9238,18.9316,18.916,18.9238,66320.0
2015-09-30 13:00:00,24.28,24.3,24.28,24.3,64460.0,18.9316,18.9472,18.9316,18.9472,64460.0
2015-09-30 13:10:00,24.3,24.32,24.29,24.3,144288.0,18.9472,18.9627,18.9394,18.9472,144288.0
2015-09-30 13:20:00,24.3,24.31,24.29,24.31,84660.0,18.9472,18.955,18.9394,18.955,84660.0
2015-09-30 13:30:00,24.31,24.32,24.26,24.27,114252.0,18.955,18.9627,18.916,18.9238,114252.0
2015-09-30 13:40:00,24.27,24.29,24.26,24.29,121748.0,18.9238,18.9394,18.916,18.9394,121748.0
2015-09-30 13:50:00,24.29,24.3,24.28,24.29,194296.0,18.9394,18.9472,18.9316,18.9394,194296.0
2015-09-30 14:00:00,24.29,24.29,24.28,24.29,192224.0,18.9394,18.9394,18.9316,18.9394,192224.0
2015-09-30 14:10:00,24.29,24.29,24.28,24.29,275072.0,18.9394,18.9394,18.9316,18.9394,275072.0
2015-09-30 14:20:00,24.29,24.29,24.28,24.29,211384.0,18.9394,18.9394,18.9316,18.9394,211384.0
2015-09-30 14:30:00,24.3,24.31,24.27,24.27,161060.0,18.9472,18.955,18.9238,18.9238,161060.0
2015-09-30 14:40:00,24.27,24.3,24.27,24.29,168748.0,18.9238,18.9472,18.9238,18.9394,168748.0
2015-09-30 14:50:00,24.29,24.35,24.28,24.34,316264.0,18.9394,18.9861,18.9316,18.9783,316264.0
2015-09-30 15:00:00,24.34,24.36,24.32,24.33,379400.0,18.9783,18.9939,18.9627,18.9705,379400.0
2015-09-30 15:10:00,24.33,24.35,24.28,24.31,386140.0,18.9705,18.9861,18.9316,18.955,386140.0
2015-09-30 15:20:00,24.3,24.31,24.26,24.31,639640.0,18.9472,18.955,18.916,18.955,639640.0
2015-09-30 15:30:00,24.31,24.39,24.3,24.36,668196.0,18.955,19.0173,18.9472,18.9939,668196.0
2015-09-30 15:40:00,24.36,24.41,24.34,24.38,1036120.0,18.9939,19.0329,18.9783,19.0095,1036120.0
2015-09-30 15:50:00,24.38,24.4,24.36,24.38,1719376.0,19.0095,19.0251,18.9939,19.0095,1719376.0
2015-10-01 09:30:00,24.45,24.47,24.31,24.41,279616.0,19.0641,19.0797,18.955,19.0329,279616.0
2015-10-01 09:40:00,24.41,24.42,24.3,24.36,236308.0,19.0329,19.0407,18.9472,18.9939,236308.0
2015-10-01 09:50:00,24.38,24.39,24.31,24.31,244392.0,19.0095,19.0173,18.955,18.955,244392.0
2015-10-01 10:00:00,24.32,24.33,24.25,24.29,273976.0,18.9627,18.9705,18.9082,18.9394,273976.0
2015-10-01 10:10:00,24.3,24.32,24.26,24.27,193308.0,18.9472,18.9627,18.916,18.9238,193308.0
2015-10-01 10:20:00,24.27,24.29,24.21,24.22,164796.0,18.9238,18.9394,18.877,18.8848,164796.0
2015-10-01 10:30:00,24.22,24.27,24.18,24.18,140648.0,18.8848,18.9238,18.8536,18.8536,140648.0
2015-10-01 10:40:00,24.18,24.18,24.14,24.14,304492.0,18.8536,18.8536,18.8224,18.8224,304492.0
2015-10-01 10:50:00,24.15,24.17,24.1,24.11,172164.0,18.8302,18.8458,18.7912,18.799,172164.0
2015-10-01 11:00:00,24.12,24.13,24.07,24.11,168844.0,18.8068,18.8146,18.7678,18.799,168844.0
2015-10-01 11:10:00,24.12,24.13,24.08,24.09,218844.0,18.8068,18.8146,18.7756,18.7834,218844.0
2015-10-01 11:20:00,24.1,24.13,24.07,24.07,133048.0,18.7912,18.8146,18.7678,18.7678,133048.0
2015-10-01 11:30:00,24.07,24.11,24.07,24.09,139956.0,18.7678,18.799,18.7678,18.7834,139956.0
2015-10-01 11:40:00,24.1,24.11,24.04,24.06,141852.0,18.7912,18.799,18.7444,18.76,141852.0
2015-10-01 11:50:00,24.05,24.06,24.01,24.03,140624.0,18.7522,18.76,18.721,18.7366,140624.0
2015-10-01 12:00:00,24.03,24.04,23.99,24.0,225588.0,18.7366,18.7444,18.7054,18.7132,225588.0
2015-10-01 12:10:00,24.02,24.08,24.02,24.06,169744.0,18.7288,18.7756,18.7288,18.76,169744.0
2015-10-01 12:20:00,24.06,24.07,24.02,24.02,134324.0,18.76,18.7678,18.7288,18.7288,134324.0
2015-10-01 12:30:00,24.03,24.05,23.99,24.0,176620.0,18.7366,18.7522,18.7054,18.7132,176620.0
2015-10-01 12:40:00,24.0,24.03,24.0,24.0,137292.0,18.7132,18.7366,18.7132,18.7132,137292.0
2015-10-01 12:50:00,24.01,24.05,24.0,24.05,295908.0,18.721,18.7522,18.7132,18.7522,295908.0
2015-10-01 13:00:00,24.05,24.08,24.05,24.05,125644.0,18.7522,18.7756,18.7522,18.7522,125644.0
2015-10-01 13:10:00,24.05,24.07,24.0,24.0,200628.0,18.7522,18.7678,18.7132,18.7132,200628.0
2015-10-01 13:20:00,24.0,24.02,23.96,24.0,110520.0,18.7132,18.7288,18.6821,18.7132,110520.0
2015-10-01 13:30:00,24.0,24.01,23.98,23.98,143484.0,18.7132,18.721,18.6976,18.6976,143484.0
2015-10-01 13:40:00,23.98,24.01,23.98,24.01,155764.0,18.6976,18.721,18.6976,18.721,155764.0
2015-10-01 13:50:00,24.01,24.04,24.0,24.03,200736.0,18.721,18.7444,18.7132,18.7366,200736.0
2015-10-01 14:00:00,24.03,24.03,24.0,24.01,440048.0,18.7366,18.7366,18.7132,18.721,440048.0
2015-10-01 14:10:00,24.01,24.05,24.0,24.04,388192.0,18.721,18.7522,18.7132,18.7444,388192.0
2015-10-01 14:20:00,24.04,24.06,24.04,24.06,221820.0,18.7444,18.76,18.7444,18.76,221820.0
2015-10-01 14:30:00,24.06,24.07,24.01,24.06,421124.0,18.76,18.7678,18.721,18.76,421124.0
2015-10-01 14:40:00,24.06,24.15,24.06,24.14,700516.0,18.76,18.8302,18.76,18.8224,700516.0
2015-10-01 14:50:00,24.14,24.18,24.07,24.13,498816.0,18.8224,18.8536,18.7678,18.8146,498816.0
2015-10-01 15:00:00,24.12,24.15,24.09,24.09,266260.0,18.8068,18.8302,18.7834,18.7834,266260.0
2015-10-01 15:10:00,24.09,24.16,24.09,24.14,298816.0,18.7834,18.838,18.7834,18.8224,298816.0
2015-10-01 15:20:00,24.13,24.14,24.07,24.07,184640.0,18.8146,18.8224,18.7678,18.7678,184640.0
2015-10-01 15:30:00,24.07,24.1,24.04,24.05,341520.0,18.7678,18.7912,18.7444,18.7522,341520.0
2015-10-01 15:40:00,24.05,24.09,24.04,24.09,688688.0,18.7522,18.7834,18.7444,18.7834,688688.0
2015-10-01 15:50:00,24.09,24.16,24.08,24.15,1223272.0,18.7834,18.838,18.7756,18.8302,1223272.0
2015-10-02 09:30:00,24.28,24.41,24.15,24.31,388224.0,18.9316,19.0329,18.8302,18.955,388224.0
2015-10-02 09:40:00,24.32,24.47,24.32,24.39,223444.0,18.9627,19.0797,18.9627,19.0173,223444.0
2015-10-02 09:50:00,24.39,24.46,24.38,24.41,252672.0,19.0173,19.0719,19.0095,19.0329,252672.0
2015-10-02 10:00:00,24.4,24.41,24.26,24.31,182132.0,19.0251,19.0329,18.916,18.955,182132.0
2015-10-02 10:10:00,24.32,24.4,24.3,24.34,238904.0,18.9627,19.0251,18.9472,18.9783,238904.0
2015-10-02 10:20:00,24.34,24.37,24.26,24.27,284212.0,18.9783,19.0017,18.916,18.9238,284212.0
2015-10-02 10:30:00,24.27,24.27,24.22,24.23,264032.0,18.9238,18.9238,18.8848,18.8926,264032.0
2015-10-02 10:40:00,24.23,24.29,24.22,24.29,356964.0,18.8926,18.9394,18.8848,18.9394,356964.0
2015-10-02 10:50:00,24.28,24.29,24.25,24.28,179520.0,18.9316,18.9394,18.9082,18.9316,179520.0
2015-10-02 11:00:00,24.28,24.3,24.24,24.27,195672.0,18.9316,18.9472,18.9004,18.9238,195672.0
2015-10-02 11:10:00,24.27,24.27,24.22,24.23,138380.0,18.9238,18.9238,18.8848,18.8926,138380.0
2015-10-02 11:20:00,24.22,24.29,24.22,24.28,178900.0,18.8848,18.9394,18.8848,18.9316,178900.0
2015-10-02 11:30:00,24.29,24.35,24.28,24.31,156264.0,18.9394,18.9861,18.9316,18.955,156264.0
2015-10-02 11:40:00,24.31,24.32,24.27,24.27,116004.0,18.955,18.9627,18.9238,18.9238,116004.0
2015-10-02 11:50:00,24.27,24.29,24.26,24.27,128216.0,18.9238,18.9394,18.916,18.9238,128216.0
2015-10-02 12:00:00,24.27,24.33,24.27,24.33,82128.0,18.9238,18.9705,18.9238,18.9705,82128.0
2015-10-02 12:10:00,24.34,24.35,24.3,24.31,95636.0,18.9783,18.9861,18.9472,18.955,95636.0
2015-10-02 12:20:00,24.31,24.34,24.28,24.32,77796.0,18.955,18.9783,18.9316,18.9627,77796.0
2015-10-02 12:30:00,24.33,24.36,24.31,24.32,124872.0,18.9705,18.9939,18.955,18.9627,124872.0
2015-10-02 12:40:00,24.33,24.36,24.31,24.36,70220.0,18.9705,18.9939,18.955,18.9939,70220.0
2015-10-02 12:50:00,24.36,24.43,24.36,24.42,137268.0,18.9939,19.0485,18.9939,19.0407,137268.0
2015-10-02 13:00:00,24.42,24.43,24.41,24.42,147688.0,19.0407,19.0485,19.0329,19.0407,147688.0
2015-10-02 13:10:00,24.42,24.45,24.4,24.41,114104.0,19.0407,19.0641,19.0251,19.0329,114104.0
2015-10-02 13:20:00,24.41,24.42,24.39,24.4,82772.0,19.0329,19.0407,19.0173,19.0251,82772.0
2015-10-02 13:30:00,24.41,24.41,24.37,24.37,123596.0,19.0329,19.0329,19.0017,19.0017,123596.0
2015-10-02 13:40:00,24.37,24.41,24.35,24.39,73068.0,19.0017,19.0329,18.9861,19.0173,73068.0
2015-10-02 13:50:00,24.39,24.41,24.38,24.4,122748.0,19.0173,19.0329,19.0095,19.0251,122748.0
2015-10-02 14:00:00,24.41,24.43,24.4,24.43,147616.0,19.0329,19.0485,19.0251,19.0485,147616.0
2015-10-02 14:10:00,24.43,24.43,24.4,24.42,116044.0,19.0485,19.0485,19.0251,19.0407,116044.0
2015-10-02 14:20:00,24.41,24.45,24.4,24.44,101128.0,19.0329,19.0641,19.0251,19.0563,101128.0
2015-10-02 14:30:00,24.45,24.47,24.45,24.47,127664.0,19.0641,19.0797,19.0641,19.0797,127664.0
2015-10-02 14:40:00,24.47,24.49,24.44,24.48,187412.0,19.0797,19.0953,19.0563,19.0875,187412.0
2015-10-02 14:50:00,24.48,24.49,24.44,24.44,134404.0,19.0875,19.0953,19.0563,19.0563,134404.0
2015-10-02 15:00:00,24.45,24.49,24.45,24.49,126112.0,19.0641,19.0953,19.0641,19.0953,126112.0
2015-10-02 15:10:00,24.49,24.56,24.48,24.56,166740.0,19.0953,19.1499,19.0875,19.1499,166740.0
2015-10-02 15:20:00,24.56,24.58,24.55,24.57,220060.0,19.1499,19.1655,19.1421,19.1577,220060.0
2015-10-02 15:30:00,24.58,24.6,24.57,24.59,410580.0,19.1655,19.1811,19.1577,19.1733,410580.0
2015-10-02 15:40:00,24.59,24.62,24.58,24.61,517836.0,19.1733,19.1967,19.1655,19.1889,517836.0
2015-10-02 15:50:00,24.61,24.65,24.59,24.64,1249272.0,19.1889,19.2201,19.1733,19.2123,1249272.0
2015-10-05 09:30:00,24.74,24.88,24.64,24.7,211760.0,19.2902,19.3994,19.2123,19.259,211760.0
2015-10-05 09:40:00,24.71,24.79,24.69,24.77,119272.0,19.2668,19.3292,19.2512,19.3136,119272.0
2015-10-05 09:50:00,24.78,24.85,24.77,24.77,82276.0,19.3214,19.376,19.3136,19.3136,82276.0
2015-10-05 10:00:00,24.77,24.87,24.76,24.85,358300.0,19.3136,19.3916,19.3058,19.376,358300.0
2015-10-05 10:10:00,24.84,24.85,24.74,24.77,209744.0,19.3682,19.376,19.2902,19.3136,209744.0
2015-10-05 10:20:00,24.77,24.79,24.74,24.74,130728.0,19.3136,19.3292,19.2902,19.2902,130728.0
2015-10-05 10:30:00,24.74,24.74,24.68,24.73,227728.0,19.2902,19.2902,19.2434,19.2824,227728.0
2015-10-05 10:40:00,24.73,24.8,24.71,24.8,319928.0,19.2824,19.337,19.2668,19.337,319928.0
2015-10-05 10:50:00,24.8,24.84,24.8,24.82,125204.0,19.337,19.3682,19.337,19.3526,125204.0
2015-10-05 11:00:00,24.82,24.93,24.81,24.93,240280.0,19.3526,19.4384,19.3448,19.4384,240280.0
2015-10-05 11:10:00,24.93,24.97,24.93,24.94,141340.0,19.4384,19.4696,19.4384,19.4462,141340.0
2015-10-05 11:20:00,24.93,24.98,24.93,24.95,180000.0,19.4384,19.4774,19.4384,19.454,180000.0
2015-10-05 11:30:00,24.95,25.01,24.95,25.0,151528.0,19.454,19.5008,19.454,19.493,151528.0
2015-10-05 11:40:00,25.0,25.02,24.95,24.95,97080.0,19.493,19.5086,19.454,19.454,97080.0
2015-10-05 11:50:00,24.95,24.98,24.94,24.96,84452.0,19.454,19.4774,19.4462,19.4618,84452.0
2015-10-05 12:00:00,24.96,24.98,24.93,24.96,72252.0,19.4618,19.4774,19.4384,19.4618,72252.0
2015-10-05 12:10:00,24.96,25.0,24.94,24.97,103088.0,19.4618,19.493,19.4462,19.4696,103088.0
2015-10-05 12:20:00,24.98,24.98,24.93,24.98,111412.0,19.4774,19.4774,19.4384,19.4774,111412.0
2015-10-05 12:30:00,24.98,24.99,24.97,24.98,109684.0,19.4774,19.4852,19.4696,19.4774,109684.0
2015-10-05 12:40:00,24.98,25.04,24.98,25.03,206392.0,19.4774,19.5241,19.4774,19.5163,206392.0
2015-10-05 12:50:00,25.04,25.07,25.02,25.06,180748.0,19.5241,19.5475,19.5086,19.5397,180748.0
2015-10-05 13:00:00,25.06,25.08,25.05,25.07,193508.0,19.5397,19.5553,19.5319,19.5475,193508.0
2015-10-05 13:10:00,25.07,25.1,25.06,25.08,152892.0,19.5475,19.5709,19.5397,19.5553,152892.0
2015-10-05 13:20:00,25.08,25.1,25.08,25.09,144628.0,19.5553,19.5709,19.5553,19.5631,144628.0
2015-10-05 13:30:00,25.09,25.09,25.05,25.05,230452.0,19.5631,19.5631,19.5319,19.5319,230452.0
2015-10-05 13:40:00,25.05,25.07,25.05,25.07,106188.0,19.5319,19.5475,19.5319,19.5475,106188.0
2015-10-05 13:50:00,25.07,25.07,25.03,25.03,195800.0,19.5475,19.5475,19.5163,19.5163,195800.0
2015-10-05 14:00:00,25.03,25.09,25.03,25.08,130080.0,19.5163,19.5631,19.5163,19.5553,130080.0
2015-10-05 14:10:00,25.08,25.14,25.08,25.14,249792.0,19.5553,19.6021,19.5553,19.6021,249792.0
2015-10-05 14:20:00,25.14,25.16,25.13,25.14,326604.0,19.6021,19.6177,19.5943,19.6021,326604.0
2015-10-05 14:30:00,25.14,25.16,25.11,25.11,232756.0,19.6021,19.6177,19.5787,19.5787,232756.0
2015-10-05 14:40:00,25.11,25.12,25.1,25.12,163580.0,19.5787,19.5865,19.5709,19.5865,163580.0
2015-10-05 14:50:00,25.12,25.14,25.11,25.12,207212.0,19.5865,19.6021,19.5787,19.5865,207212.0
2015-10-05 15:00:00,25.12,25.17,25.12,25.16,170404.0,19.5865,19.6255,19.5865,19.6177,170404.0
2015-10-05 15:10:00,25.17,25.18,25.15,25.15,205020.0,19.6255,19.6333,19.6099,19.6099,205020.0
2015-10-05 15:20:00,25.15,25.17,25.15,25.17,264552.0,19.6099,19.6255,19.6099,19.6255,264552.0
2015-10-05 15:30:00,25.17,25.19,25.16,25.17,271136.0,19.6255,19.6411,19.6177,19.6255,271136.0
2015-10-05 15:40:00,25.17,25.19,25.16,25.18,515260.0,19.6255,19.6411,19.6177,19.6333,515260.0
2015-10-05 15:50:00,25.18,25.19,25.16,25.17,878216.0,19.6333,19.6411,19.6177,19.6255,878216.0
2015-10-06 09:30:00,25.1,25.1,24.89,24.98,189912.0,19.5709,19.5709,19.4072,19.4774,189912.0
2015-10-06 09:40:00,24.96,25.0,24.94,24.95,216620.0,19.4618,19.493,19.4462,19.454,216620.0
2015-10-06 09:50:00,24.96,25.0,24.94,24.99,157980.0,19.4618,19.493,19.4462,19.4852,157980.0
2015-10-06 10:00:00,24.99,25.0,24.93,24.95,152752.0,19.4852,19.493,19.4384,19.454,152752.0
2015-10-06 10:10:00,24.95,25.02,24.95,25.0,211340.0,19.454,19.5086,19.454,19.493,211340.0
2015-10-06 10:20:00,25.0,25.08,25.0,25.05,115716.0,19.493,19.5553,19.493,19.5319,115716.0
2015-10-06 10:30:00,25.05,25.06,25.01,25.03,80784.0,19.5319,19.5397,19.5008,19.5163,80784.0
2015-10-06 10:40:00,25.03,25.05,25.01,25.02,145048.0,19.5163,19.5319,19.5008,19.5086,145048.0
2015-10-06 10:50:00,25.01,25.01,24.95,24.95,87864.0,19.5008,19.5008,19.454,19.454,87864.0
2015-10-06 11:00:00,24.95,24.95,24.93,24.95,173132.0,19.454,19.454,19.4384,19.454,173132.0
2015-10-06 11:10:00,24.95,25.01,24.95,25.01,79888.0,19.454,19.5008,19.454,19.5008,79888.0
2015-10-06 11:20:00,25.0,25.04,25.0,25.02,131144.0,19.493,19.5241,19.493,19.5086,131144.0
2015-10-06 11:30:00,25.02,25.08,25.01,25.06,166552.0,19.5086,19.5553,19.5008,19.5397,166552.0
2015-10-06 11:40:00,25.06,25.06,25.02,25.06,195400.0,19.5397,19.5397,19.5086,19.5397,195400.0
2015-10-06 11:50:00,25.06,25.06,24.99,25.0,91704.0,19.5397,19.5397,19.4852,19.493,91704.0
2015-10-06 12:00:00,25.0,25.02,24.99,24.99,74160.0,19.493,19.5086,19.4852,19.4852,74160.0
2015-10-06 12:10:00,24.99,25.0,24.96,25.0,70748.0,19.4852,19.493,19.4618,19.493,70748.0
2015-10-06 12:20:00,25.0,25.0,24.97,24.97,79956.0,19.493,19.493,19.4696,19.4696,79956.0
2015-10-06 12:30:00,24.97,24.98,24.95,24.97,121688.0,19.4696,19.4774,19.454,19.4696,121688.0
2015-10-06 12:40:00,24.97,24.98,24.96,24.97,199356.0,19.4696,19.4774,19.4618,19.4696,199356.0
2015-10-06 12:50:00,24.97,24.99,24.96,24.98,126644.0,19.4696,19.4852,19.4618,19.4774,126644.0
2015-10-06 13:00:00,24.98,24.98,24.95,24.96,82084.0,19.4774,19.4774,19.454,19.4618,82084.0
2015-10-06 13:10:00,24.96,24.99,24.95,24.97,89160.0,19.4618,19.4852,19.454,19.4696,89160.0
2015-10-06 13:20:00,24.98,25.01,24.98,25.0,75748.0,19.4774,19.5008,19.4774,19.493,75748.0
2015-10-06 13:30:00,24.99,24.99,24.96,24.96,133940.0,19.4852,19.4852,19.4618,19.4618,133940.0
2015-10-06 13:40:00,24.96,24.97,24.95,24.95,155616.0,19.4618,19.4696,19.454,19.454,155616.0
2015-10-06 13:50:00,24.95,24.95,24.93,24.93,137140.0,19.454,19.454,19.4384,19.4384,137140.0
2015-10-06 14:00:00,24.93,24.93,24.88,24.88,150640.0,19.4384,19.4384,19.3994,19.3994,150640.0
2015-10-06 14:10:00,24.89,24.93,24.89,24.92,85536.0,19.4072,19.4384,19.4072,19.4306,85536.0
2015-10-06 14:20:00,24.92,24.92,24.89,24.89,87132.0,19.4306,19.4306,19.4072,19.4072,87132.0
2015-10-06 14:30:00,24.9,24.94,24.89,24.94,147240.0,19.415,19.4462,19.4072,19.4462,147240.0
2015-10-06 14:40:00,24.94,24.96,24.91,24.95,157984.0,19.4462,19.4618,19.4228,19.454,157984.0
2015-10-06 14:50:00,24.95,24.97,24.95,24.95,120440.0,19.454,19.4696,19.454,19.454,120440.0
2015-10-06 15:00:00,24.95,25.0,24.94,24.99,277444.0,19.454,19.493,19.4462,19.4852,277444.0
2015-10-06 15:10:00,24.99,25.01,24.98,25.0,195736.0,19.4852,19.5008,19.4774,19.493,195736.0
2015-10-06 15:20:00,25.0,25.0,24.98,25.0,162360.0,19.493,19.493,19.4774,19.493,162360.0
2015-10-06 15:30:00,25.0,25.02,24.98,25.02,240720.0,19.493,19.5086,19.4774,19.5086,240720.0
2015-10-06 15:40:00,25.02,25.02,24.96,24.97,247796.0,19.5086,19.5086,19.4618,19.4696,247796.0
2015-10-06 15:50:00,24.97,24.98,24.96,24.97,532712.0,19.4696,19.4774,19.4618,19.4696,532712.0
2015-10-07 09:30:00,25.01,25.1,25.0,25.09,183412.0,19.5008,19.5709,19.493,19.5631,183412.0
2015-10-07 09:40:00,25.07,25.11,25.03,25.05,111140.0,19.5475,19.5787,19.5163,19.5319,111140.0
2015-10-07 09:50:00,25.05,25.18,25.05,25.17,109936.0,19.5319,19.6333,19.5319,19.6255,109936.0
2015-10-07 10:00:00,25.17,25.22,25.14,25.14,310916.0,19.6255,19.6645,19.6021,19.6021,310916.0
2015-10-07 10:10:00,25.14,25.19,25.1,25.14,220904.0,19.6021,19.6411,19.5709,19.6021,220904.0
2015-10-07 10:20:00,25.13,25.16,25.12,25.13,150124.0,19.5943,19.6177,19.5865,19.5943,150124.0
2015-10-07 10:30:00,25.13,25.17,25.11,25.14,71820.0,19.5943,19.6255,19.5787,19.6021,71820.0
2015-10-07 10:40:00,25.14,25.16,25.12,25.12,212280.0,19.6021,19.6177,19.5865,19.5865,212280.0
2015-10-07 10:50:00,25.12,25.16,25.11,25.16,135808.0,19.5865,19.6177,19.5787,19.6177,135808.0
2015-10-07 11:00:00,25.16,25.18,25.14,25.16,58528.0,19.6177,19.6333,19.6021,19.6177,58528.0
2015-10-07 11:10:00,25.14,25.15,25.09,25.11,54180.0,19.6021,19.6099,19.5631,19.5787,54180.0
2015-10-07 11:20:00,25.11,25.15,25.1,25.1,62792.0,19.5787,19.6099,19.5709,19.5709,62792.0
2015-10-07 11:30:00,25.11,25.12,25.09,25.09,57588.0,19.5787,19.5865,19.5631,19.5631,57588.0
2015-10-07 11:40:00,25.09,25.1,25.06,25.1,51820.0,19.5631,19.5709,19.5397,19.5709,51820.0
2015-10-07 11:50:00,25.1,25.11,25.06,25.06,59076.0,19.5709,19.5787,19.5397,19.5397,59076.0
2015-10-07 12:00:00,25.07,25.13,25.07,25.12,70520.0,19.5475,19.5943,19.5475,19.5865,70520.0
2015-10-07 12:10:00,25.12,25.12,25.06,25.1,69920.0,19.5865,19.5865,19.5397,19.5709,69920.0
2015-10-07 12:20:00,25.1,25.1,25.03,25.05,51528.0,19.5709,19.5709,19.5163,19.5319,51528.0
2015-10-07 12:30:00,25.04,25.05,25.02,25.03,65556.0,19.5241,19.5319,19.5086,19.5163,65556.0
2015-10-07 12:40:00,25.02,25.1,25.02,25.08,42716.0,19.5086,19.5709,19.5086,19.5553,42716.0
2015-10-07 12:50:00,25.09,25.11,25.08,25.09,131860.0,19.5631,19.5787,19.5553,19.5631,131860.0
2015-10-07 13:00:00,25.09,25.11,25.06,25.11,128016.0,19.5631,19.5787,19.5397,19.5787,128016.0
2015-10-07 13:10:00,25.11,25.13,25.1,25.1,73112.0,19.5787,19.5943,19.5709,19.5709,73112.0
2015-10-07 13:20:00,25.1,25.11,25.07,25.08,122060.0,19.5709,19.5787,19.5475,19.5553,122060.0
2015-10-07 13:30:00,25.08,25.1,25.07,25.07,121188.0,19.5553,19.5709,19.5475,19.5475,121188.0
2015-10-07 13:40:00,25.07,25.08,25.05,25.06,99124.0,19.5475,19.5553,19.5319,19.5397,99124.0
2015-10-07 13:50:00,25.07,25.07,25.03,25.04,93992.0,19.5475,19.5475,19.5163,19.5241,93992.0
2015-10-07 14:00:00,25.05,25.08,25.04,25.07,134044.0,19.5319,19.5553,19.5241,19.5475,134044.0
2015-10-07 14:10:00,25.06,25.07,25.0,25.02,108944.0,19.5397,19.5475,19.493,19.5086,108944.0
2015-10-07 14:20:00,25.01,25.05,24.99,25.05,130588.0,19.5008,19.5319,19.4852,19.5319,130588.0
2015-10-07 14:30:00,25.06,25.07,25.03,25.04,109248.0,19.5397,19.5475,19.5163,19.5241,109248.0
2015-10-07 14:40:00,25.03,25.06,25.01,25.02,100020.0,19.5163,19.5397,19.5008,19.5086,100020.0
2015-10-07 14:50:00,25.02,25.02,25.0,25.0,77400.0,19.5086,19.5086,19.493,19.493,77400.0
2015-10-07 15:00:00,25.0,25.0,24.97,24.98,132928.0,19.493,19.493,19.4696,19.4774,132928.0
2015-10-07 15:10:00,24.97,25.0,24.96,24.99,302820.0,19.4696,19.493,19.4618,19.4852,302820.0
2015-10-07 15:20:00,24.99,24.99,24.94,24.95,117780.0,19.4852,19.4852,19.4462,19.454,117780.0
2015-10-07 15:30:00,24.94,24.97,24.94,24.94,167304.0,19.4462,19.4696,19.4462,19.4462,167304.0
2015-10-07 15:40:00,24.94,25.0,24.94,24.96,332444.0,19.4462,19.493,19.4462,19.4618,332444.0
2015-10-07 15:50:00,24.96,24.98,24.95,24.98,602616.0,19.4618,19.4774,19.454,19.4774,602616.0
2015-10-08 09:30:00,24.89,24.93,24.8,24.9,155688.0,19.4072,19.4384,19.337,19.415,155688.0
2015-10-08 09:40:00,24.91,24.93,24.85,24.92,128760.0,19.4228,19.4384,19.376,19.4306,128760.0
2015-10-08 09:50:00,24.93,24.97,24.92,24.93,106988.0,19.4384,19.4696,19.4306,19.4384,106988.0
2015-10-08 10:00:00,24.93,24.99,24.91,24.99,82252.0,19.4384,19.4852,19.4228,19.4852,82252.0
2015-10-08 10:10:00,25.0,25.05,25.0,25.05,87796.0,19.493,19.5319,19.493,19.5319,87796.0
2015-10-08 10:20:00,25.04,25.08,25.03,25.05,322852.0,19.5241,19.5553,19.5163,19.5319,322852.0
2015-10-08 10:30:00,25.05,25.08,25.02,25.08,140808.0,19.5319,19.5553,19.5086,19.5553,140808.0
2015-10-08 10:40:00,25.07,25.08,25.02,25.02,67476.0,19.5475,19.5553,19.5086,19.5086,67476.0
2015-10-08 10:50:00,25.02,25.06,25.02,25.03,79032.0,19.5086,19.5397,19.5086,19.5163,79032.0
2015-10-08 11:00:00,25.03,25.08,25.02,25.08,68312.0,19.5163,19.5553,19.5086,19.5553,68312.0
2015-10-08 11:10:00,25.09,25.13,25.08,25.1,94536.0,19.5631,19.5943,19.5553,19.5709,94536.0
2015-10-08 11:20:00,25.1,25.17,25.09,25.15,77984.0,19.5709,19.6255,19.5631,19.6099,77984.0
2015-10-08 11:30:00,25.15,25.16,25.09,25.09,62156.0,19.6099,19.6177,19.5631,19.5631,62156.0
2015-10-08 11:40:00,25.08,25.11,25.08,25.09,51696.0,19.5553,19.5787,19.5553,19.5631,51696.0
2015-10-08 11:50:00,25.08,25.09,25.03,25.04,43272.0,19.5553,19.5631,19.5163,19.5241,43272.0
2015-10-08 12:00:00,25.05,25.05,25.02,25.02,39128.0,19.5319,19.5319,19.5086,19.5086,39128.0
2015-10-08 12:10:00,25.03,25.08,25.02,25.07,94096.0,19.5163,19.5553,19.5086,19.5475,94096.0
2015-10-08 12:20:00,25.07,25.13,25.07,25.1,53532.0,19.5475,19.5943,19.5475,19.5709,53532.0
2015-10-08 12:30:00,25.1,25.1,25.06,25.07,49716.0,19.5709,19.5709,19.5397,19.5475,49716.0
2015-10-08 12:40:00,25.07,25.1,25.06,25.09,105240.0,19.5475,19.5709,19.5397,19.5631,105240.0
2015-10-08 12:50:00,25.09,25.09,25.03,25.05,191960.0,19.5631,19.5631,19.5163,19.5319,191960.0
2015-10-08 13:00:00,25.05,25.07,25.0,25.0,58708.0,19.5319,19.5475,19.493,19.493,58708.0
2015-10-08 13:10:00,25.02,25.04,25.0,25.04,58120.0,19.5086,19.5241,19.493,19.5241,58120.0
2015-10-08 13:20:00,25.04,25.11,25.04,25.1,205884.0,19.5241,19.5787,19.5241,19.5709,205884.0
2015-10-08 13:30:00,25.09,25.11,25.09,25.11,144172.0,19.5631,19.5787,19.5631,19.5787,144172.0
2015-10-08 13:40:00,25.11,25.14,25.1,25.13,238596.0,19.5787,19.6021,19.5709,19.5943,238596.0
2015-10-08 13:50:00,25.14,25.14,25.08,25.08,129792.0,19.6021,19.6021,19.5553,19.5553,129792.0
2015-10-08 14:00:00,25.08,25.2,25.08,25.15,142008.0,19.5553,19.6489,19.5553,19.6099,142008.0
2015-10-08 14:10:00,25.16,25.2,25.15,25.17,172160.0,19.6177,19.6489,19.6099,19.6255,172160.0
2015-10-08 14:20:00,25.17,25.18,25.14,25.16,57200.0,19.6255,19.6333,19.6021,19.6177,57200.0
2015-10-08 14:30:00,25.16,25.18,25.15,25.16,104596.0,19.6177,19.6333,19.6099,19.6177,104596.0
2015-10-08 14:40:00,25.16,25.17,25.12,25.12,160196.0,19.6177,19.6255,19.5865,19.5865,160196.0
2015-10-08 14:50:00,25.12,25.17,25.11,25.13,329040.0,19.5865,19.6255,19.5787,19.5943,329040.0
2015-10-08 15:00:00,25.14,25.18,25.14,25.18,115480.0,19.6021,19.6333,19.6021,19.6333,115480.0
2015-10-08 15:10:00,25.18,25.25,25.18,25.24,135880.0,19.6333,19.6879,19.6333,19.6801,135880.0
2015-10-08 15:20:00,25.23,25.24,25.18,25.2,137100.0,19.6723,19.6801,19.6333,19.6489,137100.0
2015-10-08 15:30:00,25.2,25.21,25.16,25.17,120384.0,19.6489,19.6567,19.6177,19.6255,120384.0
2015-10-08 15:40:00,25.17,25.19,25.17,25.19,416368.0,19.6255,19.6411,19.6255,19.6411,416368.0
2015-10-08 15:50:00,25.18,25.22,25.18,25.21,497156.0,19.6333,19.6645,19.6333,19.6567,497156.0
2015-10-09 09:30:00,25.2,25.23,25.14,25.18,171548.0,19.6489,19.6723,19.6021,19.6333,171548.0
2015-10-09 09:40:00,25.18,25.2,25.13,25.17,66400.0,19.6333,19.6489,19.5943,19.6255,66400.0
2015-10-09 09:50:00,25.18,25.18,25.11,25.12,102972.0,19.6333,19.6333,19.5787,19.5865,102972.0
2015-10-09 10:00:00,25.12,25.17,25.06,25.16,173340.0,19.5865,19.6255,19.5397,19.6177,173340.0
2015-10-09 10:10:00,25.16,25.16,25.09,25.14,200128.0,19.6177,19.6177,19.5631,19.6021,200128.0
2015-10-09 10:20:00,25.14,25.2,25.11,25.19,152824.0,19.6021,19.6489,19.5787,19.6411,152824.0
2015-10-09 10:30:00,25.18,25.2,25.14,25.16,78836.0,19.6333,19.6489,19.6021,19.6177,78836.0
2015-10-09 10:40:00,25.17,25.22,25.17,25.2,72440.0,19.6255,19.6645,19.6255,19.6489,72440.0
2015-10-09 10:50:00,25.2,25.21,25.17,25.21,63256.0,19.6489,19.6567,19.6255,19.6567,63256.0
2015-10-09 11:00:00,25.2,25.21,25.16,25.17,53556.0,19.6489,19.6567,19.6177,19.6255,53556.0
2015-10-09 11:10:00,25.17,25.17,25.13,25.17,136464.0,19.6255,19.6255,19.5943,19.6255,136464.0
2015-10-09 11:20:00,25.16,25.24,25.16,25.24,165972.0,19.6177,19.6801,19.6177,19.6801,165972.0
2015-10-09 11:30:00,25.24,25.26,25.21,25.26,241312.0,19.6801,19.6957,19.6567,19.6957,241312.0
2015-10-09 11:40:00,25.26,25.3,25.25,25.28,489528.0,19.6957,19.7269,19.6879,19.7113,489528.0
2015-10-09 11:50:00,25.27,25.27,25.22,25.24,37600.0,19.7035,19.7035,19.6645,19.6801,37600.0
2015-10-09 12:00:00,25.24,25.24,25.21,25.21,44676.0,19.6801,19.6801,19.6567,19.6567,44676.0
2015-10-09 12:10:00,25.21,25.22,25.16,25.17,53504.0,19.6567,19.6645,19.6177,19.6255,53504.0
2015-10-09 12:20:00,25.17,25.17,25.1,25.12,60792.0,19.6255,19.6255,19.5709,19.5865,60792.0
2015-10-09 12:30:00,25.12,25.18,25.12,25.18,151432.0,19.5865,19.6333,19.5865,19.6333,151432.0
2015-10-09 12:40:00,25.18,25.2,25.15,25.16,49972.0,19.6333,19.6489,19.6099,19.6177,49972.0
2015-10-09 12:50:00,25.16,25.18,25.16,25.18,35680.0,19.6177,19.6333,19.6177,19.6333,35680.0
2015-10-09 13:00:00,25.18,25.19,25.16,25.18,145272.0,19.6333,19.6411,19.6177,19.6333,145272.0
2015-10-09 13:10:00,25.17,25.2,25.16,25.2,129672.0,19.6255,19.6489,19.6177,19.6489,129672.0
2015-10-09 13:20:00,25.19,25.22,25.19,25.21,56856.0,19.6411,19.6645,19.6411,19.6567,56856.0
2015-10-09 13:30:00,25.21,25.25,25.21,25.25,128512.0,19.6567,19.6879,19.6567,19.6879,128512.0
2015-10-09 13:40:00,25.25,25.29,25.25,25.27,76776.0,19.6879,19.7191,19.6879,19.7035,76776.0
2015-10-09 13:50:00,25.27,25.29,25.25,25.25,80600.0,19.7035,19.7191,19.6879,19.6879,80600.0
2015-10-09 14:00:00,25.26,25.28,25.25,25.26,64816.0,19.6957,19.7113,19.6879,19.6957,64816.0
2015-10-09 14:10:00,25.25,25.26,25.22,25.22,61640.0,19.6879,19.6957,19.6645,19.6645,61640.0
2015-10-09 14:20:00,25.22,25.25,25.22,25.23,125284.0,19.6645,19.6879,19.6645,19.6723,125284.0
2015-10-09 14:30:00,25.23,25.25,25.22,25.25,96244.0,19.6723,19.6879,19.6645,19.6879,96244.0
2015-10-09 14:40:00,25.25,25.27,25.24,25.25,111200.0,19.6879,19.7035,19.6801,19.6879,111200.0
2015-10-09 14:50:00,25.25,25.28,25.24,25.28,153848.0,19.6879,19.7113,19.6801,19.7113,153848.0
2015-10-09 15:00:00,25.28,25.29,25.23,25.24,174276.0,19.7113,19.7191,19.6723,19.6801,174276.0
2015-10-09 15:10:00,25.24,25.24,25.2,25.23,184684.0,19.6801,19.6801,19.6489,19.6723,184684.0
2015-10-09 15:20:00,25.23,25.24,25.22,25.23,119620.0,19.6723,19.6801,19.6645,19.6723,119620.0
2015-10-09 15:30:00,25.24,25.26,25.22,25.26,157064.0,19.6801,19.6957,19.6645,19.6957,157064.0
2015-10-09 15:40:00,25.26,25.28,25.25,25.27,247832.0,19.6957,19.7113,19.6879,19.7035,247832.0
2015-10-09 15:50:00,25.27,25.3,25.26,25.27,493420.0,19.7035,19.7269,19.6957,19.7035,493420.0
2015-10-12 09:30:00,25.26,25.39,25.25,25.33,114532.0,19.6957,19.797,19.6879,19.7503,114532.0
2015-10-12 09:40:00,25.32,25.43,25.29,25.42,123188.0,19.7425,19.8282,19.7191,19.8204,123188.0
2015-10-12 09:50:00,25.41,25.49,25.41,25.49,66324.0,19.8126,19.875,19.8126,19.875,66324.0
2015-10-12 10:00:00,25.48,25.53,25.41,25.46,121212.0,19.8672,19.9062,19.8126,19.8516,121212.0
2015-10-12 10:10:00,25.46,25.52,25.43,25.51,131016.0,19.8516,19.8984,19.8282,19.8906,131016.0
2015-10-12 10:20:00,25.51,25.53,25.44,25.45,179264.0,19.8906,19.9062,19.836,19.8438,179264.0
2015-10-12 10:30:00,25.44,25.48,25.43,25.46,105240.0,19.836,19.8672,19.8282,19.8516,105240.0
2015-10-12 10:40:00,25.46,25.47,25.42,25.44,132212.0,19.8516,19.8594,19.8204,19.836,132212.0
2015-10-12 10:50:00,25.45,25.46,25.38,25.4,138880.0,19.8438,19.8516,19.7893,19.8048,138880.0
2015-10-12 11:00:00,25.4,25.43,25.36,25.43,108892.0,19.8048,19.8282,19.7737,19.8282,108892.0
2015-10-12 11:10:00,25.42,25.46,25.42,25.44,389312.0,19.8204,19.8516,19.8204,19.836,389312.0
2015-10-12 11:20:00,25.44,25.46,25.4,25.4,114876.0,19.836,19.8516,19.8048,19.8048,114876.0
2015-10-12 11:30:00,25.4,25.45,25.4,25.42,183600.0,19.8048,19.8438,19.8048,19.8204,183600.0
2015-10-12 11:40:00,25.42,25.48,25.4,25.43,164744.0,19.8204,19.8672,19.8048,19.8282,164744.0
2015-10-12 11:50:00,25.43,25.43,25.4,25.42,128400.0,19.8282,19.8282,19.8048,19.8204,128400.0
2015-10-12 12:00:00,25.42,25.43,25.4,25.42,82248.0,19.8204,19.8282,19.8048,19.8204,82248.0
2015-10-12 12:10:00,25.41,25.43,25.39,25.4,100820.0,19.8126,19.8282,19.797,19.8048,100820.0
2015-10-12 12:20:00,25.39,25.45,25.39,25.44,96632.0,19.797,19.8438,19.797,19.836,96632.0
2015-10-12 12:30:00,25.45,25.45,25.43,25.45,60400.0,19.8438,19.8438,19.8282,19.8438,60400.0
2015-10-12 12:40:00,25.45,25.47,25.44,25.47,128080.0,19.8438,19.8594,19.836,19.8594,128080.0
2015-10-12 12:50:00,25.47,25.47,25.42,25.43,163252.0,19.8594,19.8594,19.8204,19.8282,163252.0
2015-10-12 13:00:00,25.43,25.45,25.43,25.44,51236.0,19.8282,19.8438,19.8282,19.836,51236.0
2015-10-12 13:10:00,25.43,25.46,25.43,25.44,169012.0,19.8282,19.8516,19.8282,19.836,169012.0
2015-10-12 13:20:00,25.43,25.44,25.41,25.43,57000.0,19.8282,19.836,19.8126,19.8282,57000.0
2015-10-12 13:30:00,25.43,25.44,25.41,25.43,135160.0,19.8282,19.836,19.8126,19.8282,135160.0
2015-10-12 13:40:00,25.43,25.44,25.4,25.4,54016.0,19.8282,19.836,19.8048,19.8048,54016.0
2015-10-12 13:50:00,25.41,25.41,25.39,25.4,60820.0,19.8126,19.8126,19.797,19.8048,60820.0
2015-10-12 14:00:00,25.4,25.42,25.39,25.39,129088.0,19.8048,19.8204,19.797,19.797,129088.0
2015-10-12 14:10:00,25.4,25.43,25.4,25.42,160972.0,19.8048,19.8282,19.8048,19.8204,160972.0
2015-10-12 14:20:00,25.42,25.43,25.36,25.38,212612.0,19.8204,19.8282,19.7737,19.7893,212612.0
2015-10-12 14:30:00,25.38,25.39,25.35,25.35,86132.0,19.7893,19.797,19.7659,19.7659,86132.0
2015-10-12 14:40:00,25.35,25.38,25.35,25.36,104724.0,19.7659,19.7893,19.7659,19.7737,104724.0
2015-10-12 14:50:00,25.36,25.38,25.34,25.36,95428.0,19.7737,19.7893,19.7581,19.7737,95428.0
2015-10-12 15:00:00,25.37,25.37,25.35,25.37,109180.0,19.7815,19.7815,19.7659,19.7815,109180.0
2015-10-12 15:10:00,25.37,25.38,25.36,25.36,299776.0,19.7815,19.7893,19.7737,19.7737,299776.0
2015-10-12 15:20:00,25.36,25.36,25.34,25.36,90752.0,19.7737,19.7737,19.7581,19.7737,90752.0
2015-10-12 15:30:00,25.37,25.37,25.34,25.35,215340.0,19.7815,19.7815,19.7581,19.7659,215340.0
2015-10-12 15:40:00,25.35,25.36,25.33,25.33,309412.0,19.7659,19.7737,19.7503,19.7503,309412.0
2015-10-12 15:50:00,25.33,25.36,25.33,25.36,470736.0,19.7503,19.7737,19.7503,19.7737,470736.0
2015-10-13 09:30:00,25.32,25.44,25.32,25.35,112352.0,19.7425,19.836,19.7425,19.7659,112352.0
2015-10-13 09:40:00,25.34,25.37,25.26,25.28,201472.0,19.7581,19.7815,19.6957,19.7113,201472.0
2015-10-13 09:50:00,25.29,25.35,25.29,25.34,76188.0,19.7191,19.7659,19.7191,19.7581,76188.0
2015-10-13 10:00:00,25.34,25.34,25.29,25.29,58440.0,19.7581,19.7581,19.7191,19.7191,58440.0
2015-10-13 10:10:00,25.29,25.3,25.25,25.28,77988.0,19.7191,19.7269,19.6879,19.7113,77988.0
2015-10-13 10:20:00,25.27,25.28,25.24,25.27,170192.0,19.7035,19.7113,19.6801,19.7035,170192.0
2015-10-13 10:30:00,25.26,25.3,25.26,25.28,76048.0,19.6957,19.7269,19.6957,19.7113,76048.0
2015-10-13 10:40:00,25.27,25.29,25.25,25.26,62272.0,19.7035,19.7191,19.6879,19.6957,62272.0
2015-10-13 10:50:00,25.26,25.33,25.25,25.33,91060.0,19.6957,19.7503,19.6879,19.7503,91060.0
2015-10-13 11:00:00,25.33,25.37,25.33,25.37,56792.0,19.7503,19.7815,19.7503,19.7815,56792.0
2015-10-13 11:10:00,25.38,25.4,25.36,25.4,77320.0,19.7893,19.8048,19.7737,19.8048,77320.0
2015-10-13 11:20:00,25.4,25.43,25.4,25.42,58280.0,19.8048,19.8282,19.8048,19.8204,58280.0
2015-10-13 11:30:00,25.41,25.47,25.41,25.45,84224.0,19.8126,19.8594,19.8126,19.8438,84224.0
2015-10-13 11:40:00,25.45,25.46,25.41,25.41,101920.0,19.8438,19.8516,19.8126,19.8126,101920.0
2015-10-13 11:50:00,25.41,25.41,25.36,25.36,86496.0,19.8126,19.8126,19.7737,19.7737,86496.0
2015-10-13 12:00:00,25.36,25.39,25.36,25.38,60308.0,19.7737,19.797,19.7737,19.7893,60308.0
2015-10-13 12:10:00,25.39,25.41,25.38,25.39,64580.0,19.797,19.8126,19.7893,19.797,64580.0
2015-10-13 12:20:00,25.39,25.42,25.38,25.42,88200.0,19.797,19.8204,19.7893,19.8204,88200.0
2015-10-13 12:30:00,25.42,25.42,25.38,25.38,44500.0,19.8204,19.8204,19.7893,19.7893,44500.0
2015-10-13 12:40:00,25.38,25.38,25.35,25.35,55840.0,19.7893,19.7893,19.7659,19.7659,55840.0
2015-10-13 12:50:00,25.35,25.37,25.35,25.36,48836.0,19.7659,19.7815,19.7659,19.7737,48836.0
2015-10-13 13:00:00,25.36,25.37,25.33,25.34,62168.0,19.7737,19.7815,19.7503,19.7581,62168.0
2015-10-13 13:10:00,25.33,25.34,25.32,25.33,40244.0,19.7503,19.7581,19.7425,19.7503,40244.0
2015-10-13 13:20:00,25.33,25.35,25.33,25.34,38812.0,19.7503,19.7659,19.7503,19.7581,38812.0
2015-10-13 13:30:00,25.35,25.35,25.32,25.35,60440.0,19.7659,19.7659,19.7425,19.7659,60440.0
2015-10-13 13:40:00,25.34,25.36,25.34,25.35,47576.0,19.7581,19.7737,19.7581,19.7659,47576.0
2015-10-13 13:50:00,25.35,25.35,25.3,25.31,45804.0,19.7659,19.7659,19.7269,19.7347,45804.0
2015-10-13 14:00:00,25.31,25.31,25.28,25.3,86508.0,19.7347,19.7347,19.7113,19.7269,86508.0
2015-10-13 14:10:00,25.3,25.34,25.29,25.31,67300.0,19.7269,19.7581,19.7191,19.7347,67300.0
2015-10-13 14:20:00,25.31,25.33,25.29,25.31,69536.0,19.7347,19.7503,19.7191,19.7347,69536.0
2015-10-13 14:30:00,25.32,25.32,25.29,25.31,95628.0,19.7425,19.7425,19.7191,19.7347,95628.0
2015-10-13 14:40:00,25.31,25.32,25.28,25.3,146244.0,19.7347,19.7425,19.7113,19.7269,146244.0
2015-10-13 14:50:00,25.3,25.32,25.3,25.3,103736.0,19.7269,19.7425,19.7269,19.7269,103736.0
2015-10-13 15:00:00,25.3,25.33,25.3,25.33,64448.0,19.7269,19.7503,19.7269,19.7503,64448.0
2015-10-13 15:10:00,25.33,25.35,25.3,25.31,72992.0,19.7503,19.7659,19.7269,19.7347,72992.0
2015-10-13 15:20:00,25.31,25.32,25.28,25.3,80484.0,19.7347,19.7425,19.7113,19.7269,80484.0
2015-10-13 15:30:00,25.3,25.31,25.27,25.27,104612.0,19.7269,19.7347,19.7035,19.7035,104612.0
2015-10-13 15:40:00,25.28,25.28,25.25,25.27,178732.0,19.7113,19.7113,19.6879,19.7035,178732.0
2015-10-13 15:50:00,25.26,25.32,25.26,25.31,212528.0,19.6957,19.7425,19.6957,19.7347,212528.0
2015-10-14 09:30:00,25.33,25.35,25.28,25.35,93832.0,19.7503,19.7659,19.7113,19.7659,93832.0
2015-10-14 09:40:00,25.35,25.36,25.31,25.33,52520.0,19.7659,19.7737,19.7347,19.7503,52520.0
2015-10-14 09:50:00,25.35,25.4,25.34,25.4,50052.0,19.7659,19.8048,19.7581,19.8048,50052.0
2015-10-14 10:00:00,25.4,25.4,25.32,25.33,37640.0,19.8048,19.8048,19.7425,19.7503,37640.0
2015-10-14 10:10:00,25.33,25.36,25.32,25.35,56156.0,19.7503,19.7737,19.7425,19.7659,56156.0
2015-10-14 10:20:00,25.36,25.39,25.34,25.36,107160.0,19.7737,19.797,19.7581,19.7737,107160.0
2015-10-14 10:30:00,25.35,25.41,25.35,25.39,102428.0,19.7659,19.8126,19.7659,19.797,102428.0
2015-10-14 10:40:00,25.39,25.42,25.39,25.4,72764.0,19.797,19.8204,19.797,19.8048,72764.0
2015-10-14 10:50:00,25.4,25.44,25.39,25.41,81656.0,19.8048,19.836,19.797,19.8126,81656.0
2015-10-14 11:00:00,25.41,25.41,25.34,25.35,54136.0,19.8126,19.8126,19.7581,19.7659,54136.0
2015-10-14 11:10:00,25.34,25.35,25.31,25.31,56776.0,19.7581,19.7659,19.7347,19.7347,56776.0
2015-10-14 11:20:00,25.31,25.33,25.29,25.3,69624.0,19.7347,19.7503,19.7191,19.7269,69624.0
2015-10-14 11:30:00,25.3,25.32,25.28,25.3,51456.0,19.7269,19.7425,19.7113,19.7269,51456.0
2015-10-14 11:40:00,25.31,25.35,25.3,25.33,65244.0,19.7347,19.7659,19.7269,19.7503,65244.0
2015-10-14 11:50:00,25.33,25.35,25.32,25.33,65064.0,19.7503,19.7659,19.7425,19.7503,65064.0
2015-10-14 12:00:00,25.32,25.34,25.26,25.26,100692.0,19.7425,19.7581,19.6957,19.6957,100692.0
2015-10-14 12:10:00,25.27,25.3,25.26,25.27,108584.0,19.7035,19.7269,19.6957,19.7035,108584.0
2015-10-14 12:20:00,25.27,25.33,25.27,25.29,82464.0,19.7035,19.7503,19.7035,19.7191,82464.0
2015-10-14 12:30:00,25.29,25.33,25.29,25.3,46812.0,19.7191,19.7503,19.7191,19.7269,46812.0
2015-10-14 12:40:00,25.3,25.32,25.28,25.28,75792.0,19.7269,19.7425,19.7113,19.7113,75792.0
2015-10-14 12:50:00,25.28,25.31,25.28,25.29,56724.0,19.7113,19.7347,19.7113,19.7191,56724.0
2015-10-14 13:00:00,25.29,25.3,25.27,25.3,51636.0,19.7191,19.7269,19.7035,19.7269,51636.0
2015-10-14 13:10:00,25.29,25.3,25.26,25.27,56012.0,19.7191,19.7269,19.6957,19.7035,56012.0
2015-10-14 13:20:00,25.28,25.28,25.24,25.25,51768.0,19.7113,19.7113,19.6801,19.6879,51768.0
2015-10-14 13:30:00,25.25,25.28,25.24,25.28,94228.0,19.6879,19.7113,19.6801,19.7113,94228.0
2015-10-14 13:40:00,25.28,25.3,25.28,25.29,36924.0,19.7113,19.7269,19.7113,19.7191,36924.0
2015-10-14 13:50:00,25.29,25.29,25.27,25.29,109240.0,19.7191,19.7191,19.7035,19.7191,109240.0
2015-10-14 14:00:00,25.29,25.31,25.25,25.25,73432.0,19.7191,19.7347,19.6879,19.6879,73432.0
2015-10-14 14:10:00,25.26,25.26,25.22,25.23,56000.0,19.6957,19.6957,19.6645,19.6723,56000.0
2015-10-14 14:20:00,25.22,25.23,25.18,25.18,75604.0,19.6645,19.6723,19.6333,19.6333,75604.0
2015-10-14 14:30:00,25.18,25.23,25.17,25.23,73032.0,19.6333,19.6723,19.6255,19.6723,73032.0
2015-10-14 14:40:00,25.23,25.24,25.19,25.21,70300.0,19.6723,19.6801,19.6411,19.6567,70300.0
2015-10-14 14:50:00,25.21,25.24,25.21,25.21,53264.0,19.6567,19.6801,19.6567,19.6567,53264.0
2015-10-14 15:00:00,25.21,25.24,25.21,25.23,132108.0,19.6567,19.6801,19.6567,19.6723,132108.0
2015-10-14 15:10:00,25.23,25.25,25.22,25.22,101944.0,19.6723,19.6879,19.6645,19.6645,101944.0
2015-10-14 15:20:00,25.22,25.24,25.21,25.24,126664.0,19.6645,19.6801,19.6567,19.6801,126664.0
2015-10-14 15:30:00,25.24,25.27,25.24,25.25,199008.0,19.6801,19.7035,19.6801,19.6879,199008.0
2015-10-14 15:40:00,25.25,25.26,25.24,25.24,230312.0,19.6879,19.6957,19.6801,19.6801,230312.0
2015-10-14 15:50:00,25.24,25.24,25.18,25.22,654016.0,19.6801,19.6801,19.6333,19.6645,654016.0
2015-10-15 09:30:00,25.36,25.46,25.31,25.4,184560.0,19.7737,19.8516,19.7347,19.8048,184560.0
2015-10-15 09:40:00,25.39,25.4,25.33,25.38,199660.0,19.797,19.8048,19.7503,19.7893,199660.0
2015-10-15 09:50:00,25.38,25.41,25.33,25.41,160900.0,19.7893,19.8126,19.7503,19.8126,160900.0
2015-10-15 10:00:00,25.41,25.42,25.36,25.41,159192.0,19.8126,19.8204,19.7737,19.8126,159192.0
2015-10-15 10:10:00,25.41,25.46,25.4,25.43,91132.0,19.8126,19.8516,19.8048,19.8282,91132.0
2015-10-15 10:20:00,25.42,25.48,25.4,25.44,108496.0,19.8204,19.8672,19.8048,19.836,108496.0
2015-10-15 10:30:00,25.45,25.51,25.44,25.49,134712.0,19.8438,19.8906,19.836,19.875,134712.0
2015-10-15 10:40:00,25.49,25.55,25.49,25.52,104204.0,19.875,19.9218,19.875,19.8984,104204.0
2015-10-15 10:50:00,25.52,25.55,25.5,25.5,47456.0,19.8984,19.9218,19.8828,19.8828,47456.0
2015-10-15 11:00:00,25.5,25.57,25.5,25.57,104184.0,19.8828,19.9374,19.8828,19.9374,104184.0
2015-10-15 11:10:00,25.57,25.57,25.52,25.57,96096.0,19.9374,19.9374,19.8984,19.9374,96096.0
2015-10-15 11:20:00,25.57,25.61,25.56,25.61,76440.0,19.9374,19.9686,19.9296,19.9686,76440.0
2015-10-15 11:30:00,25.61,25.67,25.6,25.65,197228.0,19.9686,20.0154,19.9608,19.9998,197228.0
2015-10-15 11:40:00,25.64,25.66,25.61,25.66,121220.0,19.992,20.0076,19.9686,20.0076,121220.0
2015-10-15 11:50:00,25.66,25.66,25.63,25.65,118620.0,20.0076,20.0076,19.9842,19.9998,118620.0
2015-10-15 12:00:00,25.64,25.7,25.64,25.69,171516.0,19.992,20.0388,19.992,20.031,171516.0
2015-10-15 12:10:00,25.69,25.71,25.67,25.71,105084.0,20.031,20.0466,20.0154,20.0466,105084.0
2015-10-15 12:20:00,25.71,25.73,25.7,25.73,84608.0,20.0466,20.0622,20.0388,20.0622,84608.0
2015-10-15 12:30:00,25.73,25.73,25.69,25.69,97256.0,20.0622,20.0622,20.031,20.031,97256.0
2015-10-15 12:40:00,25.7,25.71,25.68,25.69,114308.0,20.0388,20.0466,20.0232,20.031,114308.0
2015-10-15 12:50:00,25.69,25.7,25.68,25.68,87824.0,20.031,20.0388,20.0232,20.0232,87824.0
2015-10-15 13:00:00,25.69,25.74,25.68,25.74,77548.0,20.031,20.0699,20.0232,20.0699,77548.0
2015-10-15 13:10:00,25.74,25.76,25.73,25.75,81596.0,20.0699,20.0855,20.0622,20.0777,81596.0
2015-10-15 13:20:00,25.74,25.74,25.72,25.74,69928.0,20.0699,20.0699,20.0544,20.0699,69928.0
2015-10-15 13:30:00,25.74,25.75,25.72,25.73,102744.0,20.0699,20.0777,20.0544,20.0622,102744.0
2015-10-15 13:40:00,25.72,25.72,25.68,25.68,104548.0,20.0544,20.0544,20.0232,20.0232,104548.0
2015-10-15 13:50:00,25.68,25.7,25.66,25.67,201912.0,20.0232,20.0388,20.0076,20.0154,201912.0
2015-10-15 14:00:00,25.67,25.69,25.67,25.69,91316.0,20.0154,20.031,20.0154,20.031,91316.0
2015-10-15 14:10:00,25.68,25.73,25.68,25.72,147840.0,20.0232,20.0622,20.0232,20.0544,147840.0
2015-10-15 14:20:00,25.72,25.73,25.7,25.7,82612.0,20.0544,20.0622,20.0388,20.0388,82612.0
2015-10-15 14:30:00,25.71,25.75,25.71,25.75,97748.0,20.0466,20.0777,20.0466,20.0777,97748.0
2015-10-15 14:40:00,25.75,25.75,25.72,25.72,133724.0,20.0777,20.0777,20.0544,20.0544,133724.0
2015-10-15 14:50:00,25.73,25.76,25.72,25.75,111852.0,20.0622,20.0855,20.0544,20.0777,111852.0
2015-10-15 15:00:00,25.75,25.78,25.74,25.75,182268.0,20.0777,20.1011,20.0699,20.0777,182268.0
2015-10-15 15:10:00,25.75,25.78,25.75,25.77,147648.0,20.0777,20.1011,20.0777,20.0933,147648.0
2015-10-15 15:20:00,25.77,25.81,25.77,25.8,205744.0,20.0933,20.1245,20.0933,20.1167,205744.0
2015-10-15 15:30:00,25.8,25.81,25.78,25.81,213764.0,20.1167,20.1245,20.1011,20.1245,213764.0
2015-10-15 15:40:00,25.8,25.84,25.79,25.79,371884.0,20.1167,20.1479,20.1089,20.1089,371884.0
2015-10-15 15:50:00,25.79,25.81,25.79,25.81,430796.0,20.1089,20.1245,20.1089,20.1245,430796.0
2015-10-16 09:30:00,25.95,26.07,25.83,25.93,690296.0,20.2337,20.3273,20.1401,20.2181,690296.0
2015-10-16 09:40:00,25.94,25.98,25.87,25.92,191948.0,20.2259,20.2571,20.1713,20.2103,191948.0
2015-10-16 09:50:00,25.93,26.03,25.91,26.0,147184.0,20.2181,20.2961,20.2025,20.2727,147184.0
2015-10-16 10:00:00,25.99,26.03,25.95,26.0,65012.0,20.2649,20.2961,20.2337,20.2727,65012.0
2015-10-16 10:10:00,25.99,26.03,25.96,25.99,157784.0,20.2649,20.2961,20.2415,20.2649,157784.0
2015-10-16 10:20:00,25.99,26.01,25.91,25.91,88204.0,20.2649,20.2805,20.2025,20.2025,88204.0
2015-10-16 10:30:00,25.9,25.91,25.88,25.91,129276.0,20.1947,20.2025,20.1791,20.2025,129276.0
2015-10-16 10:40:00,25.91,25.95,25.9,25.95,62852.0,20.2025,20.2337,20.1947,20.2337,62852.0
2015-10-16 10:50:00,25.95,25.97,25.93,25.96,55632.0,20.2337,20.2493,20.2181,20.2415,55632.0
2015-10-16 11:00:00,25.96,25.99,25.94,25.99,87064.0,20.2415,20.2649,20.2259,20.2649,87064.0
2015-10-16 11:10:00,25.99,26.01,25.97,25.99,112984.0,20.2649,20.2805,20.2493,20.2649,112984.0
2015-10-16 11:20:00,25.99,26.02,25.97,26.0,115636.0,20.2649,20.2883,20.2493,20.2727,115636.0
2015-10-16 11:30:00,26.0,26.01,25.95,25.96,96472.0,20.2727,20.2805,20.2337,20.2415,96472.0
2015-10-16 11:40:00,25.96,25.99,25.95,25.95,59328.0,20.2415,20.2649,20.2337,20.2337,59328.0
2015-10-16 11:50:00,25.95,25.99,25.94,25.99,75580.0,20.2337,20.2649,20.2259,20.2649,75580.0
2015-10-16 12:00:00,25.99,26.0,25.97,25.97,122448.0,20.2649,20.2727,20.2493,20.2493,122448.0
2015-10-16 12:10:00,25.97,25.98,25.95,25.96,93532.0,20.2493,20.2571,20.2337,20.2415,93532.0
2015-10-16 12:20:00,25.96,25.99,25.95,25.98,82748.0,20.2415,20.2649,20.2337,20.2571,82748.0
2015-10-16 12:30:00,25.98,26.0,25.97,25.98,103200.0,20.2571,20.2727,20.2493,20.2571,103200.0
2015-10-16 12:40:00,25.98,25.98,25.93,25.94,139684.0,20.2571,20.2571,20.2181,20.2259,139684.0
2015-10-16 12:50:00,25.93,25.94,25.88,25.88,63572.0,20.2181,20.2259,20.1791,20.1791,63572.0
2015-10-16 13:00:00,25.88,25.91,25.86,25.86,71152.0,20.1791,20.2025,20.1635,20.1635,71152.0
2015-10-16 13:10:00,25.86,25.86,25.84,25.86,72956.0,20.1635,20.1635,20.1479,20.1635,72956.0
2015-10-16 13:20:00,25.86,25.86,25.84,25.85,81084.0,20.1635,20.1635,20.1479,20.1557,81084.0
2015-10-16 13:30:00,25.85,25.86,25.84,25.84,58928.0,20.1557,20.1635,20.1479,20.1479,58928.0
2015-10-16 13:40:00,25.84,25.84,25.81,25.83,104928.0,20.1479,20.1479,20.1245,20.1401,104928.0
2015-10-16 13:50:00,25.83,25.83,25.81,25.81,46592.0,20.1401,20.1401,20.1245,20.1245,46592.0
2015-10-16 14:00:00,25.81,25.82,25.78,25.79,75332.0,20.1245,20.1323,20.1011,20.1089,75332.0
2015-10-16 14:10:00,25.79,25.84,25.78,25.81,125184.0,20.1089,20.1479,20.1011,20.1245,125184.0
2015-10-16 14:20:00,25.81,25.83,25.8,25.82,113544.0,20.1245,20.1401,20.1167,20.1323,113544.0
2015-10-16 14:30:00,25.83,25.85,25.82,25.83,96128.0,20.1401,20.1557,20.1323,20.1401,96128.0
2015-10-16 14:40:00,25.83,25.86,25.82,25.86,111072.0,20.1401,20.1635,20.1323,20.1635,111072.0
2015-10-16 14:50:00,25.85,25.86,25.81,25.82,48824.0,20.1557,20.1635,20.1245,20.1323,48824.0
2015-10-16 15:00:00,25.83,25.84,25.82,25.82,78248.0,20.1401,20.1479,20.1323,20.1323,78248.0
2015-10-16 15:10:00,25.82,25.84,25.82,25.83,127860.0,20.1323,20.1479,20.1323,20.1401,127860.0
2015-10-16 15:20:00,25.84,25.86,25.83,25.85,102952.0,20.1479,20.1635,20.1401,20.1557,102952.0
2015-10-16 15:30:00,25.85,25.89,25.84,25.89,172020.0,20.1557,20.1869,20.1479,20.1869,172020.0
2015-10-16 15:40:00,25.89,25.9,25.86,25.87,211568.0,20.1869,20.1947,20.1635,20.1713,211568.0
2015-10-16 15:50:00,25.88,25.93,25.86,25.92,641136.0,20.1791,20.2181,20.1635,20.2103,641136.0
2015-10-19 09:30:00,25.9,25.92,25.79,25.86,183832.0,20.1947,20.2103,20.1089,20.1635,183832.0
2015-10-19 09:40:00,25.85,25.91,25.75,25.75,162912.0,20.1557,20.2025,20.0777,20.0777,162912.0
2015-10-19 09:50:00,25.75,25.79,25.73,25.75,102104.0,20.0777,20.1089,20.0622,20.0777,102104.0
2015-10-19 10:00:00,25.76,25.76,25.68,25.72,49340.0,20.0855,20.0855,20.0232,20.0544,49340.0
2015-10-19 10:10:00,25.72,25.72,25.64,25.68,84812.0,20.0544,20.0544,19.992,20.0232,84812.0
2015-10-19 10:20:00,25.68,25.7,25.64,25.67,123432.0,20.0232,20.0388,19.992,20.0154,123432.0
2015-10-19 10:30:00,25.67,25.7,25.66,25.69,127608.0,20.0154,20.0388,20.0076,20.031,127608.0
2015-10-19 10:40:00,25.69,25.71,25.67,25.7,184592.0,20.031,20.0466,20.0154,20.0388,184592.0
2015-10-19 10:50:00,25.69,25.71,25.67,25.68,137668.0,20.031,20.0466,20.0154,20.0232,137668.0
2015-10-19 11:00:00,25.68,25.72,25.66,25.67,68464.0,20.0232,20.0544,20.0076,20.0154,68464.0
2015-10-19 11:10:00,25.67,25.75,25.66,25.74,130972.0,20.0154,20.0777,20.0076,20.0699,130972.0
2015-10-19 11:20:00,25.74,25.76,25.73,25.74,43668.0,20.0699,20.0855,20.0622,20.0699,43668.0
2015-10-19 11:30:00,25.75,25.79,25.75,25.78,58264.0,20.0777,20.1089,20.0777,20.1011,58264.0
2015-10-19 11:40:00,25.78,25.81,25.78,25.78,44288.0,20.1011,20.1245,20.1011,20.1011,44288.0
2015-10-19 11:50:00,25.78,25.8,25.75,25.75,55044.0,20.1011,20.1167,20.0777,20.0777,55044.0
2015-10-19 12:00:00,25.75,25.77,25.71,25.73,70888.0,20.0777,20.0933,20.0466,20.0622,70888.0
2015-10-19 12:10:00,25.73,25.79,25.73,25.79,54160.0,20.0622,20.1089,20.0622,20.1089,54160.0
2015-10-19 12:20:00,25.79,25.83,25.79,25.83,96192.0,20.1089,20.1401,20.1089,20.1401,96192.0
2015-10-19 12:30:00,25.83,25.84,25.8,25.83,77672.0,20.1401,20.1479,20.1167,20.1401,77672.0
2015-10-19 12:40:00,25.83,25.85,25.81,25.83,60548.0,20.1401,20.1557,20.1245,20.1401,60548.0
2015-10-19 12:50:00,25.84,25.85,25.82,25.82,62064.0,20.1479,20.1557,20.1323,20.1323,62064.0
2015-10-19 13:00:00,25.82,25.82,25.79,25.8,48216.0,20.1323,20.1323,20.1089,20.1167,48216.0
2015-10-19 13:10:00,25.8,25.86,25.8,25.83,49252.0,20.1167,20.1635,20.1167,20.1401,49252.0
2015-10-19 13:20:00,25.83,25.85,25.81,25.81,83648.0,20.1401,20.1557,20.1245,20.1245,83648.0
2015-10-19 13:30:00,25.8,25.83,25.8,25.83,48420.0,20.1167,20.1401,20.1167,20.1401,48420.0
2015-10-19 13:40:00,25.82,25.83,25.8,25.8,64772.0,20.1323,20.1401,20.1167,20.1167,64772.0
2015-10-19 13:50:00,25.8,25.82,25.79,25.8,54768.0,20.1167,20.1323,20.1089,20.1167,54768.0
2015-10-19 14:00:00,25.79,25.8,25.78,25.78,63628.0,20.1089,20.1167,20.1011,20.1011,63628.0
2015-10-19 14:10:00,25.78,25.81,25.78,25.81,55204.0,20.1011,20.1245,20.1011,20.1245,55204.0
2015-10-19 14:20:00,25.82,25.84,25.8,25.83,87576.0,20.1323,20.1479,20.1167,20.1401,87576.0
2015-10-19 14:30:00,25.83,25.9,25.83,25.9,106752.0,20.1401,20.1947,20.1401,20.1947,106752.0
2015-10-19 14:40:00,25.9,25.92,25.87,25.87,70020.0,20.1947,20.2103,20.1713,20.1713,70020.0
2015-10-19 14:50:00,25.87,25.91,25.87,25.9,60232.0,20.1713,20.2025,20.1713,20.1947,60232.0
2015-10-19 15:00:00,25.9,25.92,25.89,25.91,113168.0,20.1947,20.2103,20.1869,20.2025,113168.0
2015-10-19 15:10:00,25.91,25.93,25.9,25.91,87240.0,20.2025,20.2181,20.1947,20.2025,87240.0
2015-10-19 15:20:00,25.9,25.94,25.9,25.93,123684.0,20.1947,20.2259,20.1947,20.2181,123684.0
2015-10-19 15:30:00,25.93,25.94,25.92,25.93,176388.0,20.2181,20.2259,20.2103,20.2181,176388.0
2015-10-19 15:40:00,25.92,25.93,25.9,25.93,206080.0,20.2103,20.2181,20.1947,20.2181,206080.0
2015-10-19 15:50:00,25.92,25.96,25.92,25.95,376660.0,20.2103,20.2415,20.2103,20.2337,376660.0
2015-10-20 09:30:00,25.88,25.95,25.8,25.86,144000.0,20.1791,20.2337,20.1167,20.1635,144000.0
2015-10-20 09:40:00,25.85,25.89,25.81,25.87,92156.0,20.1557,20.1869,20.1245,20.1713,92156.0
2015-10-20 09:50:00,25.88,25.94,25.88,25.92,71188.0,20.1791,20.2259,20.1791,20.2103,71188.0
2015-10-20 10:00:00,25.92,25.92,25.84,25.84,60004.0,20.2103,20.2103,20.1479,20.1479,60004.0
2015-10-20 10:10:00,25.83,25.91,25.83,25.91,57148.0,20.1401,20.2025,20.1401,20.2025,57148.0
2015-10-20 10:20:00,25.91,25.96,25.9,25.95,97356.0,20.2025,20.2415,20.1947,20.2337,97356.0
2015-10-20 10:30:00,25.95,26.07,25.94,26.04,146972.0,20.2337,20.3273,20.2259,20.3039,146972.0
2015-10-20 10:40:00,26.04,26.07,25.99,25.99,290424.0,20.3039,20.3273,20.2649,20.2649,290424.0
2015-10-20 10:50:00,26.0,26.04,26.0,26.01,49624.0,20.2727,20.3039,20.2727,20.2805,49624.0
2015-10-20 11:00:00,26.02,26.07,26.02,26.06,73492.0,20.2883,20.3273,20.2883,20.3195,73492.0
2015-10-20 11:10:00,26.07,26.11,26.06,26.1,77672.0,20.3273,20.3584,20.3195,20.3506,77672.0
2015-10-20 11:20:00,26.1,26.11,26.08,26.11,66580.0,20.3506,20.3584,20.3351,20.3584,66580.0
2015-10-20 11:30:00,26.11,26.11,26.04,26.04,140176.0,20.3584,20.3584,20.3039,20.3039,140176.0
2015-10-20 11:40:00,26.04,26.07,26.03,26.06,191596.0,20.3039,20.3273,20.2961,20.3195,191596.0
2015-10-20 11:50:00,26.06,26.07,26.02,26.04,64148.0,20.3195,20.3273,20.2883,20.3039,64148.0
2015-10-20 12:00:00,26.04,26.07,26.02,26.06,40684.0,20.3039,20.3273,20.2883,20.3195,40684.0
2015-10-20 12:10:00,26.06,26.08,26.05,26.08,39456.0,20.3195,20.3351,20.3117,20.3351,39456.0
2015-10-20 12:20:00,26.08,26.08,26.04,26.05,31692.0,20.3351,20.3351,20.3039,20.3117,31692.0
2015-10-20 12:30:00,26.06,26.06,26.02,26.03,55072.0,20.3195,20.3195,20.2883,20.2961,55072.0
2015-10-20 12:40:00,26.03,26.04,26.0,26.03,99768.0,20.2961,20.3039,20.2727,20.2961,99768.0
2015-10-20 12:50:00,26.03,26.03,25.99,26.0,53128.0,20.2961,20.2961,20.2649,20.2727,53128.0
2015-10-20 13:00:00,26.0,26.01,25.98,26.0,43828.0,20.2727,20.2805,20.2571,20.2727,43828.0
2015-10-20 13:10:00,26.0,26.02,25.99,26.0,44464.0,20.2727,20.2883,20.2649,20.2727,44464.0
2015-10-20 13:20:00,26.01,26.01,25.97,25.98,40968.0,20.2805,20.2805,20.2493,20.2571,40968.0
2015-10-20 13:30:00,25.98,25.98,25.96,25.98,55844.0,20.2571,20.2571,20.2415,20.2571,55844.0
2015-10-20 13:40:00,25.98,26.0,25.97,26.0,74760.0,20.2571,20.2727,20.2493,20.2727,74760.0
2015-10-20 13:50:00,26.0,26.02,25.99,26.01,58452.0,20.2727,20.2883,20.2649,20.2805,58452.0
2015-10-20 14:00:00,26.01,26.02,25.99,26.01,55600.0,20.2805,20.2883,20.2649,20.2805,55600.0
2015-10-20 14:10:00,26.01,26.02,25.99,26.0,51456.0,20.2805,20.2883,20.2649,20.2727,51456.0
2015-10-20 14:20:00,26.0,26.02,25.98,25.99,49332.0,20.2727,20.2883,20.2571,20.2649,49332.0
2015-10-20 14:30:00,25.99,26.0,25.96,25.98,57892.0,20.2649,20.2727,20.2415,20.2571,57892.0
2015-10-20 14:40:00,25.99,26.0,25.97,25.98,49832.0,20.2649,20.2727,20.2493,20.2571,49832.0
2015-10-20 14:50:00,25.98,26.03,25.98,26.0,62944.0,20.2571,20.2961,20.2571,20.2727,62944.0
2015-10-20 15:00:00,26.01,26.02,25.98,25.99,68036.0,20.2805,20.2883,20.2571,20.2649,68036.0
2015-10-20 15:10:00,25.99,26.02,25.98,25.99,63216.0,20.2649,20.2883,20.2571,20.2649,63216.0
2015-10-20 15:20:00,25.99,26.0,25.99,25.99,195852.0,20.2649,20.2727,20.2649,20.2649,195852.0
2015-10-20 15:30:00,26.0,26.02,25.98,26.01,126260.0,20.2727,20.2883,20.2571,20.2805,126260.0
2015-10-20 15:40:00,26.02,26.02,25.97,25.98,137652.0,20.2883,20.2883,20.2493,20.2571,137652.0
2015-10-20 15:50:00,25.98,26.02,25.98,25.99,664136.0,20.2571,20.2883,20.2571,20.2649,664136.0
2015-10-21 09:30:00,26.08,26.14,26.0,26.06,165296.0,20.3351,20.3818,20.2727,20.3195,165296.0
2015-10-21 09:40:00,26.06,26.08,25.98,26.06,90056.0,20.3195,20.3351,20.2571,20.3195,90056.0
2015-10-21 09:50:00,26.04,26.11,26.03,26.11,85120.0,20.3039,20.3584,20.2961,20.3584,85120.0
2015-10-21 10:00:00,26.1,26.22,26.09,26.2,172716.0,20.3506,20.4442,20.3429,20.4286,172716.0
2015-10-21 10:10:00,26.19,26.22,26.14,26.16,86708.0,20.4208,20.4442,20.3818,20.3974,86708.0
2015-10-21 10:20:00,26.16,26.22,26.15,26.21,178540.0,20.3974,20.4442,20.3896,20.4364,178540.0
2015-10-21 10:30:00,26.19,26.2,26.13,26.14,124340.0,20.4208,20.4286,20.374,20.3818,124340.0
2015-10-21 10:40:00,26.14,26.14,26.06,26.08,106916.0,20.3818,20.3818,20.3195,20.3351,106916.0
2015-10-21 10:50:00,26.08,26.12,26.05,26.1,184752.0,20.3351,20.3662,20.3117,20.3506,184752.0
2015-10-21 11:00:00,26.11,26.17,26.1,26.15,95928.0,20.3584,20.4052,20.3506,20.3896,95928.0
2015-10-21 11:10:00,26.14,26.16,26.13,26.16,64976.0,20.3818,20.3974,20.374,20.3974,64976.0
2015-10-21 11:20:00,26.15,26.16,26.13,26.13,84060.0,20.3896,20.3974,20.374,20.374,84060.0
2015-10-21 11:30:00,26.13,26.13,26.11,26.11,79020.0,20.374,20.374,20.3584,20.3584,79020.0
2015-10-21 11:40:00,26.11,26.14,26.09,26.13,86156.0,20.3584,20.3818,20.3429,20.374,86156.0
2015-10-21 11:50:00,26.13,26.18,26.13,26.17,75868.0,20.374,20.413,20.374,20.4052,75868.0
2015-10-21 12:00:00,26.17,26.17,26.14,26.15,59360.0,20.4052,20.4052,20.3818,20.3896,59360.0
2015-10-21 12:10:00,26.15,26.16,26.13,26.15,69256.0,20.3896,20.3974,20.374,20.3896,69256.0
2015-10-21 12:20:00,26.15,26.15,26.13,26.14,51768.0,20.3896,20.3896,20.374,20.3818,51768.0
2015-10-21 12:30:00,26.15,26.16,26.14,26.16,76260.0,20.3896,20.3974,20.3818,20.3974,76260.0
2015-10-21 12:40:00,26.16,26.16,26.14,26.15,49448.0,20.3974,20.3974,20.3818,20.3896,49448.0
2015-10-21 12:50:00,26.15,26.16,26.14,26.15,41216.0,20.3896,20.3974,20.3818,20.3896,41216.0
2015-10-21 13:00:00,26.15,26.16,26.14,26.16,76356.0,20.3896,20.3974,20.3818,20.3974,76356.0
2015-10-21 13:10:00,26.15,26.16,26.13,26.13,63844.0,20.3896,20.3974,20.374,20.374,63844.0
2015-10-21 13:20:00,26.13,26.15,26.1,26.11,55136.0,20.374,20.3896,20.3506,20.3584,55136.0
2015-10-21 13:30:00,26.1,26.13,26.09,26.1,72112.0,20.3506,20.374,20.3429,20.3506,72112.0
2015-10-21 13:40:00,26.1,26.11,26.07,26.07,49556.0,20.3506,20.3584,20.3273,20.3273,49556.0
2015-10-21 13:50:00,26.07,26.09,26.05,26.06,49932.0,20.3273,20.3429,20.3117,20.3195,49932.0
2015-10-21 14:00:00,26.06,26.06,26.03,26.06,36916.0,20.3195,20.3195,20.2961,20.3195,36916.0
2015-10-21 14:10:00,26.06,26.08,26.05,26.07,55744.0,20.3195,20.3351,20.3117,20.3273,55744.0
2015-10-21 14:20:00,26.07,26.08,26.04,26.06,55316.0,20.3273,20.3351,20.3039,20.3195,55316.0
2015-10-21 14:30:00,26.06,26.11,26.05,26.1,87272.0,20.3195,20.3584,20.3117,20.3506,87272.0
2015-10-21 14:40:00,26.1,26.13,26.1,26.13,82436.0,20.3506,20.374,20.3506,20.374,82436.0
2015-10-21 14:50:00,26.12,26.13,26.1,26.11,58060.0,20.3662,20.374,20.3506,20.3584,58060.0
2015-10-21 15:00:00,26.11,26.11,26.08,26.1,176320.0,20.3584,20.3584,20.3351,20.3506,176320.0
2015-10-21 15:10:00,26.1,26.1,26.05,26.06,117484.0,20.3506,20.3506,20.3117,20.3195,117484.0
2015-10-21 15:20:00,26.06,26.08,26.05,26.08,86212.0,20.3195,20.3351,20.3117,20.3351,86212.0
2015-10-21 15:30:00,26.08,26.11,26.06,26.1,133552.0,20.3351,20.3584,20.3195,20.3506,133552.0
2015-10-21 15:40:00,26.1,26.1,26.06,26.07,161468.0,20.3506,20.3506,20.3195,20.3273,161468.0
2015-10-21 15:50:00,26.07,26.07,26.03,26.06,235316.0,20.3273,20.3273,20.2961,20.3195,235316.0
2015-10-22 09:30:00,26.12,26.22,26.09,26.14,185428.0,20.3662,20.4442,20.3429,20.3818,185428.0
2015-10-22 09:40:00,26.14,26.21,26.11,26.18,104516.0,20.3818,20.4364,20.3584,20.413,104516.0
2015-10-22 09:50:00,26.18,26.19,26.11,26.13,145660.0,20.413,20.4208,20.3584,20.374,145660.0
2015-10-22 10:00:00,26.12,26.13,26.05,26.11,78448.0,20.3662,20.374,20.3117,20.3584,78448.0
2015-10-22 10:10:00,26.09,26.2,26.09,26.19,109928.0,20.3429,20.4286,20.3429,20.4208,109928.0
2015-10-22 10:20:00,26.2,26.21,26.18,26.2,210128.0,20.4286,20.4364,20.413,20.4286,210128.0
2015-10-22 10:30:00,26.2,26.21,26.14,26.18,106596.0,20.4286,20.4364,20.3818,20.413,106596.0
2015-10-22 10:40:00,26.18,26.24,26.18,26.23,129696.0,20.413,20.4598,20.413,20.452,129696.0
2015-10-22 10:50:00,26.22,26.28,26.21,26.27,118612.0,20.4442,20.491,20.4364,20.4832,118612.0
2015-10-22 11:00:00,26.28,26.28,26.25,26.25,126624.0,20.491,20.491,20.4676,20.4676,126624.0
2015-10-22 11:10:00,26.25,26.28,26.23,26.27,100004.0,20.4676,20.491,20.452,20.4832,100004.0
2015-10-22 11:20:00,26.27,26.28,26.24,26.24,55660.0,20.4832,20.491,20.4598,20.4598,55660.0
2015-10-22 11:30:00,26.24,26.27,26.24,26.25,29168.0,20.4598,20.4832,20.4598,20.4676,29168.0
2015-10-22 11:40:00,26.26,26.31,26.26,26.29,197436.0,20.4754,20.5144,20.4754,20.4988,197436.0
2015-10-22 11:50:00,26.3,26.31,26.27,26.27,209856.0,20.5066,20.5144,20.4832,20.4832,209856.0
2015-10-22 12:00:00,26.27,26.29,26.27,26.28,269212.0,20.4832,20.4988,20.4832,20.491,269212.0
2015-10-22 12:10:00,26.28,26.32,26.27,26.3,76400.0,20.491,20.5222,20.4832,20.5066,76400.0
2015-10-22 12:20:00,26.3,26.33,26.29,26.3,108092.0,20.5066,20.53,20.4988,20.5066,108092.0
2015-10-22 12:30:00,26.31,26.32,26.29,26.29,92276.0,20.5144,20.5222,20.4988,20.4988,92276.0
2015-10-22 12:40:00,26.29,26.32,26.28,26.29,73100.0,20.4988,20.5222,20.491,20.4988,73100.0
2015-10-22 12:50:00,26.28,26.33,26.28,26.32,79304.0,20.491,20.53,20.491,20.5222,79304.0
2015-10-22 13:00:00,26.32,26.39,26.31,26.39,65140.0,20.5222,20.5768,20.5144,20.5768,65140.0
2015-10-22 13:10:00,26.39,26.4,26.37,26.39,78012.0,20.5768,20.5846,20.5612,20.5768,78012.0
2015-10-22 13:20:00,26.39,26.43,26.39,26.43,145352.0,20.5768,20.608,20.5768,20.608,145352.0
2015-10-22 13:30:00,26.42,26.44,26.42,26.43,109476.0,20.6002,20.6158,20.6002,20.608,109476.0
2015-10-22 13:40:00,26.44,26.46,26.42,26.45,77500.0,20.6158,20.6313,20.6002,20.6235,77500.0
2015-10-22 13:50:00,26.45,26.46,26.43,26.46,97772.0,20.6235,20.6313,20.608,20.6313,97772.0
2015-10-22 14:00:00,26.45,26.46,26.36,26.38,258328.0,20.6235,20.6313,20.5534,20.569,258328.0
2015-10-22 14:10:00,26.37,26.39,26.36,26.38,87568.0,20.5612,20.5768,20.5534,20.569,87568.0
2015-10-22 14:20:00,26.38,26.39,26.35,26.35,188552.0,20.569,20.5768,20.5456,20.5456,188552.0
2015-10-22 14:30:00,26.35,26.37,26.34,26.36,173432.0,20.5456,20.5612,20.5378,20.5534,173432.0
2015-10-22 14:40:00,26.36,26.37,26.31,26.31,85432.0,20.5534,20.5612,20.5144,20.5144,85432.0
2015-10-22 14:50:00,26.31,26.36,26.29,26.36,88076.0,20.5144,20.5534,20.4988,20.5534,88076.0
2015-10-22 15:00:00,26.36,26.37,26.33,26.33,145112.0,20.5534,20.5612,20.53,20.53,145112.0
2015-10-22 15:10:00,26.33,26.37,26.33,26.36,68092.0,20.53,20.5612,20.53,20.5534,68092.0
2015-10-22 15:20:00,26.35,26.42,26.34,26.4,280028.0,20.5456,20.6002,20.5378,20.5846,280028.0
2015-10-22 15:30:00,26.4,26.42,26.36,26.38,171088.0,20.5846,20.6002,20.5534,20.569,171088.0
2015-10-22 15:40:00,26.38,26.44,26.38,26.41,293760.0,20.569,20.6158,20.569,20.5924,293760.0
2015-10-22 15:50:00,26.4,26.43,26.39,26.43,391184.0,20.5846,20.608,20.5768,20.608,391184.0
2015-10-23 09:30:00,26.39,26.46,26.29,26.35,182732.0,20.5768,20.6313,20.4988,20.5456,182732.0
2015-10-23 09:40:00,26.35,26.38,26.27,26.3,88096.0,20.5456,20.569,20.4832,20.5066,88096.0
2015-10-23 09:50:00,26.29,26.31,26.26,26.29,123700.0,20.4988,20.5144,20.4754,20.4988,123700.0
2015-10-23 10:00:00,26.29,26.33,26.27,26.27,110292.0,20.4988,20.53,20.4832,20.4832,110292.0
2015-10-23 10:10:00,26.27,26.27,26.18,26.18,59980.0,20.4832,20.4832,20.413,20.413,59980.0
2015-10-23 10:20:00,26.18,26.24,26.16,26.24,91240.0,20.413,20.4598,20.3974,20.4598,91240.0
2015-10-23 10:30:00,26.24,26.25,26.18,26.2,125596.0,20.4598,20.4676,20.413,20.4286,125596.0
2015-10-23 10:40:00,26.2,26.26,26.18,26.24,89944.0,20.4286,20.4754,20.413,20.4598,89944.0
2015-10-23 10:50:00,26.23,26.25,26.15,26.15,104204.0,20.452,20.4676,20.3896,20.3896,104204.0
2015-10-23 11:00:00,26.15,26.19,26.14,26.19,84972.0,20.3896,20.4208,20.3818,20.4208,84972.0
2015-10-23 11:10:00,26.19,26.19,26.1,26.14,79216.0,20.4208,20.4208,20.3506,20.3818,79216.0
2015-10-23 11:20:00,26.15,26.16,26.11,26.16,74136.0,20.3896,20.3974,20.3584,20.3974,74136.0
2015-10-23 11:30:00,26.16,26.17,26.13,26.15,69560.0,20.3974,20.4052,20.374,20.3896,69560.0
2015-10-23 11:40:00,26.16,26.2,26.16,26.16,71340.0,20.3974,20.4286,20.3974,20.3974,71340.0
2015-10-23 11:50:00,26.16,26.18,26.14,26.15,183472.0,20.3974,20.413,20.3818,20.3896,183472.0
2015-10-23 12:00:00,26.15,26.18,26.14,26.14,136880.0,20.3896,20.413,20.3818,20.3818,136880.0
2015-10-23 12:10:00,26.14,26.17,26.13,26.15,189028.0,20.3818,20.4052,20.374,20.3896,189028.0
2015-10-23 12:20:00,26.15,26.17,26.13,26.16,89916.0,20.3896,20.4052,20.374,20.3974,89916.0
2015-10-23 12:30:00,26.16,26.16,26.09,26.14,88596.0,20.3974,20.3974,20.3429,20.3818,88596.0
2015-10-23 12:40:00,26.14,26.16,26.13,26.14,77620.0,20.3818,20.3974,20.374,20.3818,77620.0
2015-10-23 12:50:00,26.15,26.16,26.13,26.13,130712.0,20.3896,20.3974,20.374,20.374,130712.0
2015-10-23 13:00:00,26.13,26.14,26.1,26.14,205156.0,20.374,20.3818,20.3506,20.3818,205156.0
2015-10-23 13:10:00,26.14,26.16,26.13,26.15,57956.0,20.3818,20.3974,20.374,20.3896,57956.0
2015-10-23 13:20:00,26.15,26.17,26.13,26.13,79688.0,20.3896,20.4052,20.374,20.374,79688.0
2015-10-23 13:30:00,26.14,26.17,26.12,26.13,119844.0,20.3818,20.4052,20.3662,20.374,119844.0
2015-10-23 13:40:00,26.13,26.15,26.13,26.14,85736.0,20.374,20.3896,20.374,20.3818,85736.0
2015-10-23 13:50:00,26.13,26.15,26.11,26.13,121996.0,20.374,20.3896,20.3584,20.374,121996.0
2015-10-23 14:00:00,26.13,26.16,26.12,26.13,98600.0,20.374,20.3974,20.3662,20.374,98600.0
2015-10-23 14:10:00,26.13,26.16,26.13,26.16,68960.0,20.374,20.3974,20.374,20.3974,68960.0
2015-10-23 14:20:00,26.16,26.18,26.15,26.17,88024.0,20.3974,20.413,20.3896,20.4052,88024.0
2015-10-23 14:30:00,26.17,26.18,26.15,26.18,90744.0,20.4052,20.413,20.3896,20.413,90744.0
2015-10-23 14:40:00,26.18,26.2,26.17,26.19,205024.0,20.413,20.4286,20.4052,20.4208,205024.0
2015-10-23 14:50:00,26.19,26.2,26.15,26.16,95908.0,20.4208,20.4286,20.3896,20.3974,95908.0
2015-10-23 15:00:00,26.15,26.17,26.15,26.15,106580.0,20.3896,20.4052,20.3896,20.3896,106580.0
2015-10-23 15:10:00,26.15,26.16,26.13,26.13,125248.0,20.3896,20.3974,20.374,20.374,125248.0
2015-10-23 15:20:00,26.13,26.14,26.12,26.13,204232.0,20.374,20.3818,20.3662,20.374,204232.0
2015-10-23 15:30:00,26.13,26.14,26.11,26.11,172356.0,20.374,20.3818,20.3584,20.3584,172356.0
2015-10-23 15:40:00,26.11,26.16,26.11,26.13,237212.0,20.3584,20.3974,20.3584,20.374,237212.0
2015-10-23 15:50:00,26.13,26.14,26.11,26.14,524160.0,20.374,20.3818,20.3584,20.3818,524160.0
2015-10-26 09:30:00,26.2,26.2,25.97,26.0,169064.0,20.4286,20.4286,20.2493,20.2727,169064.0
2015-10-26 09:40:00,26.01,26.04,25.96,25.97,98384.0,20.2805,20.3039,20.2415,20.2493,98384.0
2015-10-26 09:50:00,25.98,25.99,25.94,25.97,75540.0,20.2571,20.2649,20.2259,20.2493,75540.0
2015-10-26 10:00:00,25.98,26.08,25.96,26.06,151136.0,20.2571,20.3351,20.2415,20.3195,151136.0
2015-10-26 10:10:00,26.08,26.08,25.99,26.02,114284.0,20.3351,20.3351,20.2649,20.2883,114284.0
2015-10-26 10:20:00,26.02,26.04,25.98,25.98,132256.0,20.2883,20.3039,20.2571,20.2571,132256.0
2015-10-26 10:30:00,25.98,25.99,25.91,25.93,130016.0,20.2571,20.2649,20.2025,20.2181,130016.0
2015-10-26 10:40:00,25.93,25.93,25.85,25.87,154472.0,20.2181,20.2181,20.1557,20.1713,154472.0
2015-10-26 10:50:00,25.87,25.87,25.83,25.86,188340.0,20.1713,20.1713,20.1401,20.1635,188340.0
2015-10-26 11:00:00,25.86,25.91,25.86,25.91,109856.0,20.1635,20.2025,20.1635,20.2025,109856.0
2015-10-26 11:10:00,25.92,25.93,25.85,25.9,158712.0,20.2103,20.2181,20.1557,20.1947,158712.0
2015-10-26 11:20:00,25.9,25.9,25.84,25.85,170196.0,20.1947,20.1947,20.1479,20.1557,170196.0
2015-10-26 11:30:00,25.85,25.87,25.82,25.82,134252.0,20.1557,20.1713,20.1323,20.1323,134252.0
2015-10-26 11:40:00,25.83,25.86,25.82,25.83,165376.0,20.1401,20.1635,20.1323,20.1401,165376.0
2015-10-26 11:50:00,25.83,25.9,25.82,25.89,87780.0,20.1401,20.1947,20.1323,20.1869,87780.0
2015-10-26 12:00:00,25.89,25.9,25.86,25.87,142444.0,20.1869,20.1947,20.1635,20.1713,142444.0
2015-10-26 12:10:00,25.87,25.9,25.84,25.88,87560.0,20.1713,20.1947,20.1479,20.1791,87560.0
2015-10-26 12:20:00,25.87,25.88,25.84,25.86,102092.0,20.1713,20.1791,20.1479,20.1635,102092.0
2015-10-26 12:30:00,25.86,25.9,25.86,25.9,146460.0,20.1635,20.1947,20.1635,20.1947,146460.0
2015-10-26 12:40:00,25.9,25.96,25.89,25.96,143968.0,20.1947,20.2415,20.1869,20.2415,143968.0
2015-10-26 12:50:00,25.96,26.01,25.96,25.99,258972.0,20.2415,20.2805,20.2415,20.2649,258972.0
2015-10-26 13:00:00,25.98,25.99,25.93,25.95,118144.0,20.2571,20.2649,20.2181,20.2337,118144.0
2015-10-26 13:10:00,25.94,25.96,25.92,25.94,49480.0,20.2259,20.2415,20.2103,20.2259,49480.0
2015-10-26 13:20:00,25.94,25.97,25.93,25.96,103372.0,20.2259,20.2493,20.2181,20.2415,103372.0
2015-10-26 13:30:00,25.96,26.02,25.96,26.01,76264.0,20.2415,20.2883,20.2415,20.2805,76264.0
2015-10-26 13:40:00,26.01,26.03,26.0,26.0,278028.0,20.2805,20.2961,20.2727,20.2727,278028.0
2015-10-26 13:50:00,26.0,26.02,25.99,26.0,312768.0,20.2727,20.2883,20.2649,20.2727,312768.0
2015-10-26 14:00:00,26.0,26.04,26.0,26.03,232720.0,20.2727,20.3039,20.2727,20.2961,232720.0
2015-10-26 14:10:00,26.03,26.04,26.01,26.03,161780.0,20.2961,20.3039,20.2805,20.2961,161780.0
2015-10-26 14:20:00,26.02,26.03,26.0,26.02,507460.0,20.2883,20.2961,20.2727,20.2883,507460.0
2015-10-26 14:30:00,26.01,26.02,25.99,25.99,225796.0,20.2805,20.2883,20.2649,20.2649,225796.0
2015-10-26 14:40:00,25.99,26.02,25.99,26.01,198484.0,20.2649,20.2883,20.2649,20.2805,198484.0
2015-10-26 14:50:00,26.0,26.02,25.98,26.01,214900.0,20.2727,20.2883,20.2571,20.2805,214900.0
2015-10-26 15:00:00,26.01,26.02,25.99,26.01,158392.0,20.2805,20.2883,20.2649,20.2805,158392.0
2015-10-26 15:10:00,26.01,26.01,25.98,25.99,195012.0,20.2805,20.2805,20.2571,20.2649,195012.0
2015-10-26 15:20:00,25.99,26.01,25.98,26.0,198208.0,20.2649,20.2805,20.2571,20.2727,198208.0
2015-10-26 15:30:00,26.0,26.01,25.96,25.98,405980.0,20.2727,20.2805,20.2415,20.2571,405980.0
2015-10-26 15:40:00,25.97,25.99,25.97,25.98,404980.0,20.2493,20.2649,20.2493,20.2571,404980.0
2015-10-26 15:50:00,25.98,25.98,25.96,25.96,816348.0,20.2571,20.2571,20.2415,20.2415,816348.0
2015-10-27 09:30:00,25.93,26.06,25.87,25.93,116944.0,20.2181,20.3195,20.1713,20.2181,116944.0
2015-10-27 09:40:00,25.94,25.98,25.9,25.95,104044.0,20.2259,20.2571,20.1947,20.2337,104044.0
2015-10-27 09:50:00,25.96,25.99,25.93,25.98,185064.0,20.2415,20.2649,20.2181,20.2571,185064.0
2015-10-27 10:00:00,25.97,26.03,25.95,25.97,107236.0,20.2493,20.2961,20.2337,20.2493,107236.0
2015-10-27 10:10:00,25.96,26.04,25.95,26.03,85276.0,20.2415,20.3039,20.2337,20.2961,85276.0
2015-10-27 10:20:00,26.02,26.06,25.99,26.06,84120.0,20.2883,20.3195,20.2649,20.3195,84120.0
2015-10-27 10:30:00,26.06,26.07,25.97,25.98,123028.0,20.3195,20.3273,20.2493,20.2571,123028.0
2015-10-27 10:40:00,25.98,25.98,25.93,25.94,106648.0,20.2571,20.2571,20.2181,20.2259,106648.0
2015-10-27 10:50:00,25.95,26.04,25.94,26.04,133852.0,20.2337,20.3039,20.2259,20.3039,133852.0
2015-10-27 11:00:00,26.04,26.04,25.98,26.04,137992.0,20.3039,20.3039,20.2571,20.3039,137992.0
2015-10-27 11:10:00,26.04,26.05,25.98,26.0,119092.0,20.3039,20.3117,20.2571,20.2727,119092.0
2015-10-27 11:20:00,25.99,26.01,25.93,25.93,159132.0,20.2649,20.2805,20.2181,20.2181,159132.0
2015-10-27 11:30:00,25.93,25.98,25.93,25.93,139836.0,20.2181,20.2571,20.2181,20.2181,139836.0
2015-10-27 11:40:00,25.93,26.0,25.93,25.96,240808.0,20.2181,20.2727,20.2181,20.2415,240808.0
2015-10-27 11:50:00,25.95,25.95,25.9,25.91,139856.0,20.2337,20.2337,20.1947,20.2025,139856.0
2015-10-27 12:00:00,25.92,25.96,25.88,25.96,280800.0,20.2103,20.2415,20.1791,20.2415,280800.0
2015-10-27 12:10:00,25.96,25.99,25.95,25.97,144964.0,20.2415,20.2649,20.2337,20.2493,144964.0
2015-10-27 12:20:00,25.97,26.02,25.97,25.99,194492.0,20.2493,20.2883,20.2493,20.2649,194492.0
2015-10-27 12:30:00,25.99,26.03,25.96,26.03,106244.0,20.2649,20.2961,20.2415,20.2961,106244.0
2015-10-27 12:40:00,26.02,26.05,26.0,26.0,153452.0,20.2883,20.3117,20.2727,20.2727,153452.0
2015-10-27 12:50:00,26.0,26.01,25.98,25.98,55144.0,20.2727,20.2805,20.2571,20.2571,55144.0
2015-10-27 13:00:00,25.98,25.98,25.94,25.97,82576.0,20.2571,20.2571,20.2259,20.2493,82576.0
2015-10-27 13:10:00,25.97,25.98,25.96,25.96,87308.0,20.2493,20.2571,20.2415,20.2415,87308.0
2015-10-27 13:20:00,25.96,26.02,25.95,26.0,144216.0,20.2415,20.2883,20.2337,20.2727,144216.0
2015-10-27 13:30:00,26.0,26.0,25.98,25.99,172392.0,20.2727,20.2727,20.2571,20.2649,172392.0
2015-10-27 13:40:00,26.0,26.01,25.98,25.99,165268.0,20.2727,20.2805,20.2571,20.2649,165268.0
2015-10-27 13:50:00,25.99,25.99,25.94,25.95,152936.0,20.2649,20.2649,20.2259,20.2337,152936.0
2015-10-27 14:00:00,25.95,25.99,25.94,25.98,441612.0,20.2337,20.2649,20.2259,20.2571,441612.0
2015-10-27 14:10:00,25.98,25.98,25.95,25.95,196900.0,20.2571,20.2571,20.2337,20.2337,196900.0
2015-10-27 14:20:00,25.95,25.98,25.95,25.97,243428.0,20.2337,20.2571,20.2337,20.2493,243428.0
2015-10-27 14:30:00,25.97,25.98,25.97,25.97,230484.0,20.2493,20.2571,20.2493,20.2493,230484.0
2015-10-27 14:40:00,25.97,25.98,25.95,25.96,196184.0,20.2493,20.2571,20.2337,20.2415,196184.0
2015-10-27 14:50:00,25.96,25.98,25.95,25.97,169488.0,20.2415,20.2571,20.2337,20.2493,169488.0
2015-10-27 15:00:00,25.97,25.98,25.95,25.95,193368.0,20.2493,20.2571,20.2337,20.2337,193368.0
2015-10-27 15:10:00,25.95,25.98,25.95,25.98,213064.0,20.2337,20.2571,20.2337,20.2571,213064.0
2015-10-27 15:20:00,25.98,26.05,25.97,26.05,230224.0,20.2571,20.3117,20.2493,20.3117,230224.0
2015-10-27 15:30:00,26.04,26.04,25.99,26.0,484440.0,20.3039,20.3039,20.2649,20.2727,484440.0
2015-10-27 15:40:00,26.0,26.03,26.0,26.0,237356.0,20.2727,20.2961,20.2727,20.2727,237356.0
2015-10-27 15:50:00,26.0,26.04,26.0,26.02,474864.0,20.2727,20.3039,20.2727,20.2883,474864.0
2015-10-28 09:30:00,26.03,26.28,25.98,26.26,333628.0,20.2961,20.491,20.2571,20.4754,333628.0
2015-10-28 09:40:00,26.26,26.33,26.18,26.19,280388.0,20.4754,20.53,20.413,20.4208,280388.0
2015-10-28 09:50:00,26.18,26.22,26.04,26.04,101560.0,20.413,20.4442,20.3039,20.3039,101560.0
2015-10-28 10:00:00,26.04,26.15,26.03,26.11,149088.0,20.3039,20.3896,20.2961,20.3584,149088.0
2015-10-28 10:10:00,26.11,26.16,26.1,26.16,96336.0,20.3584,20.3974,20.3506,20.3974,96336.0
2015-10-28 10:20:00,26.17,26.18,26.03,26.04,116312.0,20.4052,20.413,20.2961,20.3039,116312.0
2015-10-28 10:30:00,26.05,26.06,25.99,26.01,106372.0,20.3117,20.3195,20.2649,20.2805,106372.0
2015-10-28 10:40:00,26.0,26.06,25.98,26.05,191480.0,20.2727,20.3195,20.2571,20.3117,191480.0
2015-10-28 10:50:00,26.04,26.05,25.96,25.99,118156.0,20.3039,20.3117,20.2415,20.2649,118156.0
2015-10-28 11:00:00,26.0,26.01,25.95,25.99,107752.0,20.2727,20.2805,20.2337,20.2649,107752.0
2015-10-28 11:10:00,25.99,25.99,25.95,25.95,134116.0,20.2649,20.2649,20.2337,20.2337,134116.0
2015-10-28 11:20:00,25.96,26.0,25.93,26.0,188260.0,20.2415,20.2727,20.2181,20.2727,188260.0
2015-10-28 11:30:00,26.0,26.05,25.95,25.95,121648.0,20.2727,20.3117,20.2337,20.2337,121648.0
2015-10-28 11:40:00,25.95,26.0,25.95,25.98,83504.0,20.2337,20.2727,20.2337,20.2571,83504.0
2015-10-28 11:50:00,25.98,25.98,25.92,25.97,76560.0,20.2571,20.2571,20.2103,20.2493,76560.0
2015-10-28 12:00:00,25.97,25.98,25.93,25.96,79216.0,20.2493,20.2571,20.2181,20.2415,79216.0
2015-10-28 12:10:00,25.96,25.96,25.94,25.95,94976.0,20.2415,20.2415,20.2259,20.2337,94976.0
2015-10-28 12:20:00,25.96,25.96,25.94,25.96,100616.0,20.2415,20.2415,20.2259,20.2415,100616.0
2015-10-28 12:30:00,25.95,25.96,25.88,25.91,229476.0,20.2337,20.2415,20.1791,20.2025,229476.0
2015-10-28 12:40:00,25.9,25.91,25.85,25.88,189136.0,20.1947,20.2025,20.1557,20.1791,189136.0
2015-10-28 12:50:00,25.88,25.9,25.84,25.87,83888.0,20.1791,20.1947,20.1479,20.1713,83888.0
2015-10-28 13:00:00,25.86,25.9,25.84,25.88,107148.0,20.1635,20.1947,20.1479,20.1791,107148.0
2015-10-28 13:10:00,25.86,25.88,25.79,25.8,96116.0,20.1635,20.1791,20.1089,20.1167,96116.0
2015-10-28 13:20:00,25.8,25.8,25.75,25.76,231432.0,20.1167,20.1167,20.0777,20.0855,231432.0
2015-10-28 13:30:00,25.77,25.79,25.76,25.79,67184.0,20.0933,20.1089,20.0855,20.1089,67184.0
2015-10-28 13:40:00,25.79,25.83,25.79,25.8,114320.0,20.1089,20.1401,20.1089,20.1167,114320.0
2015-10-28 13:50:00,25.8,25.86,25.8,25.83,123588.0,20.1167,20.1635,20.1167,20.1401,123588.0
2015-10-28 14:00:00,25.83,25.83,25.53,25.57,148992.0,20.1401,20.1401,19.9062,19.9374,148992.0
2015-10-28 14:10:00,25.58,25.58,25.42,25.47,173252.0,19.9452,19.9452,19.8204,19.8594,173252.0
2015-10-28 14:20:00,25.48,25.57,25.47,25.49,186428.0,19.8672,19.9374,19.8594,19.875,186428.0
2015-10-28 14:30:00,25.5,25.5,25.4,25.44,157480.0,19.8828,19.8828,19.8048,19.836,157480.0
2015-10-28 14:40:00,25.44,25.48,25.39,25.41,235912.0,19.836,19.8672,19.797,19.8126,235912.0
2015-10-28 14:50:00,25.41,25.47,25.38,25.44,138176.0,19.8126,19.8594,19.7893,19.836,138176.0
2015-10-28 15:00:00,25.43,25.5,25.43,25.48,72432.0,19.8282,19.8828,19.8282,19.8672,72432.0
2015-10-28 15:10:00,25.49,25.54,25.48,25.53,169548.0,19.875,19.914,19.8672,19.9062,169548.0
2015-10-28 15:20:00,25.53,25.57,25.51,25.55,126688.0,19.9062,19.9374,19.8906,19.9218,126688.0
2015-10-28 15:30:00,25.55,25.61,25.55,25.61,164772.0,19.9218,19.9686,19.9218,19.9686,164772.0
2015-10-28 15:40:00,25.6,25.7,25.57,25.68,249052.0,19.9608,20.0388,19.9374,20.0232,249052.0
2015-10-28 15:50:00,25.68,25.74,25.67,25.74,386872.0,20.0232,20.0699,20.0154,20.0699,386872.0
2015-10-29 09:30:00,25.66,25.66,25.49,25.59,199724.0,20.0076,20.0076,19.875,19.953,199724.0
2015-10-29 09:40:00,25.6,25.61,25.5,25.52,172552.0,19.9608,19.9686,19.8828,19.8984,172552.0
2015-10-29 09:50:00,25.5,25.5,25.44,25.48,89108.0,19.8828,19.8828,19.836,19.8672,89108.0
2015-10-29 10:00:00,25.47,25.5,25.38,25.46,141388.0,19.8594,19.8828,19.7893,19.8516,141388.0
2015-10-29 10:10:00,25.46,25.48,25.29,25.32,160388.0,19.8516,19.8672,19.7191,19.7425,160388.0
2015-10-29 10:20:00,25.32,25.35,25.27,25.28,144012.0,19.7425,19.7659,19.7035,19.7113,144012.0
2015-10-29 10:30:00,25.28,25.36,25.26,25.36,121816.0,19.7113,19.7737,19.6957,19.7737,121816.0
2015-10-29 10:40:00,25.35,25.36,25.25,25.25,120328.0,19.7659,19.7737,19.6879,19.6879,120328.0
2015-10-29 10:50:00,25.25,25.35,25.25,25.33,133524.0,19.6879,19.7659,19.6879,19.7503,133524.0
2015-10-29 11:00:00,25.33,25.39,25.3,25.39,78564.0,19.7503,19.797,19.7269,19.797,78564.0
2015-10-29 11:10:00,25.39,25.41,25.34,25.34,88668.0,19.797,19.8126,19.7581,19.7581,88668.0
2015-10-29 11:20:00,25.34,25.39,25.33,25.38,114436.0,19.7581,19.797,19.7503,19.7893,114436.0
2015-10-29 11:30:00,25.38,25.39,25.33,25.33,113776.0,19.7893,19.797,19.7503,19.7503,113776.0
2015-10-29 11:40:00,25.33,25.4,25.32,25.39,140624.0,19.7503,19.8048,19.7425,19.797,140624.0
2015-10-29 11:50:00,25.39,25.4,25.33,25.4,166508.0,19.797,19.8048,19.7503,19.8048,166508.0
2015-10-29 12:00:00,25.41,25.41,25.32,25.34,144504.0,19.8126,19.8126,19.7425,19.7581,144504.0
2015-10-29 12:10:00,25.34,25.35,25.31,25.34,66116.0,19.7581,19.7659,19.7347,19.7581,66116.0
2015-10-29 12:20:00,25.34,25.36,25.32,25.35,102992.0,19.7581,19.7737,19.7425,19.7659,102992.0
2015-10-29 12:30:00,25.36,25.37,25.32,25.32,70296.0,19.7737,19.7815,19.7425,19.7425,70296.0
2015-10-29 12:40:00,25.32,25.34,25.3,25.31,79356.0,19.7425,19.7581,19.7269,19.7347,79356.0
2015-10-29 12:50:00,25.31,25.34,25.3,25.3,64396.0,19.7347,19.7581,19.7269,19.7269,64396.0
2015-10-29 13:00:00,25.31,25.36,25.31,25.36,83316.0,19.7347,19.7737,19.7347,19.7737,83316.0
2015-10-29 13:10:00,25.35,25.35,25.32,25.33,113696.0,19.7659,19.7659,19.7425,19.7503,113696.0
2015-10-29 13:20:00,25.33,25.35,25.31,25.31,122148.0,19.7503,19.7659,19.7347,19.7347,122148.0
2015-10-29 13:30:00,25.31,25.34,25.3,25.33,187880.0,19.7347,19.7581,19.7269,19.7503,187880.0
2015-10-29 13:40:00,25.32,25.33,25.29,25.32,90356.0,19.7425,19.7503,19.7191,19.7425,90356.0
2015-10-29 13:50:00,25.32,25.32,25.3,25.31,99924.0,19.7425,19.7425,19.7269,19.7347,99924.0
2015-10-29 14:00:00,25.31,25.34,25.31,25.33,97944.0,19.7347,19.7581,19.7347,19.7503,97944.0
2015-10-29 14:10:00,25.33,25.34,25.31,25.33,95980.0,19.7503,19.7581,19.7347,19.7503,95980.0
2015-10-29 14:20:00,25.33,25.35,25.33,25.35,87308.0,19.7503,19.7659,19.7503,19.7659,87308.0
2015-10-29 14:30:00,25.35,25.35,25.32,25.33,94300.0,19.7659,19.7659,19.7425,19.7503,94300.0
2015-10-29 14:40:00,25.33,25.34,25.32,25.33,123172.0,19.7503,19.7581,19.7425,19.7503,123172.0
2015-10-29 14:50:00,25.33,25.36,25.33,25.36,102568.0,19.7503,19.7737,19.7503,19.7737,102568.0
2015-10-29 15:00:00,25.36,25.39,25.36,25.36,121512.0,19.7737,19.797,19.7737,19.7737,121512.0
2015-10-29 15:10:00,25.36,25.41,25.35,25.41,206832.0,19.7737,19.8126,19.7659,19.8126,206832.0
2015-10-29 15:20:00,25.41,25.48,25.41,25.46,126136.0,19.8126,19.8672,19.8126,19.8516,126136.0
2015-10-29 15:30:00,25.47,25.48,25.44,25.45,190860.0,19.8594,19.8672,19.836,19.8438,190860.0
2015-10-29 15:40:00,25.45,25.49,25.45,25.49,300880.0,19.8438,19.875,19.8438,19.875,300880.0
2015-10-29 15:50:00,25.49,25.49,25.45,25.45,572972.0,19.875,19.875,19.8438,19.8438,572972.0
2015-10-30 09:30:00,25.46,25.5,25.39,25.47,250608.0,19.8516,19.8828,19.797,19.8594,250608.0
2015-10-30 09:40:00,25.48,25.53,25.42,25.46,154716.0,19.8672,19.9062,19.8204,19.8516,154716.0
2015-10-30 09:50:00,25.46,25.49,25.4,25.43,126180.0,19.8516,19.875,19.8048,19.8282,126180.0
2015-10-30 10:00:00,25.44,25.45,25.38,25.44,211320.0,19.836,19.8438,19.7893,19.836,211320.0
2015-10-30 10:10:00,25.44,25.49,25.4,25.49,224252.0,19.836,19.875,19.8048,19.875,224252.0
2015-10-30 10:20:00,25.49,25.52,25.45,25.49,179828.0,19.875,19.8984,19.8438,19.875,179828.0
2015-10-30 10:30:00,25.49,25.55,25.48,25.5,224572.0,19.875,19.9218,19.8672,19.8828,224572.0
2015-10-30 10:40:00,25.5,25.55,25.5,25.54,194756.0,19.8828,19.9218,19.8828,19.914,194756.0
2015-10-30 10:50:00,25.54,25.58,25.52,25.58,157448.0,19.914,19.9452,19.8984,19.9452,157448.0
2015-10-30 11:00:00,25.58,25.61,25.57,25.59,220004.0,19.9452,19.9686,19.9374,19.953,220004.0
2015-10-30 11:10:00,25.59,25.62,25.59,25.62,172820.0,19.953,19.9764,19.953,19.9764,172820.0
2015-10-30 11:20:00,25.62,25.64,25.58,25.64,189204.0,19.9764,19.992,19.9452,19.992,189204.0
2015-10-30 11:30:00,25.64,25.65,25.62,25.63,103524.0,19.992,19.9998,19.9764,19.9842,103524.0
2015-10-30 11:40:00,25.63,25.65,25.61,25.65,162980.0,19.9842,19.9998,19.9686,19.9998,162980.0
2015-10-30 11:50:00,25.65,25.69,25.64,25.67,126560.0,19.9998,20.031,19.992,20.0154,126560.0
2015-10-30 12:00:00,25.67,25.68,25.61,25.61,126776.0,20.0154,20.0232,19.9686,19.9686,126776.0
2015-10-30 12:10:00,25.62,25.62,25.6,25.62,76384.0,19.9764,19.9764,19.9608,19.9764,76384.0
2015-10-30 12:20:00,25.61,25.65,25.6,25.63,93444.0,19.9686,19.9998,19.9608,19.9842,93444.0
2015-10-30 12:30:00,25.63,25.68,25.63,25.68,104364.0,19.9842,20.0232,19.9842,20.0232,104364.0
2015-10-30 12:40:00,25.68,25.69,25.66,25.67,67676.0,20.0232,20.031,20.0076,20.0154,67676.0
2015-10-30 12:50:00,25.67,25.74,25.67,25.72,112800.0,20.0154,20.0699,20.0154,20.0544,112800.0
2015-10-30 13:00:00,25.73,25.74,25.7,25.71,106904.0,20.0622,20.0699,20.0388,20.0466,106904.0
2015-10-30 13:10:00,25.71,25.74,25.71,25.74,124784.0,20.0466,20.0699,20.0466,20.0699,124784.0
2015-10-30 13:20:00,25.73,25.74,25.72,25.72,114596.0,20.0622,20.0699,20.0544,20.0544,114596.0
2015-10-30 13:30:00,25.73,25.74,25.71,25.73,132028.0,20.0622,20.0699,20.0466,20.0622,132028.0
2015-10-30 13:40:00,25.73,25.74,25.71,25.73,154696.0,20.0622,20.0699,20.0466,20.0622,154696.0
2015-10-30 13:50:00,25.73,25.74,25.71,25.71,82448.0,20.0622,20.0699,20.0466,20.0466,82448.0
2015-10-30 14:00:00,25.71,25.74,25.71,25.72,128892.0,20.0466,20.0699,20.0466,20.0544,128892.0
2015-10-30 14:10:00,25.73,25.76,25.73,25.74,143616.0,20.0622,20.0855,20.0622,20.0699,143616.0
2015-10-30 14:20:00,25.74,25.74,25.7,25.7,88964.0,20.0699,20.0699,20.0388,20.0388,88964.0
2015-10-30 14:30:00,25.7,25.74,25.7,25.72,130404.0,20.0388,20.0699,20.0388,20.0544,130404.0
2015-10-30 14:40:00,25.72,25.73,25.67,25.67,106732.0,20.0544,20.0622,20.0154,20.0154,106732.0
2015-10-30 14:50:00,25.67,25.69,25.67,25.68,137600.0,20.0154,20.031,20.0154,20.0232,137600.0
2015-10-30 15:00:00,25.67,25.7,25.65,25.69,107056.0,20.0154,20.0388,19.9998,20.031,107056.0
2015-10-30 15:10:00,25.68,25.7,25.67,25.68,143776.0,20.0232,20.0388,20.0154,20.0232,143776.0
2015-10-30 15:20:00,25.68,25.7,25.65,25.65,157488.0,20.0232,20.0388,19.9998,19.9998,157488.0
2015-10-30 15:30:00,25.65,25.68,25.64,25.66,186148.0,19.9998,20.0232,19.992,20.0076,186148.0
2015-10-30 15:40:00,25.65,25.73,25.65,25.72,319668.0,19.9998,20.0622,19.9998,20.0544,319668.0
2015-10-30 15:50:00,25.72,25.72,25.66,25.66,702228.0,20.0544,20.0544,20.0076,20.0076,702228.0
2015-11-02 09:30:00,25.69,25.72,25.64,25.71,132608.0,20.031,20.0544,19.992,20.0466,132608.0
2015-11-02 09:40:00,25.71,25.75,25.67,25.71,99728.0,20.0466,20.0777,20.0154,20.0466,99728.0
2015-11-02 09:50:00,25.72,25.73,25.6,25.61,51308.0,20.0544,20.0622,19.9608,19.9686,51308.0
2015-11-02 10:00:00,25.62,25.63,25.52,25.52,74628.0,19.9764,19.9842,19.8984,19.8984,74628.0
2015-11-02 10:10:00,25.52,25.53,25.49,25.51,101676.0,19.8984,19.9062,19.875,19.8906,101676.0
2015-11-02 10:20:00,25.52,25.59,25.52,25.58,205000.0,19.8984,19.953,19.8984,19.9452,205000.0
2015-11-02 10:30:00,25.59,25.6,25.57,25.57,124360.0,19.953,19.9608,19.9374,19.9374,124360.0
2015-11-02 10:40:00,25.57,25.58,25.56,25.57,82828.0,19.9374,19.9452,19.9296,19.9374,82828.0
2015-11-02 10:50:00,25.57,25.6,25.56,25.56,161896.0,19.9374,19.9608,19.9296,19.9296,161896.0
2015-11-02 11:00:00,25.56,25.56,25.51,25.55,146188.0,19.9296,19.9296,19.8906,19.9218,146188.0
2015-11-02 11:10:00,25.55,25.56,25.5,25.51,62228.0,19.9218,19.9296,19.8828,19.8906,62228.0
2015-11-02 11:20:00,25.51,25.55,25.51,25.54,103232.0,19.8906,19.9218,19.8906,19.914,103232.0
2015-11-02 11:30:00,25.53,25.53,25.49,25.49,59400.0,19.9062,19.9062,19.875,19.875,59400.0
2015-11-02 11:40:00,25.5,25.5,25.46,25.49,124608.0,19.8828,19.8828,19.8516,19.875,124608.0
2015-11-02 11:50:00,25.49,25.49,25.45,25.46,61516.0,19.875,19.875,19.8438,19.8516,61516.0
2015-11-02 12:00:00,25.46,25.46,25.43,25.43,58528.0,19.8516,19.8516,19.8282,19.8282,58528.0
2015-11-02 12:10:00,25.44,25.44,25.4,25.4,93364.0,19.836,19.836,19.8048,19.8048,93364.0
2015-11-02 12:20:00,25.4,25.42,25.38,25.39,61500.0,19.8048,19.8204,19.7893,19.797,61500.0
2015-11-02 12:30:00,25.39,25.4,25.38,25.38,48856.0,19.797,19.8048,19.7893,19.7893,48856.0
2015-11-02 12:40:00,25.38,25.4,25.38,25.38,86568.0,19.7893,19.8048,19.7893,19.7893,86568.0
2015-11-02 12:50:00,25.38,25.46,25.38,25.45,84348.0,19.7893,19.8516,19.7893,19.8438,84348.0
2015-11-02 13:00:00,25.46,25.47,25.43,25.47,80428.0,19.8516,19.8594,19.8282,19.8594,80428.0
2015-11-02 13:10:00,25.47,25.47,25.43,25.45,54224.0,19.8594,19.8594,19.8282,19.8438,54224.0
2015-11-02 13:20:00,25.45,25.46,25.44,25.45,108080.0,19.8438,19.8516,19.836,19.8438,108080.0
2015-11-02 13:30:00,25.45,25.47,25.43,25.44,238672.0,19.8438,19.8594,19.8282,19.836,238672.0
2015-11-02 13:40:00,25.44,25.45,25.41,25.42,59072.0,19.836,19.8438,19.8126,19.8204,59072.0
2015-11-02 13:50:00,25.41,25.42,25.38,25.38,83968.0,19.8126,19.8204,19.7893,19.7893,83968.0
2015-11-02 14:00:00,25.38,25.4,25.35,25.36,107856.0,19.7893,19.8048,19.7659,19.7737,107856.0
2015-11-02 14:10:00,25.36,25.38,25.35,25.37,104660.0,19.7737,19.7893,19.7659,19.7815,104660.0
2015-11-02 14:20:00,25.37,25.39,25.37,25.39,84588.0,19.7815,19.797,19.7815,19.797,84588.0
2015-11-02 14:30:00,25.39,25.42,25.38,25.4,69260.0,19.797,19.8204,19.7893,19.8048,69260.0
2015-11-02 14:40:00,25.4,25.43,25.4,25.42,99828.0,19.8048,19.8282,19.8048,19.8204,99828.0
2015-11-02 14:50:00,25.42,25.48,25.41,25.44,191180.0,19.8204,19.8672,19.8126,19.836,191180.0
2015-11-02 15:00:00,25.44,25.49,25.44,25.48,262748.0,19.836,19.875,19.836,19.8672,262748.0
2015-11-02 15:10:00,25.48,25.49,25.47,25.49,136548.0,19.8672,19.875,19.8594,19.875,136548.0
2015-11-02 15:20:00,25.49,25.54,25.47,25.52,209392.0,19.875,19.914,19.8594,19.8984,209392.0
2015-11-02 15:30:00,25.52,25.54,25.5,25.52,145108.0,19.8984,19.914,19.8828,19.8984,145108.0
2015-11-02 15:40:00,25.52,25.59,25.52,25.57,495120.0,19.8984,19.953,19.8984,19.9374,495120.0
2015-11-02 15:50:00,25.57,25.58,25.54,25.55,765708.0,19.9374,19.9452,19.914,19.9218,765708.0
2015-11-03 09:30:00,25.44,25.5,25.34,25.42,325516.0,19.836,19.8828,19.7581,19.8204,325516.0
2015-11-03 09:40:00,25.43,25.45,25.36,25.43,165944.0,19.8282,19.8438,19.7737,19.8282,165944.0
2015-11-03 09:50:00,25.43,25.58,25.43,25.58,111228.0,19.8282,19.9452,19.8282,19.9452,111228.0
2015-11-03 10:00:00,25.59,25.62,25.55,25.59,168764.0,19.953,19.9764,19.9218,19.953,168764.0
2015-11-03 10:10:00,25.58,25.59,25.54,25.54,68400.0,19.9452,19.953,19.914,19.914,68400.0
2015-11-03 10:20:00,25.55,25.59,25.53,25.54,82932.0,19.9218,19.953,19.9062,19.914,82932.0
2015-11-03 10:30:00,25.54,25.56,25.53,25.54,99476.0,19.914,19.9296,19.9062,19.914,99476.0
2015-11-03 10:40:00,25.55,25.58,25.53,25.54,66424.0,19.9218,19.9452,19.9062,19.914,66424.0
2015-11-03 10:50:00,25.53,25.54,25.48,25.5,62176.0,19.9062,19.914,19.8672,19.8828,62176.0
2015-11-03 11:00:00,25.5,25.5,25.49,25.49,74400.0,19.8828,19.8828,19.875,19.875,74400.0
2015-11-03 11:10:00,25.49,25.5,25.47,25.48,167356.0,19.875,19.8828,19.8594,19.8672,167356.0
2015-11-03 11:20:00,25.49,25.5,25.47,25.49,74948.0,19.875,19.8828,19.8594,19.875,74948.0
2015-11-03 11:30:00,25.49,25.49,25.44,25.45,85652.0,19.875,19.875,19.836,19.8438,85652.0
2015-11-03 11:40:00,25.45,25.47,25.44,25.45,67420.0,19.8438,19.8594,19.836,19.8438,67420.0
2015-11-03 11:50:00,25.45,25.49,25.45,25.48,39016.0,19.8438,19.875,19.8438,19.8672,39016.0
2015-11-03 12:00:00,25.48,25.48,25.46,25.46,67788.0,19.8672,19.8672,19.8516,19.8516,67788.0
2015-11-03 12:10:00,25.46,25.47,25.44,25.46,65912.0,19.8516,19.8594,19.836,19.8516,65912.0
2015-11-03 12:20:00,25.46,25.47,25.44,25.46,64276.0,19.8516,19.8594,19.836,19.8516,64276.0
2015-11-03 12:30:00,25.46,25.47,25.43,25.43,70380.0,19.8516,19.8594,19.8282,19.8282,70380.0
2015-11-03 12:40:00,25.43,25.46,25.43,25.46,37892.0,19.8282,19.8516,19.8282,19.8516,37892.0
2015-11-03 12:50:00,25.46,25.5,25.45,25.5,118308.0,19.8516,19.8828,19.8438,19.8828,118308.0
2015-11-03 13:00:00,25.5,25.52,25.49,25.49,106596.0,19.8828,19.8984,19.875,19.875,106596.0
2015-11-03 13:10:00,25.49,25.52,25.48,25.51,58816.0,19.875,19.8984,19.8672,19.8906,58816.0
2015-11-03 13:20:00,25.51,25.52,25.5,25.52,32084.0,19.8906,19.8984,19.8828,19.8984,32084.0
2015-11-03 13:30:00,25.52,25.52,25.49,25.5,33160.0,19.8984,19.8984,19.875,19.8828,33160.0
2015-11-03 13:40:00,25.5,25.54,25.5,25.51,104592.0,19.8828,19.914,19.8828,19.8906,104592.0
2015-11-03 13:50:00,25.51,25.53,25.5,25.5,45748.0,19.8906,19.9062,19.8828,19.8828,45748.0
2015-11-03 14:00:00,25.5,25.54,25.5,25.53,63256.0,19.8828,19.914,19.8828,19.9062,63256.0
2015-11-03 14:10:00,25.53,25.56,25.53,25.53,88076.0,19.9062,19.9296,19.9062,19.9062,88076.0
2015-11-03 14:20:00,25.53,25.59,25.53,25.59,66280.0,19.9062,19.953,19.9062,19.953,66280.0
2015-11-03 14:30:00,25.59,25.6,25.53,25.53,124452.0,19.953,19.9608,19.9062,19.9062,124452.0
2015-11-03 14:40:00,25.53,25.56,25.53,25.54,57108.0,19.9062,19.9296,19.9062,19.914,57108.0
2015-11-03 14:50:00,25.55,25.57,25.52,25.52,91304.0,19.9218,19.9374,19.8984,19.8984,91304.0
2015-11-03 15:00:00,25.52,25.54,25.51,25.54,82656.0,19.8984,19.914,19.8906,19.914,82656.0
2015-11-03 15:10:00,25.54,25.56,25.53,25.55,101956.0,19.914,19.9296,19.9062,19.9218,101956.0
2015-11-03 15:20:00,25.54,25.58,25.54,25.57,76340.0,19.914,19.9452,19.914,19.9374,76340.0
2015-11-03 15:30:00,25.56,25.58,25.54,25.54,155500.0,19.9296,19.9452,19.914,19.914,155500.0
2015-11-03 15:40:00,25.55,25.59,25.55,25.59,153516.0,19.9218,19.953,19.9218,19.953,153516.0
2015-11-03 15:50:00,25.59,25.59,25.56,25.58,385736.0,19.953,19.953,19.9296,19.9452,385736.0
2015-11-04 09:30:00,25.58,25.7,25.53,25.66,151376.0,19.9452,20.0388,19.9062,20.0076,151376.0
2015-11-04 09:40:00,25.65,25.75,25.65,25.72,88680.0,19.9998,20.0777,19.9998,20.0544,88680.0
2015-11-04 09:50:00,25.72,25.75,25.71,25.75,91472.0,20.0544,20.0777,20.0466,20.0777,91472.0
2015-11-04 10:00:00,25.75,25.79,25.72,25.74,239508.0,20.0777,20.1089,20.0544,20.0699,239508.0
2015-11-04 10:10:00,25.75,25.77,25.71,25.74,93000.0,20.0777,20.0933,20.0466,20.0699,93000.0
2015-11-04 10:20:00,25.74,25.75,25.72,25.73,74940.0,20.0699,20.0777,20.0544,20.0622,74940.0
2015-11-04 10:30:00,25.73,25.83,25.73,25.83,68316.0,20.0622,20.1401,20.0622,20.1401,68316.0
2015-11-04 10:40:00,25.82,25.82,25.75,25.76,99264.0,20.1323,20.1323,20.0777,20.0855,99264.0
2015-11-04 10:50:00,25.76,25.76,25.68,25.69,56032.0,20.0855,20.0855,20.0232,20.031,56032.0
2015-11-04 11:00:00,25.69,25.75,25.68,25.68,177944.0,20.031,20.0777,20.0232,20.0232,177944.0
2015-11-04 11:10:00,25.68,25.75,25.68,25.74,91388.0,20.0232,20.0777,20.0232,20.0699,91388.0
2015-11-04 11:20:00,25.75,25.75,25.71,25.74,64212.0,20.0777,20.0777,20.0466,20.0699,64212.0
2015-11-04 11:30:00,25.74,25.78,25.73,25.77,144612.0,20.0699,20.1011,20.0622,20.0933,144612.0
2015-11-04 11:40:00,25.78,25.81,25.76,25.8,64384.0,20.1011,20.1245,20.0855,20.1167,64384.0
2015-11-04 11:50:00,25.81,25.81,25.75,25.77,51932.0,20.1245,20.1245,20.0777,20.0933,51932.0
2015-11-04 12:00:00,25.77,25.8,25.76,25.8,70720.0,20.0933,20.1167,20.0855,20.1167,70720.0
2015-11-04 12:10:00,25.8,25.81,25.79,25.79,77708.0,20.1167,20.1245,20.1089,20.1089,77708.0
2015-11-04 12:20:00,25.79,25.81,25.78,25.79,69660.0,20.1089,20.1245,20.1011,20.1089,69660.0
2015-11-04 12:30:00,25.78,25.79,25.75,25.77,81636.0,20.1011,20.1089,20.0777,20.0933,81636.0
2015-11-04 12:40:00,25.77,25.81,25.75,25.81,172884.0,20.0933,20.1245,20.0777,20.1245,172884.0
2015-11-04 12:50:00,25.8,25.81,25.76,25.77,78312.0,20.1167,20.1245,20.0855,20.0933,78312.0
2015-11-04 13:00:00,25.77,25.78,25.73,25.74,166092.0,20.0933,20.1011,20.0622,20.0699,166092.0
2015-11-04 13:10:00,25.74,25.75,25.73,25.73,76516.0,20.0699,20.0777,20.0622,20.0622,76516.0
2015-11-04 13:20:00,25.73,25.76,25.73,25.76,40592.0,20.0622,20.0855,20.0622,20.0855,40592.0
2015-11-04 13:30:00,25.77,25.77,25.74,25.75,49696.0,20.0933,20.0933,20.0699,20.0777,49696.0
2015-11-04 13:40:00,25.74,25.76,25.72,25.72,29972.0,20.0699,20.0855,20.0544,20.0544,29972.0
2015-11-04 13:50:00,25.73,25.75,25.73,25.75,51132.0,20.0622,20.0777,20.0622,20.0777,51132.0
2015-11-04 14:00:00,25.75,25.8,25.75,25.79,104816.0,20.0777,20.1167,20.0777,20.1089,104816.0
2015-11-04 14:10:00,25.79,25.8,25.78,25.79,52032.0,20.1089,20.1167,20.1011,20.1089,52032.0
2015-11-04 14:20:00,25.78,25.79,25.77,25.78,44468.0,20.1011,20.1089,20.0933,20.1011,44468.0
2015-11-04 14:30:00,25.78,25.81,25.78,25.8,57556.0,20.1011,20.1245,20.1011,20.1167,57556.0
2015-11-04 14:40:00,25.79,25.8,25.77,25.79,54272.0,20.1089,20.1167,20.0933,20.1089,54272.0
2015-11-04 14:50:00,25.79,25.82,25.78,25.82,58704.0,20.1089,20.1323,20.1011,20.1323,58704.0
2015-11-04 15:00:00,25.82,25.83,25.79,25.8,93888.0,20.1323,20.1401,20.1089,20.1167,93888.0
2015-11-04 15:10:00,25.8,25.8,25.78,25.78,93116.0,20.1167,20.1167,20.1011,20.1011,93116.0
2015-11-04 15:20:00,25.79,25.83,25.79,25.82,95344.0,20.1089,20.1401,20.1089,20.1323,95344.0
2015-11-04 15:30:00,25.82,25.83,25.79,25.8,114172.0,20.1323,20.1401,20.1089,20.1167,114172.0
2015-11-04 15:40:00,25.8,25.8,25.75,25.78,360848.0,20.1167,20.1167,20.0777,20.1011,360848.0
2015-11-04 15:50:00,25.78,25.81,25.77,25.81,542228.0,20.1011,20.1245,20.0933,20.1245,542228.0
2015-11-05 09:30:00,25.76,25.88,25.69,25.72,225156.0,20.0855,20.1791,20.031,20.0544,225156.0
2015-11-05 09:40:00,25.72,25.74,25.64,25.66,151640.0,20.0544,20.0699,19.992,20.0076,151640.0
2015-11-05 09:50:00,25.67,25.75,25.66,25.75,140168.0,20.0154,20.0777,20.0076,20.0777,140168.0
2015-11-05 10:00:00,25.75,25.81,25.74,25.8,182408.0,20.0777,20.1245,20.0699,20.1167,182408.0
2015-11-05 10:10:00,25.8,25.87,25.8,25.84,94872.0,20.1167,20.1713,20.1167,20.1479,94872.0
2015-11-05 10:20:00,25.82,25.85,25.8,25.8,114736.0,20.1323,20.1557,20.1167,20.1167,114736.0
2015-11-05 10:30:00,25.8,25.8,25.75,25.79,110628.0,20.1167,20.1167,20.0777,20.1089,110628.0
2015-11-05 10:40:00,25.79,25.8,25.75,25.76,118796.0,20.1089,20.1167,20.0777,20.0855,118796.0
2015-11-05 10:50:00,25.76,25.8,25.74,25.74,94068.0,20.0855,20.1167,20.0699,20.0699,94068.0
2015-11-05 11:00:00,25.74,25.75,25.69,25.7,92400.0,20.0699,20.0777,20.031,20.0388,92400.0
2015-11-05 11:10:00,25.69,25.72,25.68,25.7,65820.0,20.031,20.0544,20.0232,20.0388,65820.0
2015-11-05 11:20:00,25.7,25.72,25.7,25.72,45892.0,20.0388,20.0544,20.0388,20.0544,45892.0
2015-11-05 11:30:00,25.72,25.72,25.62,25.63,86112.0,20.0544,20.0544,19.9764,19.9842,86112.0
2015-11-05 11:40:00,25.63,25.66,25.61,25.63,82304.0,19.9842,20.0076,19.9686,19.9842,82304.0
2015-11-05 11:50:00,25.63,25.67,25.63,25.65,40556.0,19.9842,20.0154,19.9842,19.9998,40556.0
2015-11-05 12:00:00,25.64,25.66,25.63,25.64,120532.0,19.992,20.0076,19.9842,19.992,120532.0
2015-11-05 12:10:00,25.64,25.65,25.63,25.65,69112.0,19.992,19.9998,19.9842,19.9998,69112.0
2015-11-05 12:20:00,25.65,25.67,25.64,25.66,39028.0,19.9998,20.0154,19.992,20.0076,39028.0
2015-11-05 12:30:00,25.66,25.68,25.64,25.65,40024.0,20.0076,20.0232,19.992,19.9998,40024.0
2015-11-05 12:40:00,25.65,25.66,25.64,25.65,42452.0,19.9998,20.0076,19.992,19.9998,42452.0
2015-11-05 12:50:00,25.65,25.66,25.63,25.64,33808.0,19.9998,20.0076,19.9842,19.992,33808.0
2015-11-05 13:00:00,25.64,25.65,25.63,25.64,90680.0,19.992,19.9998,19.9842,19.992,90680.0
2015-11-05 13:10:00,25.64,25.64,25.6,25.61,55244.0,19.992,19.992,19.9608,19.9686,55244.0
2015-11-05 13:20:00,25.61,25.61,25.59,25.59,54244.0,19.9686,19.9686,19.953,19.953,54244.0
2015-11-05 13:30:00,25.59,25.59,25.55,25.56,56628.0,19.953,19.953,19.9218,19.9296,56628.0
2015-11-05 13:40:00,25.56,25.58,25.55,25.57,131216.0,19.9296,19.9452,19.9218,19.9374,131216.0
2015-11-05 13:50:00,25.57,25.58,25.56,25.58,21880.0,19.9374,19.9452,19.9296,19.9452,21880.0
2015-11-05 14:00:00,25.58,25.59,25.55,25.55,72472.0,19.9452,19.953,19.9218,19.9218,72472.0
2015-11-05 14:10:00,25.56,25.56,25.52,25.52,72620.0,19.9296,19.9296,19.8984,19.8984,72620.0
2015-11-05 14:20:00,25.52,25.56,25.52,25.56,158212.0,19.8984,19.9296,19.8984,19.9296,158212.0
2015-11-05 14:30:00,25.56,25.58,25.55,25.55,72884.0,19.9296,19.9452,19.9218,19.9218,72884.0
2015-11-05 14:40:00,25.55,25.56,25.55,25.55,91676.0,19.9218,19.9296,19.9218,19.9218,91676.0
2015-11-05 14:50:00,25.55,25.56,25.54,25.54,82604.0,19.9218,19.9296,19.914,19.914,82604.0
2015-11-05 15:00:00,25.55,25.55,25.53,25.54,67216.0,19.9218,19.9218,19.9062,19.914,67216.0
2015-11-05 15:10:00,25.54,25.54,25.51,25.52,159668.0,19.914,19.914,19.8906,19.8984,159668.0
2015-11-05 15:20:00,25.52,25.57,25.52,25.57,152940.0,19.8984,19.9374,19.8984,19.9374,152940.0
2015-11-05 15:30:00,25.57,25.58,25.55,25.57,215640.0,19.9374,19.9452,19.9218,19.9374,215640.0
2015-11-05 15:40:00,25.57,25.58,25.53,25.54,426716.0,19.9374,19.9452,19.9062,19.914,426716.0
2015-11-05 15:50:00,25.54,25.55,25.53,25.53,780664.0,19.914,19.9218,19.9062,19.9062,780664.0
2015-11-06 09:30:00,25.16,25.27,24.99,25.02,374180.0,19.6177,19.7035,19.4852,19.5086,374180.0
2015-11-06 09:40:00,25.02,25.03,24.74,24.75,344828.0,19.5086,19.5163,19.2902,19.298,344828.0
2015-11-06 09:50:00,24.76,24.8,24.73,24.74,581676.0,19.3058,19.337,19.2824,19.2902,581676.0
2015-11-06 10:00:00,24.74,24.77,24.63,24.66,252400.0,19.2902,19.3136,19.2045,19.2279,252400.0
2015-11-06 10:10:00,24.65,24.68,24.64,24.65,234148.0,19.2201,19.2434,19.2123,19.2201,234148.0
2015-11-06 10:20:00,24.65,24.65,24.52,24.56,270388.0,19.2201,19.2201,19.1187,19.1499,270388.0
2015-11-06 10:30:00,24.55,24.61,24.52,24.59,218680.0,19.1421,19.1889,19.1187,19.1733,218680.0
2015-11-06 10:40:00,24.59,24.63,24.58,24.59,309840.0,19.1733,19.2045,19.1655,19.1733,309840.0
2015-11-06 10:50:00,24.59,24.61,24.49,24.5,434420.0,19.1733,19.1889,19.0953,19.1031,434420.0
2015-11-06 11:00:00,24.51,24.54,24.46,24.49,241692.0,19.1109,19.1343,19.0719,19.0953,241692.0
2015-11-06 11:10:00,24.49,24.5,24.36,24.36,254168.0,19.0953,19.1031,18.9939,18.9939,254168.0
2015-11-06 11:20:00,24.38,24.43,24.36,24.42,178304.0,19.0095,19.0485,18.9939,19.0407,178304.0
2015-11-06 11:30:00,24.42,24.49,24.42,24.48,264692.0,19.0407,19.0953,19.0407,19.0875,264692.0
2015-11-06 11:40:00,24.48,24.52,24.44,24.51,300760.0,19.0875,19.1187,19.0563,19.1109,300760.0
2015-11-06 11:50:00,24.51,24.55,24.5,24.51,202740.0,19.1109,19.1421,19.1031,19.1109,202740.0
2015-11-06 12:00:00,24.52,24.56,24.51,24.54,117600.0,19.1187,19.1499,19.1109,19.1343,117600.0
2015-11-06 12:10:00,24.54,24.59,24.53,24.57,165488.0,19.1343,19.1733,19.1265,19.1577,165488.0
2015-11-06 12:20:00,24.56,24.58,24.54,24.56,86648.0,19.1499,19.1655,19.1343,19.1499,86648.0
2015-11-06 12:30:00,24.56,24.58,24.53,24.55,315724.0,19.1499,19.1655,19.1265,19.1421,315724.0
2015-11-06 12:40:00,24.55,24.6,24.54,24.6,110964.0,19.1421,19.1811,19.1343,19.1811,110964.0
2015-11-06 12:50:00,24.6,24.63,24.59,24.62,127448.0,19.1811,19.2045,19.1733,19.1967,127448.0
2015-11-06 13:00:00,24.62,24.63,24.58,24.59,147648.0,19.1967,19.2045,19.1655,19.1733,147648.0
2015-11-06 13:10:00,24.6,24.6,24.58,24.59,77696.0,19.1811,19.1811,19.1655,19.1733,77696.0
2015-11-06 13:20:00,24.59,24.6,24.57,24.6,108548.0,19.1733,19.1811,19.1577,19.1811,108548.0
2015-11-06 13:30:00,24.6,24.6,24.55,24.55,100080.0,19.1811,19.1811,19.1421,19.1421,100080.0
2015-11-06 13:40:00,24.56,24.57,24.55,24.57,137068.0,19.1499,19.1577,19.1421,19.1577,137068.0
2015-11-06 13:50:00,24.56,24.58,24.55,24.58,154172.0,19.1499,19.1655,19.1421,19.1655,154172.0
2015-11-06 14:00:00,24.58,24.67,24.57,24.63,243208.0,19.1655,19.2357,19.1577,19.2045,243208.0
2015-11-06 14:10:00,24.63,24.65,24.61,24.63,83424.0,19.2045,19.2201,19.1889,19.2045,83424.0
2015-11-06 14:20:00,24.63,24.64,24.61,24.64,213212.0,19.2045,19.2123,19.1889,19.2123,213212.0
2015-11-06 14:30:00,24.64,24.64,24.55,24.55,118212.0,19.2123,19.2123,19.1421,19.1421,118212.0
2015-11-06 14:40:00,24.54,24.56,24.53,24.55,137904.0,19.1343,19.1499,19.1265,19.1421,137904.0
2015-11-06 14:50:00,24.55,24.59,24.55,24.57,240216.0,19.1421,19.1733,19.1421,19.1577,240216.0
2015-11-06 15:00:00,24.57,24.6,24.57,24.6,195208.0,19.1577,19.1811,19.1577,19.1811,195208.0
2015-11-06 15:10:00,24.59,24.61,24.58,24.59,115164.0,19.1733,19.1889,19.1655,19.1733,115164.0
2015-11-06 15:20:00,24.59,24.63,24.58,24.62,146440.0,19.1733,19.2045,19.1655,19.1967,146440.0
2015-11-06 15:30:00,24.62,24.67,24.62,24.63,322232.0,19.1967,19.2357,19.1967,19.2045,322232.0
2015-11-06 15:40:00,24.63,24.64,24.61,24.63,312852.0,19.2045,19.2123,19.1889,19.2045,312852.0
2015-11-06 15:50:00,24.63,24.71,24.63,24.71,1092108.0,19.2045,19.2668,19.2045,19.2668,1092108.0
2015-11-09 09:30:00,24.66,24.78,24.57,24.6,164512.0,19.2279,19.3214,19.1577,19.1811,164512.0
2015-11-09 09:40:00,24.61,24.65,24.57,24.61,145104.0,19.1889,19.2201,19.1577,19.1889,145104.0
2015-11-09 09:50:00,24.64,24.7,24.64,24.69,124844.0,19.2123,19.259,19.2123,19.2512,124844.0
2015-11-09 10:00:00,24.69,24.78,24.69,24.78,189600.0,19.2512,19.3214,19.2512,19.3214,189600.0
2015-11-09 10:10:00,24.77,24.77,24.72,24.75,202096.0,19.3136,19.3136,19.2746,19.298,202096.0
2015-11-09 10:20:00,24.75,24.77,24.71,24.71,304232.0,19.298,19.3136,19.2668,19.2668,304232.0
2015-11-09 10:30:00,24.72,24.8,24.71,24.77,269920.0,19.2746,19.337,19.2668,19.3136,269920.0
2015-11-09 10:40:00,24.77,24.82,24.75,24.82,723640.0,19.3136,19.3526,19.298,19.3526,723640.0
2015-11-09 10:50:00,24.82,24.82,24.71,24.71,745496.0,19.3526,19.3526,19.2668,19.2668,745496.0
2015-11-09 11:00:00,24.71,24.72,24.63,24.65,200376.0,19.2668,19.2746,19.2045,19.2201,200376.0
2015-11-09 11:10:00,24.65,24.67,24.63,24.64,105980.0,19.2201,19.2357,19.2045,19.2123,105980.0
2015-11-09 11:20:00,24.63,24.68,24.61,24.63,99364.0,19.2045,19.2434,19.1889,19.2045,99364.0
2015-11-09 11:30:00,24.63,24.72,24.63,24.7,114100.0,19.2045,19.2746,19.2045,19.259,114100.0
2015-11-09 11:40:00,24.71,24.72,24.66,24.68,53848.0,19.2668,19.2746,19.2279,19.2434,53848.0
2015-11-09 11:50:00,24.68,24.68,24.64,24.66,42632.0,19.2434,19.2434,19.2123,19.2279,42632.0
2015-11-09 12:00:00,24.66,24.7,24.64,24.7,65908.0,19.2279,19.259,19.2123,19.259,65908.0
2015-11-09 12:10:00,24.7,24.71,24.68,24.7,59644.0,19.259,19.2668,19.2434,19.259,59644.0
2015-11-09 12:20:00,24.69,24.71,24.69,24.69,32708.0,19.2512,19.2668,19.2512,19.2512,32708.0
2015-11-09 12:30:00,24.69,24.74,24.68,24.72,54004.0,19.2512,19.2902,19.2434,19.2746,54004.0
2015-11-09 12:40:00,24.72,24.75,24.7,24.71,47772.0,19.2746,19.298,19.259,19.2668,47772.0
2015-11-09 12:50:00,24.71,24.73,24.7,24.71,35464.0,19.2668,19.2824,19.259,19.2668,35464.0
2015-11-09 13:00:00,24.71,24.72,24.65,24.66,63792.0,19.2668,19.2746,19.2201,19.2279,63792.0
2015-11-09 13:10:00,24.66,24.67,24.62,24.63,47852.0,19.2279,19.2357,19.1967,19.2045,47852.0
2015-11-09 13:20:00,24.64,24.66,24.62,24.66,60720.0,19.2123,19.2279,19.1967,19.2279,60720.0
2015-11-09 13:30:00,24.66,24.71,24.66,24.71,57860.0,19.2279,19.2668,19.2279,19.2668,57860.0
2015-11-09 13:40:00,24.71,24.71,24.68,24.68,60768.0,19.2668,19.2668,19.2434,19.2434,60768.0
2015-11-09 13:50:00,24.69,24.71,24.66,24.68,75148.0,19.2512,19.2668,19.2279,19.2434,75148.0
2015-11-09 14:00:00,24.69,24.73,24.68,24.73,48624.0,19.2512,19.2824,19.2434,19.2824,48624.0
2015-11-09 14:10:00,24.73,24.73,24.68,24.69,64748.0,19.2824,19.2824,19.2434,19.2512,64748.0
2015-11-09 14:20:00,24.69,24.73,24.68,24.71,79660.0,19.2512,19.2824,19.2434,19.2668,79660.0
2015-11-09 14:30:00,24.71,24.72,24.67,24.67,95672.0,19.2668,19.2746,19.2357,19.2357,95672.0
2015-11-09 14:40:00,24.67,24.68,24.64,24.67,99652.0,19.2357,19.2434,19.2123,19.2357,99652.0
2015-11-09 14:50:00,24.66,24.68,24.66,24.66,69780.0,19.2279,19.2434,19.2279,19.2279,69780.0
2015-11-09 15:00:00,24.66,24.66,24.62,24.62,83148.0,19.2279,19.2279,19.1967,19.1967,83148.0
2015-11-09 15:10:00,24.62,24.64,24.61,24.64,125644.0,19.1967,19.2123,19.1889,19.2123,125644.0
2015-11-09 15:20:00,24.64,24.71,24.63,24.71,275800.0,19.2123,19.2668,19.2045,19.2668,275800.0
2015-11-09 15:30:00,24.7,24.76,24.7,24.76,217780.0,19.259,19.3058,19.259,19.3058,217780.0
2015-11-09 15:40:00,24.76,24.77,24.75,24.76,546484.0,19.3058,19.3136,19.298,19.3058,546484.0
2015-11-09 15:50:00,24.77,24.77,24.73,24.73,711060.0,19.3136,19.3136,19.2824,19.2824,711060.0
2015-11-10 09:30:00,24.72,24.81,24.72,24.78,400120.0,19.2746,19.3448,19.2746,19.3214,400120.0
2015-11-10 09:40:00,24.79,24.83,24.75,24.8,380808.0,19.3292,19.3604,19.298,19.337,380808.0
2015-11-10 09:50:00,24.79,24.84,24.75,24.82,161848.0,19.3292,19.3682,19.298,19.3526,161848.0
2015-11-10 10:00:00,24.84,24.86,24.79,24.86,138456.0,19.3682,19.3838,19.3292,19.3838,138456.0
2015-11-10 10:10:00,24.86,24.88,24.78,24.78,95436.0,19.3838,19.3994,19.3214,19.3214,95436.0
2015-11-10 10:20:00,24.77,24.83,24.76,24.82,81140.0,19.3136,19.3604,19.3058,19.3526,81140.0
2015-11-10 10:30:00,24.82,24.82,24.77,24.8,109700.0,19.3526,19.3526,19.3136,19.337,109700.0
2015-11-10 10:40:00,24.8,24.81,24.74,24.75,347284.0,19.337,19.3448,19.2902,19.298,347284.0
2015-11-10 10:50:00,24.75,24.76,24.71,24.72,91452.0,19.298,19.3058,19.2668,19.2746,91452.0
2015-11-10 11:00:00,24.72,24.75,24.72,24.74,90028.0,19.2746,19.298,19.2746,19.2902,90028.0
2015-11-10 11:10:00,24.75,24.75,24.7,24.7,112328.0,19.298,19.298,19.259,19.259,112328.0
2015-11-10 11:20:00,24.7,24.71,24.67,24.7,167780.0,19.259,19.2668,19.2357,19.259,167780.0
2015-11-10 11:30:00,24.71,24.75,24.7,24.74,151260.0,19.2668,19.298,19.259,19.2902,151260.0
2015-11-10 11:40:00,24.75,24.76,24.73,24.73,157036.0,19.298,19.3058,19.2824,19.2824,157036.0
2015-11-10 11:50:00,24.73,24.74,24.7,24.73,92700.0,19.2824,19.2902,19.259,19.2824,92700.0
2015-11-10 12:00:00,24.73,24.75,24.73,24.75,121684.0,19.2824,19.298,19.2824,19.298,121684.0
2015-11-10 12:10:00,24.75,24.75,24.74,24.75,274856.0,19.298,19.298,19.2902,19.298,274856.0
2015-11-10 12:20:00,24.75,24.75,24.74,24.75,57224.0,19.298,19.298,19.2902,19.298,57224.0
2015-11-10 12:30:00,24.74,24.75,24.74,24.75,232976.0,19.2902,19.298,19.2902,19.298,232976.0
2015-11-10 12:40:00,24.75,24.75,24.74,24.75,36924.0,19.298,19.298,19.2902,19.298,36924.0
2015-11-10 12:50:00,24.75,24.75,24.71,24.72,59152.0,19.298,19.298,19.2668,19.2746,59152.0
2015-11-10 13:00:00,24.72,24.74,24.7,24.71,55108.0,19.2746,19.2902,19.259,19.2668,55108.0
2015-11-10 13:10:00,24.71,24.73,24.7,24.71,35628.0,19.2668,19.2824,19.259,19.2668,35628.0
2015-11-10 13:20:00,24.7,24.71,24.69,24.71,51160.0,19.259,19.2668,19.2512,19.2668,51160.0
2015-11-10 13:30:00,24.71,24.72,24.69,24.71,78248.0,19.2668,19.2746,19.2512,19.2668,78248.0
2015-11-10 13:40:00,24.71,24.71,24.69,24.7,82536.0,19.2668,19.2668,19.2512,19.259,82536.0
2015-11-10 13:50:00,24.7,24.71,24.68,24.68,68404.0,19.259,19.2668,19.2434,19.2434,68404.0
2015-11-10 14:00:00,24.68,24.69,24.66,24.67,91476.0,19.2434,19.2512,19.2279,19.2357,91476.0
2015-11-10 14:10:00,24.67,24.7,24.67,24.7,116092.0,19.2357,19.259,19.2357,19.259,116092.0
2015-11-10 14:20:00,24.7,24.71,24.67,24.68,65548.0,19.259,19.2668,19.2357,19.2434,65548.0
2015-11-10 14:30:00,24.68,24.71,24.68,24.7,88528.0,19.2434,19.2668,19.2434,19.259,88528.0
2015-11-10 14:40:00,24.71,24.74,24.7,24.73,60604.0,19.2668,19.2902,19.259,19.2824,60604.0
2015-11-10 14:50:00,24.73,24.75,24.71,24.73,118888.0,19.2824,19.298,19.2668,19.2824,118888.0
2015-11-10 15:00:00,24.73,24.75,24.72,24.75,116116.0,19.2824,19.298,19.2746,19.298,116116.0
2015-11-10 15:10:00,24.74,24.75,24.73,24.73,153160.0,19.2902,19.298,19.2824,19.2824,153160.0
2015-11-10 15:20:00,24.73,24.74,24.72,24.74,106712.0,19.2824,19.2902,19.2746,19.2902,106712.0
2015-11-10 15:30:00,24.74,24.75,24.71,24.71,193064.0,19.2902,19.298,19.2668,19.2668,193064.0
2015-11-10 15:40:00,24.71,24.75,24.71,24.74,248348.0,19.2668,19.298,19.2668,19.2902,248348.0
2015-11-10 15:50:00,24.73,24.75,24.72,24.75,389264.0,19.2824,19.298,19.2746,19.298,389264.0
2015-11-11 09:30:00,24.77,24.79,24.69,24.78,221448.0,19.3136,19.3292,19.2512,19.3214,221448.0
2015-11-11 09:40:00,24.79,24.85,24.79,24.81,97696.0,19.3292,19.376,19.3292,19.3448,97696.0
2015-11-11 09:50:00,24.8,24.85,24.75,24.75,103048.0,19.337,19.376,19.298,19.298,103048.0
2015-11-11 10:00:00,24.76,24.84,24.76,24.84,92348.0,19.3058,19.3682,19.3058,19.3682,92348.0
2015-11-11 10:10:00,24.84,24.86,24.81,24.84,260444.0,19.3682,19.3838,19.3448,19.3682,260444.0
2015-11-11 10:20:00,24.84,24.9,24.83,24.89,325740.0,19.3682,19.415,19.3604,19.4072,325740.0
2015-11-11 10:30:00,24.89,24.92,24.81,24.84,150648.0,19.4072,19.4306,19.3448,19.3682,150648.0
2015-11-11 10:40:00,24.84,24.84,24.8,24.81,69636.0,19.3682,19.3682,19.337,19.3448,69636.0
2015-11-11 10:50:00,24.81,24.83,24.78,24.8,134052.0,19.3448,19.3604,19.3214,19.337,134052.0
2015-11-11 11:00:00,24.79,24.79,24.77,24.78,123004.0,19.3292,19.3292,19.3136,19.3214,123004.0
2015-11-11 11:10:00,24.78,24.81,24.78,24.78,62172.0,19.3214,19.3448,19.3214,19.3214,62172.0
2015-11-11 11:20:00,24.78,24.78,24.75,24.76,155256.0,19.3214,19.3214,19.298,19.3058,155256.0
2015-11-11 11:30:00,24.76,24.77,24.73,24.75,135364.0,19.3058,19.3136,19.2824,19.298,135364.0
2015-11-11 11:40:00,24.75,24.77,24.75,24.77,88836.0,19.298,19.3136,19.298,19.3136,88836.0
2015-11-11 11:50:00,24.77,24.77,24.74,24.75,103320.0,19.3136,19.3136,19.2902,19.298,103320.0
2015-11-11 12:00:00,24.75,24.77,24.75,24.75,141968.0,19.298,19.3136,19.298,19.298,141968.0
2015-11-11 12:10:00,24.75,24.78,24.75,24.77,65900.0,19.298,19.3214,19.298,19.3136,65900.0
2015-11-11 12:20:00,24.77,24.81,24.77,24.78,50752.0,19.3136,19.3448,19.3136,19.3214,50752.0
2015-11-11 12:30:00,24.78,24.82,24.77,24.81,76228.0,19.3214,19.3526,19.3136,19.3448,76228.0
2015-11-11 12:40:00,24.82,24.84,24.82,24.82,60404.0,19.3526,19.3682,19.3526,19.3526,60404.0
2015-11-11 12:50:00,24.82,24.86,24.81,24.86,66748.0,19.3526,19.3838,19.3448,19.3838,66748.0
2015-11-11 13:00:00,24.85,24.86,24.83,24.83,57472.0,19.376,19.3838,19.3604,19.3604,57472.0
2015-11-11 13:10:00,24.83,24.84,24.81,24.82,52220.0,19.3604,19.3682,19.3448,19.3526,52220.0
2015-11-11 13:20:00,24.82,24.83,24.8,24.81,57564.0,19.3526,19.3604,19.337,19.3448,57564.0
2015-11-11 13:30:00,24.81,24.84,24.8,24.84,53068.0,19.3448,19.3682,19.337,19.3682,53068.0
2015-11-11 13:40:00,24.84,24.87,24.84,24.86,40148.0,19.3682,19.3916,19.3682,19.3838,40148.0
2015-11-11 13:50:00,24.86,24.86,24.83,24.84,69752.0,19.3838,19.3838,19.3604,19.3682,69752.0
2015-11-11 14:00:00,24.84,24.86,24.84,24.86,121816.0,19.3682,19.3838,19.3682,19.3838,121816.0
2015-11-11 14:10:00,24.86,24.89,24.86,24.89,103732.0,19.3838,19.4072,19.3838,19.4072,103732.0
2015-11-11 14:20:00,24.89,24.91,24.87,24.9,396632.0,19.4072,19.4228,19.3916,19.415,396632.0
2015-11-11 14:30:00,24.9,24.93,24.9,24.91,61684.0,19.415,19.4384,19.415,19.4228,61684.0
2015-11-11 14:40:00,24.91,24.91,24.88,24.89,125608.0,19.4228,19.4228,19.3994,19.4072,125608.0
2015-11-11 14:50:00,24.89,24.93,24.89,24.89,95124.0,19.4072,19.4384,19.4072,19.4072,95124.0
2015-11-11 15:00:00,24.89,24.92,24.89,24.89,115220.0,19.4072,19.4306,19.4072,19.4072,115220.0
2015-11-11 15:10:00,24.89,24.91,24.89,24.9,135460.0,19.4072,19.4228,19.4072,19.415,135460.0
2015-11-11 15:20:00,24.9,24.93,24.89,24.93,172596.0,19.415,19.4384,19.4072,19.4384,172596.0
2015-11-11 15:30:00,24.93,24.94,24.9,24.93,236528.0,19.4384,19.4462,19.415,19.4384,236528.0
2015-11-11 15:40:00,24.93,24.96,24.92,24.93,189640.0,19.4384,19.4618,19.4306,19.4384,189640.0
2015-11-11 15:50:00,24.93,24.95,24.92,24.93,587408.0,19.4384,19.454,19.4306,19.4384,587408.0
2015-11-12 09:30:00,24.93,25.2,24.86,25.18,239324.0,19.4384,19.6489,19.3838,19.6333,239324.0
2015-11-12 09:40:00,25.2,25.29,25.18,25.21,411620.0,19.6489,19.7191,19.6333,19.6567,411620.0
2015-11-12 09:50:00,25.2,25.23,25.17,25.19,274244.0,19.6489,19.6723,19.6255,19.6411,274244.0
2015-11-12 10:00:00,25.2,25.21,25.17,25.2,274388.0,19.6489,19.6567,19.6255,19.6489,274388.0
2015-11-12 10:10:00,25.2,25.2,25.18,25.2,271988.0,19.6489,19.6489,19.6333,19.6489,271988.0
2015-11-12 10:20:00,25.2,25.27,25.18,25.26,329112.0,19.6489,19.7035,19.6333,19.6957,329112.0
2015-11-12 10:30:00,25.26,25.33,25.25,25.32,403132.0,19.6957,19.7503,19.6879,19.7425,403132.0
2015-11-12 10:40:00,25.32,25.34,25.3,25.31,329076.0,19.7425,19.7581,19.7269,19.7347,329076.0
2015-11-12 10:50:00,25.31,25.38,25.31,25.32,273032.0,19.7347,19.7893,19.7347,19.7425,273032.0
2015-11-12 11:00:00,25.32,25.36,25.31,25.36,248916.0,19.7425,19.7737,19.7347,19.7737,248916.0
2015-11-12 11:10:00,25.36,25.39,25.35,25.36,260152.0,19.7737,19.797,19.7659,19.7737,260152.0
2015-11-12 11:20:00,25.36,25.39,25.35,25.37,281216.0,19.7737,19.797,19.7659,19.7815,281216.0
2015-11-12 11:30:00,25.37,25.39,25.36,25.39,226744.0,19.7815,19.797,19.7737,19.797,226744.0
2015-11-12 11:40:00,25.39,25.4,25.36,25.37,205888.0,19.797,19.8048,19.7737,19.7815,205888.0
2015-11-12 11:50:00,25.38,25.38,25.34,25.37,161196.0,19.7893,19.7893,19.7581,19.7815,161196.0
2015-11-12 12:00:00,25.37,25.39,25.36,25.38,488388.0,19.7815,19.797,19.7737,19.7893,488388.0
2015-11-12 12:10:00,25.38,25.39,25.33,25.34,291964.0,19.7893,19.797,19.7503,19.7581,291964.0
2015-11-12 12:20:00,25.35,25.36,25.33,25.35,290244.0,19.7659,19.7737,19.7503,19.7659,290244.0
2015-11-12 12:30:00,25.35,25.36,25.32,25.33,258696.0,19.7659,19.7737,19.7425,19.7503,258696.0
2015-11-12 12:40:00,25.33,25.37,25.33,25.37,102928.0,19.7503,19.7815,19.7503,19.7815,102928.0
2015-11-12 12:50:00,25.36,25.4,25.34,25.35,132664.0,19.7737,19.8048,19.7581,19.7659,132664.0
2015-11-12 13:00:00,25.35,25.35,25.28,25.28,157228.0,19.7659,19.7659,19.7113,19.7113,157228.0
2015-11-12 13:10:00,25.28,25.34,25.28,25.33,169208.0,19.7113,19.7581,19.7113,19.7503,169208.0
2015-11-12 13:20:00,25.33,25.33,25.27,25.31,172060.0,19.7503,19.7503,19.7035,19.7347,172060.0
2015-11-12 13:30:00,25.32,25.33,25.31,25.32,231336.0,19.7425,19.7503,19.7347,19.7425,231336.0
2015-11-12 13:40:00,25.32,25.35,25.3,25.35,313796.0,19.7425,19.7659,19.7269,19.7659,313796.0
2015-11-12 13:50:00,25.35,25.38,25.33,25.36,249912.0,19.7659,19.7893,19.7503,19.7737,249912.0
2015-11-12 14:00:00,25.36,25.38,25.3,25.33,213764.0,19.7737,19.7893,19.7269,19.7503,213764.0
2015-11-12 14:10:00,25.33,25.33,25.27,25.28,179352.0,19.7503,19.7503,19.7035,19.7113,179352.0
2015-11-12 14:20:00,25.28,25.32,25.27,25.32,301352.0,19.7113,19.7425,19.7035,19.7425,301352.0
2015-11-12 14:30:00,25.32,25.32,25.3,25.31,175312.0,19.7425,19.7425,19.7269,19.7347,175312.0
2015-11-12 14:40:00,25.3,25.31,25.28,25.29,150548.0,19.7269,19.7347,19.7113,19.7191,150548.0
2015-11-12 14:50:00,25.29,25.32,25.27,25.32,436036.0,19.7191,19.7425,19.7035,19.7425,436036.0
2015-11-12 15:00:00,25.31,25.33,25.29,25.3,215224.0,19.7347,19.7503,19.7191,19.7269,215224.0
2015-11-12 15:10:00,25.31,25.31,25.27,25.29,259952.0,19.7347,19.7347,19.7035,19.7191,259952.0
2015-11-12 15:20:00,25.29,25.3,25.27,25.29,295648.0,19.7191,19.7269,19.7035,19.7191,295648.0
2015-11-12 15:30:00,25.29,25.3,25.24,25.24,286700.0,19.7191,19.7269,19.6801,19.6801,286700.0
2015-11-12 15:40:00,25.24,25.24,25.19,25.21,547584.0,19.6801,19.6801,19.6411,19.6567,547584.0
2015-11-12 15:50:00,25.2,25.21,25.17,25.18,785292.0,19.6489,19.6567,19.6255,19.6333,785292.0
2015-11-13 09:30:00,25.2,25.34,25.18,25.27,208072.0,19.6489,19.7581,19.6333,19.7035,208072.0
2015-11-13 09:40:00,25.28,25.39,25.27,25.36,295368.0,19.7113,19.797,19.7035,19.7737,295368.0
2015-11-13 09:50:00,25.35,25.42,25.34,25.34,179792.0,19.7659,19.8204,19.7581,19.7581,179792.0
2015-11-13 10:00:00,25.34,25.37,25.24,25.25,161912.0,19.7581,19.7815,19.6801,19.6879,161912.0
2015-11-13 10:10:00,25.25,25.26,25.21,25.25,202868.0,19.6879,19.6957,19.6567,19.6879,202868.0
2015-11-13 10:20:00,25.25,25.3,25.24,25.24,168700.0,19.6879,19.7269,19.6801,19.6801,168700.0
2015-11-13 10:30:00,25.24,25.34,25.24,25.32,313888.0,19.6801,19.7581,19.6801,19.7425,313888.0
2015-11-13 10:40:00,25.32,25.33,25.25,25.28,135060.0,19.7425,19.7503,19.6879,19.7113,135060.0
2015-11-13 10:50:00,25.28,25.29,25.25,25.27,137684.0,19.7113,19.7191,19.6879,19.7035,137684.0
2015-11-13 11:00:00,25.27,25.34,25.27,25.33,122280.0,19.7035,19.7581,19.7035,19.7503,122280.0
2015-11-13 11:10:00,25.33,25.34,25.27,25.28,157808.0,19.7503,19.7581,19.7035,19.7113,157808.0
2015-11-13 11:20:00,25.29,25.31,25.25,25.27,164944.0,19.7191,19.7347,19.6879,19.7035,164944.0
2015-11-13 11:30:00,25.26,25.29,25.25,25.25,127948.0,19.6957,19.7191,19.6879,19.6879,127948.0
2015-11-13 11:40:00,25.25,25.27,25.24,25.25,87140.0,19.6879,19.7035,19.6801,19.6879,87140.0
2015-11-13 11:50:00,25.24,25.25,25.23,25.24,174560.0,19.6801,19.6879,19.6723,19.6801,174560.0
2015-11-13 12:00:00,25.24,25.24,25.19,25.2,122968.0,19.6801,19.6801,19.6411,19.6489,122968.0
2015-11-13 12:10:00,25.2,25.25,25.2,25.24,104636.0,19.6489,19.6879,19.6489,19.6801,104636.0
2015-11-13 12:20:00,25.24,25.25,25.2,25.2,105144.0,19.6801,19.6879,19.6489,19.6489,105144.0
2015-11-13 12:30:00,25.2,25.22,25.18,25.19,106520.0,19.6489,19.6645,19.6333,19.6411,106520.0
2015-11-13 12:40:00,25.19,25.2,25.16,25.17,105600.0,19.6411,19.6489,19.6177,19.6255,105600.0
2015-11-13 12:50:00,25.16,25.18,25.16,25.17,100576.0,19.6177,19.6333,19.6177,19.6255,100576.0
2015-11-13 13:00:00,25.17,25.21,25.17,25.2,163712.0,19.6255,19.6567,19.6255,19.6489,163712.0
2015-11-13 13:10:00,25.2,25.25,25.2,25.25,99800.0,19.6489,19.6879,19.6489,19.6879,99800.0
2015-11-13 13:20:00,25.25,25.25,25.23,25.24,87088.0,19.6879,19.6879,19.6723,19.6801,87088.0
2015-11-13 13:30:00,25.24,25.25,25.2,25.21,75048.0,19.6801,19.6879,19.6489,19.6567,75048.0
2015-11-13 13:40:00,25.22,25.25,25.21,25.21,68924.0,19.6645,19.6879,19.6567,19.6567,68924.0
2015-11-13 13:50:00,25.21,25.24,25.2,25.22,81400.0,19.6567,19.6801,19.6489,19.6645,81400.0
2015-11-13 14:00:00,25.21,25.24,25.21,25.22,150848.0,19.6567,19.6801,19.6567,19.6645,150848.0
2015-11-13 14:10:00,25.21,25.24,25.21,25.23,202872.0,19.6567,19.6801,19.6567,19.6723,202872.0
2015-11-13 14:20:00,25.24,25.24,25.22,25.23,209476.0,19.6801,19.6801,19.6645,19.6723,209476.0
2015-11-13 14:30:00,25.24,25.24,25.2,25.21,261668.0,19.6801,19.6801,19.6489,19.6567,261668.0
2015-11-13 14:40:00,25.21,25.21,25.18,25.19,262648.0,19.6567,19.6567,19.6333,19.6411,262648.0
2015-11-13 14:50:00,25.19,25.19,25.16,25.16,248672.0,19.6411,19.6411,19.6177,19.6177,248672.0
2015-11-13 15:00:00,25.16,25.17,25.13,25.13,209364.0,19.6177,19.6255,19.5943,19.5943,209364.0
2015-11-13 15:10:00,25.13,25.13,25.07,25.07,194588.0,19.5943,19.5943,19.5475,19.5475,194588.0
2015-11-13 15:20:00,25.07,25.11,25.06,25.06,202796.0,19.5475,19.5787,19.5397,19.5397,202796.0
2015-11-13 15:30:00,25.06,25.14,25.06,25.14,277428.0,19.5397,19.6021,19.5397,19.6021,277428.0
2015-11-13 15:40:00,25.14,25.16,25.08,25.1,393932.0,19.6021,19.6177,19.5553,19.5709,393932.0
2015-11-13 15:50:00,25.1,25.13,25.09,25.11,518624.0,19.5709,19.5943,19.5631,19.5787,518624.0
2015-11-16 09:30:00,25.13,25.23,25.04,25.2,135140.0,19.5943,19.6723,19.5241,19.6489,135140.0
2015-11-16 09:40:00,25.2,25.24,25.16,25.21,139780.0,19.6489,19.6801,19.6177,19.6567,139780.0
2015-11-16 09:50:00,25.21,25.27,25.19,25.27,115736.0,19.6567,19.7035,19.6411,19.7035,115736.0
2015-11-16 10:00:00,25.27,25.29,25.24,25.24,95632.0,19.7035,19.7191,19.6801,19.6801,95632.0
2015-11-16 10:10:00,25.24,25.25,25.17,25.18,67756.0,19.6801,19.6879,19.6255,19.6333,67756.0
2015-11-16 10:20:00,25.17,25.21,25.16,25.2,61188.0,19.6255,19.6567,19.6177,19.6489,61188.0
2015-11-16 10:30:00,25.2,25.27,25.2,25.27,78148.0,19.6489,19.7035,19.6489,19.7035,78148.0
2015-11-16 10:40:00,25.28,25.29,25.25,25.27,44000.0,19.7113,19.7191,19.6879,19.7035,44000.0
2015-11-16 10:50:00,25.26,25.27,25.22,25.24,104568.0,19.6957,19.7035,19.6645,19.6801,104568.0
2015-11-16 11:00:00,25.24,25.29,25.24,25.24,131580.0,19.6801,19.7191,19.6801,19.6801,131580.0
2015-11-16 11:10:00,25.24,25.3,25.24,25.3,90672.0,19.6801,19.7269,19.6801,19.7269,90672.0
2015-11-16 11:20:00,25.3,25.3,25.25,25.25,114624.0,19.7269,19.7269,19.6879,19.6879,114624.0
2015-11-16 11:30:00,25.25,25.34,25.25,25.33,81620.0,19.6879,19.7581,19.6879,19.7503,81620.0
2015-11-16 11:40:00,25.33,25.34,25.29,25.32,56128.0,19.7503,19.7581,19.7191,19.7425,56128.0
2015-11-16 11:50:00,25.31,25.32,25.29,25.31,54128.0,19.7347,19.7425,19.7191,19.7347,54128.0
2015-11-16 12:00:00,25.31,25.32,25.3,25.31,77280.0,19.7347,19.7425,19.7269,19.7347,77280.0
2015-11-16 12:10:00,25.31,25.32,25.28,25.29,484416.0,19.7347,19.7425,19.7113,19.7191,484416.0
2015-11-16 12:20:00,25.29,25.33,25.29,25.33,133700.0,19.7191,19.7503,19.7191,19.7503,133700.0
2015-11-16 12:30:00,25.33,25.36,25.33,25.33,38876.0,19.7503,19.7737,19.7503,19.7503,38876.0
2015-11-16 12:40:00,25.33,25.33,25.3,25.31,43708.0,19.7503,19.7503,19.7269,19.7347,43708.0
2015-11-16 12:50:00,25.31,25.32,25.29,25.31,45820.0,19.7347,19.7425,19.7191,19.7347,45820.0
2015-11-16 13:00:00,25.31,25.33,25.31,25.33,20992.0,19.7347,19.7503,19.7347,19.7503,20992.0
2015-11-16 13:10:00,25.32,25.39,25.31,25.38,148716.0,19.7425,19.797,19.7347,19.7893,148716.0
2015-11-16 13:20:00,25.38,25.39,25.37,25.37,46092.0,19.7893,19.797,19.7815,19.7815,46092.0
2015-11-16 13:30:00,25.37,25.39,25.35,25.35,43588.0,19.7815,19.797,19.7659,19.7659,43588.0
2015-11-16 13:40:00,25.35,25.36,25.33,25.36,33080.0,19.7659,19.7737,19.7503,19.7737,33080.0
2015-11-16 13:50:00,25.36,25.37,25.35,25.36,46380.0,19.7737,19.7815,19.7659,19.7737,46380.0
2015-11-16 14:00:00,25.37,25.38,25.33,25.33,54192.0,19.7815,19.7893,19.7503,19.7503,54192.0
2015-11-16 14:10:00,25.34,25.41,25.33,25.4,90120.0,19.7581,19.8126,19.7503,19.8048,90120.0
2015-11-16 14:20:00,25.4,25.41,25.38,25.39,183496.0,19.8048,19.8126,19.7893,19.797,183496.0
2015-11-16 14:30:00,25.39,25.43,25.39,25.43,218968.0,19.797,19.8282,19.797,19.8282,218968.0
2015-11-16 14:40:00,25.43,25.43,25.41,25.43,185632.0,19.8282,19.8282,19.8126,19.8282,185632.0
2015-11-16 14:50:00,25.43,25.43,25.4,25.42,168652.0,19.8282,19.8282,19.8048,19.8204,168652.0
2015-11-16 15:00:00,25.42,25.43,25.4,25.42,154888.0,19.8204,19.8282,19.8048,19.8204,154888.0
2015-11-16 15:10:00,25.42,25.44,25.41,25.42,123200.0,19.8204,19.836,19.8126,19.8204,123200.0
2015-11-16 15:20:00,25.41,25.47,25.41,25.47,158292.0,19.8126,19.8594,19.8126,19.8594,158292.0
2015-11-16 15:30:00,25.47,25.5,25.45,25.47,170892.0,19.8594,19.8828,19.8438,19.8594,170892.0
2015-11-16 15:40:00,25.47,25.48,25.41,25.42,254428.0,19.8594,19.8672,19.8126,19.8204,254428.0
2015-11-16 15:50:00,25.42,25.54,25.42,25.53,527292.0,19.8204,19.914,19.8204,19.9062,527292.0
2015-11-17 09:30:00,25.51,25.6,25.36,25.6,385540.0,19.8906,19.9608,19.7737,19.9608,385540.0
2015-11-17 09:40:00,25.59,25.77,25.59,25.65,320888.0,19.953,20.0933,19.953,19.9998,320888.0
2015-11-17 09:50:00,25.65,25.7,25.61,25.69,631220.0,19.9998,20.0388,19.9686,20.031,631220.0
2015-11-17 10:00:00,25.68,25.69,25.56,25.62,156040.0,20.0232,20.031,19.9296,19.9764,156040.0
2015-11-17 10:10:00,25.61,25.64,25.61,25.64,161048.0,19.9686,19.992,19.9686,19.992,161048.0
2015-11-17 10:20:00,25.64,25.66,25.6,25.64,247532.0,19.992,20.0076,19.9608,19.992,247532.0
2015-11-17 10:30:00,25.64,25.71,25.61,25.67,260592.0,19.992,20.0466,19.9686,20.0154,260592.0
2015-11-17 10:40:00,25.67,25.67,25.58,25.58,355508.0,20.0154,20.0154,19.9452,19.9452,355508.0
2015-11-17 10:50:00,25.58,25.58,25.54,25.56,287400.0,19.9452,19.9452,19.914,19.9296,287400.0
2015-11-17 11:00:00,25.56,25.57,25.53,25.54,164116.0,19.9296,19.9374,19.9062,19.914,164116.0
2015-11-17 11:10:00,25.54,25.56,25.5,25.52,178832.0,19.914,19.9296,19.8828,19.8984,178832.0
2015-11-17 11:20:00,25.53,25.54,25.5,25.51,200716.0,19.9062,19.914,19.8828,19.8906,200716.0
2015-11-17 11:30:00,25.51,25.52,25.47,25.47,301520.0,19.8906,19.8984,19.8594,19.8594,301520.0
2015-11-17 11:40:00,25.47,25.47,25.43,25.44,136416.0,19.8594,19.8594,19.8282,19.836,136416.0
2015-11-17 11:50:00,25.44,25.46,25.42,25.43,160040.0,19.836,19.8516,19.8204,19.8282,160040.0
2015-11-17 12:00:00,25.43,25.52,25.43,25.5,330620.0,19.8282,19.8984,19.8282,19.8828,330620.0
2015-11-17 12:10:00,25.5,25.5,25.45,25.48,121740.0,19.8828,19.8828,19.8438,19.8672,121740.0
2015-11-17 12:20:00,25.48,25.48,25.44,25.44,173248.0,19.8672,19.8672,19.836,19.836,173248.0
2015-11-17 12:30:00,25.44,25.47,25.42,25.45,177920.0,19.836,19.8594,19.8204,19.8438,177920.0
2015-11-17 12:40:00,25.45,25.45,25.4,25.41,166792.0,19.8438,19.8438,19.8048,19.8126,166792.0
2015-11-17 12:50:00,25.41,25.43,25.39,25.4,86040.0,19.8126,19.8282,19.797,19.8048,86040.0
2015-11-17 13:00:00,25.4,25.44,25.4,25.43,123528.0,19.8048,19.836,19.8048,19.8282,123528.0
2015-11-17 13:10:00,25.43,25.47,25.39,25.39,84460.0,19.8282,19.8594,19.797,19.797,84460.0
2015-11-17 13:20:00,25.4,25.43,25.39,25.4,83008.0,19.8048,19.8282,19.797,19.8048,83008.0
2015-11-17 13:30:00,25.4,25.44,25.4,25.42,114644.0,19.8048,19.836,19.8048,19.8204,114644.0
2015-11-17 13:40:00,25.42,25.47,25.4,25.45,59972.0,19.8204,19.8594,19.8048,19.8438,59972.0
2015-11-17 13:50:00,25.45,25.49,25.43,25.46,49916.0,19.8438,19.875,19.8282,19.8516,49916.0
2015-11-17 14:00:00,25.46,25.47,25.36,25.37,153076.0,19.8516,19.8594,19.7737,19.7815,153076.0
2015-11-17 14:10:00,25.36,25.36,25.34,25.35,141584.0,19.7737,19.7737,19.7581,19.7659,141584.0
2015-11-17 14:20:00,25.35,25.35,25.25,25.25,223036.0,19.7659,19.7659,19.6879,19.6879,223036.0
2015-11-17 14:30:00,25.26,25.27,25.23,25.27,135772.0,19.6957,19.7035,19.6723,19.7035,135772.0
2015-11-17 14:40:00,25.27,25.28,25.21,25.23,102408.0,19.7035,19.7113,19.6567,19.6723,102408.0
2015-11-17 14:50:00,25.24,25.25,25.18,25.19,135456.0,19.6801,19.6879,19.6333,19.6411,135456.0
2015-11-17 15:00:00,25.19,25.2,25.16,25.16,163664.0,19.6411,19.6489,19.6177,19.6177,163664.0
2015-11-17 15:10:00,25.16,25.17,25.13,25.14,199336.0,19.6177,19.6255,19.5943,19.6021,199336.0
2015-11-17 15:20:00,25.14,25.18,25.13,25.16,260164.0,19.6021,19.6333,19.5943,19.6177,260164.0
2015-11-17 15:30:00,25.15,25.19,25.13,25.19,283232.0,19.6099,19.6411,19.5943,19.6411,283232.0
2015-11-17 15:40:00,25.19,25.23,25.15,25.17,350912.0,19.6411,19.6723,19.6099,19.6255,350912.0
2015-11-17 15:50:00,25.17,25.22,25.16,25.18,458652.0,19.6255,19.6645,19.6177,19.6333,458652.0
2015-11-18 09:30:00,25.19,25.32,25.0,25.04,221380.0,19.6411,19.7425,19.493,19.5241,221380.0
2015-11-18 09:40:00,25.05,25.1,24.99,25.06,310872.0,19.5319,19.5709,19.4852,19.5397,310872.0
2015-11-18 09:50:00,25.06,25.11,25.06,25.08,184416.0,19.5397,19.5787,19.5397,19.5553,184416.0
2015-11-18 10:00:00,25.08,25.15,25.07,25.14,191112.0,19.5553,19.6099,19.5475,19.6021,191112.0
2015-11-18 10:10:00,25.14,25.15,24.99,25.03,247604.0,19.6021,19.6099,19.4852,19.5163,247604.0
2015-11-18 10:20:00,25.04,25.09,25.01,25.04,187604.0,19.5241,19.5631,19.5008,19.5241,187604.0
2015-11-18 10:30:00,25.04,25.04,24.92,24.92,423660.0,19.5241,19.5241,19.4306,19.4306,423660.0
2015-11-18 10:40:00,24.93,24.93,24.84,24.85,320348.0,19.4384,19.4384,19.3682,19.376,320348.0
2015-11-18 10:50:00,24.84,24.89,24.76,24.76,329660.0,19.3682,19.4072,19.3058,19.3058,329660.0
2015-11-18 11:00:00,24.76,24.77,24.67,24.73,359896.0,19.3058,19.3136,19.2357,19.2824,359896.0
2015-11-18 11:10:00,24.72,24.79,24.72,24.73,285276.0,19.2746,19.3292,19.2746,19.2824,285276.0
2015-11-18 11:20:00,24.73,24.74,24.68,24.72,182960.0,19.2824,19.2902,19.2434,19.2746,182960.0
2015-11-18 11:30:00,24.72,24.78,24.72,24.77,197976.0,19.2746,19.3214,19.2746,19.3136,197976.0
2015-11-18 11:40:00,24.76,24.78,24.75,24.77,197212.0,19.3058,19.3214,19.298,19.3136,197212.0
2015-11-18 11:50:00,24.77,24.79,24.75,24.75,199760.0,19.3136,19.3292,19.298,19.298,199760.0
2015-11-18 12:00:00,24.75,24.76,24.72,24.72,147288.0,19.298,19.3058,19.2746,19.2746,147288.0
2015-11-18 12:10:00,24.72,24.73,24.69,24.72,216004.0,19.2746,19.2824,19.2512,19.2746,216004.0
2015-11-18 12:20:00,24.72,24.74,24.68,24.69,912508.0,19.2746,19.2902,19.2434,19.2512,912508.0
2015-11-18 12:30:00,24.69,24.69,24.65,24.66,128040.0,19.2512,19.2512,19.2201,19.2279,128040.0
2015-11-18 12:40:00,24.66,24.68,24.64,24.65,145616.0,19.2279,19.2434,19.2123,19.2201,145616.0
2015-11-18 12:50:00,24.65,24.71,24.65,24.68,455648.0,19.2201,19.2668,19.2201,19.2434,455648.0
2015-11-18 13:00:00,24.68,24.7,24.68,24.69,183748.0,19.2434,19.259,19.2434,19.2512,183748.0
2015-11-18 13:10:00,24.69,24.7,24.66,24.7,181200.0,19.2512,19.259,19.2279,19.259,181200.0
2015-11-18 13:20:00,24.69,24.71,24.68,24.68,177284.0,19.2512,19.2668,19.2434,19.2434,177284.0
2015-11-18 13:30:00,24.69,24.77,24.68,24.76,167956.0,19.2512,19.3136,19.2434,19.3058,167956.0
2015-11-18 13:40:00,24.76,24.8,24.72,24.72,456224.0,19.3058,19.337,19.2746,19.2746,456224.0
2015-11-18 13:50:00,24.72,24.73,24.67,24.69,377252.0,19.2746,19.2824,19.2357,19.2512,377252.0
2015-11-18 14:00:00,24.69,24.77,24.66,24.74,530772.0,19.2512,19.3136,19.2279,19.2902,530772.0
2015-11-18 14:10:00,24.74,24.77,24.71,24.72,1094724.0,19.2902,19.3136,19.2668,19.2746,1094724.0
2015-11-18 14:20:00,24.72,24.74,24.71,24.73,345844.0,19.2746,19.2902,19.2668,19.2824,345844.0
2015-11-18 14:30:00,24.73,24.73,24.7,24.71,361500.0,19.2824,19.2824,19.259,19.2668,361500.0
2015-11-18 14:40:00,24.71,24.82,24.71,24.82,853100.0,19.2668,19.3526,19.2668,19.3526,853100.0
2015-11-18 14:50:00,24.82,24.87,24.74,24.74,1078452.0,19.3526,19.3916,19.2902,19.2902,1078452.0
2015-11-18 15:00:00,24.74,24.79,24.73,24.77,1087640.0,19.2902,19.3292,19.2824,19.3136,1087640.0
2015-11-18 15:10:00,24.76,24.93,24.75,24.93,582416.0,19.3058,19.4384,19.298,19.4384,582416.0
2015-11-18 15:20:00,24.93,24.94,24.86,24.86,323280.0,19.4384,19.4462,19.3838,19.3838,323280.0
2015-11-18 15:30:00,24.86,24.88,24.85,24.87,697324.0,19.3838,19.3994,19.376,19.3916,697324.0
2015-11-18 15:40:00,24.87,24.96,24.84,24.94,905392.0,19.3916,19.4618,19.3682,19.4462,905392.0
2015-11-18 15:50:00,24.95,24.95,24.89,24.92,816044.0,19.454,19.454,19.4072,19.4306,816044.0
2015-11-19 09:30:00,24.96,25.2,24.91,24.96,228276.0,19.4618,19.6489,19.4228,19.4618,228276.0
2015-11-19 09:40:00,24.96,25.06,24.95,25.03,635876.0,19.4618,19.5397,19.454,19.5163,635876.0
2015-11-19 09:50:00,25.03,25.11,25.0,25.11,127644.0,19.5163,19.5787,19.493,19.5787,127644.0
2015-11-19 10:00:00,25.1,25.21,25.1,25.13,243012.0,19.5709,19.6567,19.5709,19.5943,243012.0
2015-11-19 10:10:00,25.13,25.15,25.08,25.09,252360.0,19.5943,19.6099,19.5553,19.5631,252360.0
2015-11-19 10:20:00,25.09,25.1,25.06,25.07,173892.0,19.5631,19.5709,19.5397,19.5475,173892.0
2015-11-19 10:30:00,25.07,25.13,25.06,25.13,265208.0,19.5475,19.5943,19.5397,19.5943,265208.0
2015-11-19 10:40:00,25.11,25.12,25.04,25.07,178936.0,19.5787,19.5865,19.5241,19.5475,178936.0
2015-11-19 10:50:00,25.07,25.09,25.02,25.09,216052.0,19.5475,19.5631,19.5086,19.5631,216052.0
2015-11-19 11:00:00,25.1,25.1,25.05,25.07,140360.0,19.5709,19.5709,19.5319,19.5475,140360.0
2015-11-19 11:10:00,25.07,25.08,25.03,25.08,141124.0,19.5475,19.5553,19.5163,19.5553,141124.0
2015-11-19 11:20:00,25.07,25.1,25.06,25.06,162860.0,19.5475,19.5709,19.5397,19.5397,162860.0
2015-11-19 11:30:00,25.06,25.1,25.06,25.07,168608.0,19.5397,19.5709,19.5397,19.5475,168608.0
2015-11-19 11:40:00,25.07,25.1,25.07,25.07,129752.0,19.5475,19.5709,19.5475,19.5475,129752.0
2015-11-19 11:50:00,25.08,25.09,25.04,25.06,99716.0,19.5553,19.5631,19.5241,19.5397,99716.0
2015-11-19 12:00:00,25.06,25.07,25.05,25.05,117900.0,19.5397,19.5475,19.5319,19.5319,117900.0
2015-11-19 12:10:00,25.05,25.08,25.05,25.07,170484.0,19.5319,19.5553,19.5319,19.5475,170484.0
2015-11-19 12:20:00,25.07,25.08,25.06,25.07,166908.0,19.5475,19.5553,19.5397,19.5475,166908.0
2015-11-19 12:30:00,25.07,25.08,25.05,25.07,121508.0,19.5475,19.5553,19.5319,19.5475,121508.0
2015-11-19 12:40:00,25.07,25.12,25.07,25.11,107864.0,19.5475,19.5865,19.5475,19.5787,107864.0
2015-11-19 12:50:00,25.11,25.12,25.09,25.12,133132.0,19.5787,19.5865,19.5631,19.5865,133132.0
2015-11-19 13:00:00,25.12,25.14,25.08,25.14,260108.0,19.5865,19.6021,19.5553,19.6021,260108.0
2015-11-19 13:10:00,25.14,25.18,25.13,25.18,147764.0,19.6021,19.6333,19.5943,19.6333,147764.0
2015-11-19 13:20:00,25.18,25.22,25.17,25.17,169136.0,19.6333,19.6645,19.6255,19.6255,169136.0
2015-11-19 13:30:00,25.17,25.18,25.14,25.18,75848.0,19.6255,19.6333,19.6021,19.6333,75848.0
2015-11-19 13:40:00,25.18,25.21,25.17,25.19,130272.0,19.6333,19.6567,19.6255,19.6411,130272.0
2015-11-19 13:50:00,25.19,25.22,25.18,25.21,141480.0,19.6411,19.6645,19.6333,19.6567,141480.0
2015-11-19 14:00:00,25.21,25.26,25.21,25.25,221652.0,19.6567,19.6957,19.6567,19.6879,221652.0
2015-11-19 14:10:00,25.25,25.26,25.25,25.25,168508.0,19.6879,19.6957,19.6879,19.6879,168508.0
2015-11-19 14:20:00,25.25,25.28,25.25,25.27,142700.0,19.6879,19.7113,19.6879,19.7035,142700.0
2015-11-19 14:30:00,25.27,25.28,25.24,25.25,224116.0,19.7035,19.7113,19.6801,19.6879,224116.0
2015-11-19 14:40:00,25.25,25.28,25.25,25.28,145760.0,19.6879,19.7113,19.6879,19.7113,145760.0
2015-11-19 14:50:00,25.28,25.31,25.28,25.31,148300.0,19.7113,19.7347,19.7113,19.7347,148300.0
2015-11-19 15:00:00,25.3,25.31,25.26,25.27,158116.0,19.7269,19.7347,19.6957,19.7035,158116.0
2015-11-19 15:10:00,25.27,25.3,25.26,25.27,183888.0,19.7035,19.7269,19.6957,19.7035,183888.0
2015-11-19 15:20:00,25.27,25.3,25.27,25.28,201936.0,19.7035,19.7269,19.7035,19.7113,201936.0
2015-11-19 15:30:00,25.28,25.29,25.23,25.25,336652.0,19.7113,19.7191,19.6723,19.6879,336652.0
2015-11-19 15:40:00,25.25,25.27,25.23,25.23,305052.0,19.6879,19.7035,19.6723,19.6723,305052.0
2015-11-19 15:50:00,25.23,25.27,25.23,25.25,436760.0,19.6723,19.7035,19.6723,19.6879,436760.0
2015-11-20 09:30:00,25.24,25.35,25.22,25.24,789804.0,19.6801,19.7659,19.6645,19.6801,789804.0
2015-11-20 09:40:00,25.24,25.33,25.18,25.31,321020.0,19.6801,19.7503,19.6333,19.7347,321020.0
2015-11-20 09:50:00,25.3,25.46,25.3,25.44,108684.0,19.7269,19.8516,19.7269,19.836,108684.0
2015-11-20 10:00:00,25.45,25.45,25.39,25.44,75716.0,19.8438,19.8438,19.797,19.836,75716.0
2015-11-20 10:10:00,25.44,25.47,25.34,25.35,101492.0,19.836,19.8594,19.7581,19.7659,101492.0
2015-11-20 10:20:00,25.35,25.37,25.32,25.34,74148.0,19.7659,19.7815,19.7425,19.7581,74148.0
2015-11-20 10:30:00,25.34,25.36,25.3,25.31,221848.0,19.7581,19.7737,19.7269,19.7347,221848.0
2015-11-20 10:40:00,25.31,25.31,25.22,25.3,132220.0,19.7347,19.7347,19.6645,19.7269,132220.0
2015-11-20 10:50:00,25.29,25.33,25.27,25.29,121672.0,19.7191,19.7503,19.7035,19.7191,121672.0
2015-11-20 11:00:00,25.29,25.32,25.28,25.3,47104.0,19.7191,19.7425,19.7113,19.7269,47104.0
2015-11-20 11:10:00,25.3,25.33,25.28,25.33,84208.0,19.7269,19.7503,19.7113,19.7503,84208.0
2015-11-20 11:20:00,25.33,25.34,25.31,25.32,77116.0,19.7503,19.7581,19.7347,19.7425,77116.0
2015-11-20 11:30:00,25.31,25.36,25.3,25.35,59636.0,19.7347,19.7737,19.7269,19.7659,59636.0
2015-11-20 11:40:00,25.34,25.36,25.32,25.35,93792.0,19.7581,19.7737,19.7425,19.7659,93792.0
2015-11-20 11:50:00,25.35,25.36,25.3,25.33,90424.0,19.7659,19.7737,19.7269,19.7503,90424.0
2015-11-20 12:00:00,25.34,25.36,25.32,25.36,85912.0,19.7581,19.7737,19.7425,19.7737,85912.0
2015-11-20 12:10:00,25.36,25.36,25.31,25.35,84320.0,19.7737,19.7737,19.7347,19.7659,84320.0
2015-11-20 12:20:00,25.35,25.35,25.29,25.3,88236.0,19.7659,19.7659,19.7191,19.7269,88236.0
2015-11-20 12:30:00,25.29,25.31,25.28,25.28,74400.0,19.7191,19.7347,19.7113,19.7113,74400.0
2015-11-20 12:40:00,25.27,25.29,25.25,25.27,62236.0,19.7035,19.7191,19.6879,19.7035,62236.0
2015-11-20 12:50:00,25.27,25.29,25.27,25.28,92864.0,19.7035,19.7191,19.7035,19.7113,92864.0
2015-11-20 13:00:00,25.28,25.3,25.26,25.27,89672.0,19.7113,19.7269,19.6957,19.7035,89672.0
2015-11-20 13:10:00,25.27,25.28,25.2,25.22,155456.0,19.7035,19.7113,19.6489,19.6645,155456.0
2015-11-20 13:20:00,25.22,25.22,25.17,25.17,105480.0,19.6645,19.6645,19.6255,19.6255,105480.0
2015-11-20 13:30:00,25.17,25.21,25.16,25.19,119484.0,19.6255,19.6567,19.6177,19.6411,119484.0
2015-11-20 13:40:00,25.19,25.2,25.15,25.16,263908.0,19.6411,19.6489,19.6099,19.6177,263908.0
2015-11-20 13:50:00,25.16,25.19,25.14,25.19,88528.0,19.6177,19.6411,19.6021,19.6411,88528.0
2015-11-20 14:00:00,25.19,25.21,25.18,25.2,48572.0,19.6411,19.6567,19.6333,19.6489,48572.0
2015-11-20 14:10:00,25.21,25.22,25.18,25.19,80924.0,19.6567,19.6645,19.6333,19.6411,80924.0
2015-11-20 14:20:00,25.19,25.2,25.17,25.18,75432.0,19.6411,19.6489,19.6255,19.6333,75432.0
2015-11-20 14:30:00,25.18,25.21,25.17,25.2,106692.0,19.6333,19.6567,19.6255,19.6489,106692.0
2015-11-20 14:40:00,25.2,25.2,25.17,25.17,118316.0,19.6489,19.6489,19.6255,19.6255,118316.0
2015-11-20 14:50:00,25.17,25.18,25.16,25.18,99628.0,19.6255,19.6333,19.6177,19.6333,99628.0
2015-11-20 15:00:00,25.18,25.18,25.15,25.18,99960.0,19.6333,19.6333,19.6099,19.6333,99960.0
2015-11-20 15:10:00,25.18,25.18,25.15,25.15,77948.0,19.6333,19.6333,19.6099,19.6099,77948.0
2015-11-20 15:20:00,25.15,25.18,25.15,25.18,85256.0,19.6099,19.6333,19.6099,19.6333,85256.0
2015-11-20 15:30:00,25.17,25.25,25.16,25.24,174284.0,19.6255,19.6879,19.6177,19.6801,174284.0
2015-11-20 15:40:00,25.24,25.27,25.23,25.25,353500.0,19.6801,19.7035,19.6723,19.6879,353500.0
2015-11-20 15:50:00,25.25,25.27,25.22,25.25,588304.0,19.6879,19.7035,19.6645,19.6879,588304.0
2015-11-23 09:30:00,25.25,25.34,25.19,25.24,104920.0,19.6879,19.7581,19.6411,19.6801,104920.0
2015-11-23 09:40:00,25.24,25.24,25.18,25.21,140932.0,19.6801,19.6801,19.6333,19.6567,140932.0
2015-11-23 09:50:00,25.23,25.25,25.19,25.2,147656.0,19.6723,19.6879,19.6411,19.6489,147656.0
2015-11-23 10:00:00,25.2,25.24,25.15,25.17,281236.0,19.6489,19.6801,19.6099,19.6255,281236.0
2015-11-23 10:10:00,25.17,25.21,25.17,25.2,90544.0,19.6255,19.6567,19.6255,19.6489,90544.0
2015-11-23 10:20:00,25.2,25.2,25.13,25.13,118464.0,19.6489,19.6489,19.5943,19.5943,118464.0
2015-11-23 10:30:00,25.13,25.17,25.11,25.13,118880.0,19.5943,19.6255,19.5787,19.5943,118880.0
2015-11-23 10:40:00,25.13,25.15,25.11,25.13,113108.0,19.5943,19.6099,19.5787,19.5943,113108.0
2015-11-23 10:50:00,25.13,25.2,25.11,25.19,85676.0,19.5943,19.6489,19.5787,19.6411,85676.0
2015-11-23 11:00:00,25.18,25.21,25.18,25.19,93312.0,19.6333,19.6567,19.6333,19.6411,93312.0
2015-11-23 11:10:00,25.2,25.24,25.2,25.21,73904.0,19.6489,19.6801,19.6489,19.6567,73904.0
2015-11-23 11:20:00,25.21,25.23,25.19,25.21,98468.0,19.6567,19.6723,19.6411,19.6567,98468.0
2015-11-23 11:30:00,25.21,25.24,25.18,25.19,108964.0,19.6567,19.6801,19.6333,19.6411,108964.0
2015-11-23 11:40:00,25.19,25.24,25.19,25.23,78324.0,19.6411,19.6801,19.6411,19.6723,78324.0
2015-11-23 11:50:00,25.23,25.25,25.22,25.23,70800.0,19.6723,19.6879,19.6645,19.6723,70800.0
2015-11-23 12:00:00,25.23,25.27,25.23,25.26,87560.0,19.6723,19.7035,19.6723,19.6957,87560.0
2015-11-23 12:10:00,25.26,25.27,25.22,25.24,81936.0,19.6957,19.7035,19.6645,19.6801,81936.0
2015-11-23 12:20:00,25.24,25.24,25.19,25.21,60540.0,19.6801,19.6801,19.6411,19.6567,60540.0
2015-11-23 12:30:00,25.2,25.21,25.17,25.17,42304.0,19.6489,19.6567,19.6255,19.6255,42304.0
2015-11-23 12:40:00,25.17,25.23,25.16,25.23,55672.0,19.6255,19.6723,19.6177,19.6723,55672.0
2015-11-23 12:50:00,25.23,25.23,25.2,25.2,57500.0,19.6723,19.6723,19.6489,19.6489,57500.0
2015-11-23 13:00:00,25.2,25.21,25.18,25.18,53372.0,19.6489,19.6567,19.6333,19.6333,53372.0
2015-11-23 13:10:00,25.18,25.19,25.15,25.15,45244.0,19.6333,19.6411,19.6099,19.6099,45244.0
2015-11-23 13:20:00,25.15,25.17,25.14,25.15,51320.0,19.6099,19.6255,19.6021,19.6099,51320.0
2015-11-23 13:30:00,25.16,25.18,25.13,25.17,57524.0,19.6177,19.6333,19.5943,19.6255,57524.0
2015-11-23 13:40:00,25.17,25.18,25.16,25.17,68012.0,19.6255,19.6333,19.6177,19.6255,68012.0
2015-11-23 13:50:00,25.17,25.2,25.15,25.16,67780.0,19.6255,19.6489,19.6099,19.6177,67780.0
2015-11-23 14:00:00,25.16,25.17,25.11,25.11,113920.0,19.6177,19.6255,19.5787,19.5787,113920.0
2015-11-23 14:10:00,25.11,25.13,25.09,25.11,78008.0,19.5787,19.5943,19.5631,19.5787,78008.0
2015-11-23 14:20:00,25.11,25.13,25.1,25.12,64532.0,19.5787,19.5943,19.5709,19.5865,64532.0
2015-11-23 14:30:00,25.12,25.13,25.09,25.11,87480.0,19.5865,19.5943,19.5631,19.5787,87480.0
2015-11-23 14:40:00,25.11,25.12,25.09,25.09,64016.0,19.5787,19.5865,19.5631,19.5631,64016.0
2015-11-23 14:50:00,25.09,25.11,25.08,25.08,92656.0,19.5631,19.5787,19.5553,19.5553,92656.0
2015-11-23 15:00:00,25.08,25.09,25.07,25.07,81628.0,19.5553,19.5631,19.5475,19.5475,81628.0
2015-11-23 15:10:00,25.07,25.09,25.07,25.09,191572.0,19.5475,19.5631,19.5475,19.5631,191572.0
2015-11-23 15:20:00,25.09,25.09,25.06,25.08,113636.0,19.5631,19.5631,19.5397,19.5553,113636.0
2015-11-23 15:30:00,25.08,25.09,25.07,25.08,188724.0,19.5553,19.5631,19.5475,19.5553,188724.0
2015-11-23 15:40:00,25.08,25.11,25.07,25.1,231276.0,19.5553,19.5787,19.5475,19.5709,231276.0
2015-11-23 15:50:00,25.1,25.13,25.1,25.12,694724.0,19.5709,19.5943,19.5709,19.5865,694724.0
2015-11-24 09:30:00,24.83,24.98,24.7,24.72,196496.0,19.5104,19.6282,19.4082,19.4239,196496.0
2015-11-24 09:40:00,24.71,24.85,24.66,24.83,156540.0,19.4161,19.5261,19.3768,19.5104,156540.0
2015-11-24 09:50:00,24.83,24.86,24.74,24.8,162024.0,19.5104,19.5339,19.4396,19.4868,162024.0
2015-11-24 10:00:00,24.8,24.8,24.71,24.71,117020.0,19.4868,19.4868,19.4161,19.4161,117020.0
2015-11-24 10:10:00,24.73,24.77,24.72,24.75,140620.0,19.4318,19.4632,19.4239,19.4475,140620.0
2015-11-24 10:20:00,24.75,24.77,24.73,24.75,105812.0,19.4475,19.4632,19.4318,19.4475,105812.0
2015-11-24 10:30:00,24.75,24.75,24.71,24.72,134492.0,19.4475,19.4475,19.4161,19.4239,134492.0
2015-11-24 10:40:00,24.73,24.74,24.7,24.74,88068.0,19.4318,19.4396,19.4082,19.4396,88068.0
2015-11-24 10:50:00,24.74,24.74,24.69,24.7,115924.0,19.4396,19.4396,19.4004,19.4082,115924.0
2015-11-24 11:00:00,24.7,24.73,24.7,24.73,95624.0,19.4082,19.4318,19.4082,19.4318,95624.0
2015-11-24 11:10:00,24.74,24.75,24.71,24.72,117272.0,19.4396,19.4475,19.4161,19.4239,117272.0
2015-11-24 11:20:00,24.72,24.78,24.71,24.78,108516.0,19.4239,19.4711,19.4161,19.4711,108516.0
2015-11-24 11:30:00,24.78,24.8,24.73,24.76,178280.0,19.4711,19.4868,19.4318,19.4554,178280.0
2015-11-24 11:40:00,24.76,24.76,24.72,24.74,135912.0,19.4554,19.4554,19.4239,19.4396,135912.0
2015-11-24 11:50:00,24.74,24.76,24.72,24.73,92264.0,19.4396,19.4554,19.4239,19.4318,92264.0
2015-11-24 12:00:00,24.73,24.75,24.72,24.73,116736.0,19.4318,19.4475,19.4239,19.4318,116736.0
2015-11-24 12:10:00,24.73,24.79,24.73,24.78,54308.0,19.4318,19.4789,19.4318,19.4711,54308.0
2015-11-24 12:20:00,24.78,24.79,24.73,24.74,60672.0,19.4711,19.4789,19.4318,19.4396,60672.0
2015-11-24 12:30:00,24.73,24.74,24.71,24.71,112324.0,19.4318,19.4396,19.4161,19.4161,112324.0
2015-11-24 12:40:00,24.72,24.73,24.7,24.73,67324.0,19.4239,19.4318,19.4082,19.4318,67324.0
2015-11-24 12:50:00,24.72,24.73,24.71,24.73,61696.0,19.4239,19.4318,19.4161,19.4318,61696.0
2015-11-24 13:00:00,24.73,24.77,24.72,24.76,86524.0,19.4318,19.4632,19.4239,19.4554,86524.0
2015-11-24 13:10:00,24.76,24.77,24.74,24.75,55492.0,19.4554,19.4632,19.4396,19.4475,55492.0
2015-11-24 13:20:00,24.75,24.8,24.75,24.79,75648.0,19.4475,19.4868,19.4475,19.4789,75648.0
2015-11-24 13:30:00,24.79,24.8,24.75,24.75,89324.0,19.4789,19.4868,19.4475,19.4475,89324.0
2015-11-24 13:40:00,24.75,24.78,24.75,24.77,68236.0,19.4475,19.4711,19.4475,19.4632,68236.0
2015-11-24 13:50:00,24.77,24.79,24.75,24.77,67628.0,19.4632,19.4789,19.4475,19.4632,67628.0
2015-11-24 14:00:00,24.77,24.83,24.77,24.8,101568.0,19.4632,19.5104,19.4632,19.4868,101568.0
2015-11-24 14:10:00,24.8,24.82,24.79,24.82,96592.0,19.4868,19.5025,19.4789,19.5025,96592.0
2015-11-24 14:20:00,24.81,24.84,24.81,24.82,79284.0,19.4947,19.5182,19.4947,19.5025,79284.0
2015-11-24 14:30:00,24.82,24.85,24.81,24.84,66876.0,19.5025,19.5261,19.4947,19.5182,66876.0
2015-11-24 14:40:00,24.84,24.85,24.83,24.85,63352.0,19.5182,19.5261,19.5104,19.5261,63352.0
2015-11-24 14:50:00,24.85,24.87,24.85,24.86,56860.0,19.5261,19.5418,19.5261,19.5339,56860.0
2015-11-24 15:00:00,24.86,24.89,24.86,24.88,79028.0,19.5339,19.5575,19.5339,19.5497,79028.0
2015-11-24 15:10:00,24.88,24.92,24.87,24.89,133156.0,19.5497,19.5811,19.5418,19.5575,133156.0
2015-11-24 15:20:00,24.9,24.91,24.89,24.9,97704.0,19.5654,19.5732,19.5575,19.5654,97704.0
2015-11-24 15:30:00,24.9,24.91,24.86,24.87,163208.0,19.5654,19.5732,19.5339,19.5418,163208.0
2015-11-24 15:40:00,24.87,24.88,24.85,24.86,221340.0,19.5418,19.5497,19.5261,19.5339,221340.0
2015-11-24 15:50:00,24.86,24.88,24.84,24.85,726144.0,19.5339,19.5497,19.5182,19.5261,726144.0
2015-11-25 09:30:00,24.8,24.82,24.7,24.8,122784.0,19.4868,19.5025,19.4082,19.4868,122784.0
2015-11-25 09:40:00,24.8,24.81,24.77,24.81,42968.0,19.4868,19.4947,19.4632,19.4947,42968.0
2015-11-25 09:50:00,24.81,24.81,24.74,24.77,104328.0,19.4947,19.4947,19.4396,19.4632,104328.0
2015-11-25 10:00:00,24.77,24.78,24.7,24.7,98252.0,19.4632,19.4711,19.4082,19.4082,98252.0
2015-11-25 10:10:00,24.7,24.72,24.65,24.68,112084.0,19.4082,19.4239,19.3689,19.3925,112084.0
2015-11-25 10:20:00,24.68,24.71,24.66,24.68,111396.0,19.3925,19.4161,19.3768,19.3925,111396.0
2015-11-25 10:30:00,24.68,24.72,24.67,24.7,115152.0,19.3925,19.4239,19.3846,19.4082,115152.0
2015-11-25 10:40:00,24.7,24.72,24.68,24.7,73912.0,19.4082,19.4239,19.3925,19.4082,73912.0
2015-11-25 10:50:00,24.71,24.74,24.69,24.69,61380.0,19.4161,19.4396,19.4004,19.4004,61380.0
2015-11-25 11:00:00,24.69,24.7,24.66,24.66,64724.0,19.4004,19.4082,19.3768,19.3768,64724.0
2015-11-25 11:10:00,24.66,24.7,24.65,24.7,108548.0,19.3768,19.4082,19.3689,19.4082,108548.0
2015-11-25 11:20:00,24.69,24.7,24.67,24.67,61420.0,19.4004,19.4082,19.3846,19.3846,61420.0
2015-11-25 11:30:00,24.67,24.68,24.65,24.66,96240.0,19.3846,19.3925,19.3689,19.3768,96240.0
2015-11-25 11:40:00,24.66,24.67,24.65,24.66,52372.0,19.3768,19.3846,19.3689,19.3768,52372.0
2015-11-25 11:50:00,24.66,24.66,24.63,24.64,61404.0,19.3768,19.3768,19.3532,19.3611,61404.0
2015-11-25 12:00:00,24.64,24.7,24.63,24.69,70988.0,19.3611,19.4082,19.3532,19.4004,70988.0
2015-11-25 12:10:00,24.69,24.7,24.68,24.7,54032.0,19.4004,19.4082,19.3925,19.4082,54032.0
2015-11-25 12:20:00,24.7,24.72,24.69,24.7,44012.0,19.4082,19.4239,19.4004,19.4082,44012.0
2015-11-25 12:30:00,24.7,24.71,24.69,24.69,64976.0,19.4082,19.4161,19.4004,19.4004,64976.0
2015-11-25 12:40:00,24.68,24.72,24.68,24.72,48636.0,19.3925,19.4239,19.3925,19.4239,48636.0
2015-11-25 12:50:00,24.72,24.74,24.71,24.73,36896.0,19.4239,19.4396,19.4161,19.4318,36896.0
2015-11-25 13:00:00,24.73,24.73,24.69,24.71,50532.0,19.4318,19.4318,19.4004,19.4161,50532.0
2015-11-25 13:10:00,24.72,24.73,24.71,24.71,37112.0,19.4239,19.4318,19.4161,19.4161,37112.0
2015-11-25 13:20:00,24.71,24.73,24.68,24.69,51652.0,19.4161,19.4318,19.3925,19.4004,51652.0
2015-11-25 13:30:00,24.68,24.72,24.68,24.69,53964.0,19.3925,19.4239,19.3925,19.4004,53964.0
2015-11-25 13:40:00,24.7,24.7,24.68,24.69,49864.0,19.4082,19.4082,19.3925,19.4004,49864.0
2015-11-25 13:50:00,24.69,24.71,24.68,24.71,53160.0,19.4004,19.4161,19.3925,19.4161,53160.0
2015-11-25 14:00:00,24.71,24.73,24.71,24.73,121360.0,19.4161,19.4318,19.4161,19.4318,121360.0
2015-11-25 14:10:00,24.73,24.73,24.69,24.71,61644.0,19.4318,19.4318,19.4004,19.4161,61644.0
2015-11-25 14:20:00,24.71,24.71,24.69,24.71,66356.0,19.4161,19.4161,19.4004,19.4161,66356.0
2015-11-25 14:30:00,24.71,24.71,24.69,24.7,57700.0,19.4161,19.4161,19.4004,19.4082,57700.0
2015-11-25 14:40:00,24.71,24.72,24.69,24.72,59324.0,19.4161,19.4239,19.4004,19.4239,59324.0
2015-11-25 14:50:00,24.73,24.76,24.72,24.76,74668.0,19.4318,19.4554,19.4239,19.4554,74668.0
2015-11-25 15:00:00,24.77,24.78,24.75,24.77,66264.0,19.4632,19.4711,19.4475,19.4632,66264.0
2015-11-25 15:10:00,24.77,24.78,24.75,24.76,105856.0,19.4632,19.4711,19.4475,19.4554,105856.0
2015-11-25 15:20:00,24.76,24.78,24.76,24.78,80428.0,19.4554,19.4711,19.4554,19.4711,80428.0
2015-11-25 15:30:00,24.78,24.79,24.77,24.77,127148.0,19.4711,19.4789,19.4632,19.4632,127148.0
2015-11-25 15:40:00,24.77,24.77,24.74,24.75,180320.0,19.4632,19.4632,19.4396,19.4475,180320.0
2015-11-25 15:50:00,24.75,24.75,24.72,24.72,296468.0,19.4475,19.4475,19.4239,19.4239,296468.0
2015-11-27 09:30:00,24.78,24.89,24.75,24.81,111460.0,19.4711,19.5575,19.4475,19.4947,111460.0
2015-11-27 09:40:00,24.8,24.86,24.79,24.83,66004.0,19.4868,19.5339,19.4789,19.5104,66004.0
2015-11-27 09:50:00,24.83,24.87,24.81,24.83,98048.0,19.5104,19.5418,19.4947,19.5104,98048.0
2015-11-27 10:00:00,24.82,24.84,24.77,24.84,97688.0,19.5025,19.5182,19.4632,19.5182,97688.0
2015-11-27 10:10:00,24.83,24.86,24.79,24.86,66960.0,19.5104,19.5339,19.4789,19.5339,66960.0
2015-11-27 10:20:00,24.86,24.91,24.84,24.84,87144.0,19.5339,19.5732,19.5182,19.5182,87144.0
2015-11-27 10:30:00,24.84,24.86,24.8,24.8,106896.0,19.5182,19.5339,19.4868,19.4868,106896.0
2015-11-27 10:40:00,24.8,24.81,24.78,24.78,64412.0,19.4868,19.4947,19.4711,19.4711,64412.0
2015-11-27 10:50:00,24.78,24.83,24.77,24.81,77956.0,19.4711,19.5104,19.4632,19.4947,77956.0
2015-11-27 11:00:00,24.81,24.88,24.81,24.87,177716.0,19.4947,19.5497,19.4947,19.5418,177716.0
2015-11-27 11:10:00,24.87,24.88,24.84,24.88,238408.0,19.5418,19.5497,19.5182,19.5497,238408.0
2015-11-27 11:20:00,24.87,24.87,24.83,24.86,42024.0,19.5418,19.5418,19.5104,19.5339,42024.0
2015-11-27 11:30:00,24.85,24.87,24.84,24.85,39548.0,19.5261,19.5418,19.5182,19.5261,39548.0
2015-11-27 11:40:00,24.85,24.9,24.85,24.9,64004.0,19.5261,19.5654,19.5261,19.5654,64004.0
2015-11-27 11:50:00,24.9,24.92,24.88,24.92,98484.0,19.5654,19.5811,19.5497,19.5811,98484.0
2015-11-27 12:00:00,24.92,24.93,24.9,24.92,92420.0,19.5811,19.5889,19.5654,19.5811,92420.0
2015-11-27 12:10:00,24.91,24.92,24.88,24.89,54184.0,19.5732,19.5811,19.5497,19.5575,54184.0
2015-11-27 12:20:00,24.89,24.9,24.86,24.86,92496.0,19.5575,19.5654,19.5339,19.5339,92496.0
2015-11-27 12:30:00,24.86,24.88,24.85,24.85,95768.0,19.5339,19.5497,19.5261,19.5261,95768.0
2015-11-27 12:40:00,24.85,24.86,24.85,24.86,211060.0,19.5261,19.5339,19.5261,19.5339,211060.0
2015-11-27 12:50:00,24.86,24.88,24.84,24.84,285428.0,19.5339,19.5497,19.5182,19.5182,285428.0
2015-11-30 09:30:00,24.82,24.96,24.82,24.91,194668.0,19.5025,19.6125,19.5025,19.5732,194668.0
2015-11-30 09:40:00,24.91,24.99,24.86,24.88,156676.0,19.5732,19.6361,19.5339,19.5497,156676.0
2015-11-30 09:50:00,24.87,25.0,24.85,25.0,107004.0,19.5418,19.6439,19.5261,19.6439,107004.0
2015-11-30 10:00:00,24.99,25.0,24.9,24.94,171140.0,19.6361,19.6439,19.5654,19.5968,171140.0
2015-11-30 10:10:00,24.94,24.98,24.9,24.92,136584.0,19.5968,19.6282,19.5654,19.5811,136584.0
2015-11-30 10:20:00,24.92,25.01,24.92,25.0,302744.0,19.5811,19.6518,19.5811,19.6439,302744.0
2015-11-30 10:30:00,25.0,25.05,24.99,25.01,148372.0,19.6439,19.6832,19.6361,19.6518,148372.0
2015-11-30 10:40:00,25.0,25.03,25.0,25.02,110208.0,19.6439,19.6675,19.6439,19.6597,110208.0
2015-11-30 10:50:00,25.03,25.03,24.98,24.98,164228.0,19.6675,19.6675,19.6282,19.6282,164228.0
2015-11-30 11:00:00,24.99,25.04,24.98,25.0,122956.0,19.6361,19.6754,19.6282,19.6439,122956.0
2015-11-30 11:10:00,25.0,25.06,25.0,25.05,116620.0,19.6439,19.6911,19.6439,19.6832,116620.0
2015-11-30 11:20:00,25.06,25.06,24.96,24.97,188276.0,19.6911,19.6911,19.6125,19.6204,188276.0
2015-11-30 11:30:00,24.97,25.01,24.97,25.0,164368.0,19.6204,19.6518,19.6204,19.6439,164368.0
2015-11-30 11:40:00,24.99,25.02,24.98,24.99,99464.0,19.6361,19.6597,19.6282,19.6361,99464.0
2015-11-30 11:50:00,24.99,25.02,24.97,24.99,118780.0,19.6361,19.6597,19.6204,19.6361,118780.0
2015-11-30 12:00:00,24.99,25.03,24.97,25.03,62192.0,19.6361,19.6675,19.6204,19.6675,62192.0
2015-11-30 12:10:00,25.03,25.04,25.01,25.04,62924.0,19.6675,19.6754,19.6518,19.6754,62924.0
2015-11-30 12:20:00,25.04,25.08,25.04,25.08,65272.0,19.6754,19.7068,19.6754,19.7068,65272.0
2015-11-30 12:30:00,25.08,25.09,25.06,25.09,88228.0,19.7068,19.7147,19.6911,19.7147,88228.0
2015-11-30 12:40:00,25.09,25.12,25.07,25.11,100580.0,19.7147,19.7382,19.6989,19.7304,100580.0
2015-11-30 12:50:00,25.11,25.13,25.07,25.08,149360.0,19.7304,19.7461,19.6989,19.7068,149360.0
2015-11-30 13:00:00,25.08,25.1,25.05,25.09,113288.0,19.7068,19.7225,19.6832,19.7147,113288.0
2015-11-30 13:10:00,25.1,25.12,25.09,25.1,83708.0,19.7225,19.7382,19.7147,19.7225,83708.0
2015-11-30 13:20:00,25.11,25.11,25.05,25.07,69824.0,19.7304,19.7304,19.6832,19.6989,69824.0
2015-11-30 13:30:00,25.07,25.08,25.05,25.07,58720.0,19.6989,19.7068,19.6832,19.6989,58720.0
2015-11-30 13:40:00,25.07,25.1,25.06,25.09,55056.0,19.6989,19.7225,19.6911,19.7147,55056.0
2015-11-30 13:50:00,25.1,25.1,25.07,25.09,70384.0,19.7225,19.7225,19.6989,19.7147,70384.0
2015-11-30 14:00:00,25.09,25.09,25.05,25.07,93836.0,19.7147,19.7147,19.6832,19.6989,93836.0
2015-11-30 14:10:00,25.08,25.08,25.05,25.05,119512.0,19.7068,19.7068,19.6832,19.6832,119512.0
2015-11-30 14:20:00,25.05,25.07,25.03,25.05,81608.0,19.6832,19.6989,19.6675,19.6832,81608.0
2015-11-30 14:30:00,25.05,25.06,25.03,25.05,99608.0,19.6832,19.6911,19.6675,19.6832,99608.0
2015-11-30 14:40:00,25.04,25.06,25.03,25.06,96596.0,19.6754,19.6911,19.6675,19.6911,96596.0
2015-11-30 14:50:00,25.06,25.06,25.0,25.01,117180.0,19.6911,19.6911,19.6439,19.6518,117180.0
2015-11-30 15:00:00,25.0,25.04,25.0,25.04,144396.0,19.6439,19.6754,19.6439,19.6754,144396.0
2015-11-30 15:10:00,25.04,25.04,25.01,25.01,145420.0,19.6754,19.6754,19.6518,19.6518,145420.0
2015-11-30 15:20:00,25.01,25.03,25.0,25.0,185424.0,19.6518,19.6675,19.6439,19.6439,185424.0
2015-11-30 15:30:00,25.0,25.05,24.99,25.03,249260.0,19.6439,19.6832,19.6361,19.6675,249260.0
2015-11-30 15:40:00,25.03,25.04,24.98,25.02,409260.0,19.6675,19.6754,19.6282,19.6597,409260.0
2015-11-30 15:50:00,25.02,25.03,24.96,24.97,811256.0,19.6597,19.6675,19.6125,19.6204,811256.0
2015-12-01 09:30:00,25.01,25.13,24.98,25.13,188184.0,19.6518,19.7461,19.6282,19.7461,188184.0
2015-12-01 09:40:00,25.13,25.19,25.08,25.16,103324.0,19.7461,19.7932,19.7068,19.7697,103324.0
2015-12-01 09:50:00,25.17,25.24,25.16,25.23,213480.0,19.7775,19.8325,19.7697,19.8247,213480.0
2015-12-01 10:00:00,25.22,25.24,25.16,25.16,173236.0,19.8168,19.8325,19.7697,19.7697,173236.0
2015-12-01 10:10:00,25.15,25.16,25.1,25.13,121460.0,19.7618,19.7697,19.7225,19.7461,121460.0
2015-12-01 10:20:00,25.13,25.15,25.11,25.15,88972.0,19.7461,19.7618,19.7304,19.7618,88972.0
2015-12-01 10:30:00,25.15,25.15,25.08,25.08,108152.0,19.7618,19.7618,19.7068,19.7068,108152.0
2015-12-01 10:40:00,25.09,25.09,25.04,25.06,76868.0,19.7147,19.7147,19.6754,19.6911,76868.0
2015-12-01 10:50:00,25.06,25.1,25.05,25.1,164900.0,19.6911,19.7225,19.6832,19.7225,164900.0
2015-12-01 11:00:00,25.1,25.12,25.09,25.09,120692.0,19.7225,19.7382,19.7147,19.7147,120692.0
2015-12-01 11:10:00,25.08,25.09,25.06,25.07,85856.0,19.7068,19.7147,19.6911,19.6989,85856.0
2015-12-01 11:20:00,25.07,25.1,25.03,25.04,104004.0,19.6989,19.7225,19.6675,19.6754,104004.0
2015-12-01 11:30:00,25.03,25.04,24.98,24.99,75484.0,19.6675,19.6754,19.6282,19.6361,75484.0
2015-12-01 11:40:00,24.98,25.02,24.96,25.0,177376.0,19.6282,19.6597,19.6125,19.6439,177376.0
2015-12-01 11:50:00,25.0,25.01,24.99,25.01,157200.0,19.6439,19.6518,19.6361,19.6518,157200.0
2015-12-01 12:00:00,25.0,25.02,24.98,25.0,76996.0,19.6439,19.6597,19.6282,19.6439,76996.0
2015-12-01 12:10:00,25.0,25.03,24.99,25.0,93940.0,19.6439,19.6675,19.6361,19.6439,93940.0
2015-12-01 12:20:00,25.0,25.03,25.0,25.0,34972.0,19.6439,19.6675,19.6439,19.6439,34972.0
2015-12-01 12:30:00,25.0,25.02,24.99,25.02,86436.0,19.6439,19.6597,19.6361,19.6597,86436.0
2015-12-01 12:40:00,25.01,25.02,25.01,25.02,51580.0,19.6518,19.6597,19.6518,19.6597,51580.0
2015-12-01 12:50:00,25.02,25.03,25.0,25.03,76816.0,19.6597,19.6675,19.6439,19.6675,76816.0
2015-12-01 13:00:00,25.02,25.02,25.0,25.0,52072.0,19.6597,19.6597,19.6439,19.6439,52072.0
2015-12-01 13:10:00,25.0,25.02,24.99,25.0,73388.0,19.6439,19.6597,19.6361,19.6439,73388.0
2015-12-01 13:20:00,25.0,25.0,24.96,24.96,88556.0,19.6439,19.6439,19.6125,19.6125,88556.0
2015-12-01 13:30:00,24.96,24.98,24.94,24.95,102588.0,19.6125,19.6282,19.5968,19.6047,102588.0
2015-12-01 13:40:00,24.95,24.96,24.93,24.94,45424.0,19.6047,19.6125,19.5889,19.5968,45424.0
2015-12-01 13:50:00,24.94,24.97,24.93,24.93,151888.0,19.5968,19.6204,19.5889,19.5889,151888.0
2015-12-01 14:00:00,24.93,24.94,24.91,24.91,52920.0,19.5889,19.5968,19.5732,19.5732,52920.0
2015-12-01 14:10:00,24.92,24.95,24.91,24.93,66540.0,19.5811,19.6047,19.5732,19.5889,66540.0
2015-12-01 14:20:00,24.93,24.96,24.93,24.95,54936.0,19.5889,19.6125,19.5889,19.6047,54936.0
2015-12-01 14:30:00,24.95,24.96,24.94,24.94,100984.0,19.6047,19.6125,19.5968,19.5968,100984.0
2015-12-01 14:40:00,24.94,25.0,24.94,25.0,218028.0,19.5968,19.6439,19.5968,19.6439,218028.0
2015-12-01 14:50:00,25.0,25.0,24.96,24.96,80080.0,19.6439,19.6439,19.6125,19.6125,80080.0
2015-12-01 15:00:00,24.96,24.98,24.95,24.97,122064.0,19.6125,19.6282,19.6047,19.6204,122064.0
2015-12-01 15:10:00,24.97,25.02,24.97,25.02,115168.0,19.6204,19.6597,19.6204,19.6597,115168.0
2015-12-01 15:20:00,25.01,25.04,25.0,25.03,122924.0,19.6518,19.6754,19.6439,19.6675,122924.0
2015-12-01 15:30:00,25.04,25.08,25.03,25.08,112784.0,19.6754,19.7068,19.6675,19.7068,112784.0
2015-12-01 15:40:00,25.08,25.13,25.08,25.12,379720.0,19.7068,19.7461,19.7068,19.7382,379720.0
2015-12-01 15:50:00,25.12,25.18,25.11,25.14,902148.0,19.7382,19.7854,19.7304,19.754,902148.0
2015-12-02 09:30:00,25.06,25.11,25.02,25.09,115792.0,19.6911,19.7304,19.6597,19.7147,115792.0
2015-12-02 09:40:00,25.09,25.1,25.02,25.03,87240.0,19.7147,19.7225,19.6597,19.6675,87240.0
2015-12-02 09:50:00,25.05,25.05,25.0,25.02,38588.0,19.6832,19.6832,19.6439,19.6597,38588.0
2015-12-02 10:00:00,25.03,25.04,24.93,24.93,74732.0,19.6675,19.6754,19.5889,19.5889,74732.0
2015-12-02 10:10:00,24.93,24.94,24.89,24.9,70672.0,19.5889,19.5968,19.5575,19.5654,70672.0
2015-12-02 10:20:00,24.9,24.9,24.83,24.83,116436.0,19.5654,19.5654,19.5104,19.5104,116436.0
2015-12-02 10:30:00,24.83,24.87,24.83,24.86,87120.0,19.5104,19.5418,19.5104,19.5339,87120.0
2015-12-02 10:40:00,24.86,24.87,24.83,24.83,159604.0,19.5339,19.5418,19.5104,19.5104,159604.0
2015-12-02 10:50:00,24.83,24.86,24.79,24.85,245832.0,19.5104,19.5339,19.4789,19.5261,245832.0
2015-12-02 11:00:00,24.85,24.86,24.83,24.85,123464.0,19.5261,19.5339,19.5104,19.5261,123464.0
2015-12-02 11:10:00,24.85,24.87,24.85,24.86,74568.0,19.5261,19.5418,19.5261,19.5339,74568.0
2015-12-02 11:20:00,24.86,24.86,24.8,24.81,117400.0,19.5339,19.5339,19.4868,19.4947,117400.0
2015-12-02 11:30:00,24.81,24.84,24.8,24.83,94520.0,19.4947,19.5182,19.4868,19.5104,94520.0
2015-12-02 11:40:00,24.83,24.85,24.81,24.85,119912.0,19.5104,19.5261,19.4947,19.5261,119912.0
2015-12-02 11:50:00,24.85,24.86,24.81,24.81,87976.0,19.5261,19.5339,19.4947,19.4947,87976.0
2015-12-02 12:00:00,24.8,24.8,24.78,24.78,143912.0,19.4868,19.4868,19.4711,19.4711,143912.0
2015-12-02 12:10:00,24.78,24.78,24.72,24.72,131100.0,19.4711,19.4711,19.4239,19.4239,131100.0
2015-12-02 12:20:00,24.72,24.79,24.72,24.79,93920.0,19.4239,19.4789,19.4239,19.4789,93920.0
2015-12-02 12:30:00,24.78,24.82,24.78,24.81,81524.0,19.4711,19.5025,19.4711,19.4947,81524.0
2015-12-02 12:40:00,24.81,24.81,24.78,24.79,81440.0,19.4947,19.4947,19.4711,19.4789,81440.0
2015-12-02 12:50:00,24.79,24.79,24.73,24.73,89040.0,19.4789,19.4789,19.4318,19.4318,89040.0
2015-12-02 13:00:00,24.73,24.74,24.7,24.71,98192.0,19.4318,19.4396,19.4082,19.4161,98192.0
2015-12-02 13:10:00,24.71,24.72,24.69,24.69,86408.0,19.4161,19.4239,19.4004,19.4004,86408.0
2015-12-02 13:20:00,24.69,24.7,24.66,24.7,130932.0,19.4004,19.4082,19.3768,19.4082,130932.0
2015-12-02 13:30:00,24.71,24.73,24.68,24.69,229040.0,19.4161,19.4318,19.3925,19.4004,229040.0
2015-12-02 13:40:00,24.7,24.7,24.66,24.69,78460.0,19.4082,19.4082,19.3768,19.4004,78460.0
2015-12-02 13:50:00,24.69,24.7,24.67,24.68,181680.0,19.4004,19.4082,19.3846,19.3925,181680.0
2015-12-02 14:00:00,24.68,24.68,24.64,24.64,115804.0,19.3925,19.3925,19.3611,19.3611,115804.0
2015-12-02 14:10:00,24.64,24.64,24.61,24.62,131704.0,19.3611,19.3611,19.3375,19.3454,131704.0
2015-12-02 14:20:00,24.62,24.64,24.59,24.59,134792.0,19.3454,19.3611,19.3218,19.3218,134792.0
2015-12-02 14:30:00,24.58,24.6,24.57,24.58,111688.0,19.3139,19.3296,19.3061,19.3139,111688.0
2015-12-02 14:40:00,24.58,24.58,24.53,24.56,800192.0,19.3139,19.3139,19.2746,19.2982,800192.0
2015-12-02 14:50:00,24.55,24.57,24.54,24.55,522684.0,19.2904,19.3061,19.2825,19.2904,522684.0
2015-12-02 15:00:00,24.55,24.56,24.5,24.5,456360.0,19.2904,19.2982,19.2511,19.2511,456360.0
2015-12-02 15:10:00,24.5,24.55,24.5,24.55,411948.0,19.2511,19.2904,19.2511,19.2904,411948.0
2015-12-02 15:20:00,24.55,24.55,24.51,24.51,472232.0,19.2904,19.2904,19.2589,19.2589,472232.0
2015-12-02 15:30:00,24.51,24.56,24.51,24.55,581728.0,19.2589,19.2982,19.2589,19.2904,581728.0
2015-12-02 15:40:00,24.55,24.58,24.5,24.51,606364.0,19.2904,19.3139,19.2511,19.2589,606364.0
2015-12-02 15:50:00,24.51,24.53,24.48,24.5,857628.0,19.2589,19.2746,19.2354,19.2511,857628.0
2015-12-03 09:30:00,24.37,24.5,24.19,24.28,317848.0,19.1489,19.2511,19.0075,19.0782,317848.0
2015-12-03 09:40:00,24.27,24.39,24.27,24.35,109472.0,19.0703,19.1646,19.0703,19.1332,109472.0
2015-12-03 09:50:00,24.34,24.36,24.28,24.28,93180.0,19.1253,19.1411,19.0782,19.0782,93180.0
2015-12-03 10:00:00,24.28,24.32,24.25,24.3,125156.0,19.0782,19.1096,19.0546,19.0939,125156.0
2015-12-03 10:10:00,24.31,24.31,24.19,24.2,306664.0,19.1018,19.1018,19.0075,19.0153,306664.0
2015-12-03 10:20:00,24.2,24.2,24.12,24.14,320532.0,19.0153,19.0153,18.9525,18.9682,320532.0
2015-12-03 10:30:00,24.14,24.14,24.06,24.1,398684.0,18.9682,18.9682,18.9053,18.9368,398684.0
2015-12-03 10:40:00,24.1,24.21,24.1,24.19,122436.0,18.9368,19.0232,18.9368,19.0075,122436.0
2015-12-03 10:50:00,24.19,24.28,24.17,24.26,342488.0,19.0075,19.0782,18.9918,19.0625,342488.0
2015-12-03 11:00:00,24.25,24.27,24.21,24.22,159988.0,19.0546,19.0703,19.0232,19.0311,159988.0
2015-12-03 11:10:00,24.22,24.24,24.2,24.21,156188.0,19.0311,19.0468,19.0153,19.0232,156188.0
2015-12-03 11:20:00,24.21,24.23,24.18,24.2,122500.0,19.0232,19.0389,18.9996,19.0153,122500.0
2015-12-03 11:30:00,24.2,24.2,24.14,24.16,261888.0,19.0153,19.0153,18.9682,18.9839,261888.0
2015-12-03 11:40:00,24.17,24.19,24.11,24.11,186388.0,18.9918,19.0075,18.9446,18.9446,186388.0
2015-12-03 11:50:00,24.11,24.14,24.11,24.13,139668.0,18.9446,18.9682,18.9446,18.9603,139668.0
2015-12-03 12:00:00,24.13,24.15,24.11,24.11,190368.0,18.9603,18.9761,18.9446,18.9446,190368.0
2015-12-03 12:10:00,24.11,24.12,24.06,24.07,161160.0,18.9446,18.9525,18.9053,18.9132,161160.0
2015-12-03 12:20:00,24.07,24.08,24.05,24.08,282296.0,18.9132,18.921,18.8975,18.921,282296.0
2015-12-03 12:30:00,24.08,24.08,24.05,24.07,150676.0,18.921,18.921,18.8975,18.9132,150676.0
2015-12-03 12:40:00,24.07,24.09,24.05,24.09,140952.0,18.9132,18.9289,18.8975,18.9289,140952.0
2015-12-03 12:50:00,24.1,24.11,24.09,24.11,183852.0,18.9368,18.9446,18.9289,18.9446,183852.0
2015-12-03 13:00:00,24.1,24.13,24.09,24.12,156020.0,18.9368,18.9603,18.9289,18.9525,156020.0
2015-12-03 13:10:00,24.12,24.12,24.09,24.1,134836.0,18.9525,18.9525,18.9289,18.9368,134836.0
2015-12-03 13:20:00,24.1,24.2,24.1,24.2,130300.0,18.9368,19.0153,18.9368,19.0153,130300.0
2015-12-03 13:30:00,24.2,24.22,24.18,24.21,181404.0,19.0153,19.0311,18.9996,19.0232,181404.0
2015-12-03 13:40:00,24.21,24.24,24.17,24.18,106608.0,19.0232,19.0468,18.9918,18.9996,106608.0
2015-12-03 13:50:00,24.18,24.19,24.13,24.16,97700.0,18.9996,19.0075,18.9603,18.9839,97700.0
2015-12-03 14:00:00,24.17,24.19,24.13,24.18,229684.0,18.9918,19.0075,18.9603,18.9996,229684.0
2015-12-03 14:10:00,24.18,24.2,24.17,24.17,190816.0,18.9996,19.0153,18.9918,18.9918,190816.0
2015-12-03 14:20:00,24.17,24.17,24.13,24.14,188280.0,18.9918,18.9918,18.9603,18.9682,188280.0
2015-12-03 14:30:00,24.14,24.16,24.11,24.15,173124.0,18.9682,18.9839,18.9446,18.9761,173124.0
2015-12-03 14:40:00,24.15,24.15,24.11,24.14,185452.0,18.9761,18.9761,18.9446,18.9682,185452.0
2015-12-03 14:50:00,24.15,24.16,24.11,24.13,137032.0,18.9761,18.9839,18.9446,18.9603,137032.0
2015-12-03 15:00:00,24.13,24.15,24.11,24.11,240448.0,18.9603,18.9761,18.9446,18.9446,240448.0
2015-12-03 15:10:00,24.11,24.11,24.08,24.1,322968.0,18.9446,18.9446,18.921,18.9368,322968.0
2015-12-03 15:20:00,24.09,24.15,24.09,24.1,165376.0,18.9289,18.9761,18.9289,18.9368,165376.0
2015-12-03 15:30:00,24.1,24.11,24.07,24.09,297084.0,18.9368,18.9446,18.9132,18.9289,297084.0
2015-12-03 15:40:00,24.09,24.1,24.07,24.1,348332.0,18.9289,18.9368,18.9132,18.9368,348332.0
2015-12-03 15:50:00,24.1,24.13,24.08,24.11,873856.0,18.9368,18.9603,18.921,18.9446,873856.0
2015-12-04 09:30:00,24.24,24.45,24.1,24.39,213656.0,19.0468,19.2118,18.9368,19.1646,213656.0
2015-12-04 09:40:00,24.39,24.5,24.36,24.47,376948.0,19.1646,19.2511,19.1411,19.2275,376948.0
2015-12-04 09:50:00,24.47,24.49,24.45,24.47,152436.0,19.2275,19.2432,19.2118,19.2275,152436.0
2015-12-04 10:00:00,24.47,24.48,24.42,24.44,179304.0,19.2275,19.2354,19.1882,19.2039,179304.0
2015-12-04 10:10:00,24.44,24.52,24.44,24.5,233528.0,19.2039,19.2668,19.2039,19.2511,233528.0
2015-12-04 10:20:00,24.5,24.55,24.5,24.53,123720.0,19.2511,19.2904,19.2511,19.2746,123720.0
2015-12-04 10:30:00,24.52,24.56,24.52,24.54,281348.0,19.2668,19.2982,19.2668,19.2825,281348.0
2015-12-04 10:40:00,24.54,24.55,24.5,24.55,173188.0,19.2825,19.2904,19.2511,19.2904,173188.0
2015-12-04 10:50:00,24.55,24.58,24.54,24.57,169960.0,19.2904,19.3139,19.2825,19.3061,169960.0
2015-12-04 11:00:00,24.57,24.58,24.5,24.5,183492.0,19.3061,19.3139,19.2511,19.2511,183492.0
2015-12-04 11:10:00,24.5,24.53,24.48,24.51,360392.0,19.2511,19.2746,19.2354,19.2589,360392.0
2015-12-04 11:20:00,24.51,24.51,24.41,24.42,95204.0,19.2589,19.2589,19.1803,19.1882,95204.0
2015-12-04 11:30:00,24.42,24.49,24.42,24.47,182056.0,19.1882,19.2432,19.1882,19.2275,182056.0
2015-12-04 11:40:00,24.47,24.48,24.43,24.43,169276.0,19.2275,19.2354,19.1961,19.1961,169276.0
2015-12-04 11:50:00,24.43,24.45,24.42,24.42,128916.0,19.1961,19.2118,19.1882,19.1882,128916.0
2015-12-04 12:00:00,24.42,24.43,24.39,24.41,122528.0,19.1882,19.1961,19.1646,19.1803,122528.0
2015-12-04 12:10:00,24.41,24.42,24.37,24.39,181336.0,19.1803,19.1882,19.1489,19.1646,181336.0
2015-12-04 12:20:00,24.39,24.41,24.38,24.38,160540.0,19.1646,19.1803,19.1568,19.1568,160540.0
2015-12-04 12:30:00,24.38,24.43,24.38,24.41,211584.0,19.1568,19.1961,19.1568,19.1803,211584.0
2015-12-04 12:40:00,24.41,24.46,24.41,24.45,291092.0,19.1803,19.2196,19.1803,19.2118,291092.0
2015-12-04 12:50:00,24.45,24.48,24.43,24.47,301836.0,19.2118,19.2354,19.1961,19.2275,301836.0
2015-12-04 13:00:00,24.47,24.49,24.46,24.49,185196.0,19.2275,19.2432,19.2196,19.2432,185196.0
2015-12-04 13:10:00,24.48,24.52,24.48,24.52,158292.0,19.2354,19.2668,19.2354,19.2668,158292.0
2015-12-04 13:20:00,24.52,24.54,24.5,24.54,152908.0,19.2668,19.2825,19.2511,19.2825,152908.0
2015-12-04 13:30:00,24.54,24.56,24.52,24.55,234160.0,19.2825,19.2982,19.2668,19.2904,234160.0
2015-12-04 13:40:00,24.54,24.56,24.53,24.53,170972.0,19.2825,19.2982,19.2746,19.2746,170972.0
2015-12-04 13:50:00,24.54,24.54,24.51,24.51,108884.0,19.2825,19.2825,19.2589,19.2589,108884.0
2015-12-04 14:00:00,24.52,24.53,24.5,24.53,195132.0,19.2668,19.2746,19.2511,19.2746,195132.0
2015-12-04 14:10:00,24.52,24.52,24.5,24.5,187368.0,19.2668,19.2668,19.2511,19.2511,187368.0
2015-12-04 14:20:00,24.5,24.52,24.5,24.51,309496.0,19.2511,19.2668,19.2511,19.2589,309496.0
2015-12-04 14:30:00,24.51,24.52,24.5,24.51,168188.0,19.2589,19.2668,19.2511,19.2589,168188.0
2015-12-04 14:40:00,24.52,24.52,24.49,24.51,219096.0,19.2668,19.2668,19.2432,19.2589,219096.0
2015-12-04 14:50:00,24.51,24.51,24.5,24.5,184820.0,19.2589,19.2589,19.2511,19.2511,184820.0
2015-12-04 15:00:00,24.5,24.56,24.5,24.55,465476.0,19.2511,19.2982,19.2511,19.2904,465476.0
2015-12-04 15:10:00,24.55,24.56,24.51,24.53,502000.0,19.2904,19.2982,19.2589,19.2746,502000.0
2015-12-04 15:20:00,24.52,24.53,24.5,24.51,322472.0,19.2668,19.2746,19.2511,19.2589,322472.0
2015-12-04 15:30:00,24.51,24.52,24.48,24.51,327812.0,19.2589,19.2668,19.2354,19.2589,327812.0
2015-12-04 15:40:00,24.51,24.55,24.5,24.54,701180.0,19.2589,19.2904,19.2511,19.2825,701180.0
2015-12-04 15:50:00,24.54,24.55,24.51,24.53,1635108.0,19.2825,19.2904,19.2589,19.2746,1635108.0
2015-12-07 09:30:00,24.5,24.61,24.5,24.6,196000.0,19.2511,19.3375,19.2511,19.3296,196000.0
2015-12-07 09:40:00,24.6,24.68,24.57,24.62,134644.0,19.3296,19.3925,19.3061,19.3454,134644.0
2015-12-07 09:50:00,24.62,24.63,24.53,24.56,122288.0,19.3454,19.3532,19.2746,19.2982,122288.0
2015-12-07 10:00:00,24.56,24.58,24.5,24.52,197748.0,19.2982,19.3139,19.2511,19.2668,197748.0
2015-12-07 10:10:00,24.52,24.53,24.47,24.5,124600.0,19.2668,19.2746,19.2275,19.2511,124600.0
2015-12-07 10:20:00,24.5,24.52,24.47,24.51,89920.0,19.2511,19.2668,19.2275,19.2589,89920.0
2015-12-07 10:30:00,24.52,24.52,24.47,24.47,106856.0,19.2668,19.2668,19.2275,19.2275,106856.0
2015-12-07 10:40:00,24.47,24.48,24.43,24.45,138720.0,19.2275,19.2354,19.1961,19.2118,138720.0
2015-12-07 10:50:00,24.45,24.5,24.45,24.47,148796.0,19.2118,19.2511,19.2118,19.2275,148796.0
2015-12-07 11:00:00,24.47,24.51,24.45,24.5,167012.0,19.2275,19.2589,19.2118,19.2511,167012.0
2015-12-07 11:10:00,24.5,24.5,24.44,24.44,352656.0,19.2511,19.2511,19.2039,19.2039,352656.0
2015-12-07 11:20:00,24.43,24.49,24.43,24.48,121624.0,19.1961,19.2432,19.1961,19.2354,121624.0
2015-12-07 11:30:00,24.48,24.5,24.45,24.47,97376.0,19.2354,19.2511,19.2118,19.2275,97376.0
2015-12-07 11:40:00,24.47,24.52,24.47,24.52,78084.0,19.2275,19.2668,19.2275,19.2668,78084.0
2015-12-07 11:50:00,24.52,24.56,24.52,24.55,66992.0,19.2668,19.2982,19.2668,19.2904,66992.0
2015-12-07 12:00:00,24.54,24.55,24.5,24.51,95544.0,19.2825,19.2904,19.2511,19.2589,95544.0
2015-12-07 12:10:00,24.51,24.54,24.51,24.52,152476.0,19.2589,19.2825,19.2589,19.2668,152476.0
2015-12-07 12:20:00,24.52,24.53,24.51,24.53,173632.0,19.2668,19.2746,19.2589,19.2746,173632.0
2015-12-07 12:30:00,24.52,24.52,24.49,24.5,143112.0,19.2668,19.2668,19.2432,19.2511,143112.0
2015-12-07 12:40:00,24.5,24.54,24.5,24.52,357060.0,19.2511,19.2825,19.2511,19.2668,357060.0
2015-12-07 12:50:00,24.52,24.53,24.49,24.53,145788.0,19.2668,19.2746,19.2432,19.2746,145788.0
2015-12-07 13:00:00,24.53,24.53,24.51,24.52,354620.0,19.2746,19.2746,19.2589,19.2668,354620.0
2015-12-07 13:10:00,24.52,24.54,24.49,24.52,148948.0,19.2668,19.2825,19.2432,19.2668,148948.0
2015-12-07 13:20:00,24.52,24.54,24.51,24.53,115208.0,19.2668,19.2825,19.2589,19.2746,115208.0
2015-12-07 13:30:00,24.53,24.55,24.51,24.53,173588.0,19.2746,19.2904,19.2589,19.2746,173588.0
2015-12-07 13:40:00,24.53,24.53,24.5,24.52,106488.0,19.2746,19.2746,19.2511,19.2668,106488.0
2015-12-07 13:50:00,24.52,24.53,24.5,24.53,158308.0,19.2668,19.2746,19.2511,19.2746,158308.0
2015-12-07 14:00:00,24.52,24.57,24.5,24.56,290432.0,19.2668,19.3061,19.2511,19.2982,290432.0
2015-12-07 14:10:00,24.56,24.59,24.56,24.57,122788.0,19.2982,19.3218,19.2982,19.3061,122788.0
2015-12-07 14:20:00,24.57,24.58,24.53,24.57,170688.0,19.3061,19.3139,19.2746,19.3061,170688.0
2015-12-07 14:30:00,24.57,24.58,24.54,24.56,167852.0,19.3061,19.3139,19.2825,19.2982,167852.0
2015-12-07 14:40:00,24.57,24.58,24.53,24.57,165540.0,19.3061,19.3139,19.2746,19.3061,165540.0
2015-12-07 14:50:00,24.57,24.59,24.56,24.57,152520.0,19.3061,19.3218,19.2982,19.3061,152520.0
2015-12-07 15:00:00,24.58,24.58,24.54,24.55,196496.0,19.3139,19.3139,19.2825,19.2904,196496.0
2015-12-07 15:10:00,24.55,24.59,24.53,24.59,247180.0,19.2904,19.3218,19.2746,19.3218,247180.0
2015-12-07 15:20:00,24.59,24.61,24.57,24.59,269568.0,19.3218,19.3375,19.3061,19.3218,269568.0
2015-12-07 15:30:00,24.59,24.6,24.57,24.59,331464.0,19.3218,19.3296,19.3061,19.3218,331464.0
2015-12-07 15:40:00,24.59,24.65,24.59,24.65,500716.0,19.3218,19.3689,19.3218,19.3689,500716.0
2015-12-07 15:50:00,24.65,24.66,24.63,24.65,816084.0,19.3689,19.3768,19.3532,19.3689,816084.0
2015-12-08 09:30:00,24.59,24.67,24.53,24.65,164016.0,19.3218,19.3846,19.2746,19.3689,164016.0
2015-12-08 09:40:00,24.65,24.65,24.55,24.64,175380.0,19.3689,19.3689,19.2904,19.3611,175380.0
2015-12-08 09:50:00,24.63,24.67,24.6,24.66,270944.0,19.3532,19.3846,19.3296,19.3768,270944.0
2015-12-08 10:00:00,24.66,24.7,24.6,24.61,249492.0,19.3768,19.4082,19.3296,19.3375,249492.0
2015-12-08 10:10:00,24.61,24.63,24.58,24.58,99452.0,19.3375,19.3532,19.3139,19.3139,99452.0
2015-12-08 10:20:00,24.58,24.58,24.52,24.54,115992.0,19.3139,19.3139,19.2668,19.2825,115992.0
2015-12-08 10:30:00,24.54,24.57,24.52,24.56,93276.0,19.2825,19.3061,19.2668,19.2982,93276.0
2015-12-08 10:40:00,24.56,24.65,24.56,24.64,162868.0,19.2982,19.3689,19.2982,19.3611,162868.0
2015-12-08 10:50:00,24.64,24.72,24.62,24.72,301132.0,19.3611,19.4239,19.3454,19.4239,301132.0
2015-12-08 11:00:00,24.72,24.81,24.72,24.77,182832.0,19.4239,19.4947,19.4239,19.4632,182832.0
2015-12-08 11:10:00,24.77,24.78,24.73,24.78,229856.0,19.4632,19.4711,19.4318,19.4711,229856.0
2015-12-08 11:20:00,24.79,24.82,24.77,24.77,94708.0,19.4789,19.5025,19.4632,19.4632,94708.0
2015-12-08 11:30:00,24.77,24.78,24.72,24.72,88292.0,19.4632,19.4711,19.4239,19.4239,88292.0
2015-12-08 11:40:00,24.72,24.73,24.68,24.71,99584.0,19.4239,19.4318,19.3925,19.4161,99584.0
2015-12-08 11:50:00,24.71,24.78,24.68,24.77,219596.0,19.4161,19.4711,19.3925,19.4632,219596.0
2015-12-08 12:00:00,24.76,24.78,24.71,24.74,154784.0,19.4554,19.4711,19.4161,19.4396,154784.0
2015-12-08 12:10:00,24.74,24.74,24.69,24.72,196972.0,19.4396,19.4396,19.4004,19.4239,196972.0
2015-12-08 12:20:00,24.72,24.72,24.68,24.69,195672.0,19.4239,19.4239,19.3925,19.4004,195672.0
2015-12-08 12:30:00,24.69,24.7,24.67,24.69,207072.0,19.4004,19.4082,19.3846,19.4004,207072.0
2015-12-08 12:40:00,24.69,24.74,24.68,24.72,178080.0,19.4004,19.4396,19.3925,19.4239,178080.0
2015-12-08 12:50:00,24.72,24.72,24.68,24.7,186344.0,19.4239,19.4239,19.3925,19.4082,186344.0
2015-12-08 13:00:00,24.7,24.71,24.68,24.69,151644.0,19.4082,19.4161,19.3925,19.4004,151644.0
2015-12-08 13:10:00,24.69,24.74,24.68,24.72,214760.0,19.4004,19.4396,19.3925,19.4239,214760.0
2015-12-08 13:20:00,24.72,24.72,24.7,24.7,177136.0,19.4239,19.4239,19.4082,19.4082,177136.0
2015-12-08 13:30:00,24.7,24.74,24.7,24.72,274984.0,19.4082,19.4396,19.4082,19.4239,274984.0
2015-12-08 13:40:00,24.72,24.74,24.71,24.73,174528.0,19.4239,19.4396,19.4161,19.4318,174528.0
2015-12-08 13:50:00,24.73,24.74,24.71,24.74,171460.0,19.4318,19.4396,19.4161,19.4396,171460.0
2015-12-08 14:00:00,24.74,24.83,24.74,24.83,203912.0,19.4396,19.5104,19.4396,19.5104,203912.0
2015-12-08 14:10:00,24.83,24.84,24.81,24.82,228732.0,19.5104,19.5182,19.4947,19.5025,228732.0
2015-12-08 14:20:00,24.81,24.83,24.8,24.81,219600.0,19.4947,19.5104,19.4868,19.4947,219600.0
2015-12-08 14:30:00,24.81,24.85,24.8,24.84,246616.0,19.4947,19.5261,19.4868,19.5182,246616.0
2015-12-08 14:40:00,24.84,24.84,24.82,24.82,251448.0,19.5182,19.5182,19.5025,19.5025,251448.0
2015-12-08 14:50:00,24.82,24.85,24.8,24.8,322868.0,19.5025,19.5261,19.4868,19.4868,322868.0
2015-12-08 15:00:00,24.8,24.81,24.76,24.81,249328.0,19.4868,19.4947,19.4554,19.4947,249328.0
2015-12-08 15:10:00,24.81,24.82,24.75,24.75,247696.0,19.4947,19.5025,19.4475,19.4475,247696.0
2015-12-08 15:20:00,24.75,24.79,24.74,24.79,266972.0,19.4475,19.4789,19.4396,19.4789,266972.0
2015-12-08 15:30:00,24.79,24.85,24.78,24.82,441720.0,19.4789,19.5261,19.4711,19.5025,441720.0
2015-12-08 15:40:00,24.82,24.86,24.8,24.86,506760.0,19.5025,19.5339,19.4868,19.5339,506760.0
2015-12-08 15:50:00,24.86,24.87,24.82,24.83,783620.0,19.5339,19.5418,19.5025,19.5104,783620.0
2015-12-09 09:30:00,24.7,24.78,24.57,24.73,202440.0,19.4082,19.4711,19.3061,19.4318,202440.0
2015-12-09 09:40:00,24.75,24.78,24.68,24.69,201496.0,19.4475,19.4711,19.3925,19.4004,201496.0
2015-12-09 09:50:00,24.7,24.77,24.69,24.7,181996.0,19.4082,19.4632,19.4004,19.4082,181996.0
2015-12-09 10:00:00,24.71,24.76,24.7,24.75,201324.0,19.4161,19.4554,19.4082,19.4475,201324.0
2015-12-09 10:10:00,24.75,24.83,24.75,24.81,327576.0,19.4475,19.5104,19.4475,19.4947,327576.0
2015-12-09 10:20:00,24.81,24.83,24.78,24.81,229568.0,19.4947,19.5104,19.4711,19.4947,229568.0
2015-12-09 10:30:00,24.81,24.91,24.81,24.91,163508.0,19.4947,19.5732,19.4947,19.5732,163508.0
2015-12-09 10:40:00,24.92,24.95,24.9,24.9,136248.0,19.5811,19.6047,19.5654,19.5654,136248.0
2015-12-09 10:50:00,24.91,24.93,24.88,24.93,125420.0,19.5732,19.5889,19.5497,19.5889,125420.0
2015-12-09 11:00:00,24.93,24.94,24.9,24.92,99440.0,19.5889,19.5968,19.5654,19.5811,99440.0
2015-12-09 11:10:00,24.92,24.94,24.87,24.88,137200.0,19.5811,19.5968,19.5418,19.5497,137200.0
2015-12-09 11:20:00,24.87,24.88,24.83,24.84,106580.0,19.5418,19.5497,19.5104,19.5182,106580.0
2015-12-09 11:30:00,24.85,24.89,24.84,24.87,100816.0,19.5261,19.5575,19.5182,19.5418,100816.0
2015-12-09 11:40:00,24.87,24.89,24.77,24.78,101004.0,19.5418,19.5575,19.4632,19.4711,101004.0
2015-12-09 11:50:00,24.78,24.79,24.73,24.75,77160.0,19.4711,19.4789,19.4318,19.4475,77160.0
2015-12-09 12:00:00,24.75,24.81,24.75,24.8,116540.0,19.4475,19.4947,19.4475,19.4868,116540.0
2015-12-09 12:10:00,24.79,24.82,24.77,24.78,82792.0,19.4789,19.5025,19.4632,19.4711,82792.0
2015-12-09 12:20:00,24.78,24.78,24.66,24.68,96572.0,19.4711,19.4711,19.3768,19.3925,96572.0
2015-12-09 12:30:00,24.67,24.68,24.6,24.6,128328.0,19.3846,19.3925,19.3296,19.3296,128328.0
2015-12-09 12:40:00,24.61,24.61,24.55,24.6,119784.0,19.3375,19.3375,19.2904,19.3296,119784.0
2015-12-09 12:50:00,24.6,24.6,24.55,24.58,78752.0,19.3296,19.3296,19.2904,19.3139,78752.0
2015-12-09 13:00:00,24.58,24.61,24.5,24.59,263492.0,19.3139,19.3375,19.2511,19.3218,263492.0
2015-12-09 13:10:00,24.58,24.68,24.57,24.66,281792.0,19.3139,19.3925,19.3061,19.3768,281792.0
2015-12-09 13:20:00,24.66,24.7,24.63,24.65,271280.0,19.3768,19.4082,19.3532,19.3689,271280.0
2015-12-09 13:30:00,24.66,24.68,24.63,24.67,268652.0,19.3768,19.3925,19.3532,19.3846,268652.0
2015-12-09 13:40:00,24.67,24.69,24.62,24.66,229332.0,19.3846,19.4004,19.3454,19.3768,229332.0
2015-12-09 13:50:00,24.66,24.67,24.63,24.63,262480.0,19.3768,19.3846,19.3532,19.3532,262480.0
2015-12-09 14:00:00,24.63,24.65,24.57,24.59,206404.0,19.3532,19.3689,19.3061,19.3218,206404.0
2015-12-09 14:10:00,24.59,24.7,24.59,24.67,308852.0,19.3218,19.4082,19.3218,19.3846,308852.0
2015-12-09 14:20:00,24.67,24.67,24.62,24.64,270608.0,19.3846,19.3846,19.3454,19.3611,270608.0
2015-12-09 14:30:00,24.65,24.72,24.64,24.72,263540.0,19.3689,19.4239,19.3611,19.4239,263540.0
2015-12-09 14:40:00,24.72,24.72,24.68,24.7,255140.0,19.4239,19.4239,19.3925,19.4082,255140.0
2015-12-09 14:50:00,24.71,24.71,24.67,24.67,263124.0,19.4161,19.4161,19.3846,19.3846,263124.0
2015-12-09 15:00:00,24.67,24.71,24.66,24.69,290356.0,19.3846,19.4161,19.3768,19.4004,290356.0
2015-12-09 15:10:00,24.7,24.72,24.68,24.68,299476.0,19.4082,19.4239,19.3925,19.3925,299476.0
2015-12-09 15:20:00,24.68,24.75,24.68,24.73,281688.0,19.3925,19.4475,19.3925,19.4318,281688.0
2015-12-09 15:30:00,24.73,24.79,24.73,24.75,307904.0,19.4318,19.4789,19.4318,19.4475,307904.0
2015-12-09 15:40:00,24.75,24.77,24.68,24.68,452232.0,19.4475,19.4632,19.3925,19.3925,452232.0
2015-12-09 15:50:00,24.69,24.7,24.67,24.69,519040.0,19.4004,19.4082,19.3846,19.4004,519040.0
2015-12-10 09:30:00,24.75,24.75,24.59,24.63,195856.0,19.4475,19.4475,19.3218,19.3532,195856.0
2015-12-10 09:40:00,24.65,24.68,24.6,24.61,101184.0,19.3689,19.3925,19.3296,19.3375,101184.0
2015-12-10 09:50:00,24.61,24.63,24.49,24.5,141128.0,19.3375,19.3532,19.2432,19.2511,141128.0
2015-12-10 10:00:00,24.5,24.54,24.49,24.5,118252.0,19.2511,19.2825,19.2432,19.2511,118252.0
2015-12-10 10:10:00,24.51,24.58,24.51,24.57,111780.0,19.2589,19.3139,19.2589,19.3061,111780.0
2015-12-10 10:20:00,24.57,24.59,24.55,24.59,156780.0,19.3061,19.3218,19.2904,19.3218,156780.0
2015-12-10 10:30:00,24.59,24.66,24.59,24.66,97904.0,19.3218,19.3768,19.3218,19.3768,97904.0
2015-12-10 10:40:00,24.66,24.69,24.62,24.63,95932.0,19.3768,19.4004,19.3454,19.3532,95932.0
2015-12-10 10:50:00,24.62,24.62,24.55,24.57,59316.0,19.3454,19.3454,19.2904,19.3061,59316.0
2015-12-10 11:00:00,24.57,24.58,24.52,24.52,89936.0,19.3061,19.3139,19.2668,19.2668,89936.0
2015-12-10 11:10:00,24.52,24.53,24.5,24.5,139208.0,19.2668,19.2746,19.2511,19.2511,139208.0
2015-12-10 11:20:00,24.5,24.51,24.47,24.49,59288.0,19.2511,19.2589,19.2275,19.2432,59288.0
2015-12-10 11:30:00,24.48,24.52,24.48,24.5,91048.0,19.2354,19.2668,19.2354,19.2511,91048.0
2015-12-10 11:40:00,24.5,24.53,24.48,24.5,92660.0,19.2511,19.2746,19.2354,19.2511,92660.0
2015-12-10 11:50:00,24.5,24.52,24.5,24.5,98556.0,19.2511,19.2668,19.2511,19.2511,98556.0
2015-12-10 12:00:00,24.51,24.53,24.5,24.51,118876.0,19.2589,19.2746,19.2511,19.2589,118876.0
2015-12-10 12:10:00,24.51,24.51,24.47,24.47,78236.0,19.2589,19.2589,19.2275,19.2275,78236.0
2015-12-10 12:20:00,24.47,24.5,24.46,24.46,78276.0,19.2275,19.2511,19.2196,19.2196,78276.0
2015-12-10 12:30:00,24.47,24.5,24.46,24.48,80004.0,19.2275,19.2511,19.2196,19.2354,80004.0
2015-12-10 12:40:00,24.48,24.5,24.47,24.5,70648.0,19.2354,19.2511,19.2275,19.2511,70648.0
2015-12-10 12:50:00,24.5,24.53,24.49,24.52,140320.0,19.2511,19.2746,19.2432,19.2668,140320.0
2015-12-10 13:00:00,24.53,24.55,24.5,24.53,83520.0,19.2746,19.2904,19.2511,19.2746,83520.0
2015-12-10 13:10:00,24.53,24.53,24.49,24.51,102872.0,19.2746,19.2746,19.2432,19.2589,102872.0
2015-12-10 13:20:00,24.51,24.52,24.48,24.49,92788.0,19.2589,19.2668,19.2354,19.2432,92788.0
2015-12-10 13:30:00,24.49,24.51,24.48,24.5,151560.0,19.2432,19.2589,19.2354,19.2511,151560.0
2015-12-10 13:40:00,24.51,24.51,24.48,24.5,134764.0,19.2589,19.2589,19.2354,19.2511,134764.0
2015-12-10 13:50:00,24.5,24.52,24.5,24.5,83296.0,19.2511,19.2668,19.2511,19.2511,83296.0
2015-12-10 14:00:00,24.5,24.55,24.5,24.55,220948.0,19.2511,19.2904,19.2511,19.2904,220948.0
2015-12-10 14:10:00,24.55,24.56,24.53,24.53,134084.0,19.2904,19.2982,19.2746,19.2746,134084.0
2015-12-10 14:20:00,24.54,24.57,24.53,24.56,216908.0,19.2825,19.3061,19.2746,19.2982,216908.0
2015-12-10 14:30:00,24.57,24.58,24.54,24.56,107676.0,19.3061,19.3139,19.2825,19.2982,107676.0
2015-12-10 14:40:00,24.56,24.59,24.56,24.56,153800.0,19.2982,19.3218,19.2982,19.2982,153800.0
2015-12-10 14:50:00,24.56,24.56,24.54,24.55,128212.0,19.2982,19.2982,19.2825,19.2904,128212.0
2015-12-10 15:00:00,24.55,24.56,24.5,24.51,135716.0,19.2904,19.2982,19.2511,19.2589,135716.0
2015-12-10 15:10:00,24.51,24.51,24.43,24.43,167948.0,19.2589,19.2589,19.1961,19.1961,167948.0
2015-12-10 15:20:00,24.44,24.44,24.39,24.44,89808.0,19.2039,19.2039,19.1646,19.2039,89808.0
2015-12-10 15:30:00,24.43,24.44,24.4,24.41,194492.0,19.1961,19.2039,19.1725,19.1803,194492.0
2015-12-10 15:40:00,24.41,24.43,24.41,24.41,305372.0,19.1803,19.1961,19.1803,19.1803,305372.0
2015-12-10 15:50:00,24.41,24.41,24.37,24.4,497040.0,19.1803,19.1803,19.1489,19.1725,497040.0
2015-12-11 09:30:00,24.22,24.24,24.08,24.08,244180.0,19.0311,19.0468,18.921,18.921,244180.0
2015-12-11 09:40:00,24.1,24.22,24.08,24.21,296360.0,18.9368,19.0311,18.921,19.0232,296360.0
2015-12-11 09:50:00,24.2,24.31,24.19,24.31,149036.0,19.0153,19.1018,19.0075,19.1018,149036.0
2015-12-11 10:00:00,24.31,24.39,24.3,24.33,225936.0,19.1018,19.1646,19.0939,19.1175,225936.0
2015-12-11 10:10:00,24.34,24.37,24.32,24.35,105244.0,19.1253,19.1489,19.1096,19.1332,105244.0
2015-12-11 10:20:00,24.36,24.41,24.32,24.41,102012.0,19.1411,19.1803,19.1096,19.1803,102012.0
2015-12-11 10:30:00,24.4,24.43,24.34,24.35,104696.0,19.1725,19.1961,19.1253,19.1332,104696.0
2015-12-11 10:40:00,24.35,24.38,24.31,24.34,56436.0,19.1332,19.1568,19.1018,19.1253,56436.0
2015-12-11 10:50:00,24.33,24.34,24.25,24.25,60276.0,19.1175,19.1253,19.0546,19.0546,60276.0
2015-12-11 11:00:00,24.25,24.33,24.24,24.29,105372.0,19.0546,19.1175,19.0468,19.0861,105372.0
2015-12-11 11:10:00,24.28,24.31,24.25,24.31,64240.0,19.0782,19.1018,19.0546,19.1018,64240.0
2015-12-11 11:20:00,24.3,24.31,24.26,24.27,92720.0,19.0939,19.1018,19.0625,19.0703,92720.0
2015-12-11 11:30:00,24.27,24.29,24.22,24.27,77984.0,19.0703,19.0861,19.0311,19.0703,77984.0
2015-12-11 11:40:00,24.28,24.32,24.28,24.29,181316.0,19.0782,19.1096,19.0782,19.0861,181316.0
2015-12-11 11:50:00,24.3,24.31,24.27,24.29,78104.0,19.0939,19.1018,19.0703,19.0861,78104.0
2015-12-11 12:00:00,24.29,24.3,24.24,24.25,301660.0,19.0861,19.0939,19.0468,19.0546,301660.0
2015-12-11 12:10:00,24.23,24.29,24.21,24.23,157828.0,19.0389,19.0861,19.0232,19.0389,157828.0
2015-12-11 12:20:00,24.23,24.26,24.2,24.24,58964.0,19.0389,19.0625,19.0153,19.0468,58964.0
2015-12-11 12:30:00,24.24,24.29,24.22,24.27,79056.0,19.0468,19.0861,19.0311,19.0703,79056.0
2015-12-11 12:40:00,24.27,24.31,24.25,24.28,87272.0,19.0703,19.1018,19.0546,19.0782,87272.0
2015-12-11 12:50:00,24.28,24.34,24.25,24.34,49720.0,19.0782,19.1253,19.0546,19.1253,49720.0
2015-12-11 13:00:00,24.34,24.35,24.31,24.32,78088.0,19.1253,19.1332,19.1018,19.1096,78088.0
2015-12-11 13:10:00,24.33,24.34,24.3,24.34,44252.0,19.1175,19.1253,19.0939,19.1253,44252.0
2015-12-11 13:20:00,24.33,24.33,24.27,24.27,60552.0,19.1175,19.1175,19.0703,19.0703,60552.0
2015-12-11 13:30:00,24.27,24.32,24.27,24.31,136564.0,19.0703,19.1096,19.0703,19.1018,136564.0
2015-12-11 13:40:00,24.31,24.34,24.3,24.32,109216.0,19.1018,19.1253,19.0939,19.1096,109216.0
2015-12-11 13:50:00,24.32,24.36,24.32,24.35,131112.0,19.1096,19.1411,19.1096,19.1332,131112.0
2015-12-11 14:00:00,24.34,24.39,24.34,24.38,128192.0,19.1253,19.1646,19.1253,19.1568,128192.0
2015-12-11 14:10:00,24.38,24.4,24.37,24.38,120980.0,19.1568,19.1725,19.1489,19.1568,120980.0
2015-12-11 14:20:00,24.38,24.38,24.34,24.38,160552.0,19.1568,19.1568,19.1253,19.1568,160552.0
2015-12-11 14:30:00,24.37,24.39,24.36,24.38,119344.0,19.1489,19.1646,19.1411,19.1568,119344.0
2015-12-11 14:40:00,24.38,24.41,24.35,24.41,197304.0,19.1568,19.1803,19.1332,19.1803,197304.0
2015-12-11 14:50:00,24.41,24.42,24.4,24.4,132108.0,19.1803,19.1882,19.1725,19.1725,132108.0
2015-12-11 15:00:00,24.4,24.42,24.38,24.4,330028.0,19.1725,19.1882,19.1568,19.1725,330028.0
2015-12-11 15:10:00,24.4,24.42,24.37,24.38,390636.0,19.1725,19.1882,19.1489,19.1568,390636.0
2015-12-11 15:20:00,24.39,24.41,24.37,24.41,270392.0,19.1646,19.1803,19.1489,19.1803,270392.0
2015-12-11 15:30:00,24.41,24.41,24.36,24.37,263316.0,19.1803,19.1803,19.1411,19.1489,263316.0
2015-12-11 15:40:00,24.37,24.4,24.35,24.36,272568.0,19.1489,19.1725,19.1332,19.1411,272568.0
2015-12-11 15:50:00,24.36,24.38,24.33,24.36,392068.0,19.1411,19.1568,19.1175,19.1411,392068.0
2015-12-14 09:30:00,24.37,24.6,24.35,24.53,225092.0,19.1489,19.3296,19.1332,19.2746,225092.0
2015-12-14 09:40:00,24.54,24.55,24.46,24.5,204596.0,19.2825,19.2904,19.2196,19.2511,204596.0
2015-12-14 09:50:00,24.5,24.52,24.41,24.43,114972.0,19.2511,19.2668,19.1803,19.1961,114972.0
2015-12-14 10:00:00,24.43,24.48,24.42,24.45,139052.0,19.1961,19.2354,19.1882,19.2118,139052.0
2015-12-14 10:10:00,24.45,24.54,24.38,24.46,335856.0,19.2118,19.2825,19.1568,19.2196,335856.0
2015-12-14 10:20:00,24.46,24.49,24.42,24.43,176008.0,19.2196,19.2432,19.1882,19.1961,176008.0
2015-12-14 10:30:00,24.43,24.47,24.41,24.47,114536.0,19.1961,19.2275,19.1803,19.2275,114536.0
2015-12-14 10:40:00,24.46,24.47,24.39,24.39,128340.0,19.2196,19.2275,19.1646,19.1646,128340.0
2015-12-14 10:50:00,24.39,24.43,24.38,24.42,219824.0,19.1646,19.1961,19.1568,19.1882,219824.0
2015-12-14 11:00:00,24.42,24.43,24.39,24.4,143576.0,19.1882,19.1961,19.1646,19.1725,143576.0
2015-12-14 11:10:00,24.4,24.42,24.34,24.36,211280.0,19.1725,19.1882,19.1253,19.1411,211280.0
2015-12-14 11:20:00,24.38,24.39,24.34,24.35,155968.0,19.1568,19.1646,19.1253,19.1332,155968.0
2015-12-14 11:30:00,24.35,24.35,24.31,24.34,146544.0,19.1332,19.1332,19.1018,19.1253,146544.0
2015-12-14 11:40:00,24.34,24.35,24.29,24.31,114156.0,19.1253,19.1332,19.0861,19.1018,114156.0
2015-12-14 11:50:00,24.31,24.35,24.3,24.31,108904.0,19.1018,19.1332,19.0939,19.1018,108904.0
2015-12-14 12:00:00,24.32,24.33,24.27,24.32,93420.0,19.1096,19.1175,19.0703,19.1096,93420.0
2015-12-14 12:10:00,24.32,24.35,24.3,24.34,254016.0,19.1096,19.1332,19.0939,19.1253,254016.0
2015-12-14 12:20:00,24.34,24.43,24.33,24.43,306136.0,19.1253,19.1961,19.1175,19.1961,306136.0
2015-12-14 12:30:00,24.43,24.47,24.42,24.47,276712.0,19.1961,19.2275,19.1882,19.2275,276712.0
2015-12-14 12:40:00,24.47,24.47,24.43,24.43,211044.0,19.2275,19.2275,19.1961,19.1961,211044.0
2015-12-14 12:50:00,24.43,24.52,24.43,24.5,299872.0,19.1961,19.2668,19.1961,19.2511,299872.0
2015-12-14 13:00:00,24.5,24.52,24.48,24.5,193892.0,19.2511,19.2668,19.2354,19.2511,193892.0
2015-12-14 13:10:00,24.5,24.52,24.46,24.47,170524.0,19.2511,19.2668,19.2196,19.2275,170524.0
2015-12-14 13:20:00,24.47,24.5,24.42,24.5,373504.0,19.2275,19.2511,19.1882,19.2511,373504.0
2015-12-14 13:30:00,24.49,24.51,24.46,24.46,150744.0,19.2432,19.2589,19.2196,19.2196,150744.0
2015-12-14 13:40:00,24.46,24.48,24.43,24.47,141008.0,19.2196,19.2354,19.1961,19.2275,141008.0
2015-12-14 13:50:00,24.49,24.49,24.45,24.46,158592.0,19.2432,19.2432,19.2118,19.2196,158592.0
2015-12-14 14:00:00,24.46,24.48,24.43,24.46,184564.0,19.2196,19.2354,19.1961,19.2196,184564.0
2015-12-14 14:10:00,24.46,24.48,24.44,24.47,207276.0,19.2196,19.2354,19.2039,19.2275,207276.0
2015-12-14 14:20:00,24.47,24.47,24.42,24.44,153720.0,19.2275,19.2275,19.1882,19.2039,153720.0
2015-12-14 14:30:00,24.45,24.48,24.44,24.47,184504.0,19.2118,19.2354,19.2039,19.2275,184504.0
2015-12-14 14:40:00,24.47,24.49,24.45,24.45,202256.0,19.2275,19.2432,19.2118,19.2118,202256.0
2015-12-14 14:50:00,24.46,24.48,24.45,24.47,297404.0,19.2196,19.2354,19.2118,19.2275,297404.0
2015-12-14 15:00:00,24.46,24.46,24.41,24.43,220196.0,19.2196,19.2196,19.1803,19.1961,220196.0
2015-12-14 15:10:00,24.42,24.43,24.42,24.42,191124.0,19.1882,19.1961,19.1882,19.1882,191124.0
2015-12-14 15:20:00,24.42,24.45,24.41,24.43,434356.0,19.1882,19.2118,19.1803,19.1961,434356.0
2015-12-14 15:30:00,24.43,24.5,24.43,24.48,422816.0,19.1961,19.2511,19.1961,19.2354,422816.0
2015-12-14 15:40:00,24.48,24.51,24.43,24.5,815536.0,19.2354,19.2589,19.1961,19.2511,815536.0
2015-12-14 15:50:00,24.5,24.52,24.47,24.5,1460356.0,19.2511,19.2668,19.2275,19.2511,1460356.0
2015-12-15 09:30:00,24.62,24.66,24.51,24.61,481844.0,19.3454,19.3768,19.2589,19.3375,481844.0
2015-12-15 09:40:00,24.62,24.63,24.55,24.61,409692.0,19.3454,19.3532,19.2904,19.3375,409692.0
2015-12-15 09:50:00,24.63,24.69,24.62,24.65,149164.0,19.3532,19.4004,19.3454,19.3689,149164.0
2015-12-15 10:00:00,24.66,24.67,24.61,24.64,146364.0,19.3768,19.3846,19.3375,19.3611,146364.0
2015-12-15 10:10:00,24.64,24.67,24.63,24.65,227848.0,19.3611,19.3846,19.3532,19.3689,227848.0
2015-12-15 10:20:00,24.65,24.69,24.65,24.66,300664.0,19.3689,19.4004,19.3689,19.3768,300664.0
2015-12-15 10:30:00,24.66,24.66,24.63,24.64,108176.0,19.3768,19.3768,19.3532,19.3611,108176.0
2015-12-15 10:40:00,24.64,24.65,24.63,24.65,175600.0,19.3611,19.3689,19.3532,19.3689,175600.0
2015-12-15 10:50:00,24.65,24.66,24.61,24.63,144140.0,19.3689,19.3768,19.3375,19.3532,144140.0
2015-12-15 11:00:00,24.63,24.73,24.63,24.71,256832.0,19.3532,19.4318,19.3532,19.4161,256832.0
2015-12-15 11:10:00,24.72,24.75,24.71,24.72,165072.0,19.4239,19.4475,19.4161,19.4239,165072.0
2015-12-15 11:20:00,24.72,24.73,24.66,24.66,150912.0,19.4239,19.4318,19.3768,19.3768,150912.0
2015-12-15 11:30:00,24.65,24.68,24.65,24.67,152720.0,19.3689,19.3925,19.3689,19.3846,152720.0
2015-12-15 11:40:00,24.67,24.68,24.65,24.68,159104.0,19.3846,19.3925,19.3689,19.3925,159104.0
2015-12-15 11:50:00,24.68,24.72,24.67,24.71,199724.0,19.3925,19.4239,19.3846,19.4161,199724.0
2015-12-15 12:00:00,24.7,24.72,24.68,24.71,119336.0,19.4082,19.4239,19.3925,19.4161,119336.0
2015-12-15 12:10:00,24.71,24.71,24.68,24.69,74460.0,19.4161,19.4161,19.3925,19.4004,74460.0
2015-12-15 12:20:00,24.69,24.73,24.69,24.72,165792.0,19.4004,19.4318,19.4004,19.4239,165792.0
2015-12-15 12:30:00,24.72,24.75,24.71,24.73,381256.0,19.4239,19.4475,19.4161,19.4318,381256.0
2015-12-15 12:40:00,24.73,24.74,24.72,24.72,168248.0,19.4318,19.4396,19.4239,19.4239,168248.0
2015-12-15 12:50:00,24.73,24.73,24.7,24.72,87580.0,19.4318,19.4318,19.4082,19.4239,87580.0
2015-12-15 13:00:00,24.72,24.74,24.72,24.73,133188.0,19.4239,19.4396,19.4239,19.4318,133188.0
2015-12-15 13:10:00,24.73,24.73,24.69,24.69,166996.0,19.4318,19.4318,19.4004,19.4004,166996.0
2015-12-15 13:20:00,24.69,24.73,24.69,24.72,275776.0,19.4004,19.4318,19.4004,19.4239,275776.0
2015-12-15 13:30:00,24.72,24.73,24.71,24.72,96996.0,19.4239,19.4318,19.4161,19.4239,96996.0
2015-12-15 13:40:00,24.72,24.73,24.7,24.72,212108.0,19.4239,19.4318,19.4082,19.4239,212108.0
2015-12-15 13:50:00,24.73,24.73,24.72,24.72,172228.0,19.4318,19.4318,19.4239,19.4239,172228.0
2015-12-15 14:00:00,24.72,24.77,24.71,24.75,177856.0,19.4239,19.4632,19.4161,19.4475,177856.0
2015-12-15 14:10:00,24.76,24.8,24.75,24.8,141760.0,19.4554,19.4868,19.4475,19.4868,141760.0
2015-12-15 14:20:00,24.79,24.8,24.78,24.78,123716.0,19.4789,19.4868,19.4711,19.4711,123716.0
2015-12-15 14:30:00,24.79,24.82,24.78,24.8,139088.0,19.4789,19.5025,19.4711,19.4868,139088.0
2015-12-15 14:40:00,24.8,24.81,24.8,24.81,126756.0,19.4868,19.4947,19.4868,19.4947,126756.0
2015-12-15 14:50:00,24.81,24.82,24.8,24.81,112376.0,19.4947,19.5025,19.4868,19.4947,112376.0
2015-12-15 15:00:00,24.81,24.82,24.75,24.75,109416.0,19.4947,19.5025,19.4475,19.4475,109416.0
2015-12-15 15:10:00,24.76,24.76,24.71,24.72,108312.0,19.4554,19.4554,19.4161,19.4239,108312.0
2015-12-15 15:20:00,24.72,24.72,24.68,24.69,97744.0,19.4239,19.4239,19.3925,19.4004,97744.0
2015-12-15 15:30:00,24.69,24.71,24.68,24.7,124856.0,19.4004,19.4161,19.3925,19.4082,124856.0
2015-12-15 15:40:00,24.7,24.72,24.68,24.71,293884.0,19.4082,19.4239,19.3925,19.4161,293884.0
2015-12-15 15:50:00,24.71,24.72,24.67,24.68,697968.0,19.4161,19.4239,19.3846,19.3925,697968.0
2015-12-16 09:30:00,24.85,25.25,24.85,25.17,731900.0,19.5261,19.8404,19.5261,19.7775,731900.0
2015-12-16 09:40:00,25.18,25.38,25.18,25.3,655080.0,19.7854,19.9425,19.7854,19.8797,655080.0
2015-12-16 09:50:00,25.29,25.38,25.29,25.34,209596.0,19.8718,19.9425,19.8718,19.9111,209596.0
2015-12-16 10:00:00,25.35,25.41,25.33,25.4,451692.0,19.919,19.9661,19.9032,19.9582,451692.0
2015-12-16 10:10:00,25.4,25.45,25.38,25.44,316940.0,19.9582,19.9975,19.9425,19.9897,316940.0
2015-12-16 10:20:00,25.44,25.46,25.41,25.44,211760.0,19.9897,20.0054,19.9661,19.9897,211760.0
2015-12-16 10:30:00,25.43,25.47,25.42,25.46,313904.0,19.9818,20.0133,19.974,20.0054,313904.0
2015-12-16 10:40:00,25.46,25.49,25.44,25.48,525012.0,20.0054,20.029,19.9897,20.0211,525012.0
2015-12-16 10:50:00,25.48,25.53,25.48,25.52,268944.0,20.0211,20.0604,20.0211,20.0525,268944.0
2015-12-16 11:00:00,25.52,25.56,25.49,25.55,330544.0,20.0525,20.084,20.029,20.0761,330544.0
2015-12-16 11:10:00,25.54,25.6,25.54,25.6,191512.0,20.0683,20.1154,20.0683,20.1154,191512.0
2015-12-16 11:20:00,25.6,25.63,25.57,25.61,376500.0,20.1154,20.139,20.0918,20.1233,376500.0
2015-12-16 11:30:00,25.61,25.65,25.59,25.63,445816.0,20.1233,20.1547,20.1075,20.139,445816.0
2015-12-16 11:40:00,25.63,25.64,25.6,25.63,351884.0,20.139,20.1468,20.1154,20.139,351884.0
2015-12-16 11:50:00,25.64,25.68,25.62,25.68,189320.0,20.1468,20.1783,20.1311,20.1783,189320.0
2015-12-16 12:00:00,25.68,25.69,25.67,25.69,189256.0,20.1783,20.1861,20.1704,20.1861,189256.0
2015-12-16 12:10:00,25.69,25.69,25.63,25.69,203608.0,20.1861,20.1861,20.139,20.1861,203608.0
2015-12-16 12:20:00,25.69,25.69,25.66,25.67,168572.0,20.1861,20.1861,20.1625,20.1704,168572.0
2015-12-16 12:30:00,25.66,25.7,25.66,25.7,155480.0,20.1625,20.194,20.1625,20.194,155480.0
2015-12-16 12:40:00,25.7,25.8,25.69,25.75,408220.0,20.194,20.2726,20.1861,20.2333,408220.0
2015-12-16 12:50:00,25.75,25.75,25.7,25.71,292276.0,20.2333,20.2333,20.194,20.2018,292276.0
2015-12-16 13:00:00,25.71,25.77,25.71,25.76,221060.0,20.2018,20.249,20.2018,20.2411,221060.0
2015-12-16 13:10:00,25.76,25.79,25.75,25.76,364136.0,20.2411,20.2647,20.2333,20.2411,364136.0
2015-12-16 13:20:00,25.76,25.77,25.7,25.71,379724.0,20.2411,20.249,20.194,20.2018,379724.0
2015-12-16 13:30:00,25.71,25.72,25.69,25.7,200148.0,20.2018,20.2097,20.1861,20.194,200148.0
2015-12-16 13:40:00,25.69,25.7,25.62,25.64,284456.0,20.1861,20.194,20.1311,20.1468,284456.0
2015-12-16 13:50:00,25.64,25.74,25.64,25.72,283912.0,20.1468,20.2254,20.1468,20.2097,283912.0
2015-12-16 14:00:00,25.71,25.74,25.59,25.74,340276.0,20.2018,20.2254,20.1075,20.2254,340276.0
2015-12-16 14:10:00,25.74,25.8,25.67,25.75,326204.0,20.2254,20.2726,20.1704,20.2333,326204.0
2015-12-16 14:20:00,25.75,25.81,25.74,25.8,161104.0,20.2333,20.2804,20.2254,20.2726,161104.0
2015-12-16 14:30:00,25.8,25.92,25.77,25.86,294748.0,20.2726,20.3668,20.249,20.3197,294748.0
2015-12-16 14:40:00,25.86,25.9,25.84,25.89,263556.0,20.3197,20.3511,20.304,20.3433,263556.0
2015-12-16 14:50:00,25.89,25.98,25.88,25.96,282388.0,20.3433,20.414,20.3354,20.3983,282388.0
2015-12-16 15:00:00,25.95,25.96,25.89,25.89,516192.0,20.3904,20.3983,20.3433,20.3433,516192.0
2015-12-16 15:10:00,25.88,25.91,25.86,25.87,362712.0,20.3354,20.359,20.3197,20.3276,362712.0
2015-12-16 15:20:00,25.87,25.88,25.83,25.87,341640.0,20.3276,20.3354,20.2961,20.3276,341640.0
2015-12-16 15:30:00,25.87,25.96,25.87,25.95,379772.0,20.3276,20.3983,20.3276,20.3904,379772.0
2015-12-16 15:40:00,25.94,25.95,25.9,25.94,634500.0,20.3826,20.3904,20.3511,20.3826,634500.0
2015-12-16 15:50:00,25.93,25.96,25.91,25.92,779520.0,20.3747,20.3983,20.359,20.3668,779520.0
2015-12-17 09:30:00,25.91,25.96,25.88,25.91,224592.0,20.359,20.3983,20.3354,20.359,224592.0
2015-12-17 09:40:00,25.92,25.93,25.88,25.88,198592.0,20.3668,20.3747,20.3354,20.3354,198592.0
2015-12-17 09:50:00,25.88,25.89,25.85,25.86,82132.0,20.3354,20.3433,20.3118,20.3197,82132.0
2015-12-17 10:00:00,25.85,25.88,25.83,25.84,61292.0,20.3118,20.3354,20.2961,20.304,61292.0
2015-12-17 10:10:00,25.85,25.85,25.75,25.76,166232.0,20.3118,20.3118,20.2333,20.2411,166232.0
2015-12-17 10:20:00,25.77,25.79,25.76,25.77,221996.0,20.249,20.2647,20.2411,20.249,221996.0
2015-12-17 10:30:00,25.78,25.84,25.78,25.81,112472.0,20.2568,20.304,20.2568,20.2804,112472.0
2015-12-17 10:40:00,25.81,25.86,25.79,25.83,90100.0,20.2804,20.3197,20.2647,20.2961,90100.0
2015-12-17 10:50:00,25.83,25.87,25.8,25.86,107380.0,20.2961,20.3276,20.2726,20.3197,107380.0
2015-12-17 11:00:00,25.86,25.88,25.83,25.86,196288.0,20.3197,20.3354,20.2961,20.3197,196288.0
2015-12-17 11:10:00,25.86,25.88,25.85,25.87,254172.0,20.3197,20.3354,20.3118,20.3276,254172.0
2015-12-17 11:20:00,25.87,25.91,25.86,25.89,201732.0,20.3276,20.359,20.3197,20.3433,201732.0
2015-12-17 11:30:00,25.89,25.93,25.88,25.9,223184.0,20.3433,20.3747,20.3354,20.3511,223184.0
2015-12-17 11:40:00,25.9,25.91,25.87,25.9,167576.0,20.3511,20.359,20.3276,20.3511,167576.0
2015-12-17 11:50:00,25.9,25.92,25.88,25.91,163648.0,20.3511,20.3668,20.3354,20.359,163648.0
2015-12-17 12:00:00,25.91,25.95,25.89,25.95,85628.0,20.359,20.3904,20.3433,20.3904,85628.0
2015-12-17 12:10:00,25.94,26.0,25.94,25.98,95324.0,20.3826,20.4297,20.3826,20.414,95324.0
2015-12-17 12:20:00,25.98,26.0,25.95,26.0,151324.0,20.414,20.4297,20.3904,20.4297,151324.0
2015-12-17 12:30:00,26.0,26.0,25.97,25.99,183440.0,20.4297,20.4297,20.4061,20.4218,183440.0
2015-12-17 12:40:00,25.99,25.99,25.95,25.97,114780.0,20.4218,20.4218,20.3904,20.4061,114780.0
2015-12-17 12:50:00,25.97,25.99,25.95,25.99,116204.0,20.4061,20.4218,20.3904,20.4218,116204.0
2015-12-17 13:00:00,26.0,26.0,25.98,25.99,116380.0,20.4297,20.4297,20.414,20.4218,116380.0
2015-12-17 13:10:00,25.99,26.01,25.99,26.01,128016.0,20.4218,20.4376,20.4218,20.4376,128016.0
2015-12-17 13:20:00,26.01,26.05,25.99,26.05,182792.0,20.4376,20.469,20.4218,20.469,182792.0
2015-12-17 13:30:00,26.05,26.09,26.05,26.09,115752.0,20.469,20.5004,20.469,20.5004,115752.0
2015-12-17 13:40:00,26.08,26.11,26.07,26.09,65368.0,20.4926,20.5161,20.4847,20.5004,65368.0
2015-12-17 13:50:00,26.09,26.11,26.08,26.08,111896.0,20.5004,20.5161,20.4926,20.4926,111896.0
2015-12-17 14:00:00,26.08,26.1,26.07,26.1,71908.0,20.4926,20.5083,20.4847,20.5083,71908.0
2015-12-17 14:10:00,26.1,26.11,26.07,26.11,122696.0,20.5083,20.5161,20.4847,20.5161,122696.0
2015-12-17 14:20:00,26.1,26.11,26.09,26.09,78544.0,20.5083,20.5161,20.5004,20.5004,78544.0
2015-12-17 14:30:00,26.09,26.11,26.09,26.1,179244.0,20.5004,20.5161,20.5004,20.5083,179244.0
2015-12-17 14:40:00,26.09,26.11,26.07,26.08,156008.0,20.5004,20.5161,20.4847,20.4926,156008.0
2015-12-17 14:50:00,26.09,26.1,26.07,26.09,97748.0,20.5004,20.5083,20.4847,20.5004,97748.0
2015-12-17 15:00:00,26.09,26.1,26.06,26.07,166924.0,20.5004,20.5083,20.4768,20.4847,166924.0
2015-12-17 15:10:00,26.07,26.1,26.06,26.08,172560.0,20.4847,20.5083,20.4768,20.4926,172560.0
2015-12-17 15:20:00,26.08,26.08,26.05,26.05,240496.0,20.4926,20.4926,20.469,20.469,240496.0
2015-12-17 15:30:00,26.05,26.06,25.99,26.03,472400.0,20.469,20.4768,20.4218,20.4533,472400.0
2015-12-17 15:40:00,26.03,26.03,25.88,25.93,689992.0,20.4533,20.4533,20.3354,20.3747,689992.0
2015-12-17 15:50:00,25.94,25.97,25.83,25.85,1304288.0,20.3826,20.4061,20.2961,20.3118,1304288.0
2015-12-18 09:30:00,25.84,25.85,25.61,25.64,1171060.0,20.304,20.3118,20.1233,20.1468,1171060.0
2015-12-18 09:40:00,25.64,25.66,25.54,25.55,174152.0,20.1468,20.1625,20.0683,20.0761,174152.0
2015-12-18 09:50:00,25.56,25.57,25.42,25.43,195192.0,20.084,20.0918,19.974,19.9818,195192.0
2015-12-18 10:00:00,25.44,25.46,25.38,25.39,312804.0,19.9897,20.0054,19.9425,19.9504,312804.0
2015-12-18 10:10:00,25.38,25.39,25.35,25.36,245804.0,19.9425,19.9504,19.919,19.9268,245804.0
2015-12-18 10:20:00,25.36,25.37,25.3,25.31,201384.0,19.9268,19.9347,19.8797,19.8875,201384.0
2015-12-18 10:30:00,25.31,25.33,25.21,25.21,222884.0,19.8875,19.9032,19.809,19.809,222884.0
2015-12-18 10:40:00,25.21,25.24,25.18,25.21,183184.0,19.809,19.8325,19.7854,19.809,183184.0
2015-12-18 10:50:00,25.21,25.23,25.18,25.22,509120.0,19.809,19.8247,19.7854,19.8168,509120.0
2015-12-18 11:00:00,25.21,25.32,25.2,25.29,286672.0,19.809,19.8954,19.8011,19.8718,286672.0
2015-12-18 11:10:00,25.29,25.31,25.28,25.29,217692.0,19.8718,19.8875,19.864,19.8718,217692.0
2015-12-18 11:20:00,25.3,25.34,25.29,25.29,449740.0,19.8797,19.9111,19.8718,19.8718,449740.0
2015-12-18 11:30:00,25.29,25.32,25.28,25.31,121044.0,19.8718,19.8954,19.864,19.8875,121044.0
2015-12-18 11:40:00,25.31,25.33,25.29,25.32,136472.0,19.8875,19.9032,19.8718,19.8954,136472.0
2015-12-18 11:50:00,25.32,25.38,25.31,25.37,181868.0,19.8954,19.9425,19.8875,19.9347,181868.0
2015-12-18 12:00:00,25.37,25.4,25.36,25.39,146920.0,19.9347,19.9582,19.9268,19.9504,146920.0
2015-12-18 12:10:00,25.39,25.42,25.36,25.38,252024.0,19.9504,19.974,19.9268,19.9425,252024.0
2015-12-18 12:20:00,25.37,25.44,25.37,25.44,131524.0,19.9347,19.9897,19.9347,19.9897,131524.0
2015-12-18 12:30:00,25.43,25.49,25.43,25.46,192312.0,19.9818,20.029,19.9818,20.0054,192312.0
2015-12-18 12:40:00,25.48,25.55,25.47,25.55,139948.0,20.0211,20.0761,20.0133,20.0761,139948.0
2015-12-18 12:50:00,25.55,25.57,25.53,25.55,90824.0,20.0761,20.0918,20.0604,20.0761,90824.0
2015-12-18 13:00:00,25.56,25.63,25.56,25.61,145420.0,20.084,20.139,20.084,20.1233,145420.0
2015-12-18 13:10:00,25.61,25.63,25.6,25.63,108832.0,20.1233,20.139,20.1154,20.139,108832.0
2015-12-18 13:20:00,25.63,25.68,25.62,25.64,279464.0,20.139,20.1783,20.1311,20.1468,279464.0
2015-12-18 13:30:00,25.64,25.66,25.63,25.63,74812.0,20.1468,20.1625,20.139,20.139,74812.0
2015-12-18 13:40:00,25.63,25.67,25.63,25.66,126052.0,20.139,20.1704,20.139,20.1625,126052.0
2015-12-18 13:50:00,25.65,25.7,25.65,25.67,120252.0,20.1547,20.194,20.1547,20.1704,120252.0
2015-12-18 14:00:00,25.68,25.75,25.68,25.74,103172.0,20.1783,20.2333,20.1783,20.2254,103172.0
2015-12-18 14:10:00,25.74,25.75,25.68,25.72,114720.0,20.2254,20.2333,20.1783,20.2097,114720.0
2015-12-18 14:20:00,25.72,25.75,25.7,25.75,138448.0,20.2097,20.2333,20.194,20.2333,138448.0
2015-12-18 14:30:00,25.74,25.79,25.74,25.79,152124.0,20.2254,20.2647,20.2254,20.2647,152124.0
2015-12-18 14:40:00,25.79,25.79,25.73,25.75,157972.0,20.2647,20.2647,20.2175,20.2333,157972.0
2015-12-18 14:50:00,25.75,25.82,25.74,25.78,270512.0,20.2333,20.2883,20.2254,20.2568,270512.0
2015-12-18 15:00:00,25.78,25.81,25.77,25.8,142920.0,20.2568,20.2804,20.249,20.2726,142920.0
2015-12-18 15:10:00,25.8,25.8,25.69,25.71,181732.0,20.2726,20.2726,20.1861,20.2018,181732.0
2015-12-18 15:20:00,25.72,25.76,25.71,25.75,220012.0,20.2097,20.2411,20.2018,20.2333,220012.0
2015-12-18 15:30:00,25.75,25.75,25.7,25.71,298876.0,20.2333,20.2333,20.194,20.2018,298876.0
2015-12-18 15:40:00,25.7,25.7,25.61,25.62,477964.0,20.194,20.194,20.1233,20.1311,477964.0
2015-12-18 15:50:00,25.61,25.63,25.53,25.54,1488092.0,20.1233,20.139,20.0604,20.0683,1488092.0
2015-12-21 09:30:00,25.7,25.7,25.57,25.68,144884.0,20.194,20.194,20.0918,20.1783,144884.0
2015-12-21 09:40:00,25.67,25.74,25.65,25.73,386660.0,20.1704,20.2254,20.1547,20.2175,386660.0
2015-12-21 09:50:00,25.71,25.73,25.63,25.67,337320.0,20.2018,20.2175,20.139,20.1704,337320.0
2015-12-21 10:00:00,25.66,25.68,25.63,25.66,138136.0,20.1625,20.1783,20.139,20.1625,138136.0
2015-12-21 10:10:00,25.68,25.68,25.57,25.57,73336.0,20.1783,20.1783,20.0918,20.0918,73336.0
2015-12-21 10:20:00,25.57,25.61,25.56,25.61,80556.0,20.0918,20.1233,20.084,20.1233,80556.0
2015-12-21 10:30:00,25.6,25.63,25.57,25.6,226276.0,20.1154,20.139,20.0918,20.1154,226276.0
2015-12-21 10:40:00,25.61,25.67,25.61,25.63,125664.0,20.1233,20.1704,20.1233,20.139,125664.0
2015-12-21 10:50:00,25.64,25.66,25.59,25.61,179488.0,20.1468,20.1625,20.1075,20.1233,179488.0
2015-12-21 11:00:00,25.61,25.66,25.59,25.59,297052.0,20.1233,20.1625,20.1075,20.1075,297052.0
2015-12-21 11:10:00,25.6,25.64,25.6,25.63,88824.0,20.1154,20.1468,20.1154,20.139,88824.0
2015-12-21 11:20:00,25.62,25.63,25.55,25.57,120784.0,20.1311,20.139,20.0761,20.0918,120784.0
2015-12-21 11:30:00,25.57,25.58,25.49,25.49,103152.0,20.0918,20.0997,20.029,20.029,103152.0
2015-12-21 11:40:00,25.49,25.5,25.44,25.46,86144.0,20.029,20.0368,19.9897,20.0054,86144.0
2015-12-21 11:50:00,25.46,25.5,25.46,25.49,122524.0,20.0054,20.0368,20.0054,20.029,122524.0
2015-12-21 12:00:00,25.49,25.5,25.45,25.45,136428.0,20.029,20.0368,19.9975,19.9975,136428.0
2015-12-21 12:10:00,25.45,25.46,25.4,25.4,133892.0,19.9975,20.0054,19.9582,19.9582,133892.0
2015-12-21 12:20:00,25.4,25.41,25.38,25.38,165552.0,19.9582,19.9661,19.9425,19.9425,165552.0
2015-12-21 12:30:00,25.39,25.42,25.39,25.4,116500.0,19.9504,19.974,19.9504,19.9582,116500.0
2015-12-21 12:40:00,25.4,25.44,25.39,25.44,114748.0,19.9582,19.9897,19.9504,19.9897,114748.0
2015-12-21 12:50:00,25.45,25.49,25.44,25.49,56120.0,19.9975,20.029,19.9897,20.029,56120.0
2015-12-21 13:00:00,25.49,25.5,25.47,25.49,268044.0,20.029,20.0368,20.0133,20.029,268044.0
2015-12-21 13:10:00,25.49,25.5,25.48,25.5,80616.0,20.029,20.0368,20.0211,20.0368,80616.0
2015-12-21 13:20:00,25.5,25.53,25.5,25.52,80836.0,20.0368,20.0604,20.0368,20.0525,80836.0
2015-12-21 13:30:00,25.52,25.54,25.51,25.53,96688.0,20.0525,20.0683,20.0447,20.0604,96688.0
2015-12-21 13:40:00,25.53,25.56,25.53,25.53,122868.0,20.0604,20.084,20.0604,20.0604,122868.0
2015-12-21 13:50:00,25.53,25.54,25.51,25.52,101928.0,20.0604,20.0683,20.0447,20.0525,101928.0
2015-12-21 14:00:00,25.52,25.55,25.52,25.54,115128.0,20.0525,20.0761,20.0525,20.0683,115128.0
2015-12-21 14:10:00,25.54,25.56,25.52,25.54,246708.0,20.0683,20.084,20.0525,20.0683,246708.0
2015-12-21 14:20:00,25.54,25.55,25.52,25.53,123160.0,20.0683,20.0761,20.0525,20.0604,123160.0
2015-12-21 14:30:00,25.53,25.54,25.51,25.52,91072.0,20.0604,20.0683,20.0447,20.0525,91072.0
2015-12-21 14:40:00,25.52,25.52,25.48,25.5,91172.0,20.0525,20.0525,20.0211,20.0368,91172.0
2015-12-21 14:50:00,25.5,25.5,25.46,25.48,102484.0,20.0368,20.0368,20.0054,20.0211,102484.0
2015-12-21 15:00:00,25.48,25.55,25.48,25.51,384900.0,20.0211,20.0761,20.0211,20.0447,384900.0
2015-12-21 15:10:00,25.51,25.52,25.45,25.46,337444.0,20.0447,20.0525,19.9975,20.0054,337444.0
2015-12-21 15:20:00,25.46,25.49,25.45,25.47,322236.0,20.0054,20.029,19.9975,20.0133,322236.0
2015-12-21 15:30:00,25.46,25.49,25.45,25.49,240876.0,20.0054,20.029,19.9975,20.029,240876.0
2015-12-21 15:40:00,25.48,25.54,25.48,25.52,319192.0,20.0211,20.0683,20.0211,20.0525,319192.0
2015-12-21 15:50:00,25.52,25.58,25.52,25.57,1185528.0,20.0525,20.0997,20.0525,20.0918,1185528.0
2015-12-22 09:30:00,25.66,25.82,25.61,25.61,164844.0,20.1625,20.2883,20.1233,20.1233,164844.0
2015-12-22 09:40:00,25.63,25.64,25.54,25.58,90504.0,20.139,20.1468,20.0683,20.0997,90504.0
2015-12-22 09:50:00,25.57,25.57,25.51,25.53,67144.0,20.0918,20.0918,20.0447,20.0604,67144.0
2015-12-22 10:00:00,25.54,25.56,25.46,25.49,96732.0,20.0683,20.084,20.0054,20.029,96732.0
2015-12-22 10:10:00,25.49,25.49,25.39,25.41,143948.0,20.029,20.029,19.9504,19.9661,143948.0
2015-12-22 10:20:00,25.41,25.42,25.38,25.41,70668.0,19.9661,19.974,19.9425,19.9661,70668.0
2015-12-22 10:30:00,25.42,25.5,25.41,25.5,118492.0,19.974,20.0368,19.9661,20.0368,118492.0
2015-12-22 10:40:00,25.51,25.53,25.48,25.52,107740.0,20.0447,20.0604,20.0211,20.0525,107740.0
2015-12-22 10:50:00,25.53,25.59,25.52,25.59,105076.0,20.0604,20.1075,20.0525,20.1075,105076.0
2015-12-22 11:00:00,25.59,25.59,25.54,25.58,82660.0,20.1075,20.1075,20.0683,20.0997,82660.0
2015-12-22 11:10:00,25.57,25.59,25.54,25.55,84444.0,20.0918,20.1075,20.0683,20.0761,84444.0
2015-12-22 11:20:00,25.55,25.55,25.49,25.5,187816.0,20.0761,20.0761,20.029,20.0368,187816.0
2015-12-22 11:30:00,25.5,25.59,25.5,25.56,314624.0,20.0368,20.1075,20.0368,20.084,314624.0
2015-12-22 11:40:00,25.55,25.6,25.54,25.55,136104.0,20.0761,20.1154,20.0683,20.0761,136104.0
2015-12-22 11:50:00,25.56,25.57,25.55,25.57,44616.0,20.084,20.0918,20.0761,20.0918,44616.0
2015-12-22 12:00:00,25.57,25.59,25.54,25.57,59964.0,20.0918,20.1075,20.0683,20.0918,59964.0
2015-12-22 12:10:00,25.57,25.59,25.55,25.57,88276.0,20.0918,20.1075,20.0761,20.0918,88276.0
2015-12-22 12:20:00,25.56,25.57,25.53,25.57,49204.0,20.084,20.0918,20.0604,20.0918,49204.0
2015-12-22 12:30:00,25.57,25.6,25.55,25.59,73896.0,20.0918,20.1154,20.0761,20.1075,73896.0
2015-12-22 12:40:00,25.6,25.64,25.6,25.63,87104.0,20.1154,20.1468,20.1154,20.139,87104.0
2015-12-22 12:50:00,25.63,25.65,25.62,25.62,55124.0,20.139,20.1547,20.1311,20.1311,55124.0
2015-12-22 13:00:00,25.62,25.63,25.6,25.61,41692.0,20.1311,20.139,20.1154,20.1233,41692.0
2015-12-22 13:10:00,25.61,25.63,25.59,25.61,58036.0,20.1233,20.139,20.1075,20.1233,58036.0
2015-12-22 13:20:00,25.61,25.62,25.56,25.56,66792.0,20.1233,20.1311,20.084,20.084,66792.0
2015-12-22 13:30:00,25.56,25.57,25.52,25.53,57136.0,20.084,20.0918,20.0525,20.0604,57136.0
2015-12-22 13:40:00,25.52,25.57,25.52,25.57,96644.0,20.0525,20.0918,20.0525,20.0918,96644.0
2015-12-22 13:50:00,25.56,25.6,25.56,25.6,73332.0,20.084,20.1154,20.084,20.1154,73332.0
2015-12-22 14:00:00,25.6,25.6,25.57,25.58,80652.0,20.1154,20.1154,20.0918,20.0997,80652.0
2015-12-22 14:10:00,25.59,25.62,25.58,25.6,114020.0,20.1075,20.1311,20.0997,20.1154,114020.0
2015-12-22 14:20:00,25.61,25.64,25.6,25.63,89408.0,20.1233,20.1468,20.1154,20.139,89408.0
2015-12-22 14:30:00,25.63,25.64,25.59,25.61,202352.0,20.139,20.1468,20.1075,20.1233,202352.0
2015-12-22 14:40:00,25.61,25.61,25.6,25.61,255768.0,20.1233,20.1233,20.1154,20.1233,255768.0
2015-12-22 14:50:00,25.61,25.66,25.61,25.66,145068.0,20.1233,20.1625,20.1233,20.1625,145068.0
2015-12-22 15:00:00,25.66,25.71,25.66,25.69,126212.0,20.1625,20.2018,20.1625,20.1861,126212.0
2015-12-22 15:10:00,25.69,25.73,25.67,25.72,205212.0,20.1861,20.2175,20.1704,20.2097,205212.0
2015-12-22 15:20:00,25.72,25.77,25.72,25.75,154604.0,20.2097,20.249,20.2097,20.2333,154604.0
2015-12-22 15:30:00,25.75,25.79,25.74,25.75,181980.0,20.2333,20.2647,20.2254,20.2333,181980.0
2015-12-22 15:40:00,25.75,25.75,25.69,25.74,298748.0,20.2333,20.2333,20.1861,20.2254,298748.0
2015-12-22 15:50:00,25.73,25.74,25.7,25.73,465652.0,20.2175,20.2254,20.194,20.2175,465652.0
2015-12-23 09:30:00,25.77,25.9,25.75,25.88,261680.0,20.249,20.3511,20.2333,20.3354,261680.0
2015-12-23 09:40:00,25.9,25.95,25.88,25.95,76208.0,20.3511,20.3904,20.3354,20.3904,76208.0
2015-12-23 09:50:00,25.95,26.01,25.94,26.0,100704.0,20.3904,20.4376,20.3826,20.4297,100704.0
2015-12-23 10:00:00,26.0,26.03,25.98,26.03,141460.0,20.4297,20.4533,20.414,20.4533,141460.0
2015-12-23 10:10:00,26.03,26.04,25.99,26.01,155360.0,20.4533,20.4611,20.4218,20.4376,155360.0
2015-12-23 10:20:00,26.0,26.0,25.94,25.96,164668.0,20.4297,20.4297,20.3826,20.3983,164668.0
2015-12-23 10:30:00,25.96,25.98,25.93,25.95,93656.0,20.3983,20.414,20.3747,20.3904,93656.0
2015-12-23 10:40:00,25.95,25.99,25.95,25.98,127684.0,20.3904,20.4218,20.3904,20.414,127684.0
2015-12-23 10:50:00,25.99,26.0,25.95,25.97,147024.0,20.4218,20.4297,20.3904,20.4061,147024.0
2015-12-23 11:00:00,25.97,25.99,25.96,25.97,91584.0,20.4061,20.4218,20.3983,20.4061,91584.0
2015-12-23 11:10:00,25.97,26.0,25.96,25.99,63056.0,20.4061,20.4297,20.3983,20.4218,63056.0
2015-12-23 11:20:00,25.99,26.02,25.98,26.0,83240.0,20.4218,20.4454,20.414,20.4297,83240.0
2015-12-23 11:30:00,26.01,26.02,25.98,25.98,68640.0,20.4376,20.4454,20.414,20.414,68640.0
2015-12-23 11:40:00,25.98,25.99,25.95,25.95,123748.0,20.414,20.4218,20.3904,20.3904,123748.0
2015-12-23 11:50:00,25.95,25.98,25.94,25.97,51200.0,20.3904,20.414,20.3826,20.4061,51200.0
2015-12-23 12:00:00,25.97,25.98,25.95,25.95,139084.0,20.4061,20.414,20.3904,20.3904,139084.0
2015-12-23 12:10:00,25.95,26.01,25.95,26.0,67308.0,20.3904,20.4376,20.3904,20.4297,67308.0
2015-12-23 12:20:00,26.0,26.04,26.0,26.01,115140.0,20.4297,20.4611,20.4297,20.4376,115140.0
2015-12-23 12:30:00,26.01,26.04,26.0,26.03,78304.0,20.4376,20.4611,20.4297,20.4533,78304.0
2015-12-23 12:40:00,26.03,26.05,26.0,26.04,108388.0,20.4533,20.469,20.4297,20.4611,108388.0
2015-12-23 12:50:00,26.05,26.06,26.03,26.03,120076.0,20.469,20.4768,20.4533,20.4533,120076.0
2015-12-23 13:00:00,26.04,26.04,25.99,25.99,75616.0,20.4611,20.4611,20.4218,20.4218,75616.0
2015-12-23 13:10:00,25.99,26.01,25.98,25.98,87812.0,20.4218,20.4376,20.414,20.414,87812.0
2015-12-23 13:20:00,25.98,25.99,25.97,25.98,102504.0,20.414,20.4218,20.4061,20.414,102504.0
2015-12-23 13:30:00,25.98,26.0,25.97,25.97,85536.0,20.414,20.4297,20.4061,20.4061,85536.0
2015-12-23 13:40:00,25.98,26.01,25.98,25.99,123364.0,20.414,20.4376,20.414,20.4218,123364.0
2015-12-23 13:50:00,25.99,26.04,25.99,26.04,75248.0,20.4218,20.4611,20.4218,20.4611,75248.0
2015-12-23 14:00:00,26.03,26.04,26.0,26.02,118612.0,20.4533,20.4611,20.4297,20.4454,118612.0
2015-12-23 14:10:00,26.02,26.05,26.0,26.03,104048.0,20.4454,20.469,20.4297,20.4533,104048.0
2015-12-23 14:20:00,26.03,26.04,26.01,26.03,99764.0,20.4533,20.4611,20.4376,20.4533,99764.0
2015-12-23 14:30:00,26.03,26.06,26.03,26.05,132840.0,20.4533,20.4768,20.4533,20.469,132840.0
2015-12-23 14:40:00,26.05,26.06,26.02,26.05,156232.0,20.469,20.4768,20.4454,20.469,156232.0
2015-12-23 14:50:00,26.05,26.08,26.05,26.06,130192.0,20.469,20.4926,20.469,20.4768,130192.0
2015-12-23 15:00:00,26.06,26.06,26.04,26.04,97588.0,20.4768,20.4768,20.4611,20.4611,97588.0
2015-12-23 15:10:00,26.04,26.04,25.99,25.99,106992.0,20.4611,20.4611,20.4218,20.4218,106992.0
2015-12-23 15:20:00,25.99,26.01,25.98,25.99,129328.0,20.4218,20.4376,20.414,20.4218,129328.0
2015-12-23 15:30:00,25.99,26.0,25.97,25.99,154360.0,20.4218,20.4297,20.4061,20.4218,154360.0
2015-12-23 15:40:00,26.0,26.0,25.98,25.99,257804.0,20.4297,20.4297,20.414,20.4218,257804.0
2015-12-23 15:50:00,26.0,26.01,25.99,26.0,443304.0,20.4297,20.4376,20.4218,20.4297,443304.0
2015-12-24 09:30:00,25.96,26.02,25.9,25.98,93260.0,20.3983,20.4454,20.3511,20.414,93260.0
2015-12-24 09:40:00,25.99,25.99,25.91,25.93,93956.0,20.4218,20.4218,20.359,20.3747,93956.0
2015-12-24 09:50:00,25.93,25.94,25.88,25.89,64216.0,20.3747,20.3826,20.3354,20.3433,64216.0
2015-12-24 10:00:00,25.89,25.92,25.88,25.9,95244.0,20.3433,20.3668,20.3354,20.3511,95244.0
2015-12-24 10:10:00,25.9,25.91,25.89,25.89,86112.0,20.3511,20.359,20.3433,20.3433,86112.0
2015-12-24 10:20:00,25.89,25.9,25.88,25.9,100092.0,20.3433,20.3511,20.3354,20.3511,100092.0
2015-12-24 10:30:00,25.9,25.91,25.88,25.89,106068.0,20.3511,20.359,20.3354,20.3433,106068.0
2015-12-24 10:40:00,25.9,25.94,25.89,25.93,52452.0,20.3511,20.3826,20.3433,20.3747,52452.0
2015-12-24 10:50:00,25.94,25.97,25.94,25.95,52460.0,20.3826,20.4061,20.3826,20.3904,52460.0
2015-12-24 11:00:00,25.94,25.94,25.92,25.94,67008.0,20.3826,20.3826,20.3668,20.3826,67008.0
2015-12-24 11:10:00,25.93,25.94,25.91,25.92,52868.0,20.3747,20.3826,20.359,20.3668,52868.0
2015-12-24 11:20:00,25.93,25.96,25.93,25.93,41004.0,20.3747,20.3983,20.3747,20.3747,41004.0
2015-12-24 11:30:00,25.94,25.95,25.93,25.94,46496.0,20.3826,20.3904,20.3747,20.3826,46496.0
2015-12-24 11:40:00,25.94,25.98,25.94,25.97,31092.0,20.3826,20.414,20.3826,20.4061,31092.0
2015-12-24 11:50:00,25.97,25.98,25.95,25.97,44616.0,20.4061,20.414,20.3904,20.4061,44616.0
2015-12-24 12:00:00,25.97,26.0,25.97,25.97,35852.0,20.4061,20.4297,20.4061,20.4061,35852.0
2015-12-24 12:10:00,25.97,25.98,25.96,25.98,51940.0,20.4061,20.414,20.3983,20.414,51940.0
2015-12-24 12:20:00,25.98,25.99,25.98,25.99,36024.0,20.414,20.4218,20.414,20.4218,36024.0
2015-12-24 12:30:00,26.0,26.04,26.0,26.04,90492.0,20.4297,20.4611,20.4297,20.4611,90492.0
2015-12-24 12:40:00,26.03,26.04,26.0,26.0,56512.0,20.4533,20.4611,20.4297,20.4297,56512.0
2015-12-24 12:50:00,26.0,26.0,25.97,25.98,205472.0,20.4297,20.4297,20.4061,20.414,205472.0
2015-12-28 09:30:00,25.92,25.98,25.87,25.91,84300.0,20.3668,20.414,20.3276,20.359,84300.0
2015-12-28 09:40:00,25.9,25.93,25.84,25.86,94144.0,20.3511,20.3747,20.304,20.3197,94144.0
2015-12-28 09:50:00,25.86,25.89,25.84,25.86,86916.0,20.3197,20.3433,20.304,20.3197,86916.0
2015-12-28 10:00:00,25.88,25.89,25.85,25.86,90388.0,20.3354,20.3433,20.3118,20.3197,90388.0
2015-12-28 10:10:00,25.85,25.86,25.83,25.83,63720.0,20.3118,20.3197,20.2961,20.2961,63720.0
2015-12-28 10:20:00,25.84,25.88,25.83,25.88,60056.0,20.304,20.3354,20.2961,20.3354,60056.0
2015-12-28 10:30:00,25.88,25.89,25.86,25.88,58008.0,20.3354,20.3433,20.3197,20.3354,58008.0
2015-12-28 10:40:00,25.88,25.91,25.86,25.9,65968.0,20.3354,20.359,20.3197,20.3511,65968.0
2015-12-28 10:50:00,25.9,25.94,25.88,25.93,52744.0,20.3511,20.3826,20.3354,20.3747,52744.0
2015-12-28 11:00:00,25.93,25.98,25.93,25.96,137520.0,20.3747,20.414,20.3747,20.3983,137520.0
2015-12-28 11:10:00,25.96,25.98,25.96,25.97,72396.0,20.3983,20.414,20.3983,20.4061,72396.0
2015-12-28 11:20:00,25.97,25.97,25.9,25.91,47152.0,20.4061,20.4061,20.3511,20.359,47152.0
2015-12-28 11:30:00,25.9,25.91,25.86,25.87,82256.0,20.3511,20.359,20.3197,20.3276,82256.0
2015-12-28 11:40:00,25.86,25.89,25.85,25.87,136036.0,20.3197,20.3433,20.3118,20.3276,136036.0
2015-12-28 11:50:00,25.87,25.92,25.87,25.91,159144.0,20.3276,20.3668,20.3276,20.359,159144.0
2015-12-28 12:00:00,25.92,25.97,25.91,25.96,91740.0,20.3668,20.4061,20.359,20.3983,91740.0
2015-12-28 12:10:00,25.97,25.98,25.95,25.96,167232.0,20.4061,20.414,20.3904,20.3983,167232.0
2015-12-28 12:20:00,25.96,25.97,25.93,25.95,153140.0,20.3983,20.4061,20.3747,20.3904,153140.0
2015-12-28 12:30:00,25.95,25.96,25.93,25.95,32216.0,20.3904,20.3983,20.3747,20.3904,32216.0
2015-12-28 12:40:00,25.93,25.95,25.93,25.94,41664.0,20.3747,20.3904,20.3747,20.3826,41664.0
2015-12-28 12:50:00,25.94,25.94,25.91,25.91,51876.0,20.3826,20.3826,20.359,20.359,51876.0
2015-12-28 13:00:00,25.92,25.93,25.9,25.93,128192.0,20.3668,20.3747,20.3511,20.3747,128192.0
2015-12-28 13:10:00,25.93,25.95,25.92,25.95,73480.0,20.3747,20.3904,20.3668,20.3904,73480.0
2015-12-28 13:20:00,25.95,25.95,25.93,25.93,43812.0,20.3904,20.3904,20.3747,20.3747,43812.0
2015-12-28 13:30:00,25.93,25.96,25.92,25.92,106348.0,20.3747,20.3983,20.3668,20.3668,106348.0
2015-12-28 13:40:00,25.93,25.94,25.92,25.93,62612.0,20.3747,20.3826,20.3668,20.3747,62612.0
2015-12-28 13:50:00,25.93,25.95,25.92,25.92,43404.0,20.3747,20.3904,20.3668,20.3668,43404.0
2015-12-28 14:00:00,25.92,25.95,25.92,25.92,58744.0,20.3668,20.3904,20.3668,20.3668,58744.0
2015-12-28 14:10:00,25.92,25.94,25.91,25.94,63588.0,20.3668,20.3826,20.359,20.3826,63588.0
2015-12-28 14:20:00,25.94,25.95,25.93,25.94,75512.0,20.3826,20.3904,20.3747,20.3826,75512.0
2015-12-28 14:30:00,25.93,25.95,25.91,25.92,713284.0,20.3747,20.3904,20.359,20.3668,713284.0
2015-12-28 14:40:00,25.92,25.96,25.92,25.95,1175256.0,20.3668,20.3983,20.3668,20.3904,1175256.0
2015-12-28 14:50:00,25.95,26.02,25.95,25.99,150296.0,20.3904,20.4454,20.3904,20.4218,150296.0
2015-12-28 15:00:00,25.99,26.0,25.95,25.97,109192.0,20.4218,20.4297,20.3904,20.4061,109192.0
2015-12-28 15:10:00,25.97,26.0,25.97,25.98,122208.0,20.4061,20.4297,20.4061,20.414,122208.0
2015-12-28 15:20:00,25.98,26.02,25.98,26.02,108156.0,20.414,20.4454,20.414,20.4454,108156.0
2015-12-28 15:30:00,26.02,26.02,26.0,26.0,105856.0,20.4454,20.4454,20.4297,20.4297,105856.0
2015-12-28 15:40:00,26.0,26.0,25.97,25.98,151488.0,20.4297,20.4297,20.4061,20.414,151488.0
2015-12-28 15:50:00,25.98,26.0,25.97,26.0,398076.0,20.414,20.4297,20.4061,20.4297,398076.0
2015-12-29 09:30:00,26.16,26.2,26.13,26.17,138412.0,20.5554,20.5869,20.5319,20.5633,138412.0
2015-12-29 09:40:00,26.18,26.22,26.18,26.2,125772.0,20.5711,20.6026,20.5711,20.5869,125772.0
2015-12-29 09:50:00,26.19,26.19,26.12,26.12,85940.0,20.579,20.579,20.524,20.524,85940.0
2015-12-29 10:00:00,26.13,26.2,26.12,26.18,51228.0,20.5319,20.5869,20.524,20.5711,51228.0
2015-12-29 10:10:00,26.19,26.23,26.18,26.22,73828.0,20.579,20.6104,20.5711,20.6026,73828.0
2015-12-29 10:20:00,26.2,26.24,26.2,26.23,63796.0,20.5869,20.6183,20.5869,20.6104,63796.0
2015-12-29 10:30:00,26.23,26.23,26.19,26.21,79996.0,20.6104,20.6104,20.579,20.5947,79996.0
2015-12-29 10:40:00,26.21,26.23,26.2,26.22,38680.0,20.5947,20.6104,20.5869,20.6026,38680.0
2015-12-29 10:50:00,26.23,26.24,26.21,26.23,47172.0,20.6104,20.6183,20.5947,20.6104,47172.0
2015-12-29 11:00:00,26.23,26.25,26.23,26.24,171732.0,20.6104,20.6261,20.6104,20.6183,171732.0
2015-12-29 11:10:00,26.24,26.28,26.24,26.27,57652.0,20.6183,20.6497,20.6183,20.6419,57652.0
2015-12-29 11:20:00,26.28,26.31,26.27,26.3,45696.0,20.6497,20.6733,20.6419,20.6654,45696.0
2015-12-29 11:30:00,26.31,26.33,26.29,26.31,102480.0,20.6733,20.689,20.6576,20.6733,102480.0
2015-12-29 11:40:00,26.31,26.32,26.23,26.25,133240.0,20.6733,20.6811,20.6104,20.6261,133240.0
2015-12-29 11:50:00,26.24,26.25,26.22,26.22,121300.0,20.6183,20.6261,20.6026,20.6026,121300.0
2015-12-29 12:00:00,26.22,26.22,26.18,26.2,121984.0,20.6026,20.6026,20.5711,20.5869,121984.0
2015-12-29 12:10:00,26.2,26.21,26.18,26.18,28916.0,20.5869,20.5947,20.5711,20.5711,28916.0
2015-12-29 12:20:00,26.18,26.2,26.13,26.2,116296.0,20.5711,20.5869,20.5319,20.5869,116296.0
2015-12-29 12:30:00,26.2,26.24,26.19,26.21,30016.0,20.5869,20.6183,20.579,20.5947,30016.0
2015-12-29 12:40:00,26.21,26.23,26.19,26.2,47192.0,20.5947,20.6104,20.579,20.5869,47192.0
2015-12-29 12:50:00,26.2,26.21,26.18,26.18,25264.0,20.5869,20.5947,20.5711,20.5711,25264.0
2015-12-29 13:00:00,26.18,26.2,26.18,26.18,34012.0,20.5711,20.5869,20.5711,20.5711,34012.0
2015-12-29 13:10:00,26.19,26.2,26.18,26.2,31796.0,20.579,20.5869,20.5711,20.5869,31796.0
2015-12-29 13:20:00,26.19,26.22,26.19,26.21,28688.0,20.579,20.6026,20.579,20.5947,28688.0
2015-12-29 13:30:00,26.21,26.22,26.2,26.22,47260.0,20.5947,20.6026,20.5869,20.6026,47260.0
2015-12-29 13:40:00,26.22,26.22,26.21,26.21,62692.0,20.6026,20.6026,20.5947,20.5947,62692.0
2015-12-29 13:50:00,26.22,26.22,26.2,26.2,46984.0,20.6026,20.6026,20.5869,20.5869,46984.0
2015-12-29 14:00:00,26.2,26.2,26.18,26.19,54352.0,20.5869,20.5869,20.5711,20.579,54352.0
2015-12-29 14:10:00,26.19,26.2,26.17,26.18,48680.0,20.579,20.5869,20.5633,20.5711,48680.0
2015-12-29 14:20:00,26.17,26.18,26.16,26.18,66800.0,20.5633,20.5711,20.5554,20.5711,66800.0
2015-12-29 14:30:00,26.17,26.19,26.17,26.18,39608.0,20.5633,20.579,20.5633,20.5711,39608.0
2015-12-29 14:40:00,26.18,26.19,26.17,26.18,37224.0,20.5711,20.579,20.5633,20.5711,37224.0
2015-12-29 14:50:00,26.18,26.18,26.17,26.18,89444.0,20.5711,20.5711,20.5633,20.5711,89444.0
2015-12-29 15:00:00,26.18,26.21,26.18,26.21,39900.0,20.5711,20.5947,20.5711,20.5947,39900.0
2015-12-29 15:10:00,26.21,26.22,26.2,26.2,86036.0,20.5947,20.6026,20.5869,20.5869,86036.0
2015-12-29 15:20:00,26.2,26.2,26.16,26.17,86372.0,20.5869,20.5869,20.5554,20.5633,86372.0
2015-12-29 15:30:00,26.17,26.17,26.14,26.14,127396.0,20.5633,20.5633,20.5397,20.5397,127396.0
2015-12-29 15:40:00,26.14,26.17,26.13,26.17,200392.0,20.5397,20.5633,20.5319,20.5633,200392.0
2015-12-29 15:50:00,26.17,26.19,26.15,26.16,375016.0,20.5633,20.579,20.5476,20.5554,375016.0
2015-12-30 09:30:00,26.16,26.23,26.14,26.17,98448.0,20.5554,20.6104,20.5397,20.5633,98448.0
2015-12-30 09:40:00,26.17,26.21,26.15,26.15,100220.0,20.5633,20.5947,20.5476,20.5476,100220.0
2015-12-30 09:50:00,26.15,26.2,26.15,26.18,83776.0,20.5476,20.5869,20.5476,20.5711,83776.0
2015-12-30 10:00:00,26.18,26.25,26.16,26.24,72116.0,20.5711,20.6261,20.5554,20.6183,72116.0
2015-12-30 10:10:00,26.25,26.27,26.21,26.25,67496.0,20.6261,20.6419,20.5947,20.6261,67496.0
2015-12-30 10:20:00,26.24,26.26,26.22,26.25,49316.0,20.6183,20.634,20.6026,20.6261,49316.0
2015-12-30 10:30:00,26.25,26.27,26.24,26.25,70968.0,20.6261,20.6419,20.6183,20.6261,70968.0
2015-12-30 10:40:00,26.25,26.25,26.2,26.2,57368.0,20.6261,20.6261,20.5869,20.5869,57368.0
2015-12-30 10:50:00,26.2,26.2,26.16,26.18,70376.0,20.5869,20.5869,20.5554,20.5711,70376.0
2015-12-30 11:00:00,26.17,26.2,26.17,26.2,74392.0,20.5633,20.5869,20.5633,20.5869,74392.0
2015-12-30 11:10:00,26.2,26.21,26.18,26.19,71832.0,20.5869,20.5947,20.5711,20.579,71832.0
2015-12-30 11:20:00,26.19,26.2,26.16,26.16,92828.0,20.579,20.5869,20.5554,20.5554,92828.0
2015-12-30 11:30:00,26.17,26.18,26.14,26.15,89136.0,20.5633,20.5711,20.5397,20.5476,89136.0
2015-12-30 11:40:00,26.15,26.17,26.13,26.13,102288.0,20.5476,20.5633,20.5319,20.5319,102288.0
2015-12-30 11:50:00,26.13,26.15,26.11,26.15,147840.0,20.5319,20.5476,20.5161,20.5476,147840.0
2015-12-30 12:00:00,26.15,26.2,26.15,26.18,61492.0,20.5476,20.5869,20.5476,20.5711,61492.0
2015-12-30 12:10:00,26.19,26.2,26.17,26.19,88176.0,20.579,20.5869,20.5633,20.579,88176.0
2015-12-30 12:20:00,26.19,26.2,26.17,26.18,122896.0,20.579,20.5869,20.5633,20.5711,122896.0
2015-12-30 12:30:00,26.18,26.19,26.18,26.18,78512.0,20.5711,20.579,20.5711,20.5711,78512.0
2015-12-30 12:40:00,26.19,26.19,26.16,26.17,239480.0,20.579,20.579,20.5554,20.5633,239480.0
2015-12-30 12:50:00,26.17,26.24,26.17,26.23,166436.0,20.5633,20.6183,20.5633,20.6104,166436.0
2015-12-30 13:00:00,26.24,26.27,26.23,26.26,96072.0,20.6183,20.6419,20.6104,20.634,96072.0
2015-12-30 13:10:00,26.26,26.27,26.24,26.26,148608.0,20.634,20.6419,20.6183,20.634,148608.0
2015-12-30 13:20:00,26.26,26.27,26.24,26.27,87364.0,20.634,20.6419,20.6183,20.6419,87364.0
2015-12-30 13:30:00,26.27,26.28,26.25,26.27,109508.0,20.6419,20.6497,20.6261,20.6419,109508.0
2015-12-30 13:40:00,26.27,26.27,26.24,26.25,113468.0,20.6419,20.6419,20.6183,20.6261,113468.0
2015-12-30 13:50:00,26.25,26.28,26.25,26.26,77936.0,20.6261,20.6497,20.6261,20.634,77936.0
2015-12-30 14:00:00,26.26,26.29,26.26,26.29,85944.0,20.634,20.6576,20.634,20.6576,85944.0
2015-12-30 14:10:00,26.29,26.32,26.29,26.29,98244.0,20.6576,20.6811,20.6576,20.6576,98244.0
2015-12-30 14:20:00,26.29,26.3,26.28,26.3,63492.0,20.6576,20.6654,20.6497,20.6654,63492.0
2015-12-30 14:30:00,26.3,26.3,26.27,26.28,157028.0,20.6654,20.6654,20.6419,20.6497,157028.0
2015-12-30 14:40:00,26.28,26.3,26.28,26.28,85408.0,20.6497,20.6654,20.6497,20.6497,85408.0
2015-12-30 14:50:00,26.28,26.29,26.26,26.28,81208.0,20.6497,20.6576,20.634,20.6497,81208.0
2015-12-30 15:00:00,26.27,26.28,26.26,26.26,79388.0,20.6419,20.6497,20.634,20.634,79388.0
2015-12-30 15:10:00,26.25,26.29,26.25,26.29,137312.0,20.6261,20.6576,20.6261,20.6576,137312.0
2015-12-30 15:20:00,26.29,26.32,26.29,26.31,112612.0,20.6576,20.6811,20.6576,20.6733,112612.0
2015-12-30 15:30:00,26.31,26.31,26.2,26.25,216428.0,20.6733,20.6733,20.5869,20.6261,216428.0
2015-12-30 15:40:00,26.24,26.25,26.23,26.25,154496.0,20.6183,20.6261,20.6104,20.6261,154496.0
2015-12-30 15:50:00,26.25,26.25,26.22,26.22,355164.0,20.6261,20.6261,20.6026,20.6026,355164.0
2015-12-31 09:30:00,26.23,26.23,26.11,26.16,90912.0,20.6104,20.6104,20.5161,20.5554,90912.0
2015-12-31 09:40:00,26.17,26.19,26.06,26.08,81776.0,20.5633,20.579,20.4768,20.4926,81776.0
2015-12-31 09:50:00,26.08,26.09,26.05,26.09,54752.0,20.4926,20.5004,20.469,20.5004,54752.0
2015-12-31 10:00:00,26.09,26.12,26.08,26.11,67552.0,20.5004,20.524,20.4926,20.5161,67552.0
2015-12-31 10:10:00,26.11,26.13,26.08,26.08,44644.0,20.5161,20.5319,20.4926,20.4926,44644.0
2015-12-31 10:20:00,26.09,26.09,26.02,26.03,58280.0,20.5004,20.5004,20.4454,20.4533,58280.0
2015-12-31 10:30:00,26.02,26.02,25.95,25.97,65416.0,20.4454,20.4454,20.3904,20.4061,65416.0
2015-12-31 10:40:00,25.96,25.97,25.94,25.96,72656.0,20.3983,20.4061,20.3826,20.3983,72656.0
2015-12-31 10:50:00,25.95,25.96,25.88,25.9,77800.0,20.3904,20.3983,20.3354,20.3511,77800.0
2015-12-31 11:00:00,25.9,25.91,25.8,25.8,261072.0,20.3511,20.359,20.2726,20.2726,261072.0
2015-12-31 11:10:00,25.8,25.82,25.77,25.8,159076.0,20.2726,20.2883,20.249,20.2726,159076.0
2015-12-31 11:20:00,25.81,25.83,25.78,25.78,61852.0,20.2804,20.2961,20.2568,20.2568,61852.0
2015-12-31 11:30:00,25.77,25.82,25.76,25.8,41520.0,20.249,20.2883,20.2411,20.2726,41520.0
2015-12-31 11:40:00,25.81,25.9,25.81,25.9,85772.0,20.2804,20.3511,20.2804,20.3511,85772.0
2015-12-31 11:50:00,25.9,25.95,25.88,25.93,46300.0,20.3511,20.3904,20.3354,20.3747,46300.0
2015-12-31 12:00:00,25.94,26.01,25.93,26.0,124212.0,20.3826,20.4376,20.3747,20.4297,124212.0
2015-12-31 12:10:00,26.0,26.0,25.97,26.0,44920.0,20.4297,20.4297,20.4061,20.4297,44920.0
2015-12-31 12:20:00,26.0,26.02,25.98,26.01,110592.0,20.4297,20.4454,20.414,20.4376,110592.0
2015-12-31 12:30:00,26.01,26.05,26.0,26.04,60524.0,20.4376,20.469,20.4297,20.4611,60524.0
2015-12-31 12:40:00,26.04,26.08,26.04,26.06,55472.0,20.4611,20.4926,20.4611,20.4768,55472.0
2015-12-31 12:50:00,26.07,26.11,26.07,26.1,35292.0,20.4847,20.5161,20.4847,20.5083,35292.0
2015-12-31 13:00:00,26.09,26.1,26.06,26.07,79336.0,20.5004,20.5083,20.4768,20.4847,79336.0
2015-12-31 13:10:00,26.07,26.1,26.06,26.09,45752.0,20.4847,20.5083,20.4768,20.5004,45752.0
2015-12-31 13:20:00,26.1,26.15,26.09,26.14,49760.0,20.5083,20.5476,20.5004,20.5397,49760.0
2015-12-31 13:30:00,26.14,26.15,26.11,26.12,46240.0,20.5397,20.5476,20.5161,20.524,46240.0
2015-12-31 13:40:00,26.12,26.14,26.12,26.13,39004.0,20.524,20.5397,20.524,20.5319,39004.0
2015-12-31 13:50:00,26.13,26.16,26.12,26.16,40372.0,20.5319,20.5554,20.524,20.5554,40372.0
2015-12-31 14:00:00,26.16,26.18,26.13,26.14,56024.0,20.5554,20.5711,20.5319,20.5397,56024.0
2015-12-31 14:10:00,26.14,26.15,26.12,26.14,58312.0,20.5397,20.5476,20.524,20.5397,58312.0
2015-12-31 14:20:00,26.14,26.14,26.09,26.11,65756.0,20.5397,20.5397,20.5004,20.5161,65756.0
2015-12-31 14:30:00,26.1,26.1,26.03,26.04,167856.0,20.5083,20.5083,20.4533,20.4611,167856.0
2015-12-31 14:40:00,26.04,26.06,26.03,26.04,67524.0,20.4611,20.4768,20.4533,20.4611,67524.0
2015-12-31 14:50:00,26.04,26.04,26.0,26.02,50236.0,20.4611,20.4611,20.4297,20.4454,50236.0
2015-12-31 15:00:00,26.01,26.04,26.0,26.0,65584.0,20.4376,20.4611,20.4297,20.4297,65584.0
2015-12-31 15:10:00,26.0,26.03,25.98,26.01,74540.0,20.4297,20.4533,20.414,20.4376,74540.0
2015-12-31 15:20:00,26.01,26.03,25.98,25.98,136156.0,20.4376,20.4533,20.414,20.414,136156.0
2015-12-31 15:30:00,25.98,26.01,25.98,26.0,90224.0,20.414,20.4376,20.414,20.4297,90224.0
2015-12-31 15:40:00,26.0,26.02,25.97,26.01,127280.0,20.4297,20.4454,20.4061,20.4376,127280.0
2015-12-31 15:50:00,26.01,26.03,25.97,25.97,456804.0,20.4376,20.4533,20.4061,20.4061,456804.0
2016-01-04 09:30:00,25.72,25.89,25.7,25.72,190212.0,20.2097,20.3433,20.194,20.2097,190212.0
2016-01-04 09:40:00,25.72,25.72,25.62,25.65,172000.0,20.2097,20.2097,20.1311,20.1547,172000.0
2016-01-04 09:50:00,25.7,25.75,25.7,25.73,84556.0,20.194,20.2333,20.194,20.2175,84556.0
2016-01-04 10:00:00,25.72,25.73,25.62,25.7,168844.0,20.2097,20.2175,20.1311,20.194,168844.0
2016-01-04 10:10:00,25.69,25.75,25.68,25.71,162220.0,20.1861,20.2333,20.1783,20.2018,162220.0
2016-01-04 10:20:00,25.71,25.72,25.67,25.72,270840.0,20.2018,20.2097,20.1704,20.2097,270840.0
2016-01-04 10:30:00,25.72,25.76,25.71,25.73,137716.0,20.2097,20.2411,20.2018,20.2175,137716.0
2016-01-04 10:40:00,25.73,25.76,25.71,25.72,119192.0,20.2175,20.2411,20.2018,20.2097,119192.0
2016-01-04 10:50:00,25.72,25.73,25.61,25.63,127064.0,20.2097,20.2175,20.1233,20.139,127064.0
2016-01-04 11:00:00,25.64,25.66,25.59,25.61,144788.0,20.1468,20.1625,20.1075,20.1233,144788.0
2016-01-04 11:10:00,25.61,25.65,25.59,25.64,96964.0,20.1233,20.1547,20.1075,20.1468,96964.0
2016-01-04 11:20:00,25.63,25.72,25.63,25.72,199064.0,20.139,20.2097,20.139,20.2097,199064.0
2016-01-04 11:30:00,25.71,25.76,25.7,25.75,109340.0,20.2018,20.2411,20.194,20.2333,109340.0
2016-01-04 11:40:00,25.75,25.77,25.72,25.75,116020.0,20.2333,20.249,20.2097,20.2333,116020.0
2016-01-04 11:50:00,25.75,25.77,25.68,25.7,84180.0,20.2333,20.249,20.1783,20.194,84180.0
2016-01-04 12:00:00,25.7,25.7,25.66,25.68,81320.0,20.194,20.194,20.1625,20.1783,81320.0
2016-01-04 12:10:00,25.69,25.73,25.68,25.73,70348.0,20.1861,20.2175,20.1783,20.2175,70348.0
2016-01-04 12:20:00,25.73,25.78,25.7,25.76,84100.0,20.2175,20.2568,20.194,20.2411,84100.0
2016-01-04 12:30:00,25.75,25.81,25.72,25.79,90380.0,20.2333,20.2804,20.2097,20.2647,90380.0
2016-01-04 12:40:00,25.79,25.81,25.76,25.78,184780.0,20.2647,20.2804,20.2411,20.2568,184780.0
2016-01-04 12:50:00,25.78,25.79,25.75,25.75,53380.0,20.2568,20.2647,20.2333,20.2333,53380.0
2016-01-04 13:00:00,25.76,25.77,25.75,25.75,55740.0,20.2411,20.249,20.2333,20.2333,55740.0
2016-01-04 13:10:00,25.76,25.78,25.74,25.75,82972.0,20.2411,20.2568,20.2254,20.2333,82972.0
2016-01-04 13:20:00,25.75,25.76,25.72,25.75,62556.0,20.2333,20.2411,20.2097,20.2333,62556.0
2016-01-04 13:30:00,25.75,25.77,25.74,25.76,66800.0,20.2333,20.249,20.2254,20.2411,66800.0
2016-01-04 13:40:00,25.76,25.76,25.7,25.72,68120.0,20.2411,20.2411,20.194,20.2097,68120.0
2016-01-04 13:50:00,25.72,25.73,25.68,25.7,97100.0,20.2097,20.2175,20.1783,20.194,97100.0
2016-01-04 14:00:00,25.69,25.7,25.65,25.7,103288.0,20.1861,20.194,20.1547,20.194,103288.0
2016-01-04 14:10:00,25.7,25.71,25.68,25.69,81080.0,20.194,20.2018,20.1783,20.1861,81080.0
2016-01-04 14:20:00,25.69,25.71,25.68,25.68,72344.0,20.1861,20.2018,20.1783,20.1783,72344.0
2016-01-04 14:30:00,25.69,25.7,25.65,25.68,85436.0,20.1861,20.194,20.1547,20.1783,85436.0
2016-01-04 14:40:00,25.67,25.71,25.67,25.7,72388.0,20.1704,20.2018,20.1704,20.194,72388.0
2016-01-04 14:50:00,25.7,25.72,25.68,25.72,74900.0,20.194,20.2097,20.1783,20.2097,74900.0
2016-01-04 15:00:00,25.72,25.72,25.67,25.69,82112.0,20.2097,20.2097,20.1704,20.1861,82112.0
2016-01-04 15:10:00,25.68,25.69,25.65,25.66,108684.0,20.1783,20.1861,20.1547,20.1625,108684.0
2016-01-04 15:20:00,25.66,25.67,25.63,25.65,95412.0,20.1625,20.1704,20.139,20.1547,95412.0
2016-01-04 15:30:00,25.65,25.72,25.65,25.72,137356.0,20.1547,20.2097,20.1547,20.2097,137356.0
2016-01-04 15:40:00,25.72,25.85,25.7,25.84,322940.0,20.2097,20.3118,20.194,20.304,322940.0
2016-01-04 15:50:00,25.83,25.91,25.81,25.91,898228.0,20.2961,20.359,20.2804,20.359,898228.0
2016-01-05 09:30:00,25.92,25.93,25.69,25.69,408404.0,20.3668,20.3747,20.1861,20.1861,408404.0
2016-01-05 09:40:00,25.68,25.73,25.58,25.6,215684.0,20.1783,20.2175,20.0997,20.1154,215684.0
2016-01-05 09:50:00,25.62,25.62,25.58,25.6,74444.0,20.1311,20.1311,20.0997,20.1154,74444.0
2016-01-05 10:00:00,25.6,25.61,25.55,25.55,134580.0,20.1154,20.1233,20.0761,20.0761,134580.0
2016-01-05 10:10:00,25.56,25.61,25.56,25.59,105096.0,20.084,20.1233,20.084,20.1075,105096.0
2016-01-05 10:20:00,25.59,25.65,25.57,25.65,171120.0,20.1075,20.1547,20.0918,20.1547,171120.0
2016-01-05 10:30:00,25.65,25.68,25.64,25.65,406532.0,20.1547,20.1783,20.1468,20.1547,406532.0
2016-01-05 10:40:00,25.65,25.84,25.65,25.83,311792.0,20.1547,20.304,20.1547,20.2961,311792.0
2016-01-05 10:50:00,25.83,25.89,25.8,25.88,83064.0,20.2961,20.3433,20.2726,20.3354,83064.0
2016-01-05 11:00:00,25.88,25.93,25.87,25.9,135504.0,20.3354,20.3747,20.3276,20.3511,135504.0
2016-01-05 11:10:00,25.9,25.9,25.86,25.87,91004.0,20.3511,20.3511,20.3197,20.3276,91004.0
2016-01-05 11:20:00,25.86,25.89,25.84,25.88,94100.0,20.3197,20.3433,20.304,20.3354,94100.0
2016-01-05 11:30:00,25.87,25.94,25.87,25.91,77200.0,20.3276,20.3826,20.3276,20.359,77200.0
2016-01-05 11:40:00,25.9,25.95,25.9,25.95,73820.0,20.3511,20.3904,20.3511,20.3904,73820.0
2016-01-05 11:50:00,25.95,25.98,25.93,25.98,172580.0,20.3904,20.414,20.3747,20.414,172580.0
2016-01-05 12:00:00,25.98,26.03,25.95,26.03,419288.0,20.414,20.4533,20.3904,20.4533,419288.0
2016-01-05 12:10:00,26.03,26.05,25.96,26.03,237544.0,20.4533,20.469,20.3983,20.4533,237544.0
2016-01-05 12:20:00,26.02,26.05,26.02,26.04,103892.0,20.4454,20.469,20.4454,20.4611,103892.0
2016-01-05 12:30:00,26.02,26.08,26.02,26.08,118984.0,20.4454,20.4926,20.4454,20.4926,118984.0
2016-01-05 12:40:00,26.07,26.1,26.04,26.1,151088.0,20.4847,20.5083,20.4611,20.5083,151088.0
2016-01-05 12:50:00,26.09,26.11,26.08,26.09,204804.0,20.5004,20.5161,20.4926,20.5004,204804.0
2016-01-05 13:00:00,26.09,26.1,26.05,26.06,139084.0,20.5004,20.5083,20.469,20.4768,139084.0
2016-01-05 13:10:00,26.06,26.08,26.06,26.07,134212.0,20.4768,20.4926,20.4768,20.4847,134212.0
2016-01-05 13:20:00,26.06,26.1,26.05,26.08,98052.0,20.4768,20.5083,20.469,20.4926,98052.0
2016-01-05 13:30:00,26.09,26.1,26.06,26.08,108000.0,20.5004,20.5083,20.4768,20.4926,108000.0
2016-01-05 13:40:00,26.07,26.13,26.07,26.13,165300.0,20.4847,20.5319,20.4847,20.5319,165300.0
2016-01-05 13:50:00,26.13,26.15,26.11,26.14,117300.0,20.5319,20.5476,20.5161,20.5397,117300.0
2016-01-05 14:00:00,26.15,26.15,26.11,26.13,157972.0,20.5476,20.5476,20.5161,20.5319,157972.0
2016-01-05 14:10:00,26.12,26.13,26.09,26.11,81940.0,20.524,20.5319,20.5004,20.5161,81940.0
2016-01-05 14:20:00,26.11,26.15,26.1,26.1,137340.0,20.5161,20.5476,20.5083,20.5083,137340.0
2016-01-05 14:30:00,26.1,26.17,26.1,26.17,90624.0,20.5083,20.5633,20.5083,20.5633,90624.0
2016-01-05 14:40:00,26.17,26.18,26.11,26.14,117448.0,20.5633,20.5711,20.5161,20.5397,117448.0
2016-01-05 14:50:00,26.14,26.18,26.13,26.14,101600.0,20.5397,20.5711,20.5319,20.5397,101600.0
2016-01-05 15:00:00,26.14,26.14,26.11,26.12,128240.0,20.5397,20.5397,20.5161,20.524,128240.0
2016-01-05 15:10:00,26.13,26.19,26.13,26.16,163228.0,20.5319,20.579,20.5319,20.5554,163228.0
2016-01-05 15:20:00,26.16,26.2,26.13,26.18,233752.0,20.5554,20.5869,20.5319,20.5711,233752.0
2016-01-05 15:30:00,26.18,26.2,26.15,26.19,245780.0,20.5711,20.5869,20.5476,20.579,245780.0
2016-01-05 15:40:00,26.19,26.24,26.15,26.17,383888.0,20.579,20.6183,20.5476,20.5633,383888.0
2016-01-05 15:50:00,26.18,26.18,26.13,26.15,538452.0,20.5711,20.5711,20.5319,20.5476,538452.0
2016-01-06 09:30:00,25.97,26.03,25.88,25.96,189892.0,20.4061,20.4533,20.3354,20.3983,189892.0
2016-01-06 09:40:00,25.96,25.97,25.9,25.97,85880.0,20.3983,20.4061,20.3511,20.4061,85880.0
2016-01-06 09:50:00,25.98,26.04,25.97,26.03,99068.0,20.414,20.4611,20.4061,20.4533,99068.0
2016-01-06 10:00:00,26.03,26.11,25.98,26.11,102296.0,20.4533,20.5161,20.414,20.5161,102296.0
2016-01-06 10:10:00,26.11,26.12,26.02,26.04,120192.0,20.5161,20.524,20.4454,20.4611,120192.0
2016-01-06 10:20:00,26.04,26.05,26.02,26.02,135484.0,20.4611,20.469,20.4454,20.4454,135484.0
2016-01-06 10:30:00,26.02,26.02,25.95,25.95,80412.0,20.4454,20.4454,20.3904,20.3904,80412.0
2016-01-06 10:40:00,25.95,25.97,25.94,25.96,112452.0,20.3904,20.4061,20.3826,20.3983,112452.0
2016-01-06 10:50:00,25.96,25.96,25.94,25.94,139692.0,20.3983,20.3983,20.3826,20.3826,139692.0
2016-01-06 11:00:00,25.94,26.02,25.93,26.02,240696.0,20.3826,20.4454,20.3747,20.4454,240696.0
2016-01-06 11:10:00,26.02,26.06,26.02,26.06,160616.0,20.4454,20.4768,20.4454,20.4768,160616.0
2016-01-06 11:20:00,26.06,26.09,26.04,26.04,139376.0,20.4768,20.5004,20.4611,20.4611,139376.0
2016-01-06 11:30:00,26.04,26.04,26.01,26.04,106320.0,20.4611,20.4611,20.4376,20.4611,106320.0
2016-01-06 11:40:00,26.04,26.06,26.01,26.06,97836.0,20.4611,20.4768,20.4376,20.4768,97836.0
2016-01-06 11:50:00,26.06,26.06,26.0,26.02,62976.0,20.4768,20.4768,20.4297,20.4454,62976.0
2016-01-06 12:00:00,26.03,26.03,26.0,26.03,94164.0,20.4533,20.4533,20.4297,20.4533,94164.0
2016-01-06 12:10:00,26.04,26.06,26.03,26.05,66340.0,20.4611,20.4768,20.4533,20.469,66340.0
2016-01-06 12:20:00,26.06,26.08,26.03,26.08,83280.0,20.4768,20.4926,20.4533,20.4926,83280.0
2016-01-06 12:30:00,26.07,26.1,26.06,26.09,120432.0,20.4847,20.5083,20.4768,20.5004,120432.0
2016-01-06 12:40:00,26.09,26.1,26.08,26.08,53016.0,20.5004,20.5083,20.4926,20.4926,53016.0
2016-01-06 12:50:00,26.09,26.11,26.08,26.11,55316.0,20.5004,20.5161,20.4926,20.5161,55316.0
2016-01-06 13:00:00,26.1,26.11,26.09,26.11,84976.0,20.5083,20.5161,20.5004,20.5161,84976.0
2016-01-06 13:10:00,26.11,26.11,26.09,26.1,79876.0,20.5161,20.5161,20.5004,20.5083,79876.0
2016-01-06 13:20:00,26.1,26.11,26.07,26.1,63744.0,20.5083,20.5161,20.4847,20.5083,63744.0
2016-01-06 13:30:00,26.1,26.12,26.08,26.12,60056.0,20.5083,20.524,20.4926,20.524,60056.0
2016-01-06 13:40:00,26.12,26.13,26.1,26.11,52752.0,20.524,20.5319,20.5083,20.5161,52752.0
2016-01-06 13:50:00,26.1,26.11,26.09,26.09,173432.0,20.5083,20.5161,20.5004,20.5004,173432.0
2016-01-06 14:00:00,26.09,26.15,26.07,26.15,226500.0,20.5004,20.5476,20.4847,20.5476,226500.0
2016-01-06 14:10:00,26.14,26.16,26.1,26.11,109236.0,20.5397,20.5554,20.5083,20.5161,109236.0
2016-01-06 14:20:00,26.1,26.13,26.09,26.12,97520.0,20.5083,20.5319,20.5004,20.524,97520.0
2016-01-06 14:30:00,26.12,26.17,26.11,26.14,215884.0,20.524,20.5633,20.5161,20.5397,215884.0
2016-01-06 14:40:00,26.15,26.15,26.03,26.03,102680.0,20.5476,20.5476,20.4533,20.4533,102680.0
2016-01-06 14:50:00,26.03,26.05,25.99,26.0,81276.0,20.4533,20.469,20.4218,20.4297,81276.0
2016-01-06 15:00:00,25.99,26.01,25.98,26.0,176900.0,20.4218,20.4376,20.414,20.4297,176900.0
2016-01-06 15:10:00,26.0,26.02,25.99,26.01,156864.0,20.4297,20.4454,20.4218,20.4376,156864.0
2016-01-06 15:20:00,26.02,26.03,26.0,26.0,169044.0,20.4454,20.4533,20.4297,20.4297,169044.0
2016-01-06 15:30:00,26.0,26.04,26.0,26.04,327324.0,20.4297,20.4611,20.4297,20.4611,327324.0
2016-01-06 15:40:00,26.03,26.04,26.0,26.04,315960.0,20.4533,20.4611,20.4297,20.4611,315960.0
2016-01-06 15:50:00,26.05,26.08,26.01,26.07,478688.0,20.469,20.4926,20.4376,20.4847,478688.0
2016-01-07 09:30:00,25.8,26.08,25.76,26.03,253948.0,20.2726,20.4926,20.2411,20.4533,253948.0
2016-01-07 09:40:00,26.04,26.09,26.03,26.09,132504.0,20.4611,20.5004,20.4533,20.5004,132504.0
2016-01-07 09:50:00,26.08,26.16,26.05,26.13,221048.0,20.4926,20.5554,20.469,20.5319,221048.0
2016-01-07 10:00:00,26.13,26.13,26.06,26.08,247444.0,20.5319,20.5319,20.4768,20.4926,247444.0
2016-01-07 10:10:00,26.08,26.14,26.06,26.12,253560.0,20.4926,20.5397,20.4768,20.524,253560.0
2016-01-07 10:20:00,26.13,26.14,26.1,26.12,679608.0,20.5319,20.5397,20.5083,20.524,679608.0
2016-01-07 10:30:00,26.13,26.16,26.11,26.14,211720.0,20.5319,20.5554,20.5161,20.5397,211720.0
2016-01-07 10:40:00,26.14,26.24,26.14,26.23,137072.0,20.5397,20.6183,20.5397,20.6104,137072.0
2016-01-07 10:50:00,26.22,26.27,26.18,26.18,275504.0,20.6026,20.6419,20.5711,20.5711,275504.0
2016-01-07 11:00:00,26.18,26.21,26.16,26.21,237128.0,20.5711,20.5947,20.5554,20.5947,237128.0
2016-01-07 11:10:00,26.21,26.23,26.17,26.17,136904.0,20.5947,20.6104,20.5633,20.5633,136904.0
2016-01-07 11:20:00,26.17,26.18,26.1,26.1,135240.0,20.5633,20.5711,20.5083,20.5083,135240.0
2016-01-07 11:30:00,26.1,26.15,26.09,26.14,89588.0,20.5083,20.5476,20.5004,20.5397,89588.0
2016-01-07 11:40:00,26.14,26.15,26.03,26.04,332576.0,20.5397,20.5476,20.4533,20.4611,332576.0
2016-01-07 11:50:00,26.04,26.1,26.04,26.07,228424.0,20.4611,20.5083,20.4611,20.4847,228424.0
2016-01-07 12:00:00,26.07,26.11,26.07,26.09,211828.0,20.4847,20.5161,20.4847,20.5004,211828.0
2016-01-07 12:10:00,26.09,26.12,26.05,26.11,238308.0,20.5004,20.524,20.469,20.5161,238308.0
2016-01-07 12:20:00,26.11,26.11,26.08,26.11,96688.0,20.5161,20.5161,20.4926,20.5161,96688.0
2016-01-07 12:30:00,26.11,26.14,26.1,26.11,148248.0,20.5161,20.5397,20.5083,20.5161,148248.0
2016-01-07 12:40:00,26.11,26.19,26.11,26.18,249324.0,20.5161,20.579,20.5161,20.5711,249324.0
2016-01-07 12:50:00,26.18,26.2,26.16,26.17,168216.0,20.5711,20.5869,20.5554,20.5633,168216.0
2016-01-07 13:00:00,26.18,26.18,26.13,26.14,162488.0,20.5711,20.5711,20.5319,20.5397,162488.0
2016-01-07 13:10:00,26.14,26.15,26.06,26.06,230196.0,20.5397,20.5476,20.4768,20.4768,230196.0
2016-01-07 13:20:00,26.06,26.1,26.02,26.09,176400.0,20.4768,20.5083,20.4454,20.5004,176400.0
2016-01-07 13:30:00,26.09,26.09,26.05,26.07,287320.0,20.5004,20.5004,20.469,20.4847,287320.0
2016-01-07 13:40:00,26.08,26.12,26.06,26.1,146628.0,20.4926,20.524,20.4768,20.5083,146628.0
2016-01-07 13:50:00,26.09,26.13,26.08,26.08,125876.0,20.5004,20.5319,20.4926,20.4926,125876.0
2016-01-07 14:00:00,26.08,26.1,26.05,26.07,149240.0,20.4926,20.5083,20.469,20.4847,149240.0
2016-01-07 14:10:00,26.07,26.12,26.06,26.1,153620.0,20.4847,20.524,20.4768,20.5083,153620.0
2016-01-07 14:20:00,26.11,26.14,26.09,26.11,188988.0,20.5161,20.5397,20.5004,20.5161,188988.0
2016-01-07 14:30:00,26.11,26.13,26.06,26.1,251892.0,20.5161,20.5319,20.4768,20.5083,251892.0
2016-01-07 14:40:00,26.1,26.13,26.07,26.13,229580.0,20.5083,20.5319,20.4847,20.5319,229580.0
2016-01-07 14:50:00,26.13,26.14,26.06,26.06,186368.0,20.5319,20.5397,20.4768,20.4768,186368.0
2016-01-07 15:00:00,26.06,26.08,26.02,26.06,220180.0,20.4768,20.4926,20.4454,20.4768,220180.0
2016-01-07 15:10:00,26.06,26.08,26.04,26.06,215028.0,20.4768,20.4926,20.4611,20.4768,215028.0
2016-01-07 15:20:00,26.06,26.06,25.99,26.0,217276.0,20.4768,20.4768,20.4218,20.4297,217276.0
2016-01-07 15:30:00,25.99,26.06,25.99,26.04,351780.0,20.4218,20.4768,20.4218,20.4611,351780.0
2016-01-07 15:40:00,26.04,26.14,26.03,26.12,382236.0,20.4611,20.5397,20.4533,20.524,382236.0
2016-01-07 15:50:00,26.12,26.18,26.11,26.18,1915620.0,20.524,20.5711,20.5161,20.5711,1915620.0
2016-01-08 09:30:00,26.22,26.48,26.19,26.3,465440.0,20.6026,20.8069,20.579,20.6654,465440.0
2016-01-08 09:40:00,26.3,26.36,26.25,26.31,369024.0,20.6654,20.7126,20.6261,20.6733,369024.0
2016-01-08 09:50:00,26.32,26.45,26.29,26.43,246068.0,20.6811,20.7833,20.6576,20.7676,246068.0
2016-01-08 10:00:00,26.42,26.43,26.26,26.28,267912.0,20.7597,20.7676,20.634,20.6497,267912.0
2016-01-08 10:10:00,26.27,26.29,26.25,26.25,200904.0,20.6419,20.6576,20.6261,20.6261,200904.0
2016-01-08 10:20:00,26.25,26.31,26.23,26.28,165764.0,20.6261,20.6733,20.6104,20.6497,165764.0
2016-01-08 10:30:00,26.28,26.3,26.2,26.21,1170080.0,20.6497,20.6654,20.5869,20.5947,1170080.0
2016-01-08 10:40:00,26.2,26.33,26.2,26.3,510500.0,20.5869,20.689,20.5869,20.6654,510500.0
2016-01-08 10:50:00,26.29,26.3,26.22,26.25,114628.0,20.6576,20.6654,20.6026,20.6261,114628.0
2016-01-08 11:00:00,26.25,26.29,26.25,26.29,242184.0,20.6261,20.6576,20.6261,20.6576,242184.0
2016-01-08 11:10:00,26.28,26.31,26.26,26.28,140324.0,20.6497,20.6733,20.634,20.6497,140324.0
2016-01-08 11:20:00,26.28,26.32,26.27,26.31,147304.0,20.6497,20.6811,20.6419,20.6733,147304.0
2016-01-08 11:30:00,26.31,26.32,26.22,26.25,196624.0,20.6733,20.6811,20.6026,20.6261,196624.0
2016-01-08 11:40:00,26.25,26.29,26.24,26.28,260540.0,20.6261,20.6576,20.6183,20.6497,260540.0
2016-01-08 11:50:00,26.28,26.35,26.27,26.33,113224.0,20.6497,20.7047,20.6419,20.689,113224.0
2016-01-08 12:00:00,26.33,26.36,26.3,26.35,110252.0,20.689,20.7126,20.6654,20.7047,110252.0
2016-01-08 12:10:00,26.35,26.38,26.33,26.37,91584.0,20.7047,20.7283,20.689,20.7204,91584.0
2016-01-08 12:20:00,26.36,26.41,26.36,26.38,165596.0,20.7126,20.7519,20.7126,20.7283,165596.0
2016-01-08 12:30:00,26.38,26.39,26.35,26.35,117672.0,20.7283,20.7361,20.7047,20.7047,117672.0
2016-01-08 12:40:00,26.36,26.42,26.36,26.4,124584.0,20.7126,20.7597,20.7126,20.744,124584.0
2016-01-08 12:50:00,26.4,26.41,26.37,26.38,117812.0,20.744,20.7519,20.7204,20.7283,117812.0
2016-01-08 13:00:00,26.38,26.41,26.37,26.4,146948.0,20.7283,20.7519,20.7204,20.744,146948.0
2016-01-08 13:10:00,26.4,26.41,26.35,26.41,87724.0,20.744,20.7519,20.7047,20.7519,87724.0
2016-01-08 13:20:00,26.4,26.41,26.34,26.37,250540.0,20.744,20.7519,20.6969,20.7204,250540.0
2016-01-08 13:30:00,26.38,26.4,26.36,26.4,109800.0,20.7283,20.744,20.7126,20.744,109800.0
2016-01-08 13:40:00,26.4,26.4,26.32,26.34,158908.0,20.744,20.744,20.6811,20.6969,158908.0
2016-01-08 13:50:00,26.34,26.37,26.32,26.32,145620.0,20.6969,20.7204,20.6811,20.6811,145620.0
2016-01-08 14:00:00,26.32,26.38,26.32,26.37,127448.0,20.6811,20.7283,20.6811,20.7204,127448.0
2016-01-08 14:10:00,26.37,26.37,26.31,26.35,168344.0,20.7204,20.7204,20.6733,20.7047,168344.0
2016-01-08 14:20:00,26.35,26.35,26.27,26.29,110908.0,20.7047,20.7047,20.6419,20.6576,110908.0
2016-01-08 14:30:00,26.28,26.34,26.27,26.33,244172.0,20.6497,20.6969,20.6419,20.689,244172.0
2016-01-08 14:40:00,26.32,26.36,26.32,26.35,201456.0,20.6811,20.7126,20.6811,20.7047,201456.0
2016-01-08 14:50:00,26.35,26.36,26.31,26.33,356588.0,20.7047,20.7126,20.6733,20.689,356588.0
2016-01-08 15:00:00,26.33,26.33,26.29,26.3,292092.0,20.689,20.689,20.6576,20.6654,292092.0
2016-01-08 15:10:00,26.3,26.32,26.29,26.31,360524.0,20.6654,20.6811,20.6576,20.6733,360524.0
2016-01-08 15:20:00,26.31,26.32,26.28,26.3,401624.0,20.6733,20.6811,20.6497,20.6654,401624.0
2016-01-08 15:30:00,26.3,26.32,26.28,26.3,601180.0,20.6654,20.6811,20.6497,20.6654,601180.0
2016-01-08 15:40:00,26.3,26.31,26.25,26.25,983068.0,20.6654,20.6733,20.6261,20.6261,983068.0
2016-01-08 15:50:00,26.25,26.31,26.25,26.29,1755208.0,20.6261,20.6733,20.6261,20.6576,1755208.0
2016-01-11 09:30:00,26.33,26.52,26.33,26.45,311212.0,20.689,20.8383,20.689,20.7833,311212.0
2016-01-11 09:40:00,26.44,26.51,26.4,26.48,195040.0,20.7754,20.8304,20.744,20.8069,195040.0
2016-01-11 09:50:00,26.47,26.51,26.45,26.48,182924.0,20.799,20.8304,20.7833,20.8069,182924.0
2016-01-11 10:00:00,26.48,26.56,26.48,26.55,279864.0,20.8069,20.8697,20.8069,20.8619,279864.0
2016-01-11 10:10:00,26.55,26.61,26.45,26.46,419588.0,20.8619,20.909,20.7833,20.7912,419588.0
2016-01-11 10:20:00,26.46,26.58,26.46,26.57,151792.0,20.7912,20.8854,20.7912,20.8776,151792.0
2016-01-11 10:30:00,26.57,26.58,26.53,26.53,265632.0,20.8776,20.8854,20.8462,20.8462,265632.0
2016-01-11 10:40:00,26.53,26.56,26.48,26.5,152344.0,20.8462,20.8697,20.8069,20.8226,152344.0
2016-01-11 10:50:00,26.5,26.5,26.44,26.46,178792.0,20.8226,20.8226,20.7754,20.7912,178792.0
2016-01-11 11:00:00,26.46,26.49,26.43,26.49,236400.0,20.7912,20.8147,20.7676,20.8147,236400.0
2016-01-11 11:10:00,26.5,26.57,26.5,26.57,237420.0,20.8226,20.8776,20.8226,20.8776,237420.0
2016-01-11 11:20:00,26.57,26.6,26.55,26.59,147724.0,20.8776,20.9012,20.8619,20.8933,147724.0
2016-01-11 11:30:00,26.59,26.6,26.51,26.52,184740.0,20.8933,20.9012,20.8304,20.8383,184740.0
2016-01-11 11:40:00,26.52,26.57,26.51,26.57,152912.0,20.8383,20.8776,20.8304,20.8776,152912.0
2016-01-11 11:50:00,26.57,26.64,26.56,26.64,196500.0,20.8776,20.9326,20.8697,20.9326,196500.0
2016-01-11 12:00:00,26.65,26.65,26.57,26.57,162748.0,20.9404,20.9404,20.8776,20.8776,162748.0
2016-01-11 12:10:00,26.57,26.57,26.54,26.55,186096.0,20.8776,20.8776,20.854,20.8619,186096.0
2016-01-11 12:20:00,26.55,26.55,26.49,26.52,221676.0,20.8619,20.8619,20.8147,20.8383,221676.0
2016-01-11 12:30:00,26.52,26.56,26.51,26.53,162020.0,20.8383,20.8697,20.8304,20.8462,162020.0
2016-01-11 12:40:00,26.53,26.54,26.52,26.53,101060.0,20.8462,20.854,20.8383,20.8462,101060.0
2016-01-11 12:50:00,26.53,26.56,26.51,26.53,143060.0,20.8462,20.8697,20.8304,20.8462,143060.0
2016-01-11 13:00:00,26.53,26.58,26.52,26.56,161280.0,20.8462,20.8854,20.8383,20.8697,161280.0
2016-01-11 13:10:00,26.56,26.57,26.51,26.53,165196.0,20.8697,20.8776,20.8304,20.8462,165196.0
2016-01-11 13:20:00,26.53,26.53,26.46,26.47,225168.0,20.8462,20.8462,20.7912,20.799,225168.0
2016-01-11 13:30:00,26.48,26.53,26.48,26.5,354020.0,20.8069,20.8462,20.8069,20.8226,354020.0
2016-01-11 13:40:00,26.5,26.52,26.43,26.43,283412.0,20.8226,20.8383,20.7676,20.7676,283412.0
2016-01-11 13:50:00,26.44,26.45,26.41,26.45,336336.0,20.7754,20.7833,20.7519,20.7833,336336.0
2016-01-11 14:00:00,26.45,26.5,26.45,26.46,341820.0,20.7833,20.8226,20.7833,20.7912,341820.0
2016-01-11 14:10:00,26.46,26.5,26.43,26.44,1145152.0,20.7912,20.8226,20.7676,20.7754,1145152.0
2016-01-11 14:20:00,26.44,26.46,26.41,26.42,369628.0,20.7754,20.7912,20.7519,20.7597,369628.0
2016-01-11 14:30:00,26.43,26.43,26.37,26.41,266536.0,20.7676,20.7676,20.7204,20.7519,266536.0
2016-01-11 14:40:00,26.41,26.42,26.35,26.36,173796.0,20.7519,20.7597,20.7047,20.7126,173796.0
2016-01-11 14:50:00,26.36,26.4,26.35,26.37,181388.0,20.7126,20.744,20.7047,20.7204,181388.0
2016-01-11 15:00:00,26.37,26.4,26.33,26.34,316412.0,20.7204,20.744,20.689,20.6969,316412.0
2016-01-11 15:10:00,26.34,26.34,26.28,26.32,305432.0,20.6969,20.6969,20.6497,20.6811,305432.0
2016-01-11 15:20:00,26.32,26.43,26.32,26.4,289404.0,20.6811,20.7676,20.6811,20.744,289404.0
2016-01-11 15:30:00,26.41,26.44,26.39,26.4,515104.0,20.7519,20.7754,20.7361,20.744,515104.0
2016-01-11 15:40:00,26.4,26.44,26.35,26.38,589112.0,20.744,20.7754,20.7047,20.7283,589112.0
2016-01-11 15:50:00,26.38,26.42,26.38,26.38,943884.0,20.7283,20.7597,20.7283,20.7283,943884.0
2016-01-12 09:30:00,26.44,26.52,26.43,26.43,305792.0,20.7754,20.8383,20.7676,20.7676,305792.0
2016-01-12 09:40:00,26.43,26.43,26.19,26.21,182720.0,20.7676,20.7676,20.579,20.5947,182720.0
2016-01-12 09:50:00,26.21,26.21,26.13,26.13,185584.0,20.5947,20.5947,20.5319,20.5319,185584.0
2016-01-12 10:00:00,26.12,26.14,26.09,26.13,156284.0,20.524,20.5397,20.5004,20.5319,156284.0
2016-01-12 10:10:00,26.14,26.16,26.1,26.12,144908.0,20.5397,20.5554,20.5083,20.524,144908.0
2016-01-12 10:20:00,26.11,26.17,26.1,26.17,122508.0,20.5161,20.5633,20.5083,20.5633,122508.0
2016-01-12 10:30:00,26.17,26.23,26.16,26.19,116292.0,20.5633,20.6104,20.5554,20.579,116292.0
2016-01-12 10:40:00,26.19,26.23,26.18,26.2,89112.0,20.579,20.6104,20.5711,20.5869,89112.0
2016-01-12 10:50:00,26.2,26.31,26.2,26.31,80904.0,20.5869,20.6733,20.5869,20.6733,80904.0
2016-01-12 11:00:00,26.3,26.32,26.28,26.32,447244.0,20.6654,20.6811,20.6497,20.6811,447244.0
2016-01-12 11:10:00,26.31,26.37,26.3,26.34,149968.0,20.6733,20.7204,20.6654,20.6969,149968.0
2016-01-12 11:20:00,26.34,26.39,26.33,26.39,193080.0,20.6969,20.7361,20.689,20.7361,193080.0
2016-01-12 11:30:00,26.38,26.38,26.3,26.3,238048.0,20.7283,20.7283,20.6654,20.6654,238048.0
2016-01-12 11:40:00,26.3,26.36,26.3,26.36,269204.0,20.6654,20.7126,20.6654,20.7126,269204.0
2016-01-12 11:50:00,26.36,26.37,26.33,26.34,127804.0,20.7126,20.7204,20.689,20.6969,127804.0
2016-01-12 12:00:00,26.34,26.35,26.29,26.3,94608.0,20.6969,20.7047,20.6576,20.6654,94608.0
2016-01-12 12:10:00,26.3,26.32,26.29,26.3,62008.0,20.6654,20.6811,20.6576,20.6654,62008.0
2016-01-12 12:20:00,26.3,26.31,26.28,26.3,138128.0,20.6654,20.6733,20.6497,20.6654,138128.0
2016-01-12 12:30:00,26.3,26.31,26.25,26.25,77664.0,20.6654,20.6733,20.6261,20.6261,77664.0
2016-01-12 12:40:00,26.25,26.3,26.24,26.3,87604.0,20.6261,20.6654,20.6183,20.6654,87604.0
2016-01-12 12:50:00,26.3,26.3,26.24,26.25,73528.0,20.6654,20.6654,20.6183,20.6261,73528.0
2016-01-12 13:00:00,26.25,26.3,26.25,26.28,76856.0,20.6261,20.6654,20.6261,20.6497,76856.0
2016-01-12 13:10:00,26.28,26.31,26.28,26.28,135928.0,20.6497,20.6733,20.6497,20.6497,135928.0
2016-01-12 13:20:00,26.28,26.28,26.23,26.23,147908.0,20.6497,20.6497,20.6104,20.6104,147908.0
2016-01-12 13:30:00,26.23,26.27,26.22,26.26,197412.0,20.6104,20.6419,20.6026,20.634,197412.0
2016-01-12 13:40:00,26.26,26.27,26.23,26.23,144196.0,20.634,20.6419,20.6104,20.6104,144196.0
2016-01-12 13:50:00,26.24,26.26,26.24,26.25,131656.0,20.6183,20.634,20.6183,20.6261,131656.0
2016-01-12 14:00:00,26.25,26.25,26.21,26.22,168308.0,20.6261,20.6261,20.5947,20.6026,168308.0
2016-01-12 14:10:00,26.22,26.24,26.2,26.21,131400.0,20.6026,20.6183,20.5869,20.5947,131400.0
2016-01-12 14:20:00,26.21,26.25,26.2,26.23,150700.0,20.5947,20.6261,20.5869,20.6104,150700.0
2016-01-12 14:30:00,26.22,26.27,26.21,26.26,215608.0,20.6026,20.6419,20.5947,20.634,215608.0
2016-01-12 14:40:00,26.26,26.28,26.24,26.25,147812.0,20.634,20.6497,20.6183,20.6261,147812.0
2016-01-12 14:50:00,26.25,26.28,26.24,26.24,139276.0,20.6261,20.6497,20.6183,20.6183,139276.0
2016-01-12 15:00:00,26.24,26.24,26.19,26.19,164032.0,20.6183,20.6183,20.579,20.579,164032.0
2016-01-12 15:10:00,26.2,26.28,26.2,26.28,218852.0,20.5869,20.6497,20.5869,20.6497,218852.0
2016-01-12 15:20:00,26.28,26.33,26.27,26.3,215812.0,20.6497,20.689,20.6419,20.6654,215812.0
2016-01-12 15:30:00,26.3,26.36,26.3,26.33,184624.0,20.6654,20.7126,20.6654,20.689,184624.0
2016-01-12 15:40:00,26.33,26.42,26.32,26.39,279884.0,20.689,20.7597,20.6811,20.7361,279884.0
2016-01-12 15:50:00,26.38,26.39,26.34,26.35,429668.0,20.7283,20.7361,20.6969,20.7047,429668.0
2016-01-13 09:30:00,26.42,26.47,26.38,26.46,261176.0,20.7597,20.799,20.7283,20.7912,261176.0
2016-01-13 09:40:00,26.47,26.47,26.4,26.41,271004.0,20.799,20.799,20.744,20.7519,271004.0
2016-01-13 09:50:00,26.41,26.42,26.3,26.34,229348.0,20.7519,20.7597,20.6654,20.6969,229348.0
2016-01-13 10:00:00,26.34,26.37,26.28,26.34,158428.0,20.6969,20.7204,20.6497,20.6969,158428.0
2016-01-13 10:10:00,26.32,26.33,26.25,26.32,182660.0,20.6811,20.689,20.6261,20.6811,182660.0
2016-01-13 10:20:00,26.32,26.39,26.32,26.37,150612.0,20.6811,20.7361,20.6811,20.7204,150612.0
2016-01-13 10:30:00,26.37,26.37,26.3,26.3,149200.0,20.7204,20.7204,20.6654,20.6654,149200.0
2016-01-13 10:40:00,26.3,26.33,26.24,26.24,227136.0,20.6654,20.689,20.6183,20.6183,227136.0
2016-01-13 10:50:00,26.24,26.27,26.19,26.25,144436.0,20.6183,20.6419,20.579,20.6261,144436.0
2016-01-13 11:00:00,26.25,26.34,26.25,26.31,121104.0,20.6261,20.6969,20.6261,20.6733,121104.0
2016-01-13 11:10:00,26.32,26.34,26.3,26.3,179912.0,20.6811,20.6969,20.6654,20.6654,179912.0
2016-01-13 11:20:00,26.3,26.34,26.27,26.34,99776.0,20.6654,20.6969,20.6419,20.6969,99776.0
2016-01-13 11:30:00,26.34,26.38,26.29,26.29,159712.0,20.6969,20.7283,20.6576,20.6576,159712.0
2016-01-13 11:40:00,26.29,26.29,26.26,26.27,106612.0,20.6576,20.6576,20.634,20.6419,106612.0
2016-01-13 11:50:00,26.27,26.29,26.26,26.28,100628.0,20.6419,20.6576,20.634,20.6497,100628.0
2016-01-13 12:00:00,26.29,26.29,26.23,26.23,148548.0,20.6576,20.6576,20.6104,20.6104,148548.0
2016-01-13 12:10:00,26.23,26.23,26.17,26.17,197224.0,20.6104,20.6104,20.5633,20.5633,197224.0
2016-01-13 12:20:00,26.17,26.25,26.17,26.25,154140.0,20.5633,20.6261,20.5633,20.6261,154140.0
2016-01-13 12:30:00,26.25,26.25,26.2,26.22,97020.0,20.6261,20.6261,20.5869,20.6026,97020.0
2016-01-13 12:40:00,26.22,26.22,26.18,26.21,129092.0,20.6026,20.6026,20.5711,20.5947,129092.0
2016-01-13 12:50:00,26.21,26.23,26.2,26.22,78684.0,20.5947,20.6104,20.5869,20.6026,78684.0
2016-01-13 13:00:00,26.22,26.25,26.19,26.24,92980.0,20.6026,20.6261,20.579,20.6183,92980.0
2016-01-13 13:10:00,26.24,26.27,26.24,26.27,82000.0,20.6183,20.6419,20.6183,20.6419,82000.0
2016-01-13 13:20:00,26.25,26.25,26.18,26.18,72216.0,20.6261,20.6261,20.5711,20.5711,72216.0
2016-01-13 13:30:00,26.18,26.23,26.17,26.21,134052.0,20.5711,20.6104,20.5633,20.5947,134052.0
2016-01-13 13:40:00,26.21,26.23,26.17,26.19,103448.0,20.5947,20.6104,20.5633,20.579,103448.0
2016-01-13 13:50:00,26.18,26.21,26.18,26.2,115044.0,20.5711,20.5947,20.5711,20.5869,115044.0
2016-01-13 14:00:00,26.2,26.25,26.2,26.25,130620.0,20.5869,20.6261,20.5869,20.6261,130620.0
2016-01-13 14:10:00,26.25,26.28,26.22,26.25,235376.0,20.6261,20.6497,20.6026,20.6261,235376.0
2016-01-13 14:20:00,26.24,26.25,26.18,26.2,142000.0,20.6183,20.6261,20.5711,20.5869,142000.0
2016-01-13 14:30:00,26.2,26.2,26.06,26.09,278840.0,20.5869,20.5869,20.4768,20.5004,278840.0
2016-01-13 14:40:00,26.09,26.09,25.97,26.01,540348.0,20.5004,20.5004,20.4061,20.4376,540348.0
2016-01-13 14:50:00,26.01,26.05,25.93,25.95,346788.0,20.4376,20.469,20.3747,20.3904,346788.0
2016-01-13 15:00:00,25.95,26.04,25.94,26.02,289172.0,20.3904,20.4611,20.3826,20.4454,289172.0
2016-01-13 15:10:00,26.01,26.13,25.99,26.11,286412.0,20.4376,20.5319,20.4218,20.5161,286412.0
2016-01-13 15:20:00,26.1,26.16,26.09,26.11,348436.0,20.5083,20.5554,20.5004,20.5161,348436.0
2016-01-13 15:30:00,26.11,26.16,26.1,26.14,359860.0,20.5161,20.5554,20.5083,20.5397,359860.0
2016-01-13 15:40:00,26.14,26.17,26.09,26.11,457236.0,20.5397,20.5633,20.5004,20.5161,457236.0
2016-01-13 15:50:00,26.1,26.18,26.09,26.16,976024.0,20.5083,20.5711,20.5004,20.5554,976024.0
2016-01-14 09:30:00,26.2,26.69,26.2,26.58,691068.0,20.5869,20.9719,20.5869,20.8854,691068.0
2016-01-14 09:40:00,26.58,26.6,26.36,26.39,202868.0,20.8854,20.9012,20.7126,20.7361,202868.0
2016-01-14 09:50:00,26.39,26.52,26.36,26.5,234108.0,20.7361,20.8383,20.7126,20.8226,234108.0
2016-01-14 10:00:00,26.5,26.5,26.42,26.48,165016.0,20.8226,20.8226,20.7597,20.8069,165016.0
2016-01-14 10:10:00,26.48,26.49,26.24,26.24,213560.0,20.8069,20.8147,20.6183,20.6183,213560.0
2016-01-14 10:20:00,26.24,26.24,26.09,26.13,200424.0,20.6183,20.6183,20.5004,20.5319,200424.0
2016-01-14 10:30:00,26.14,26.31,26.13,26.27,228580.0,20.5397,20.6733,20.5319,20.6419,228580.0
2016-01-14 10:40:00,26.28,26.37,26.27,26.32,129856.0,20.6497,20.7204,20.6419,20.6811,129856.0
2016-01-14 10:50:00,26.31,26.35,26.26,26.34,237716.0,20.6733,20.7047,20.634,20.6969,237716.0
2016-01-14 11:00:00,26.36,26.44,26.33,26.43,147204.0,20.7126,20.7754,20.689,20.7676,147204.0
2016-01-14 11:10:00,26.43,26.5,26.43,26.46,323740.0,20.7676,20.8226,20.7676,20.7912,323740.0
2016-01-14 11:20:00,26.47,26.48,26.39,26.4,193680.0,20.799,20.8069,20.7361,20.744,193680.0
2016-01-14 11:30:00,26.42,26.42,26.3,26.32,118176.0,20.7597,20.7597,20.6654,20.6811,118176.0
2016-01-14 11:40:00,26.32,26.34,26.29,26.31,124236.0,20.6811,20.6969,20.6576,20.6733,124236.0
2016-01-14 11:50:00,26.31,26.31,26.26,26.29,146972.0,20.6733,20.6733,20.634,20.6576,146972.0
2016-01-14 12:00:00,26.29,26.37,26.29,26.35,118420.0,20.6576,20.7204,20.6576,20.7047,118420.0
2016-01-14 12:10:00,26.35,26.35,26.28,26.31,111564.0,20.7047,20.7047,20.6497,20.6733,111564.0
2016-01-14 12:20:00,26.32,26.36,26.31,26.34,122172.0,20.6811,20.7126,20.6733,20.6969,122172.0
2016-01-14 12:30:00,26.34,26.39,26.33,26.38,73068.0,20.6969,20.7361,20.689,20.7283,73068.0
2016-01-14 12:40:00,26.39,26.43,26.37,26.41,97116.0,20.7361,20.7676,20.7204,20.7519,97116.0
2016-01-14 12:50:00,26.41,26.45,26.37,26.41,153660.0,20.7519,20.7833,20.7204,20.7519,153660.0
2016-01-14 13:00:00,26.41,26.43,26.39,26.4,85864.0,20.7519,20.7676,20.7361,20.744,85864.0
2016-01-14 13:10:00,26.41,26.42,26.36,26.38,86048.0,20.7519,20.7597,20.7126,20.7283,86048.0
2016-01-14 13:20:00,26.38,26.44,26.38,26.44,75076.0,20.7283,20.7754,20.7283,20.7754,75076.0
2016-01-14 13:30:00,26.43,26.46,26.42,26.43,83964.0,20.7676,20.7912,20.7597,20.7676,83964.0
2016-01-14 13:40:00,26.43,26.47,26.41,26.47,82936.0,20.7676,20.799,20.7519,20.799,82936.0
2016-01-14 13:50:00,26.46,26.48,26.44,26.47,124364.0,20.7912,20.8069,20.7754,20.799,124364.0
2016-01-14 14:00:00,26.47,26.48,26.43,26.45,106376.0,20.799,20.8069,20.7676,20.7833,106376.0
2016-01-14 14:10:00,26.45,26.48,26.43,26.43,115848.0,20.7833,20.8069,20.7676,20.7676,115848.0
2016-01-14 14:20:00,26.44,26.47,26.44,26.47,83628.0,20.7754,20.799,20.7754,20.799,83628.0
2016-01-14 14:30:00,26.47,26.48,26.43,26.43,108132.0,20.799,20.8069,20.7676,20.7676,108132.0
2016-01-14 14:40:00,26.43,26.48,26.43,26.46,80040.0,20.7676,20.8069,20.7676,20.7912,80040.0
2016-01-14 14:50:00,26.46,26.5,26.46,26.49,122572.0,20.7912,20.8226,20.7912,20.8147,122572.0
2016-01-14 15:00:00,26.49,26.53,26.47,26.51,168144.0,20.8147,20.8462,20.799,20.8304,168144.0
2016-01-14 15:10:00,26.5,26.56,26.5,26.52,161880.0,20.8226,20.8697,20.8226,20.8383,161880.0
2016-01-14 15:20:00,26.52,26.59,26.51,26.56,269768.0,20.8383,20.8933,20.8304,20.8697,269768.0
2016-01-14 15:30:00,26.56,26.57,26.5,26.52,511164.0,20.8697,20.8776,20.8226,20.8383,511164.0
2016-01-14 15:40:00,26.51,26.55,26.42,26.45,547440.0,20.8304,20.8619,20.7597,20.7833,547440.0
2016-01-14 15:50:00,26.45,26.48,26.38,26.42,822992.0,20.7833,20.8069,20.7283,20.7597,822992.0
2016-01-15 09:30:00,26.36,26.47,26.05,26.23,957336.0,20.7126,20.799,20.469,20.6104,957336.0
2016-01-15 09:40:00,26.22,26.34,26.11,26.15,277560.0,20.6026,20.6969,20.5161,20.5476,277560.0
2016-01-15 09:50:00,26.17,26.27,26.15,26.23,296380.0,20.5633,20.6419,20.5476,20.6104,296380.0
2016-01-15 10:00:00,26.23,26.31,26.13,26.2,290612.0,20.6104,20.6733,20.5319,20.5869,290612.0
2016-01-15 10:10:00,26.19,26.34,26.19,26.34,141700.0,20.579,20.6969,20.579,20.6969,141700.0
2016-01-15 10:20:00,26.33,26.38,26.29,26.31,256368.0,20.689,20.7283,20.6576,20.6733,256368.0
2016-01-15 10:30:00,26.3,26.33,26.21,26.27,152596.0,20.6654,20.689,20.5947,20.6419,152596.0
2016-01-15 10:40:00,26.27,26.29,26.22,26.25,166844.0,20.6419,20.6576,20.6026,20.6261,166844.0
2016-01-15 10:50:00,26.25,26.27,26.2,26.23,274692.0,20.6261,20.6419,20.5869,20.6104,274692.0
2016-01-15 11:00:00,26.23,26.23,26.16,26.18,324664.0,20.6104,20.6104,20.5554,20.5711,324664.0
2016-01-15 11:10:00,26.18,26.2,26.13,26.17,302412.0,20.5711,20.5869,20.5319,20.5633,302412.0
2016-01-15 11:20:00,26.17,26.2,26.15,26.15,176104.0,20.5633,20.5869,20.5476,20.5476,176104.0
2016-01-15 11:30:00,26.15,26.2,26.15,26.18,287724.0,20.5476,20.5869,20.5476,20.5711,287724.0
2016-01-15 11:40:00,26.17,26.22,26.15,26.21,407188.0,20.5633,20.6026,20.5476,20.5947,407188.0
2016-01-15 11:50:00,26.21,26.23,26.18,26.21,283024.0,20.5947,20.6104,20.5711,20.5947,283024.0
2016-01-15 12:00:00,26.21,26.23,26.13,26.18,301412.0,20.5947,20.6104,20.5319,20.5711,301412.0
2016-01-15 12:10:00,26.18,26.21,26.16,26.16,183020.0,20.5711,20.5947,20.5554,20.5554,183020.0
2016-01-15 12:20:00,26.16,26.19,26.14,26.17,483740.0,20.5554,20.579,20.5397,20.5633,483740.0
2016-01-15 12:30:00,26.18,26.18,26.13,26.14,564220.0,20.5711,20.5711,20.5319,20.5397,564220.0
2016-01-15 12:40:00,26.14,26.2,26.14,26.15,165776.0,20.5397,20.5869,20.5397,20.5476,165776.0
2016-01-15 12:50:00,26.16,26.18,26.12,26.17,364128.0,20.5554,20.5711,20.524,20.5633,364128.0
2016-01-15 13:00:00,26.17,26.18,26.14,26.15,266504.0,20.5633,20.5711,20.5397,20.5476,266504.0
2016-01-15 13:10:00,26.15,26.18,26.12,26.17,205016.0,20.5476,20.5711,20.524,20.5633,205016.0
2016-01-15 13:20:00,26.17,26.18,26.08,26.08,434036.0,20.5633,20.5711,20.4926,20.4926,434036.0
2016-01-15 13:30:00,26.09,26.1,26.04,26.05,216348.0,20.5004,20.5083,20.4611,20.469,216348.0
2016-01-15 13:40:00,26.04,26.14,26.02,26.11,196540.0,20.4611,20.5397,20.4454,20.5161,196540.0
2016-01-15 13:50:00,26.11,26.13,26.08,26.13,162808.0,20.5161,20.5319,20.4926,20.5319,162808.0
2016-01-15 14:00:00,26.13,26.15,26.11,26.14,280816.0,20.5319,20.5476,20.5161,20.5397,280816.0
2016-01-15 14:10:00,26.14,26.22,26.14,26.22,192192.0,20.5397,20.6026,20.5397,20.6026,192192.0
2016-01-15 14:20:00,26.22,26.25,26.22,26.24,150192.0,20.6026,20.6261,20.6026,20.6183,150192.0
2016-01-15 14:30:00,26.24,26.29,26.24,26.27,276208.0,20.6183,20.6576,20.6183,20.6419,276208.0
2016-01-15 14:40:00,26.28,26.33,26.28,26.33,144604.0,20.6497,20.689,20.6497,20.689,144604.0
2016-01-15 14:50:00,26.33,26.37,26.32,26.37,234300.0,20.689,20.7204,20.6811,20.7204,234300.0
2016-01-15 15:00:00,26.37,26.37,26.3,26.32,270348.0,20.7204,20.7204,20.6654,20.6811,270348.0
2016-01-15 15:10:00,26.32,26.33,26.24,26.25,223716.0,20.6811,20.689,20.6183,20.6261,223716.0
2016-01-15 15:20:00,26.24,26.34,26.24,26.33,236616.0,20.6183,20.6969,20.6183,20.689,236616.0
2016-01-15 15:30:00,26.32,26.33,26.26,26.27,317576.0,20.6811,20.689,20.634,20.6419,317576.0
2016-01-15 15:40:00,26.27,26.35,26.25,26.33,441648.0,20.6419,20.7047,20.6261,20.689,441648.0
2016-01-15 15:50:00,26.33,26.34,26.27,26.31,905484.0,20.689,20.6969,20.6419,20.6733,905484.0
2016-01-19 09:30:00,26.36,26.64,26.28,26.47,462940.0,20.7126,20.9326,20.6497,20.799,462940.0
2016-01-19 09:40:00,26.48,26.55,26.41,26.42,403224.0,20.8069,20.8619,20.7519,20.7597,403224.0
2016-01-19 09:50:00,26.42,26.57,26.38,26.51,562572.0,20.7597,20.8776,20.7283,20.8304,562572.0
2016-01-19 10:00:00,26.51,26.57,26.45,26.57,342076.0,20.8304,20.8776,20.7833,20.8776,342076.0
2016-01-19 10:10:00,26.57,26.59,26.46,26.51,323236.0,20.8776,20.8933,20.7912,20.8304,323236.0
2016-01-19 10:20:00,26.51,26.62,26.51,26.61,234340.0,20.8304,20.9169,20.8304,20.909,234340.0
2016-01-19 10:30:00,26.61,26.66,26.59,26.65,356044.0,20.909,20.9483,20.8933,20.9404,356044.0
2016-01-19 10:40:00,26.65,26.69,26.63,26.67,179856.0,20.9404,20.9719,20.9247,20.9562,179856.0
2016-01-19 10:50:00,26.66,26.68,26.58,26.64,215020.0,20.9483,20.964,20.8854,20.9326,215020.0
2016-01-19 11:00:00,26.64,26.73,26.64,26.72,197568.0,20.9326,21.0033,20.9326,20.9954,197568.0
2016-01-19 11:10:00,26.72,26.77,26.7,26.76,426116.0,20.9954,21.0347,20.9797,21.0269,426116.0
2016-01-19 11:20:00,26.76,26.77,26.65,26.74,212840.0,21.0269,21.0347,20.9404,21.0112,212840.0
2016-01-19 11:30:00,26.74,26.79,26.72,26.76,358160.0,21.0112,21.0505,20.9954,21.0269,358160.0
2016-01-19 11:40:00,26.77,26.79,26.72,26.73,192052.0,21.0347,21.0505,20.9954,21.0033,192052.0
2016-01-19 11:50:00,26.73,26.77,26.72,26.75,128928.0,21.0033,21.0347,20.9954,21.019,128928.0
2016-01-19 12:00:00,26.75,26.75,26.7,26.71,133092.0,21.019,21.019,20.9797,20.9876,133092.0
2016-01-19 12:10:00,26.71,26.73,26.69,26.72,124936.0,20.9876,21.0033,20.9719,20.9954,124936.0
2016-01-19 12:20:00,26.71,26.73,26.69,26.73,367324.0,20.9876,21.0033,20.9719,21.0033,367324.0
2016-01-19 12:30:00,26.72,26.79,26.72,26.78,134284.0,20.9954,21.0505,20.9954,21.0426,134284.0
2016-01-19 12:40:00,26.78,26.8,26.74,26.76,148348.0,21.0426,21.0583,21.0112,21.0269,148348.0
2016-01-19 12:50:00,26.76,26.82,26.75,26.81,173208.0,21.0269,21.074,21.019,21.0662,173208.0
2016-01-19 13:00:00,26.81,26.82,26.77,26.77,172952.0,21.0662,21.074,21.0347,21.0347,172952.0
2016-01-19 13:10:00,26.78,26.82,26.77,26.81,195792.0,21.0426,21.074,21.0347,21.0662,195792.0
2016-01-19 13:20:00,26.81,26.83,26.78,26.78,102408.0,21.0662,21.0819,21.0426,21.0426,102408.0
2016-01-19 13:30:00,26.78,26.8,26.75,26.8,128928.0,21.0426,21.0583,21.019,21.0583,128928.0
2016-01-19 13:40:00,26.8,26.81,26.76,26.79,130764.0,21.0583,21.0662,21.0269,21.0505,130764.0
2016-01-19 13:50:00,26.79,26.83,26.76,26.82,103508.0,21.0505,21.0819,21.0269,21.074,103508.0
2016-01-19 14:00:00,26.82,26.85,26.8,26.81,130052.0,21.074,21.0976,21.0583,21.0662,130052.0
2016-01-19 14:10:00,26.81,26.82,26.78,26.81,178068.0,21.0662,21.074,21.0426,21.0662,178068.0
2016-01-19 14:20:00,26.8,26.83,26.8,26.83,616760.0,21.0583,21.0819,21.0583,21.0819,616760.0
2016-01-19 14:30:00,26.83,26.85,26.82,26.84,159268.0,21.0819,21.0976,21.074,21.0897,159268.0
2016-01-19 14:40:00,26.84,26.86,26.81,26.83,334804.0,21.0897,21.1055,21.0662,21.0819,334804.0
2016-01-19 14:50:00,26.83,26.83,26.78,26.8,277164.0,21.0819,21.0819,21.0426,21.0583,277164.0
2016-01-19 15:00:00,26.81,26.86,26.79,26.86,346788.0,21.0662,21.1055,21.0505,21.1055,346788.0
2016-01-19 15:10:00,26.86,26.94,26.86,26.92,375660.0,21.1055,21.1683,21.1055,21.1526,375660.0
2016-01-19 15:20:00,26.93,26.99,26.92,26.97,432348.0,21.1605,21.2076,21.1526,21.1919,432348.0
2016-01-19 15:30:00,26.98,27.01,26.97,26.98,501696.0,21.1997,21.2233,21.1919,21.1997,501696.0
2016-01-19 15:40:00,26.98,27.05,26.96,27.05,725164.0,21.1997,21.2547,21.184,21.2547,725164.0
2016-01-19 15:50:00,27.05,27.06,26.95,26.96,907944.0,21.2547,21.2626,21.1762,21.184,907944.0
2016-01-20 09:30:00,26.72,26.89,26.61,26.69,433500.0,20.9954,21.129,20.909,20.9719,433500.0
2016-01-20 09:40:00,26.69,26.72,26.62,26.65,194020.0,20.9719,20.9954,20.9169,20.9404,194020.0
2016-01-20 09:50:00,26.64,26.66,26.56,26.58,589144.0,20.9326,20.9483,20.8697,20.8854,589144.0
2016-01-20 10:00:00,26.58,26.62,26.49,26.56,462368.0,20.8854,20.9169,20.8147,20.8697,462368.0
2016-01-20 10:10:00,26.56,26.6,26.5,26.54,302880.0,20.8697,20.9012,20.8226,20.854,302880.0
2016-01-20 10:20:00,26.55,26.58,26.45,26.5,273820.0,20.8619,20.8854,20.7833,20.8226,273820.0
2016-01-20 10:30:00,26.49,26.5,26.36,26.38,280672.0,20.8147,20.8226,20.7126,20.7283,280672.0
2016-01-20 10:40:00,26.39,26.4,26.31,26.4,188704.0,20.7361,20.744,20.6733,20.744,188704.0
2016-01-20 10:50:00,26.39,26.43,26.34,26.34,128136.0,20.7361,20.7676,20.6969,20.6969,128136.0
2016-01-20 11:00:00,26.35,26.41,26.34,26.37,236304.0,20.7047,20.7519,20.6969,20.7204,236304.0
2016-01-20 11:10:00,26.36,26.38,26.29,26.37,212848.0,20.7126,20.7283,20.6576,20.7204,212848.0
2016-01-20 11:20:00,26.36,26.38,26.27,26.29,116056.0,20.7126,20.7283,20.6419,20.6576,116056.0
2016-01-20 11:30:00,26.28,26.34,26.28,26.3,139408.0,20.6497,20.6969,20.6497,20.6654,139408.0
2016-01-20 11:40:00,26.3,26.35,26.27,26.27,168632.0,20.6654,20.7047,20.6419,20.6419,168632.0
2016-01-20 11:50:00,26.27,26.27,26.2,26.2,214488.0,20.6419,20.6419,20.5869,20.5869,214488.0
2016-01-20 12:00:00,26.2,26.26,26.17,26.17,195156.0,20.5869,20.634,20.5633,20.5633,195156.0
2016-01-20 12:10:00,26.18,26.18,26.08,26.08,169208.0,20.5711,20.5711,20.4926,20.4926,169208.0
2016-01-20 12:20:00,26.08,26.09,26.0,26.01,222652.0,20.4926,20.5004,20.4297,20.4376,222652.0
2016-01-20 12:30:00,26.02,26.09,26.02,26.03,248000.0,20.4454,20.5004,20.4454,20.4533,248000.0
2016-01-20 12:40:00,26.03,26.05,25.87,25.87,406996.0,20.4533,20.469,20.3276,20.3276,406996.0
2016-01-20 12:50:00,25.86,26.09,25.84,26.08,297764.0,20.3197,20.5004,20.304,20.4926,297764.0
2016-01-20 13:00:00,26.09,26.14,26.04,26.06,238008.0,20.5004,20.5397,20.4611,20.4768,238008.0
2016-01-20 13:10:00,26.05,26.11,26.01,26.03,158312.0,20.469,20.5161,20.4376,20.4533,158312.0
2016-01-20 13:20:00,26.03,26.09,26.0,26.09,176620.0,20.4533,20.5004,20.4297,20.5004,176620.0
2016-01-20 13:30:00,26.09,26.18,26.09,26.13,473620.0,20.5004,20.5711,20.5004,20.5319,473620.0
2016-01-20 13:40:00,26.13,26.27,26.13,26.24,226156.0,20.5319,20.6419,20.5319,20.6183,226156.0
2016-01-20 13:50:00,26.24,26.26,26.19,26.22,241112.0,20.6183,20.634,20.579,20.6026,241112.0
2016-01-20 14:00:00,26.21,26.26,26.19,26.22,290996.0,20.5947,20.634,20.579,20.6026,290996.0
2016-01-20 14:10:00,26.22,26.24,26.17,26.21,257100.0,20.6026,20.6183,20.5633,20.5947,257100.0
2016-01-20 14:20:00,26.21,26.22,26.13,26.15,272716.0,20.5947,20.6026,20.5319,20.5476,272716.0
2016-01-20 14:30:00,26.14,26.2,26.12,26.18,229220.0,20.5397,20.5869,20.524,20.5711,229220.0
2016-01-20 14:40:00,26.19,26.21,26.17,26.18,142508.0,20.579,20.5947,20.5633,20.5711,142508.0
2016-01-20 14:50:00,26.17,26.25,26.17,26.23,204440.0,20.5633,20.6261,20.5633,20.6104,204440.0
2016-01-20 15:00:00,26.24,26.29,26.23,26.29,238340.0,20.6183,20.6576,20.6104,20.6576,238340.0
2016-01-20 15:10:00,26.29,26.41,26.28,26.38,230576.0,20.6576,20.7519,20.6497,20.7283,230576.0
2016-01-20 15:20:00,26.39,26.52,26.39,26.51,408984.0,20.7361,20.8383,20.7361,20.8304,408984.0
2016-01-20 15:30:00,26.52,26.52,26.45,26.49,460704.0,20.8383,20.8383,20.7833,20.8147,460704.0
2016-01-20 15:40:00,26.48,26.49,26.33,26.39,356236.0,20.8069,20.8147,20.689,20.7361,356236.0
2016-01-20 15:50:00,26.39,26.39,26.31,26.33,487540.0,20.7361,20.7361,20.6733,20.689,487540.0
2016-01-21 09:30:00,26.36,26.45,26.19,26.25,325032.0,20.7126,20.7833,20.579,20.6261,325032.0
2016-01-21 09:40:00,26.22,26.25,26.15,26.16,132052.0,20.6026,20.6261,20.5476,20.5554,132052.0
2016-01-21 09:50:00,26.18,26.27,26.09,26.1,177008.0,20.5711,20.6419,20.5004,20.5083,177008.0
2016-01-21 10:00:00,26.11,26.12,26.05,26.06,242084.0,20.5161,20.524,20.469,20.4768,242084.0
2016-01-21 10:10:00,26.06,26.28,26.05,26.28,150936.0,20.4768,20.6497,20.469,20.6497,150936.0
2016-01-21 10:20:00,26.29,26.35,26.15,26.16,125820.0,20.6576,20.7047,20.5476,20.5554,125820.0
2016-01-21 10:30:00,26.17,26.29,26.17,26.27,122828.0,20.5633,20.6576,20.5633,20.6419,122828.0
2016-01-21 10:40:00,26.24,26.28,26.22,26.27,109452.0,20.6183,20.6497,20.6026,20.6419,109452.0
2016-01-21 10:50:00,26.27,26.3,26.21,26.24,111188.0,20.6419,20.6654,20.5947,20.6183,111188.0
2016-01-21 11:00:00,26.24,26.27,26.17,26.26,156772.0,20.6183,20.6419,20.5633,20.634,156772.0
2016-01-21 11:10:00,26.26,26.34,26.25,26.29,157220.0,20.634,20.6969,20.6261,20.6576,157220.0
2016-01-21 11:20:00,26.29,26.36,26.27,26.33,189256.0,20.6576,20.7126,20.6419,20.689,189256.0
2016-01-21 11:30:00,26.32,26.34,26.24,26.25,188224.0,20.6811,20.6969,20.6183,20.6261,188224.0
2016-01-21 11:40:00,26.26,26.26,26.18,26.22,155316.0,20.634,20.634,20.5711,20.6026,155316.0
2016-01-21 11:50:00,26.23,26.31,26.23,26.31,115404.0,20.6104,20.6733,20.6104,20.6733,115404.0
2016-01-21 12:00:00,26.3,26.36,26.3,26.35,135772.0,20.6654,20.7126,20.6654,20.7047,135772.0
2016-01-21 12:10:00,26.36,26.36,26.26,26.26,112432.0,20.7126,20.7126,20.634,20.634,112432.0
2016-01-21 12:20:00,26.27,26.3,26.24,26.3,92044.0,20.6419,20.6654,20.6183,20.6654,92044.0
2016-01-21 12:30:00,26.3,26.3,26.25,26.3,83660.0,20.6654,20.6654,20.6261,20.6654,83660.0
2016-01-21 12:40:00,26.3,26.33,26.3,26.31,64012.0,20.6654,20.689,20.6654,20.6733,64012.0
2016-01-21 12:50:00,26.32,26.33,26.27,26.31,60412.0,20.6811,20.689,20.6419,20.6733,60412.0
2016-01-21 13:00:00,26.31,26.31,26.26,26.29,76984.0,20.6733,20.6733,20.634,20.6576,76984.0
2016-01-21 13:10:00,26.29,26.29,26.23,26.24,70092.0,20.6576,20.6576,20.6104,20.6183,70092.0
2016-01-21 13:20:00,26.24,26.24,26.11,26.12,110476.0,20.6183,20.6183,20.5161,20.524,110476.0
2016-01-21 13:30:00,26.13,26.16,26.08,26.13,120272.0,20.5319,20.5554,20.4926,20.5319,120272.0
2016-01-21 13:40:00,26.13,26.14,26.08,26.09,138452.0,20.5319,20.5397,20.4926,20.5004,138452.0
2016-01-21 13:50:00,26.08,26.13,26.04,26.1,191960.0,20.4926,20.5319,20.4611,20.5083,191960.0
2016-01-21 14:00:00,26.1,26.11,26.03,26.08,126420.0,20.5083,20.5161,20.4533,20.4926,126420.0
2016-01-21 14:10:00,26.09,26.09,25.97,25.98,177544.0,20.5004,20.5004,20.4061,20.414,177544.0
2016-01-21 14:20:00,25.97,26.07,25.97,26.05,268912.0,20.4061,20.4847,20.4061,20.469,268912.0
2016-01-21 14:30:00,26.04,26.13,26.04,26.12,153432.0,20.4611,20.5319,20.4611,20.524,153432.0
2016-01-21 14:40:00,26.12,26.17,26.12,26.14,143868.0,20.524,20.5633,20.524,20.5397,143868.0
2016-01-21 14:50:00,26.14,26.2,26.13,26.2,129316.0,20.5397,20.5869,20.5319,20.5869,129316.0
2016-01-21 15:00:00,26.2,26.2,26.11,26.13,140452.0,20.5869,20.5869,20.5161,20.5319,140452.0
2016-01-21 15:10:00,26.12,26.17,26.11,26.16,143832.0,20.524,20.5633,20.5161,20.5554,143832.0
2016-01-21 15:20:00,26.16,26.19,26.11,26.18,191344.0,20.5554,20.579,20.5161,20.5711,191344.0
2016-01-21 15:30:00,26.19,26.28,26.19,26.27,199440.0,20.579,20.6497,20.579,20.6419,199440.0
2016-01-21 15:40:00,26.27,26.32,26.24,26.28,360904.0,20.6419,20.6811,20.6183,20.6497,360904.0
2016-01-21 15:50:00,26.28,26.32,26.26,26.26,679356.0,20.6497,20.6811,20.634,20.634,679356.0
2016-01-22 09:30:00,26.45,26.49,26.28,26.36,272136.0,20.7833,20.8147,20.6497,20.7126,272136.0
2016-01-22 09:40:00,26.34,26.5,26.34,26.4,303316.0,20.6969,20.8226,20.6969,20.744,303316.0
2016-01-22 09:50:00,26.4,26.4,26.31,26.36,199520.0,20.744,20.744,20.6733,20.7126,199520.0
2016-01-22 10:00:00,26.35,26.38,26.28,26.28,191176.0,20.7047,20.7283,20.6497,20.6497,191176.0
2016-01-22 10:10:00,26.27,26.37,26.25,26.35,228508.0,20.6419,20.7204,20.6261,20.7047,228508.0
2016-01-22 10:20:00,26.34,26.4,26.26,26.36,246964.0,20.6969,20.744,20.634,20.7126,246964.0
2016-01-22 10:30:00,26.36,26.43,26.32,26.4,138908.0,20.7126,20.7676,20.6811,20.744,138908.0
2016-01-22 10:40:00,26.39,26.43,26.36,26.41,91280.0,20.7361,20.7676,20.7126,20.7519,91280.0
2016-01-22 10:50:00,26.41,26.46,26.39,26.43,234384.0,20.7519,20.7912,20.7361,20.7676,234384.0
2016-01-22 11:00:00,26.44,26.48,26.39,26.43,168036.0,20.7754,20.8069,20.7361,20.7676,168036.0
2016-01-22 11:10:00,26.43,26.46,26.39,26.42,144636.0,20.7676,20.7912,20.7361,20.7597,144636.0
2016-01-22 11:20:00,26.42,26.45,26.4,26.42,124112.0,20.7597,20.7833,20.744,20.7597,124112.0
2016-01-22 11:30:00,26.42,26.43,26.37,26.38,124512.0,20.7597,20.7676,20.7204,20.7283,124512.0
2016-01-22 11:40:00,26.37,26.43,26.37,26.39,99656.0,20.7204,20.7676,20.7204,20.7361,99656.0
2016-01-22 11:50:00,26.39,26.43,26.38,26.42,100552.0,20.7361,20.7676,20.7283,20.7597,100552.0
2016-01-22 12:00:00,26.41,26.48,26.41,26.46,228364.0,20.7519,20.8069,20.7519,20.7912,228364.0
2016-01-22 12:10:00,26.47,26.47,26.42,26.42,123488.0,20.799,20.799,20.7597,20.7597,123488.0
2016-01-22 12:20:00,26.42,26.47,26.42,26.47,127636.0,20.7597,20.799,20.7597,20.799,127636.0
2016-01-22 12:30:00,26.47,26.47,26.42,26.43,145996.0,20.799,20.799,20.7597,20.7676,145996.0
2016-01-22 12:40:00,26.43,26.44,26.4,26.43,74176.0,20.7676,20.7754,20.744,20.7676,74176.0
2016-01-22 12:50:00,26.43,26.49,26.43,26.49,139484.0,20.7676,20.8147,20.7676,20.8147,139484.0
2016-01-22 13:00:00,26.48,26.5,26.45,26.48,67388.0,20.8069,20.8226,20.7833,20.8069,67388.0
2016-01-22 13:10:00,26.48,26.5,26.45,26.49,142228.0,20.8069,20.8226,20.7833,20.8147,142228.0
2016-01-22 13:20:00,26.49,26.52,26.48,26.49,140440.0,20.8147,20.8383,20.8069,20.8147,140440.0
2016-01-22 13:30:00,26.49,26.54,26.49,26.54,115248.0,20.8147,20.854,20.8147,20.854,115248.0
2016-01-22 13:40:00,26.54,26.57,26.53,26.56,237064.0,20.854,20.8776,20.8462,20.8697,237064.0
2016-01-22 13:50:00,26.56,26.57,26.55,26.57,151424.0,20.8697,20.8776,20.8619,20.8776,151424.0
2016-01-22 14:00:00,26.57,26.6,26.56,26.57,298492.0,20.8776,20.9012,20.8697,20.8776,298492.0
2016-01-22 14:10:00,26.57,26.59,26.56,26.57,449876.0,20.8776,20.8933,20.8697,20.8776,449876.0
2016-01-22 14:20:00,26.57,26.58,26.53,26.53,130096.0,20.8776,20.8854,20.8462,20.8462,130096.0
2016-01-22 14:30:00,26.53,26.57,26.52,26.54,171996.0,20.8462,20.8776,20.8383,20.854,171996.0
2016-01-22 14:40:00,26.54,26.59,26.53,26.59,166876.0,20.854,20.8933,20.8462,20.8933,166876.0
2016-01-22 14:50:00,26.6,26.64,26.59,26.63,138160.0,20.9012,20.9326,20.8933,20.9247,138160.0
2016-01-22 15:00:00,26.63,26.64,26.6,26.61,220204.0,20.9247,20.9326,20.9012,20.909,220204.0
2016-01-22 15:10:00,26.61,26.63,26.59,26.62,189744.0,20.909,20.9247,20.8933,20.9169,189744.0
2016-01-22 15:20:00,26.62,26.67,26.61,26.66,163444.0,20.9169,20.9562,20.909,20.9483,163444.0
2016-01-22 15:30:00,26.66,26.66,26.59,26.61,272140.0,20.9483,20.9483,20.8933,20.909,272140.0
2016-01-22 15:40:00,26.61,26.67,26.61,26.67,301716.0,20.909,20.9562,20.909,20.9562,301716.0
2016-01-22 15:50:00,26.67,26.67,26.63,26.64,481360.0,20.9562,20.9562,20.9247,20.9326,481360.0
2016-01-25 09:30:00,26.68,26.71,26.62,26.68,218936.0,20.964,20.9876,20.9169,20.964,218936.0
2016-01-25 09:40:00,26.68,26.71,26.59,26.63,219420.0,20.964,20.9876,20.8933,20.9247,219420.0
2016-01-25 09:50:00,26.62,26.67,26.61,26.64,223416.0,20.9169,20.9562,20.909,20.9326,223416.0
2016-01-25 10:00:00,26.64,26.64,26.53,26.54,200200.0,20.9326,20.9326,20.8462,20.854,200200.0
2016-01-25 10:10:00,26.54,26.56,26.42,26.46,186540.0,20.854,20.8697,20.7597,20.7912,186540.0
2016-01-25 10:20:00,26.46,26.49,26.44,26.45,201480.0,20.7912,20.8147,20.7754,20.7833,201480.0
2016-01-25 10:30:00,26.45,26.46,26.4,26.41,104476.0,20.7833,20.7912,20.744,20.7519,104476.0
2016-01-25 10:40:00,26.4,26.44,26.37,26.43,83240.0,20.744,20.7754,20.7204,20.7676,83240.0
2016-01-25 10:50:00,26.43,26.48,26.38,26.47,123964.0,20.7676,20.8069,20.7283,20.799,123964.0
2016-01-25 11:00:00,26.46,26.49,26.43,26.47,155716.0,20.7912,20.8147,20.7676,20.799,155716.0
2016-01-25 11:10:00,26.47,26.59,26.4,26.58,229836.0,20.799,20.8933,20.744,20.8854,229836.0
2016-01-25 11:20:00,26.58,26.62,26.56,26.57,145168.0,20.8854,20.9169,20.8697,20.8776,145168.0
2016-01-25 11:30:00,26.57,26.69,26.53,26.68,148348.0,20.8776,20.9719,20.8462,20.964,148348.0
2016-01-25 11:40:00,26.69,26.7,26.56,26.57,168980.0,20.9719,20.9797,20.8697,20.8776,168980.0
2016-01-25 11:50:00,26.57,26.64,26.56,26.62,202740.0,20.8776,20.9326,20.8697,20.9169,202740.0
2016-01-25 12:00:00,26.62,26.68,26.61,26.62,133344.0,20.9169,20.964,20.909,20.9169,133344.0
2016-01-25 12:10:00,26.63,26.66,26.57,26.64,162696.0,20.9247,20.9483,20.8776,20.9326,162696.0
2016-01-25 12:20:00,26.64,26.67,26.63,26.65,78248.0,20.9326,20.9562,20.9247,20.9404,78248.0
2016-01-25 12:30:00,26.64,26.66,26.61,26.65,103020.0,20.9326,20.9483,20.909,20.9404,103020.0
2016-01-25 12:40:00,26.65,26.68,26.63,26.68,99720.0,20.9404,20.964,20.9247,20.964,99720.0
2016-01-25 12:50:00,26.69,26.73,26.68,26.72,93376.0,20.9719,21.0033,20.964,20.9954,93376.0
2016-01-25 13:00:00,26.72,26.76,26.71,26.75,157480.0,20.9954,21.0269,20.9876,21.019,157480.0
2016-01-25 13:10:00,26.75,26.75,26.66,26.68,167024.0,21.019,21.019,20.9483,20.964,167024.0
2016-01-25 13:20:00,26.69,26.7,26.64,26.64,131440.0,20.9719,20.9797,20.9326,20.9326,131440.0
2016-01-25 13:30:00,26.64,26.65,26.61,26.64,202564.0,20.9326,20.9404,20.909,20.9326,202564.0
2016-01-25 13:40:00,26.64,26.66,26.62,26.62,298100.0,20.9326,20.9483,20.9169,20.9169,298100.0
2016-01-25 13:50:00,26.61,26.67,26.61,26.65,94924.0,20.909,20.9562,20.909,20.9404,94924.0
2016-01-25 14:00:00,26.65,26.69,26.65,26.68,109100.0,20.9404,20.9719,20.9404,20.964,109100.0
2016-01-25 14:10:00,26.69,26.69,26.66,26.67,80216.0,20.9719,20.9719,20.9483,20.9562,80216.0
2016-01-25 14:20:00,26.67,26.7,26.65,26.7,109528.0,20.9562,20.9797,20.9404,20.9797,109528.0
2016-01-25 14:30:00,26.69,26.7,26.67,26.67,155012.0,20.9719,20.9797,20.9562,20.9562,155012.0
2016-01-25 14:40:00,26.67,26.68,26.65,26.66,104256.0,20.9562,20.964,20.9404,20.9483,104256.0
2016-01-25 14:50:00,26.66,26.68,26.63,26.63,158836.0,20.9483,20.964,20.9247,20.9247,158836.0
2016-01-25 15:00:00,26.63,26.65,26.62,26.64,164112.0,20.9247,20.9404,20.9169,20.9326,164112.0
2016-01-25 15:10:00,26.64,26.64,26.6,26.63,182704.0,20.9326,20.9326,20.9012,20.9247,182704.0
2016-01-25 15:20:00,26.63,26.63,26.58,26.58,225636.0,20.9247,20.9247,20.8854,20.8854,225636.0
2016-01-25 15:30:00,26.58,26.59,26.54,26.56,309532.0,20.8854,20.8933,20.854,20.8697,309532.0
2016-01-25 15:40:00,26.56,26.61,26.55,26.61,262840.0,20.8697,20.909,20.8619,20.909,262840.0
2016-01-25 15:50:00,26.61,26.65,26.6,26.61,539748.0,20.909,20.9404,20.9012,20.909,539748.0
2016-01-26 09:30:00,26.65,26.93,26.61,26.89,249596.0,20.9404,21.1605,20.909,21.129,249596.0
2016-01-26 09:40:00,26.89,26.92,26.76,26.79,204256.0,21.129,21.1526,21.0269,21.0505,204256.0
2016-01-26 09:50:00,26.79,26.81,26.74,26.74,374392.0,21.0505,21.0662,21.0112,21.0112,374392.0
2016-01-26 10:00:00,26.74,26.79,26.72,26.79,331384.0,21.0112,21.0505,20.9954,21.0505,331384.0
2016-01-26 10:10:00,26.79,26.79,26.75,26.76,484312.0,21.0505,21.0505,21.019,21.0269,484312.0
2016-01-26 10:20:00,26.76,26.78,26.7,26.72,742632.0,21.0269,21.0426,20.9797,20.9954,742632.0
2016-01-26 10:30:00,26.72,26.73,26.68,26.69,412608.0,20.9954,21.0033,20.964,20.9719,412608.0
2016-01-26 10:40:00,26.7,26.72,26.69,26.71,242368.0,20.9797,20.9954,20.9719,20.9876,242368.0
2016-01-26 10:50:00,26.71,26.71,26.64,26.66,240696.0,20.9876,20.9876,20.9326,20.9483,240696.0
2016-01-26 11:00:00,26.67,26.68,26.56,26.56,205944.0,20.9562,20.964,20.8697,20.8697,205944.0
2016-01-26 11:10:00,26.55,26.56,26.49,26.5,364304.0,20.8619,20.8697,20.8147,20.8226,364304.0
2016-01-26 11:20:00,26.5,26.52,26.47,26.49,209148.0,20.8226,20.8383,20.799,20.8147,209148.0
2016-01-26 11:30:00,26.49,26.56,26.48,26.55,140528.0,20.8147,20.8697,20.8069,20.8619,140528.0
2016-01-26 11:40:00,26.55,26.59,26.54,26.58,177688.0,20.8619,20.8933,20.854,20.8854,177688.0
2016-01-26 11:50:00,26.57,26.59,26.56,26.57,174340.0,20.8776,20.8933,20.8697,20.8776,174340.0
2016-01-26 12:00:00,26.56,26.58,26.53,26.54,123772.0,20.8697,20.8854,20.8462,20.854,123772.0
2016-01-26 12:10:00,26.54,26.59,26.53,26.53,110784.0,20.854,20.8933,20.8462,20.8462,110784.0
2016-01-26 12:20:00,26.53,26.57,26.53,26.54,70360.0,20.8462,20.8776,20.8462,20.854,70360.0
2016-01-26 12:30:00,26.54,26.57,26.52,26.55,90724.0,20.854,20.8776,20.8383,20.8619,90724.0
2016-01-26 12:40:00,26.54,26.57,26.5,26.51,91180.0,20.854,20.8776,20.8226,20.8304,91180.0
2016-01-26 12:50:00,26.52,26.56,26.51,26.55,82464.0,20.8383,20.8697,20.8304,20.8619,82464.0
2016-01-26 13:00:00,26.54,26.55,26.52,26.55,89040.0,20.854,20.8619,20.8383,20.8619,89040.0
2016-01-26 13:10:00,26.55,26.55,26.51,26.53,97380.0,20.8619,20.8619,20.8304,20.8462,97380.0
2016-01-26 13:20:00,26.53,26.56,26.53,26.53,68552.0,20.8462,20.8697,20.8462,20.8462,68552.0
2016-01-26 13:30:00,26.54,26.54,26.51,26.53,87928.0,20.854,20.854,20.8304,20.8462,87928.0
2016-01-26 13:40:00,26.52,26.56,26.52,26.55,104436.0,20.8383,20.8697,20.8383,20.8619,104436.0
2016-01-26 13:50:00,26.55,26.59,26.54,26.57,167612.0,20.8619,20.8933,20.854,20.8776,167612.0
2016-01-26 14:00:00,26.58,26.59,26.56,26.58,174132.0,20.8854,20.8933,20.8697,20.8854,174132.0
2016-01-26 14:10:00,26.58,26.61,26.57,26.61,150704.0,20.8854,20.909,20.8776,20.909,150704.0
2016-01-26 14:20:00,26.6,26.61,26.55,26.56,145084.0,20.9012,20.909,20.8619,20.8697,145084.0
2016-01-26 14:30:00,26.56,26.57,26.5,26.54,168764.0,20.8697,20.8776,20.8226,20.854,168764.0
2016-01-26 14:40:00,26.54,26.57,26.54,26.56,126432.0,20.854,20.8776,20.854,20.8697,126432.0
2016-01-26 14:50:00,26.56,26.57,26.55,26.55,249396.0,20.8697,20.8776,20.8619,20.8619,249396.0
2016-01-26 15:00:00,26.55,26.57,26.54,26.55,246432.0,20.8619,20.8776,20.854,20.8619,246432.0
2016-01-26 15:10:00,26.55,26.57,26.55,26.55,372384.0,20.8619,20.8776,20.8619,20.8619,372384.0
2016-01-26 15:20:00,26.55,26.58,26.54,26.57,217288.0,20.8619,20.8854,20.854,20.8776,217288.0
2016-01-26 15:30:00,26.57,26.58,26.53,26.57,578312.0,20.8776,20.8854,20.8462,20.8776,578312.0
2016-01-26 15:40:00,26.57,26.59,26.56,26.59,731556.0,20.8776,20.8933,20.8697,20.8933,731556.0
2016-01-26 15:50:00,26.59,26.65,26.57,26.64,1228144.0,20.8933,20.9404,20.8776,20.9326,1228144.0
2016-01-27 09:30:00,26.72,26.78,26.6,26.66,193028.0,20.9954,21.0426,20.9012,20.9483,193028.0
2016-01-27 09:40:00,26.68,26.77,26.68,26.77,100236.0,20.964,21.0347,20.964,21.0347,100236.0
2016-01-27 09:50:00,26.77,26.81,26.74,26.77,106172.0,21.0347,21.0662,21.0112,21.0347,106172.0
2016-01-27 10:00:00,26.77,26.78,26.68,26.7,173336.0,21.0347,21.0426,20.964,20.9797,173336.0
2016-01-27 10:10:00,26.71,26.73,26.61,26.64,341704.0,20.9876,21.0033,20.909,20.9326,341704.0
2016-01-27 10:20:00,26.64,26.71,26.63,26.65,172992.0,20.9326,20.9876,20.9247,20.9404,172992.0
2016-01-27 10:30:00,26.66,26.79,26.65,26.78,118884.0,20.9483,21.0505,20.9404,21.0426,118884.0
2016-01-27 10:40:00,26.79,26.79,26.74,26.75,100052.0,21.0505,21.0505,21.0112,21.019,100052.0
2016-01-27 10:50:00,26.75,26.77,26.7,26.77,110344.0,21.019,21.0347,20.9797,21.0347,110344.0
2016-01-27 11:00:00,26.76,26.78,26.73,26.76,118804.0,21.0269,21.0426,21.0033,21.0269,118804.0
2016-01-27 11:10:00,26.76,26.79,26.73,26.77,146756.0,21.0269,21.0505,21.0033,21.0347,146756.0
2016-01-27 11:20:00,26.77,26.79,26.75,26.79,97956.0,21.0347,21.0505,21.019,21.0505,97956.0
2016-01-27 11:30:00,26.79,26.88,26.77,26.87,107104.0,21.0505,21.1212,21.0347,21.1133,107104.0
2016-01-27 11:40:00,26.86,26.95,26.86,26.93,105408.0,21.1055,21.1762,21.1055,21.1605,105408.0
2016-01-27 11:50:00,26.93,26.93,26.86,26.86,312200.0,21.1605,21.1605,21.1055,21.1055,312200.0
2016-01-27 12:00:00,26.86,26.89,26.84,26.88,363376.0,21.1055,21.129,21.0897,21.1212,363376.0
2016-01-27 12:10:00,26.88,26.9,26.88,26.89,189236.0,21.1212,21.1369,21.1212,21.129,189236.0
2016-01-27 12:20:00,26.89,26.9,26.87,26.89,122172.0,21.129,21.1369,21.1133,21.129,122172.0
2016-01-27 12:30:00,26.89,26.89,26.85,26.88,149452.0,21.129,21.129,21.0976,21.1212,149452.0
2016-01-27 12:40:00,26.88,26.9,26.87,26.87,114112.0,21.1212,21.1369,21.1133,21.1133,114112.0
2016-01-27 12:50:00,26.87,26.9,26.86,26.89,151132.0,21.1133,21.1369,21.1055,21.129,151132.0
2016-01-27 13:00:00,26.89,26.9,26.86,26.87,227228.0,21.129,21.1369,21.1055,21.1133,227228.0
2016-01-27 13:10:00,26.87,26.89,26.86,26.88,143920.0,21.1133,21.129,21.1055,21.1212,143920.0
2016-01-27 13:20:00,26.89,26.89,26.86,26.87,145908.0,21.129,21.129,21.1055,21.1133,145908.0
2016-01-27 13:30:00,26.88,26.89,26.87,26.89,174988.0,21.1212,21.129,21.1133,21.129,174988.0
2016-01-27 13:40:00,26.88,26.89,26.87,26.88,160516.0,21.1212,21.129,21.1133,21.1212,160516.0
2016-01-27 13:50:00,26.88,26.91,26.84,26.84,111988.0,21.1212,21.1447,21.0897,21.0897,111988.0
2016-01-27 14:00:00,26.83,26.91,26.8,26.8,342036.0,21.0819,21.1447,21.0583,21.0583,342036.0
2016-01-27 14:10:00,26.8,26.83,26.75,26.78,292700.0,21.0583,21.0819,21.019,21.0426,292700.0
2016-01-27 14:20:00,26.78,26.8,26.7,26.79,329600.0,21.0426,21.0583,20.9797,21.0505,329600.0
2016-01-27 14:30:00,26.78,26.81,26.75,26.78,225732.0,21.0426,21.0662,21.019,21.0426,225732.0
2016-01-27 14:40:00,26.77,26.77,26.7,26.73,192536.0,21.0347,21.0347,20.9797,21.0033,192536.0
2016-01-27 14:50:00,26.73,26.73,26.6,26.65,318112.0,21.0033,21.0033,20.9012,20.9404,318112.0
2016-01-27 15:00:00,26.66,26.69,26.64,26.68,601500.0,20.9483,20.9719,20.9326,20.964,601500.0
2016-01-27 15:10:00,26.67,26.67,26.56,26.56,331236.0,20.9562,20.9562,20.8697,20.8697,331236.0
2016-01-27 15:20:00,26.57,26.66,26.55,26.62,321576.0,20.8776,20.9483,20.8619,20.9169,321576.0
2016-01-27 15:30:00,26.62,26.71,26.62,26.66,372816.0,20.9169,20.9876,20.9169,20.9483,372816.0
2016-01-27 15:40:00,26.65,26.71,26.63,26.69,534448.0,20.9404,20.9876,20.9247,20.9719,534448.0
2016-01-27 15:50:00,26.68,26.71,26.66,26.69,960944.0,20.964,20.9876,20.9483,20.9719,960944.0
2016-01-28 09:30:00,26.44,27.0,26.38,26.81,697748.0,20.7754,21.2155,20.7283,21.0662,697748.0
2016-01-28 09:40:00,26.82,26.97,26.57,26.81,632500.0,21.074,21.1919,20.8776,21.0662,632500.0
2016-01-28 09:50:00,26.81,26.89,26.71,26.71,198240.0,21.0662,21.129,20.9876,20.9876,198240.0
2016-01-28 10:00:00,26.69,26.83,26.69,26.81,160736.0,20.9719,21.0819,20.9719,21.0662,160736.0
2016-01-28 10:10:00,26.8,26.83,26.76,26.78,479756.0,21.0583,21.0819,21.0269,21.0426,479756.0
2016-01-28 10:20:00,26.78,26.9,26.78,26.82,221376.0,21.0426,21.1369,21.0426,21.074,221376.0
2016-01-28 10:30:00,26.82,26.83,26.72,26.76,263612.0,21.074,21.0819,20.9954,21.0269,263612.0
2016-01-28 10:40:00,26.77,26.78,26.73,26.77,238024.0,21.0347,21.0426,21.0033,21.0347,238024.0
2016-01-28 10:50:00,26.77,26.89,26.75,26.88,212940.0,21.0347,21.129,21.019,21.1212,212940.0
2016-01-28 11:00:00,26.88,26.89,26.83,26.83,269052.0,21.1212,21.129,21.0819,21.0819,269052.0
2016-01-28 11:10:00,26.83,26.84,26.79,26.8,233592.0,21.0819,21.0897,21.0505,21.0583,233592.0
2016-01-28 11:20:00,26.81,26.9,26.8,26.81,229296.0,21.0662,21.1369,21.0583,21.0662,229296.0
2016-01-28 11:30:00,26.81,26.83,26.79,26.81,110788.0,21.0662,21.0819,21.0505,21.0662,110788.0
2016-01-28 11:40:00,26.81,26.82,26.76,26.78,111460.0,21.0662,21.074,21.0269,21.0426,111460.0
2016-01-28 11:50:00,26.78,26.83,26.76,26.76,185180.0,21.0426,21.0819,21.0269,21.0269,185180.0
2016-01-28 12:00:00,26.77,26.87,26.77,26.86,162044.0,21.0347,21.1133,21.0347,21.1055,162044.0
2016-01-28 12:10:00,26.86,26.87,26.84,26.85,263812.0,21.1055,21.1133,21.0897,21.0976,263812.0
2016-01-28 12:20:00,26.85,26.88,26.83,26.88,588900.0,21.0976,21.1212,21.0819,21.1212,588900.0
2016-01-28 12:30:00,26.88,26.95,26.88,26.93,392332.0,21.1212,21.1762,21.1212,21.1605,392332.0
2016-01-28 12:40:00,26.93,26.98,26.9,26.97,569524.0,21.1605,21.1997,21.1369,21.1919,569524.0
2016-01-28 12:50:00,26.98,26.99,26.93,26.96,279824.0,21.1997,21.2076,21.1605,21.184,279824.0
2016-01-28 13:00:00,26.96,27.0,26.95,26.99,392932.0,21.184,21.2155,21.1762,21.2076,392932.0
2016-01-28 13:10:00,27.0,27.0,26.95,26.97,216992.0,21.2155,21.2155,21.1762,21.1919,216992.0
2016-01-28 13:20:00,26.96,27.02,26.93,27.01,221312.0,21.184,21.2312,21.1605,21.2233,221312.0
2016-01-28 13:30:00,27.02,27.03,26.99,27.0,280440.0,21.2312,21.239,21.2076,21.2155,280440.0
2016-01-28 13:40:00,27.0,27.02,26.99,27.01,330596.0,21.2155,21.2312,21.2076,21.2233,330596.0
2016-01-28 13:50:00,27.0,27.15,27.0,27.09,311672.0,21.2155,21.3333,21.2155,21.2862,311672.0
2016-01-28 14:00:00,27.08,27.19,27.07,27.17,311580.0,21.2783,21.3648,21.2705,21.349,311580.0
2016-01-28 14:10:00,27.17,27.18,27.11,27.14,217540.0,21.349,21.3569,21.3019,21.3255,217540.0
2016-01-28 14:20:00,27.15,27.16,27.08,27.14,258356.0,21.3333,21.3412,21.2783,21.3255,258356.0
2016-01-28 14:30:00,27.14,27.19,27.13,27.16,186036.0,21.3255,21.3648,21.3176,21.3412,186036.0
2016-01-28 14:40:00,27.16,27.18,27.08,27.11,195148.0,21.3412,21.3569,21.2783,21.3019,195148.0
2016-01-28 14:50:00,27.11,27.15,27.11,27.12,293180.0,21.3019,21.3333,21.3019,21.3098,293180.0
2016-01-28 15:00:00,27.12,27.12,27.02,27.04,261052.0,21.3098,21.3098,21.2312,21.2469,261052.0
2016-01-28 15:10:00,27.05,27.15,27.05,27.1,305752.0,21.2547,21.3333,21.2547,21.294,305752.0
2016-01-28 15:20:00,27.1,27.1,27.03,27.06,364752.0,21.294,21.294,21.239,21.2626,364752.0
2016-01-28 15:30:00,27.06,27.1,27.05,27.09,599864.0,21.2626,21.294,21.2547,21.2862,599864.0
2016-01-28 15:40:00,27.09,27.1,27.0,27.01,505028.0,21.2862,21.294,21.2155,21.2233,505028.0
2016-01-28 15:50:00,27.02,27.16,27.02,27.08,887492.0,21.2312,21.3412,21.2312,21.2783,887492.0
2016-01-29 09:30:00,27.35,27.43,27.2,27.31,737360.0,21.4905,21.5533,21.3726,21.459,737360.0
2016-01-29 09:40:00,27.33,27.42,27.27,27.42,513384.0,21.4748,21.5455,21.4276,21.5455,513384.0
2016-01-29 09:50:00,27.42,27.56,27.42,27.47,430384.0,21.5455,21.6555,21.5455,21.5848,430384.0
2016-01-29 10:00:00,27.48,27.5,27.43,27.48,226080.0,21.5926,21.6083,21.5533,21.5926,226080.0
2016-01-29 10:10:00,27.48,27.5,27.42,27.47,379652.0,21.5926,21.6083,21.5455,21.5848,379652.0
2016-01-29 10:20:00,27.48,27.58,27.47,27.56,498624.0,21.5926,21.6712,21.5848,21.6555,498624.0
2016-01-29 10:30:00,27.56,27.57,27.39,27.42,650128.0,21.6555,21.6633,21.5219,21.5455,650128.0
2016-01-29 10:40:00,27.42,27.56,27.42,27.49,436700.0,21.5455,21.6555,21.5455,21.6005,436700.0
2016-01-29 10:50:00,27.49,27.64,27.48,27.61,317424.0,21.6005,21.7183,21.5926,21.6948,317424.0
2016-01-29 11:00:00,27.61,27.68,27.58,27.67,550116.0,21.6948,21.7498,21.6712,21.7419,550116.0
2016-01-29 11:10:00,27.67,27.72,27.64,27.66,300328.0,21.7419,21.7812,21.7183,21.7341,300328.0
2016-01-29 11:20:00,27.66,27.73,27.64,27.68,573876.0,21.7341,21.7891,21.7183,21.7498,573876.0
2016-01-29 11:30:00,27.69,27.75,27.69,27.72,584628.0,21.7576,21.8048,21.7576,21.7812,584628.0
2016-01-29 11:40:00,27.72,27.74,27.7,27.72,348284.0,21.7812,21.7969,21.7655,21.7812,348284.0
2016-01-29 11:50:00,27.71,27.76,27.71,27.73,315016.0,21.7733,21.8126,21.7733,21.7891,315016.0
2016-01-29 12:00:00,27.72,27.75,27.69,27.72,392324.0,21.7812,21.8048,21.7576,21.7812,392324.0
2016-01-29 12:10:00,27.72,27.8,27.72,27.79,226904.0,21.7812,21.8441,21.7812,21.8362,226904.0
2016-01-29 12:20:00,27.79,27.81,27.78,27.79,123952.0,21.8362,21.8519,21.8284,21.8362,123952.0
2016-01-29 12:30:00,27.79,27.82,27.78,27.82,245768.0,21.8362,21.8598,21.8284,21.8598,245768.0
2016-01-29 12:40:00,27.81,27.84,27.8,27.81,118156.0,21.8519,21.8755,21.8441,21.8519,118156.0
2016-01-29 12:50:00,27.81,27.83,27.8,27.82,125212.0,21.8519,21.8676,21.8441,21.8598,125212.0
2016-01-29 13:00:00,27.81,27.86,27.8,27.83,140672.0,21.8519,21.8912,21.8441,21.8676,140672.0
2016-01-29 13:10:00,27.83,27.89,27.82,27.87,208412.0,21.8676,21.9148,21.8598,21.8991,208412.0
2016-01-29 13:20:00,27.87,27.88,27.82,27.86,114052.0,21.8991,21.9069,21.8598,21.8912,114052.0
2016-01-29 13:30:00,27.86,27.87,27.82,27.83,177692.0,21.8912,21.8991,21.8598,21.8676,177692.0
2016-01-29 13:40:00,27.84,27.86,27.82,27.84,171640.0,21.8755,21.8912,21.8598,21.8755,171640.0
2016-01-29 13:50:00,27.83,27.85,27.8,27.8,196148.0,21.8676,21.8834,21.8441,21.8441,196148.0
2016-01-29 14:00:00,27.8,27.85,27.8,27.84,253376.0,21.8441,21.8834,21.8441,21.8755,253376.0
2016-01-29 14:10:00,27.83,27.84,27.76,27.78,224956.0,21.8676,21.8755,21.8126,21.8284,224956.0
2016-01-29 14:20:00,27.77,27.81,27.75,27.81,225020.0,21.8205,21.8519,21.8048,21.8519,225020.0
2016-01-29 14:30:00,27.81,27.84,27.79,27.83,188560.0,21.8519,21.8755,21.8362,21.8676,188560.0
2016-01-29 14:40:00,27.83,27.83,27.75,27.76,182848.0,21.8676,21.8676,21.8048,21.8126,182848.0
2016-01-29 14:50:00,27.75,27.8,27.75,27.78,219400.0,21.8048,21.8441,21.8048,21.8284,219400.0
2016-01-29 15:00:00,27.79,27.84,27.77,27.84,258516.0,21.8362,21.8755,21.8205,21.8755,258516.0
2016-01-29 15:10:00,27.84,27.88,27.83,27.88,373476.0,21.8755,21.9069,21.8676,21.9069,373476.0
2016-01-29 15:20:00,27.88,27.93,27.86,27.93,348536.0,21.9069,21.9462,21.8912,21.9462,348536.0
2016-01-29 15:30:00,27.92,27.97,27.9,27.93,620716.0,21.9384,21.9776,21.9226,21.9462,620716.0
2016-01-29 15:40:00,27.93,27.95,27.85,27.87,1239868.0,21.9462,21.9619,21.8834,21.8991,1239868.0
2016-01-29 15:50:00,27.87,27.93,27.85,27.91,1931992.0,21.8991,21.9462,21.8834,21.9305,1931992.0
2016-02-01 09:30:00,27.91,27.91,27.7,27.82,481408.0,21.9305,21.9305,21.7655,21.8598,481408.0
2016-02-01 09:40:00,27.82,27.9,27.78,27.86,452800.0,21.8598,21.9226,21.8284,21.8912,452800.0
2016-02-01 09:50:00,27.87,27.93,27.73,27.74,421756.0,21.8991,21.9462,21.7891,21.7969,421756.0
2016-02-01 10:00:00,27.75,27.85,27.74,27.82,396420.0,21.8048,21.8834,21.7969,21.8598,396420.0
2016-02-01 10:10:00,27.82,27.9,27.82,27.87,346592.0,21.8598,21.9226,21.8598,21.8991,346592.0
2016-02-01 10:20:00,27.86,27.95,27.85,27.93,447100.0,21.8912,21.9619,21.8834,21.9462,447100.0
2016-02-01 10:30:00,27.93,27.95,27.86,27.93,201260.0,21.9462,21.9619,21.8912,21.9462,201260.0
2016-02-01 10:40:00,27.93,28.01,27.91,28.01,300852.0,21.9462,22.0091,21.9305,22.0091,300852.0
2016-02-01 10:50:00,28.02,28.11,28.01,28.06,226644.0,22.0169,22.0877,22.0091,22.0484,226644.0
2016-02-01 11:00:00,28.06,28.07,28.0,28.04,254300.0,22.0484,22.0562,22.0012,22.0326,254300.0
2016-02-01 11:10:00,28.03,28.09,28.0,28.07,192424.0,22.0248,22.0719,22.0012,22.0562,192424.0
2016-02-01 11:20:00,28.06,28.08,28.0,28.08,198524.0,22.0484,22.0641,22.0012,22.0641,198524.0
2016-02-01 11:30:00,28.08,28.17,28.03,28.17,166944.0,22.0641,22.1348,22.0248,22.1348,166944.0
2016-02-01 11:40:00,28.17,28.18,28.12,28.13,189084.0,22.1348,22.1427,22.0955,22.1034,189084.0
2016-02-01 11:50:00,28.13,28.23,28.1,28.14,973772.0,22.1034,22.1819,22.0798,22.1112,973772.0
2016-02-01 12:00:00,28.15,28.26,28.13,28.23,293880.0,22.1191,22.2055,22.1034,22.1819,293880.0
2016-02-01 12:10:00,28.23,28.33,28.23,28.3,411132.0,22.1819,22.2605,22.1819,22.2369,411132.0
2016-02-01 12:20:00,28.29,28.3,28.21,28.25,268060.0,22.2291,22.2369,22.1662,22.1977,268060.0
2016-02-01 12:30:00,28.26,28.29,28.21,28.23,229868.0,22.2055,22.2291,22.1662,22.1819,229868.0
2016-02-01 12:40:00,28.23,28.36,28.23,28.33,173108.0,22.1819,22.2841,22.1819,22.2605,173108.0
2016-02-01 12:50:00,28.34,28.34,28.25,28.28,166924.0,22.2684,22.2684,22.1977,22.2212,166924.0
2016-02-01 13:00:00,28.28,28.32,28.25,28.25,171160.0,22.2212,22.2527,22.1977,22.1977,171160.0
2016-02-01 13:10:00,28.25,28.27,28.19,28.19,238188.0,22.1977,22.2134,22.1505,22.1505,238188.0
2016-02-01 13:20:00,28.2,28.23,28.2,28.21,206924.0,22.1584,22.1819,22.1584,22.1662,206924.0
2016-02-01 13:30:00,28.21,28.27,28.21,28.25,152568.0,22.1662,22.2134,22.1662,22.1977,152568.0
2016-02-01 13:40:00,28.26,28.27,28.23,28.25,198192.0,22.2055,22.2134,22.1819,22.1977,198192.0
2016-02-01 13:50:00,28.26,28.26,28.23,28.24,320468.0,22.2055,22.2055,22.1819,22.1898,320468.0
2016-02-01 14:00:00,28.24,28.26,28.17,28.18,281596.0,22.1898,22.2055,22.1348,22.1427,281596.0
2016-02-01 14:10:00,28.18,28.25,28.18,28.25,141420.0,22.1427,22.1977,22.1427,22.1977,141420.0
2016-02-01 14:20:00,28.25,28.26,28.24,28.26,178592.0,22.1977,22.2055,22.1898,22.2055,178592.0
2016-02-01 14:30:00,28.26,28.27,28.22,28.24,354284.0,22.2055,22.2134,22.1741,22.1898,354284.0
2016-02-01 14:40:00,28.24,28.27,28.24,28.24,234276.0,22.1898,22.2134,22.1898,22.1898,234276.0
2016-02-01 14:50:00,28.24,28.32,28.24,28.31,219760.0,22.1898,22.2527,22.1898,22.2448,219760.0
2016-02-01 15:00:00,28.31,28.31,28.25,28.25,207084.0,22.2448,22.2448,22.1977,22.1977,207084.0
2016-02-01 15:10:00,28.25,28.29,28.25,28.29,298460.0,22.1977,22.2291,22.1977,22.2291,298460.0
2016-02-01 15:20:00,28.29,28.35,28.27,28.34,358432.0,22.2291,22.2762,22.2134,22.2684,358432.0
2016-02-01 15:30:00,28.34,28.34,28.24,28.25,535892.0,22.2684,22.2684,22.1898,22.1977,535892.0
2016-02-01 15:40:00,28.25,28.25,28.22,28.23,403796.0,22.1977,22.1977,22.1741,22.1819,403796.0
2016-02-01 15:50:00,28.23,28.25,28.2,28.24,1318324.0,22.1819,22.1977,22.1584,22.1898,1318324.0
2016-02-02 09:30:00,28.01,28.25,28.0,28.18,276408.0,22.0091,22.1977,22.0012,22.1427,276408.0
2016-02-02 09:40:00,28.17,28.22,28.04,28.17,159188.0,22.1348,22.1741,22.0326,22.1348,159188.0
2016-02-02 09:50:00,28.16,28.17,28.09,28.13,150196.0,22.1269,22.1348,22.0719,22.1034,150196.0
2016-02-02 10:00:00,28.14,28.23,28.1,28.12,198112.0,22.1112,22.1819,22.0798,22.0955,198112.0
2016-02-02 10:10:00,28.13,28.16,28.11,28.14,130016.0,22.1034,22.1269,22.0877,22.1112,130016.0
2016-02-02 10:20:00,28.14,28.16,28.09,28.11,175480.0,22.1112,22.1269,22.0719,22.0877,175480.0
2016-02-02 10:30:00,28.11,28.23,28.11,28.22,211788.0,22.0877,22.1819,22.0877,22.1741,211788.0
2016-02-02 10:40:00,28.21,28.24,28.18,28.23,203556.0,22.1662,22.1898,22.1427,22.1819,203556.0
2016-02-02 10:50:00,28.23,28.26,28.22,28.25,213704.0,22.1819,22.2055,22.1741,22.1977,213704.0
2016-02-02 11:00:00,28.25,28.3,28.25,28.26,309412.0,22.1977,22.2369,22.1977,22.2055,309412.0
2016-02-02 11:10:00,28.26,28.31,28.25,28.27,143708.0,22.2055,22.2448,22.1977,22.2134,143708.0
2016-02-02 11:20:00,28.27,28.3,28.25,28.28,145052.0,22.2134,22.2369,22.1977,22.2212,145052.0
2016-02-02 11:30:00,28.28,28.32,28.25,28.31,268372.0,22.2212,22.2527,22.1977,22.2448,268372.0
2016-02-02 11:40:00,28.32,28.33,28.26,28.29,251100.0,22.2527,22.2605,22.2055,22.2291,251100.0
2016-02-02 11:50:00,28.28,28.29,28.24,28.26,165660.0,22.2212,22.2291,22.1898,22.2055,165660.0
2016-02-02 12:00:00,28.27,28.27,28.22,28.23,232852.0,22.2134,22.2134,22.1741,22.1819,232852.0
2016-02-02 12:10:00,28.23,28.25,28.21,28.23,198224.0,22.1819,22.1977,22.1662,22.1819,198224.0
2016-02-02 12:20:00,28.22,28.3,28.22,28.3,162916.0,22.1741,22.2369,22.1741,22.2369,162916.0
2016-02-02 12:30:00,28.3,28.32,28.28,28.32,179600.0,22.2369,22.2527,22.2212,22.2527,179600.0
2016-02-02 12:40:00,28.31,28.36,28.3,28.35,147740.0,22.2448,22.2841,22.2369,22.2762,147740.0
2016-02-02 12:50:00,28.35,28.37,28.31,28.37,166088.0,22.2762,22.2919,22.2448,22.2919,166088.0
2016-02-02 13:00:00,28.37,28.42,28.33,28.33,152492.0,22.2919,22.3312,22.2605,22.2605,152492.0
2016-02-02 13:10:00,28.34,28.4,28.34,28.4,82112.0,22.2684,22.3155,22.2684,22.3155,82112.0
2016-02-02 13:20:00,28.39,28.4,28.36,28.36,89972.0,22.3077,22.3155,22.2841,22.2841,89972.0
2016-02-02 13:30:00,28.37,28.39,28.34,28.37,145284.0,22.2919,22.3077,22.2684,22.2919,145284.0
2016-02-02 13:40:00,28.38,28.39,28.34,28.35,134316.0,22.2998,22.3077,22.2684,22.2762,134316.0
2016-02-02 13:50:00,28.35,28.37,28.32,28.33,164584.0,22.2762,22.2919,22.2527,22.2605,164584.0
2016-02-02 14:00:00,28.32,28.34,28.28,28.34,151916.0,22.2527,22.2684,22.2212,22.2684,151916.0
2016-02-02 14:10:00,28.34,28.39,28.33,28.37,137692.0,22.2684,22.3077,22.2605,22.2919,137692.0
2016-02-02 14:20:00,28.37,28.4,28.35,28.4,170260.0,22.2919,22.3155,22.2762,22.3155,170260.0
2016-02-02 14:30:00,28.4,28.4,28.35,28.4,177568.0,22.3155,22.3155,22.2762,22.3155,177568.0
2016-02-02 14:40:00,28.4,28.47,28.39,28.45,190544.0,22.3155,22.3705,22.3077,22.3548,190544.0
2016-02-02 14:50:00,28.46,28.46,28.37,28.38,185152.0,22.3627,22.3627,22.2919,22.2998,185152.0
2016-02-02 15:00:00,28.38,28.38,28.31,28.31,223560.0,22.2998,22.2998,22.2448,22.2448,223560.0
2016-02-02 15:10:00,28.3,28.38,28.3,28.35,252500.0,22.2369,22.2998,22.2369,22.2762,252500.0
2016-02-02 15:20:00,28.33,28.36,28.32,28.35,244728.0,22.2605,22.2841,22.2527,22.2762,244728.0
2016-02-02 15:30:00,28.36,28.43,28.35,28.42,478812.0,22.2841,22.3391,22.2762,22.3312,478812.0
2016-02-02 15:40:00,28.42,28.46,28.39,28.46,499504.0,22.3312,22.3627,22.3077,22.3627,499504.0
2016-02-02 15:50:00,28.45,28.52,28.44,28.48,1249460.0,22.3548,22.4098,22.347,22.3784,1249460.0
2016-02-03 09:30:00,28.53,28.84,28.53,28.77,307344.0,22.4177,22.6613,22.4177,22.6063,307344.0
2016-02-03 09:40:00,28.8,28.88,28.69,28.84,411620.0,22.6298,22.6927,22.5434,22.6613,411620.0
2016-02-03 09:50:00,28.84,28.87,28.75,28.82,286252.0,22.6613,22.6848,22.5905,22.6455,286252.0
2016-02-03 10:00:00,28.81,28.84,28.71,28.77,321652.0,22.6377,22.6613,22.5591,22.6063,321652.0
2016-02-03 10:10:00,28.77,28.81,28.73,28.75,356224.0,22.6063,22.6377,22.5748,22.5905,356224.0
2016-02-03 10:20:00,28.75,28.75,28.65,28.66,204804.0,22.5905,22.5905,22.512,22.5198,204804.0
2016-02-03 10:30:00,28.65,28.71,28.61,28.7,406492.0,22.512,22.5591,22.4805,22.5512,406492.0
2016-02-03 10:40:00,28.7,28.73,28.6,28.63,438620.0,22.5512,22.5748,22.4727,22.4962,438620.0
2016-02-03 10:50:00,28.64,28.73,28.61,28.73,289628.0,22.5041,22.5748,22.4805,22.5748,289628.0
2016-02-03 11:00:00,28.73,28.77,28.62,28.68,244400.0,22.5748,22.6063,22.4884,22.5355,244400.0
2016-02-03 11:10:00,28.68,28.68,28.53,28.57,359256.0,22.5355,22.5355,22.4177,22.4491,359256.0
2016-02-03 11:20:00,28.57,28.68,28.54,28.6,366088.0,22.4491,22.5355,22.4255,22.4727,366088.0
2016-02-03 11:30:00,28.6,28.62,28.52,28.52,286852.0,22.4727,22.4884,22.4098,22.4098,286852.0
2016-02-03 11:40:00,28.52,28.63,28.52,28.6,148544.0,22.4098,22.4962,22.4098,22.4727,148544.0
2016-02-03 11:50:00,28.6,28.6,28.49,28.52,246740.0,22.4727,22.4727,22.3862,22.4098,246740.0
2016-02-03 12:00:00,28.52,28.55,28.48,28.53,147068.0,22.4098,22.4334,22.3784,22.4177,147068.0
2016-02-03 12:10:00,28.53,28.56,28.5,28.51,108824.0,22.4177,22.4412,22.3941,22.402,108824.0
2016-02-03 12:20:00,28.51,28.61,28.5,28.6,74920.0,22.402,22.4805,22.3941,22.4727,74920.0
2016-02-03 12:30:00,28.59,28.59,28.51,28.56,96852.0,22.4648,22.4648,22.402,22.4412,96852.0
2016-02-03 12:40:00,28.55,28.58,28.53,28.57,95252.0,22.4334,22.457,22.4177,22.4491,95252.0
2016-02-03 12:50:00,28.58,28.59,28.55,28.59,94568.0,22.457,22.4648,22.4334,22.4648,94568.0
2016-02-03 13:00:00,28.6,28.61,28.42,28.5,379636.0,22.4727,22.4805,22.3312,22.3941,379636.0
2016-02-03 13:10:00,28.5,28.59,28.45,28.56,190820.0,22.3941,22.4648,22.3548,22.4412,190820.0
2016-02-03 13:20:00,28.57,28.61,28.49,28.59,148660.0,22.4491,22.4805,22.3862,22.4648,148660.0
2016-02-03 13:30:00,28.59,28.6,28.49,28.5,115268.0,22.4648,22.4727,22.3862,22.3941,115268.0
2016-02-03 13:40:00,28.5,28.56,28.5,28.52,135900.0,22.3941,22.4412,22.3941,22.4098,135900.0
2016-02-03 13:50:00,28.52,28.53,28.47,28.47,103572.0,22.4098,22.4177,22.3705,22.3705,103572.0
2016-02-03 14:00:00,28.47,28.59,28.47,28.59,202324.0,22.3705,22.4648,22.3705,22.4648,202324.0
2016-02-03 14:10:00,28.59,28.62,28.57,28.58,204368.0,22.4648,22.4884,22.4491,22.457,204368.0
2016-02-03 14:20:00,28.58,28.75,28.58,28.72,422620.0,22.457,22.5905,22.457,22.567,422620.0
2016-02-03 14:30:00,28.7,28.76,28.7,28.75,205908.0,22.5512,22.5984,22.5512,22.5905,205908.0
2016-02-03 14:40:00,28.75,28.81,28.7,28.79,220880.0,22.5905,22.6377,22.5512,22.622,220880.0
2016-02-03 14:50:00,28.79,28.8,28.72,28.78,163884.0,22.622,22.6298,22.567,22.6141,163884.0
2016-02-03 15:00:00,28.79,28.8,28.74,28.77,202700.0,22.622,22.6298,22.5827,22.6063,202700.0
2016-02-03 15:10:00,28.78,28.8,28.73,28.75,207904.0,22.6141,22.6298,22.5748,22.5905,207904.0
2016-02-03 15:20:00,28.76,28.77,28.64,28.66,350084.0,22.5984,22.6063,22.5041,22.5198,350084.0
2016-02-03 15:30:00,28.67,28.7,28.61,28.64,304780.0,22.5277,22.5512,22.4805,22.5041,304780.0
2016-02-03 15:40:00,28.64,28.67,28.61,28.64,485072.0,22.5041,22.5277,22.4805,22.5041,485072.0
2016-02-03 15:50:00,28.64,28.68,28.61,28.68,1025032.0,22.5041,22.5355,22.4805,22.5355,1025032.0
2016-02-04 09:30:00,28.48,28.74,28.45,28.46,445784.0,22.3784,22.5827,22.3548,22.3627,445784.0
2016-02-04 09:40:00,28.45,28.47,28.33,28.45,268760.0,22.3548,22.3705,22.2605,22.3548,268760.0
2016-02-04 09:50:00,28.46,28.53,28.42,28.46,341872.0,22.3627,22.4177,22.3312,22.3627,341872.0
2016-02-04 10:00:00,28.46,28.47,28.34,28.38,201716.0,22.3627,22.3705,22.2684,22.2998,201716.0
2016-02-04 10:10:00,28.37,28.43,28.34,28.4,229804.0,22.2919,22.3391,22.2684,22.3155,229804.0
2016-02-04 10:20:00,28.39,28.39,28.33,28.36,444784.0,22.3077,22.3077,22.2605,22.2841,444784.0
2016-02-04 10:30:00,28.36,28.36,28.26,28.33,292072.0,22.2841,22.2841,22.2055,22.2605,292072.0
2016-02-04 10:40:00,28.32,28.36,28.27,28.27,285268.0,22.2527,22.2841,22.2134,22.2134,285268.0
2016-02-04 10:50:00,28.28,28.32,28.27,28.32,323616.0,22.2212,22.2527,22.2134,22.2527,323616.0
2016-02-04 11:00:00,28.32,28.34,28.27,28.29,277676.0,22.2527,22.2684,22.2134,22.2291,277676.0
2016-02-04 11:10:00,28.28,28.32,28.24,28.24,217684.0,22.2212,22.2527,22.1898,22.1898,217684.0
2016-02-04 11:20:00,28.24,28.29,28.23,28.24,137812.0,22.1898,22.2291,22.1819,22.1898,137812.0
2016-02-04 11:30:00,28.24,28.26,28.22,28.24,253812.0,22.1898,22.2055,22.1741,22.1898,253812.0
2016-02-04 11:40:00,28.24,28.27,28.21,28.24,216792.0,22.1898,22.2134,22.1662,22.1898,216792.0
2016-02-04 11:50:00,28.23,28.24,28.14,28.17,135892.0,22.1819,22.1898,22.1112,22.1348,135892.0
2016-02-04 12:00:00,28.17,28.34,28.17,28.34,159976.0,22.1348,22.2684,22.1348,22.2684,159976.0
2016-02-04 12:10:00,28.34,28.34,28.29,28.31,254684.0,22.2684,22.2684,22.2291,22.2448,254684.0
2016-02-04 12:20:00,28.32,28.36,28.31,28.34,138040.0,22.2527,22.2841,22.2448,22.2684,138040.0
2016-02-04 12:30:00,28.34,28.35,28.28,28.3,152996.0,22.2684,22.2762,22.2212,22.2369,152996.0
2016-02-04 12:40:00,28.3,28.34,28.29,28.33,108916.0,22.2369,22.2684,22.2291,22.2605,108916.0
2016-02-04 12:50:00,28.33,28.35,28.32,28.32,117892.0,22.2605,22.2762,22.2527,22.2527,117892.0
2016-02-04 13:00:00,28.32,28.43,28.32,28.42,110592.0,22.2527,22.3391,22.2527,22.3312,110592.0
2016-02-04 13:10:00,28.42,28.47,28.42,28.43,135880.0,22.3312,22.3705,22.3312,22.3391,135880.0
2016-02-04 13:20:00,28.43,28.5,28.43,28.48,120656.0,22.3391,22.3941,22.3391,22.3784,120656.0
2016-02-04 13:30:00,28.48,28.53,28.46,28.51,161880.0,22.3784,22.4177,22.3627,22.402,161880.0
2016-02-04 13:40:00,28.5,28.5,28.41,28.41,106440.0,22.3941,22.3941,22.3234,22.3234,106440.0
2016-02-04 13:50:00,28.41,28.44,28.4,28.4,175872.0,22.3234,22.347,22.3155,22.3155,175872.0
2016-02-04 14:00:00,28.41,28.41,28.36,28.36,208420.0,22.3234,22.3234,22.2841,22.2841,208420.0
2016-02-04 14:10:00,28.36,28.4,28.35,28.35,147908.0,22.2841,22.3155,22.2762,22.2762,147908.0
2016-02-04 14:20:00,28.35,28.42,28.34,28.38,112756.0,22.2762,22.3312,22.2684,22.2998,112756.0
2016-02-04 14:30:00,28.38,28.4,28.35,28.36,127048.0,22.2998,22.3155,22.2762,22.2841,127048.0
2016-02-04 14:40:00,28.36,28.38,28.35,28.36,163236.0,22.2841,22.2998,22.2762,22.2841,163236.0
2016-02-04 14:50:00,28.36,28.37,28.33,28.36,178972.0,22.2841,22.2919,22.2605,22.2841,178972.0
2016-02-04 15:00:00,28.36,28.37,28.32,28.33,229432.0,22.2841,22.2919,22.2527,22.2605,229432.0
2016-02-04 15:10:00,28.33,28.36,28.32,28.32,290244.0,22.2605,22.2841,22.2527,22.2527,290244.0
2016-02-04 15:20:00,28.32,28.35,28.3,28.3,214976.0,22.2527,22.2762,22.2369,22.2369,214976.0
2016-02-04 15:30:00,28.31,28.35,28.29,28.34,438968.0,22.2448,22.2762,22.2291,22.2684,438968.0
2016-02-04 15:40:00,28.34,28.36,28.32,28.34,285368.0,22.2684,22.2841,22.2527,22.2684,285368.0
2016-02-04 15:50:00,28.34,28.39,28.31,28.38,628192.0,22.2684,22.3077,22.2448,22.2998,628192.0
2016-02-05 09:30:00,28.33,28.38,28.13,28.13,235752.0,22.2605,22.2998,22.1034,22.1034,235752.0
2016-02-05 09:40:00,28.13,28.16,28.08,28.11,193860.0,22.1034,22.1269,22.0641,22.0877,193860.0
2016-02-05 09:50:00,28.11,28.18,28.11,28.14,190720.0,22.0877,22.1427,22.0877,22.1112,190720.0
2016-02-05 10:00:00,28.14,28.23,28.11,28.12,311828.0,22.1112,22.1819,22.0877,22.0955,311828.0
2016-02-05 10:10:00,28.12,28.18,28.11,28.15,348188.0,22.0955,22.1427,22.0877,22.1191,348188.0
2016-02-05 10:20:00,28.15,28.16,28.06,28.09,200476.0,22.1191,22.1269,22.0484,22.0719,200476.0
2016-02-05 10:30:00,28.1,28.13,28.07,28.08,205400.0,22.0798,22.1034,22.0562,22.0641,205400.0
2016-02-05 10:40:00,28.1,28.14,28.08,28.13,298100.0,22.0798,22.1112,22.0641,22.1034,298100.0
2016-02-05 10:50:00,28.13,28.13,28.06,28.11,291320.0,22.1034,22.1034,22.0484,22.0877,291320.0
2016-02-05 11:00:00,28.11,28.19,28.11,28.18,280400.0,22.0877,22.1505,22.0877,22.1427,280400.0
2016-02-05 11:10:00,28.18,28.29,28.17,28.17,186316.0,22.1427,22.2291,22.1348,22.1348,186316.0
2016-02-05 11:20:00,28.17,28.26,28.16,28.26,173804.0,22.1348,22.2055,22.1269,22.2055,173804.0
2016-02-05 11:30:00,28.26,28.33,28.21,28.3,263008.0,22.2055,22.2605,22.1662,22.2369,263008.0
2016-02-05 11:40:00,28.29,28.31,28.22,28.27,150692.0,22.2291,22.2448,22.1741,22.2134,150692.0
2016-02-05 11:50:00,28.27,28.27,28.21,28.25,241416.0,22.2134,22.2134,22.1662,22.1977,241416.0
2016-02-05 12:00:00,28.25,28.26,28.17,28.18,212980.0,22.1977,22.2055,22.1348,22.1427,212980.0
2016-02-05 12:10:00,28.19,28.19,28.12,28.13,130820.0,22.1505,22.1505,22.0955,22.1034,130820.0
2016-02-05 12:20:00,28.13,28.25,28.13,28.24,95792.0,22.1034,22.1977,22.1034,22.1898,95792.0
2016-02-05 12:30:00,28.24,28.3,28.23,28.27,97144.0,22.1898,22.2369,22.1819,22.2134,97144.0
2016-02-05 12:40:00,28.27,28.31,28.25,28.3,101720.0,22.2134,22.2448,22.1977,22.2369,101720.0
2016-02-05 12:50:00,28.3,28.3,28.26,28.29,194132.0,22.2369,22.2369,22.2055,22.2291,194132.0
2016-02-05 13:00:00,28.29,28.32,28.27,28.32,113560.0,22.2291,22.2527,22.2134,22.2527,113560.0
2016-02-05 13:10:00,28.32,28.34,28.3,28.33,132956.0,22.2527,22.2684,22.2369,22.2605,132956.0
2016-02-05 13:20:00,28.33,28.38,28.32,28.38,98092.0,22.2605,22.2998,22.2527,22.2998,98092.0
2016-02-05 13:30:00,28.38,28.44,28.36,28.43,206712.0,22.2998,22.347,22.2841,22.3391,206712.0
2016-02-05 13:40:00,28.42,28.44,28.38,28.4,140872.0,22.3312,22.347,22.2998,22.3155,140872.0
2016-02-05 13:50:00,28.4,28.43,28.39,28.43,140104.0,22.3155,22.3391,22.3077,22.3391,140104.0
2016-02-05 14:00:00,28.42,28.44,28.4,28.44,190168.0,22.3312,22.347,22.3155,22.347,190168.0
2016-02-05 14:10:00,28.43,28.44,28.39,28.44,162216.0,22.3391,22.347,22.3077,22.347,162216.0
2016-02-05 14:20:00,28.44,28.53,28.43,28.53,154812.0,22.347,22.4177,22.3391,22.4177,154812.0
2016-02-05 14:30:00,28.52,28.54,28.47,28.47,189356.0,22.4098,22.4255,22.3705,22.3705,189356.0
2016-02-05 14:40:00,28.47,28.48,28.43,28.43,167188.0,22.3705,22.3784,22.3391,22.3391,167188.0
2016-02-05 14:50:00,28.42,28.47,28.4,28.44,171648.0,22.3312,22.3705,22.3155,22.347,171648.0
2016-02-05 15:00:00,28.44,28.44,28.37,28.4,205648.0,22.347,22.347,22.2919,22.3155,205648.0
2016-02-05 15:10:00,28.4,28.42,28.38,28.42,212280.0,22.3155,22.3312,22.2998,22.3312,212280.0
2016-02-05 15:20:00,28.41,28.43,28.41,28.43,175668.0,22.3234,22.3391,22.3234,22.3391,175668.0
2016-02-05 15:30:00,28.43,28.43,28.38,28.38,315128.0,22.3391,22.3391,22.2998,22.2998,315128.0
2016-02-05 15:40:00,28.38,28.42,28.36,28.41,399032.0,22.2998,22.3312,22.2841,22.3234,399032.0
2016-02-05 15:50:00,28.41,28.44,28.38,28.4,784552.0,22.3234,22.347,22.2998,22.3155,784552.0
2016-02-08 09:30:00,28.41,28.65,28.21,28.32,365884.0,22.3234,22.512,22.1662,22.2527,365884.0
2016-02-08 09:40:00,28.3,28.39,28.24,28.36,290520.0,22.2369,22.3077,22.1898,22.2841,290520.0
2016-02-08 09:50:00,28.35,28.38,28.29,28.3,255616.0,22.2762,22.2998,22.2291,22.2369,255616.0
2016-02-08 10:00:00,28.29,28.41,28.25,28.41,524280.0,22.2291,22.3234,22.1977,22.3234,524280.0
2016-02-08 10:10:00,28.42,28.43,28.27,28.27,139064.0,22.3312,22.3391,22.2134,22.2134,139064.0
2016-02-08 10:20:00,28.25,28.3,28.2,28.23,145072.0,22.1977,22.2369,22.1584,22.1819,145072.0
2016-02-08 10:30:00,28.22,28.34,28.22,28.25,314824.0,22.1741,22.2684,22.1741,22.1977,314824.0
2016-02-08 10:40:00,28.25,28.33,28.2,28.3,177752.0,22.1977,22.2605,22.1584,22.2369,177752.0
2016-02-08 10:50:00,28.3,28.36,28.29,28.35,130500.0,22.2369,22.2841,22.2291,22.2762,130500.0
2016-02-08 11:00:00,28.37,28.38,28.28,28.29,219652.0,22.2919,22.2998,22.2212,22.2291,219652.0
2016-02-08 11:10:00,28.29,28.37,28.29,28.34,292588.0,22.2291,22.2919,22.2291,22.2684,292588.0
2016-02-08 11:20:00,28.34,28.35,28.29,28.32,299476.0,22.2684,22.2762,22.2291,22.2527,299476.0
2016-02-08 11:30:00,28.33,28.34,28.29,28.3,243992.0,22.2605,22.2684,22.2291,22.2369,243992.0
2016-02-08 11:40:00,28.3,28.31,28.26,28.28,137456.0,22.2369,22.2448,22.2055,22.2212,137456.0
2016-02-08 11:50:00,28.28,28.35,28.28,28.34,141100.0,22.2212,22.2762,22.2212,22.2684,141100.0
2016-02-08 12:00:00,28.35,28.38,28.33,28.38,81196.0,22.2762,22.2998,22.2605,22.2998,81196.0
2016-02-08 12:10:00,28.38,28.43,28.37,28.41,146160.0,22.2998,22.3391,22.2919,22.3234,146160.0
2016-02-08 12:20:00,28.42,28.43,28.39,28.42,78388.0,22.3312,22.3391,22.3077,22.3312,78388.0
2016-02-08 12:30:00,28.43,28.47,28.42,28.43,99424.0,22.3391,22.3705,22.3312,22.3391,99424.0
2016-02-08 12:40:00,28.43,28.45,28.39,28.43,109104.0,22.3391,22.3548,22.3077,22.3391,109104.0
2016-02-08 12:50:00,28.43,28.45,28.39,28.42,107760.0,22.3391,22.3548,22.3077,22.3312,107760.0
2016-02-08 13:00:00,28.42,28.42,28.34,28.4,129168.0,22.3312,22.3312,22.2684,22.3155,129168.0
2016-02-08 13:10:00,28.41,28.43,28.38,28.39,86564.0,22.3234,22.3391,22.2998,22.3077,86564.0
2016-02-08 13:20:00,28.4,28.41,28.36,28.39,112212.0,22.3155,22.3234,22.2841,22.3077,112212.0
2016-02-08 13:30:00,28.39,28.44,28.38,28.43,111360.0,22.3077,22.347,22.2998,22.3391,111360.0
2016-02-08 13:40:00,28.43,28.43,28.38,28.4,186564.0,22.3391,22.3391,22.2998,22.3155,186564.0
2016-02-08 13:50:00,28.4,28.44,28.37,28.43,123964.0,22.3155,22.347,22.2919,22.3391,123964.0
2016-02-08 14:00:00,28.42,28.46,28.42,28.45,95608.0,22.3312,22.3627,22.3312,22.3548,95608.0
2016-02-08 14:10:00,28.45,28.47,28.43,28.44,154036.0,22.3548,22.3705,22.3391,22.347,154036.0
2016-02-08 14:20:00,28.44,28.48,28.43,28.48,115460.0,22.347,22.3784,22.3391,22.3784,115460.0
2016-02-08 14:30:00,28.47,28.47,28.42,28.45,80876.0,22.3705,22.3705,22.3312,22.3548,80876.0
2016-02-08 14:40:00,28.45,28.49,28.43,28.48,177840.0,22.3548,22.3862,22.3391,22.3784,177840.0
2016-02-08 14:50:00,28.48,28.52,28.47,28.5,151840.0,22.3784,22.4098,22.3705,22.3941,151840.0
2016-02-08 15:00:00,28.5,28.51,28.47,28.48,200652.0,22.3941,22.402,22.3705,22.3784,200652.0
2016-02-08 15:10:00,28.49,28.51,28.47,28.48,291196.0,22.3862,22.402,22.3705,22.3784,291196.0
2016-02-08 15:20:00,28.48,28.49,28.47,28.47,227448.0,22.3784,22.3862,22.3705,22.3705,227448.0
2016-02-08 15:30:00,28.47,28.52,28.45,28.46,288472.0,22.3705,22.4098,22.3548,22.3627,288472.0
2016-02-08 15:40:00,28.46,28.54,28.45,28.5,366708.0,22.3627,22.4255,22.3548,22.3941,366708.0
2016-02-08 15:50:00,28.5,28.55,28.46,28.54,690984.0,22.3941,22.4334,22.3627,22.4255,690984.0
2016-02-09 09:30:00,28.5,28.86,28.41,28.77,344500.0,22.3941,22.677,22.3234,22.6063,344500.0
2016-02-09 09:40:00,28.76,28.88,28.72,28.82,431556.0,22.5984,22.6927,22.567,22.6455,431556.0
2016-02-09 09:50:00,28.81,28.83,28.65,28.79,184976.0,22.6377,22.6534,22.512,22.622,184976.0
2016-02-09 10:00:00,28.8,28.88,28.76,28.77,366232.0,22.6298,22.6927,22.5984,22.6063,366232.0
2016-02-09 10:10:00,28.77,28.82,28.75,28.8,246688.0,22.6063,22.6455,22.5905,22.6298,246688.0
2016-02-09 10:20:00,28.79,28.79,28.73,28.76,240708.0,22.622,22.622,22.5748,22.5984,240708.0
2016-02-09 10:30:00,28.77,28.87,28.77,28.85,196036.0,22.6063,22.6848,22.6063,22.6691,196036.0
2016-02-09 10:40:00,28.85,28.89,28.83,28.88,233616.0,22.6691,22.7005,22.6534,22.6927,233616.0
2016-02-09 10:50:00,28.88,28.9,28.83,28.87,273620.0,22.6927,22.7084,22.6534,22.6848,273620.0
2016-02-09 11:00:00,28.86,28.9,28.82,28.86,359848.0,22.677,22.7084,22.6455,22.677,359848.0
2016-02-09 11:10:00,28.86,28.94,28.8,28.9,238396.0,22.677,22.7398,22.6298,22.7084,238396.0
2016-02-09 11:20:00,28.9,28.95,28.87,28.93,186964.0,22.7084,22.7477,22.6848,22.732,186964.0
2016-02-09 11:30:00,28.93,28.95,28.91,28.93,210872.0,22.732,22.7477,22.7163,22.732,210872.0
2016-02-09 11:40:00,28.93,28.99,28.92,28.97,158464.0,22.732,22.7791,22.7241,22.7634,158464.0
2016-02-09 11:50:00,28.96,28.98,28.9,28.92,248056.0,22.7555,22.7713,22.7084,22.7241,248056.0
2016-02-09 12:00:00,28.93,28.96,28.86,28.96,158320.0,22.732,22.7555,22.677,22.7555,158320.0
2016-02-09 12:10:00,28.96,28.96,28.86,28.87,145728.0,22.7555,22.7555,22.677,22.6848,145728.0
2016-02-09 12:20:00,28.88,28.9,28.84,28.86,190896.0,22.6927,22.7084,22.6613,22.677,190896.0
2016-02-09 12:30:00,28.86,28.89,28.82,28.83,170840.0,22.677,22.7005,22.6455,22.6534,170840.0
2016-02-09 12:40:00,28.84,28.84,28.8,28.81,228684.0,22.6613,22.6613,22.6298,22.6377,228684.0
2016-02-09 12:50:00,28.82,28.89,28.82,28.85,179780.0,22.6455,22.7005,22.6455,22.6691,179780.0
2016-02-09 13:00:00,28.85,28.86,28.79,28.79,173092.0,22.6691,22.677,22.622,22.622,173092.0
2016-02-09 13:10:00,28.78,28.79,28.71,28.74,161664.0,22.6141,22.622,22.5591,22.5827,161664.0
2016-02-09 13:20:00,28.74,28.76,28.71,28.72,174640.0,22.5827,22.5984,22.5591,22.567,174640.0
2016-02-09 13:30:00,28.73,28.76,28.72,28.74,247156.0,22.5748,22.5984,22.567,22.5827,247156.0
2016-02-09 13:40:00,28.74,28.8,28.72,28.78,263960.0,22.5827,22.6298,22.567,22.6141,263960.0
2016-02-09 13:50:00,28.78,28.84,28.75,28.82,344496.0,22.6141,22.6613,22.5905,22.6455,344496.0
2016-02-09 14:00:00,28.82,28.86,28.78,28.86,430340.0,22.6455,22.677,22.6141,22.677,430340.0
2016-02-09 14:10:00,28.86,28.86,28.78,28.79,367952.0,22.677,22.677,22.6141,22.622,367952.0
2016-02-09 14:20:00,28.79,28.81,28.72,28.76,322172.0,22.622,22.6377,22.567,22.5984,322172.0
2016-02-09 14:30:00,28.76,28.83,28.75,28.8,359072.0,22.5984,22.6534,22.5905,22.6298,359072.0
2016-02-09 14:40:00,28.8,28.83,28.78,28.8,244144.0,22.6298,22.6534,22.6141,22.6298,244144.0
2016-02-09 14:50:00,28.8,28.83,28.79,28.82,266412.0,22.6298,22.6534,22.622,22.6455,266412.0
2016-02-09 15:00:00,28.82,28.91,28.82,28.89,339852.0,22.6455,22.7163,22.6455,22.7005,339852.0
2016-02-09 15:10:00,28.89,28.93,28.87,28.87,359772.0,22.7005,22.732,22.6848,22.6848,359772.0
2016-02-09 15:20:00,28.87,28.89,28.84,28.86,450984.0,22.6848,22.7005,22.6613,22.677,450984.0
2016-02-09 15:30:00,28.88,28.88,28.83,28.84,326008.0,22.6927,22.6927,22.6534,22.6613,326008.0
2016-02-09 15:40:00,28.84,28.85,28.78,28.8,769336.0,22.6613,22.6691,22.6141,22.6298,769336.0
2016-02-09 15:50:00,28.8,28.85,28.8,28.84,664780.0,22.6298,22.6691,22.6298,22.6613,664780.0
2016-02-10 09:30:00,28.16,28.33,28.11,28.2,916616.0,22.1269,22.2605,22.0877,22.1584,916616.0
2016-02-10 09:40:00,28.21,28.22,27.92,27.94,816668.0,22.1662,22.1741,21.9384,21.9541,816668.0
2016-02-10 09:50:00,27.94,28.04,27.93,28.04,579256.0,21.9541,22.0326,21.9462,22.0326,579256.0
2016-02-10 10:00:00,28.03,28.06,27.91,27.94,525460.0,22.0248,22.0484,21.9305,21.9541,525460.0
2016-02-10 10:10:00,27.95,28.02,27.85,27.97,244684.0,21.9619,22.0169,21.8834,21.9776,244684.0
2016-02-10 10:20:00,27.96,28.05,27.92,28.05,274560.0,21.9698,22.0405,21.9384,22.0405,274560.0
2016-02-10 10:30:00,28.05,28.1,27.99,28.04,305076.0,22.0405,22.0798,21.9934,22.0326,305076.0
2016-02-10 10:40:00,28.05,28.12,28.03,28.11,271316.0,22.0405,22.0955,22.0248,22.0877,271316.0
2016-02-10 10:50:00,28.1,28.11,28.04,28.11,141072.0,22.0798,22.0877,22.0326,22.0877,141072.0
2016-02-10 11:00:00,28.11,28.17,28.05,28.13,144760.0,22.0877,22.1348,22.0405,22.1034,144760.0
2016-02-10 11:10:00,28.13,28.21,28.11,28.19,145620.0,22.1034,22.1662,22.0877,22.1505,145620.0
2016-02-10 11:20:00,28.19,28.2,28.15,28.16,224452.0,22.1505,22.1584,22.1191,22.1269,224452.0
2016-02-10 11:30:00,28.17,28.23,28.16,28.2,239424.0,22.1348,22.1819,22.1269,22.1584,239424.0
2016-02-10 11:40:00,28.2,28.27,28.19,28.25,134008.0,22.1584,22.2134,22.1505,22.1977,134008.0
2016-02-10 11:50:00,28.24,28.33,28.24,28.28,234248.0,22.1898,22.2605,22.1898,22.2212,234248.0
2016-02-10 12:00:00,28.28,28.29,28.24,28.25,197576.0,22.2212,22.2291,22.1898,22.1977,197576.0
2016-02-10 12:10:00,28.25,28.28,28.24,28.28,201148.0,22.1977,22.2212,22.1898,22.2212,201148.0
2016-02-10 12:20:00,28.27,28.29,28.25,28.27,261980.0,22.2134,22.2291,22.1977,22.2134,261980.0
2016-02-10 12:30:00,28.27,28.27,28.23,28.25,114744.0,22.2134,22.2134,22.1819,22.1977,114744.0
2016-02-10 12:40:00,28.25,28.35,28.24,28.35,93676.0,22.1977,22.2762,22.1898,22.2762,93676.0
2016-02-10 12:50:00,28.35,28.36,28.27,28.27,248316.0,22.2762,22.2841,22.2134,22.2134,248316.0
2016-02-10 13:00:00,28.28,28.41,28.27,28.41,129804.0,22.2212,22.3234,22.2134,22.3234,129804.0
2016-02-10 13:10:00,28.41,28.42,28.36,28.41,92100.0,22.3234,22.3312,22.2841,22.3234,92100.0
2016-02-10 13:20:00,28.42,28.42,28.36,28.38,75404.0,22.3312,22.3312,22.2841,22.2998,75404.0
2016-02-10 13:30:00,28.38,28.38,28.34,28.34,115120.0,22.2998,22.2998,22.2684,22.2684,115120.0
2016-02-10 13:40:00,28.34,28.39,28.34,28.38,107868.0,22.2684,22.3077,22.2684,22.2998,107868.0
2016-02-10 13:50:00,28.38,28.39,28.36,28.37,301424.0,22.2998,22.3077,22.2841,22.2919,301424.0
2016-02-10 14:00:00,28.37,28.44,28.36,28.43,137540.0,22.2919,22.347,22.2841,22.3391,137540.0
2016-02-10 14:10:00,28.44,28.51,28.44,28.5,145796.0,22.347,22.402,22.347,22.3941,145796.0
2016-02-10 14:20:00,28.5,28.51,28.47,28.5,128096.0,22.3941,22.402,22.3705,22.3941,128096.0
2016-02-10 14:30:00,28.5,28.52,28.43,28.45,203928.0,22.3941,22.4098,22.3391,22.3548,203928.0
2016-02-10 14:40:00,28.45,28.45,28.4,28.44,166368.0,22.3548,22.3548,22.3155,22.347,166368.0
2016-02-10 14:50:00,28.43,28.47,28.42,28.47,155520.0,22.3391,22.3705,22.3312,22.3705,155520.0
2016-02-10 15:00:00,28.46,28.53,28.46,28.49,178328.0,22.3627,22.4177,22.3627,22.3862,178328.0
2016-02-10 15:10:00,28.48,28.49,28.36,28.38,1358648.0,22.3784,22.3862,22.2841,22.2998,1358648.0
2016-02-10 15:20:00,28.38,28.45,28.38,28.41,161052.0,22.2998,22.3548,22.2998,22.3234,161052.0
2016-02-10 15:30:00,28.41,28.43,28.39,28.4,271272.0,22.3234,22.3391,22.3077,22.3155,271272.0
2016-02-10 15:40:00,28.4,28.44,28.38,28.44,304688.0,22.3155,22.347,22.2998,22.347,304688.0
2016-02-10 15:50:00,28.43,28.46,28.41,28.43,620696.0,22.3391,22.3627,22.3234,22.3391,620696.0
2016-02-11 09:30:00,28.26,28.48,28.19,28.38,245780.0,22.2055,22.3784,22.1505,22.2998,245780.0
2016-02-11 09:40:00,28.39,28.49,28.35,28.42,201504.0,22.3077,22.3862,22.2762,22.3312,201504.0
2016-02-11 09:50:00,28.43,28.43,28.27,28.3,154984.0,22.3391,22.3391,22.2134,22.2369,154984.0
2016-02-11 10:00:00,28.31,28.35,28.11,28.13,262428.0,22.2448,22.2762,22.0877,22.1034,262428.0
2016-02-11 10:10:00,28.11,28.17,28.08,28.1,363020.0,22.0877,22.1348,22.0641,22.0798,363020.0
2016-02-11 10:20:00,28.09,28.26,28.08,28.18,216764.0,22.0719,22.2055,22.0641,22.1427,216764.0
2016-02-11 10:30:00,28.18,28.25,28.17,28.21,118472.0,22.1427,22.1977,22.1348,22.1662,118472.0
2016-02-11 10:40:00,28.22,28.3,28.21,28.28,97928.0,22.1741,22.2369,22.1662,22.2212,97928.0
2016-02-11 10:50:00,28.28,28.29,28.22,28.24,86228.0,22.2212,22.2291,22.1741,22.1898,86228.0
2016-02-11 11:00:00,28.23,28.3,28.2,28.27,122124.0,22.1819,22.2369,22.1584,22.2134,122124.0
2016-02-11 11:10:00,28.27,28.31,28.21,28.22,126212.0,22.2134,22.2448,22.1662,22.1741,126212.0
2016-02-11 11:20:00,28.23,28.29,28.2,28.25,99748.0,22.1819,22.2291,22.1584,22.1977,99748.0
2016-02-11 11:30:00,28.27,28.27,28.2,28.23,144552.0,22.2134,22.2134,22.1584,22.1819,144552.0
2016-02-11 11:40:00,28.23,28.24,28.11,28.12,235872.0,22.1819,22.1898,22.0877,22.0955,235872.0
2016-02-11 11:50:00,28.12,28.15,28.09,28.09,178616.0,22.0955,22.1191,22.0719,22.0719,178616.0
2016-02-11 12:00:00,28.09,28.15,28.07,28.11,128176.0,22.0719,22.1191,22.0562,22.0877,128176.0
2016-02-11 12:10:00,28.11,28.13,28.08,28.11,157244.0,22.0877,22.1034,22.0641,22.0877,157244.0
2016-02-11 12:20:00,28.1,28.17,28.1,28.14,127200.0,22.0798,22.1348,22.0798,22.1112,127200.0
2016-02-11 12:30:00,28.14,28.15,28.06,28.07,114168.0,22.1112,22.1191,22.0484,22.0562,114168.0
2016-02-11 12:40:00,28.07,28.09,28.02,28.09,134808.0,22.0562,22.0719,22.0169,22.0719,134808.0
2016-02-11 12:50:00,28.09,28.12,28.04,28.07,150952.0,22.0719,22.0955,22.0326,22.0562,150952.0
2016-02-11 13:00:00,28.08,28.1,28.03,28.06,235824.0,22.0641,22.0798,22.0248,22.0484,235824.0
2016-02-11 13:10:00,28.06,28.1,28.05,28.08,152148.0,22.0484,22.0798,22.0405,22.0641,152148.0
2016-02-11 13:20:00,28.08,28.1,28.06,28.07,140776.0,22.0641,22.0798,22.0484,22.0562,140776.0
2016-02-11 13:30:00,28.07,28.07,27.98,28.0,816084.0,22.0562,22.0562,21.9855,22.0012,816084.0
2016-02-11 13:40:00,28.0,28.03,28.0,28.01,249484.0,22.0012,22.0248,22.0012,22.0091,249484.0
2016-02-11 13:50:00,28.01,28.08,28.01,28.07,151484.0,22.0091,22.0641,22.0091,22.0562,151484.0
2016-02-11 14:00:00,28.07,28.1,28.05,28.1,161352.0,22.0562,22.0798,22.0405,22.0798,161352.0
2016-02-11 14:10:00,28.09,28.1,28.03,28.04,170060.0,22.0719,22.0798,22.0248,22.0326,170060.0
2016-02-11 14:20:00,28.04,28.07,28.0,28.02,165056.0,22.0326,22.0562,22.0012,22.0169,165056.0
2016-02-11 14:30:00,28.01,28.09,28.0,28.09,259860.0,22.0091,22.0719,22.0012,22.0719,259860.0
2016-02-11 14:40:00,28.08,28.11,28.03,28.11,318768.0,22.0641,22.0877,22.0248,22.0877,318768.0
2016-02-11 14:50:00,28.11,28.17,28.05,28.08,270396.0,22.0877,22.1348,22.0405,22.0641,270396.0
2016-02-11 15:00:00,28.09,28.09,28.01,28.07,222232.0,22.0719,22.0719,22.0091,22.0562,222232.0
2016-02-11 15:10:00,28.06,28.1,28.05,28.06,316972.0,22.0484,22.0798,22.0405,22.0484,316972.0
2016-02-11 15:20:00,28.06,28.11,28.04,28.1,211228.0,22.0484,22.0877,22.0326,22.0798,211228.0
2016-02-11 15:30:00,28.11,28.11,28.05,28.08,327448.0,22.0877,22.0877,22.0405,22.0641,327448.0
2016-02-11 15:40:00,28.08,28.09,28.0,28.01,439076.0,22.0641,22.0719,22.0012,22.0091,439076.0
2016-02-11 15:50:00,28.01,28.04,27.97,27.98,1188492.0,22.0091,22.0326,21.9776,21.9855,1188492.0
2016-02-12 09:30:00,28.03,28.08,27.73,27.78,290520.0,22.0248,22.0641,21.7891,21.8284,290520.0
2016-02-12 09:40:00,27.79,27.99,27.78,27.95,266860.0,21.8362,21.9934,21.8284,21.9619,266860.0
2016-02-12 09:50:00,27.97,28.06,27.91,28.0,280064.0,21.9776,22.0484,21.9305,22.0012,280064.0
2016-02-12 10:00:00,28.0,28.08,27.99,28.05,313668.0,22.0012,22.0641,21.9934,22.0405,313668.0
2016-02-12 10:10:00,28.04,28.05,27.91,27.91,237228.0,22.0326,22.0405,21.9305,21.9305,237228.0
2016-02-12 10:20:00,27.93,27.99,27.91,27.92,166552.0,21.9462,21.9934,21.9305,21.9384,166552.0
2016-02-12 10:30:00,27.93,27.94,27.85,27.86,118744.0,21.9462,21.9541,21.8834,21.8912,118744.0
2016-02-12 10:40:00,27.87,27.93,27.84,27.85,93848.0,21.8991,21.9462,21.8755,21.8834,93848.0
2016-02-12 10:50:00,27.86,27.86,27.75,27.76,135256.0,21.8912,21.8912,21.8048,21.8126,135256.0
2016-02-12 11:00:00,27.77,27.8,27.74,27.79,160324.0,21.8205,21.8441,21.7969,21.8362,160324.0
2016-02-12 11:10:00,27.79,27.84,27.78,27.8,94584.0,21.8362,21.8755,21.8284,21.8441,94584.0
2016-02-12 11:20:00,27.81,27.84,27.8,27.81,161320.0,21.8519,21.8755,21.8441,21.8519,161320.0
2016-02-12 11:30:00,27.8,27.82,27.79,27.82,99240.0,21.8441,21.8598,21.8362,21.8598,99240.0
2016-02-12 11:40:00,27.82,27.82,27.74,27.75,144916.0,21.8598,21.8598,21.7969,21.8048,144916.0
2016-02-12 11:50:00,27.75,27.8,27.72,27.77,126924.0,21.8048,21.8441,21.7812,21.8205,126924.0
2016-02-12 12:00:00,27.77,27.8,27.73,27.73,383652.0,21.8205,21.8441,21.7891,21.7891,383652.0
2016-02-12 12:10:00,27.73,27.78,27.71,27.72,94036.0,21.7891,21.8284,21.7733,21.7812,94036.0
2016-02-12 12:20:00,27.71,27.71,27.65,27.66,174072.0,21.7733,21.7733,21.7262,21.7341,174072.0
2016-02-12 12:30:00,27.67,27.72,27.66,27.68,264760.0,21.7419,21.7812,21.7341,21.7498,264760.0
2016-02-12 12:40:00,27.68,27.75,27.67,27.74,125196.0,21.7498,21.8048,21.7419,21.7969,125196.0
2016-02-12 12:50:00,27.75,27.77,27.72,27.75,92064.0,21.8048,21.8205,21.7812,21.8048,92064.0
2016-02-12 13:00:00,27.75,27.79,27.75,27.78,113052.0,21.8048,21.8362,21.8048,21.8284,113052.0
2016-02-12 13:10:00,27.77,27.79,27.73,27.76,162712.0,21.8205,21.8362,21.7891,21.8126,162712.0
2016-02-12 13:20:00,27.75,27.79,27.72,27.78,236792.0,21.8048,21.8362,21.7812,21.8284,236792.0
2016-02-12 13:30:00,27.78,27.8,27.76,27.77,163912.0,21.8284,21.8441,21.8126,21.8205,163912.0
2016-02-12 13:40:00,27.77,27.8,27.76,27.77,186220.0,21.8205,21.8441,21.8126,21.8205,186220.0
2016-02-12 13:50:00,27.78,27.83,27.77,27.83,120248.0,21.8284,21.8676,21.8205,21.8676,120248.0
2016-02-12 14:00:00,27.82,27.84,27.78,27.79,227624.0,21.8598,21.8755,21.8284,21.8362,227624.0
2016-02-12 14:10:00,27.8,27.8,27.74,27.75,141184.0,21.8441,21.8441,21.7969,21.8048,141184.0
2016-02-12 14:20:00,27.75,27.8,27.74,27.75,215408.0,21.8048,21.8441,21.7969,21.8048,215408.0
2016-02-12 14:30:00,27.75,27.78,27.73,27.75,128472.0,21.8048,21.8284,21.7891,21.8048,128472.0
2016-02-12 14:40:00,27.75,27.81,27.75,27.8,195160.0,21.8048,21.8519,21.8048,21.8441,195160.0
2016-02-12 14:50:00,27.81,27.81,27.75,27.75,247232.0,21.8519,21.8519,21.8048,21.8048,247232.0
2016-02-12 15:00:00,27.75,27.85,27.74,27.79,186976.0,21.8048,21.8834,21.7969,21.8362,186976.0
2016-02-12 15:10:00,27.78,27.86,27.78,27.86,323104.0,21.8284,21.8912,21.8284,21.8912,323104.0
2016-02-12 15:20:00,27.85,27.9,27.85,27.9,438060.0,21.8834,21.9226,21.8834,21.9226,438060.0
2016-02-12 15:30:00,27.9,27.9,27.85,27.85,426216.0,21.9226,21.9226,21.8834,21.8834,426216.0
2016-02-12 15:40:00,27.85,27.93,27.83,27.91,475556.0,21.8834,21.9462,21.8676,21.9305,475556.0
2016-02-12 15:50:00,27.91,27.92,27.88,27.91,729980.0,21.9305,21.9384,21.9069,21.9305,729980.0
2016-02-16 09:30:00,28.11,28.11,27.8,27.92,254856.0,22.0877,22.0877,21.8441,21.9384,254856.0
2016-02-16 09:40:00,27.94,28.01,27.87,27.91,182756.0,21.9541,22.0091,21.8991,21.9305,182756.0
2016-02-16 09:50:00,27.92,28.0,27.92,27.96,87084.0,21.9384,22.0012,21.9384,21.9698,87084.0
2016-02-16 10:00:00,27.93,28.01,27.92,28.0,274248.0,21.9462,22.0091,21.9384,22.0012,274248.0
2016-02-16 10:10:00,28.01,28.06,27.96,27.98,183644.0,22.0091,22.0484,21.9698,21.9855,183644.0
2016-02-16 10:20:00,27.98,28.07,27.98,28.06,198044.0,21.9855,22.0562,21.9855,22.0484,198044.0
2016-02-16 10:30:00,28.07,28.1,27.97,27.97,181000.0,22.0562,22.0798,21.9776,21.9776,181000.0
2016-02-16 10:40:00,27.97,28.0,27.94,27.99,118148.0,21.9776,22.0012,21.9541,21.9934,118148.0
2016-02-16 10:50:00,27.99,28.02,27.98,28.0,106732.0,21.9934,22.0169,21.9855,22.0012,106732.0
2016-02-16 11:00:00,28.0,28.03,27.96,28.03,150792.0,22.0012,22.0248,21.9698,22.0248,150792.0
2016-02-16 11:10:00,28.03,28.11,28.03,28.09,124268.0,22.0248,22.0877,22.0248,22.0719,124268.0
2016-02-16 11:20:00,28.11,28.19,28.06,28.19,150800.0,22.0877,22.1505,22.0484,22.1505,150800.0
2016-02-16 11:30:00,28.18,28.23,28.17,28.21,187592.0,22.1427,22.1819,22.1348,22.1662,187592.0
2016-02-16 11:40:00,28.21,28.23,28.17,28.2,129224.0,22.1662,22.1819,22.1348,22.1584,129224.0
2016-02-16 11:50:00,28.2,28.2,28.14,28.15,109088.0,22.1584,22.1584,22.1112,22.1191,109088.0
2016-02-16 12:00:00,28.15,28.19,28.13,28.16,66912.0,22.1191,22.1505,22.1034,22.1269,66912.0
2016-02-16 12:10:00,28.16,28.24,28.16,28.23,57692.0,22.1269,22.1898,22.1269,22.1819,57692.0
2016-02-16 12:20:00,28.23,28.24,28.19,28.2,67204.0,22.1819,22.1898,22.1505,22.1584,67204.0
2016-02-16 12:30:00,28.2,28.24,28.19,28.22,115684.0,22.1584,22.1898,22.1505,22.1741,115684.0
2016-02-16 12:40:00,28.22,28.24,28.16,28.16,84320.0,22.1741,22.1898,22.1269,22.1269,84320.0
2016-02-16 12:50:00,28.16,28.17,28.13,28.15,118404.0,22.1269,22.1348,22.1034,22.1191,118404.0
2016-02-16 13:00:00,28.16,28.19,28.15,28.16,87748.0,22.1269,22.1505,22.1191,22.1269,87748.0
2016-02-16 13:10:00,28.16,28.18,28.13,28.14,90620.0,22.1269,22.1427,22.1034,22.1112,90620.0
2016-02-16 13:20:00,28.14,28.14,28.09,28.1,90724.0,22.1112,22.1112,22.0719,22.0798,90724.0
2016-02-16 13:30:00,28.09,28.09,28.02,28.03,104120.0,22.0719,22.0719,22.0169,22.0248,104120.0
2016-02-16 13:40:00,28.03,28.03,27.99,27.99,113056.0,22.0248,22.0248,21.9934,21.9934,113056.0
2016-02-16 13:50:00,27.99,27.99,27.94,27.96,83952.0,21.9934,21.9934,21.9541,21.9698,83952.0
2016-02-16 14:00:00,27.96,28.02,27.96,28.0,124580.0,21.9698,22.0169,21.9698,22.0012,124580.0
2016-02-16 14:10:00,28.0,28.06,28.0,28.05,53984.0,22.0012,22.0484,22.0012,22.0405,53984.0
2016-02-16 14:20:00,28.04,28.06,28.04,28.05,75396.0,22.0326,22.0484,22.0326,22.0405,75396.0
2016-02-16 14:30:00,28.05,28.08,28.05,28.06,61716.0,22.0405,22.0641,22.0405,22.0484,61716.0
2016-02-16 14:40:00,28.07,28.1,28.06,28.08,80692.0,22.0562,22.0798,22.0484,22.0641,80692.0
2016-02-16 14:50:00,28.08,28.1,28.07,28.07,74604.0,22.0641,22.0798,22.0562,22.0562,74604.0
2016-02-16 15:00:00,28.07,28.08,28.01,28.01,201760.0,22.0562,22.0641,22.0091,22.0091,201760.0
2016-02-16 15:10:00,28.01,28.02,27.97,28.02,200596.0,22.0091,22.0169,21.9776,22.0169,200596.0
2016-02-16 15:20:00,28.02,28.02,27.96,27.97,193504.0,22.0169,22.0169,21.9698,21.9776,193504.0
2016-02-16 15:30:00,27.98,28.0,27.97,28.0,210124.0,21.9855,22.0012,21.9776,22.0012,210124.0
2016-02-16 15:40:00,27.99,28.02,27.98,28.0,264880.0,21.9934,22.0169,21.9855,22.0012,264880.0
2016-02-16 15:50:00,28.0,28.1,27.99,28.09,1795176.0,22.0012,22.0798,21.9934,22.0719,1795176.0
2016-02-17 09:30:00,28.07,28.07,27.83,27.88,222720.0,22.0562,22.0562,21.8676,21.9069,222720.0
2016-02-17 09:40:00,27.88,27.94,27.83,27.88,140880.0,21.9069,21.9541,21.8676,21.9069,140880.0
2016-02-17 09:50:00,27.88,28.02,27.87,27.91,65732.0,21.9069,22.0169,21.8991,21.9305,65732.0
2016-02-17 10:00:00,27.9,28.0,27.86,28.0,110172.0,21.9226,22.0012,21.8912,22.0012,110172.0
2016-02-17 10:10:00,28.0,28.01,27.92,27.98,103644.0,22.0012,22.0091,21.9384,21.9855,103644.0
2016-02-17 10:20:00,27.98,28.05,27.97,27.99,167056.0,21.9855,22.0405,21.9776,21.9934,167056.0
2016-02-17 10:30:00,27.98,28.0,27.93,27.96,109312.0,21.9855,22.0012,21.9462,21.9698,109312.0
2016-02-17 10:40:00,27.95,27.99,27.92,27.99,87472.0,21.9619,21.9934,21.9384,21.9934,87472.0
2016-02-17 10:50:00,27.98,27.98,27.93,27.93,88084.0,21.9855,21.9855,21.9462,21.9462,88084.0
2016-02-17 11:00:00,27.93,27.93,27.89,27.89,174360.0,21.9462,21.9462,21.9148,21.9148,174360.0
2016-02-17 11:10:00,27.9,28.02,27.89,28.01,152944.0,21.9226,22.0169,21.9148,22.0091,152944.0
2016-02-17 11:20:00,28.0,28.04,27.98,27.99,77008.0,22.0012,22.0326,21.9855,21.9934,77008.0
2016-02-17 11:30:00,27.99,28.01,27.95,28.01,99852.0,21.9934,22.0091,21.9619,22.0091,99852.0
2016-02-17 11:40:00,28.0,28.03,27.99,28.03,142476.0,22.0012,22.0248,21.9934,22.0248,142476.0
2016-02-17 11:50:00,28.03,28.06,28.02,28.04,139060.0,22.0248,22.0484,22.0169,22.0326,139060.0
2016-02-17 12:00:00,28.04,28.05,28.02,28.04,82808.0,22.0326,22.0405,22.0169,22.0326,82808.0
2016-02-17 12:10:00,28.04,28.05,28.0,28.0,87508.0,22.0326,22.0405,22.0012,22.0012,87508.0
2016-02-17 12:20:00,28.01,28.01,27.98,28.0,123932.0,22.0091,22.0091,21.9855,22.0012,123932.0
2016-02-17 12:30:00,28.0,28.01,27.98,27.99,103424.0,22.0012,22.0091,21.9855,21.9934,103424.0
2016-02-17 12:40:00,27.99,27.99,27.91,27.91,299904.0,21.9934,21.9934,21.9305,21.9305,299904.0
2016-02-17 12:50:00,27.91,27.91,27.86,27.91,313940.0,21.9305,21.9305,21.8912,21.9305,313940.0
2016-02-17 13:00:00,27.91,27.94,27.9,27.94,529224.0,21.9305,21.9541,21.9226,21.9541,529224.0
2016-02-17 13:10:00,27.93,27.96,27.9,27.91,164644.0,21.9462,21.9698,21.9226,21.9305,164644.0
2016-02-17 13:20:00,27.9,27.91,27.86,27.88,127128.0,21.9226,21.9305,21.8912,21.9069,127128.0
2016-02-17 13:30:00,27.88,27.89,27.86,27.88,132272.0,21.9069,21.9148,21.8912,21.9069,132272.0
2016-02-17 13:40:00,27.88,27.9,27.87,27.89,101468.0,21.9069,21.9226,21.8991,21.9148,101468.0
2016-02-17 13:50:00,27.89,27.89,27.84,27.85,98796.0,21.9148,21.9148,21.8755,21.8834,98796.0
2016-02-17 14:00:00,27.85,27.9,27.84,27.9,149128.0,21.8834,21.9226,21.8755,21.9226,149128.0
2016-02-17 14:10:00,27.9,27.91,27.87,27.91,125212.0,21.9226,21.9305,21.8991,21.9305,125212.0
2016-02-17 14:20:00,27.9,27.94,27.9,27.93,112960.0,21.9226,21.9541,21.9226,21.9462,112960.0
2016-02-17 14:30:00,27.93,27.95,27.9,27.91,121572.0,21.9462,21.9619,21.9226,21.9305,121572.0
2016-02-17 14:40:00,27.9,27.92,27.88,27.89,116680.0,21.9226,21.9384,21.9069,21.9148,116680.0
2016-02-17 14:50:00,27.89,27.9,27.83,27.84,223124.0,21.9148,21.9226,21.8676,21.8755,223124.0
2016-02-17 15:00:00,27.84,27.86,27.83,27.86,215572.0,21.8755,21.8912,21.8676,21.8912,215572.0
2016-02-17 15:10:00,27.86,27.87,27.85,27.85,199436.0,21.8912,21.8991,21.8834,21.8834,199436.0
2016-02-17 15:20:00,27.85,27.86,27.82,27.86,238852.0,21.8834,21.8912,21.8598,21.8912,238852.0
2016-02-17 15:30:00,27.86,27.91,27.86,27.91,188144.0,21.8912,21.9305,21.8912,21.9305,188144.0
2016-02-17 15:40:00,27.91,27.92,27.88,27.89,362512.0,21.9305,21.9384,21.9069,21.9148,362512.0
2016-02-17 15:50:00,27.89,27.9,27.84,27.86,831292.0,21.9148,21.9226,21.8755,21.8912,831292.0
2016-02-18 09:30:00,27.96,28.07,27.92,28.06,619760.0,21.9698,22.0562,21.9384,22.0484,619760.0
2016-02-18 09:40:00,28.07,28.18,28.02,28.17,172732.0,22.0562,22.1427,22.0169,22.1348,172732.0
2016-02-18 09:50:00,28.17,28.19,28.1,28.17,164452.0,22.1348,22.1505,22.0798,22.1348,164452.0
2016-02-18 10:00:00,28.17,28.38,28.16,28.38,215884.0,22.1348,22.2998,22.1269,22.2998,215884.0
2016-02-18 10:10:00,28.38,28.43,28.34,28.35,306020.0,22.2998,22.3391,22.2684,22.2762,306020.0
2016-02-18 10:20:00,28.36,28.42,28.31,28.35,340504.0,22.2841,22.3312,22.2448,22.2762,340504.0
2016-02-18 10:30:00,28.37,28.44,28.32,28.42,330748.0,22.2919,22.347,22.2527,22.3312,330748.0
2016-02-18 10:40:00,28.43,28.47,28.38,28.46,236780.0,22.3391,22.3705,22.2998,22.3627,236780.0
2016-02-18 10:50:00,28.46,28.5,28.36,28.36,232028.0,22.3627,22.3941,22.2841,22.2841,232028.0
2016-02-18 11:00:00,28.36,28.46,28.34,28.44,237752.0,22.2841,22.3627,22.2684,22.347,237752.0
2016-02-18 11:10:00,28.43,28.5,28.38,28.49,333428.0,22.3391,22.3941,22.2998,22.3862,333428.0
2016-02-18 11:20:00,28.49,28.57,28.48,28.56,255268.0,22.3862,22.4491,22.3784,22.4412,255268.0
2016-02-18 11:30:00,28.55,28.64,28.55,28.64,354760.0,22.4334,22.5041,22.4334,22.5041,354760.0
2016-02-18 11:40:00,28.64,28.67,28.59,28.59,253724.0,22.5041,22.5277,22.4648,22.4648,253724.0
2016-02-18 11:50:00,28.58,28.67,28.57,28.66,134332.0,22.457,22.5277,22.4491,22.5198,134332.0
2016-02-18 12:00:00,28.65,28.65,28.59,28.62,130612.0,22.512,22.512,22.4648,22.4884,130612.0
2016-02-18 12:10:00,28.63,28.68,28.63,28.67,132892.0,22.4962,22.5355,22.4962,22.5277,132892.0
2016-02-18 12:20:00,28.66,28.68,28.61,28.61,85724.0,22.5198,22.5355,22.4805,22.4805,85724.0
2016-02-18 12:30:00,28.61,28.64,28.56,28.63,179816.0,22.4805,22.5041,22.4412,22.4962,179816.0
2016-02-18 12:40:00,28.64,28.66,28.61,28.65,134296.0,22.5041,22.5198,22.4805,22.512,134296.0
2016-02-18 12:50:00,28.65,28.66,28.61,28.62,112592.0,22.512,22.5198,22.4805,22.4884,112592.0
2016-02-18 13:00:00,28.62,28.7,28.62,28.68,246296.0,22.4884,22.5512,22.4884,22.5355,246296.0
2016-02-18 13:10:00,28.68,28.69,28.62,28.63,171608.0,22.5355,22.5434,22.4884,22.4962,171608.0
2016-02-18 13:20:00,28.63,28.66,28.58,28.61,167876.0,22.4962,22.5198,22.457,22.4805,167876.0
2016-02-18 13:30:00,28.61,28.61,28.57,28.58,136376.0,22.4805,22.4805,22.4491,22.457,136376.0
2016-02-18 13:40:00,28.58,28.62,28.55,28.55,279620.0,22.457,22.4884,22.4334,22.4334,279620.0
2016-02-18 13:50:00,28.55,28.6,28.55,28.6,181848.0,22.4334,22.4727,22.4334,22.4727,181848.0
2016-02-18 14:00:00,28.6,28.68,28.59,28.65,217600.0,22.4727,22.5355,22.4648,22.512,217600.0
2016-02-18 14:10:00,28.65,28.67,28.63,28.63,203744.0,22.512,22.5277,22.4962,22.4962,203744.0
2016-02-18 14:20:00,28.63,28.63,28.57,28.59,258192.0,22.4962,22.4962,22.4491,22.4648,258192.0
2016-02-18 14:30:00,28.59,28.6,28.55,28.59,198316.0,22.4648,22.4727,22.4334,22.4648,198316.0
2016-02-18 14:40:00,28.6,28.61,28.57,28.6,232048.0,22.4727,22.4805,22.4491,22.4727,232048.0
2016-02-18 14:50:00,28.61,28.61,28.57,28.6,143176.0,22.4805,22.4805,22.4491,22.4727,143176.0
2016-02-18 15:00:00,28.6,28.6,28.55,28.56,323264.0,22.4727,22.4727,22.4334,22.4412,323264.0
2016-02-18 15:10:00,28.56,28.57,28.52,28.52,375428.0,22.4412,22.4491,22.4098,22.4098,375428.0
2016-02-18 15:20:00,28.52,28.56,28.52,28.54,371656.0,22.4098,22.4412,22.4098,22.4255,371656.0
2016-02-18 15:30:00,28.54,28.58,28.54,28.58,421940.0,22.4255,22.457,22.4255,22.457,421940.0
2016-02-18 15:40:00,28.58,28.61,28.54,28.54,440920.0,22.457,22.4805,22.4255,22.4255,440920.0
2016-02-18 15:50:00,28.55,28.61,28.52,28.59,789028.0,22.4334,22.4805,22.4098,22.4648,789028.0
2016-02-19 09:30:00,28.63,28.63,28.47,28.51,792720.0,22.4962,22.4962,22.3705,22.402,792720.0
2016-02-19 09:40:00,28.52,28.6,28.4,28.57,378596.0,22.4098,22.4727,22.3155,22.4491,378596.0
2016-02-19 09:50:00,28.56,28.65,28.53,28.64,219888.0,22.4412,22.512,22.4177,22.5041,219888.0
2016-02-19 10:00:00,28.65,28.74,28.64,28.69,290748.0,22.512,22.5827,22.5041,22.5434,290748.0
2016-02-19 10:10:00,28.69,28.73,28.62,28.73,226464.0,22.5434,22.5748,22.4884,22.5748,226464.0
2016-02-19 10:20:00,28.74,28.78,28.68,28.69,429584.0,22.5827,22.6141,22.5355,22.5434,429584.0
2016-02-19 10:30:00,28.69,28.79,28.69,28.78,267492.0,22.5434,22.622,22.5434,22.6141,267492.0
2016-02-19 10:40:00,28.79,28.86,28.76,28.86,430376.0,22.622,22.677,22.5984,22.677,430376.0
2016-02-19 10:50:00,28.86,28.86,28.78,28.8,239148.0,22.677,22.677,22.6141,22.6298,239148.0
2016-02-19 11:00:00,28.81,28.83,28.74,28.78,244348.0,22.6377,22.6534,22.5827,22.6141,244348.0
2016-02-19 11:10:00,28.78,28.84,28.69,28.71,241484.0,22.6141,22.6613,22.5434,22.5591,241484.0
2016-02-19 11:20:00,28.7,28.71,28.66,28.7,167500.0,22.5512,22.5591,22.5198,22.5512,167500.0
2016-02-19 11:30:00,28.7,28.75,28.69,28.73,293992.0,22.5512,22.5905,22.5434,22.5748,293992.0
2016-02-19 11:40:00,28.73,28.8,28.71,28.8,189136.0,22.5748,22.6298,22.5591,22.6298,189136.0
2016-02-19 11:50:00,28.8,28.8,28.73,28.75,91820.0,22.6298,22.6298,22.5748,22.5905,91820.0
2016-02-19 12:00:00,28.75,28.75,28.68,28.69,118600.0,22.5905,22.5905,22.5355,22.5434,118600.0
2016-02-19 12:10:00,28.69,28.73,28.68,28.71,183544.0,22.5434,22.5748,22.5355,22.5591,183544.0
2016-02-19 12:20:00,28.71,28.72,28.65,28.66,248164.0,22.5591,22.567,22.512,22.5198,248164.0
2016-02-19 12:30:00,28.65,28.68,28.65,28.66,70992.0,22.512,22.5355,22.512,22.5198,70992.0
2016-02-19 12:40:00,28.66,28.71,28.65,28.71,69684.0,22.5198,22.5591,22.512,22.5591,69684.0
2016-02-19 12:50:00,28.7,28.71,28.63,28.64,127044.0,22.5512,22.5591,22.4962,22.5041,127044.0
2016-02-19 13:00:00,28.63,28.67,28.63,28.66,90692.0,22.4962,22.5277,22.4962,22.5198,90692.0
2016-02-19 13:10:00,28.67,28.68,28.64,28.66,95524.0,22.5277,22.5355,22.5041,22.5198,95524.0
2016-02-19 13:20:00,28.65,28.68,28.65,28.67,73132.0,22.512,22.5355,22.512,22.5277,73132.0
2016-02-19 13:30:00,28.67,28.67,28.65,28.66,66232.0,22.5277,22.5277,22.512,22.5198,66232.0
2016-02-19 13:40:00,28.67,28.74,28.66,28.74,301424.0,22.5277,22.5827,22.5198,22.5827,301424.0
2016-02-19 13:50:00,28.74,28.76,28.7,28.75,164188.0,22.5827,22.5984,22.5512,22.5905,164188.0
2016-02-19 14:00:00,28.75,28.76,28.72,28.74,128588.0,22.5905,22.5984,22.567,22.5827,128588.0
2016-02-19 14:10:00,28.74,28.77,28.72,28.74,249124.0,22.5827,22.6063,22.567,22.5827,249124.0
2016-02-19 14:20:00,28.74,28.74,28.7,28.71,214724.0,22.5827,22.5827,22.5512,22.5591,214724.0
2016-02-19 14:30:00,28.71,28.73,28.69,28.69,161176.0,22.5591,22.5748,22.5434,22.5434,161176.0
2016-02-19 14:40:00,28.68,28.72,28.68,28.72,198404.0,22.5355,22.567,22.5355,22.567,198404.0
2016-02-19 14:50:00,28.72,28.72,28.67,28.68,198856.0,22.567,22.567,22.5277,22.5355,198856.0
2016-02-19 15:00:00,28.68,28.68,28.65,28.67,193292.0,22.5355,22.5355,22.512,22.5277,193292.0
2016-02-19 15:10:00,28.67,28.68,28.65,28.68,206276.0,22.5277,22.5355,22.512,22.5355,206276.0
2016-02-19 15:20:00,28.68,28.7,28.67,28.68,204456.0,22.5355,22.5512,22.5277,22.5355,204456.0
2016-02-19 15:30:00,28.68,28.7,28.67,28.68,218212.0,22.5355,22.5512,22.5277,22.5355,218212.0
2016-02-19 15:40:00,28.68,28.69,28.67,28.68,478484.0,22.5355,22.5434,22.5277,22.5355,478484.0
2016-02-19 15:50:00,28.68,28.7,28.66,28.69,873448.0,22.5355,22.5512,22.5198,22.5434,873448.0
2016-02-22 09:30:00,28.78,28.97,28.75,28.75,285324.0,22.6141,22.7634,22.5905,22.5905,285324.0
2016-02-22 09:40:00,28.74,28.85,28.73,28.73,167400.0,22.5827,22.6691,22.5748,22.5748,167400.0
2016-02-22 09:50:00,28.72,28.89,28.71,28.89,150916.0,22.567,22.7005,22.5591,22.7005,150916.0
2016-02-22 10:00:00,28.87,29.0,28.86,28.95,392652.0,22.6848,22.787,22.677,22.7477,392652.0
2016-02-22 10:10:00,28.95,29.08,28.94,29.04,313444.0,22.7477,22.8498,22.7398,22.8184,313444.0
2016-02-22 10:20:00,29.04,29.13,29.02,29.1,226992.0,22.8184,22.8891,22.8027,22.8656,226992.0
2016-02-22 10:30:00,29.1,29.13,29.04,29.06,349240.0,22.8656,22.8891,22.8184,22.8341,349240.0
2016-02-22 10:40:00,29.06,29.12,29.03,29.09,240440.0,22.8341,22.8813,22.8105,22.8577,240440.0
2016-02-22 10:50:00,29.08,29.12,29.05,29.11,206112.0,22.8498,22.8813,22.8263,22.8734,206112.0
2016-02-22 11:00:00,29.11,29.12,29.04,29.04,289320.0,22.8734,22.8813,22.8184,22.8184,289320.0
2016-02-22 11:10:00,29.03,29.04,28.99,29.04,246212.0,22.8105,22.8184,22.7791,22.8184,246212.0
2016-02-22 11:20:00,29.04,29.07,29.0,29.03,186716.0,22.8184,22.842,22.787,22.8105,186716.0
2016-02-22 11:30:00,29.02,29.05,29.0,29.03,140052.0,22.8027,22.8263,22.787,22.8105,140052.0
2016-02-22 11:40:00,29.03,29.04,28.98,29.0,126996.0,22.8105,22.8184,22.7713,22.787,126996.0
2016-02-22 11:50:00,28.99,29.0,28.93,28.93,132352.0,22.7791,22.787,22.732,22.732,132352.0
2016-02-22 12:00:00,28.93,28.97,28.93,28.94,129664.0,22.732,22.7634,22.732,22.7398,129664.0
2016-02-22 12:10:00,28.94,28.95,28.9,28.92,129476.0,22.7398,22.7477,22.7084,22.7241,129476.0
2016-02-22 12:20:00,28.92,28.95,28.89,28.93,224148.0,22.7241,22.7477,22.7005,22.732,224148.0
2016-02-22 12:30:00,28.93,28.94,28.88,28.9,200760.0,22.732,22.7398,22.6927,22.7084,200760.0
2016-02-22 12:40:00,28.89,28.9,28.83,28.84,274224.0,22.7005,22.7084,22.6534,22.6613,274224.0
2016-02-22 12:50:00,28.85,28.87,28.82,28.84,369332.0,22.6691,22.6848,22.6455,22.6613,369332.0
2016-02-22 13:00:00,28.85,28.85,28.76,28.77,196672.0,22.6691,22.6691,22.5984,22.6063,196672.0
2016-02-22 13:10:00,28.78,28.78,28.72,28.72,277248.0,22.6141,22.6141,22.567,22.567,277248.0
2016-02-22 13:20:00,28.73,28.73,28.7,28.7,227344.0,22.5748,22.5748,22.5512,22.5512,227344.0
2016-02-22 13:30:00,28.7,28.73,28.69,28.73,162260.0,22.5512,22.5748,22.5434,22.5748,162260.0
2016-02-22 13:40:00,28.73,28.78,28.72,28.78,171204.0,22.5748,22.6141,22.567,22.6141,171204.0
2016-02-22 13:50:00,28.78,28.84,28.78,28.83,131972.0,22.6141,22.6613,22.6141,22.6534,131972.0
2016-02-22 14:00:00,28.83,28.83,28.76,28.78,235420.0,22.6534,22.6534,22.5984,22.6141,235420.0
2016-02-22 14:10:00,28.79,28.8,28.78,28.78,262432.0,22.622,22.6298,22.6141,22.6141,262432.0
2016-02-22 14:20:00,28.79,28.85,28.79,28.84,139352.0,22.622,22.6691,22.622,22.6613,139352.0
2016-02-22 14:30:00,28.84,28.87,28.84,28.84,106184.0,22.6613,22.6848,22.6613,22.6613,106184.0
2016-02-22 14:40:00,28.84,28.85,28.81,28.82,121704.0,22.6613,22.6691,22.6377,22.6455,121704.0
2016-02-22 14:50:00,28.82,28.88,28.82,28.87,90968.0,22.6455,22.6927,22.6455,22.6848,90968.0
2016-02-22 15:00:00,28.87,28.88,28.84,28.84,129472.0,22.6848,22.6927,22.6613,22.6613,129472.0
2016-02-22 15:10:00,28.84,28.85,28.82,28.83,122848.0,22.6613,22.6691,22.6455,22.6534,122848.0
2016-02-22 15:20:00,28.83,28.83,28.81,28.81,221204.0,22.6534,22.6534,22.6377,22.6377,221204.0
2016-02-22 15:30:00,28.81,28.9,28.81,28.89,268692.0,22.6377,22.7084,22.6377,22.7005,268692.0
2016-02-22 15:40:00,28.89,28.92,28.89,28.9,367572.0,22.7005,22.7241,22.7005,22.7084,367572.0
2016-02-22 15:50:00,28.9,28.93,28.89,28.92,634660.0,22.7084,22.732,22.7005,22.7241,634660.0
2016-02-23 09:30:00,28.83,28.96,28.77,28.89,278248.0,22.6534,22.7555,22.6063,22.7005,278248.0
2016-02-23 09:40:00,28.88,28.93,28.8,28.8,151236.0,22.6927,22.732,22.6298,22.6298,151236.0
2016-02-23 09:50:00,28.81,28.86,28.71,28.84,102088.0,22.6377,22.677,22.5591,22.6613,102088.0
2016-02-23 10:00:00,28.83,28.9,28.82,28.88,147544.0,22.6534,22.7084,22.6455,22.6927,147544.0
2016-02-23 10:10:00,28.9,28.98,28.85,28.98,358792.0,22.7084,22.7713,22.6691,22.7713,358792.0
2016-02-23 10:20:00,28.98,29.04,28.98,29.04,195508.0,22.7713,22.8184,22.7713,22.8184,195508.0
2016-02-23 10:30:00,29.04,29.04,28.96,29.01,184212.0,22.8184,22.8184,22.7555,22.7948,184212.0
2016-02-23 10:40:00,29.01,29.04,29.01,29.02,142636.0,22.7948,22.8184,22.7948,22.8027,142636.0
2016-02-23 10:50:00,29.02,29.04,29.0,29.0,166404.0,22.8027,22.8184,22.787,22.787,166404.0
2016-02-23 11:00:00,29.0,29.1,29.0,29.08,175120.0,22.787,22.8656,22.787,22.8498,175120.0
2016-02-23 11:10:00,29.08,29.12,29.01,29.03,171808.0,22.8498,22.8813,22.7948,22.8105,171808.0
2016-02-23 11:20:00,29.03,29.1,29.03,29.08,139844.0,22.8105,22.8656,22.8105,22.8498,139844.0
2016-02-23 11:30:00,29.07,29.08,29.03,29.03,224368.0,22.842,22.8498,22.8105,22.8105,224368.0
2016-02-23 11:40:00,29.03,29.06,29.01,29.02,140464.0,22.8105,22.8341,22.7948,22.8027,140464.0
2016-02-23 11:50:00,29.02,29.03,28.99,29.0,146520.0,22.8027,22.8105,22.7791,22.787,146520.0
2016-02-23 12:00:00,28.99,29.0,28.96,28.98,102436.0,22.7791,22.787,22.7555,22.7713,102436.0
2016-02-23 12:10:00,28.98,29.03,28.98,29.02,98564.0,22.7713,22.8105,22.7713,22.8027,98564.0
2016-02-23 12:20:00,29.01,29.07,29.0,29.06,142412.0,22.7948,22.842,22.787,22.8341,142412.0
2016-02-23 12:30:00,29.06,29.08,29.05,29.07,98148.0,22.8341,22.8498,22.8263,22.842,98148.0
2016-02-23 12:40:00,29.07,29.1,29.06,29.1,93064.0,22.842,22.8656,22.8341,22.8656,93064.0
2016-02-23 12:50:00,29.1,29.12,29.05,29.06,169768.0,22.8656,22.8813,22.8263,22.8341,169768.0
2016-02-23 13:00:00,29.06,29.06,29.04,29.04,111948.0,22.8341,22.8341,22.8184,22.8184,111948.0
2016-02-23 13:10:00,29.04,29.04,29.0,29.01,163804.0,22.8184,22.8184,22.787,22.7948,163804.0
2016-02-23 13:20:00,29.0,29.01,28.97,28.98,86084.0,22.787,22.7948,22.7634,22.7713,86084.0
2016-02-23 13:30:00,28.98,28.98,28.95,28.95,130696.0,22.7713,22.7713,22.7477,22.7477,130696.0
2016-02-23 13:40:00,28.96,28.96,28.95,28.95,104872.0,22.7555,22.7555,22.7477,22.7477,104872.0
2016-02-23 13:50:00,28.96,28.96,28.94,28.95,75952.0,22.7555,22.7555,22.7398,22.7477,75952.0
2016-02-23 14:00:00,28.95,28.96,28.93,28.93,98960.0,22.7477,22.7555,22.732,22.732,98960.0
2016-02-23 14:10:00,28.95,28.96,28.93,28.96,115760.0,22.7477,22.7555,22.732,22.7555,115760.0
2016-02-23 14:20:00,28.96,28.96,28.93,28.93,137528.0,22.7555,22.7555,22.732,22.732,137528.0
2016-02-23 14:30:00,28.93,28.95,28.93,28.94,175832.0,22.732,22.7477,22.732,22.7398,175832.0
2016-02-23 14:40:00,28.94,28.98,28.93,28.97,191560.0,22.7398,22.7713,22.732,22.7634,191560.0
2016-02-23 14:50:00,28.97,29.01,28.97,29.0,173492.0,22.7634,22.7948,22.7634,22.787,173492.0
2016-02-23 15:00:00,29.0,29.0,28.98,28.99,176248.0,22.787,22.787,22.7713,22.7791,176248.0
2016-02-23 15:10:00,28.99,29.02,28.98,29.01,142192.0,22.7791,22.8027,22.7713,22.7948,142192.0
2016-02-23 15:20:00,29.01,29.03,29.01,29.02,185328.0,22.7948,22.8105,22.7948,22.8027,185328.0
2016-02-23 15:30:00,29.02,29.08,29.02,29.08,243504.0,22.8027,22.8498,22.8027,22.8498,243504.0
2016-02-23 15:40:00,29.09,29.14,29.09,29.11,369768.0,22.8577,22.897,22.8577,22.8734,369768.0
2016-02-23 15:50:00,29.11,29.11,29.03,29.04,728532.0,22.8734,22.8734,22.8105,22.8184,728532.0
2016-02-24 09:30:00,28.67,28.93,28.62,28.82,446940.0,22.6966,22.9025,22.6571,22.8154,446940.0
2016-02-24 09:40:00,28.83,28.89,28.76,28.86,171900.0,22.8233,22.8708,22.7679,22.847,171900.0
2016-02-24 09:50:00,28.86,28.91,28.85,28.87,163888.0,22.847,22.8866,22.8391,22.855,163888.0
2016-02-24 10:00:00,28.86,28.88,28.71,28.71,202892.0,22.847,22.8629,22.7283,22.7283,202892.0
2016-02-24 10:10:00,28.7,28.76,28.69,28.75,132968.0,22.7204,22.7679,22.7125,22.76,132968.0
2016-02-24 10:20:00,28.74,28.76,28.72,28.74,145620.0,22.752,22.7679,22.7362,22.752,145620.0
2016-02-24 10:30:00,28.75,28.75,28.7,28.71,214792.0,22.76,22.76,22.7204,22.7283,214792.0
2016-02-24 10:40:00,28.71,28.77,28.7,28.76,170436.0,22.7283,22.7758,22.7204,22.7679,170436.0
2016-02-24 10:50:00,28.76,28.81,28.74,28.8,94100.0,22.7679,22.8075,22.752,22.7995,94100.0
2016-02-24 11:00:00,28.8,28.81,28.72,28.74,142224.0,22.7995,22.8075,22.7362,22.752,142224.0
2016-02-24 11:10:00,28.74,28.76,28.73,28.73,100020.0,22.752,22.7679,22.7441,22.7441,100020.0
2016-02-24 11:20:00,28.73,28.76,28.7,28.75,123528.0,22.7441,22.7679,22.7204,22.76,123528.0
2016-02-24 11:30:00,28.75,28.77,28.74,28.75,179132.0,22.76,22.7758,22.752,22.76,179132.0
2016-02-24 11:40:00,28.75,28.75,28.7,28.74,160260.0,22.76,22.76,22.7204,22.752,160260.0
2016-02-24 11:50:00,28.75,28.77,28.74,28.76,165420.0,22.76,22.7758,22.752,22.7679,165420.0
2016-02-24 12:00:00,28.77,28.79,28.73,28.73,268484.0,22.7758,22.7916,22.7441,22.7441,268484.0
2016-02-24 12:10:00,28.73,28.77,28.7,28.77,104324.0,22.7441,22.7758,22.7204,22.7758,104324.0
2016-02-24 12:20:00,28.77,28.82,28.77,28.81,108512.0,22.7758,22.8154,22.7758,22.8075,108512.0
2016-02-24 12:30:00,28.8,28.81,28.71,28.71,122508.0,22.7995,22.8075,22.7283,22.7283,122508.0
2016-02-24 12:40:00,28.71,28.72,28.67,28.7,123252.0,22.7283,22.7362,22.6966,22.7204,123252.0
2016-02-24 12:50:00,28.69,28.71,28.67,28.7,90444.0,22.7125,22.7283,22.6966,22.7204,90444.0
2016-02-24 13:00:00,28.7,28.71,28.66,28.67,191884.0,22.7204,22.7283,22.6887,22.6966,191884.0
2016-02-24 13:10:00,28.66,28.67,28.63,28.63,96876.0,22.6887,22.6966,22.665,22.665,96876.0
2016-02-24 13:20:00,28.63,28.66,28.61,28.65,103808.0,22.665,22.6887,22.6491,22.6808,103808.0
2016-02-24 13:30:00,28.65,28.68,28.65,28.68,88384.0,22.6808,22.7045,22.6808,22.7045,88384.0
2016-02-24 13:40:00,28.68,28.7,28.68,28.69,120948.0,22.7045,22.7204,22.7045,22.7125,120948.0
2016-02-24 13:50:00,28.7,28.72,28.68,28.72,106128.0,22.7204,22.7362,22.7045,22.7362,106128.0
2016-02-24 14:00:00,28.72,28.79,28.71,28.78,101704.0,22.7362,22.7916,22.7283,22.7837,101704.0
2016-02-24 14:10:00,28.79,28.8,28.78,28.8,114308.0,22.7916,22.7995,22.7837,22.7995,114308.0
2016-02-24 14:20:00,28.8,28.85,28.8,28.83,186248.0,22.7995,22.8391,22.7995,22.8233,186248.0
2016-02-24 14:30:00,28.84,28.89,28.84,28.89,132996.0,22.8312,22.8708,22.8312,22.8708,132996.0
2016-02-24 14:40:00,28.89,28.91,28.89,28.91,119360.0,22.8708,22.8866,22.8708,22.8866,119360.0
2016-02-24 14:50:00,28.91,28.91,28.84,28.85,196832.0,22.8866,22.8866,22.8312,22.8391,196832.0
2016-02-24 15:00:00,28.86,28.92,28.85,28.92,212264.0,22.847,22.8945,22.8391,22.8945,212264.0
2016-02-24 15:10:00,28.92,28.94,28.92,28.94,198636.0,22.8945,22.9104,22.8945,22.9104,198636.0
2016-02-24 15:20:00,28.94,28.97,28.93,28.97,235032.0,22.9104,22.9341,22.9025,22.9341,235032.0
2016-02-24 15:30:00,28.97,28.98,28.96,28.96,578608.0,22.9341,22.942,22.9262,22.9262,578608.0
2016-02-24 15:40:00,28.96,28.97,28.93,28.94,370656.0,22.9262,22.9341,22.9025,22.9104,370656.0
2016-02-24 15:50:00,28.94,29.03,28.94,29.0,1024148.0,22.9104,22.9816,22.9104,22.9579,1024148.0
2016-02-25 09:30:00,29.09,29.17,28.96,29.17,254348.0,23.0291,23.0925,22.9262,23.0925,254348.0
2016-02-25 09:40:00,29.18,29.25,29.14,29.15,153580.0,23.1004,23.1558,23.0687,23.0766,153580.0
2016-02-25 09:50:00,29.15,29.22,29.14,29.18,82116.0,23.0766,23.132,23.0687,23.1004,82116.0
2016-02-25 10:00:00,29.18,29.2,29.13,29.14,82984.0,23.1004,23.1162,23.0608,23.0687,82984.0
2016-02-25 10:10:00,29.13,29.17,29.11,29.14,74540.0,23.0608,23.0925,23.045,23.0687,74540.0
2016-02-25 10:20:00,29.14,29.17,29.07,29.07,74508.0,23.0687,23.0925,23.0133,23.0133,74508.0
2016-02-25 10:30:00,29.08,29.09,28.96,28.98,139876.0,23.0212,23.0291,22.9262,22.942,139876.0
2016-02-25 10:40:00,28.97,29.06,28.96,29.06,71760.0,22.9341,23.0054,22.9262,23.0054,71760.0
2016-02-25 10:50:00,29.06,29.09,29.03,29.05,76972.0,23.0054,23.0291,22.9816,22.9975,76972.0
2016-02-25 11:00:00,29.05,29.06,28.98,28.98,82436.0,22.9975,23.0054,22.942,22.942,82436.0
2016-02-25 11:10:00,28.99,29.04,28.99,29.04,121404.0,22.95,22.9895,22.95,22.9895,121404.0
2016-02-25 11:20:00,29.04,29.05,28.98,28.98,113348.0,22.9895,22.9975,22.942,22.942,113348.0
2016-02-25 11:30:00,28.99,29.0,28.97,28.98,84828.0,22.95,22.9579,22.9341,22.942,84828.0
2016-02-25 11:40:00,28.98,29.04,28.97,29.02,95236.0,22.942,22.9895,22.9341,22.9737,95236.0
2016-02-25 11:50:00,29.02,29.03,29.0,29.0,151996.0,22.9737,22.9816,22.9579,22.9579,151996.0
2016-02-25 12:00:00,29.01,29.04,28.99,29.02,108640.0,22.9658,22.9895,22.95,22.9737,108640.0
2016-02-25 12:10:00,29.02,29.04,29.0,29.01,88384.0,22.9737,22.9895,22.9579,22.9658,88384.0
2016-02-25 12:20:00,29.01,29.04,29.0,29.03,64928.0,22.9658,22.9895,22.9579,22.9816,64928.0
2016-02-25 12:30:00,29.03,29.04,29.01,29.03,64264.0,22.9816,22.9895,22.9658,22.9816,64264.0
2016-02-25 12:40:00,29.03,29.04,28.99,29.04,91088.0,22.9816,22.9895,22.95,22.9895,91088.0
2016-02-25 12:50:00,29.03,29.03,29.0,29.0,194220.0,22.9816,22.9816,22.9579,22.9579,194220.0
2016-02-25 13:00:00,29.01,29.01,28.95,28.96,76676.0,22.9658,22.9658,22.9183,22.9262,76676.0
2016-02-25 13:10:00,28.96,28.98,28.94,28.98,66428.0,22.9262,22.942,22.9104,22.942,66428.0
2016-02-25 13:20:00,28.97,28.99,28.94,28.94,79384.0,22.9341,22.95,22.9104,22.9104,79384.0
2016-02-25 13:30:00,28.94,28.94,28.9,28.92,351796.0,22.9104,22.9104,22.8787,22.8945,351796.0
2016-02-25 13:40:00,28.93,28.94,28.89,28.91,113348.0,22.9025,22.9104,22.8708,22.8866,113348.0
2016-02-25 13:50:00,28.91,28.91,28.88,28.89,92564.0,22.8866,22.8866,22.8629,22.8708,92564.0
2016-02-25 14:00:00,28.89,28.92,28.88,28.92,143768.0,22.8708,22.8945,22.8629,22.8945,143768.0
2016-02-25 14:10:00,28.92,28.92,28.86,28.87,216872.0,22.8945,22.8945,22.847,22.855,216872.0
2016-02-25 14:20:00,28.88,28.88,28.82,28.82,102968.0,22.8629,22.8629,22.8154,22.8154,102968.0
2016-02-25 14:30:00,28.82,28.84,28.82,28.83,104436.0,22.8154,22.8312,22.8154,22.8233,104436.0
2016-02-25 14:40:00,28.83,28.84,28.82,28.83,137876.0,22.8233,22.8312,22.8154,22.8233,137876.0
2016-02-25 14:50:00,28.83,28.84,28.8,28.8,237308.0,22.8233,22.8312,22.7995,22.7995,237308.0
2016-02-25 15:00:00,28.8,28.84,28.78,28.84,697556.0,22.7995,22.8312,22.7837,22.8312,697556.0
2016-02-25 15:10:00,28.84,28.85,28.82,28.84,175668.0,22.8312,22.8391,22.8154,22.8312,175668.0
2016-02-25 15:20:00,28.84,28.85,28.81,28.81,216172.0,22.8312,22.8391,22.8075,22.8075,216172.0
2016-02-25 15:30:00,28.81,28.91,28.81,28.9,216832.0,22.8075,22.8866,22.8075,22.8787,216832.0
2016-02-25 15:40:00,28.91,28.98,28.9,28.97,423276.0,22.8866,22.942,22.8787,22.9341,423276.0
2016-02-25 15:50:00,28.97,29.0,28.95,28.96,937476.0,22.9341,22.9579,22.9183,22.9262,937476.0
2016-02-26 09:30:00,28.83,28.95,28.66,28.68,272304.0,22.8233,22.9183,22.6887,22.7045,272304.0
2016-02-26 09:40:00,28.67,28.75,28.67,28.73,122240.0,22.6966,22.76,22.6966,22.7441,122240.0
2016-02-26 09:50:00,28.73,28.73,28.61,28.62,160164.0,22.7441,22.7441,22.6491,22.6571,160164.0
2016-02-26 10:00:00,28.62,28.63,28.52,28.54,222936.0,22.6571,22.665,22.5779,22.5937,222936.0
2016-02-26 10:10:00,28.55,28.56,28.48,28.53,196332.0,22.6016,22.6096,22.5462,22.5858,196332.0
2016-02-26 10:20:00,28.54,28.58,28.53,28.55,117584.0,22.5937,22.6254,22.5858,22.6016,117584.0
2016-02-26 10:30:00,28.55,28.55,28.49,28.49,150936.0,22.6016,22.6016,22.5541,22.5541,150936.0
2016-02-26 10:40:00,28.49,28.49,28.4,28.41,228744.0,22.5541,22.5541,22.4829,22.4908,228744.0
2016-02-26 10:50:00,28.4,28.41,28.35,28.4,188360.0,22.4829,22.4908,22.4433,22.4829,188360.0
2016-02-26 11:00:00,28.4,28.41,28.33,28.33,175356.0,22.4829,22.4908,22.4275,22.4275,175356.0
2016-02-26 11:10:00,28.33,28.37,28.32,28.34,191076.0,22.4275,22.4591,22.4196,22.4354,191076.0
2016-02-26 11:20:00,28.35,28.35,28.25,28.27,128400.0,22.4433,22.4433,22.3641,22.38,128400.0
2016-02-26 11:30:00,28.26,28.32,28.24,28.24,199932.0,22.3721,22.4196,22.3562,22.3562,199932.0
2016-02-26 11:40:00,28.24,28.25,28.19,28.2,142584.0,22.3562,22.3641,22.3166,22.3246,142584.0
2016-02-26 11:50:00,28.2,28.22,28.1,28.11,179412.0,22.3246,22.3404,22.2454,22.2533,179412.0
2016-02-26 12:00:00,28.11,28.19,28.1,28.16,166268.0,22.2533,22.3166,22.2454,22.2929,166268.0
2016-02-26 12:10:00,28.16,28.17,28.11,28.16,147904.0,22.2929,22.3008,22.2533,22.2929,147904.0
2016-02-26 12:20:00,28.16,28.2,28.15,28.18,135340.0,22.2929,22.3246,22.285,22.3087,135340.0
2016-02-26 12:30:00,28.18,28.26,28.18,28.25,292192.0,22.3087,22.3721,22.3087,22.3641,292192.0
2016-02-26 12:40:00,28.25,28.26,28.2,28.2,125600.0,22.3641,22.3721,22.3246,22.3246,125600.0
2016-02-26 12:50:00,28.21,28.21,28.17,28.17,133944.0,22.3325,22.3325,22.3008,22.3008,133944.0
2016-02-26 13:00:00,28.18,28.18,28.14,28.15,145944.0,22.3087,22.3087,22.2771,22.285,145944.0
2016-02-26 13:10:00,28.15,28.15,28.11,28.13,171840.0,22.285,22.285,22.2533,22.2691,171840.0
2016-02-26 13:20:00,28.13,28.13,28.08,28.09,100744.0,22.2691,22.2691,22.2296,22.2375,100744.0
2016-02-26 13:30:00,28.09,28.12,28.05,28.11,142008.0,22.2375,22.2612,22.2058,22.2533,142008.0
2016-02-26 13:40:00,28.12,28.12,28.08,28.12,148032.0,22.2612,22.2612,22.2296,22.2612,148032.0
2016-02-26 13:50:00,28.11,28.17,28.11,28.16,127428.0,22.2533,22.3008,22.2533,22.2929,127428.0
2016-02-26 14:00:00,28.16,28.18,28.16,28.16,97500.0,22.2929,22.3087,22.2929,22.2929,97500.0
2016-02-26 14:10:00,28.16,28.23,28.16,28.22,201300.0,22.2929,22.3483,22.2929,22.3404,201300.0
2016-02-26 14:20:00,28.22,28.22,28.18,28.19,148972.0,22.3404,22.3404,22.3087,22.3166,148972.0
2016-02-26 14:30:00,28.19,28.19,28.16,28.18,115020.0,22.3166,22.3166,22.2929,22.3087,115020.0
2016-02-26 14:40:00,28.18,28.18,28.1,28.1,161088.0,22.3087,22.3087,22.2454,22.2454,161088.0
2016-02-26 14:50:00,28.1,28.13,28.1,28.11,161732.0,22.2454,22.2691,22.2454,22.2533,161732.0
2016-02-26 15:00:00,28.11,28.18,28.1,28.18,138780.0,22.2533,22.3087,22.2454,22.3087,138780.0
2016-02-26 15:10:00,28.18,28.2,28.18,28.18,155284.0,22.3087,22.3246,22.3087,22.3087,155284.0
2016-02-26 15:20:00,28.18,28.18,28.16,28.17,213528.0,22.3087,22.3087,22.2929,22.3008,213528.0
2016-02-26 15:30:00,28.17,28.22,28.17,28.17,235108.0,22.3008,22.3404,22.3008,22.3008,235108.0
2016-02-26 15:40:00,28.17,28.23,28.17,28.2,384180.0,22.3008,22.3483,22.3008,22.3246,384180.0
2016-02-26 15:50:00,28.2,28.2,28.12,28.13,823576.0,22.3246,22.3246,22.2612,22.2691,823576.0
2016-02-29 09:30:00,28.09,28.23,28.01,28.11,289100.0,22.2375,22.3483,22.1741,22.2533,289100.0
2016-02-29 09:40:00,28.13,28.18,28.12,28.18,55168.0,22.2691,22.3087,22.2612,22.3087,55168.0
2016-02-29 09:50:00,28.17,28.24,28.16,28.22,168968.0,22.3008,22.3562,22.2929,22.3404,168968.0
2016-02-29 10:00:00,28.24,28.24,28.17,28.22,128884.0,22.3562,22.3562,22.3008,22.3404,128884.0
2016-02-29 10:10:00,28.22,28.25,28.2,28.24,85052.0,22.3404,22.3641,22.3246,22.3562,85052.0
2016-02-29 10:20:00,28.24,28.32,28.24,28.28,188452.0,22.3562,22.4196,22.3562,22.3879,188452.0
2016-02-29 10:30:00,28.28,28.3,28.24,28.26,165920.0,22.3879,22.4037,22.3562,22.3721,165920.0
2016-02-29 10:40:00,28.27,28.29,28.25,28.29,146440.0,22.38,22.3958,22.3641,22.3958,146440.0
2016-02-29 10:50:00,28.3,28.3,28.25,28.26,117768.0,22.4037,22.4037,22.3641,22.3721,117768.0
2016-02-29 11:00:00,28.25,28.3,28.25,28.27,191628.0,22.3641,22.4037,22.3641,22.38,191628.0
2016-02-29 11:10:00,28.28,28.3,28.27,28.29,196104.0,22.3879,22.4037,22.38,22.3958,196104.0
2016-02-29 11:20:00,28.29,28.29,28.26,28.28,543420.0,22.3958,22.3958,22.3721,22.3879,543420.0
2016-02-29 11:30:00,28.27,28.32,28.26,28.29,322336.0,22.38,22.4196,22.3721,22.3958,322336.0
2016-02-29 11:40:00,28.3,28.35,28.29,28.3,201284.0,22.4037,22.4433,22.3958,22.4037,201284.0
2016-02-29 11:50:00,28.3,28.42,28.3,28.41,125456.0,22.4037,22.4987,22.4037,22.4908,125456.0
2016-02-29 12:00:00,28.41,28.43,28.41,28.43,98500.0,22.4908,22.5066,22.4908,22.5066,98500.0
2016-02-29 12:10:00,28.43,28.43,28.4,28.41,269644.0,22.5066,22.5066,22.4829,22.4908,269644.0
2016-02-29 12:20:00,28.41,28.42,28.38,28.38,77900.0,22.4908,22.4987,22.4671,22.4671,77900.0
2016-02-29 12:30:00,28.39,28.39,28.35,28.38,59596.0,22.475,22.475,22.4433,22.4671,59596.0
2016-02-29 12:40:00,28.39,28.39,28.36,28.38,83544.0,22.475,22.475,22.4512,22.4671,83544.0
2016-02-29 12:50:00,28.38,28.4,28.38,28.4,29960.0,22.4671,22.4829,22.4671,22.4829,29960.0
2016-02-29 13:00:00,28.4,28.43,28.39,28.42,61376.0,22.4829,22.5066,22.475,22.4987,61376.0
2016-02-29 13:10:00,28.42,28.42,28.39,28.42,34988.0,22.4987,22.4987,22.475,22.4987,34988.0
2016-02-29 13:20:00,28.42,28.43,28.41,28.41,70656.0,22.4987,22.5066,22.4908,22.4908,70656.0
2016-02-29 13:30:00,28.41,28.45,28.41,28.43,62932.0,22.4908,22.5225,22.4908,22.5066,62932.0
2016-02-29 13:40:00,28.44,28.47,28.43,28.47,48176.0,22.5146,22.5383,22.5066,22.5383,48176.0
2016-02-29 13:50:00,28.47,28.49,28.44,28.46,72300.0,22.5383,22.5541,22.5146,22.5304,72300.0
2016-02-29 14:00:00,28.47,28.47,28.43,28.43,66468.0,22.5383,22.5383,22.5066,22.5066,66468.0
2016-02-29 14:10:00,28.43,28.48,28.43,28.43,112012.0,22.5066,22.5462,22.5066,22.5066,112012.0
2016-02-29 14:20:00,28.43,28.43,28.39,28.39,74880.0,22.5066,22.5066,22.475,22.475,74880.0
2016-02-29 14:30:00,28.39,28.39,28.36,28.39,95296.0,22.475,22.475,22.4512,22.475,95296.0
2016-02-29 14:40:00,28.39,28.39,28.36,28.36,75972.0,22.475,22.475,22.4512,22.4512,75972.0
2016-02-29 14:50:00,28.36,28.39,28.36,28.39,126472.0,22.4512,22.475,22.4512,22.475,126472.0
2016-02-29 15:00:00,28.39,28.39,28.31,28.31,191664.0,22.475,22.475,22.4116,22.4116,191664.0
2016-02-29 15:10:00,28.31,28.31,28.27,28.29,134404.0,22.4116,22.4116,22.38,22.3958,134404.0
2016-02-29 15:20:00,28.28,28.29,28.26,28.27,134244.0,22.3879,22.3958,22.3721,22.38,134244.0
2016-02-29 15:30:00,28.27,28.3,28.24,28.28,362224.0,22.38,22.4037,22.3562,22.3879,362224.0
2016-02-29 15:40:00,28.27,28.33,28.26,28.33,258688.0,22.38,22.4275,22.3721,22.4275,258688.0
2016-02-29 15:50:00,28.33,28.33,28.2,28.21,781396.0,22.4275,22.4275,22.3246,22.3325,781396.0
2016-03-01 09:30:00,28.36,28.43,28.27,28.35,211364.0,22.4512,22.5066,22.38,22.4433,211364.0
2016-03-01 09:40:00,28.36,28.37,28.31,28.34,90088.0,22.4512,22.4591,22.4116,22.4354,90088.0
2016-03-01 09:50:00,28.35,28.4,28.33,28.36,96728.0,22.4433,22.4829,22.4275,22.4512,96728.0
2016-03-01 10:00:00,28.35,28.35,28.21,28.24,85616.0,22.4433,22.4433,22.3325,22.3562,85616.0
2016-03-01 10:10:00,28.22,28.31,28.22,28.29,126740.0,22.3404,22.4116,22.3404,22.3958,126740.0
2016-03-01 10:20:00,28.29,28.34,28.27,28.28,69536.0,22.3958,22.4354,22.38,22.3879,69536.0
2016-03-01 10:30:00,28.28,28.3,28.22,28.22,66440.0,22.3879,22.4037,22.3404,22.3404,66440.0
2016-03-01 10:40:00,28.22,28.22,28.14,28.15,96972.0,22.3404,22.3404,22.2771,22.285,96972.0
2016-03-01 10:50:00,28.16,28.2,28.14,28.16,115872.0,22.2929,22.3246,22.2771,22.2929,115872.0
2016-03-01 11:00:00,28.15,28.15,28.11,28.15,120784.0,22.285,22.285,22.2533,22.285,120784.0
2016-03-01 11:10:00,28.14,28.2,28.13,28.17,126952.0,22.2771,22.3246,22.2691,22.3008,126952.0
2016-03-01 11:20:00,28.18,28.25,28.17,28.23,126852.0,22.3087,22.3641,22.3008,22.3483,126852.0
2016-03-01 11:30:00,28.22,28.24,28.21,28.24,137004.0,22.3404,22.3562,22.3325,22.3562,137004.0
2016-03-01 11:40:00,28.23,28.26,28.18,28.2,134580.0,22.3483,22.3721,22.3087,22.3246,134580.0
2016-03-01 11:50:00,28.2,28.23,28.2,28.2,77176.0,22.3246,22.3483,22.3246,22.3246,77176.0
2016-03-01 12:00:00,28.2,28.25,28.18,28.23,96780.0,22.3246,22.3641,22.3087,22.3483,96780.0
2016-03-01 12:10:00,28.23,28.23,28.18,28.19,149144.0,22.3483,22.3483,22.3087,22.3166,149144.0
2016-03-01 12:20:00,28.18,28.2,28.17,28.17,110720.0,22.3087,22.3246,22.3008,22.3008,110720.0
2016-03-01 12:30:00,28.17,28.18,28.14,28.17,92072.0,22.3008,22.3087,22.2771,22.3008,92072.0
2016-03-01 12:40:00,28.17,28.21,28.16,28.18,114880.0,22.3008,22.3325,22.2929,22.3087,114880.0
2016-03-01 12:50:00,28.18,28.19,28.17,28.18,145060.0,22.3087,22.3166,22.3008,22.3087,145060.0
2016-03-01 13:00:00,28.18,28.18,28.13,28.13,158928.0,22.3087,22.3087,22.2691,22.2691,158928.0
2016-03-01 13:10:00,28.13,28.18,28.06,28.07,228228.0,22.2691,22.3087,22.2137,22.2216,228228.0
2016-03-01 13:20:00,28.06,28.08,28.06,28.06,115092.0,22.2137,22.2296,22.2137,22.2137,115092.0
2016-03-01 13:30:00,28.06,28.07,28.04,28.04,136428.0,22.2137,22.2216,22.1979,22.1979,136428.0
2016-03-01 13:40:00,28.04,28.06,28.04,28.05,191040.0,22.1979,22.2137,22.1979,22.2058,191040.0
2016-03-01 13:50:00,28.05,28.06,28.03,28.04,197652.0,22.2058,22.2137,22.19,22.1979,197652.0
2016-03-01 14:00:00,28.04,28.06,28.03,28.05,171456.0,22.1979,22.2137,22.19,22.2058,171456.0
2016-03-01 14:10:00,28.05,28.06,28.02,28.02,173656.0,22.2058,22.2137,22.1821,22.1821,173656.0
2016-03-01 14:20:00,28.02,28.06,27.99,28.05,214656.0,22.1821,22.2137,22.1583,22.2058,214656.0
2016-03-01 14:30:00,28.06,28.06,28.02,28.05,237112.0,22.2137,22.2137,22.1821,22.2058,237112.0
2016-03-01 14:40:00,28.05,28.16,28.05,28.16,255312.0,22.2058,22.2929,22.2058,22.2929,255312.0
2016-03-01 14:50:00,28.16,28.21,28.16,28.2,140816.0,22.2929,22.3325,22.2929,22.3246,140816.0
2016-03-01 15:00:00,28.2,28.23,28.19,28.2,383860.0,22.3246,22.3483,22.3166,22.3246,383860.0
2016-03-01 15:10:00,28.2,28.29,28.2,28.28,256852.0,22.3246,22.3958,22.3246,22.3879,256852.0
2016-03-01 15:20:00,28.28,28.28,28.25,28.26,202764.0,22.3879,22.3879,22.3641,22.3721,202764.0
2016-03-01 15:30:00,28.26,28.26,28.18,28.19,245012.0,22.3721,22.3721,22.3087,22.3166,245012.0
2016-03-01 15:40:00,28.19,28.19,28.16,28.17,509896.0,22.3166,22.3166,22.2929,22.3008,509896.0
2016-03-01 15:50:00,28.16,28.17,28.08,28.13,1442468.0,22.2929,22.3008,22.2296,22.2691,1442468.0
2016-03-02 09:30:00,28.06,28.22,27.57,27.61,782468.0,22.2137,22.3404,21.8258,21.8575,782468.0
2016-03-02 09:40:00,27.61,27.62,27.34,27.54,557876.0,21.8575,21.8654,21.6437,21.8021,557876.0
2016-03-02 09:50:00,27.55,27.65,27.5,27.62,460536.0,21.81,21.8891,21.7704,21.8654,460536.0
2016-03-02 10:00:00,27.61,27.69,27.59,27.64,162320.0,21.8575,21.9208,21.8417,21.8812,162320.0
2016-03-02 10:10:00,27.66,27.72,27.6,27.7,304968.0,21.8971,21.9446,21.8496,21.9287,304968.0
2016-03-02 10:20:00,27.7,27.77,27.7,27.77,158328.0,21.9287,21.9841,21.9287,21.9841,158328.0
2016-03-02 10:30:00,27.76,27.77,27.69,27.75,210112.0,21.9762,21.9841,21.9208,21.9683,210112.0
2016-03-02 10:40:00,27.75,27.77,27.73,27.77,110276.0,21.9683,21.9841,21.9525,21.9841,110276.0
2016-03-02 10:50:00,27.76,27.78,27.7,27.71,243184.0,21.9762,21.9921,21.9287,21.9366,243184.0
2016-03-02 11:00:00,27.71,27.75,27.7,27.74,166084.0,21.9366,21.9683,21.9287,21.9604,166084.0
2016-03-02 11:10:00,27.75,27.8,27.72,27.78,199140.0,21.9683,22.0079,21.9446,21.9921,199140.0
2016-03-02 11:20:00,27.78,27.84,27.78,27.83,200772.0,21.9921,22.0396,21.9921,22.0316,200772.0
2016-03-02 11:30:00,27.83,27.84,27.78,27.82,147284.0,22.0316,22.0396,21.9921,22.0237,147284.0
2016-03-02 11:40:00,27.82,27.87,27.82,27.86,105016.0,22.0237,22.0633,22.0237,22.0554,105016.0
2016-03-02 11:50:00,27.86,27.98,27.86,27.95,229616.0,22.0554,22.1504,22.0554,22.1266,229616.0
2016-03-02 12:00:00,27.95,27.97,27.92,27.96,427600.0,22.1266,22.1425,22.1029,22.1346,427600.0
2016-03-02 12:10:00,27.96,28.01,27.94,28.01,91952.0,22.1346,22.1741,22.1187,22.1741,91952.0
2016-03-02 12:20:00,28.0,28.01,27.97,27.99,109832.0,22.1662,22.1741,22.1425,22.1583,109832.0
2016-03-02 12:30:00,27.98,28.03,27.97,28.02,141104.0,22.1504,22.19,22.1425,22.1821,141104.0
2016-03-02 12:40:00,28.02,28.04,28.01,28.03,107040.0,22.1821,22.1979,22.1741,22.19,107040.0
2016-03-02 12:50:00,28.03,28.04,27.99,28.03,202572.0,22.19,22.1979,22.1583,22.19,202572.0
2016-03-02 13:00:00,28.03,28.09,28.02,28.07,178060.0,22.19,22.2375,22.1821,22.2216,178060.0
2016-03-02 13:10:00,28.07,28.1,28.01,28.03,179472.0,22.2216,22.2454,22.1741,22.19,179472.0
2016-03-02 13:20:00,28.03,28.04,28.02,28.03,226628.0,22.19,22.1979,22.1821,22.19,226628.0
2016-03-02 13:30:00,28.03,28.05,28.02,28.03,169396.0,22.19,22.2058,22.1821,22.19,169396.0
2016-03-02 13:40:00,28.03,28.08,28.03,28.07,110560.0,22.19,22.2296,22.19,22.2216,110560.0
2016-03-02 13:50:00,28.08,28.1,28.05,28.05,133704.0,22.2296,22.2454,22.2058,22.2058,133704.0
2016-03-02 14:00:00,28.04,28.05,28.01,28.04,146408.0,22.1979,22.2058,22.1741,22.1979,146408.0
2016-03-02 14:10:00,28.04,28.07,28.03,28.04,81744.0,22.1979,22.2216,22.19,22.1979,81744.0
2016-03-02 14:20:00,28.05,28.06,28.02,28.03,149348.0,22.2058,22.2137,22.1821,22.19,149348.0
2016-03-02 14:30:00,28.04,28.06,28.03,28.06,155280.0,22.1979,22.2137,22.19,22.2137,155280.0
2016-03-02 14:40:00,28.05,28.07,28.04,28.05,139580.0,22.2058,22.2216,22.1979,22.2058,139580.0
2016-03-02 14:50:00,28.05,28.08,28.05,28.07,97080.0,22.2058,22.2296,22.2058,22.2216,97080.0
2016-03-02 15:00:00,28.07,28.07,28.05,28.07,159092.0,22.2216,22.2216,22.2058,22.2216,159092.0
2016-03-02 15:10:00,28.07,28.1,28.06,28.06,180072.0,22.2216,22.2454,22.2137,22.2137,180072.0
2016-03-02 15:20:00,28.06,28.08,28.06,28.06,226308.0,22.2137,22.2296,22.2137,22.2137,226308.0
2016-03-02 15:30:00,28.06,28.06,28.04,28.04,324104.0,22.2137,22.2137,22.1979,22.1979,324104.0
2016-03-02 15:40:00,28.04,28.06,28.03,28.04,373568.0,22.1979,22.2137,22.19,22.1979,373568.0
2016-03-02 15:50:00,28.04,28.11,28.04,28.08,636904.0,22.1979,22.2533,22.1979,22.2296,636904.0
2016-03-03 09:30:00,28.12,28.14,27.75,27.87,417828.0,22.2612,22.2771,21.9683,22.0633,417828.0
2016-03-03 09:40:00,27.86,27.91,27.76,27.78,286916.0,22.0554,22.095,21.9762,21.9921,286916.0
2016-03-03 09:50:00,27.78,27.81,27.6,27.6,206280.0,21.9921,22.0158,21.8496,21.8496,206280.0
2016-03-03 10:00:00,27.61,27.64,27.49,27.5,429456.0,21.8575,21.8812,21.7625,21.7704,429456.0
2016-03-03 10:10:00,27.5,27.66,27.49,27.64,218872.0,21.7704,21.8971,21.7625,21.8812,218872.0
2016-03-03 10:20:00,27.63,27.64,27.53,27.53,234268.0,21.8733,21.8812,21.7942,21.7942,234268.0
2016-03-03 10:30:00,27.53,27.67,27.5,27.65,321632.0,21.7942,21.905,21.7704,21.8891,321632.0
2016-03-03 10:40:00,27.65,27.76,27.64,27.76,120296.0,21.8891,21.9762,21.8812,21.9762,120296.0
2016-03-03 10:50:00,27.76,27.81,27.75,27.77,206772.0,21.9762,22.0158,21.9683,21.9841,206772.0
2016-03-03 11:00:00,27.77,27.88,27.76,27.88,86104.0,21.9841,22.0712,21.9762,22.0712,86104.0
2016-03-03 11:10:00,27.87,27.9,27.86,27.89,113912.0,22.0633,22.0871,22.0554,22.0791,113912.0
2016-03-03 11:20:00,27.9,27.95,27.85,27.86,129904.0,22.0871,22.1266,22.0475,22.0554,129904.0
2016-03-03 11:30:00,27.86,27.9,27.86,27.9,325708.0,22.0554,22.0871,22.0554,22.0871,325708.0
2016-03-03 11:40:00,27.89,27.9,27.83,27.85,135120.0,22.0791,22.0871,22.0316,22.0475,135120.0
2016-03-03 11:50:00,27.85,27.85,27.78,27.8,236540.0,22.0475,22.0475,21.9921,22.0079,236540.0
2016-03-03 12:00:00,27.8,27.82,27.77,27.77,144340.0,22.0079,22.0237,21.9841,21.9841,144340.0
2016-03-03 12:10:00,27.77,27.81,27.76,27.76,130260.0,21.9841,22.0158,21.9762,21.9762,130260.0
2016-03-03 12:20:00,27.76,27.76,27.72,27.72,112152.0,21.9762,21.9762,21.9446,21.9446,112152.0
2016-03-03 12:30:00,27.71,27.74,27.69,27.73,108660.0,21.9366,21.9604,21.9208,21.9525,108660.0
2016-03-03 12:40:00,27.73,27.76,27.71,27.75,120408.0,21.9525,21.9762,21.9366,21.9683,120408.0
2016-03-03 12:50:00,27.75,27.8,27.74,27.8,123996.0,21.9683,22.0079,21.9604,22.0079,123996.0
2016-03-03 13:00:00,27.8,27.82,27.77,27.81,336024.0,22.0079,22.0237,21.9841,22.0158,336024.0
2016-03-03 13:10:00,27.81,27.81,27.73,27.75,147608.0,22.0158,22.0158,21.9525,21.9683,147608.0
2016-03-03 13:20:00,27.76,27.8,27.76,27.8,89756.0,21.9762,22.0079,21.9762,22.0079,89756.0
2016-03-03 13:30:00,27.8,27.8,27.77,27.78,175848.0,22.0079,22.0079,21.9841,21.9921,175848.0
2016-03-03 13:40:00,27.78,27.78,27.75,27.76,317872.0,21.9921,21.9921,21.9683,21.9762,317872.0
2016-03-03 13:50:00,27.76,27.78,27.73,27.78,268368.0,21.9762,21.9921,21.9525,21.9921,268368.0
2016-03-03 14:00:00,27.78,27.83,27.78,27.81,221784.0,21.9921,22.0316,21.9921,22.0158,221784.0
2016-03-03 14:10:00,27.81,27.83,27.78,27.78,198336.0,22.0158,22.0316,21.9921,21.9921,198336.0
2016-03-03 14:20:00,27.79,27.8,27.78,27.78,217208.0,22.0,22.0079,21.9921,21.9921,217208.0
2016-03-03 14:30:00,27.78,27.79,27.74,27.79,223056.0,21.9921,22.0,21.9604,22.0,223056.0
2016-03-03 14:40:00,27.78,27.83,27.78,27.82,350444.0,21.9921,22.0316,21.9921,22.0237,350444.0
2016-03-03 14:50:00,27.82,27.86,27.8,27.86,412932.0,22.0237,22.0554,22.0079,22.0554,412932.0
2016-03-03 15:00:00,27.86,27.87,27.82,27.82,226756.0,22.0554,22.0633,22.0237,22.0237,226756.0
2016-03-03 15:10:00,27.82,27.86,27.81,27.85,217844.0,22.0237,22.0554,22.0158,22.0475,217844.0
2016-03-03 15:20:00,27.85,27.88,27.84,27.88,398736.0,22.0475,22.0712,22.0396,22.0712,398736.0
2016-03-03 15:30:00,27.88,27.92,27.88,27.89,498988.0,22.0712,22.1029,22.0712,22.0791,498988.0
2016-03-03 15:40:00,27.89,27.89,27.85,27.87,761432.0,22.0791,22.0791,22.0475,22.0633,761432.0
2016-03-03 15:50:00,27.87,27.91,27.84,27.9,1147284.0,22.0633,22.095,22.0396,22.0871,1147284.0
2016-03-04 09:30:00,27.8,27.87,27.66,27.79,501548.0,22.0079,22.0633,21.8971,22.0,501548.0
2016-03-04 09:40:00,27.81,27.9,27.76,27.89,287596.0,22.0158,22.0871,21.9762,22.0791,287596.0
2016-03-04 09:50:00,27.87,27.91,27.79,27.88,183028.0,22.0633,22.095,22.0,22.0712,183028.0
2016-03-04 10:00:00,27.87,27.96,27.84,27.94,175444.0,22.0633,22.1346,22.0396,22.1187,175444.0
2016-03-04 10:10:00,27.95,27.96,27.91,27.93,130312.0,22.1266,22.1346,22.095,22.1108,130312.0
2016-03-04 10:20:00,27.94,28.1,27.94,28.09,254088.0,22.1187,22.2454,22.1187,22.2375,254088.0
2016-03-04 10:30:00,28.08,28.15,28.08,28.15,256128.0,22.2296,22.285,22.2296,22.285,256128.0
2016-03-04 10:40:00,28.15,28.19,28.12,28.17,193796.0,22.285,22.3166,22.2612,22.3008,193796.0
2016-03-04 10:50:00,28.17,28.24,28.17,28.23,194396.0,22.3008,22.3562,22.3008,22.3483,194396.0
2016-03-04 11:00:00,28.22,28.25,28.2,28.24,234228.0,22.3404,22.3641,22.3246,22.3562,234228.0
2016-03-04 11:10:00,28.24,28.25,28.19,28.21,174844.0,22.3562,22.3641,22.3166,22.3325,174844.0
2016-03-04 11:20:00,28.21,28.25,28.17,28.17,176684.0,22.3325,22.3641,22.3008,22.3008,176684.0
2016-03-04 11:30:00,28.18,28.19,28.13,28.17,134388.0,22.3087,22.3166,22.2691,22.3008,134388.0
2016-03-04 11:40:00,28.17,28.27,28.17,28.26,127224.0,22.3008,22.38,22.3008,22.3721,127224.0
2016-03-04 11:50:00,28.27,28.27,28.21,28.23,118420.0,22.38,22.38,22.3325,22.3483,118420.0
2016-03-04 12:00:00,28.23,28.33,28.23,28.32,127600.0,22.3483,22.4275,22.3483,22.4196,127600.0
2016-03-04 12:10:00,28.33,28.38,28.32,28.32,186764.0,22.4275,22.4671,22.4196,22.4196,186764.0
2016-03-04 12:20:00,28.32,28.35,28.3,28.35,180616.0,22.4196,22.4433,22.4037,22.4433,180616.0
2016-03-04 12:30:00,28.35,28.36,28.33,28.33,167672.0,22.4433,22.4512,22.4275,22.4275,167672.0
2016-03-04 12:40:00,28.33,28.38,28.31,28.37,114456.0,22.4275,22.4671,22.4116,22.4591,114456.0
2016-03-04 12:50:00,28.37,28.4,28.36,28.38,146220.0,22.4591,22.4829,22.4512,22.4671,146220.0
2016-03-04 13:00:00,28.38,28.43,28.37,28.42,119700.0,22.4671,22.5066,22.4591,22.4987,119700.0
2016-03-04 13:10:00,28.42,28.46,28.39,28.4,216892.0,22.4987,22.5304,22.475,22.4829,216892.0
2016-03-04 13:20:00,28.41,28.47,28.4,28.46,104748.0,22.4908,22.5383,22.4829,22.5304,104748.0
2016-03-04 13:30:00,28.45,28.46,28.39,28.41,178888.0,22.5225,22.5304,22.475,22.4908,178888.0
2016-03-04 13:40:00,28.41,28.49,28.41,28.47,114064.0,22.4908,22.5541,22.4908,22.5383,114064.0
2016-03-04 13:50:00,28.47,28.5,28.43,28.5,173924.0,22.5383,22.5621,22.5066,22.5621,173924.0
2016-03-04 14:00:00,28.5,28.58,28.5,28.58,279940.0,22.5621,22.6254,22.5621,22.6254,279940.0
2016-03-04 14:10:00,28.58,28.64,28.56,28.56,396956.0,22.6254,22.6729,22.6096,22.6096,396956.0
2016-03-04 14:20:00,28.57,28.6,28.54,28.6,383844.0,22.6175,22.6412,22.5937,22.6412,383844.0
2016-03-04 14:30:00,28.6,28.6,28.51,28.55,297804.0,22.6412,22.6412,22.57,22.6016,297804.0
2016-03-04 14:40:00,28.55,28.58,28.52,28.57,217316.0,22.6016,22.6254,22.5779,22.6175,217316.0
2016-03-04 14:50:00,28.57,28.6,28.55,28.55,242368.0,22.6175,22.6412,22.6016,22.6016,242368.0
2016-03-04 15:00:00,28.55,28.57,28.54,28.55,337240.0,22.6016,22.6175,22.5937,22.6016,337240.0
2016-03-04 15:10:00,28.55,28.55,28.49,28.5,302072.0,22.6016,22.6016,22.5541,22.5621,302072.0
2016-03-04 15:20:00,28.5,28.59,28.5,28.59,236736.0,22.5621,22.6333,22.5621,22.6333,236736.0
2016-03-04 15:30:00,28.59,28.6,28.56,28.59,372944.0,22.6333,22.6412,22.6096,22.6333,372944.0
2016-03-04 15:40:00,28.59,28.59,28.56,28.59,515284.0,22.6333,22.6333,22.6096,22.6333,515284.0
2016-03-04 15:50:00,28.59,28.6,28.56,28.57,982752.0,22.6333,22.6412,22.6096,22.6175,982752.0
2016-03-07 09:30:00,28.52,28.56,28.37,28.4,584828.0,22.5779,22.6096,22.4591,22.4829,584828.0
2016-03-07 09:40:00,28.39,28.49,28.37,28.43,253828.0,22.475,22.5541,22.4591,22.5066,253828.0
2016-03-07 09:50:00,28.43,28.59,28.43,28.55,241868.0,22.5066,22.6333,22.5066,22.6016,241868.0
2016-03-07 10:00:00,28.55,28.57,28.45,28.5,232840.0,22.6016,22.6175,22.5225,22.5621,232840.0
2016-03-07 10:10:00,28.5,28.54,28.46,28.52,151088.0,22.5621,22.5937,22.5304,22.5779,151088.0
2016-03-07 10:20:00,28.52,28.59,28.5,28.59,164544.0,22.5779,22.6333,22.5621,22.6333,164544.0
2016-03-07 10:30:00,28.59,28.63,28.57,28.63,192648.0,22.6333,22.665,22.6175,22.665,192648.0
2016-03-07 10:40:00,28.63,28.64,28.61,28.64,145460.0,22.665,22.6729,22.6491,22.6729,145460.0
2016-03-07 10:50:00,28.64,28.66,28.58,28.6,135576.0,22.6729,22.6887,22.6254,22.6412,135576.0
2016-03-07 11:00:00,28.59,28.61,28.58,28.6,88160.0,22.6333,22.6491,22.6254,22.6412,88160.0
2016-03-07 11:10:00,28.61,28.66,28.61,28.64,135548.0,22.6491,22.6887,22.6491,22.6729,135548.0
2016-03-07 11:20:00,28.65,28.67,28.61,28.67,81608.0,22.6808,22.6966,22.6491,22.6966,81608.0
2016-03-07 11:30:00,28.67,28.67,28.59,28.61,141892.0,22.6966,22.6966,22.6333,22.6491,141892.0
2016-03-07 11:40:00,28.62,28.68,28.62,28.67,97512.0,22.6571,22.7045,22.6571,22.6966,97512.0
2016-03-07 11:50:00,28.66,28.67,28.6,28.61,168056.0,22.6887,22.6966,22.6412,22.6491,168056.0
2016-03-07 12:00:00,28.6,28.65,28.57,28.57,89244.0,22.6412,22.6808,22.6175,22.6175,89244.0
2016-03-07 12:10:00,28.58,28.58,28.54,28.55,102436.0,22.6254,22.6254,22.5937,22.6016,102436.0
2016-03-07 12:20:00,28.55,28.56,28.52,28.54,76684.0,22.6016,22.6096,22.5779,22.5937,76684.0
2016-03-07 12:30:00,28.54,28.58,28.53,28.58,78932.0,22.5937,22.6254,22.5858,22.6254,78932.0
2016-03-07 12:40:00,28.58,28.58,28.53,28.56,91872.0,22.6254,22.6254,22.5858,22.6096,91872.0
2016-03-07 12:50:00,28.56,28.59,28.55,28.58,79296.0,22.6096,22.6333,22.6016,22.6254,79296.0
2016-03-07 13:00:00,28.58,28.61,28.57,28.59,80496.0,22.6254,22.6491,22.6175,22.6333,80496.0
2016-03-07 13:10:00,28.59,28.63,28.59,28.63,125476.0,22.6333,22.665,22.6333,22.665,125476.0
2016-03-07 13:20:00,28.63,28.63,28.58,28.6,85800.0,22.665,22.665,22.6254,22.6412,85800.0
2016-03-07 13:30:00,28.6,28.66,28.58,28.65,81756.0,22.6412,22.6887,22.6254,22.6808,81756.0
2016-03-07 13:40:00,28.65,28.65,28.61,28.61,129432.0,22.6808,22.6808,22.6491,22.6491,129432.0
2016-03-07 13:50:00,28.61,28.63,28.59,28.61,123160.0,22.6491,22.665,22.6333,22.6491,123160.0
2016-03-07 14:00:00,28.61,28.62,28.59,28.62,132484.0,22.6491,22.6571,22.6333,22.6571,132484.0
2016-03-07 14:10:00,28.62,28.64,28.6,28.62,193820.0,22.6571,22.6729,22.6412,22.6571,193820.0
2016-03-07 14:20:00,28.61,28.65,28.6,28.64,114164.0,22.6491,22.6808,22.6412,22.6729,114164.0
2016-03-07 14:30:00,28.64,28.64,28.59,28.62,211372.0,22.6729,22.6729,22.6333,22.6571,211372.0
2016-03-07 14:40:00,28.62,28.63,28.58,28.61,106696.0,22.6571,22.665,22.6254,22.6491,106696.0
2016-03-07 14:50:00,28.61,28.63,28.6,28.63,103568.0,22.6491,22.665,22.6412,22.665,103568.0
2016-03-07 15:00:00,28.63,28.63,28.6,28.6,165916.0,22.665,22.665,22.6412,22.6412,165916.0
2016-03-07 15:10:00,28.6,28.61,28.56,28.58,221796.0,22.6412,22.6491,22.6096,22.6254,221796.0
2016-03-07 15:20:00,28.58,28.63,28.57,28.63,203652.0,22.6254,22.665,22.6175,22.665,203652.0
2016-03-07 15:30:00,28.63,28.64,28.63,28.64,246856.0,22.665,22.6729,22.665,22.6729,246856.0
2016-03-07 15:40:00,28.64,28.64,28.57,28.58,304064.0,22.6729,22.6729,22.6175,22.6254,304064.0
2016-03-07 15:50:00,28.57,28.61,28.55,28.61,638876.0,22.6175,22.6491,22.6016,22.6491,638876.0
2016-03-08 09:30:00,28.62,28.75,28.54,28.63,205108.0,22.6571,22.76,22.5937,22.665,205108.0
2016-03-08 09:40:00,28.6,28.71,28.6,28.65,121220.0,22.6412,22.7283,22.6412,22.6808,121220.0
2016-03-08 09:50:00,28.65,28.71,28.61,28.7,188204.0,22.6808,22.7283,22.6491,22.7204,188204.0
2016-03-08 10:00:00,28.7,28.75,28.69,28.7,224348.0,22.7204,22.76,22.7125,22.7204,224348.0
2016-03-08 10:10:00,28.7,28.7,28.65,28.66,199684.0,22.7204,22.7204,22.6808,22.6887,199684.0
2016-03-08 10:20:00,28.66,28.79,28.66,28.79,379484.0,22.6887,22.7916,22.6887,22.7916,379484.0
2016-03-08 10:30:00,28.79,28.85,28.78,28.85,298128.0,22.7916,22.8391,22.7837,22.8391,298128.0
2016-03-08 10:40:00,28.85,28.86,28.82,28.83,229128.0,22.8391,22.847,22.8154,22.8233,229128.0
2016-03-08 10:50:00,28.83,28.85,28.78,28.85,184000.0,22.8233,22.8391,22.7837,22.8391,184000.0
2016-03-08 11:00:00,28.85,28.86,28.79,28.79,144100.0,22.8391,22.847,22.7916,22.7916,144100.0
2016-03-08 11:10:00,28.8,28.81,28.78,28.81,131392.0,22.7995,22.8075,22.7837,22.8075,131392.0
2016-03-08 11:20:00,28.81,28.85,28.8,28.82,102416.0,22.8075,22.8391,22.7995,22.8154,102416.0
2016-03-08 11:30:00,28.82,28.87,28.82,28.86,45284.0,22.8154,22.855,22.8154,22.847,45284.0
2016-03-08 11:40:00,28.86,28.93,28.86,28.92,124464.0,22.847,22.9025,22.847,22.8945,124464.0
2016-03-08 11:50:00,28.92,28.92,28.86,28.87,99380.0,22.8945,22.8945,22.847,22.855,99380.0
2016-03-08 12:00:00,28.87,28.91,28.87,28.91,60196.0,22.855,22.8866,22.855,22.8866,60196.0
2016-03-08 12:10:00,28.9,28.91,28.84,28.84,111160.0,22.8787,22.8866,22.8312,22.8312,111160.0
2016-03-08 12:20:00,28.84,28.84,28.8,28.82,111776.0,22.8312,22.8312,22.7995,22.8154,111776.0
2016-03-08 12:30:00,28.82,28.83,28.79,28.79,109652.0,22.8154,22.8233,22.7916,22.7916,109652.0
2016-03-08 12:40:00,28.79,28.82,28.79,28.82,245880.0,22.7916,22.8154,22.7916,22.8154,245880.0
2016-03-08 12:50:00,28.82,28.83,28.81,28.83,28952.0,22.8154,22.8233,22.8075,22.8233,28952.0
2016-03-08 13:00:00,28.84,28.88,28.83,28.88,73636.0,22.8312,22.8629,22.8233,22.8629,73636.0
2016-03-08 13:10:00,28.88,28.88,28.85,28.85,68000.0,22.8629,22.8629,22.8391,22.8391,68000.0
2016-03-08 13:20:00,28.85,28.87,28.85,28.86,41596.0,22.8391,22.855,22.8391,22.847,41596.0
2016-03-08 13:30:00,28.86,28.86,28.85,28.85,47228.0,22.847,22.847,22.8391,22.8391,47228.0
2016-03-08 13:40:00,28.85,28.87,28.85,28.87,121260.0,22.8391,22.855,22.8391,22.855,121260.0
2016-03-08 13:50:00,28.87,28.9,28.86,28.9,69360.0,22.855,22.8787,22.847,22.8787,69360.0
2016-03-08 14:00:00,28.9,28.92,28.88,28.91,57208.0,22.8787,22.8945,22.8629,22.8866,57208.0
2016-03-08 14:10:00,28.92,28.92,28.88,28.88,72968.0,22.8945,22.8945,22.8629,22.8629,72968.0
2016-03-08 14:20:00,28.88,28.88,28.85,28.86,68604.0,22.8629,22.8629,22.8391,22.847,68604.0
2016-03-08 14:30:00,28.86,28.87,28.82,28.82,80456.0,22.847,22.855,22.8154,22.8154,80456.0
2016-03-08 14:40:00,28.82,28.85,28.81,28.83,118084.0,22.8154,22.8391,22.8075,22.8233,118084.0
2016-03-08 14:50:00,28.83,28.86,28.83,28.85,129188.0,22.8233,22.847,22.8233,22.8391,129188.0
2016-03-08 15:00:00,28.85,28.87,28.82,28.83,144252.0,22.8391,22.855,22.8154,22.8233,144252.0
2016-03-08 15:10:00,28.83,28.84,28.81,28.84,153956.0,22.8233,22.8312,22.8075,22.8312,153956.0
2016-03-08 15:20:00,28.84,28.87,28.84,28.84,114832.0,22.8312,22.855,22.8312,22.8312,114832.0
2016-03-08 15:30:00,28.84,28.86,28.82,28.83,205864.0,22.8312,22.847,22.8154,22.8233,205864.0
2016-03-08 15:40:00,28.82,28.87,28.81,28.87,359308.0,22.8154,22.855,22.8075,22.855,359308.0
2016-03-08 15:50:00,28.87,28.89,28.85,28.86,703028.0,22.855,22.8708,22.8391,22.847,703028.0
2016-03-09 09:30:00,28.84,28.99,28.84,28.92,160088.0,22.8312,22.95,22.8312,22.8945,160088.0
2016-03-09 09:40:00,28.9,29.05,28.9,29.02,74520.0,22.8787,22.9975,22.8787,22.9737,74520.0
2016-03-09 09:50:00,29.02,29.09,29.02,29.03,371912.0,22.9737,23.0291,22.9737,22.9816,371912.0
2016-03-09 10:00:00,29.04,29.09,29.01,29.04,161040.0,22.9895,23.0291,22.9658,22.9895,161040.0
2016-03-09 10:10:00,29.05,29.09,29.03,29.05,135416.0,22.9975,23.0291,22.9816,22.9975,135416.0
2016-03-09 10:20:00,29.05,29.07,29.0,29.0,183508.0,22.9975,23.0133,22.9579,22.9579,183508.0
2016-03-09 10:30:00,29.02,29.09,29.01,29.08,64560.0,22.9737,23.0291,22.9658,23.0212,64560.0
2016-03-09 10:40:00,29.09,29.1,29.06,29.06,55504.0,23.0291,23.037,23.0054,23.0054,55504.0
2016-03-09 10:50:00,29.06,29.07,29.0,29.0,73380.0,23.0054,23.0133,22.9579,22.9579,73380.0
2016-03-09 11:00:00,29.0,29.0,28.93,28.98,54568.0,22.9579,22.9579,22.9025,22.942,54568.0
2016-03-09 11:10:00,28.97,28.98,28.94,28.98,54988.0,22.9341,22.942,22.9104,22.942,54988.0
2016-03-09 11:20:00,28.98,28.98,28.92,28.92,93348.0,22.942,22.942,22.8945,22.8945,93348.0
2016-03-09 11:30:00,28.92,29.05,28.9,29.04,99156.0,22.8945,22.9975,22.8787,22.9895,99156.0
2016-03-09 11:40:00,29.03,29.07,29.03,29.04,105432.0,22.9816,23.0133,22.9816,22.9895,105432.0
2016-03-09 11:50:00,29.04,29.09,29.04,29.07,59848.0,22.9895,23.0291,22.9895,23.0133,59848.0
2016-03-09 12:00:00,29.08,29.08,29.04,29.06,53592.0,23.0212,23.0212,22.9895,23.0054,53592.0
2016-03-09 12:10:00,29.05,29.05,29.01,29.03,54912.0,22.9975,22.9975,22.9658,22.9816,54912.0
2016-03-09 12:20:00,29.03,29.04,29.0,29.0,54368.0,22.9816,22.9895,22.9579,22.9579,54368.0
2016-03-09 12:30:00,28.99,29.02,28.97,28.99,59356.0,22.95,22.9737,22.9341,22.95,59356.0
2016-03-09 12:40:00,29.0,29.0,28.96,28.99,54792.0,22.9579,22.9579,22.9262,22.95,54792.0
2016-03-09 12:50:00,28.99,29.0,28.93,28.93,47920.0,22.95,22.9579,22.9025,22.9025,47920.0
2016-03-09 13:00:00,28.93,28.96,28.92,28.95,51188.0,22.9025,22.9262,22.8945,22.9183,51188.0
2016-03-09 13:10:00,28.95,28.97,28.95,28.96,55936.0,22.9183,22.9341,22.9183,22.9262,55936.0
2016-03-09 13:20:00,28.96,28.97,28.94,28.97,49884.0,22.9262,22.9341,22.9104,22.9341,49884.0
2016-03-09 13:30:00,28.97,28.98,28.94,28.98,64232.0,22.9341,22.942,22.9104,22.942,64232.0
2016-03-09 13:40:00,28.98,29.0,28.96,29.0,72892.0,22.942,22.9579,22.9262,22.9579,72892.0
2016-03-09 13:50:00,28.99,29.0,28.95,28.95,64708.0,22.95,22.9579,22.9183,22.9183,64708.0
2016-03-09 14:00:00,28.95,28.96,28.91,28.94,67476.0,22.9183,22.9262,22.8866,22.9104,67476.0
2016-03-09 14:10:00,28.94,28.95,28.91,28.95,81708.0,22.9104,22.9183,22.8866,22.9183,81708.0
2016-03-09 14:20:00,28.95,28.98,28.93,28.98,73724.0,22.9183,22.942,22.9025,22.942,73724.0
2016-03-09 14:30:00,28.98,29.0,28.96,29.0,131720.0,22.942,22.9579,22.9262,22.9579,131720.0
2016-03-09 14:40:00,29.0,29.03,29.0,29.03,89780.0,22.9579,22.9816,22.9579,22.9816,89780.0
2016-03-09 14:50:00,29.03,29.05,29.01,29.03,104596.0,22.9816,22.9975,22.9658,22.9816,104596.0
2016-03-09 15:00:00,29.03,29.03,28.96,28.96,167652.0,22.9816,22.9816,22.9262,22.9262,167652.0
2016-03-09 15:10:00,28.96,29.0,28.96,28.99,147388.0,22.9262,22.9579,22.9262,22.95,147388.0
2016-03-09 15:20:00,28.99,29.03,28.97,29.03,176596.0,22.95,22.9816,22.9341,22.9816,176596.0
2016-03-09 15:30:00,29.03,29.03,28.97,29.03,204276.0,22.9816,22.9816,22.9341,22.9816,204276.0
2016-03-09 15:40:00,29.02,29.05,29.0,29.03,314092.0,22.9737,22.9975,22.9579,22.9816,314092.0
2016-03-09 15:50:00,29.03,29.07,28.99,29.06,595148.0,22.9816,23.0133,22.95,23.0054,595148.0
2016-03-10 09:30:00,29.21,29.24,29.07,29.24,206048.0,23.1241,23.1479,23.0133,23.1479,206048.0
2016-03-10 09:40:00,29.23,29.23,29.18,29.22,76640.0,23.14,23.14,23.1004,23.132,76640.0
2016-03-10 09:50:00,29.21,29.22,29.13,29.22,100676.0,23.1241,23.132,23.0608,23.132,100676.0
2016-03-10 10:00:00,29.22,29.23,29.15,29.15,52564.0,23.132,23.14,23.0766,23.0766,52564.0
2016-03-10 10:10:00,29.15,29.18,29.07,29.16,170216.0,23.0766,23.1004,23.0133,23.0845,170216.0
2016-03-10 10:20:00,29.16,29.21,29.13,29.14,77560.0,23.0845,23.1241,23.0608,23.0687,77560.0
2016-03-10 10:30:00,29.14,29.14,29.03,29.07,67804.0,23.0687,23.0687,22.9816,23.0133,67804.0
2016-03-10 10:40:00,29.06,29.07,29.02,29.02,55140.0,23.0054,23.0133,22.9737,22.9737,55140.0
2016-03-10 10:50:00,29.02,29.02,28.93,28.96,49208.0,22.9737,22.9737,22.9025,22.9262,49208.0
2016-03-10 11:00:00,28.96,29.0,28.9,28.96,49336.0,22.9262,22.9579,22.8787,22.9262,49336.0
2016-03-10 11:10:00,28.97,29.0,28.9,28.93,140868.0,22.9341,22.9579,22.8787,22.9025,140868.0
2016-03-10 11:20:00,28.93,28.95,28.87,28.88,80984.0,22.9025,22.9183,22.855,22.8629,80984.0
2016-03-10 11:30:00,28.88,28.88,28.81,28.84,153804.0,22.8629,22.8629,22.8075,22.8312,153804.0
2016-03-10 11:40:00,28.84,28.85,28.79,28.81,76268.0,22.8312,22.8391,22.7916,22.8075,76268.0
2016-03-10 11:50:00,28.81,28.84,28.77,28.78,73228.0,22.8075,22.8312,22.7758,22.7837,73228.0
2016-03-10 12:00:00,28.77,28.81,28.75,28.75,132728.0,22.7758,22.8075,22.76,22.76,132728.0
2016-03-10 12:10:00,28.75,28.78,28.72,28.73,83332.0,22.76,22.7837,22.7362,22.7441,83332.0
2016-03-10 12:20:00,28.73,28.73,28.67,28.69,88568.0,22.7441,22.7441,22.6966,22.7125,88568.0
2016-03-10 12:30:00,28.69,28.7,28.63,28.66,95060.0,22.7125,22.7204,22.665,22.6887,95060.0
2016-03-10 12:40:00,28.66,28.7,28.64,28.69,97252.0,22.6887,22.7204,22.6729,22.7125,97252.0
2016-03-10 12:50:00,28.69,28.81,28.68,28.78,88724.0,22.7125,22.8075,22.7045,22.7837,88724.0
2016-03-10 13:00:00,28.78,28.9,28.78,28.87,141484.0,22.7837,22.8787,22.7837,22.855,141484.0
2016-03-10 13:10:00,28.88,28.92,28.85,28.92,79192.0,22.8629,22.8945,22.8391,22.8945,79192.0
2016-03-10 13:20:00,28.93,28.97,28.91,28.93,75052.0,22.9025,22.9341,22.8866,22.9025,75052.0
2016-03-10 13:30:00,28.93,28.93,28.86,28.89,170944.0,22.9025,22.9025,22.847,22.8708,170944.0
2016-03-10 13:40:00,28.88,28.9,28.86,28.87,138416.0,22.8629,22.8787,22.847,22.855,138416.0
2016-03-10 13:50:00,28.88,28.92,28.87,28.9,108824.0,22.8629,22.8945,22.855,22.8787,108824.0
2016-03-10 14:00:00,28.9,28.92,28.89,28.9,196076.0,22.8787,22.8945,22.8708,22.8787,196076.0
2016-03-10 14:10:00,28.9,28.92,28.89,28.9,87752.0,22.8787,22.8945,22.8708,22.8787,87752.0
2016-03-10 14:20:00,28.9,28.9,28.86,28.88,75560.0,22.8787,22.8787,22.847,22.8629,75560.0
2016-03-10 14:30:00,28.88,28.89,28.84,28.85,78248.0,22.8629,22.8708,22.8312,22.8391,78248.0
2016-03-10 14:40:00,28.85,28.87,28.83,28.86,88704.0,22.8391,22.855,22.8233,22.847,88704.0
2016-03-10 14:50:00,28.85,28.9,28.85,28.85,88724.0,22.8391,22.8787,22.8391,22.8391,88724.0
2016-03-10 15:00:00,28.85,28.87,28.83,28.86,163036.0,22.8391,22.855,22.8233,22.847,163036.0
2016-03-10 15:10:00,28.86,28.86,28.82,28.84,137972.0,22.847,22.847,22.8154,22.8312,137972.0
2016-03-10 15:20:00,28.83,28.89,28.82,28.88,147880.0,22.8233,22.8708,22.8154,22.8629,147880.0
2016-03-10 15:30:00,28.88,28.9,28.86,28.89,197076.0,22.8629,22.8787,22.847,22.8708,197076.0
2016-03-10 15:40:00,28.89,28.91,28.85,28.9,247120.0,22.8708,22.8866,22.8391,22.8787,247120.0
2016-03-10 15:50:00,28.9,28.93,28.89,28.93,392524.0,22.8787,22.9025,22.8708,22.9025,392524.0
2016-03-11 09:30:00,29.07,29.1,28.93,29.06,157188.0,23.0133,23.037,22.9025,23.0054,157188.0
2016-03-11 09:40:00,29.07,29.07,28.96,28.99,88920.0,23.0133,23.0133,22.9262,22.95,88920.0
2016-03-11 09:50:00,28.99,29.0,28.93,28.98,76736.0,22.95,22.9579,22.9025,22.942,76736.0
2016-03-11 10:00:00,28.98,29.0,28.96,28.96,169032.0,22.942,22.9579,22.9262,22.9262,169032.0
2016-03-11 10:10:00,28.98,28.98,28.91,28.92,70964.0,22.942,22.942,22.8866,22.8945,70964.0
2016-03-11 10:20:00,28.91,28.91,28.88,28.9,66932.0,22.8866,22.8866,22.8629,22.8787,66932.0
2016-03-11 10:30:00,28.9,28.92,28.89,28.91,129636.0,22.8787,22.8945,22.8708,22.8866,129636.0
2016-03-11 10:40:00,28.92,28.97,28.91,28.94,65680.0,22.8945,22.9341,22.8866,22.9104,65680.0
2016-03-11 10:50:00,28.94,29.0,28.93,28.98,153364.0,22.9104,22.9579,22.9025,22.942,153364.0
2016-03-11 11:00:00,28.98,29.0,28.97,28.98,144420.0,22.942,22.9579,22.9341,22.942,144420.0
2016-03-11 11:10:00,28.98,29.03,28.98,29.01,96688.0,22.942,22.9816,22.942,22.9658,96688.0
2016-03-11 11:20:00,29.01,29.01,28.98,29.0,77424.0,22.9658,22.9658,22.942,22.9579,77424.0
2016-03-11 11:30:00,28.99,29.02,28.96,28.96,132788.0,22.95,22.9737,22.9262,22.9262,132788.0
2016-03-11 11:40:00,28.96,28.98,28.93,28.98,69036.0,22.9262,22.942,22.9025,22.942,69036.0
2016-03-11 11:50:00,28.98,29.0,28.96,29.0,149632.0,22.942,22.9579,22.9262,22.9579,149632.0
2016-03-11 12:00:00,29.0,29.02,28.97,29.0,110168.0,22.9579,22.9737,22.9341,22.9579,110168.0
2016-03-11 12:10:00,29.0,29.06,29.0,29.06,166244.0,22.9579,23.0054,22.9579,23.0054,166244.0
2016-03-11 12:20:00,29.06,29.07,29.05,29.06,48584.0,23.0054,23.0133,22.9975,23.0054,48584.0
2016-03-11 12:30:00,29.06,29.07,29.01,29.02,54896.0,23.0054,23.0133,22.9658,22.9737,54896.0
2016-03-11 12:40:00,29.03,29.05,29.02,29.02,315760.0,22.9816,22.9975,22.9737,22.9737,315760.0
2016-03-11 12:50:00,29.02,29.03,29.01,29.01,54288.0,22.9737,22.9816,22.9658,22.9658,54288.0
2016-03-11 13:00:00,29.01,29.02,28.93,28.93,67552.0,22.9658,22.9737,22.9025,22.9025,67552.0
2016-03-11 13:10:00,28.95,28.96,28.93,28.95,45956.0,22.9183,22.9262,22.9025,22.9183,45956.0
2016-03-11 13:20:00,28.95,28.96,28.91,28.91,45304.0,22.9183,22.9262,22.8866,22.8866,45304.0
2016-03-11 13:30:00,28.92,28.92,28.86,28.86,42984.0,22.8945,22.8945,22.847,22.847,42984.0
2016-03-11 13:40:00,28.87,28.9,28.85,28.89,57876.0,22.855,22.8787,22.8391,22.8708,57876.0
2016-03-11 13:50:00,28.88,28.9,28.86,28.9,70192.0,22.8629,22.8787,22.847,22.8787,70192.0
2016-03-11 14:00:00,28.9,28.91,28.85,28.85,69612.0,22.8787,22.8866,22.8391,22.8391,69612.0
2016-03-11 14:10:00,28.86,28.86,28.85,28.86,72792.0,22.847,22.847,22.8391,22.847,72792.0
2016-03-11 14:20:00,28.86,28.89,28.85,28.88,107308.0,22.847,22.8708,22.8391,22.8629,107308.0
2016-03-11 14:30:00,28.88,28.91,28.88,28.9,89328.0,22.8629,22.8866,22.8629,22.8787,89328.0
2016-03-11 14:40:00,28.9,28.9,28.85,28.87,204756.0,22.8787,22.8787,22.8391,22.855,204756.0
2016-03-11 14:50:00,28.87,28.87,28.85,28.85,113640.0,22.855,22.855,22.8391,22.8391,113640.0
2016-03-11 15:00:00,28.85,28.89,28.84,28.88,97172.0,22.8391,22.8708,22.8312,22.8629,97172.0
2016-03-11 15:10:00,28.89,28.89,28.86,28.87,106616.0,22.8708,22.8708,22.847,22.855,106616.0
2016-03-11 15:20:00,28.87,28.9,28.86,28.9,183004.0,22.855,22.8787,22.847,22.8787,183004.0
2016-03-11 15:30:00,28.9,28.96,28.89,28.95,274408.0,22.8787,22.9262,22.8708,22.9183,274408.0
2016-03-11 15:40:00,28.95,29.0,28.95,28.99,323424.0,22.9183,22.9579,22.9183,22.95,323424.0
2016-03-11 15:50:00,28.99,28.99,28.93,28.95,540692.0,22.95,22.95,22.9025,22.9183,540692.0
2016-03-14 09:30:00,29.01,29.19,29.0,29.05,298108.0,22.9658,23.1083,22.9579,22.9975,298108.0
2016-03-14 09:40:00,29.06,29.07,28.93,28.97,163736.0,23.0054,23.0133,22.9025,22.9341,163736.0
2016-03-14 09:50:00,28.99,29.03,28.96,28.99,61624.0,22.95,22.9816,22.9262,22.95,61624.0
2016-03-14 10:00:00,28.97,28.98,28.84,28.88,88172.0,22.9341,22.942,22.8312,22.8629,88172.0
2016-03-14 10:10:00,28.88,28.91,28.85,28.86,57084.0,22.8629,22.8866,22.8391,22.847,57084.0
2016-03-14 10:20:00,28.85,28.92,28.82,28.9,88228.0,22.8391,22.8945,22.8154,22.8787,88228.0
2016-03-14 10:30:00,28.9,28.91,28.85,28.9,84452.0,22.8787,22.8866,22.8391,22.8787,84452.0
2016-03-14 10:40:00,28.9,28.95,28.89,28.95,92388.0,22.8787,22.9183,22.8708,22.9183,92388.0
2016-03-14 10:50:00,28.96,29.01,28.95,28.99,88700.0,22.9262,22.9658,22.9183,22.95,88700.0
2016-03-14 11:00:00,28.99,29.0,28.97,28.99,58452.0,22.95,22.9579,22.9341,22.95,58452.0
2016-03-14 11:10:00,28.99,29.02,28.95,28.95,72996.0,22.95,22.9737,22.9183,22.9183,72996.0
2016-03-14 11:20:00,28.96,28.99,28.94,28.95,96536.0,22.9262,22.95,22.9104,22.9183,96536.0
2016-03-14 11:30:00,28.96,28.98,28.93,28.93,113088.0,22.9262,22.942,22.9025,22.9025,113088.0
2016-03-14 11:40:00,28.93,28.98,28.93,28.97,55488.0,22.9025,22.942,22.9025,22.9341,55488.0
2016-03-14 11:50:00,28.97,28.98,28.94,28.96,87112.0,22.9341,22.942,22.9104,22.9262,87112.0
2016-03-14 12:00:00,28.97,28.98,28.95,28.95,51348.0,22.9341,22.942,22.9183,22.9183,51348.0
2016-03-14 12:10:00,28.95,28.98,28.94,28.98,67760.0,22.9183,22.942,22.9104,22.942,67760.0
2016-03-14 12:20:00,28.98,28.98,28.96,28.97,59760.0,22.942,22.942,22.9262,22.9341,59760.0
2016-03-14 12:30:00,28.97,29.0,28.96,28.98,85528.0,22.9341,22.9579,22.9262,22.942,85528.0
2016-03-14 12:40:00,28.97,28.98,28.95,28.97,94952.0,22.9341,22.942,22.9183,22.9341,94952.0
2016-03-14 12:50:00,28.96,28.99,28.95,28.96,64060.0,22.9262,22.95,22.9183,22.9262,64060.0
2016-03-14 13:00:00,28.97,28.98,28.93,28.94,45444.0,22.9341,22.942,22.9025,22.9104,45444.0
2016-03-14 13:10:00,28.94,28.94,28.91,28.92,25736.0,22.9104,22.9104,22.8866,22.8945,25736.0
2016-03-14 13:20:00,28.92,28.93,28.89,28.9,135344.0,22.8945,22.9025,22.8708,22.8787,135344.0
2016-03-14 13:30:00,28.9,28.96,28.9,28.94,43540.0,22.8787,22.9262,22.8787,22.9104,43540.0
2016-03-14 13:40:00,28.94,28.96,28.93,28.93,48156.0,22.9104,22.9262,22.9025,22.9025,48156.0
2016-03-14 13:50:00,28.93,28.94,28.89,28.89,44308.0,22.9025,22.9104,22.8708,22.8708,44308.0
2016-03-14 14:00:00,28.89,28.89,28.86,28.87,99492.0,22.8708,22.8708,22.847,22.855,99492.0
2016-03-14 14:10:00,28.87,28.88,28.86,28.88,60296.0,22.855,22.8629,22.847,22.8629,60296.0
2016-03-14 14:20:00,28.87,28.88,28.86,28.88,67240.0,22.855,22.8629,22.847,22.8629,67240.0
2016-03-14 14:30:00,28.88,28.92,28.88,28.92,166520.0,22.8629,22.8945,22.8629,22.8945,166520.0
2016-03-14 14:40:00,28.92,28.97,28.92,28.97,81184.0,22.8945,22.9341,22.8945,22.9341,81184.0
2016-03-14 14:50:00,28.97,28.98,28.94,28.94,59640.0,22.9341,22.942,22.9104,22.9104,59640.0
2016-03-14 15:00:00,28.94,28.97,28.94,28.97,102392.0,22.9104,22.9341,22.9104,22.9341,102392.0
2016-03-14 15:10:00,28.97,29.02,28.96,28.97,119588.0,22.9341,22.9737,22.9262,22.9341,119588.0
2016-03-14 15:20:00,28.96,28.99,28.96,28.98,111824.0,22.9262,22.95,22.9262,22.942,111824.0
2016-03-14 15:30:00,28.98,28.99,28.96,28.97,146176.0,22.942,22.95,22.9262,22.9341,146176.0
2016-03-14 15:40:00,28.98,28.99,28.96,28.97,359828.0,22.942,22.95,22.9262,22.9341,359828.0
2016-03-14 15:50:00,28.97,28.98,28.95,28.95,767580.0,22.9341,22.942,22.9183,22.9183,767580.0
2016-03-15 09:30:00,28.96,29.15,28.94,29.14,213992.0,22.9262,23.0766,22.9104,23.0687,213992.0
2016-03-15 09:40:00,29.16,29.17,29.06,29.06,187768.0,23.0845,23.0925,23.0054,23.0054,187768.0
2016-03-15 09:50:00,29.09,29.1,28.97,28.97,84920.0,23.0291,23.037,22.9341,22.9341,84920.0
2016-03-15 10:00:00,28.98,29.14,28.98,29.14,133116.0,22.942,23.0687,22.942,23.0687,133116.0
2016-03-15 10:10:00,29.13,29.15,29.09,29.1,144436.0,23.0608,23.0766,23.0291,23.037,144436.0
2016-03-15 10:20:00,29.11,29.14,29.06,29.06,113912.0,23.045,23.0687,23.0054,23.0054,113912.0
2016-03-15 10:30:00,29.06,29.09,29.0,29.02,117292.0,23.0054,23.0291,22.9579,22.9737,117292.0
2016-03-15 10:40:00,29.02,29.06,29.01,29.06,108180.0,22.9737,23.0054,22.9658,23.0054,108180.0
2016-03-15 10:50:00,29.06,29.12,29.06,29.09,133904.0,23.0054,23.0529,23.0054,23.0291,133904.0
2016-03-15 11:00:00,29.09,29.09,28.98,29.03,316096.0,23.0291,23.0291,22.942,22.9816,316096.0
2016-03-15 11:10:00,29.03,29.06,28.96,28.98,116764.0,22.9816,23.0054,22.9262,22.942,116764.0
2016-03-15 11:20:00,28.97,29.0,28.91,28.92,158000.0,22.9341,22.9579,22.8866,22.8945,158000.0
2016-03-15 11:30:00,28.93,28.94,28.86,28.93,140180.0,22.9025,22.9104,22.847,22.9025,140180.0
2016-03-15 11:40:00,28.93,28.93,28.84,28.85,103300.0,22.9025,22.9025,22.8312,22.8391,103300.0
2016-03-15 11:50:00,28.84,28.92,28.84,28.89,107120.0,22.8312,22.8945,22.8312,22.8708,107120.0
2016-03-15 12:00:00,28.88,28.93,28.86,28.9,125168.0,22.8629,22.9025,22.847,22.8787,125168.0
2016-03-15 12:10:00,28.9,28.97,28.9,28.94,121980.0,22.8787,22.9341,22.8787,22.9104,121980.0
2016-03-15 12:20:00,28.94,28.98,28.93,28.94,78452.0,22.9104,22.942,22.9025,22.9104,78452.0
2016-03-15 12:30:00,28.93,28.95,28.89,28.89,42764.0,22.9025,22.9183,22.8708,22.8708,42764.0
2016-03-15 12:40:00,28.89,28.9,28.86,28.88,94496.0,22.8708,22.8787,22.847,22.8629,94496.0
2016-03-15 12:50:00,28.88,28.89,28.86,28.88,87956.0,22.8629,22.8708,22.847,22.8629,87956.0
2016-03-15 13:00:00,28.88,28.92,28.87,28.91,90260.0,22.8629,22.8945,22.855,22.8866,90260.0
2016-03-15 13:10:00,28.91,28.93,28.9,28.9,85736.0,22.8866,22.9025,22.8787,22.8787,85736.0
2016-03-15 13:20:00,28.9,28.91,28.87,28.89,79512.0,22.8787,22.8866,22.855,22.8708,79512.0
2016-03-15 13:30:00,28.89,28.96,28.89,28.95,147424.0,22.8708,22.9262,22.8708,22.9183,147424.0
2016-03-15 13:40:00,28.95,28.95,28.9,28.92,92184.0,22.9183,22.9183,22.8787,22.8945,92184.0
2016-03-15 13:50:00,28.91,28.94,28.89,28.9,90508.0,22.8866,22.9104,22.8708,22.8787,90508.0
2016-03-15 14:00:00,28.89,28.9,28.87,28.88,167352.0,22.8708,22.8787,22.855,22.8629,167352.0
2016-03-15 14:10:00,28.88,28.9,28.85,28.87,163908.0,22.8629,22.8787,22.8391,22.855,163908.0
2016-03-15 14:20:00,28.88,28.88,28.85,28.87,113004.0,22.8629,22.8629,22.8391,22.855,113004.0
2016-03-15 14:30:00,28.87,28.88,28.86,28.88,118108.0,22.855,22.8629,22.847,22.8629,118108.0
2016-03-15 14:40:00,28.88,28.92,28.88,28.9,158848.0,22.8629,22.8945,22.8629,22.8787,158848.0
2016-03-15 14:50:00,28.9,28.91,28.88,28.91,364112.0,22.8787,22.8866,22.8629,22.8866,364112.0
2016-03-15 15:00:00,28.91,28.91,28.89,28.91,211720.0,22.8866,22.8866,22.8708,22.8866,211720.0
2016-03-15 15:10:00,28.9,28.95,28.87,28.88,192064.0,22.8787,22.9183,22.855,22.8629,192064.0
2016-03-15 15:20:00,28.88,28.88,28.84,28.84,302992.0,22.8629,22.8629,22.8312,22.8312,302992.0
2016-03-15 15:30:00,28.84,28.85,28.82,28.85,300032.0,22.8312,22.8391,22.8154,22.8391,300032.0
2016-03-15 15:40:00,28.85,28.86,28.84,28.84,335972.0,22.8391,22.847,22.8312,22.8312,335972.0
2016-03-15 15:50:00,28.84,28.9,28.84,28.9,753952.0,22.8312,22.8787,22.8312,22.8787,753952.0
2016-03-16 09:30:00,28.89,28.9,28.61,28.69,284336.0,22.8708,22.8787,22.6491,22.7125,284336.0
2016-03-16 09:40:00,28.69,28.73,28.65,28.71,99828.0,22.7125,22.7441,22.6808,22.7283,99828.0
2016-03-16 09:50:00,28.71,28.77,28.66,28.76,154784.0,22.7283,22.7758,22.6887,22.7679,154784.0
2016-03-16 10:00:00,28.75,28.81,28.68,28.73,161740.0,22.76,22.8075,22.7045,22.7441,161740.0
2016-03-16 10:10:00,28.74,28.74,28.65,28.69,93964.0,22.752,22.752,22.6808,22.7125,93964.0
2016-03-16 10:20:00,28.68,28.7,28.66,28.67,40088.0,22.7045,22.7204,22.6887,22.6966,40088.0
2016-03-16 10:30:00,28.68,28.77,28.68,28.76,103184.0,22.7045,22.7758,22.7045,22.7679,103184.0
2016-03-16 10:40:00,28.76,28.83,28.75,28.82,70612.0,22.7679,22.8233,22.76,22.8154,70612.0
2016-03-16 10:50:00,28.81,28.84,28.75,28.77,79940.0,22.8075,22.8312,22.76,22.7758,79940.0
2016-03-16 11:00:00,28.77,28.79,28.75,28.76,84620.0,22.7758,22.7916,22.76,22.7679,84620.0
2016-03-16 11:10:00,28.76,28.82,28.75,28.82,93768.0,22.7679,22.8154,22.76,22.8154,93768.0
2016-03-16 11:20:00,28.82,28.88,28.82,28.86,76232.0,22.8154,22.8629,22.8154,22.847,76232.0
2016-03-16 11:30:00,28.86,28.91,28.86,28.9,62936.0,22.847,22.8866,22.847,22.8787,62936.0
2016-03-16 11:40:00,28.91,28.91,28.85,28.86,87136.0,22.8866,22.8866,22.8391,22.847,87136.0
2016-03-16 11:50:00,28.86,28.87,28.82,28.86,81668.0,22.847,22.855,22.8154,22.847,81668.0
2016-03-16 12:00:00,28.86,28.87,28.82,28.83,91692.0,22.847,22.855,22.8154,22.8233,91692.0
2016-03-16 12:10:00,28.83,28.85,28.8,28.85,80132.0,22.8233,22.8391,22.7995,22.8391,80132.0
2016-03-16 12:20:00,28.85,28.85,28.79,28.79,84904.0,22.8391,22.8391,22.7916,22.7916,84904.0
2016-03-16 12:30:00,28.79,28.87,28.79,28.87,71296.0,22.7916,22.855,22.7916,22.855,71296.0
2016-03-16 12:40:00,28.88,28.88,28.82,28.86,57588.0,22.8629,22.8629,22.8154,22.847,57588.0
2016-03-16 12:50:00,28.86,28.88,28.84,28.84,67484.0,22.847,22.8629,22.8312,22.8312,67484.0
2016-03-16 13:00:00,28.83,28.84,28.8,28.8,65464.0,22.8233,22.8312,22.7995,22.7995,65464.0
2016-03-16 13:10:00,28.81,28.81,28.75,28.75,56740.0,22.8075,22.8075,22.76,22.76,56740.0
2016-03-16 13:20:00,28.75,28.79,28.75,28.78,76700.0,22.76,22.7916,22.76,22.7837,76700.0
2016-03-16 13:30:00,28.78,28.83,28.78,28.83,55612.0,22.7837,22.8233,22.7837,22.8233,55612.0
2016-03-16 13:40:00,28.83,28.89,28.83,28.89,121412.0,22.8233,22.8708,22.8233,22.8708,121412.0
2016-03-16 13:50:00,28.89,28.9,28.85,28.86,81972.0,22.8708,22.8787,22.8391,22.847,81972.0
2016-03-16 14:00:00,28.87,29.27,28.87,29.1,394492.0,22.855,23.1716,22.855,23.037,394492.0
2016-03-16 14:10:00,29.12,29.27,29.11,29.2,160404.0,23.0529,23.1716,23.045,23.1162,160404.0
2016-03-16 14:20:00,29.2,29.38,29.18,29.37,204948.0,23.1162,23.2587,23.1004,23.2508,204948.0
2016-03-16 14:30:00,29.38,29.38,29.26,29.27,220736.0,23.2587,23.2587,23.1637,23.1716,220736.0
2016-03-16 14:40:00,29.28,29.33,29.28,29.31,128036.0,23.1795,23.2191,23.1795,23.2033,128036.0
2016-03-16 14:50:00,29.3,29.31,29.24,29.24,99424.0,23.1954,23.2033,23.1479,23.1479,99424.0
2016-03-16 15:00:00,29.24,29.33,29.23,29.33,126216.0,23.1479,23.2191,23.14,23.2191,126216.0
2016-03-16 15:10:00,29.32,29.36,29.32,29.33,194068.0,23.2112,23.2429,23.2112,23.2191,194068.0
2016-03-16 15:20:00,29.33,29.33,29.25,29.28,279588.0,23.2191,23.2191,23.1558,23.1795,279588.0
2016-03-16 15:30:00,29.27,29.34,29.26,29.33,343556.0,23.1716,23.227,23.1637,23.2191,343556.0
2016-03-16 15:40:00,29.32,29.33,29.28,29.31,321372.0,23.2112,23.2191,23.1795,23.2033,321372.0
2016-03-16 15:50:00,29.31,29.31,29.27,29.29,460864.0,23.2033,23.2033,23.1716,23.1875,460864.0
2016-03-17 09:30:00,29.32,29.35,29.13,29.25,207528.0,23.2112,23.235,23.0608,23.1558,207528.0
2016-03-17 09:40:00,29.24,29.28,29.16,29.26,146920.0,23.1479,23.1795,23.0845,23.1637,146920.0
2016-03-17 09:50:00,29.25,29.3,29.21,29.3,110384.0,23.1558,23.1954,23.1241,23.1954,110384.0
2016-03-17 10:00:00,29.29,29.4,29.29,29.36,308116.0,23.1875,23.2745,23.1875,23.2429,308116.0
2016-03-17 10:10:00,29.37,29.43,29.35,29.4,107504.0,23.2508,23.2983,23.235,23.2745,107504.0
2016-03-17 10:20:00,29.4,29.48,29.39,29.47,124288.0,23.2745,23.3379,23.2666,23.33,124288.0
2016-03-17 10:30:00,29.48,29.48,29.42,29.45,106012.0,23.3379,23.3379,23.2904,23.3141,106012.0
2016-03-17 10:40:00,29.45,29.5,29.45,29.48,97820.0,23.3141,23.3537,23.3141,23.3379,97820.0
2016-03-17 10:50:00,29.49,29.49,29.43,29.45,72888.0,23.3458,23.3458,23.2983,23.3141,72888.0
2016-03-17 11:00:00,29.45,29.52,29.44,29.45,140440.0,23.3141,23.3695,23.3062,23.3141,140440.0
2016-03-17 11:10:00,29.45,29.48,29.43,29.44,183476.0,23.3141,23.3379,23.2983,23.3062,183476.0
2016-03-17 11:20:00,29.44,29.48,29.39,29.46,133612.0,23.3062,23.3379,23.2666,23.322,133612.0
2016-03-17 11:30:00,29.46,29.48,29.41,29.45,110056.0,23.322,23.3379,23.2825,23.3141,110056.0
2016-03-17 11:40:00,29.45,29.5,29.43,29.49,57288.0,23.3141,23.3537,23.2983,23.3458,57288.0
2016-03-17 11:50:00,29.49,29.55,29.47,29.48,83784.0,23.3458,23.3933,23.33,23.3379,83784.0
2016-03-17 12:00:00,29.49,29.53,29.49,29.5,72100.0,23.3458,23.3775,23.3458,23.3537,72100.0
2016-03-17 12:10:00,29.49,29.53,29.48,29.52,51544.0,23.3458,23.3775,23.3379,23.3695,51544.0
2016-03-17 12:20:00,29.52,29.53,29.48,29.52,64164.0,23.3695,23.3775,23.3379,23.3695,64164.0
2016-03-17 12:30:00,29.51,29.57,29.5,29.55,160296.0,23.3616,23.4091,23.3537,23.3933,160296.0
2016-03-17 12:40:00,29.56,29.57,29.54,29.55,95352.0,23.4012,23.4091,23.3854,23.3933,95352.0
2016-03-17 12:50:00,29.55,29.55,29.5,29.52,57640.0,23.3933,23.3933,23.3537,23.3695,57640.0
2016-03-17 13:00:00,29.52,29.56,29.52,29.56,107208.0,23.3695,23.4012,23.3695,23.4012,107208.0
2016-03-17 13:10:00,29.56,29.57,29.52,29.53,69036.0,23.4012,23.4091,23.3695,23.3775,69036.0
2016-03-17 13:20:00,29.53,29.56,29.49,29.52,84056.0,23.3775,23.4012,23.3458,23.3695,84056.0
2016-03-17 13:30:00,29.52,29.55,29.5,29.55,100356.0,23.3695,23.3933,23.3537,23.3933,100356.0
2016-03-17 13:40:00,29.55,29.59,29.53,29.56,106176.0,23.3933,23.425,23.3775,23.4012,106176.0
2016-03-17 13:50:00,29.56,29.57,29.53,29.56,85240.0,23.4012,23.4091,23.3775,23.4012,85240.0
2016-03-17 14:00:00,29.56,29.57,29.54,29.56,133240.0,23.4012,23.4091,23.3854,23.4012,133240.0
2016-03-17 14:10:00,29.55,29.57,29.53,29.53,137936.0,23.3933,23.4091,23.3775,23.3775,137936.0
2016-03-17 14:20:00,29.54,29.61,29.52,29.61,101384.0,23.3854,23.4408,23.3695,23.4408,101384.0
2016-03-17 14:30:00,29.61,29.63,29.59,29.61,118776.0,23.4408,23.4566,23.425,23.4408,118776.0
2016-03-17 14:40:00,29.6,29.61,29.58,29.6,67728.0,23.4329,23.4408,23.417,23.4329,67728.0
2016-03-17 14:50:00,29.6,29.62,29.57,29.6,266388.0,23.4329,23.4487,23.4091,23.4329,266388.0
2016-03-17 15:00:00,29.59,29.61,29.57,29.57,190112.0,23.425,23.4408,23.4091,23.4091,190112.0
2016-03-17 15:10:00,29.58,29.61,29.57,29.59,150304.0,23.417,23.4408,23.4091,23.425,150304.0
2016-03-17 15:20:00,29.59,29.64,29.58,29.6,201084.0,23.425,23.4645,23.417,23.4329,201084.0
2016-03-17 15:30:00,29.6,29.61,29.58,29.61,202604.0,23.4329,23.4408,23.417,23.4408,202604.0
2016-03-17 15:40:00,29.61,29.61,29.56,29.56,265672.0,23.4408,23.4408,23.4012,23.4012,265672.0
2016-03-17 15:50:00,29.57,29.59,29.56,29.57,397660.0,23.4091,23.425,23.4012,23.4091,397660.0
2016-03-18 09:30:00,29.68,29.71,29.39,29.48,3900128.0,23.4962,23.52,23.2666,23.3379,3900128.0
2016-03-18 09:40:00,29.48,29.6,29.48,29.56,263388.0,23.3379,23.4329,23.3379,23.4012,263388.0
2016-03-18 09:50:00,29.56,29.64,29.54,29.59,150064.0,23.4012,23.4645,23.3854,23.425,150064.0
2016-03-18 10:00:00,29.59,29.72,29.56,29.66,219468.0,23.425,23.5279,23.4012,23.4804,219468.0
2016-03-18 10:10:00,29.66,29.69,29.57,29.64,203004.0,23.4804,23.5041,23.4091,23.4645,203004.0
2016-03-18 10:20:00,29.64,29.68,29.6,29.63,216920.0,23.4645,23.4962,23.4329,23.4566,216920.0
2016-03-18 10:30:00,29.64,29.64,29.55,29.61,168024.0,23.4645,23.4645,23.3933,23.4408,168024.0
2016-03-18 10:40:00,29.61,29.66,29.6,29.61,85324.0,23.4408,23.4804,23.4329,23.4408,85324.0
2016-03-18 10:50:00,29.61,29.61,29.56,29.57,77384.0,23.4408,23.4408,23.4012,23.4091,77384.0
2016-03-18 11:00:00,29.57,29.57,29.53,29.54,126068.0,23.4091,23.4091,23.3775,23.3854,126068.0
2016-03-18 11:10:00,29.54,29.56,29.52,29.54,115188.0,23.3854,23.4012,23.3695,23.3854,115188.0
2016-03-18 11:20:00,29.54,29.54,29.5,29.51,121652.0,23.3854,23.3854,23.3537,23.3616,121652.0
2016-03-18 11:30:00,29.51,29.54,29.5,29.53,78292.0,23.3616,23.3854,23.3537,23.3775,78292.0
2016-03-18 11:40:00,29.54,29.55,29.49,29.49,75024.0,23.3854,23.3933,23.3458,23.3458,75024.0
2016-03-18 11:50:00,29.48,29.51,29.46,29.48,70052.0,23.3379,23.3616,23.322,23.3379,70052.0
2016-03-18 12:00:00,29.48,29.51,29.48,29.51,64844.0,23.3379,23.3616,23.3379,23.3616,64844.0
2016-03-18 12:10:00,29.51,29.52,29.48,29.52,69688.0,23.3616,23.3695,23.3379,23.3695,69688.0
2016-03-18 12:20:00,29.52,29.55,29.52,29.54,59724.0,23.3695,23.3933,23.3695,23.3854,59724.0
2016-03-18 12:30:00,29.54,29.55,29.46,29.46,86780.0,23.3854,23.3933,23.322,23.322,86780.0
2016-03-18 12:40:00,29.45,29.48,29.42,29.44,53256.0,23.3141,23.3379,23.2904,23.3062,53256.0
2016-03-18 12:50:00,29.44,29.45,29.42,29.44,60376.0,23.3062,23.3141,23.2904,23.3062,60376.0
2016-03-18 13:00:00,29.44,29.5,29.44,29.45,66432.0,23.3062,23.3537,23.3062,23.3141,66432.0
2016-03-18 13:10:00,29.45,29.48,29.44,29.47,78120.0,23.3141,23.3379,23.3062,23.33,78120.0
2016-03-18 13:20:00,29.48,29.49,29.45,29.49,112512.0,23.3379,23.3458,23.3141,23.3458,112512.0
2016-03-18 13:30:00,29.48,29.55,29.48,29.55,99184.0,23.3379,23.3933,23.3379,23.3933,99184.0
2016-03-18 13:40:00,29.54,29.55,29.5,29.52,94292.0,23.3854,23.3933,23.3537,23.3695,94292.0
2016-03-18 13:50:00,29.52,29.53,29.48,29.49,82532.0,23.3695,23.3775,23.3379,23.3458,82532.0
2016-03-18 14:00:00,29.49,29.53,29.49,29.5,70880.0,23.3458,23.3775,23.3458,23.3537,70880.0
2016-03-18 14:10:00,29.5,29.53,29.49,29.51,80088.0,23.3537,23.3775,23.3458,23.3616,80088.0
2016-03-18 14:20:00,29.51,29.53,29.49,29.52,89508.0,23.3616,23.3775,23.3458,23.3695,89508.0
2016-03-18 14:30:00,29.52,29.52,29.46,29.47,93512.0,23.3695,23.3695,23.322,23.33,93512.0
2016-03-18 14:40:00,29.46,29.47,29.4,29.41,131284.0,23.322,23.33,23.2745,23.2825,131284.0
2016-03-18 14:50:00,29.42,29.48,29.41,29.48,113280.0,23.2904,23.3379,23.2825,23.3379,113280.0
2016-03-18 15:00:00,29.47,29.48,29.44,29.48,129524.0,23.33,23.3379,23.3062,23.3379,129524.0
2016-03-18 15:10:00,29.48,29.5,29.45,29.45,189828.0,23.3379,23.3537,23.3141,23.3141,189828.0
2016-03-18 15:20:00,29.45,29.5,29.45,29.47,189736.0,23.3141,23.3537,23.3141,23.33,189736.0
2016-03-18 15:30:00,29.47,29.5,29.47,29.5,240336.0,23.33,23.3537,23.33,23.3537,240336.0
2016-03-18 15:40:00,29.5,29.53,29.49,29.51,547644.0,23.3537,23.3775,23.3458,23.3616,547644.0
2016-03-18 15:50:00,29.51,29.62,29.5,29.58,2348004.0,23.3616,23.4487,23.3537,23.417,2348004.0
2016-03-21 09:30:00,29.47,29.6,29.31,29.32,177228.0,23.33,23.4329,23.2033,23.2112,177228.0
2016-03-21 09:40:00,29.3,29.3,29.15,29.2,148808.0,23.1954,23.1954,23.0766,23.1162,148808.0
2016-03-21 09:50:00,29.21,29.34,29.2,29.33,172792.0,23.1241,23.227,23.1162,23.2191,172792.0
2016-03-21 10:00:00,29.33,29.43,29.31,29.42,158592.0,23.2191,23.2983,23.2033,23.2904,158592.0
2016-03-21 10:10:00,29.42,29.45,29.37,29.4,75584.0,23.2904,23.3141,23.2508,23.2745,75584.0
2016-03-21 10:20:00,29.39,29.4,29.3,29.31,108816.0,23.2666,23.2745,23.1954,23.2033,108816.0
2016-03-21 10:30:00,29.32,29.35,29.29,29.3,134292.0,23.2112,23.235,23.1875,23.1954,134292.0
2016-03-21 10:40:00,29.3,29.34,29.28,29.33,97984.0,23.1954,23.227,23.1795,23.2191,97984.0
2016-03-21 10:50:00,29.33,29.34,29.29,29.31,105556.0,23.2191,23.227,23.1875,23.2033,105556.0
2016-03-21 11:00:00,29.31,29.35,29.29,29.33,109748.0,23.2033,23.235,23.1875,23.2191,109748.0
2016-03-21 11:10:00,29.33,29.38,29.31,29.36,62068.0,23.2191,23.2587,23.2033,23.2429,62068.0
2016-03-21 11:20:00,29.36,29.43,29.33,29.42,59480.0,23.2429,23.2983,23.2191,23.2904,59480.0
2016-03-21 11:30:00,29.41,29.46,29.39,29.41,44672.0,23.2825,23.322,23.2666,23.2825,44672.0
2016-03-21 11:40:00,29.41,29.49,29.41,29.45,52812.0,23.2825,23.3458,23.2825,23.3141,52812.0
2016-03-21 11:50:00,29.45,29.49,29.44,29.45,54544.0,23.3141,23.3458,23.3062,23.3141,54544.0
2016-03-21 12:00:00,29.45,29.5,29.45,29.49,50940.0,23.3141,23.3537,23.3141,23.3458,50940.0
2016-03-21 12:10:00,29.49,29.54,29.47,29.54,96204.0,23.3458,23.3854,23.33,23.3854,96204.0
2016-03-21 12:20:00,29.54,29.55,29.49,29.5,47360.0,23.3854,23.3933,23.3458,23.3537,47360.0
2016-03-21 12:30:00,29.5,29.53,29.45,29.47,65572.0,23.3537,23.3775,23.3141,23.33,65572.0
2016-03-21 12:40:00,29.48,29.48,29.35,29.35,89052.0,23.3379,23.3379,23.235,23.235,89052.0
2016-03-21 12:50:00,29.35,29.42,29.35,29.38,66280.0,23.235,23.2904,23.235,23.2587,66280.0
2016-03-21 13:00:00,29.37,29.42,29.37,29.39,49628.0,23.2508,23.2904,23.2508,23.2666,49628.0
2016-03-21 13:10:00,29.39,29.41,29.36,29.41,32332.0,23.2666,23.2825,23.2429,23.2825,32332.0
2016-03-21 13:20:00,29.41,29.48,29.41,29.47,41372.0,23.2825,23.3379,23.2825,23.33,41372.0
2016-03-21 13:30:00,29.48,29.5,29.46,29.48,51552.0,23.3379,23.3537,23.322,23.3379,51552.0
2016-03-21 13:40:00,29.48,29.5,29.44,29.47,79888.0,23.3379,23.3537,23.3062,23.33,79888.0
2016-03-21 13:50:00,29.46,29.48,29.44,29.45,48084.0,23.322,23.3379,23.3062,23.3141,48084.0
2016-03-21 14:00:00,29.45,29.47,29.44,29.46,44492.0,23.3141,23.33,23.3062,23.322,44492.0
2016-03-21 14:10:00,29.45,29.46,29.4,29.4,43588.0,23.3141,23.322,23.2745,23.2745,43588.0
2016-03-21 14:20:00,29.4,29.46,29.4,29.41,60476.0,23.2745,23.322,23.2745,23.2825,60476.0
2016-03-21 14:30:00,29.42,29.46,29.42,29.45,75788.0,23.2904,23.322,23.2904,23.3141,75788.0
2016-03-21 14:40:00,29.45,29.47,29.41,29.42,86280.0,23.3141,23.33,23.2825,23.2904,86280.0
2016-03-21 14:50:00,29.42,29.46,29.4,29.4,54896.0,23.2904,23.322,23.2745,23.2745,54896.0
2016-03-21 15:00:00,29.41,29.42,29.39,29.42,115596.0,23.2825,23.2904,23.2666,23.2904,115596.0
2016-03-21 15:10:00,29.41,29.43,29.4,29.42,95676.0,23.2825,23.2983,23.2745,23.2904,95676.0
2016-03-21 15:20:00,29.42,29.43,29.4,29.4,87644.0,23.2904,23.2983,23.2745,23.2745,87644.0
2016-03-21 15:30:00,29.4,29.42,29.39,29.39,115500.0,23.2745,23.2904,23.2666,23.2666,115500.0
2016-03-21 15:40:00,29.39,29.41,29.38,29.4,283164.0,23.2666,23.2825,23.2587,23.2745,283164.0
2016-03-21 15:50:00,29.4,29.42,29.4,29.4,722596.0,23.2745,23.2904,23.2745,23.2745,722596.0
2016-03-22 09:30:00,29.34,29.4,29.18,29.32,171644.0,23.227,23.2745,23.1004,23.2112,171644.0
2016-03-22 09:40:00,29.29,29.34,29.24,29.31,85248.0,23.1875,23.227,23.1479,23.2033,85248.0
2016-03-22 09:50:00,29.31,29.38,29.29,29.38,53440.0,23.2033,23.2587,23.1875,23.2587,53440.0
2016-03-22 10:00:00,29.37,29.44,29.34,29.43,76096.0,23.2508,23.3062,23.227,23.2983,76096.0
2016-03-22 10:10:00,29.42,29.49,29.39,29.45,60580.0,23.2904,23.3458,23.2666,23.3141,60580.0
2016-03-22 10:20:00,29.45,29.54,29.43,29.51,126004.0,23.3141,23.3854,23.2983,23.3616,126004.0
2016-03-22 10:30:00,29.51,29.54,29.47,29.5,60364.0,23.3616,23.3854,23.33,23.3537,60364.0
2016-03-22 10:40:00,29.52,29.53,29.46,29.5,60104.0,23.3695,23.3775,23.322,23.3537,60104.0
2016-03-22 10:50:00,29.49,29.51,29.47,29.47,67140.0,23.3458,23.3616,23.33,23.33,67140.0
2016-03-22 11:00:00,29.47,29.48,29.43,29.44,94280.0,23.33,23.3379,23.2983,23.3062,94280.0
2016-03-22 11:10:00,29.44,29.47,29.38,29.38,71596.0,23.3062,23.33,23.2587,23.2587,71596.0
2016-03-22 11:20:00,29.39,29.4,29.34,29.34,45172.0,23.2666,23.2745,23.227,23.227,45172.0
2016-03-22 11:30:00,29.35,29.36,29.31,29.34,59956.0,23.235,23.2429,23.2033,23.227,59956.0
2016-03-22 11:40:00,29.34,29.35,29.32,29.33,67008.0,23.227,23.235,23.2112,23.2191,67008.0
2016-03-22 11:50:00,29.33,29.36,29.32,29.33,51504.0,23.2191,23.2429,23.2112,23.2191,51504.0
2016-03-22 12:00:00,29.33,29.33,29.28,29.29,54240.0,23.2191,23.2191,23.1795,23.1875,54240.0
2016-03-22 12:10:00,29.29,29.34,29.28,29.34,53984.0,23.1875,23.227,23.1795,23.227,53984.0
2016-03-22 12:20:00,29.34,29.38,29.34,29.38,80996.0,23.227,23.2587,23.227,23.2587,80996.0
2016-03-22 12:30:00,29.36,29.39,29.34,29.38,41852.0,23.2429,23.2666,23.227,23.2587,41852.0
2016-03-22 12:40:00,29.39,29.4,29.37,29.38,28604.0,23.2666,23.2745,23.2508,23.2587,28604.0
2016-03-22 12:50:00,29.37,29.43,29.36,29.43,38756.0,23.2508,23.2983,23.2429,23.2983,38756.0
2016-03-22 13:00:00,29.43,29.43,29.4,29.42,29956.0,23.2983,23.2983,23.2745,23.2904,29956.0
2016-03-22 13:10:00,29.41,29.42,29.38,29.39,47172.0,23.2825,23.2904,23.2587,23.2666,47172.0
2016-03-22 13:20:00,29.38,29.41,29.38,29.4,37848.0,23.2587,23.2825,23.2587,23.2745,37848.0
2016-03-22 13:30:00,29.4,29.42,29.38,29.38,53356.0,23.2745,23.2904,23.2587,23.2587,53356.0
2016-03-22 13:40:00,29.38,29.39,29.33,29.34,67956.0,23.2587,23.2666,23.2191,23.227,67956.0
2016-03-22 13:50:00,29.34,29.36,29.34,29.36,53264.0,23.227,23.2429,23.227,23.2429,53264.0
2016-03-22 14:00:00,29.36,29.37,29.33,29.37,88596.0,23.2429,23.2508,23.2191,23.2508,88596.0
2016-03-22 14:10:00,29.36,29.36,29.33,29.35,61208.0,23.2429,23.2429,23.2191,23.235,61208.0
2016-03-22 14:20:00,29.35,29.37,29.34,29.35,79784.0,23.235,23.2508,23.227,23.235,79784.0
2016-03-22 14:30:00,29.34,29.36,29.33,29.33,127280.0,23.227,23.2429,23.2191,23.2191,127280.0
2016-03-22 14:40:00,29.33,29.36,29.32,29.34,124980.0,23.2191,23.2429,23.2112,23.227,124980.0
2016-03-22 14:50:00,29.34,29.35,29.32,29.32,95752.0,23.227,23.235,23.2112,23.2112,95752.0
2016-03-22 15:00:00,29.32,29.33,29.3,29.33,118064.0,23.2112,23.2191,23.1954,23.2191,118064.0
2016-03-22 15:10:00,29.33,29.35,29.32,29.33,121136.0,23.2191,23.235,23.2112,23.2191,121136.0
2016-03-22 15:20:00,29.33,29.34,29.32,29.33,94588.0,23.2191,23.227,23.2112,23.2191,94588.0
2016-03-22 15:30:00,29.32,29.33,29.27,29.28,150180.0,23.2112,23.2191,23.1716,23.1795,150180.0
2016-03-22 15:40:00,29.27,29.28,29.25,29.26,238216.0,23.1716,23.1795,23.1558,23.1637,238216.0
2016-03-22 15:50:00,29.26,29.29,29.25,29.27,598468.0,23.1637,23.1875,23.1558,23.1716,598468.0
2016-03-23 09:30:00,29.18,29.26,29.11,29.15,122872.0,23.1004,23.1637,23.045,23.0766,122872.0
2016-03-23 09:40:00,29.13,29.19,29.12,29.18,33368.0,23.0608,23.1083,23.0529,23.1004,33368.0
2016-03-23 09:50:00,29.16,29.25,29.12,29.22,126936.0,23.0845,23.1558,23.0529,23.132,126936.0
2016-03-23 10:00:00,29.25,29.35,29.25,29.32,68660.0,23.1558,23.235,23.1558,23.2112,68660.0
2016-03-23 10:10:00,29.33,29.38,29.25,29.38,93124.0,23.2191,23.2587,23.1558,23.2587,93124.0
2016-03-23 10:20:00,29.39,29.4,29.34,29.36,58544.0,23.2666,23.2745,23.227,23.2429,58544.0
2016-03-23 10:30:00,29.37,29.42,29.32,29.33,153688.0,23.2508,23.2904,23.2112,23.2191,153688.0
2016-03-23 10:40:00,29.34,29.36,29.31,29.35,253420.0,23.227,23.2429,23.2033,23.235,253420.0
2016-03-23 10:50:00,29.35,29.37,29.32,29.35,252000.0,23.235,23.2508,23.2112,23.235,252000.0
2016-03-23 11:00:00,29.34,29.34,29.29,29.31,85556.0,23.227,23.227,23.1875,23.2033,85556.0
2016-03-23 11:10:00,29.31,29.33,29.29,29.31,169476.0,23.2033,23.2191,23.1875,23.2033,169476.0
2016-03-23 11:20:00,29.3,29.32,29.26,29.28,117712.0,23.1954,23.2112,23.1637,23.1795,117712.0
2016-03-23 11:30:00,29.28,29.28,29.24,29.25,153640.0,23.1795,23.1795,23.1479,23.1558,153640.0
2016-03-23 11:40:00,29.25,29.3,29.25,29.28,196188.0,23.1558,23.1954,23.1558,23.1795,196188.0
2016-03-23 11:50:00,29.29,29.33,29.26,29.31,229088.0,23.1875,23.2191,23.1637,23.2033,229088.0
2016-03-23 12:00:00,29.32,29.37,29.3,29.36,112796.0,23.2112,23.2508,23.1954,23.2429,112796.0
2016-03-23 12:10:00,29.36,29.39,29.36,29.37,43512.0,23.2429,23.2666,23.2429,23.2508,43512.0
2016-03-23 12:20:00,29.37,29.41,29.34,29.37,211596.0,23.2508,23.2825,23.227,23.2508,211596.0
2016-03-23 12:30:00,29.38,29.39,29.35,29.38,26408.0,23.2587,23.2666,23.235,23.2587,26408.0
2016-03-23 12:40:00,29.37,29.39,29.36,29.38,37820.0,23.2508,23.2666,23.2429,23.2587,37820.0
2016-03-23 12:50:00,29.38,29.39,29.35,29.37,39964.0,23.2587,23.2666,23.235,23.2508,39964.0
2016-03-23 13:00:00,29.37,29.41,29.36,29.4,45360.0,23.2508,23.2825,23.2429,23.2745,45360.0
2016-03-23 13:10:00,29.4,29.4,29.37,29.38,59972.0,23.2745,23.2745,23.2508,23.2587,59972.0
2016-03-23 13:20:00,29.38,29.4,29.36,29.37,71104.0,23.2587,23.2745,23.2429,23.2508,71104.0
2016-03-23 13:30:00,29.36,29.38,29.34,29.38,48748.0,23.2429,23.2587,23.227,23.2587,48748.0
2016-03-23 13:40:00,29.39,29.39,29.36,29.37,64356.0,23.2666,23.2666,23.2429,23.2508,64356.0
2016-03-23 13:50:00,29.37,29.5,29.37,29.47,202076.0,23.2508,23.3537,23.2508,23.33,202076.0
2016-03-23 14:00:00,29.49,29.5,29.41,29.45,89828.0,23.3458,23.3537,23.2825,23.3141,89828.0
2016-03-23 14:10:00,29.45,29.49,29.43,29.44,65900.0,23.3141,23.3458,23.2983,23.3062,65900.0
2016-03-23 14:20:00,29.45,29.45,29.38,29.42,49728.0,23.3141,23.3141,23.2587,23.2904,49728.0
2016-03-23 14:30:00,29.42,29.44,29.42,29.43,55064.0,23.2904,23.3062,23.2904,23.2983,55064.0
2016-03-23 14:40:00,29.43,29.47,29.41,29.42,61060.0,23.2983,23.33,23.2825,23.2904,61060.0
2016-03-23 14:50:00,29.42,29.43,29.39,29.4,37144.0,23.2904,23.2983,23.2666,23.2745,37144.0
2016-03-23 15:00:00,29.41,29.41,29.39,29.41,68136.0,23.2825,23.2825,23.2666,23.2825,68136.0
2016-03-23 15:10:00,29.4,29.41,29.39,29.39,50128.0,23.2745,23.2825,23.2666,23.2666,50128.0
2016-03-23 15:20:00,29.4,29.41,29.35,29.39,106808.0,23.2745,23.2825,23.235,23.2666,106808.0
2016-03-23 15:30:00,29.38,29.47,29.38,29.44,295012.0,23.2587,23.33,23.2587,23.3062,295012.0
2016-03-23 15:40:00,29.44,29.53,29.43,29.5,375128.0,23.3062,23.3775,23.2983,23.3537,375128.0
2016-03-23 15:50:00,29.5,29.51,29.42,29.42,538880.0,23.3537,23.3616,23.2904,23.2904,538880.0
2016-03-24 09:30:00,29.37,29.57,29.32,29.55,176824.0,23.2508,23.4091,23.2112,23.3933,176824.0
2016-03-24 09:40:00,29.54,29.59,29.5,29.57,94236.0,23.3854,23.425,23.3537,23.4091,94236.0
2016-03-24 09:50:00,29.58,29.59,29.46,29.46,82724.0,23.417,23.425,23.322,23.322,82724.0
2016-03-24 10:00:00,29.46,29.47,29.39,29.43,81116.0,23.322,23.33,23.2666,23.2983,81116.0
2016-03-24 10:10:00,29.45,29.51,29.43,29.49,78288.0,23.3141,23.3616,23.2983,23.3458,78288.0
2016-03-24 10:20:00,29.49,29.52,29.44,29.52,243444.0,23.3458,23.3695,23.3062,23.3695,243444.0
2016-03-24 10:30:00,29.52,29.54,29.43,29.46,228736.0,23.3695,23.3854,23.2983,23.322,228736.0
2016-03-24 10:40:00,29.45,29.48,29.42,29.47,375308.0,23.3141,23.3379,23.2904,23.33,375308.0
2016-03-24 10:50:00,29.47,29.49,29.43,29.48,431752.0,23.33,23.3458,23.2983,23.3379,431752.0
2016-03-24 11:00:00,29.48,29.5,29.45,29.5,171660.0,23.3379,23.3537,23.3141,23.3537,171660.0
2016-03-24 11:10:00,29.49,29.49,29.43,29.45,86680.0,23.3458,23.3458,23.2983,23.3141,86680.0
2016-03-24 11:20:00,29.44,29.47,29.4,29.4,88900.0,23.3062,23.33,23.2745,23.2745,88900.0
2016-03-24 11:30:00,29.4,29.5,29.4,29.49,63464.0,23.2745,23.3537,23.2745,23.3458,63464.0
2016-03-24 11:40:00,29.49,29.49,29.43,29.48,89332.0,23.3458,23.3458,23.2983,23.3379,89332.0
2016-03-24 11:50:00,29.48,29.51,29.48,29.49,71536.0,23.3379,23.3616,23.3379,23.3458,71536.0
2016-03-24 12:00:00,29.5,29.5,29.48,29.5,79612.0,23.3537,23.3537,23.3379,23.3537,79612.0
2016-03-24 12:10:00,29.5,29.53,29.49,29.51,56096.0,23.3537,23.3775,23.3458,23.3616,56096.0
2016-03-24 12:20:00,29.51,29.53,29.48,29.48,93252.0,23.3616,23.3775,23.3379,23.3379,93252.0
2016-03-24 12:30:00,29.49,29.5,29.44,29.5,72576.0,23.3458,23.3537,23.3062,23.3537,72576.0
2016-03-24 12:40:00,29.5,29.51,29.47,29.47,86852.0,23.3537,23.3616,23.33,23.33,86852.0
2016-03-24 12:50:00,29.47,29.48,29.45,29.47,52660.0,23.33,23.3379,23.3141,23.33,52660.0
2016-03-24 13:00:00,29.47,29.51,29.47,29.51,56320.0,23.33,23.3616,23.33,23.3616,56320.0
2016-03-24 13:10:00,29.5,29.51,29.49,29.49,58448.0,23.3537,23.3616,23.3458,23.3458,58448.0
2016-03-24 13:20:00,29.5,29.51,29.47,29.5,77712.0,23.3537,23.3616,23.33,23.3537,77712.0
2016-03-24 13:30:00,29.51,29.55,29.49,29.55,51024.0,23.3616,23.3933,23.3458,23.3933,51024.0
2016-03-24 13:40:00,29.53,29.55,29.51,29.54,64124.0,23.3775,23.3933,23.3616,23.3854,64124.0
2016-03-24 13:50:00,29.55,29.58,29.53,29.58,116552.0,23.3933,23.417,23.3775,23.417,116552.0
2016-03-24 14:00:00,29.58,29.58,29.56,29.57,154320.0,23.417,23.417,23.4012,23.4091,154320.0
2016-03-24 14:10:00,29.57,29.59,29.54,29.56,117412.0,23.4091,23.425,23.3854,23.4012,117412.0
2016-03-24 14:20:00,29.56,29.58,29.55,29.58,146412.0,23.4012,23.417,23.3933,23.417,146412.0
2016-03-24 14:30:00,29.58,29.58,29.55,29.58,218136.0,23.417,23.417,23.3933,23.417,218136.0
2016-03-24 14:40:00,29.58,29.62,29.57,29.62,215484.0,23.417,23.4487,23.4091,23.4487,215484.0
2016-03-24 14:50:00,29.62,29.64,29.59,29.63,336948.0,23.4487,23.4645,23.425,23.4566,336948.0
2016-03-24 15:00:00,29.63,29.63,29.58,29.59,290196.0,23.4566,23.4566,23.417,23.425,290196.0
2016-03-24 15:10:00,29.59,29.63,29.59,29.63,209476.0,23.425,23.4566,23.425,23.4566,209476.0
2016-03-24 15:20:00,29.63,29.64,29.6,29.6,194620.0,23.4566,23.4645,23.4329,23.4329,194620.0
2016-03-24 15:30:00,29.59,29.6,29.54,29.56,227572.0,23.425,23.4329,23.3854,23.4012,227572.0
2016-03-24 15:40:00,29.57,29.64,29.56,29.63,375396.0,23.4091,23.4645,23.4012,23.4566,375396.0
2016-03-24 15:50:00,29.62,29.66,29.61,29.63,800936.0,23.4487,23.4804,23.4408,23.4566,800936.0
2016-03-28 09:30:00,29.59,29.66,29.52,29.64,218396.0,23.425,23.4804,23.3695,23.4645,218396.0
2016-03-28 09:40:00,29.66,29.73,29.57,29.6,169432.0,23.4804,23.5358,23.4091,23.4329,169432.0
2016-03-28 09:50:00,29.61,29.62,29.53,29.54,101212.0,23.4408,23.4487,23.3775,23.3854,101212.0
2016-03-28 10:00:00,29.53,29.54,29.42,29.51,181188.0,23.3775,23.3854,23.2904,23.3616,181188.0
2016-03-28 10:10:00,29.49,29.53,29.44,29.47,99904.0,23.3458,23.3775,23.3062,23.33,99904.0
2016-03-28 10:20:00,29.45,29.47,29.41,29.45,79784.0,23.3141,23.33,23.2825,23.3141,79784.0
2016-03-28 10:30:00,29.46,29.5,29.43,29.48,59272.0,23.322,23.3537,23.2983,23.3379,59272.0
2016-03-28 10:40:00,29.47,29.47,29.37,29.38,69988.0,23.33,23.33,23.2508,23.2587,69988.0
2016-03-28 10:50:00,29.37,29.41,29.36,29.38,82436.0,23.2508,23.2825,23.2429,23.2587,82436.0
2016-03-28 11:00:00,29.38,29.43,29.36,29.42,50416.0,23.2587,23.2983,23.2429,23.2904,50416.0
2016-03-28 11:10:00,29.43,29.43,29.37,29.39,57276.0,23.2983,23.2983,23.2508,23.2666,57276.0
2016-03-28 11:20:00,29.4,29.4,29.36,29.38,43132.0,23.2745,23.2745,23.2429,23.2587,43132.0
2016-03-28 11:30:00,29.38,29.38,29.34,29.38,72196.0,23.2587,23.2587,23.227,23.2587,72196.0
2016-03-28 11:40:00,29.39,29.45,29.38,29.45,64716.0,23.2666,23.3141,23.2587,23.3141,64716.0
2016-03-28 11:50:00,29.46,29.47,29.43,29.45,56992.0,23.322,23.33,23.2983,23.3141,56992.0
2016-03-28 12:00:00,29.45,29.45,29.41,29.41,74812.0,23.3141,23.3141,23.2825,23.2825,74812.0
2016-03-28 12:10:00,29.42,29.42,29.38,29.39,44964.0,23.2904,23.2904,23.2587,23.2666,44964.0
2016-03-28 12:20:00,29.39,29.41,29.35,29.35,35328.0,23.2666,23.2825,23.235,23.235,35328.0
2016-03-28 12:30:00,29.36,29.4,29.35,29.4,47740.0,23.2429,23.2745,23.235,23.2745,47740.0
2016-03-28 12:40:00,29.4,29.42,29.38,29.4,34480.0,23.2745,23.2904,23.2587,23.2745,34480.0
2016-03-28 12:50:00,29.41,29.44,29.39,29.4,27380.0,23.2825,23.3062,23.2666,23.2745,27380.0
2016-03-28 13:00:00,29.4,29.42,29.36,29.39,36824.0,23.2745,23.2904,23.2429,23.2666,36824.0
2016-03-28 13:10:00,29.39,29.41,29.38,29.39,51372.0,23.2666,23.2825,23.2587,23.2666,51372.0
2016-03-28 13:20:00,29.39,29.39,29.35,29.35,35688.0,23.2666,23.2666,23.235,23.235,35688.0
2016-03-28 13:30:00,29.36,29.37,29.34,29.37,44804.0,23.2429,23.2508,23.227,23.2508,44804.0
2016-03-28 13:40:00,29.38,29.38,29.35,29.36,54208.0,23.2587,23.2587,23.235,23.2429,54208.0
2016-03-28 13:50:00,29.36,29.37,29.35,29.36,57104.0,23.2429,23.2508,23.235,23.2429,57104.0
2016-03-28 14:00:00,29.37,29.42,29.37,29.41,63148.0,23.2508,23.2904,23.2508,23.2825,63148.0
2016-03-28 14:10:00,29.43,29.46,29.42,29.45,76464.0,23.2983,23.322,23.2904,23.3141,76464.0
2016-03-28 14:20:00,29.46,29.46,29.41,29.42,50800.0,23.322,23.322,23.2825,23.2904,50800.0
2016-03-28 14:30:00,29.43,29.44,29.41,29.42,63516.0,23.2983,23.3062,23.2825,23.2904,63516.0
2016-03-28 14:40:00,29.42,29.42,29.38,29.38,53940.0,23.2904,23.2904,23.2587,23.2587,53940.0
2016-03-28 14:50:00,29.38,29.39,29.37,29.38,66044.0,23.2587,23.2666,23.2508,23.2587,66044.0
2016-03-28 15:00:00,29.38,29.43,29.38,29.43,91012.0,23.2587,23.2983,23.2587,23.2983,91012.0
2016-03-28 15:10:00,29.43,29.47,29.42,29.44,78692.0,23.2983,23.33,23.2904,23.3062,78692.0
2016-03-28 15:20:00,29.44,29.45,29.42,29.43,89540.0,23.3062,23.3141,23.2904,23.2983,89540.0
2016-03-28 15:30:00,29.43,29.44,29.41,29.42,139332.0,23.2983,23.3062,23.2825,23.2904,139332.0
2016-03-28 15:40:00,29.42,29.43,29.38,29.4,169548.0,23.2904,23.2983,23.2587,23.2745,169548.0
2016-03-28 15:50:00,29.4,29.43,29.39,29.4,488520.0,23.2745,23.2983,23.2666,23.2745,488520.0
2016-03-29 09:30:00,29.49,29.54,29.32,29.44,164836.0,23.3458,23.3854,23.2112,23.3062,164836.0
2016-03-29 09:40:00,29.44,29.5,29.41,29.43,88092.0,23.3062,23.3537,23.2825,23.2983,88092.0
2016-03-29 09:50:00,29.43,29.44,29.37,29.39,100416.0,23.2983,23.3062,23.2508,23.2666,100416.0
2016-03-29 10:00:00,29.39,29.47,29.39,29.43,105584.0,23.2666,23.33,23.2666,23.2983,105584.0
2016-03-29 10:10:00,29.42,29.45,29.36,29.38,113036.0,23.2904,23.3141,23.2429,23.2587,113036.0
2016-03-29 10:20:00,29.37,29.38,29.31,29.31,95656.0,23.2508,23.2587,23.2033,23.2033,95656.0
2016-03-29 10:30:00,29.31,29.36,29.31,29.34,78432.0,23.2033,23.2429,23.2033,23.227,78432.0
2016-03-29 10:40:00,29.32,29.36,29.3,29.36,45472.0,23.2112,23.2429,23.1954,23.2429,45472.0
2016-03-29 10:50:00,29.35,29.38,29.31,29.37,54488.0,23.235,23.2587,23.2033,23.2508,54488.0
2016-03-29 11:00:00,29.37,29.39,29.33,29.35,103752.0,23.2508,23.2666,23.2191,23.235,103752.0
2016-03-29 11:10:00,29.34,29.38,29.32,29.36,31676.0,23.227,23.2587,23.2112,23.2429,31676.0
2016-03-29 11:20:00,29.37,29.39,29.34,29.36,93068.0,23.2508,23.2666,23.227,23.2429,93068.0
2016-03-29 11:30:00,29.35,29.35,29.32,29.32,55608.0,23.235,23.235,23.2112,23.2112,55608.0
2016-03-29 11:40:00,29.33,29.36,29.32,29.34,43872.0,23.2191,23.2429,23.2112,23.227,43872.0
2016-03-29 11:50:00,29.33,29.37,29.3,29.34,67504.0,23.2191,23.2508,23.1954,23.227,67504.0
2016-03-29 12:00:00,29.35,29.35,29.33,29.33,150860.0,23.235,23.235,23.2191,23.2191,150860.0
2016-03-29 12:10:00,29.34,29.39,29.34,29.38,195348.0,23.227,23.2666,23.227,23.2587,195348.0
2016-03-29 12:20:00,29.37,29.54,29.37,29.52,53880.0,23.2508,23.3854,23.2508,23.3695,53880.0
2016-03-29 12:30:00,29.52,29.55,29.5,29.53,149380.0,23.3695,23.3933,23.3537,23.3775,149380.0
2016-03-29 12:40:00,29.55,29.6,29.54,29.58,35804.0,23.3933,23.4329,23.3854,23.417,35804.0
2016-03-29 12:50:00,29.57,29.61,29.55,29.6,49280.0,23.4091,23.4408,23.3933,23.4329,49280.0
2016-03-29 13:00:00,29.61,29.62,29.56,29.56,119108.0,23.4408,23.4487,23.4012,23.4012,119108.0
2016-03-29 13:10:00,29.57,29.62,29.56,29.61,46040.0,23.4091,23.4487,23.4012,23.4408,46040.0
2016-03-29 13:20:00,29.62,29.64,29.61,29.64,46876.0,23.4487,23.4645,23.4408,23.4645,46876.0
2016-03-29 13:30:00,29.63,29.63,29.59,29.59,69436.0,23.4566,23.4566,23.425,23.425,69436.0
2016-03-29 13:40:00,29.59,29.63,29.58,29.61,43804.0,23.425,23.4566,23.417,23.4408,43804.0
2016-03-29 13:50:00,29.62,29.67,29.61,29.66,55864.0,23.4487,23.4883,23.4408,23.4804,55864.0
2016-03-29 14:00:00,29.64,29.66,29.62,29.63,41144.0,23.4645,23.4804,23.4487,23.4566,41144.0
2016-03-29 14:10:00,29.63,29.66,29.62,29.63,52196.0,23.4566,23.4804,23.4487,23.4566,52196.0
2016-03-29 14:20:00,29.64,29.66,29.63,29.66,61040.0,23.4645,23.4804,23.4566,23.4804,61040.0
2016-03-29 14:30:00,29.66,29.68,29.63,29.64,106800.0,23.4804,23.4962,23.4566,23.4645,106800.0
2016-03-29 14:40:00,29.65,29.68,29.63,29.67,72792.0,23.4725,23.4962,23.4566,23.4883,72792.0
2016-03-29 14:50:00,29.67,29.69,29.64,29.68,72576.0,23.4883,23.5041,23.4645,23.4962,72576.0
2016-03-29 15:00:00,29.68,29.71,29.67,29.7,65488.0,23.4962,23.52,23.4883,23.512,65488.0
2016-03-29 15:10:00,29.71,29.75,29.7,29.74,107280.0,23.52,23.5516,23.512,23.5437,107280.0
2016-03-29 15:20:00,29.75,29.78,29.73,29.74,115824.0,23.5516,23.5754,23.5358,23.5437,115824.0
2016-03-29 15:30:00,29.74,29.75,29.72,29.75,215224.0,23.5437,23.5516,23.5279,23.5516,215224.0
2016-03-29 15:40:00,29.75,29.76,29.73,29.73,187556.0,23.5516,23.5595,23.5358,23.5358,187556.0
2016-03-29 15:50:00,29.74,29.76,29.73,29.75,435216.0,23.5437,23.5595,23.5358,23.5516,435216.0
2016-03-30 09:30:00,29.79,29.84,29.6,29.69,145572.0,23.5833,23.6229,23.4329,23.5041,145572.0
2016-03-30 09:40:00,29.68,29.72,29.58,29.59,178212.0,23.4962,23.5279,23.417,23.425,178212.0
2016-03-30 09:50:00,29.61,29.68,29.61,29.66,57448.0,23.4408,23.4962,23.4408,23.4804,57448.0
2016-03-30 10:00:00,29.67,29.67,29.53,29.58,105308.0,23.4883,23.4883,23.3775,23.417,105308.0
2016-03-30 10:10:00,29.58,29.64,29.56,29.63,129256.0,23.417,23.4645,23.4012,23.4566,129256.0
2016-03-30 10:20:00,29.63,29.66,29.62,29.66,120128.0,23.4566,23.4804,23.4487,23.4804,120128.0
2016-03-30 10:30:00,29.66,29.68,29.64,29.66,72248.0,23.4804,23.4962,23.4645,23.4804,72248.0
2016-03-30 10:40:00,29.66,29.67,29.64,29.67,108084.0,23.4804,23.4883,23.4645,23.4883,108084.0
2016-03-30 10:50:00,29.67,29.67,29.64,29.66,93320.0,23.4883,23.4883,23.4645,23.4804,93320.0
2016-03-30 11:00:00,29.66,29.7,29.66,29.69,75328.0,23.4804,23.512,23.4804,23.5041,75328.0
2016-03-30 11:10:00,29.68,29.7,29.67,29.69,49104.0,23.4962,23.512,23.4883,23.5041,49104.0
2016-03-30 11:20:00,29.7,29.73,29.66,29.68,98220.0,23.512,23.5358,23.4804,23.4962,98220.0
2016-03-30 11:30:00,29.67,29.68,29.62,29.66,57124.0,23.4883,23.4962,23.4487,23.4804,57124.0
2016-03-30 11:40:00,29.67,29.69,29.63,29.64,45704.0,23.4883,23.5041,23.4566,23.4645,45704.0
2016-03-30 11:50:00,29.63,29.68,29.61,29.63,35608.0,23.4566,23.4962,23.4408,23.4566,35608.0
2016-03-30 12:00:00,29.64,29.67,29.63,29.63,71676.0,23.4645,23.4883,23.4566,23.4566,71676.0
2016-03-30 12:10:00,29.63,29.64,29.59,29.63,48728.0,23.4566,23.4645,23.425,23.4566,48728.0
2016-03-30 12:20:00,29.63,29.68,29.63,29.67,85328.0,23.4566,23.4962,23.4566,23.4883,85328.0
2016-03-30 12:30:00,29.67,29.71,29.66,29.69,59988.0,23.4883,23.52,23.4804,23.5041,59988.0
2016-03-30 12:40:00,29.69,29.71,29.66,29.67,47508.0,23.5041,23.52,23.4804,23.4883,47508.0
2016-03-30 12:50:00,29.67,29.69,29.66,29.68,50772.0,23.4883,23.5041,23.4804,23.4962,50772.0
2016-03-30 13:00:00,29.68,29.71,29.67,29.7,51272.0,23.4962,23.52,23.4883,23.512,51272.0
2016-03-30 13:10:00,29.7,29.7,29.67,29.69,39044.0,23.512,23.512,23.4883,23.5041,39044.0
2016-03-30 13:20:00,29.69,29.69,29.66,29.66,38404.0,23.5041,23.5041,23.4804,23.4804,38404.0
2016-03-30 13:30:00,29.66,29.68,29.65,29.66,51072.0,23.4804,23.4962,23.4725,23.4804,51072.0
2016-03-30 13:40:00,29.66,29.66,29.63,29.64,57696.0,23.4804,23.4804,23.4566,23.4645,57696.0
2016-03-30 13:50:00,29.64,29.67,29.64,29.64,176168.0,23.4645,23.4883,23.4645,23.4645,176168.0
2016-03-30 14:00:00,29.64,29.68,29.64,29.67,156292.0,23.4645,23.4962,23.4645,23.4883,156292.0
2016-03-30 14:10:00,29.66,29.69,29.64,29.64,149088.0,23.4804,23.5041,23.4645,23.4645,149088.0
2016-03-30 14:20:00,29.65,29.69,29.63,29.67,70712.0,23.4725,23.5041,23.4566,23.4883,70712.0
2016-03-30 14:30:00,29.67,29.7,29.66,29.66,69780.0,23.4883,23.512,23.4804,23.4804,69780.0
2016-03-30 14:40:00,29.66,29.68,29.66,29.68,137676.0,23.4804,23.4962,23.4804,23.4962,137676.0
2016-03-30 14:50:00,29.68,29.69,29.66,29.67,69524.0,23.4962,23.5041,23.4804,23.4883,69524.0
2016-03-30 15:00:00,29.67,29.67,29.65,29.65,76832.0,23.4883,23.4883,23.4725,23.4725,76832.0
2016-03-30 15:10:00,29.65,29.66,29.62,29.62,91208.0,23.4725,23.4804,23.4487,23.4487,91208.0
2016-03-30 15:20:00,29.61,29.64,29.61,29.64,100808.0,23.4408,23.4645,23.4408,23.4645,100808.0
2016-03-30 15:30:00,29.64,29.64,29.62,29.64,100764.0,23.4645,23.4645,23.4487,23.4645,100764.0
2016-03-30 15:40:00,29.63,29.64,29.61,29.63,191136.0,23.4566,23.4645,23.4408,23.4566,191136.0
2016-03-30 15:50:00,29.63,29.64,29.61,29.62,401792.0,23.4566,23.4645,23.4408,23.4487,401792.0
2016-03-31 09:30:00,29.56,29.7,29.46,29.54,235576.0,23.4012,23.512,23.322,23.3854,235576.0
2016-03-31 09:40:00,29.57,29.57,29.48,29.48,54756.0,23.4091,23.4091,23.3379,23.3379,54756.0
2016-03-31 09:50:00,29.48,29.53,29.47,29.51,94180.0,23.3379,23.3775,23.33,23.3616,94180.0
2016-03-31 10:00:00,29.52,29.53,29.48,29.48,126264.0,23.3695,23.3775,23.3379,23.3379,126264.0
2016-03-31 10:10:00,29.49,29.52,29.46,29.52,102228.0,23.3458,23.3695,23.322,23.3695,102228.0
2016-03-31 10:20:00,29.52,29.52,29.49,29.52,128936.0,23.3695,23.3695,23.3458,23.3695,128936.0
2016-03-31 10:30:00,29.52,29.54,29.5,29.5,156412.0,23.3695,23.3854,23.3537,23.3537,156412.0
2016-03-31 10:40:00,29.5,29.53,29.5,29.53,154072.0,23.3537,23.3775,23.3537,23.3775,154072.0
2016-03-31 10:50:00,29.53,29.54,29.5,29.53,107664.0,23.3775,23.3854,23.3537,23.3775,107664.0
2016-03-31 11:00:00,29.53,29.53,29.52,29.53,123788.0,23.3775,23.3775,23.3695,23.3775,123788.0
2016-03-31 11:10:00,29.53,29.53,29.51,29.51,93844.0,23.3775,23.3775,23.3616,23.3616,93844.0
2016-03-31 11:20:00,29.51,29.54,29.5,29.52,87312.0,23.3616,23.3854,23.3537,23.3695,87312.0
2016-03-31 11:30:00,29.52,29.53,29.51,29.53,55224.0,23.3695,23.3775,23.3616,23.3775,55224.0
2016-03-31 11:40:00,29.53,29.53,29.52,29.53,70328.0,23.3775,23.3775,23.3695,23.3775,70328.0
2016-03-31 11:50:00,29.53,29.53,29.46,29.47,80696.0,23.3775,23.3775,23.322,23.33,80696.0
2016-03-31 12:00:00,29.48,29.53,29.47,29.5,102688.0,23.3379,23.3775,23.33,23.3537,102688.0
2016-03-31 12:10:00,29.5,29.53,29.5,29.52,91404.0,23.3537,23.3775,23.3537,23.3695,91404.0
2016-03-31 12:20:00,29.53,29.53,29.5,29.52,71984.0,23.3775,23.3775,23.3537,23.3695,71984.0
2016-03-31 12:30:00,29.53,29.54,29.5,29.51,37492.0,23.3775,23.3854,23.3537,23.3616,37492.0
2016-03-31 12:40:00,29.5,29.55,29.5,29.54,34412.0,23.3537,23.3933,23.3537,23.3854,34412.0
2016-03-31 12:50:00,29.54,29.54,29.5,29.54,41996.0,23.3854,23.3854,23.3537,23.3854,41996.0
2016-03-31 13:00:00,29.54,29.54,29.52,29.53,60532.0,23.3854,23.3854,23.3695,23.3775,60532.0
2016-03-31 13:10:00,29.53,29.54,29.52,29.52,56572.0,23.3775,23.3854,23.3695,23.3695,56572.0
2016-03-31 13:20:00,29.52,29.54,29.52,29.53,42620.0,23.3695,23.3854,23.3695,23.3775,42620.0
2016-03-31 13:30:00,29.53,29.58,29.53,29.57,93840.0,23.3775,23.417,23.3775,23.4091,93840.0
2016-03-31 13:40:00,29.57,29.57,29.51,29.54,68444.0,23.4091,23.4091,23.3616,23.3854,68444.0
2016-03-31 13:50:00,29.54,29.57,29.52,29.55,50396.0,23.3854,23.4091,23.3695,23.3933,50396.0
2016-03-31 14:00:00,29.55,29.55,29.53,29.54,102220.0,23.3933,23.3933,23.3775,23.3854,102220.0
2016-03-31 14:10:00,29.54,29.56,29.54,29.54,129524.0,23.3854,23.4012,23.3854,23.3854,129524.0
2016-03-31 14:20:00,29.54,29.56,29.54,29.55,89492.0,23.3854,23.4012,23.3854,23.3933,89492.0
2016-03-31 14:30:00,29.56,29.57,29.55,29.56,109676.0,23.4012,23.4091,23.3933,23.4012,109676.0
2016-03-31 14:40:00,29.56,29.57,29.55,29.56,75272.0,23.4012,23.4091,23.3933,23.4012,75272.0
2016-03-31 14:50:00,29.56,29.57,29.54,29.56,60368.0,23.4012,23.4091,23.3854,23.4012,60368.0
2016-03-31 15:00:00,29.56,29.57,29.55,29.57,206264.0,23.4012,23.4091,23.3933,23.4091,206264.0
2016-03-31 15:10:00,29.57,29.58,29.55,29.56,137724.0,23.4091,23.417,23.3933,23.4012,137724.0
2016-03-31 15:20:00,29.57,29.58,29.56,29.57,287900.0,23.4091,23.417,23.4012,23.4091,287900.0
2016-03-31 15:30:00,29.57,29.57,29.55,29.56,243152.0,23.4091,23.4091,23.3933,23.4012,243152.0
2016-03-31 15:40:00,29.56,29.6,29.55,29.59,360324.0,23.4012,23.4329,23.3933,23.425,360324.0
2016-03-31 15:50:00,29.59,29.6,29.57,29.58,719508.0,23.425,23.4329,23.4091,23.417,719508.0
2016-04-01 09:30:00,29.52,29.68,29.52,29.57,254420.0,23.3695,23.4962,23.3695,23.4091,254420.0
2016-04-01 09:40:00,29.58,29.62,29.49,29.49,78816.0,23.417,23.4487,23.3458,23.3458,78816.0
2016-04-01 09:50:00,29.48,29.58,29.47,29.54,81244.0,23.3379,23.417,23.33,23.3854,81244.0
2016-04-01 10:00:00,29.53,29.56,29.43,29.45,164716.0,23.3775,23.4012,23.2983,23.3141,164716.0
2016-04-01 10:10:00,29.44,29.48,29.38,29.45,173832.0,23.3062,23.3379,23.2587,23.3141,173832.0
2016-04-01 10:20:00,29.44,29.49,29.42,29.42,106576.0,23.3062,23.3458,23.2904,23.2904,106576.0
2016-04-01 10:30:00,29.43,29.52,29.4,29.49,113768.0,23.2983,23.3695,23.2745,23.3458,113768.0
2016-04-01 10:40:00,29.49,29.51,29.42,29.42,143900.0,23.3458,23.3616,23.2904,23.2904,143900.0
2016-04-01 10:50:00,29.43,29.51,29.41,29.5,94840.0,23.2983,23.3616,23.2825,23.3537,94840.0
2016-04-01 11:00:00,29.51,29.52,29.42,29.43,105516.0,23.3616,23.3695,23.2904,23.2983,105516.0
2016-04-01 11:10:00,29.43,29.48,29.43,29.47,82128.0,23.2983,23.3379,23.2983,23.33,82128.0
2016-04-01 11:20:00,29.46,29.48,29.41,29.41,85196.0,23.322,23.3379,23.2825,23.2825,85196.0
2016-04-01 11:30:00,29.41,29.44,29.4,29.43,114448.0,23.2825,23.3062,23.2745,23.2983,114448.0
2016-04-01 11:40:00,29.43,29.43,29.4,29.42,61244.0,23.2983,23.2983,23.2745,23.2904,61244.0
2016-04-01 11:50:00,29.43,29.45,29.41,29.41,59808.0,23.2983,23.3141,23.2825,23.2825,59808.0
2016-04-01 12:00:00,29.41,29.42,29.39,29.42,56676.0,23.2825,23.2904,23.2666,23.2904,56676.0
2016-04-01 12:10:00,29.42,29.44,29.39,29.41,88316.0,23.2904,23.3062,23.2666,23.2825,88316.0
2016-04-01 12:20:00,29.41,29.41,29.39,29.41,69472.0,23.2825,23.2825,23.2666,23.2825,69472.0
2016-04-01 12:30:00,29.41,29.41,29.37,29.4,83300.0,23.2825,23.2825,23.2508,23.2745,83300.0
2016-04-01 12:40:00,29.4,29.42,29.39,29.39,102784.0,23.2745,23.2904,23.2666,23.2666,102784.0
2016-04-01 12:50:00,29.39,29.42,29.36,29.4,137404.0,23.2666,23.2904,23.2429,23.2745,137404.0
2016-04-01 13:00:00,29.39,29.4,29.36,29.39,71072.0,23.2666,23.2745,23.2429,23.2666,71072.0
2016-04-01 13:10:00,29.39,29.44,29.39,29.43,82776.0,23.2666,23.3062,23.2666,23.2983,82776.0
2016-04-01 13:20:00,29.43,29.43,29.4,29.41,174340.0,23.2983,23.2983,23.2745,23.2825,174340.0
2016-04-01 13:30:00,29.4,29.46,29.4,29.45,190224.0,23.2745,23.322,23.2745,23.3141,190224.0
2016-04-01 13:40:00,29.46,29.47,29.43,29.47,144644.0,23.322,23.33,23.2983,23.33,144644.0
2016-04-01 13:50:00,29.47,29.47,29.45,29.45,119504.0,23.33,23.33,23.3141,23.3141,119504.0
2016-04-01 14:00:00,29.46,29.48,29.45,29.47,124276.0,23.322,23.3379,23.3141,23.33,124276.0
2016-04-01 14:10:00,29.48,29.5,29.45,29.5,182340.0,23.3379,23.3537,23.3141,23.3537,182340.0
2016-04-01 14:20:00,29.49,29.53,29.49,29.53,121948.0,23.3458,23.3775,23.3458,23.3775,121948.0
2016-04-01 14:30:00,29.53,29.56,29.52,29.54,243884.0,23.3775,23.4012,23.3695,23.3854,243884.0
2016-04-01 14:40:00,29.54,29.6,29.52,29.6,123260.0,23.3854,23.4329,23.3695,23.4329,123260.0
2016-04-01 14:50:00,29.6,29.6,29.58,29.58,91924.0,23.4329,23.4329,23.417,23.417,91924.0
2016-04-01 15:00:00,29.59,29.63,29.58,29.62,141540.0,23.425,23.4566,23.417,23.4487,141540.0
2016-04-01 15:10:00,29.62,29.64,29.62,29.63,99892.0,23.4487,23.4645,23.4487,23.4566,99892.0
2016-04-01 15:20:00,29.63,29.65,29.62,29.64,144512.0,23.4566,23.4725,23.4487,23.4645,144512.0
2016-04-01 15:30:00,29.64,29.68,29.63,29.68,445844.0,23.4645,23.4962,23.4566,23.4962,445844.0
2016-04-01 15:40:00,29.68,29.75,29.65,29.75,389068.0,23.4962,23.5516,23.4725,23.5516,389068.0
2016-04-01 15:50:00,29.75,29.75,29.68,29.69,530136.0,23.5516,23.5516,23.4962,23.5041,530136.0
2016-04-04 09:30:00,29.76,29.79,29.63,29.76,178212.0,23.5595,23.5833,23.4566,23.5595,178212.0
2016-04-04 09:40:00,29.73,29.8,29.6,29.66,75556.0,23.5358,23.5912,23.4329,23.4804,75556.0
2016-04-04 09:50:00,29.66,29.7,29.6,29.61,82228.0,23.4804,23.512,23.4329,23.4408,82228.0
2016-04-04 10:00:00,29.64,29.64,29.53,29.58,85060.0,23.4645,23.4645,23.3775,23.417,85060.0
2016-04-04 10:10:00,29.58,29.63,29.54,29.6,113568.0,23.417,23.4566,23.3854,23.4329,113568.0
2016-04-04 10:20:00,29.59,29.6,29.49,29.54,66392.0,23.425,23.4329,23.3458,23.3854,66392.0
2016-04-04 10:30:00,29.55,29.58,29.49,29.58,89080.0,23.3933,23.417,23.3458,23.417,89080.0
2016-04-04 10:40:00,29.58,29.61,29.55,29.6,162728.0,23.417,23.4408,23.3933,23.4329,162728.0
2016-04-04 10:50:00,29.61,29.64,29.6,29.61,51424.0,23.4408,23.4645,23.4329,23.4408,51424.0
2016-04-04 11:00:00,29.61,29.63,29.58,29.58,86748.0,23.4408,23.4566,23.417,23.417,86748.0
2016-04-04 11:10:00,29.59,29.65,29.58,29.58,75212.0,23.425,23.4725,23.417,23.417,75212.0
2016-04-04 11:20:00,29.58,29.62,29.57,29.61,47136.0,23.417,23.4487,23.4091,23.4408,47136.0
2016-04-04 11:30:00,29.6,29.61,29.57,29.58,44568.0,23.4329,23.4408,23.4091,23.417,44568.0
2016-04-04 11:40:00,29.58,29.59,29.54,29.54,55468.0,23.417,23.425,23.3854,23.3854,55468.0
2016-04-04 11:50:00,29.54,29.56,29.52,29.55,152788.0,23.3854,23.4012,23.3695,23.3933,152788.0
2016-04-04 12:00:00,29.55,29.6,29.55,29.58,40852.0,23.3933,23.4329,23.3933,23.417,40852.0
2016-04-04 12:10:00,29.57,29.61,29.56,29.6,62776.0,23.4091,23.4408,23.4012,23.4329,62776.0
2016-04-04 12:20:00,29.61,29.64,29.6,29.64,94940.0,23.4408,23.4645,23.4329,23.4645,94940.0
2016-04-04 12:30:00,29.65,29.66,29.62,29.64,54212.0,23.4725,23.4804,23.4487,23.4645,54212.0
2016-04-04 12:40:00,29.65,29.66,29.6,29.64,87608.0,23.4725,23.4804,23.4329,23.4645,87608.0
2016-04-04 12:50:00,29.64,29.64,29.6,29.6,40660.0,23.4645,23.4645,23.4329,23.4329,40660.0
2016-04-04 13:00:00,29.6,29.61,29.57,29.57,43788.0,23.4329,23.4408,23.4091,23.4091,43788.0
2016-04-04 13:10:00,29.56,29.58,29.55,29.56,51564.0,23.4012,23.417,23.3933,23.4012,51564.0
2016-04-04 13:20:00,29.56,29.59,29.55,29.59,63160.0,23.4012,23.425,23.3933,23.425,63160.0
2016-04-04 13:30:00,29.59,29.61,29.58,29.6,55976.0,23.425,23.4408,23.417,23.4329,55976.0
2016-04-04 13:40:00,29.6,29.6,29.56,29.56,49460.0,23.4329,23.4329,23.4012,23.4012,49460.0
2016-04-04 13:50:00,29.56,29.61,29.56,29.58,49712.0,23.4012,23.4408,23.4012,23.417,49712.0
2016-04-04 14:00:00,29.58,29.61,29.55,29.55,50464.0,23.417,23.4408,23.3933,23.3933,50464.0
2016-04-04 14:10:00,29.56,29.6,29.56,29.58,55888.0,23.4012,23.4329,23.4012,23.417,55888.0
2016-04-04 14:20:00,29.57,29.6,29.57,29.58,32360.0,23.4091,23.4329,23.4091,23.417,32360.0
2016-04-04 14:30:00,29.57,29.61,29.57,29.6,42860.0,23.4091,23.4408,23.4091,23.4329,42860.0
2016-04-04 14:40:00,29.6,29.61,29.58,29.59,94592.0,23.4329,23.4408,23.417,23.425,94592.0
2016-04-04 14:50:00,29.59,29.59,29.56,29.56,71024.0,23.425,23.425,23.4012,23.4012,71024.0
2016-04-04 15:00:00,29.57,29.6,29.56,29.59,101636.0,23.4091,23.4329,23.4012,23.425,101636.0
2016-04-04 15:10:00,29.58,29.61,29.57,29.59,88068.0,23.417,23.4408,23.4091,23.425,88068.0
2016-04-04 15:20:00,29.59,29.6,29.57,29.6,100720.0,23.425,23.4329,23.4091,23.4329,100720.0
2016-04-04 15:30:00,29.6,29.65,29.6,29.61,141176.0,23.4329,23.4725,23.4329,23.4408,141176.0
2016-04-04 15:40:00,29.61,29.63,29.6,29.62,156560.0,23.4408,23.4566,23.4329,23.4487,156560.0
2016-04-04 15:50:00,29.62,29.68,29.62,29.68,276792.0,23.4487,23.4962,23.4487,23.4962,276792.0
2016-04-05 09:30:00,29.58,29.73,29.42,29.49,349072.0,23.417,23.5358,23.2904,23.3458,349072.0
2016-04-05 09:40:00,29.47,29.47,29.29,29.29,252364.0,23.33,23.33,23.1875,23.1875,252364.0
2016-04-05 09:50:00,29.27,29.33,29.17,29.21,197272.0,23.1716,23.2191,23.0925,23.1241,197272.0
2016-04-05 10:00:00,29.22,29.35,29.21,29.29,192092.0,23.132,23.235,23.1241,23.1875,192092.0
2016-04-05 10:10:00,29.31,29.34,29.25,29.25,201556.0,23.2033,23.227,23.1558,23.1558,201556.0
2016-04-05 10:20:00,29.25,29.29,29.2,29.23,107732.0,23.1558,23.1875,23.1162,23.14,107732.0
2016-04-05 10:30:00,29.22,29.22,29.13,29.14,115248.0,23.132,23.132,23.0608,23.0687,115248.0
2016-04-05 10:40:00,29.15,29.18,29.11,29.15,110336.0,23.0766,23.1004,23.045,23.0766,110336.0
2016-04-05 10:50:00,29.14,29.15,29.08,29.1,88416.0,23.0687,23.0766,23.0212,23.037,88416.0
2016-04-05 11:00:00,29.1,29.13,29.08,29.12,154816.0,23.037,23.0608,23.0212,23.0529,154816.0
2016-04-05 11:10:00,29.11,29.15,29.09,29.13,144320.0,23.045,23.0766,23.0291,23.0608,144320.0
2016-04-05 11:20:00,29.13,29.15,29.09,29.11,119820.0,23.0608,23.0766,23.0291,23.045,119820.0
2016-04-05 11:30:00,29.12,29.14,29.06,29.08,102068.0,23.0529,23.0687,23.0054,23.0212,102068.0
2016-04-05 11:40:00,29.08,29.14,29.08,29.11,94176.0,23.0212,23.0687,23.0212,23.045,94176.0
2016-04-05 11:50:00,29.11,29.11,29.06,29.07,65948.0,23.045,23.045,23.0054,23.0133,65948.0
2016-04-05 12:00:00,29.06,29.14,29.06,29.12,95684.0,23.0054,23.0687,23.0054,23.0529,95684.0
2016-04-05 12:10:00,29.12,29.13,29.09,29.09,40580.0,23.0529,23.0608,23.0291,23.0291,40580.0
2016-04-05 12:20:00,29.1,29.15,29.09,29.14,132148.0,23.037,23.0766,23.0291,23.0687,132148.0
2016-04-05 12:30:00,29.14,29.17,29.14,29.14,45344.0,23.0687,23.0925,23.0687,23.0687,45344.0
2016-04-05 12:40:00,29.15,29.17,29.13,29.13,72012.0,23.0766,23.0925,23.0608,23.0608,72012.0
2016-04-05 12:50:00,29.13,29.17,29.13,29.14,54344.0,23.0608,23.0925,23.0608,23.0687,54344.0
2016-04-05 13:00:00,29.12,29.14,29.09,29.09,64904.0,23.0529,23.0687,23.0291,23.0291,64904.0
2016-04-05 13:10:00,29.1,29.15,29.08,29.14,67248.0,23.037,23.0766,23.0212,23.0687,67248.0
2016-04-05 13:20:00,29.14,29.17,29.11,29.17,137588.0,23.0687,23.0925,23.045,23.0925,137588.0
2016-04-05 13:30:00,29.16,29.19,29.12,29.19,379836.0,23.0845,23.1083,23.0529,23.1083,379836.0
2016-04-05 13:40:00,29.19,29.2,29.16,29.17,146288.0,23.1083,23.1162,23.0845,23.0925,146288.0
2016-04-05 13:50:00,29.17,29.19,29.15,29.16,120504.0,23.0925,23.1083,23.0766,23.0845,120504.0
2016-04-05 14:00:00,29.16,29.17,29.14,29.17,72880.0,23.0845,23.0925,23.0687,23.0925,72880.0
2016-04-05 14:10:00,29.17,29.18,29.12,29.13,128204.0,23.0925,23.1004,23.0529,23.0608,128204.0
2016-04-05 14:20:00,29.14,29.16,29.12,29.16,89904.0,23.0687,23.0845,23.0529,23.0845,89904.0
2016-04-05 14:30:00,29.15,29.19,29.15,29.18,68756.0,23.0766,23.1083,23.0766,23.1004,68756.0
2016-04-05 14:40:00,29.18,29.23,29.18,29.22,47672.0,23.1004,23.14,23.1004,23.132,47672.0
2016-04-05 14:50:00,29.22,29.23,29.19,29.2,96976.0,23.132,23.14,23.1083,23.1162,96976.0
2016-04-05 15:00:00,29.2,29.21,29.18,29.18,209512.0,23.1162,23.1241,23.1004,23.1004,209512.0
2016-04-05 15:10:00,29.18,29.2,29.18,29.19,88040.0,23.1004,23.1162,23.1004,23.1083,88040.0
2016-04-05 15:20:00,29.19,29.19,29.17,29.17,172684.0,23.1083,23.1083,23.0925,23.0925,172684.0
2016-04-05 15:30:00,29.17,29.18,29.11,29.11,250360.0,23.0925,23.1004,23.045,23.045,250360.0
2016-04-05 15:40:00,29.11,29.12,29.06,29.06,594936.0,23.045,23.0529,23.0054,23.0054,594936.0
2016-04-05 15:50:00,29.06,29.09,29.04,29.09,929308.0,23.0054,23.0291,22.9895,23.0291,929308.0
2016-04-06 09:30:00,29.08,29.18,28.96,29.0,214496.0,23.0212,23.1004,22.9262,22.9579,214496.0
2016-04-06 09:40:00,28.97,29.02,28.93,28.96,45164.0,22.9341,22.9737,22.9025,22.9262,45164.0
2016-04-06 09:50:00,28.96,28.99,28.9,28.97,38764.0,22.9262,22.95,22.8787,22.9341,38764.0
2016-04-06 10:00:00,28.97,29.0,28.91,28.99,94456.0,22.9341,22.9579,22.8866,22.95,94456.0
2016-04-06 10:10:00,28.99,29.02,28.94,28.95,56632.0,22.95,22.9737,22.9104,22.9183,56632.0
2016-04-06 10:20:00,28.97,29.06,28.97,29.05,88164.0,22.9341,23.0054,22.9341,22.9975,88164.0
2016-04-06 10:30:00,29.07,29.09,29.01,29.03,82048.0,23.0133,23.0291,22.9658,22.9816,82048.0
2016-04-06 10:40:00,29.03,29.09,29.01,29.08,151192.0,22.9816,23.0291,22.9658,23.0212,151192.0
2016-04-06 10:50:00,29.08,29.15,29.07,29.14,88372.0,23.0212,23.0766,23.0133,23.0687,88372.0
2016-04-06 11:00:00,29.14,29.15,29.09,29.11,141072.0,23.0687,23.0766,23.0291,23.045,141072.0
2016-04-06 11:10:00,29.1,29.12,29.04,29.08,97008.0,23.037,23.0529,22.9895,23.0212,97008.0
2016-04-06 11:20:00,29.09,29.09,29.01,29.02,67656.0,23.0291,23.0291,22.9658,22.9737,67656.0
2016-04-06 11:30:00,29.02,29.04,28.97,29.0,79312.0,22.9737,22.9895,22.9341,22.9579,79312.0
2016-04-06 11:40:00,29.0,29.02,28.95,28.97,69876.0,22.9579,22.9737,22.9183,22.9341,69876.0
2016-04-06 11:50:00,28.95,28.96,28.92,28.92,73404.0,22.9183,22.9262,22.8945,22.8945,73404.0
2016-04-06 12:00:00,28.93,29.0,28.93,29.0,45412.0,22.9025,22.9579,22.9025,22.9579,45412.0
2016-04-06 12:10:00,28.98,29.03,28.98,29.03,65804.0,22.942,22.9816,22.942,22.9816,65804.0
2016-04-06 12:20:00,29.04,29.06,29.02,29.06,52392.0,22.9895,23.0054,22.9737,23.0054,52392.0
2016-04-06 12:30:00,29.06,29.07,29.01,29.02,90800.0,23.0054,23.0133,22.9658,22.9737,90800.0
2016-04-06 12:40:00,29.02,29.04,28.97,28.97,38228.0,22.9737,22.9895,22.9341,22.9341,38228.0
2016-04-06 12:50:00,28.97,29.03,28.97,29.0,29508.0,22.9341,22.9816,22.9341,22.9579,29508.0
2016-04-06 13:00:00,29.0,29.02,28.99,29.0,40136.0,22.9579,22.9737,22.95,22.9579,40136.0
2016-04-06 13:10:00,29.0,29.02,28.99,29.01,41724.0,22.9579,22.9737,22.95,22.9658,41724.0
2016-04-06 13:20:00,29.02,29.05,29.02,29.04,74540.0,22.9737,22.9975,22.9737,22.9895,74540.0
2016-04-06 13:30:00,29.04,29.08,29.04,29.05,82320.0,22.9895,23.0212,22.9895,22.9975,82320.0
2016-04-06 13:40:00,29.05,29.05,29.01,29.01,52176.0,22.9975,22.9975,22.9658,22.9658,52176.0
2016-04-06 13:50:00,29.01,29.04,29.0,29.01,197016.0,22.9658,22.9895,22.9579,22.9658,197016.0
2016-04-06 14:00:00,29.01,29.02,28.97,28.97,129776.0,22.9658,22.9737,22.9341,22.9341,129776.0
2016-04-06 14:10:00,28.97,29.04,28.95,29.03,163288.0,22.9341,22.9895,22.9183,22.9816,163288.0
2016-04-06 14:20:00,29.04,29.07,29.04,29.04,147612.0,22.9895,23.0133,22.9895,22.9895,147612.0
2016-04-06 14:30:00,29.04,29.04,28.99,29.0,82256.0,22.9895,22.9895,22.95,22.9579,82256.0
2016-04-06 14:40:00,29.0,29.03,29.0,29.02,99524.0,22.9579,22.9816,22.9579,22.9737,99524.0
2016-04-06 14:50:00,29.02,29.05,29.01,29.05,118612.0,22.9737,22.9975,22.9658,22.9975,118612.0
2016-04-06 15:00:00,29.05,29.08,29.03,29.08,141096.0,22.9975,23.0212,22.9816,23.0212,141096.0
2016-04-06 15:10:00,29.08,29.1,29.06,29.1,159240.0,23.0212,23.037,23.0054,23.037,159240.0
2016-04-06 15:20:00,29.1,29.13,29.1,29.13,173624.0,23.037,23.0608,23.037,23.0608,173624.0
2016-04-06 15:30:00,29.13,29.17,29.12,29.13,186492.0,23.0608,23.0925,23.0529,23.0608,186492.0
2016-04-06 15:40:00,29.13,29.17,29.13,29.15,276932.0,23.0608,23.0925,23.0608,23.0766,276932.0
2016-04-06 15:50:00,29.15,29.18,29.14,29.18,644192.0,23.0766,23.1004,23.0687,23.1004,644192.0
2016-04-07 09:30:00,29.09,29.24,29.05,29.2,220488.0,23.0291,23.1479,22.9975,23.1162,220488.0
2016-04-07 09:40:00,29.2,29.26,29.15,29.26,84576.0,23.1162,23.1637,23.0766,23.1637,84576.0
2016-04-07 09:50:00,29.27,29.33,29.21,29.26,87544.0,23.1716,23.2191,23.1241,23.1637,87544.0
2016-04-07 10:00:00,29.25,29.31,29.25,29.31,55592.0,23.1558,23.2033,23.1558,23.2033,55592.0
2016-04-07 10:10:00,29.31,29.32,29.27,29.29,91052.0,23.2033,23.2112,23.1716,23.1875,91052.0
2016-04-07 10:20:00,29.28,29.31,29.25,29.27,57096.0,23.1795,23.2033,23.1558,23.1716,57096.0
2016-04-07 10:30:00,29.27,29.27,29.21,29.22,57160.0,23.1716,23.1716,23.1241,23.132,57160.0
2016-04-07 10:40:00,29.23,29.27,29.21,29.23,57844.0,23.14,23.1716,23.1241,23.14,57844.0
2016-04-07 10:50:00,29.23,29.25,29.21,29.23,77956.0,23.14,23.1558,23.1241,23.14,77956.0
2016-04-07 11:00:00,29.22,29.24,29.21,29.22,93004.0,23.132,23.1479,23.1241,23.132,93004.0
2016-04-07 11:10:00,29.22,29.22,29.18,29.2,121744.0,23.132,23.132,23.1004,23.1162,121744.0
2016-04-07 11:20:00,29.19,29.2,29.16,29.16,42984.0,23.1083,23.1162,23.0845,23.0845,42984.0
2016-04-07 11:30:00,29.16,29.2,29.16,29.18,26568.0,23.0845,23.1162,23.0845,23.1004,26568.0
2016-04-07 11:40:00,29.18,29.19,29.17,29.18,25960.0,23.1004,23.1083,23.0925,23.1004,25960.0
2016-04-07 11:50:00,29.19,29.2,29.17,29.19,28700.0,23.1083,23.1162,23.0925,23.1083,28700.0
2016-04-07 12:00:00,29.18,29.2,29.13,29.13,43952.0,23.1004,23.1162,23.0608,23.0608,43952.0
2016-04-07 12:10:00,29.13,29.15,29.13,29.13,50224.0,23.0608,23.0766,23.0608,23.0608,50224.0
2016-04-07 12:20:00,29.14,29.15,29.08,29.08,28280.0,23.0687,23.0766,23.0212,23.0212,28280.0
2016-04-07 12:30:00,29.08,29.12,29.08,29.11,44144.0,23.0212,23.0529,23.0212,23.045,44144.0
2016-04-07 12:40:00,29.12,29.13,29.08,29.08,26616.0,23.0529,23.0608,23.0212,23.0212,26616.0
2016-04-07 12:50:00,29.08,29.13,29.08,29.11,43628.0,23.0212,23.0608,23.0212,23.045,43628.0
2016-04-07 13:00:00,29.1,29.1,29.08,29.08,35420.0,23.037,23.037,23.0212,23.0212,35420.0
2016-04-07 13:10:00,29.08,29.14,29.08,29.11,55900.0,23.0212,23.0687,23.0212,23.045,55900.0
2016-04-07 13:20:00,29.11,29.11,29.09,29.09,28848.0,23.045,23.045,23.0291,23.0291,28848.0
2016-04-07 13:30:00,29.09,29.12,29.09,29.09,61304.0,23.0291,23.0529,23.0291,23.0291,61304.0
2016-04-07 13:40:00,29.1,29.11,29.08,29.08,164552.0,23.037,23.045,23.0212,23.0212,164552.0
2016-04-07 13:50:00,29.07,29.07,29.04,29.04,88392.0,23.0133,23.0133,22.9895,22.9895,88392.0
2016-04-07 14:00:00,29.05,29.05,29.02,29.02,109080.0,22.9975,22.9975,22.9737,22.9737,109080.0
2016-04-07 14:10:00,29.02,29.04,29.0,29.01,160612.0,22.9737,22.9895,22.9579,22.9658,160612.0
2016-04-07 14:20:00,29.01,29.03,29.0,29.0,181092.0,22.9658,22.9816,22.9579,22.9579,181092.0
2016-04-07 14:30:00,29.01,29.03,29.0,29.03,70204.0,22.9658,22.9816,22.9579,22.9816,70204.0
2016-04-07 14:40:00,29.02,29.03,29.0,29.02,95840.0,22.9737,22.9816,22.9579,22.9737,95840.0
2016-04-07 14:50:00,29.02,29.03,29.01,29.02,78516.0,22.9737,22.9816,22.9658,22.9737,78516.0
2016-04-07 15:00:00,29.02,29.04,29.0,29.01,126100.0,22.9737,22.9895,22.9579,22.9658,126100.0
2016-04-07 15:10:00,29.01,29.03,29.0,29.03,98756.0,22.9658,22.9816,22.9579,22.9816,98756.0
2016-04-07 15:20:00,29.03,29.03,29.02,29.03,111052.0,22.9816,22.9816,22.9737,22.9816,111052.0
2016-04-07 15:30:00,29.03,29.06,29.03,29.03,133108.0,22.9816,23.0054,22.9816,22.9816,133108.0
2016-04-07 15:40:00,29.04,29.07,29.04,29.06,161212.0,22.9895,23.0133,22.9895,23.0054,161212.0
2016-04-07 15:50:00,29.05,29.06,29.03,29.05,406380.0,22.9975,23.0054,22.9816,22.9975,406380.0
2016-04-08 09:30:00,29.0,29.26,29.0,29.22,258104.0,22.9579,23.1637,22.9579,23.132,258104.0
2016-04-08 09:40:00,29.21,29.25,29.19,29.22,72316.0,23.1241,23.1558,23.1083,23.132,72316.0
2016-04-08 09:50:00,29.23,29.25,29.2,29.23,60736.0,23.14,23.1558,23.1162,23.14,60736.0
2016-04-08 10:00:00,29.24,29.27,29.22,29.27,129908.0,23.1479,23.1716,23.132,23.1716,129908.0
2016-04-08 10:10:00,29.26,29.28,29.18,29.21,84300.0,23.1637,23.1795,23.1004,23.1241,84300.0
2016-04-08 10:20:00,29.22,29.22,29.16,29.17,71176.0,23.132,23.132,23.0845,23.0925,71176.0
2016-04-08 10:30:00,29.17,29.2,29.16,29.17,61272.0,23.0925,23.1162,23.0845,23.0925,61272.0
2016-04-08 10:40:00,29.17,29.22,29.17,29.21,84220.0,23.0925,23.132,23.0925,23.1241,84220.0
2016-04-08 10:50:00,29.2,29.21,29.14,29.16,51096.0,23.1162,23.1241,23.0687,23.0845,51096.0
2016-04-08 11:00:00,29.17,29.19,29.14,29.18,56196.0,23.0925,23.1083,23.0687,23.1004,56196.0
2016-04-08 11:10:00,29.18,29.21,29.16,29.18,32384.0,23.1004,23.1241,23.0845,23.1004,32384.0
2016-04-08 11:20:00,29.18,29.24,29.17,29.22,97684.0,23.1004,23.1479,23.0925,23.132,97684.0
2016-04-08 11:30:00,29.23,29.25,29.16,29.16,23244.0,23.14,23.1558,23.0845,23.0845,23244.0
2016-04-08 11:40:00,29.17,29.22,29.17,29.22,57772.0,23.0925,23.132,23.0925,23.132,57772.0
2016-04-08 11:50:00,29.22,29.25,29.2,29.22,48188.0,23.132,23.1558,23.1162,23.132,48188.0
2016-04-08 12:00:00,29.23,29.27,29.22,29.26,115140.0,23.14,23.1716,23.132,23.1637,115140.0
2016-04-08 12:10:00,29.26,29.31,29.26,29.29,47432.0,23.1637,23.2033,23.1637,23.1875,47432.0
2016-04-08 12:20:00,29.29,29.31,29.29,29.3,91212.0,23.1875,23.2033,23.1875,23.1954,91212.0
2016-04-08 12:30:00,29.3,29.34,29.3,29.33,47328.0,23.1954,23.227,23.1954,23.2191,47328.0
2016-04-08 12:40:00,29.32,29.32,29.29,29.31,19428.0,23.2112,23.2112,23.1875,23.2033,19428.0
2016-04-08 12:50:00,29.32,29.32,29.29,29.3,34424.0,23.2112,23.2112,23.1875,23.1954,34424.0
2016-04-08 13:00:00,29.3,29.3,29.27,29.27,16948.0,23.1954,23.1954,23.1716,23.1716,16948.0
2016-04-08 13:10:00,29.27,29.32,29.27,29.29,59472.0,23.1716,23.2112,23.1716,23.1875,59472.0
2016-04-08 13:20:00,29.29,29.32,29.29,29.3,52764.0,23.1875,23.2112,23.1875,23.1954,52764.0
2016-04-08 13:30:00,29.3,29.36,29.29,29.31,78372.0,23.1954,23.2429,23.1875,23.2033,78372.0
2016-04-08 13:40:00,29.3,29.33,29.29,29.33,34828.0,23.1954,23.2191,23.1875,23.2191,34828.0
2016-04-08 13:50:00,29.32,29.34,29.31,29.32,61364.0,23.2112,23.227,23.2033,23.2112,61364.0
2016-04-08 14:00:00,29.33,29.33,29.28,29.29,58772.0,23.2191,23.2191,23.1795,23.1875,58772.0
2016-04-08 14:10:00,29.3,29.3,29.26,29.27,49960.0,23.1954,23.1954,23.1637,23.1716,49960.0
2016-04-08 14:20:00,29.28,29.29,29.27,29.28,42688.0,23.1795,23.1875,23.1716,23.1795,42688.0
2016-04-08 14:30:00,29.28,29.28,29.25,29.25,43684.0,23.1795,23.1795,23.1558,23.1558,43684.0
2016-04-08 14:40:00,29.25,29.27,29.22,29.22,44168.0,23.1558,23.1716,23.132,23.132,44168.0
2016-04-08 14:50:00,29.23,29.23,29.17,29.18,42640.0,23.14,23.14,23.0925,23.1004,42640.0
2016-04-08 15:00:00,29.19,29.2,29.16,29.17,61500.0,23.1083,23.1162,23.0845,23.0925,61500.0
2016-04-08 15:10:00,29.16,29.19,29.14,29.15,57780.0,23.0845,23.1083,23.0687,23.0766,57780.0
2016-04-08 15:20:00,29.15,29.18,29.14,29.16,42996.0,23.0766,23.1004,23.0687,23.0845,42996.0
2016-04-08 15:30:00,29.15,29.16,29.12,29.14,118680.0,23.0766,23.0845,23.0529,23.0687,118680.0
2016-04-08 15:40:00,29.14,29.17,29.13,29.17,115828.0,23.0687,23.0925,23.0608,23.0925,115828.0
2016-04-08 15:50:00,29.16,29.21,29.14,29.2,367448.0,23.0845,23.1241,23.0687,23.1162,367448.0
2016-04-11 09:30:00,29.27,29.41,29.22,29.36,142888.0,23.1716,23.2825,23.132,23.2429,142888.0
2016-04-11 09:40:00,29.34,29.35,29.27,29.28,35624.0,23.227,23.235,23.1716,23.1795,35624.0
2016-04-11 09:50:00,29.31,29.31,29.21,29.21,20768.0,23.2033,23.2033,23.1241,23.1241,20768.0
2016-04-11 10:00:00,29.21,29.25,29.18,29.18,51580.0,23.1241,23.1558,23.1004,23.1004,51580.0
2016-04-11 10:10:00,29.18,29.23,29.13,29.21,38416.0,23.1004,23.14,23.0608,23.1241,38416.0
2016-04-11 10:20:00,29.22,29.25,29.2,29.25,73448.0,23.132,23.1558,23.1162,23.1558,73448.0
2016-04-11 10:30:00,29.25,29.27,29.23,29.23,31180.0,23.1558,23.1716,23.14,23.14,31180.0
2016-04-11 10:40:00,29.22,29.26,29.19,29.22,56140.0,23.132,23.1637,23.1083,23.132,56140.0
2016-04-11 10:50:00,29.23,29.25,29.2,29.21,96484.0,23.14,23.1558,23.1162,23.1241,96484.0
2016-04-11 11:00:00,29.21,29.24,29.2,29.22,54068.0,23.1241,23.1479,23.1162,23.132,54068.0
2016-04-11 11:10:00,29.2,29.22,29.18,29.2,21612.0,23.1162,23.132,23.1004,23.1162,21612.0
2016-04-11 11:20:00,29.21,29.22,29.17,29.2,82828.0,23.1241,23.132,23.0925,23.1162,82828.0
2016-04-11 11:30:00,29.19,29.21,29.17,29.19,17124.0,23.1083,23.1241,23.0925,23.1083,17124.0
2016-04-11 11:40:00,29.19,29.19,29.14,29.14,25256.0,23.1083,23.1083,23.0687,23.0687,25256.0
2016-04-11 11:50:00,29.15,29.17,29.14,29.15,28240.0,23.0766,23.0925,23.0687,23.0766,28240.0
2016-04-11 12:00:00,29.17,29.17,29.13,29.16,30224.0,23.0925,23.0925,23.0608,23.0845,30224.0
2016-04-11 12:10:00,29.16,29.18,29.15,29.15,32284.0,23.0845,23.1004,23.0766,23.0766,32284.0
2016-04-11 12:20:00,29.15,29.18,29.14,29.18,30480.0,23.0766,23.1004,23.0687,23.1004,30480.0
2016-04-11 12:30:00,29.17,29.17,29.13,29.15,123972.0,23.0925,23.0925,23.0608,23.0766,123972.0
2016-04-11 12:40:00,29.15,29.15,29.1,29.12,90344.0,23.0766,23.0766,23.037,23.0529,90344.0
2016-04-11 12:50:00,29.12,29.14,29.1,29.13,52228.0,23.0529,23.0687,23.037,23.0608,52228.0
2016-04-11 13:00:00,29.13,29.14,29.1,29.11,44900.0,23.0608,23.0687,23.037,23.045,44900.0
2016-04-11 13:10:00,29.11,29.13,29.11,29.13,246060.0,23.045,23.0608,23.045,23.0608,246060.0
2016-04-11 13:20:00,29.13,29.15,29.12,29.14,244132.0,23.0608,23.0766,23.0529,23.0687,244132.0
2016-04-11 13:30:00,29.15,29.17,29.14,29.15,56396.0,23.0766,23.0925,23.0687,23.0766,56396.0
2016-04-11 13:40:00,29.15,29.16,29.14,29.14,38932.0,23.0766,23.0845,23.0687,23.0687,38932.0
2016-04-11 13:50:00,29.15,29.16,29.13,29.14,26804.0,23.0766,23.0845,23.0608,23.0687,26804.0
2016-04-11 14:00:00,29.14,29.15,29.11,29.11,67932.0,23.0687,23.0766,23.045,23.045,67932.0
2016-04-11 14:10:00,29.11,29.12,29.08,29.09,72388.0,23.045,23.0529,23.0212,23.0291,72388.0
2016-04-11 14:20:00,29.09,29.11,29.07,29.08,61296.0,23.0291,23.045,23.0133,23.0212,61296.0
2016-04-11 14:30:00,29.08,29.11,29.08,29.11,54744.0,23.0212,23.045,23.0212,23.045,54744.0
2016-04-11 14:40:00,29.12,29.13,29.1,29.11,47712.0,23.0529,23.0608,23.037,23.045,47712.0
2016-04-11 14:50:00,29.11,29.12,29.1,29.11,48512.0,23.045,23.0529,23.037,23.045,48512.0
2016-04-11 15:00:00,29.11,29.12,29.08,29.08,57424.0,23.045,23.0529,23.0212,23.0212,57424.0
2016-04-11 15:10:00,29.08,29.1,29.07,29.07,56952.0,23.0212,23.037,23.0133,23.0133,56952.0
2016-04-11 15:20:00,29.07,29.09,29.06,29.07,79864.0,23.0133,23.0291,23.0054,23.0133,79864.0
2016-04-11 15:30:00,29.06,29.07,29.05,29.06,79644.0,23.0054,23.0133,22.9975,23.0054,79644.0
2016-04-11 15:40:00,29.06,29.06,29.01,29.05,124204.0,23.0054,23.0054,22.9658,22.9975,124204.0
2016-04-11 15:50:00,29.04,29.07,29.03,29.05,295544.0,22.9895,23.0133,22.9816,22.9975,295544.0
2016-04-12 09:30:00,29.12,29.2,29.02,29.17,184600.0,23.0529,23.1162,22.9737,23.0925,184600.0
2016-04-12 09:40:00,29.18,29.25,29.15,29.2,98796.0,23.1004,23.1558,23.0766,23.1162,98796.0
2016-04-12 09:50:00,29.2,29.22,29.13,29.15,118484.0,23.1162,23.132,23.0608,23.0766,118484.0
2016-04-12 10:00:00,29.14,29.18,29.14,29.16,83440.0,23.0687,23.1004,23.0687,23.0845,83440.0
2016-04-12 10:10:00,29.16,29.17,29.08,29.08,134436.0,23.0845,23.0925,23.0212,23.0212,134436.0
2016-04-12 10:20:00,29.07,29.11,29.05,29.08,42168.0,23.0133,23.045,22.9975,23.0212,42168.0
2016-04-12 10:30:00,29.07,29.15,29.07,29.09,73084.0,23.0133,23.0766,23.0133,23.0291,73084.0
2016-04-12 10:40:00,29.09,29.09,29.04,29.04,58868.0,23.0291,23.0291,22.9895,22.9895,58868.0
2016-04-12 10:50:00,29.04,29.18,29.04,29.18,44036.0,22.9895,23.1004,22.9895,23.1004,44036.0
2016-04-12 11:00:00,29.17,29.19,29.15,29.18,35508.0,23.0925,23.1083,23.0766,23.1004,35508.0
2016-04-12 11:10:00,29.2,29.22,29.19,29.2,63356.0,23.1162,23.132,23.1083,23.1162,63356.0
2016-04-12 11:20:00,29.21,29.25,29.19,29.25,49744.0,23.1241,23.1558,23.1083,23.1558,49744.0
2016-04-12 11:30:00,29.25,29.27,29.22,29.22,47272.0,23.1558,23.1716,23.132,23.132,47272.0
2016-04-12 11:40:00,29.22,29.27,29.22,29.26,47584.0,23.132,23.1716,23.132,23.1637,47584.0
2016-04-12 11:50:00,29.26,29.29,29.25,29.27,59864.0,23.1637,23.1875,23.1558,23.1716,59864.0
2016-04-12 12:00:00,29.28,29.29,29.22,29.23,66872.0,23.1795,23.1875,23.132,23.14,66872.0
2016-04-12 12:10:00,29.23,29.25,29.21,29.21,41828.0,23.14,23.1558,23.1241,23.1241,41828.0
2016-04-12 12:20:00,29.22,29.25,29.22,29.25,41308.0,23.132,23.1558,23.132,23.1558,41308.0
2016-04-12 12:30:00,29.24,29.28,29.24,29.27,88336.0,23.1479,23.1795,23.1479,23.1716,88336.0
2016-04-12 12:40:00,29.27,29.29,29.26,29.27,61388.0,23.1716,23.1875,23.1637,23.1716,61388.0
2016-04-12 12:50:00,29.27,29.3,29.27,29.29,44752.0,23.1716,23.1954,23.1716,23.1875,44752.0
2016-04-12 13:00:00,29.29,29.3,29.25,29.26,80792.0,23.1875,23.1954,23.1558,23.1637,80792.0
2016-04-12 13:10:00,29.25,29.28,29.21,29.21,54276.0,23.1558,23.1795,23.1241,23.1241,54276.0
2016-04-12 13:20:00,29.21,29.22,29.2,29.2,53784.0,23.1241,23.132,23.1162,23.1162,53784.0
2016-04-12 13:30:00,29.19,29.21,29.17,29.18,62552.0,23.1083,23.1241,23.0925,23.1004,62552.0
2016-04-12 13:40:00,29.17,29.21,29.17,29.17,64520.0,23.0925,23.1241,23.0925,23.0925,64520.0
2016-04-12 13:50:00,29.18,29.19,29.16,29.18,67260.0,23.1004,23.1083,23.0845,23.1004,67260.0
2016-04-12 14:00:00,29.17,29.2,29.17,29.18,68844.0,23.0925,23.1162,23.0925,23.1004,68844.0
2016-04-12 14:10:00,29.18,29.21,29.18,29.2,100324.0,23.1004,23.1241,23.1004,23.1162,100324.0
2016-04-12 14:20:00,29.2,29.22,29.19,29.21,68104.0,23.1162,23.132,23.1083,23.1241,68104.0
2016-04-12 14:30:00,29.21,29.23,29.18,29.2,115572.0,23.1241,23.14,23.1004,23.1162,115572.0
2016-04-12 14:40:00,29.2,29.23,29.2,29.22,63516.0,23.1162,23.14,23.1162,23.132,63516.0
2016-04-12 14:50:00,29.22,29.24,29.22,29.22,60292.0,23.132,23.1479,23.132,23.132,60292.0
2016-04-12 15:00:00,29.22,29.28,29.22,29.28,83516.0,23.132,23.1795,23.132,23.1795,83516.0
2016-04-12 15:10:00,29.27,29.3,29.27,29.3,60492.0,23.1716,23.1954,23.1716,23.1954,60492.0
2016-04-12 15:20:00,29.3,29.3,29.27,29.3,71336.0,23.1954,23.1954,23.1716,23.1954,71336.0
2016-04-12 15:30:00,29.3,29.32,29.28,29.28,172632.0,23.1954,23.2112,23.1795,23.1795,172632.0
2016-04-12 15:40:00,29.28,29.3,29.26,29.27,182368.0,23.1795,23.1954,23.1637,23.1716,182368.0
2016-04-12 15:50:00,29.26,29.29,29.25,29.27,371224.0,23.1637,23.1875,23.1558,23.1716,371224.0
2016-04-13 09:30:00,29.35,29.4,29.13,29.17,143832.0,23.235,23.2745,23.0608,23.0925,143832.0
2016-04-13 09:40:00,29.17,29.23,29.15,29.17,83044.0,23.0925,23.14,23.0766,23.0925,83044.0
2016-04-13 09:50:00,29.18,29.23,29.13,29.14,56152.0,23.1004,23.14,23.0608,23.0687,56152.0
2016-04-13 10:00:00,29.14,29.14,29.06,29.08,89920.0,23.0687,23.0687,23.0054,23.0212,89920.0
2016-04-13 10:10:00,29.07,29.1,29.02,29.02,96728.0,23.0133,23.037,22.9737,22.9737,96728.0
2016-04-13 10:20:00,29.01,29.06,29.01,29.04,64632.0,22.9658,23.0054,22.9658,22.9895,64632.0
2016-04-13 10:30:00,29.05,29.05,28.99,28.99,101884.0,22.9975,22.9975,22.95,22.95,101884.0
2016-04-13 10:40:00,28.99,29.0,28.94,28.96,148612.0,22.95,22.9579,22.9104,22.9262,148612.0
2016-04-13 10:50:00,28.95,29.03,28.95,29.0,60880.0,22.9183,22.9816,22.9183,22.9579,60880.0
2016-04-13 11:00:00,29.0,29.07,28.99,29.06,87072.0,22.9579,23.0133,22.95,23.0054,87072.0
2016-04-13 11:10:00,29.08,29.09,29.02,29.02,62700.0,23.0212,23.0291,22.9737,22.9737,62700.0
2016-04-13 11:20:00,29.02,29.05,28.99,29.05,139576.0,22.9737,22.9975,22.95,22.9975,139576.0
2016-04-13 11:30:00,29.05,29.09,29.05,29.07,102360.0,22.9975,23.0291,22.9975,23.0133,102360.0
2016-04-13 11:40:00,29.07,29.08,29.03,29.07,45328.0,23.0133,23.0212,22.9816,23.0133,45328.0
2016-04-13 11:50:00,29.08,29.11,29.05,29.07,88568.0,23.0212,23.045,22.9975,23.0133,88568.0
2016-04-13 12:00:00,29.08,29.1,29.07,29.07,45308.0,23.0212,23.037,23.0133,23.0133,45308.0
2016-04-13 12:10:00,29.08,29.09,29.01,29.02,103600.0,23.0212,23.0291,22.9658,22.9737,103600.0
2016-04-13 12:20:00,29.03,29.04,29.0,29.01,61660.0,22.9816,22.9895,22.9579,22.9658,61660.0
2016-04-13 12:30:00,29.0,29.02,28.97,28.98,32488.0,22.9579,22.9737,22.9341,22.942,32488.0
2016-04-13 12:40:00,28.98,29.0,28.96,28.98,45708.0,22.942,22.9579,22.9262,22.942,45708.0
2016-04-13 12:50:00,28.99,29.0,28.98,28.99,98376.0,22.95,22.9579,22.942,22.95,98376.0
2016-04-13 13:00:00,28.99,29.01,28.98,29.0,94596.0,22.95,22.9658,22.942,22.9579,94596.0
2016-04-13 13:10:00,29.0,29.03,28.99,29.03,48584.0,22.9579,22.9816,22.95,22.9816,48584.0
2016-04-13 13:20:00,29.02,29.02,28.99,29.01,52100.0,22.9737,22.9737,22.95,22.9658,52100.0
2016-04-13 13:30:00,29.01,29.03,29.0,29.01,73544.0,22.9658,22.9816,22.9579,22.9658,73544.0
2016-04-13 13:40:00,29.01,29.04,29.0,29.03,83808.0,22.9658,22.9895,22.9579,22.9816,83808.0
2016-04-13 13:50:00,29.03,29.04,29.01,29.03,77312.0,22.9816,22.9895,22.9658,22.9816,77312.0
2016-04-13 14:00:00,29.03,29.04,29.0,29.04,35040.0,22.9816,22.9895,22.9579,22.9895,35040.0
2016-04-13 14:10:00,29.03,29.04,28.98,29.0,80880.0,22.9816,22.9895,22.942,22.9579,80880.0
2016-04-13 14:20:00,29.0,29.01,28.98,28.99,67388.0,22.9579,22.9658,22.942,22.95,67388.0
2016-04-13 14:30:00,28.99,29.03,28.98,28.99,67844.0,22.95,22.9816,22.942,22.95,67844.0
2016-04-13 14:40:00,28.98,28.99,28.96,28.97,72648.0,22.942,22.95,22.9262,22.9341,72648.0
2016-04-13 14:50:00,28.97,29.0,28.96,28.97,45260.0,22.9341,22.9579,22.9262,22.9341,45260.0
2016-04-13 15:00:00,28.97,29.02,28.97,29.0,87120.0,22.9341,22.9737,22.9341,22.9579,87120.0
2016-04-13 15:10:00,29.0,29.02,29.0,29.01,65880.0,22.9579,22.9737,22.9579,22.9658,65880.0
2016-04-13 15:20:00,29.0,29.05,29.0,29.04,114988.0,22.9579,22.9975,22.9579,22.9895,114988.0
2016-04-13 15:30:00,29.04,29.07,29.04,29.07,138508.0,22.9895,23.0133,22.9895,23.0133,138508.0
2016-04-13 15:40:00,29.07,29.09,29.05,29.08,167612.0,23.0133,23.0291,22.9975,23.0212,167612.0
2016-04-13 15:50:00,29.08,29.13,29.07,29.12,360936.0,23.0212,23.0608,23.0133,23.0529,360936.0
2016-04-14 09:30:00,29.04,29.23,29.02,29.09,185268.0,22.9895,23.14,22.9737,23.0291,185268.0
2016-04-14 09:40:00,29.08,29.13,29.01,29.01,46100.0,23.0212,23.0608,22.9658,22.9658,46100.0
2016-04-14 09:50:00,29.02,29.2,29.02,29.08,111760.0,22.9737,23.1162,22.9737,23.0212,111760.0
2016-04-14 10:00:00,29.08,29.18,29.07,29.14,272760.0,23.0212,23.1004,23.0133,23.0687,272760.0
2016-04-14 10:10:00,29.14,29.16,29.11,29.11,132704.0,23.0687,23.0845,23.045,23.045,132704.0
2016-04-14 10:20:00,29.11,29.14,29.07,29.07,100308.0,23.045,23.0687,23.0133,23.0133,100308.0
2016-04-14 10:30:00,29.07,29.1,29.05,29.08,81528.0,23.0133,23.037,22.9975,23.0212,81528.0
2016-04-14 10:40:00,29.07,29.09,29.02,29.02,48660.0,23.0133,23.0291,22.9737,22.9737,48660.0
2016-04-14 10:50:00,29.02,29.06,29.0,29.06,70968.0,22.9737,23.0054,22.9579,23.0054,70968.0
2016-04-14 11:00:00,29.06,29.09,29.06,29.06,77068.0,23.0054,23.0291,23.0054,23.0054,77068.0
2016-04-14 11:10:00,29.06,29.11,29.06,29.1,81912.0,23.0054,23.045,23.0054,23.037,81912.0
2016-04-14 11:20:00,29.1,29.11,29.04,29.07,54672.0,23.037,23.045,22.9895,23.0133,54672.0
2016-04-14 11:30:00,29.08,29.1,29.05,29.06,60300.0,23.0212,23.037,22.9975,23.0054,60300.0
2016-04-14 11:40:00,29.06,29.1,29.05,29.06,88260.0,23.0054,23.037,22.9975,23.0054,88260.0
2016-04-14 11:50:00,29.06,29.07,29.03,29.04,89060.0,23.0054,23.0133,22.9816,22.9895,89060.0
2016-04-14 12:00:00,29.04,29.04,29.01,29.01,59476.0,22.9895,22.9895,22.9658,22.9658,59476.0
2016-04-14 12:10:00,29.02,29.02,28.98,29.0,76820.0,22.9737,22.9737,22.942,22.9579,76820.0
2016-04-14 12:20:00,29.0,29.08,28.99,29.06,52208.0,22.9579,23.0212,22.95,23.0054,52208.0
2016-04-14 12:30:00,29.06,29.09,29.06,29.08,49500.0,23.0054,23.0291,23.0054,23.0212,49500.0
2016-04-14 12:40:00,29.08,29.1,29.08,29.09,52108.0,23.0212,23.037,23.0212,23.0291,52108.0
2016-04-14 12:50:00,29.08,29.1,29.05,29.06,34332.0,23.0212,23.037,22.9975,23.0054,34332.0
2016-04-14 13:00:00,29.06,29.1,29.06,29.1,65176.0,23.0054,23.037,23.0054,23.037,65176.0
2016-04-14 13:10:00,29.09,29.11,29.08,29.08,30620.0,23.0291,23.045,23.0212,23.0212,30620.0
2016-04-14 13:20:00,29.08,29.09,29.07,29.07,52500.0,23.0212,23.0291,23.0133,23.0133,52500.0
2016-04-14 13:30:00,29.08,29.08,29.06,29.06,65500.0,23.0212,23.0212,23.0054,23.0054,65500.0
2016-04-14 13:40:00,29.06,29.08,29.06,29.07,41484.0,23.0054,23.0212,23.0054,23.0133,41484.0
2016-04-14 13:50:00,29.07,29.08,29.05,29.06,78060.0,23.0133,23.0212,22.9975,23.0054,78060.0
2016-04-14 14:00:00,29.06,29.06,29.02,29.03,55268.0,23.0054,23.0054,22.9737,22.9816,55268.0
2016-04-14 14:10:00,29.03,29.04,29.01,29.03,56660.0,22.9816,22.9895,22.9658,22.9816,56660.0
2016-04-14 14:20:00,29.03,29.04,29.02,29.04,72280.0,22.9816,22.9895,22.9737,22.9895,72280.0
2016-04-14 14:30:00,29.04,29.07,29.04,29.07,305100.0,22.9895,23.0133,22.9895,23.0133,305100.0
2016-04-14 14:40:00,29.07,29.07,29.04,29.04,56092.0,23.0133,23.0133,22.9895,22.9895,56092.0
2016-04-14 14:50:00,29.04,29.06,29.03,29.04,54596.0,22.9895,23.0054,22.9816,22.9895,54596.0
2016-04-14 15:00:00,29.04,29.07,29.03,29.05,81252.0,22.9895,23.0133,22.9816,22.9975,81252.0
2016-04-14 15:10:00,29.05,29.07,29.04,29.06,66684.0,22.9975,23.0133,22.9895,23.0054,66684.0
2016-04-14 15:20:00,29.05,29.06,29.04,29.05,91828.0,22.9975,23.0054,22.9895,22.9975,91828.0
2016-04-14 15:30:00,29.05,29.08,29.04,29.08,141108.0,22.9975,23.0212,22.9895,23.0212,141108.0
2016-04-14 15:40:00,29.08,29.08,28.75,29.02,657704.0,23.0212,23.0212,22.76,22.9737,657704.0
2016-04-14 15:50:00,29.02,29.05,29.0,29.04,417380.0,22.9737,22.9975,22.9579,22.9895,417380.0
2016-04-15 09:30:00,29.13,29.15,29.04,29.12,794220.0,23.0608,23.0766,22.9895,23.0529,794220.0
2016-04-15 09:40:00,29.13,29.27,29.13,29.23,198724.0,23.0608,23.1716,23.0608,23.14,198724.0
2016-04-15 09:50:00,29.21,29.25,29.18,29.25,71692.0,23.1241,23.1558,23.1004,23.1558,71692.0
2016-04-15 10:00:00,29.25,29.29,29.22,29.29,135644.0,23.1558,23.1875,23.132,23.1875,135644.0
2016-04-15 10:10:00,29.29,29.36,29.28,29.35,184908.0,23.1875,23.2429,23.1795,23.235,184908.0
2016-04-15 10:20:00,29.35,29.37,29.3,29.34,178756.0,23.235,23.2508,23.1954,23.227,178756.0
2016-04-15 10:30:00,29.34,29.4,29.33,29.39,180496.0,23.227,23.2745,23.2191,23.2666,180496.0
2016-04-15 10:40:00,29.38,29.4,29.32,29.33,81980.0,23.2587,23.2745,23.2112,23.2191,81980.0
2016-04-15 10:50:00,29.32,29.36,29.31,29.36,165384.0,23.2112,23.2429,23.2033,23.2429,165384.0
2016-04-15 11:00:00,29.36,29.36,29.31,29.33,319184.0,23.2429,23.2429,23.2033,23.2191,319184.0
2016-04-15 11:10:00,29.32,29.34,29.29,29.29,69160.0,23.2112,23.227,23.1875,23.1875,69160.0
2016-04-15 11:20:00,29.3,29.31,29.25,29.26,38656.0,23.1954,23.2033,23.1558,23.1637,38656.0
2016-04-15 11:30:00,29.25,29.29,29.24,29.28,58376.0,23.1558,23.1875,23.1479,23.1795,58376.0
2016-04-15 11:40:00,29.28,29.3,29.27,29.3,31876.0,23.1795,23.1954,23.1716,23.1954,31876.0
2016-04-15 11:50:00,29.29,29.32,29.27,29.28,32076.0,23.1875,23.2112,23.1716,23.1795,32076.0
2016-04-15 12:00:00,29.29,29.29,29.26,29.28,50860.0,23.1875,23.1875,23.1637,23.1795,50860.0
2016-04-15 12:10:00,29.28,29.31,29.27,29.31,38324.0,23.1795,23.2033,23.1716,23.2033,38324.0
2016-04-15 12:20:00,29.31,29.32,29.28,29.32,67248.0,23.2033,23.2112,23.1795,23.2112,67248.0
2016-04-15 12:30:00,29.32,29.33,29.31,29.32,67936.0,23.2112,23.2191,23.2033,23.2112,67936.0
2016-04-15 12:40:00,29.32,29.34,29.32,29.34,31180.0,23.2112,23.227,23.2112,23.227,31180.0
2016-04-15 12:50:00,29.34,29.34,29.32,29.34,37188.0,23.227,23.227,23.2112,23.227,37188.0
2016-04-15 13:00:00,29.34,29.34,29.33,29.34,40588.0,23.227,23.227,23.2191,23.227,40588.0
2016-04-15 13:10:00,29.34,29.35,29.32,29.35,46424.0,23.227,23.235,23.2112,23.235,46424.0
2016-04-15 13:20:00,29.36,29.38,29.34,29.34,118608.0,23.2429,23.2587,23.227,23.227,118608.0
2016-04-15 13:30:00,29.35,29.36,29.31,29.32,110568.0,23.235,23.2429,23.2033,23.2112,110568.0
2016-04-15 13:40:00,29.31,29.34,29.31,29.33,146132.0,23.2033,23.227,23.2033,23.2191,146132.0
2016-04-15 13:50:00,29.33,29.34,29.32,29.32,71008.0,23.2191,23.227,23.2112,23.2112,71008.0
2016-04-15 14:00:00,29.32,29.34,29.31,29.31,85944.0,23.2112,23.227,23.2033,23.2033,85944.0
2016-04-15 14:10:00,29.31,29.35,29.31,29.35,74016.0,23.2033,23.235,23.2033,23.235,74016.0
2016-04-15 14:20:00,29.35,29.38,29.35,29.37,64736.0,23.235,23.2587,23.235,23.2508,64736.0
2016-04-15 14:30:00,29.37,29.38,29.35,29.38,462504.0,23.2508,23.2587,23.235,23.2587,462504.0
2016-04-15 14:40:00,29.38,29.38,29.35,29.36,69988.0,23.2587,23.2587,23.235,23.2429,69988.0
2016-04-15 14:50:00,29.36,29.38,29.35,29.38,68840.0,23.2429,23.2587,23.235,23.2587,68840.0
2016-04-15 15:00:00,29.38,29.38,29.36,29.36,78984.0,23.2587,23.2587,23.2429,23.2429,78984.0
2016-04-15 15:10:00,29.36,29.37,29.34,29.35,84356.0,23.2429,23.2508,23.227,23.235,84356.0
2016-04-15 15:20:00,29.35,29.38,29.35,29.36,139888.0,23.235,23.2587,23.235,23.2429,139888.0
2016-04-15 15:30:00,29.37,29.38,29.32,29.32,81452.0,23.2508,23.2587,23.2112,23.2112,81452.0
2016-04-15 15:40:00,29.32,29.35,29.31,29.32,140900.0,23.2112,23.235,23.2033,23.2112,140900.0
2016-04-15 15:50:00,29.32,29.37,29.32,29.35,368520.0,23.2112,23.2508,23.2112,23.235,368520.0
2016-04-18 09:30:00,29.3,29.32,29.24,29.26,92564.0,23.1954,23.2112,23.1479,23.1637,92564.0
2016-04-18 09:40:00,29.28,29.31,29.22,29.23,76452.0,23.1795,23.2033,23.132,23.14,76452.0
2016-04-18 09:50:00,29.23,29.23,29.12,29.13,273212.0,23.14,23.14,23.0529,23.0608,273212.0
2016-04-18 10:00:00,29.13,29.22,29.12,29.2,57228.0,23.0608,23.132,23.0529,23.1162,57228.0
2016-04-18 10:10:00,29.21,29.32,29.2,29.3,120176.0,23.1241,23.2112,23.1162,23.1954,120176.0
2016-04-18 10:20:00,29.31,29.31,29.25,29.3,87768.0,23.2033,23.2033,23.1558,23.1954,87768.0
2016-04-18 10:30:00,29.31,29.34,29.27,29.32,63976.0,23.2033,23.227,23.1716,23.2112,63976.0
2016-04-18 10:40:00,29.32,29.33,29.29,29.29,63260.0,23.2112,23.2191,23.1875,23.1875,63260.0
2016-04-18 10:50:00,29.28,29.3,29.23,29.25,106848.0,23.1795,23.1954,23.14,23.1558,106848.0
2016-04-18 11:00:00,29.25,29.27,29.22,29.23,87084.0,23.1558,23.1716,23.132,23.14,87084.0
2016-04-18 11:10:00,29.23,29.24,29.2,29.23,176140.0,23.14,23.1479,23.1162,23.14,176140.0
2016-04-18 11:20:00,29.24,29.3,29.23,29.29,146688.0,23.1479,23.1954,23.14,23.1875,146688.0
2016-04-18 11:30:00,29.29,29.29,29.23,29.24,239908.0,23.1875,23.1875,23.14,23.1479,239908.0
2016-04-18 11:40:00,29.24,29.24,29.21,29.22,63504.0,23.1479,23.1479,23.1241,23.132,63504.0
2016-04-18 11:50:00,29.22,29.23,29.19,29.21,57268.0,23.132,23.14,23.1083,23.1241,57268.0
2016-04-18 12:00:00,29.21,29.24,29.21,29.24,88048.0,23.1241,23.1479,23.1241,23.1479,88048.0
2016-04-18 12:10:00,29.24,29.26,29.24,29.25,83692.0,23.1479,23.1637,23.1479,23.1558,83692.0
2016-04-18 12:20:00,29.25,29.27,29.25,29.27,53348.0,23.1558,23.1716,23.1558,23.1716,53348.0
2016-04-18 12:30:00,29.27,29.32,29.27,29.31,82924.0,23.1716,23.2112,23.1716,23.2033,82924.0
2016-04-18 12:40:00,29.31,29.32,29.3,29.3,42348.0,23.2033,23.2112,23.1954,23.1954,42348.0
2016-04-18 12:50:00,29.3,29.3,29.26,29.28,45500.0,23.1954,23.1954,23.1637,23.1795,45500.0
2016-04-18 13:00:00,29.28,29.28,29.25,29.27,87368.0,23.1795,23.1795,23.1558,23.1716,87368.0
2016-04-18 13:10:00,29.26,29.28,29.25,29.26,55516.0,23.1637,23.1795,23.1558,23.1637,55516.0
2016-04-18 13:20:00,29.25,29.3,29.25,29.27,71144.0,23.1558,23.1954,23.1558,23.1716,71144.0
2016-04-18 13:30:00,29.27,29.3,29.27,29.3,63604.0,23.1716,23.1954,23.1716,23.1954,63604.0
2016-04-18 13:40:00,29.3,29.31,29.29,29.3,62620.0,23.1954,23.2033,23.1875,23.1954,62620.0
2016-04-18 13:50:00,29.3,29.32,29.29,29.32,69460.0,23.1954,23.2112,23.1875,23.2112,69460.0
2016-04-18 14:00:00,29.32,29.34,29.32,29.33,97164.0,23.2112,23.227,23.2112,23.2191,97164.0
2016-04-18 14:10:00,29.33,29.35,29.32,29.34,97492.0,23.2191,23.235,23.2112,23.227,97492.0
2016-04-18 14:20:00,29.34,29.35,29.32,29.34,189980.0,23.227,23.235,23.2112,23.227,189980.0
2016-04-18 14:30:00,29.34,29.4,29.34,29.4,113964.0,23.227,23.2745,23.227,23.2745,113964.0
2016-04-18 14:40:00,29.4,29.41,29.38,29.4,77252.0,23.2745,23.2825,23.2587,23.2745,77252.0
2016-04-18 14:50:00,29.4,29.42,29.39,29.39,176016.0,23.2745,23.2904,23.2666,23.2666,176016.0
2016-04-18 15:00:00,29.39,29.41,29.39,29.4,111472.0,23.2666,23.2825,23.2666,23.2745,111472.0
2016-04-18 15:10:00,29.4,29.42,29.4,29.41,143876.0,23.2745,23.2904,23.2745,23.2825,143876.0
2016-04-18 15:20:00,29.41,29.42,29.41,29.42,129328.0,23.2825,23.2904,23.2825,23.2904,129328.0
2016-04-18 15:30:00,29.42,29.42,29.39,29.41,176460.0,23.2904,23.2904,23.2666,23.2825,176460.0
2016-04-18 15:40:00,29.41,29.44,29.41,29.43,203288.0,23.2825,23.3062,23.2825,23.2983,203288.0
2016-04-18 15:50:00,29.43,29.44,29.41,29.44,433084.0,23.2983,23.3062,23.2825,23.3062,433084.0
2016-04-19 09:30:00,29.52,29.6,29.48,29.48,386672.0,23.3695,23.4329,23.3379,23.3379,386672.0
2016-04-19 09:40:00,29.5,29.52,29.4,29.47,153436.0,23.3537,23.3695,23.2745,23.33,153436.0
2016-04-19 09:50:00,29.47,29.54,29.46,29.46,379808.0,23.33,23.3854,23.322,23.322,379808.0
2016-04-19 10:00:00,29.46,29.56,29.46,29.5,175268.0,23.322,23.4012,23.322,23.3537,175268.0
2016-04-19 10:10:00,29.5,29.54,29.49,29.54,327564.0,23.3537,23.3854,23.3458,23.3854,327564.0
2016-04-19 10:20:00,29.54,29.55,29.48,29.49,41772.0,23.3854,23.3933,23.3379,23.3458,41772.0
2016-04-19 10:30:00,29.49,29.5,29.36,29.38,50980.0,23.3458,23.3537,23.2429,23.2587,50980.0
2016-04-19 10:40:00,29.37,29.38,29.33,29.33,55412.0,23.2508,23.2587,23.2191,23.2191,55412.0
2016-04-19 10:50:00,29.32,29.33,29.31,29.31,118744.0,23.2112,23.2191,23.2033,23.2033,118744.0
2016-04-19 11:00:00,29.31,29.39,29.31,29.34,64120.0,23.2033,23.2666,23.2033,23.227,64120.0
2016-04-19 11:10:00,29.34,29.39,29.34,29.38,72224.0,23.227,23.2666,23.227,23.2587,72224.0
2016-04-19 11:20:00,29.38,29.38,29.34,29.35,53652.0,23.2587,23.2587,23.227,23.235,53652.0
2016-04-19 11:30:00,29.33,29.39,29.32,29.35,72940.0,23.2191,23.2666,23.2112,23.235,72940.0
2016-04-19 11:40:00,29.36,29.41,29.35,29.41,90508.0,23.2429,23.2825,23.235,23.2825,90508.0
2016-04-19 11:50:00,29.42,29.42,29.39,29.4,54312.0,23.2904,23.2904,23.2666,23.2745,54312.0
2016-04-19 12:00:00,29.41,29.41,29.37,29.41,120576.0,23.2825,23.2825,23.2508,23.2825,120576.0
2016-04-19 12:10:00,29.4,29.44,29.4,29.42,47000.0,23.2745,23.3062,23.2745,23.2904,47000.0
2016-04-19 12:20:00,29.41,29.42,29.38,29.38,27744.0,23.2825,23.2904,23.2587,23.2587,27744.0
2016-04-19 12:30:00,29.38,29.44,29.38,29.43,52548.0,23.2587,23.3062,23.2587,23.2983,52548.0
2016-04-19 12:40:00,29.43,29.47,29.43,29.46,47736.0,23.2983,23.33,23.2983,23.322,47736.0
2016-04-19 12:50:00,29.46,29.5,29.45,29.49,44876.0,23.322,23.3537,23.3141,23.3458,44876.0
2016-04-19 13:00:00,29.49,29.49,29.47,29.48,62616.0,23.3458,23.3458,23.33,23.3379,62616.0
2016-04-19 13:10:00,29.48,29.49,29.47,29.48,55832.0,23.3379,23.3458,23.33,23.3379,55832.0
2016-04-19 13:20:00,29.48,29.48,29.45,29.46,181372.0,23.3379,23.3379,23.3141,23.322,181372.0
2016-04-19 13:30:00,29.46,29.46,29.43,29.43,28360.0,23.322,23.322,23.2983,23.2983,28360.0
2016-04-19 13:40:00,29.43,29.46,29.43,29.46,52088.0,23.2983,23.322,23.2983,23.322,52088.0
2016-04-19 13:50:00,29.46,29.46,29.45,29.45,50184.0,23.322,23.322,23.3141,23.3141,50184.0
2016-04-19 14:00:00,29.45,29.46,29.45,29.46,84028.0,23.3141,23.322,23.3141,23.322,84028.0
2016-04-19 14:10:00,29.46,29.47,29.45,29.47,42036.0,23.322,23.33,23.3141,23.33,42036.0
2016-04-19 14:20:00,29.46,29.48,29.45,29.45,70856.0,23.322,23.3379,23.3141,23.3141,70856.0
2016-04-19 14:30:00,29.45,29.45,29.4,29.41,175244.0,23.3141,23.3141,23.2745,23.2825,175244.0
2016-04-19 14:40:00,29.41,29.42,29.4,29.42,166768.0,23.2825,23.2904,23.2745,23.2904,166768.0
2016-04-19 14:50:00,29.42,29.43,29.41,29.42,700616.0,23.2904,23.2983,23.2825,23.2904,700616.0
2016-04-19 15:00:00,29.41,29.46,29.41,29.45,57504.0,23.2825,23.322,23.2825,23.3141,57504.0
2016-04-19 15:10:00,29.45,29.49,29.45,29.48,70248.0,23.3141,23.3458,23.3141,23.3379,70248.0
2016-04-19 15:20:00,29.48,29.51,29.48,29.5,159108.0,23.3379,23.3616,23.3379,23.3537,159108.0
2016-04-19 15:30:00,29.5,29.52,29.5,29.5,281572.0,23.3537,23.3695,23.3537,23.3537,281572.0
2016-04-19 15:40:00,29.5,29.51,29.48,29.5,150292.0,23.3537,23.3616,23.3379,23.3537,150292.0
2016-04-19 15:50:00,29.5,29.52,29.49,29.52,586888.0,23.3537,23.3695,23.3458,23.3695,586888.0
2016-04-20 09:30:00,29.52,29.58,29.48,29.52,137472.0,23.3695,23.417,23.3379,23.3695,137472.0
2016-04-20 09:40:00,29.5,29.55,29.48,29.5,142580.0,23.3537,23.3933,23.3379,23.3537,142580.0
2016-04-20 09:50:00,29.48,29.5,29.43,29.49,142684.0,23.3379,23.3537,23.2983,23.3458,142684.0
2016-04-20 10:00:00,29.49,29.5,29.37,29.38,337144.0,23.3458,23.3537,23.2508,23.2587,337144.0
2016-04-20 10:10:00,29.38,29.43,29.33,29.36,92944.0,23.2587,23.2983,23.2191,23.2429,92944.0
2016-04-20 10:20:00,29.36,29.37,29.27,29.29,45712.0,23.2429,23.2508,23.1716,23.1875,45712.0
2016-04-20 10:30:00,29.29,29.35,29.27,29.34,69480.0,23.1875,23.235,23.1716,23.227,69480.0
2016-04-20 10:40:00,29.35,29.37,29.3,29.32,96492.0,23.235,23.2508,23.1954,23.2112,96492.0
2016-04-20 10:50:00,29.32,29.33,29.22,29.23,195132.0,23.2112,23.2191,23.132,23.14,195132.0
2016-04-20 11:00:00,29.23,29.27,29.22,29.24,44532.0,23.14,23.1716,23.132,23.1479,44532.0
2016-04-20 11:10:00,29.25,29.33,29.24,29.32,38012.0,23.1558,23.2191,23.1479,23.2112,38012.0
2016-04-20 11:20:00,29.32,29.35,29.31,29.34,61268.0,23.2112,23.235,23.2033,23.227,61268.0
2016-04-20 11:30:00,29.34,29.4,29.34,29.34,108928.0,23.227,23.2745,23.227,23.227,108928.0
2016-04-20 11:40:00,29.34,29.41,29.34,29.39,106924.0,23.227,23.2825,23.227,23.2666,106924.0
2016-04-20 11:50:00,29.39,29.43,29.38,29.39,70380.0,23.2666,23.2983,23.2587,23.2666,70380.0
2016-04-20 12:00:00,29.38,29.4,29.37,29.4,28016.0,23.2587,23.2745,23.2508,23.2745,28016.0
2016-04-20 12:10:00,29.39,29.39,29.37,29.39,18688.0,23.2666,23.2666,23.2508,23.2666,18688.0
2016-04-20 12:20:00,29.39,29.42,29.37,29.39,20496.0,23.2666,23.2904,23.2508,23.2666,20496.0
2016-04-20 12:30:00,29.39,29.4,29.38,29.38,28236.0,23.2666,23.2745,23.2587,23.2587,28236.0
2016-04-20 12:40:00,29.38,29.42,29.37,29.4,17252.0,23.2587,23.2904,23.2508,23.2745,17252.0
2016-04-20 12:50:00,29.42,29.42,29.37,29.38,25300.0,23.2904,23.2904,23.2508,23.2587,25300.0
2016-04-20 13:00:00,29.38,29.39,29.32,29.32,34324.0,23.2587,23.2666,23.2112,23.2112,34324.0
2016-04-20 13:10:00,29.33,29.36,29.3,29.31,57316.0,23.2191,23.2429,23.1954,23.2033,57316.0
2016-04-20 13:20:00,29.31,29.32,29.29,29.31,54436.0,23.2033,23.2112,23.1875,23.2033,54436.0
2016-04-20 13:30:00,29.31,29.35,29.3,29.31,111200.0,23.2033,23.235,23.1954,23.2033,111200.0
2016-04-20 13:40:00,29.31,29.32,29.29,29.31,73084.0,23.2033,23.2112,23.1875,23.2033,73084.0
2016-04-20 13:50:00,29.3,29.32,29.29,29.3,46220.0,23.1954,23.2112,23.1875,23.1954,46220.0
2016-04-20 14:00:00,29.29,29.3,29.23,29.24,47136.0,23.1875,23.1954,23.14,23.1479,47136.0
2016-04-20 14:10:00,29.23,29.24,29.2,29.2,58776.0,23.14,23.1479,23.1162,23.1162,58776.0
2016-04-20 14:20:00,29.2,29.21,29.16,29.16,34836.0,23.1162,23.1241,23.0845,23.0845,34836.0
2016-04-20 14:30:00,29.15,29.2,29.15,29.15,47064.0,23.0766,23.1162,23.0766,23.0766,47064.0
2016-04-20 14:40:00,29.15,29.16,29.13,29.13,47516.0,23.0766,23.0845,23.0608,23.0608,47516.0
2016-04-20 14:50:00,29.13,29.13,29.05,29.06,91372.0,23.0608,23.0608,22.9975,23.0054,91372.0
2016-04-20 15:00:00,29.06,29.07,29.03,29.05,168404.0,23.0054,23.0133,22.9816,22.9975,168404.0
2016-04-20 15:10:00,29.05,29.06,29.0,29.0,235664.0,22.9975,23.0054,22.9579,22.9579,235664.0
2016-04-20 15:20:00,29.0,29.04,28.97,29.04,166040.0,22.9579,22.9895,22.9341,22.9895,166040.0
2016-04-20 15:30:00,29.03,29.04,28.87,28.88,183860.0,22.9816,22.9895,22.855,22.8629,183860.0
2016-04-20 15:40:00,28.88,28.89,28.86,28.86,251488.0,22.8629,22.8708,22.847,22.847,251488.0
2016-04-20 15:50:00,28.87,28.91,28.86,28.87,656164.0,22.855,22.8866,22.847,22.855,656164.0
2016-04-21 09:30:00,28.81,28.81,28.45,28.5,430592.0,22.8075,22.8075,22.5225,22.5621,430592.0
2016-04-21 09:40:00,28.5,28.55,28.48,28.54,219396.0,22.5621,22.6016,22.5462,22.5937,219396.0
2016-04-21 09:50:00,28.54,28.64,28.53,28.58,204520.0,22.5937,22.6729,22.5858,22.6254,204520.0
2016-04-21 10:00:00,28.59,28.76,28.59,28.74,209088.0,22.6333,22.7679,22.6333,22.752,209088.0
2016-04-21 10:10:00,28.73,28.73,28.55,28.57,312060.0,22.7441,22.7441,22.6016,22.6175,312060.0
2016-04-21 10:20:00,28.56,28.57,28.45,28.45,266584.0,22.6096,22.6175,22.5225,22.5225,266584.0
2016-04-21 10:30:00,28.45,28.53,28.44,28.48,209816.0,22.5225,22.5858,22.5146,22.5462,209816.0
2016-04-21 10:40:00,28.48,28.54,28.41,28.41,117440.0,22.5462,22.5937,22.4908,22.4908,117440.0
2016-04-21 10:50:00,28.41,28.46,28.35,28.38,297472.0,22.4908,22.5304,22.4433,22.4671,297472.0
2016-04-21 11:00:00,28.38,28.44,28.34,28.35,197580.0,22.4671,22.5146,22.4354,22.4433,197580.0
2016-04-21 11:10:00,28.35,28.38,28.29,28.33,268468.0,22.4433,22.4671,22.3958,22.4275,268468.0
2016-04-21 11:20:00,28.32,28.48,28.31,28.42,465352.0,22.4196,22.5462,22.4116,22.4987,465352.0
2016-04-21 11:30:00,28.41,28.41,28.31,28.33,121068.0,22.4908,22.4908,22.4116,22.4275,121068.0
2016-04-21 11:40:00,28.32,28.34,28.28,28.32,92088.0,22.4196,22.4354,22.3879,22.4196,92088.0
2016-04-21 11:50:00,28.31,28.35,28.28,28.29,78344.0,22.4116,22.4433,22.3879,22.3958,78344.0
2016-04-21 12:00:00,28.3,28.31,28.26,28.28,208852.0,22.4037,22.4116,22.3721,22.3879,208852.0
2016-04-21 12:10:00,28.28,28.32,28.23,28.28,123424.0,22.3879,22.4196,22.3483,22.3879,123424.0
2016-04-21 12:20:00,28.28,28.31,28.24,28.31,141592.0,22.3879,22.4116,22.3562,22.4116,141592.0
2016-04-21 12:30:00,28.31,28.32,28.27,28.31,116036.0,22.4116,22.4196,22.38,22.4116,116036.0
2016-04-21 12:40:00,28.31,28.32,28.28,28.28,112216.0,22.4116,22.4196,22.3879,22.3879,112216.0
2016-04-21 12:50:00,28.28,28.29,28.25,28.29,63992.0,22.3879,22.3958,22.3641,22.3958,63992.0
2016-04-21 13:00:00,28.28,28.33,28.25,28.26,168080.0,22.3879,22.4275,22.3641,22.3721,168080.0
2016-04-21 13:10:00,28.27,28.29,28.23,28.25,113524.0,22.38,22.3958,22.3483,22.3641,113524.0
2016-04-21 13:20:00,28.24,28.28,28.23,28.24,86564.0,22.3562,22.3879,22.3483,22.3562,86564.0
2016-04-21 13:30:00,28.24,28.25,28.21,28.22,75472.0,22.3562,22.3641,22.3325,22.3404,75472.0
2016-04-21 13:40:00,28.21,28.28,28.18,28.18,107888.0,22.3325,22.3879,22.3087,22.3087,107888.0
2016-04-21 13:50:00,28.18,28.18,28.11,28.15,87316.0,22.3087,22.3087,22.2533,22.285,87316.0
2016-04-21 14:00:00,28.15,28.21,28.15,28.2,105376.0,22.285,22.3325,22.285,22.3246,105376.0
2016-04-21 14:10:00,28.22,28.26,28.21,28.23,141628.0,22.3404,22.3721,22.3325,22.3483,141628.0
2016-04-21 14:20:00,28.23,28.29,28.21,28.28,126572.0,22.3483,22.3958,22.3325,22.3879,126572.0
2016-04-21 14:30:00,28.27,28.27,28.22,28.24,67188.0,22.38,22.38,22.3404,22.3562,67188.0
2016-04-21 14:40:00,28.24,28.24,28.18,28.18,124332.0,22.3562,22.3562,22.3087,22.3087,124332.0
2016-04-21 14:50:00,28.18,28.27,28.18,28.26,203888.0,22.3087,22.38,22.3087,22.3721,203888.0
2016-04-21 15:00:00,28.25,28.32,28.25,28.28,113040.0,22.3641,22.4196,22.3641,22.3879,113040.0
2016-04-21 15:10:00,28.29,28.32,28.25,28.32,348668.0,22.3958,22.4196,22.3641,22.4196,348668.0
2016-04-21 15:20:00,28.32,28.32,28.25,28.25,202608.0,22.4196,22.4196,22.3641,22.3641,202608.0
2016-04-21 15:30:00,28.25,28.28,28.25,28.26,170024.0,22.3641,22.3879,22.3641,22.3721,170024.0
2016-04-21 15:40:00,28.25,28.27,28.23,28.26,235048.0,22.3641,22.38,22.3483,22.3721,235048.0
2016-04-21 15:50:00,28.26,28.26,28.21,28.23,493620.0,22.3721,22.3721,22.3325,22.3483,493620.0
2016-04-22 09:30:00,28.34,28.49,28.31,28.43,422700.0,22.4354,22.5541,22.4116,22.5066,422700.0
2016-04-22 09:40:00,28.43,28.48,28.38,28.47,137720.0,22.5066,22.5462,22.4671,22.5383,137720.0
2016-04-22 09:50:00,28.46,28.51,28.43,28.48,173432.0,22.5304,22.57,22.5066,22.5462,173432.0
2016-04-22 10:00:00,28.48,28.56,28.47,28.49,160660.0,22.5462,22.6096,22.5383,22.5541,160660.0
2016-04-22 10:10:00,28.49,28.53,28.46,28.48,197672.0,22.5541,22.5858,22.5304,22.5462,197672.0
2016-04-22 10:20:00,28.49,28.54,28.47,28.54,108472.0,22.5541,22.5937,22.5383,22.5937,108472.0
2016-04-22 10:30:00,28.54,28.57,28.47,28.48,122444.0,22.5937,22.6175,22.5383,22.5462,122444.0
2016-04-22 10:40:00,28.49,28.53,28.46,28.52,101220.0,22.5541,22.5858,22.5304,22.5779,101220.0
2016-04-22 10:50:00,28.52,28.54,28.47,28.52,120044.0,22.5779,22.5937,22.5383,22.5779,120044.0
2016-04-22 11:00:00,28.52,28.52,28.45,28.47,122292.0,22.5779,22.5779,22.5225,22.5383,122292.0
2016-04-22 11:10:00,28.47,28.54,28.46,28.54,183880.0,22.5383,22.5937,22.5304,22.5937,183880.0
2016-04-22 11:20:00,28.54,28.58,28.5,28.58,108900.0,22.5937,22.6254,22.5621,22.6254,108900.0
2016-04-22 11:30:00,28.58,28.61,28.57,28.58,141440.0,22.6254,22.6491,22.6175,22.6254,141440.0
2016-04-22 11:40:00,28.57,28.57,28.52,28.56,113788.0,22.6175,22.6175,22.5779,22.6096,113788.0
2016-04-22 11:50:00,28.56,28.62,28.55,28.61,110172.0,22.6096,22.6571,22.6016,22.6491,110172.0
2016-04-22 12:00:00,28.61,28.63,28.56,28.56,240508.0,22.6491,22.665,22.6096,22.6096,240508.0
2016-04-22 12:10:00,28.56,28.58,28.52,28.52,46808.0,22.6096,22.6254,22.5779,22.5779,46808.0
2016-04-22 12:20:00,28.53,28.54,28.49,28.5,72816.0,22.5858,22.5937,22.5541,22.5621,72816.0
2016-04-22 12:30:00,28.51,28.51,28.49,28.51,81324.0,22.57,22.57,22.5541,22.57,81324.0
2016-04-22 12:40:00,28.52,28.53,28.5,28.5,56664.0,22.5779,22.5858,22.5621,22.5621,56664.0
2016-04-22 12:50:00,28.5,28.5,28.48,28.49,48888.0,22.5621,22.5621,22.5462,22.5541,48888.0
2016-04-22 13:00:00,28.49,28.51,28.48,28.5,87528.0,22.5541,22.57,22.5462,22.5621,87528.0
2016-04-22 13:10:00,28.5,28.52,28.48,28.48,62636.0,22.5621,22.5779,22.5462,22.5462,62636.0
2016-04-22 13:20:00,28.48,28.48,28.45,28.45,63484.0,22.5462,22.5462,22.5225,22.5225,63484.0
2016-04-22 13:30:00,28.45,28.49,28.45,28.48,43368.0,22.5225,22.5541,22.5225,22.5462,43368.0
2016-04-22 13:40:00,28.48,28.62,28.47,28.61,385120.0,22.5462,22.6571,22.5383,22.6491,385120.0
2016-04-22 13:50:00,28.61,28.62,28.55,28.55,103348.0,22.6491,22.6571,22.6016,22.6016,103348.0
2016-04-22 14:00:00,28.56,28.63,28.56,28.58,70652.0,22.6096,22.665,22.6096,22.6254,70652.0
2016-04-22 14:10:00,28.58,28.61,28.57,28.61,58576.0,22.6254,22.6491,22.6175,22.6491,58576.0
2016-04-22 14:20:00,28.61,28.63,28.59,28.62,157748.0,22.6491,22.665,22.6333,22.6571,157748.0
2016-04-22 14:30:00,28.62,28.63,28.6,28.6,120484.0,22.6571,22.665,22.6412,22.6412,120484.0
2016-04-22 14:40:00,28.6,28.62,28.6,28.61,41272.0,22.6412,22.6571,22.6412,22.6491,41272.0
2016-04-22 14:50:00,28.61,28.61,28.58,28.59,38624.0,22.6491,22.6491,22.6254,22.6333,38624.0
2016-04-22 15:00:00,28.59,28.61,28.58,28.58,66496.0,22.6333,22.6491,22.6254,22.6254,66496.0
2016-04-22 15:10:00,28.58,28.61,28.58,28.59,95388.0,22.6254,22.6491,22.6254,22.6333,95388.0
2016-04-22 15:20:00,28.59,28.63,28.57,28.62,133748.0,22.6333,22.665,22.6175,22.6571,133748.0
2016-04-22 15:30:00,28.62,28.62,28.59,28.6,129040.0,22.6571,22.6571,22.6333,22.6412,129040.0
2016-04-22 15:40:00,28.6,28.63,28.58,28.62,214020.0,22.6412,22.665,22.6254,22.6571,214020.0
2016-04-22 15:50:00,28.62,28.63,28.61,28.61,388928.0,22.6571,22.665,22.6491,22.6491,388928.0
2016-04-25 09:30:00,28.58,28.59,28.48,28.53,152236.0,22.6254,22.6333,22.5462,22.5858,152236.0
2016-04-25 09:40:00,28.53,28.61,28.49,28.57,93336.0,22.5858,22.6491,22.5541,22.6175,93336.0
2016-04-25 09:50:00,28.57,28.58,28.48,28.48,29800.0,22.6175,22.6254,22.5462,22.5462,29800.0
2016-04-25 10:00:00,28.48,28.56,28.48,28.53,70320.0,22.5462,22.6096,22.5462,22.5858,70320.0
2016-04-25 10:10:00,28.5,28.53,28.47,28.52,54808.0,22.5621,22.5858,22.5383,22.5779,54808.0
2016-04-25 10:20:00,28.53,28.56,28.5,28.51,32740.0,22.5858,22.6096,22.5621,22.57,32740.0
2016-04-25 10:30:00,28.5,28.56,28.5,28.55,48628.0,22.5621,22.6096,22.5621,22.6016,48628.0
2016-04-25 10:40:00,28.55,28.57,28.51,28.55,58136.0,22.6016,22.6175,22.57,22.6016,58136.0
2016-04-25 10:50:00,28.57,28.59,28.54,28.57,49148.0,22.6175,22.6333,22.5937,22.6175,49148.0
2016-04-25 11:00:00,28.57,28.6,28.54,28.55,62420.0,22.6175,22.6412,22.5937,22.6016,62420.0
2016-04-25 11:10:00,28.55,28.57,28.53,28.54,74392.0,22.6016,22.6175,22.5858,22.5937,74392.0
2016-04-25 11:20:00,28.54,28.55,28.51,28.53,97656.0,22.5937,22.6016,22.57,22.5858,97656.0
2016-04-25 11:30:00,28.53,28.54,28.49,28.49,55696.0,22.5858,22.5937,22.5541,22.5541,55696.0
2016-04-25 11:40:00,28.5,28.52,28.48,28.51,67568.0,22.5621,22.5779,22.5462,22.57,67568.0
2016-04-25 11:50:00,28.51,28.51,28.49,28.49,45904.0,22.57,22.57,22.5541,22.5541,45904.0
2016-04-25 12:00:00,28.5,28.53,28.5,28.5,52152.0,22.5621,22.5858,22.5621,22.5621,52152.0
2016-04-25 12:10:00,28.5,28.51,28.48,28.5,38992.0,22.5621,22.57,22.5462,22.5621,38992.0
2016-04-25 12:20:00,28.5,28.51,28.48,28.48,61904.0,22.5621,22.57,22.5462,22.5462,61904.0
2016-04-25 12:30:00,28.48,28.51,28.46,28.49,69872.0,22.5462,22.57,22.5304,22.5541,69872.0
2016-04-25 12:40:00,28.49,28.5,28.47,28.5,48328.0,22.5541,22.5621,22.5383,22.5621,48328.0
2016-04-25 12:50:00,28.5,28.55,28.5,28.53,57224.0,22.5621,22.6016,22.5621,22.5858,57224.0
2016-04-25 13:00:00,28.53,28.57,28.53,28.55,41880.0,22.5858,22.6175,22.5858,22.6016,41880.0
2016-04-25 13:10:00,28.55,28.6,28.55,28.6,42364.0,22.6016,22.6412,22.6016,22.6412,42364.0
2016-04-25 13:20:00,28.6,28.61,28.58,28.58,37728.0,22.6412,22.6491,22.6254,22.6254,37728.0
2016-04-25 13:30:00,28.58,28.59,28.56,28.57,44312.0,22.6254,22.6333,22.6096,22.6175,44312.0
2016-04-25 13:40:00,28.57,28.57,28.53,28.56,40184.0,22.6175,22.6175,22.5858,22.6096,40184.0
2016-04-25 13:50:00,28.55,28.55,28.53,28.54,55900.0,22.6016,22.6016,22.5858,22.5937,55900.0
2016-04-25 14:00:00,28.55,28.57,28.5,28.5,52896.0,22.6016,22.6175,22.5621,22.5621,52896.0
2016-04-25 14:10:00,28.51,28.53,28.5,28.53,53896.0,22.57,22.5858,22.5621,22.5858,53896.0
2016-04-25 14:20:00,28.53,28.54,28.51,28.52,51172.0,22.5858,22.5937,22.57,22.5779,51172.0
2016-04-25 14:30:00,28.52,28.54,28.5,28.53,40316.0,22.5779,22.5937,22.5621,22.5858,40316.0
2016-04-25 14:40:00,28.53,28.54,28.51,28.52,91344.0,22.5858,22.5937,22.57,22.5779,91344.0
2016-04-25 14:50:00,28.52,28.54,28.51,28.54,116140.0,22.5779,22.5937,22.57,22.5937,116140.0
2016-04-25 15:00:00,28.53,28.55,28.52,28.52,85272.0,22.5858,22.6016,22.5779,22.5779,85272.0
2016-04-25 15:10:00,28.52,28.54,28.5,28.51,71216.0,22.5779,22.5937,22.5621,22.57,71216.0
2016-04-25 15:20:00,28.51,28.55,28.51,28.54,78232.0,22.57,22.6016,22.57,22.5937,78232.0
2016-04-25 15:30:00,28.54,28.57,28.53,28.57,135540.0,22.5937,22.6175,22.5858,22.6175,135540.0
2016-04-25 15:40:00,28.57,28.6,28.57,28.57,155852.0,22.6175,22.6412,22.6175,22.6175,155852.0
2016-04-25 15:50:00,28.57,28.61,28.57,28.61,356464.0,22.6175,22.6491,22.6175,22.6491,356464.0
2016-04-26 09:30:00,28.68,28.73,28.55,28.69,164372.0,22.7045,22.7441,22.6016,22.7125,164372.0
2016-04-26 09:40:00,28.68,28.83,28.68,28.78,202372.0,22.7045,22.8233,22.7045,22.7837,202372.0
2016-04-26 09:50:00,28.78,28.9,28.76,28.86,235084.0,22.7837,22.8787,22.7679,22.847,235084.0
2016-04-26 10:00:00,28.86,28.9,28.8,28.84,174728.0,22.847,22.8787,22.7995,22.8312,174728.0
2016-04-26 10:10:00,28.82,28.83,28.76,28.79,84000.0,22.8154,22.8233,22.7679,22.7916,84000.0
2016-04-26 10:20:00,28.79,28.8,28.76,28.79,70884.0,22.7916,22.7995,22.7679,22.7916,70884.0
2016-04-26 10:30:00,28.79,28.81,28.77,28.8,96644.0,22.7916,22.8075,22.7758,22.7995,96644.0
2016-04-26 10:40:00,28.81,28.83,28.78,28.82,65864.0,22.8075,22.8233,22.7837,22.8154,65864.0
2016-04-26 10:50:00,28.82,28.9,28.82,28.86,102388.0,22.8154,22.8787,22.8154,22.847,102388.0
2016-04-26 11:00:00,28.86,28.86,28.78,28.84,207020.0,22.847,22.847,22.7837,22.8312,207020.0
2016-04-26 11:10:00,28.84,28.86,28.81,28.84,434320.0,22.8312,22.847,22.8075,22.8312,434320.0
2016-04-26 11:20:00,28.84,28.84,28.79,28.81,107328.0,22.8312,22.8312,22.7916,22.8075,107328.0
2016-04-26 11:30:00,28.81,28.88,28.8,28.84,102988.0,22.8075,22.8629,22.7995,22.8312,102988.0
2016-04-26 11:40:00,28.84,28.88,28.83,28.83,73712.0,22.8312,22.8629,22.8233,22.8233,73712.0
2016-04-26 11:50:00,28.83,28.88,28.82,28.83,76412.0,22.8233,22.8629,22.8154,22.8233,76412.0
2016-04-26 12:00:00,28.84,28.86,28.83,28.86,113580.0,22.8312,22.847,22.8233,22.847,113580.0
2016-04-26 12:10:00,28.86,28.87,28.85,28.85,57496.0,22.847,22.855,22.8391,22.8391,57496.0
2016-04-26 12:20:00,28.85,28.87,28.84,28.85,60180.0,22.8391,22.855,22.8312,22.8391,60180.0
2016-04-26 12:30:00,28.86,28.86,28.82,28.85,83256.0,22.847,22.847,22.8154,22.8391,83256.0
2016-04-26 12:40:00,28.85,28.86,28.8,28.81,57604.0,22.8391,22.847,22.7995,22.8075,57604.0
2016-04-26 12:50:00,28.81,28.86,28.8,28.84,138700.0,22.8075,22.847,22.7995,22.8312,138700.0
2016-04-26 13:00:00,28.84,28.84,28.81,28.82,150884.0,22.8312,22.8312,22.8075,22.8154,150884.0
2016-04-26 13:10:00,28.82,28.87,28.81,28.87,617056.0,22.8154,22.855,22.8075,22.855,617056.0
2016-04-26 13:20:00,28.87,28.9,28.86,28.88,113156.0,22.855,22.8787,22.847,22.8629,113156.0
2016-04-26 13:30:00,28.88,28.91,28.87,28.87,66736.0,22.8629,22.8866,22.855,22.855,66736.0
2016-04-26 13:40:00,28.88,28.89,28.84,28.86,56056.0,22.8629,22.8708,22.8312,22.847,56056.0
2016-04-26 13:50:00,28.85,28.85,28.8,28.81,48796.0,22.8391,22.8391,22.7995,22.8075,48796.0
2016-04-26 14:00:00,28.81,28.83,28.8,28.8,68240.0,22.8075,22.8233,22.7995,22.7995,68240.0
2016-04-26 14:10:00,28.8,28.85,28.8,28.85,55216.0,22.7995,22.8391,22.7995,22.8391,55216.0
2016-04-26 14:20:00,28.85,28.85,28.82,28.82,52460.0,22.8391,22.8391,22.8154,22.8154,52460.0
2016-04-26 14:30:00,28.81,28.84,28.8,28.81,47688.0,22.8075,22.8312,22.7995,22.8075,47688.0
2016-04-26 14:40:00,28.81,28.86,28.8,28.85,54128.0,22.8075,22.847,22.7995,22.8391,54128.0
2016-04-26 14:50:00,28.84,28.84,28.79,28.81,60872.0,22.8312,22.8312,22.7916,22.8075,60872.0
2016-04-26 15:00:00,28.81,28.83,28.79,28.79,84392.0,22.8075,22.8233,22.7916,22.7916,84392.0
2016-04-26 15:10:00,28.79,28.81,28.79,28.8,123384.0,22.7916,22.8075,22.7916,22.7995,123384.0
2016-04-26 15:20:00,28.79,28.83,28.79,28.83,227532.0,22.7916,22.8233,22.7916,22.8233,227532.0
2016-04-26 15:30:00,28.84,28.88,28.83,28.86,353248.0,22.8312,22.8629,22.8233,22.847,353248.0
2016-04-26 15:40:00,28.86,28.89,28.85,28.88,365476.0,22.847,22.8708,22.8391,22.8629,365476.0
2016-04-26 15:50:00,28.88,28.91,28.86,28.88,801464.0,22.8629,22.8866,22.847,22.8629,801464.0
2016-04-27 09:30:00,28.92,29.15,28.86,29.07,205308.0,22.8945,23.0766,22.847,23.0133,205308.0
2016-04-27 09:40:00,29.06,29.14,29.0,29.09,82760.0,23.0054,23.0687,22.9579,23.0291,82760.0
2016-04-27 09:50:00,29.08,29.18,29.08,29.1,110808.0,23.0212,23.1004,23.0212,23.037,110808.0
2016-04-27 10:00:00,29.11,29.11,29.06,29.08,142504.0,23.045,23.045,23.0054,23.0212,142504.0
2016-04-27 10:10:00,29.07,29.19,29.06,29.16,94060.0,23.0133,23.1083,23.0054,23.0845,94060.0
2016-04-27 10:20:00,29.16,29.19,29.13,29.18,113248.0,23.0845,23.1083,23.0608,23.1004,113248.0
2016-04-27 10:30:00,29.17,29.17,29.03,29.03,174572.0,23.0925,23.0925,22.9816,22.9816,174572.0
2016-04-27 10:40:00,29.05,29.1,29.04,29.09,200380.0,22.9975,23.037,22.9895,23.0291,200380.0
2016-04-27 10:50:00,29.09,29.17,29.09,29.17,51640.0,23.0291,23.0925,23.0291,23.0925,51640.0
2016-04-27 11:00:00,29.18,29.18,29.08,29.09,99796.0,23.1004,23.1004,23.0212,23.0291,99796.0
2016-04-27 11:10:00,29.09,29.13,29.09,29.11,59996.0,23.0291,23.0608,23.0291,23.045,59996.0
2016-04-27 11:20:00,29.1,29.16,29.1,29.15,56216.0,23.037,23.0845,23.037,23.0766,56216.0
2016-04-27 11:30:00,29.16,29.21,29.13,29.14,105876.0,23.0845,23.1241,23.0608,23.0687,105876.0
2016-04-27 11:40:00,29.15,29.17,29.11,29.13,84708.0,23.0766,23.0925,23.045,23.0608,84708.0
2016-04-27 11:50:00,29.12,29.14,29.11,29.14,82876.0,23.0529,23.0687,23.045,23.0687,82876.0
2016-04-27 12:00:00,29.13,29.14,29.1,29.1,75780.0,23.0608,23.0687,23.037,23.037,75780.0
2016-04-27 12:10:00,29.1,29.11,29.07,29.07,92564.0,23.037,23.045,23.0133,23.0133,92564.0
2016-04-27 12:20:00,29.06,29.11,29.05,29.11,135208.0,23.0054,23.045,22.9975,23.045,135208.0
2016-04-27 12:30:00,29.12,29.13,29.09,29.12,48232.0,23.0529,23.0608,23.0291,23.0529,48232.0
2016-04-27 12:40:00,29.13,29.13,29.11,29.13,58188.0,23.0608,23.0608,23.045,23.0608,58188.0
2016-04-27 12:50:00,29.13,29.13,29.09,29.09,79700.0,23.0608,23.0608,23.0291,23.0291,79700.0
2016-04-27 13:00:00,29.1,29.1,29.05,29.05,110660.0,23.037,23.037,22.9975,22.9975,110660.0
2016-04-27 13:10:00,29.06,29.06,29.02,29.03,59744.0,23.0054,23.0054,22.9737,22.9816,59744.0
2016-04-27 13:20:00,29.02,29.05,29.01,29.01,42872.0,22.9737,22.9975,22.9658,22.9658,42872.0
2016-04-27 13:30:00,29.01,29.03,29.0,29.01,78448.0,22.9658,22.9816,22.9579,22.9658,78448.0
2016-04-27 13:40:00,29.01,29.03,29.0,29.01,71712.0,22.9658,22.9816,22.9579,22.9658,71712.0
2016-04-27 13:50:00,29.0,29.01,28.93,28.96,89488.0,22.9579,22.9658,22.9025,22.9262,89488.0
2016-04-27 14:00:00,28.94,29.07,28.85,29.05,275104.0,22.9104,23.0133,22.8391,22.9975,275104.0
2016-04-27 14:10:00,29.05,29.16,29.01,29.16,139148.0,22.9975,23.0845,22.9658,23.0845,139148.0
2016-04-27 14:20:00,29.17,29.25,29.16,29.23,128324.0,23.0925,23.1558,23.0845,23.14,128324.0
2016-04-27 14:30:00,29.23,29.25,29.2,29.25,91480.0,23.14,23.1558,23.1162,23.1558,91480.0
2016-04-27 14:40:00,29.24,29.36,29.24,29.33,261296.0,23.1479,23.2429,23.1479,23.2191,261296.0
2016-04-27 14:50:00,29.34,29.46,29.31,29.39,212796.0,23.227,23.322,23.2033,23.2666,212796.0
2016-04-27 15:00:00,29.38,29.5,29.38,29.48,465632.0,23.2587,23.3537,23.2587,23.3379,465632.0
2016-04-27 15:10:00,29.48,29.5,29.45,29.49,498532.0,23.3379,23.3537,23.3141,23.3458,498532.0
2016-04-27 15:20:00,29.5,29.5,29.41,29.47,752536.0,23.3537,23.3537,23.2825,23.33,752536.0
2016-04-27 15:30:00,29.47,29.47,29.28,29.29,632724.0,23.33,23.33,23.1795,23.1875,632724.0
2016-04-27 15:40:00,29.3,29.3,29.21,29.23,661836.0,23.1954,23.1954,23.1241,23.14,661836.0
2016-04-27 15:50:00,29.23,29.25,29.18,29.24,1046004.0,23.14,23.1558,23.1004,23.1479,1046004.0
2016-04-28 09:30:00,28.95,29.29,28.78,29.25,208480.0,22.9183,23.1875,22.7837,23.1558,208480.0
2016-04-28 09:40:00,29.29,29.38,29.24,29.38,208664.0,23.1875,23.2587,23.1479,23.2587,208664.0
2016-04-28 09:50:00,29.36,29.43,29.3,29.34,240216.0,23.2429,23.2983,23.1954,23.227,240216.0
2016-04-28 10:00:00,29.34,29.34,29.19,29.19,157324.0,23.227,23.227,23.1083,23.1083,157324.0
2016-04-28 10:10:00,29.2,29.25,29.18,29.25,85896.0,23.1162,23.1558,23.1004,23.1558,85896.0
2016-04-28 10:20:00,29.25,29.25,28.91,28.98,304700.0,23.1558,23.1558,22.8866,22.942,304700.0
2016-04-28 10:30:00,28.99,29.18,28.99,29.09,208652.0,22.95,23.1004,22.95,23.0291,208652.0
2016-04-28 10:40:00,29.09,29.18,29.08,29.14,52512.0,23.0291,23.1004,23.0212,23.0687,52512.0
2016-04-28 10:50:00,29.15,29.21,29.12,29.21,62500.0,23.0766,23.1241,23.0529,23.1241,62500.0
2016-04-28 11:00:00,29.2,29.2,29.09,29.11,50264.0,23.1162,23.1162,23.0291,23.045,50264.0
2016-04-28 11:10:00,29.12,29.16,29.1,29.14,89936.0,23.0529,23.0845,23.037,23.0687,89936.0
2016-04-28 11:20:00,29.13,29.22,29.12,29.22,63468.0,23.0608,23.132,23.0529,23.132,63468.0
2016-04-28 11:30:00,29.2,29.27,29.2,29.24,51720.0,23.1162,23.1716,23.1162,23.1479,51720.0
2016-04-28 11:40:00,29.26,29.29,29.22,29.26,40084.0,23.1637,23.1875,23.132,23.1637,40084.0
2016-04-28 11:50:00,29.27,29.33,29.23,29.33,94752.0,23.1716,23.2191,23.14,23.2191,94752.0
2016-04-28 12:00:00,29.33,29.33,29.25,29.25,80476.0,23.2191,23.2191,23.1558,23.1558,80476.0
2016-04-28 12:10:00,29.24,29.27,29.22,29.26,39492.0,23.1479,23.1716,23.132,23.1637,39492.0
2016-04-28 12:20:00,29.25,29.3,29.19,29.19,89480.0,23.1558,23.1954,23.1083,23.1083,89480.0
2016-04-28 12:30:00,29.19,29.27,29.17,29.26,41976.0,23.1083,23.1716,23.0925,23.1637,41976.0
2016-04-28 12:40:00,29.27,29.31,29.24,29.24,108116.0,23.1716,23.2033,23.1479,23.1479,108116.0
2016-04-28 12:50:00,29.24,29.28,29.24,29.25,36500.0,23.1479,23.1795,23.1479,23.1558,36500.0
2016-04-28 13:00:00,29.24,29.28,29.22,29.23,38120.0,23.1479,23.1795,23.132,23.14,38120.0
2016-04-28 13:10:00,29.21,29.24,29.21,29.22,34880.0,23.1241,23.1479,23.1241,23.132,34880.0
2016-04-28 13:20:00,29.21,29.24,29.18,29.22,41432.0,23.1241,23.1479,23.1004,23.132,41432.0
2016-04-28 13:30:00,29.22,29.28,29.21,29.27,60168.0,23.132,23.1795,23.1241,23.1716,60168.0
2016-04-28 13:40:00,29.26,29.27,29.21,29.22,53696.0,23.1637,23.1716,23.1241,23.132,53696.0
2016-04-28 13:50:00,29.21,29.29,29.21,29.28,69196.0,23.1241,23.1875,23.1241,23.1795,69196.0
2016-04-28 14:00:00,29.28,29.29,29.23,29.28,148148.0,23.1795,23.1875,23.14,23.1795,148148.0
2016-04-28 14:10:00,29.28,29.28,29.24,29.28,193216.0,23.1795,23.1795,23.1479,23.1795,193216.0
2016-04-28 14:20:00,29.27,29.28,29.21,29.22,211356.0,23.1716,23.1795,23.1241,23.132,211356.0
2016-04-28 14:30:00,29.22,29.23,29.18,29.18,357476.0,23.132,23.14,23.1004,23.1004,357476.0
2016-04-28 14:40:00,29.18,29.2,29.13,29.16,203272.0,23.1004,23.1162,23.0608,23.0845,203272.0
2016-04-28 14:50:00,29.17,29.17,29.13,29.16,117456.0,23.0925,23.0925,23.0608,23.0845,117456.0
2016-04-28 15:00:00,29.16,29.18,29.14,29.14,151748.0,23.0845,23.1004,23.0687,23.0687,151748.0
2016-04-28 15:10:00,29.15,29.15,28.95,28.99,417180.0,23.0766,23.0766,22.9183,22.95,417180.0
2016-04-28 15:20:00,28.99,29.03,28.97,29.0,475620.0,22.95,22.9816,22.9341,22.9579,475620.0
2016-04-28 15:30:00,29.0,29.09,28.99,29.08,418184.0,22.9579,23.0291,22.95,23.0212,418184.0
2016-04-28 15:40:00,29.07,29.11,29.03,29.04,341304.0,23.0133,23.045,22.9816,22.9895,341304.0
2016-04-28 15:50:00,29.04,29.12,29.0,29.12,850108.0,22.9895,23.0529,22.9579,23.0529,850108.0
2016-04-29 09:30:00,29.05,29.05,28.79,28.82,323600.0,22.9975,22.9975,22.7916,22.8154,323600.0
2016-04-29 09:40:00,28.87,28.98,28.79,28.98,237272.0,22.855,22.942,22.7916,22.942,237272.0
2016-04-29 09:50:00,28.97,29.12,28.96,29.11,195564.0,22.9341,23.0529,22.9262,23.045,195564.0
2016-04-29 10:00:00,29.08,29.18,29.05,29.15,144440.0,23.0212,23.1004,22.9975,23.0766,144440.0
2016-04-29 10:10:00,29.14,29.15,29.05,29.14,160656.0,23.0687,23.0766,22.9975,23.0687,160656.0
2016-04-29 10:20:00,29.15,29.2,29.12,29.18,127336.0,23.0766,23.1162,23.0529,23.1004,127336.0
2016-04-29 10:30:00,29.19,29.2,29.08,29.09,157136.0,23.1083,23.1162,23.0212,23.0291,157136.0
2016-04-29 10:40:00,29.08,29.1,29.03,29.09,77820.0,23.0212,23.037,22.9816,23.0291,77820.0
2016-04-29 10:50:00,29.1,29.12,29.07,29.11,75800.0,23.037,23.0529,23.0133,23.045,75800.0
2016-04-29 11:00:00,29.13,29.13,29.07,29.1,70100.0,23.0608,23.0608,23.0133,23.037,70100.0
2016-04-29 11:10:00,29.1,29.19,29.09,29.15,64744.0,23.037,23.1083,23.0291,23.0766,64744.0
2016-04-29 11:20:00,29.15,29.2,29.11,29.16,112892.0,23.0766,23.1162,23.045,23.0845,112892.0
2016-04-29 11:30:00,29.16,29.21,29.13,29.17,111912.0,23.0845,23.1241,23.0608,23.0925,111912.0
2016-04-29 11:40:00,29.17,29.22,29.16,29.16,203092.0,23.0925,23.132,23.0845,23.0845,203092.0
2016-04-29 11:50:00,29.17,29.19,29.14,29.18,89940.0,23.0925,23.1083,23.0687,23.1004,89940.0
2016-04-29 12:00:00,29.19,29.21,29.17,29.19,98632.0,23.1083,23.1241,23.0925,23.1083,98632.0
2016-04-29 12:10:00,29.2,29.21,29.14,29.18,87072.0,23.1162,23.1241,23.0687,23.1004,87072.0
2016-04-29 12:20:00,29.18,29.23,29.15,29.21,121672.0,23.1004,23.14,23.0766,23.1241,121672.0
2016-04-29 12:30:00,29.21,29.25,29.18,29.2,99644.0,23.1241,23.1558,23.1004,23.1162,99644.0
2016-04-29 12:40:00,29.2,29.25,29.18,29.25,126032.0,23.1162,23.1558,23.1004,23.1558,126032.0
2016-04-29 12:50:00,29.25,29.26,29.22,29.22,114756.0,23.1558,23.1637,23.132,23.132,114756.0
2016-04-29 13:00:00,29.22,29.27,29.17,29.25,125524.0,23.132,23.1716,23.0925,23.1558,125524.0
2016-04-29 13:10:00,29.25,29.25,29.18,29.18,68948.0,23.1558,23.1558,23.1004,23.1004,68948.0
2016-04-29 13:20:00,29.16,29.17,29.11,29.14,79172.0,23.0845,23.0925,23.045,23.0687,79172.0
2016-04-29 13:30:00,29.14,29.14,29.03,29.04,103104.0,23.0687,23.0687,22.9816,22.9895,103104.0
2016-04-29 13:40:00,29.04,29.04,28.98,28.99,79244.0,22.9895,22.9895,22.942,22.95,79244.0
2016-04-29 13:50:00,28.99,29.07,28.96,29.04,133404.0,22.95,23.0133,22.9262,22.9895,133404.0
2016-04-29 14:00:00,29.04,29.08,29.02,29.03,108836.0,22.9895,23.0212,22.9737,22.9816,108836.0
2016-04-29 14:10:00,29.02,29.11,29.02,29.1,80460.0,22.9737,23.045,22.9737,23.037,80460.0
2016-04-29 14:20:00,29.1,29.12,29.08,29.11,76108.0,23.037,23.0529,23.0212,23.045,76108.0
2016-04-29 14:30:00,29.1,29.13,29.08,29.11,140792.0,23.037,23.0608,23.0212,23.045,140792.0
2016-04-29 14:40:00,29.11,29.15,29.09,29.13,94992.0,23.045,23.0766,23.0291,23.0608,94992.0
2016-04-29 14:50:00,29.13,29.13,29.1,29.11,74900.0,23.0608,23.0608,23.037,23.045,74900.0
2016-04-29 15:00:00,29.11,29.2,29.11,29.18,106632.0,23.045,23.1162,23.045,23.1004,106632.0
2016-04-29 15:10:00,29.18,29.25,29.18,29.2,238180.0,23.1004,23.1558,23.1004,23.1162,238180.0
2016-04-29 15:20:00,29.19,29.25,29.18,29.24,212296.0,23.1083,23.1558,23.1004,23.1479,212296.0
2016-04-29 15:30:00,29.24,29.31,29.22,29.23,240632.0,23.1479,23.2033,23.132,23.14,240632.0
2016-04-29 15:40:00,29.23,29.44,29.23,29.41,503112.0,23.14,23.3062,23.14,23.2825,503112.0
2016-04-29 15:50:00,29.41,29.41,29.34,29.4,770160.0,23.2825,23.2825,23.227,23.2745,770160.0
2016-05-02 09:30:00,29.46,29.55,29.32,29.49,295064.0,23.322,23.3933,23.2112,23.3458,295064.0
2016-05-02 09:40:00,29.5,29.58,29.44,29.55,72616.0,23.3537,23.417,23.3062,23.3933,72616.0
2016-05-02 09:50:00,29.53,29.53,29.4,29.44,39000.0,23.3775,23.3775,23.2745,23.3062,39000.0
2016-05-02 10:00:00,29.44,29.52,29.41,29.44,110324.0,23.3062,23.3695,23.2825,23.3062,110324.0
2016-05-02 10:10:00,29.43,29.46,29.34,29.34,141564.0,23.2983,23.322,23.227,23.227,141564.0
2016-05-02 10:20:00,29.35,29.43,29.32,29.42,125400.0,23.235,23.2983,23.2112,23.2904,125400.0
2016-05-02 10:30:00,29.45,29.51,29.43,29.5,228072.0,23.3141,23.3616,23.2983,23.3537,228072.0
2016-05-02 10:40:00,29.5,29.51,29.4,29.4,161656.0,23.3537,23.3616,23.2745,23.2745,161656.0
2016-05-02 10:50:00,29.41,29.41,29.34,29.39,163064.0,23.2825,23.2825,23.227,23.2666,163064.0
2016-05-02 11:00:00,29.4,29.41,29.36,29.36,153752.0,23.2745,23.2825,23.2429,23.2429,153752.0
2016-05-02 11:10:00,29.35,29.4,29.35,29.39,122452.0,23.235,23.2745,23.235,23.2666,122452.0
2016-05-02 11:20:00,29.39,29.43,29.36,29.43,148860.0,23.2666,23.2983,23.2429,23.2983,148860.0
2016-05-02 11:30:00,29.43,29.45,29.39,29.39,122724.0,23.2983,23.3141,23.2666,23.2666,122724.0
2016-05-02 11:40:00,29.39,29.45,29.39,29.41,139056.0,23.2666,23.3141,23.2666,23.2825,139056.0
2016-05-02 11:50:00,29.4,29.42,29.36,29.41,124104.0,23.2745,23.2904,23.2429,23.2825,124104.0
2016-05-02 12:00:00,29.41,29.45,29.39,29.4,85228.0,23.2825,23.3141,23.2666,23.2745,85228.0
2016-05-02 12:10:00,29.4,29.45,29.39,29.43,148192.0,23.2745,23.3141,23.2666,23.2983,148192.0
2016-05-02 12:20:00,29.43,29.5,29.43,29.47,130100.0,23.2983,23.3537,23.2983,23.33,130100.0
2016-05-02 12:30:00,29.47,29.52,29.47,29.51,137576.0,23.33,23.3695,23.33,23.3616,137576.0
2016-05-02 12:40:00,29.52,29.53,29.5,29.51,94004.0,23.3695,23.3775,23.3537,23.3616,94004.0
2016-05-02 12:50:00,29.51,29.57,29.51,29.57,91816.0,23.3616,23.4091,23.3616,23.4091,91816.0
2016-05-02 13:00:00,29.57,29.66,29.57,29.66,154612.0,23.4091,23.4804,23.4091,23.4804,154612.0
2016-05-02 13:10:00,29.67,29.68,29.64,29.66,114888.0,23.4883,23.4962,23.4645,23.4804,114888.0
2016-05-02 13:20:00,29.66,29.69,29.64,29.69,107568.0,23.4804,23.5041,23.4645,23.5041,107568.0
2016-05-02 13:30:00,29.69,29.69,29.66,29.66,84664.0,23.5041,23.5041,23.4804,23.4804,84664.0
2016-05-02 13:40:00,29.66,29.68,29.65,29.66,99388.0,23.4804,23.4962,23.4725,23.4804,99388.0
2016-05-02 13:50:00,29.66,29.66,29.62,29.63,65140.0,23.4804,23.4804,23.4487,23.4566,65140.0
2016-05-02 14:00:00,29.62,29.65,29.61,29.63,96376.0,23.4487,23.4725,23.4408,23.4566,96376.0
2016-05-02 14:10:00,29.62,29.62,29.54,29.56,90604.0,23.4487,23.4487,23.3854,23.4012,90604.0
2016-05-02 14:20:00,29.56,29.57,29.51,29.54,94088.0,23.4012,23.4091,23.3616,23.3854,94088.0
2016-05-02 14:30:00,29.53,29.57,29.53,29.55,125628.0,23.3775,23.4091,23.3775,23.3933,125628.0
2016-05-02 14:40:00,29.56,29.57,29.52,29.55,90240.0,23.4012,23.4091,23.3695,23.3933,90240.0
2016-05-02 14:50:00,29.55,29.58,29.53,29.53,63768.0,23.3933,23.417,23.3775,23.3775,63768.0
2016-05-02 15:00:00,29.53,29.59,29.52,29.54,174428.0,23.3775,23.425,23.3695,23.3854,174428.0
2016-05-02 15:10:00,29.54,29.55,29.51,29.51,171900.0,23.3854,23.3933,23.3616,23.3616,171900.0
2016-05-02 15:20:00,29.51,29.57,29.5,29.56,122044.0,23.3616,23.4091,23.3537,23.4012,122044.0
2016-05-02 15:30:00,29.55,29.56,29.51,29.54,163620.0,23.3933,23.4012,23.3616,23.3854,163620.0
2016-05-02 15:40:00,29.54,29.59,29.53,29.55,340552.0,23.3854,23.425,23.3775,23.3933,340552.0
2016-05-02 15:50:00,29.54,29.56,29.5,29.52,675012.0,23.3854,23.4012,23.3537,23.3695,675012.0
2016-05-03 09:30:00,29.59,29.74,29.51,29.64,266176.0,23.425,23.5437,23.3616,23.4645,266176.0
2016-05-03 09:40:00,29.62,29.64,29.55,29.59,139164.0,23.4487,23.4645,23.3933,23.425,139164.0
2016-05-03 09:50:00,29.59,29.59,29.5,29.55,69796.0,23.425,23.425,23.3537,23.3933,69796.0
2016-05-03 10:00:00,29.55,29.61,29.53,29.6,131228.0,23.3933,23.4408,23.3775,23.4329,131228.0
2016-05-03 10:10:00,29.59,29.61,29.55,29.57,89388.0,23.425,23.4408,23.3933,23.4091,89388.0
2016-05-03 10:20:00,29.57,29.57,29.48,29.48,117208.0,23.4091,23.4091,23.3379,23.3379,117208.0
2016-05-03 10:30:00,29.47,29.5,29.36,29.43,172972.0,23.33,23.3537,23.2429,23.2983,172972.0
2016-05-03 10:40:00,29.44,29.53,29.43,29.49,63140.0,23.3062,23.3775,23.2983,23.3458,63140.0
2016-05-03 10:50:00,29.5,29.51,29.42,29.49,98588.0,23.3537,23.3616,23.2904,23.3458,98588.0
2016-05-03 11:00:00,29.51,29.53,29.46,29.52,81252.0,23.3616,23.3775,23.322,23.3695,81252.0
2016-05-03 11:10:00,29.5,29.56,29.5,29.54,60628.0,23.3537,23.4012,23.3537,23.3854,60628.0
2016-05-03 11:20:00,29.54,29.54,29.52,29.53,119492.0,23.3854,23.3854,23.3695,23.3775,119492.0
2016-05-03 11:30:00,29.53,29.54,29.5,29.51,92120.0,23.3775,23.3854,23.3537,23.3616,92120.0
2016-05-03 11:40:00,29.51,29.52,29.49,29.5,59616.0,23.3616,23.3695,23.3458,23.3537,59616.0
2016-05-03 11:50:00,29.5,29.5,29.47,29.48,56892.0,23.3537,23.3537,23.33,23.3379,56892.0
2016-05-03 12:00:00,29.48,29.5,29.48,29.49,53568.0,23.3379,23.3537,23.3379,23.3458,53568.0
2016-05-03 12:10:00,29.5,29.52,29.49,29.52,50352.0,23.3537,23.3695,23.3458,23.3695,50352.0
2016-05-03 12:20:00,29.53,29.55,29.52,29.52,56280.0,23.3775,23.3933,23.3695,23.3695,56280.0
2016-05-03 12:30:00,29.52,29.52,29.48,29.5,48596.0,23.3695,23.3695,23.3379,23.3537,48596.0
2016-05-03 12:40:00,29.49,29.52,29.49,29.51,51604.0,23.3458,23.3695,23.3458,23.3616,51604.0
2016-05-03 12:50:00,29.51,29.53,29.5,29.51,32896.0,23.3616,23.3775,23.3537,23.3616,32896.0
2016-05-03 13:00:00,29.51,29.53,29.5,29.5,43796.0,23.3616,23.3775,23.3537,23.3537,43796.0
2016-05-03 13:10:00,29.5,29.5,29.43,29.45,138832.0,23.3537,23.3537,23.2983,23.3141,138832.0
2016-05-03 13:20:00,29.46,29.49,29.44,29.48,64168.0,23.322,23.3458,23.3062,23.3379,64168.0
2016-05-03 13:30:00,29.48,29.5,29.47,29.5,42480.0,23.3379,23.3537,23.33,23.3537,42480.0
2016-05-03 13:40:00,29.5,29.52,29.49,29.5,34644.0,23.3537,23.3695,23.3458,23.3537,34644.0
2016-05-03 13:50:00,29.5,29.51,29.47,29.47,28244.0,23.3537,23.3616,23.33,23.33,28244.0
2016-05-03 14:00:00,29.47,29.52,29.46,29.51,56360.0,23.33,23.3695,23.322,23.3616,56360.0
2016-05-03 14:10:00,29.51,29.56,29.5,29.56,83092.0,23.3616,23.4012,23.3537,23.4012,83092.0
2016-05-03 14:20:00,29.56,29.56,29.54,29.56,66100.0,23.4012,23.4012,23.3854,23.4012,66100.0
2016-05-03 14:30:00,29.57,29.58,29.53,29.57,31464.0,23.4091,23.417,23.3775,23.4091,31464.0
2016-05-03 14:40:00,29.57,29.59,29.55,29.57,50404.0,23.4091,23.425,23.3933,23.4091,50404.0
2016-05-03 14:50:00,29.57,29.59,29.54,29.58,74904.0,23.4091,23.425,23.3854,23.417,74904.0
2016-05-03 15:00:00,29.58,29.6,29.56,29.6,166704.0,23.417,23.4329,23.4012,23.4329,166704.0
2016-05-03 15:10:00,29.6,29.61,29.55,29.57,108280.0,23.4329,23.4408,23.3933,23.4091,108280.0
2016-05-03 15:20:00,29.56,29.59,29.55,29.59,81380.0,23.4012,23.425,23.3933,23.425,81380.0
2016-05-03 15:30:00,29.58,29.59,29.53,29.55,129168.0,23.417,23.425,23.3775,23.3933,129168.0
2016-05-03 15:40:00,29.55,29.61,29.54,29.61,139564.0,23.3933,23.4408,23.3854,23.4408,139564.0
2016-05-03 15:50:00,29.61,29.64,29.6,29.61,489880.0,23.4408,23.4645,23.4329,23.4408,489880.0
2016-05-04 09:30:00,29.5,29.73,29.5,29.62,248632.0,23.3537,23.5358,23.3537,23.4487,248632.0
2016-05-04 09:40:00,29.61,29.65,29.51,29.54,105476.0,23.4408,23.4725,23.3616,23.3854,105476.0
2016-05-04 09:50:00,29.52,29.58,29.43,29.58,128644.0,23.3695,23.417,23.2983,23.417,128644.0
2016-05-04 10:00:00,29.57,29.62,29.5,29.62,64172.0,23.4091,23.4487,23.3537,23.4487,64172.0
2016-05-04 10:10:00,29.59,29.66,29.57,29.59,77024.0,23.425,23.4804,23.4091,23.425,77024.0
2016-05-04 10:20:00,29.59,29.68,29.59,29.67,75380.0,23.425,23.4962,23.425,23.4883,75380.0
2016-05-04 10:30:00,29.66,29.72,29.64,29.71,44076.0,23.4804,23.5279,23.4645,23.52,44076.0
2016-05-04 10:40:00,29.71,29.78,29.69,29.78,93432.0,23.52,23.5754,23.5041,23.5754,93432.0
2016-05-04 10:50:00,29.77,29.79,29.72,29.78,87204.0,23.5674,23.5833,23.5279,23.5754,87204.0
2016-05-04 11:00:00,29.78,29.84,29.76,29.81,128120.0,23.5754,23.6229,23.5595,23.5991,128120.0
2016-05-04 11:10:00,29.81,29.88,29.81,29.85,143816.0,23.5991,23.6545,23.5991,23.6308,143816.0
2016-05-04 11:20:00,29.85,29.97,29.85,29.97,223648.0,23.6308,23.7258,23.6308,23.7258,223648.0
2016-05-04 11:30:00,29.96,29.99,29.9,29.98,134920.0,23.7179,23.7416,23.6704,23.7337,134920.0
2016-05-04 11:40:00,29.98,29.99,29.95,29.97,84904.0,23.7337,23.7416,23.7099,23.7258,84904.0
2016-05-04 11:50:00,29.98,30.03,29.96,30.01,194496.0,23.7337,23.7733,23.7179,23.7574,194496.0
2016-05-04 12:00:00,30.0,30.09,29.99,30.05,167536.0,23.7495,23.8208,23.7416,23.7891,167536.0
2016-05-04 12:10:00,30.05,30.1,30.05,30.1,177268.0,23.7891,23.8287,23.7891,23.8287,177268.0
2016-05-04 12:20:00,30.09,30.11,30.04,30.06,203528.0,23.8208,23.8366,23.7812,23.797,203528.0
2016-05-04 12:30:00,30.06,30.06,30.0,30.02,173844.0,23.797,23.797,23.7495,23.7654,173844.0
2016-05-04 12:40:00,30.02,30.03,29.96,29.96,51736.0,23.7654,23.7733,23.7179,23.7179,51736.0
2016-05-04 12:50:00,29.97,29.98,29.93,29.93,39968.0,23.7258,23.7337,23.6941,23.6941,39968.0
2016-05-04 13:00:00,29.93,29.93,29.89,29.9,32980.0,23.6941,23.6941,23.6624,23.6704,32980.0
2016-05-04 13:10:00,29.9,29.93,29.89,29.9,26876.0,23.6704,23.6941,23.6624,23.6704,26876.0
2016-05-04 13:20:00,29.89,30.0,29.88,29.99,91088.0,23.6624,23.7495,23.6545,23.7416,91088.0
2016-05-04 13:30:00,29.99,30.0,29.97,29.98,42552.0,23.7416,23.7495,23.7258,23.7337,42552.0
2016-05-04 13:40:00,29.98,29.99,29.93,29.95,36516.0,23.7337,23.7416,23.6941,23.7099,36516.0
2016-05-04 13:50:00,29.96,29.97,29.92,29.94,86196.0,23.7179,23.7258,23.6862,23.702,86196.0
2016-05-04 14:00:00,29.93,29.95,29.91,29.93,75704.0,23.6941,23.7099,23.6783,23.6941,75704.0
2016-05-04 14:10:00,29.94,29.96,29.92,29.94,75860.0,23.702,23.7179,23.6862,23.702,75860.0
2016-05-04 14:20:00,29.96,29.99,29.96,29.99,45784.0,23.7179,23.7416,23.7179,23.7416,45784.0
2016-05-04 14:30:00,29.99,30.03,29.95,30.02,121280.0,23.7416,23.7733,23.7099,23.7654,121280.0
2016-05-04 14:40:00,30.02,30.02,29.98,30.01,69960.0,23.7654,23.7654,23.7337,23.7574,69960.0
2016-05-04 14:50:00,30.01,30.03,29.99,30.01,65580.0,23.7574,23.7733,23.7416,23.7574,65580.0
2016-05-04 15:00:00,30.02,30.02,29.99,30.01,76764.0,23.7654,23.7654,23.7416,23.7574,76764.0
2016-05-04 15:10:00,30.01,30.04,29.99,30.0,78088.0,23.7574,23.7812,23.7416,23.7495,78088.0
2016-05-04 15:20:00,30.0,30.01,29.92,29.93,103180.0,23.7495,23.7574,23.6862,23.6941,103180.0
2016-05-04 15:30:00,29.92,29.94,29.9,29.93,178116.0,23.6862,23.702,23.6704,23.6941,178116.0
2016-05-04 15:40:00,29.93,29.95,29.91,29.93,150340.0,23.6941,23.7099,23.6783,23.6941,150340.0
2016-05-04 15:50:00,29.93,29.93,29.85,29.86,714664.0,23.6941,23.6941,23.6308,23.6387,714664.0
2016-05-05 09:30:00,29.86,30.11,29.84,30.07,479520.0,23.6387,23.8366,23.6229,23.8049,479520.0
2016-05-05 09:40:00,30.05,30.11,29.87,29.89,177508.0,23.7891,23.8366,23.6466,23.6624,177508.0
2016-05-05 09:50:00,29.89,29.95,29.85,29.89,183884.0,23.6624,23.7099,23.6308,23.6624,183884.0
2016-05-05 10:00:00,29.91,29.91,29.8,29.82,132528.0,23.6783,23.6783,23.5912,23.607,132528.0
2016-05-05 10:10:00,29.81,29.85,29.71,29.71,293656.0,23.5991,23.6308,23.52,23.52,293656.0
2016-05-05 10:20:00,29.72,29.75,29.65,29.66,163436.0,23.5279,23.5516,23.4725,23.4804,163436.0
2016-05-05 10:30:00,29.67,29.75,29.6,29.6,156660.0,23.4883,23.5516,23.4329,23.4329,156660.0
2016-05-05 10:40:00,29.61,29.65,29.56,29.58,232520.0,23.4408,23.4725,23.4012,23.417,232520.0
2016-05-05 10:50:00,29.6,29.63,29.52,29.54,145628.0,23.4329,23.4566,23.3695,23.3854,145628.0
2016-05-05 11:00:00,29.55,29.62,29.53,29.56,165448.0,23.3933,23.4487,23.3775,23.4012,165448.0
2016-05-05 11:10:00,29.56,29.6,29.52,29.53,109500.0,23.4012,23.4329,23.3695,23.3775,109500.0
2016-05-05 11:20:00,29.52,29.58,29.49,29.57,159648.0,23.3695,23.417,23.3458,23.4091,159648.0
2016-05-05 11:30:00,29.57,29.67,29.56,29.63,93352.0,23.4091,23.4883,23.4012,23.4566,93352.0
2016-05-05 11:40:00,29.64,29.68,29.6,29.67,78520.0,23.4645,23.4962,23.4329,23.4883,78520.0
2016-05-05 11:50:00,29.67,29.75,29.66,29.72,118112.0,23.4883,23.5516,23.4804,23.5279,118112.0
2016-05-05 12:00:00,29.72,29.77,29.72,29.74,77180.0,23.5279,23.5674,23.5279,23.5437,77180.0
2016-05-05 12:10:00,29.73,29.77,29.71,29.74,66828.0,23.5358,23.5674,23.52,23.5437,66828.0
2016-05-05 12:20:00,29.74,29.76,29.73,29.73,55620.0,23.5437,23.5595,23.5358,23.5358,55620.0
2016-05-05 12:30:00,29.73,29.73,29.64,29.64,67400.0,23.5358,23.5358,23.4645,23.4645,67400.0
2016-05-05 12:40:00,29.64,29.65,29.62,29.63,65008.0,23.4645,23.4725,23.4487,23.4566,65008.0
2016-05-05 12:50:00,29.63,29.63,29.6,29.61,63056.0,23.4566,23.4566,23.4329,23.4408,63056.0
2016-05-05 13:00:00,29.61,29.62,29.57,29.58,70296.0,23.4408,23.4487,23.4091,23.417,70296.0
2016-05-05 13:10:00,29.57,29.57,29.51,29.52,83720.0,23.4091,23.4091,23.3616,23.3695,83720.0
2016-05-05 13:20:00,29.52,29.57,29.5,29.56,362808.0,23.3695,23.4091,23.3537,23.4012,362808.0
2016-05-05 13:30:00,29.56,29.61,29.55,29.6,189608.0,23.4012,23.4408,23.3933,23.4329,189608.0
2016-05-05 13:40:00,29.6,29.68,29.6,29.68,268044.0,23.4329,23.4962,23.4329,23.4962,268044.0
2016-05-05 13:50:00,29.68,29.72,29.67,29.71,190628.0,23.4962,23.5279,23.4883,23.52,190628.0
2016-05-05 14:00:00,29.71,29.76,29.71,29.72,242644.0,23.52,23.5595,23.52,23.5279,242644.0
2016-05-05 14:10:00,29.72,29.81,29.71,29.81,182660.0,23.5279,23.5991,23.52,23.5991,182660.0
2016-05-05 14:20:00,29.81,29.83,29.79,29.83,181744.0,23.5991,23.6149,23.5833,23.6149,181744.0
2016-05-05 14:30:00,29.83,29.84,29.8,29.8,261772.0,23.6149,23.6229,23.5912,23.5912,261772.0
2016-05-05 14:40:00,29.8,29.82,29.78,29.81,104464.0,23.5912,23.607,23.5754,23.5991,104464.0
2016-05-05 14:50:00,29.81,29.82,29.78,29.78,89496.0,23.5991,23.607,23.5754,23.5754,89496.0
2016-05-05 15:00:00,29.79,29.82,29.68,29.68,226976.0,23.5833,23.607,23.4962,23.4962,226976.0
2016-05-05 15:10:00,29.68,29.73,29.68,29.7,107796.0,23.4962,23.5358,23.4962,23.512,107796.0
2016-05-05 15:20:00,29.7,29.75,29.68,29.73,107332.0,23.512,23.5516,23.4962,23.5358,107332.0
2016-05-05 15:30:00,29.73,29.74,29.68,29.7,166060.0,23.5358,23.5437,23.4962,23.512,166060.0
2016-05-05 15:40:00,29.71,29.74,29.7,29.71,315504.0,23.52,23.5437,23.512,23.52,315504.0
2016-05-05 15:50:00,29.71,29.74,29.69,29.72,297804.0,23.52,23.5437,23.5041,23.5279,297804.0
2016-05-06 09:30:00,29.77,29.78,29.38,29.55,355488.0,23.5674,23.5754,23.2587,23.3933,355488.0
2016-05-06 09:40:00,29.51,29.59,29.44,29.57,248356.0,23.3616,23.425,23.3062,23.4091,248356.0
2016-05-06 09:50:00,29.56,29.68,29.55,29.61,333588.0,23.4012,23.4962,23.3933,23.4408,333588.0
2016-05-06 10:00:00,29.61,29.65,29.48,29.53,196392.0,23.4408,23.4725,23.3379,23.3775,196392.0
2016-05-06 10:10:00,29.53,29.61,29.5,29.53,105564.0,23.3775,23.4408,23.3537,23.3775,105564.0
2016-05-06 10:20:00,29.53,29.62,29.53,29.57,67048.0,23.3775,23.4487,23.3775,23.4091,67048.0
2016-05-06 10:30:00,29.58,29.68,29.56,29.65,137884.0,23.417,23.4962,23.4012,23.4725,137884.0
2016-05-06 10:40:00,29.64,29.64,29.55,29.57,129560.0,23.4645,23.4645,23.3933,23.4091,129560.0
2016-05-06 10:50:00,29.57,29.58,29.5,29.51,157612.0,23.4091,23.417,23.3537,23.3616,157612.0
2016-05-06 11:00:00,29.52,29.52,29.42,29.45,136340.0,23.3695,23.3695,23.2904,23.3141,136340.0
2016-05-06 11:10:00,29.45,29.5,29.45,29.47,130896.0,23.3141,23.3537,23.3141,23.33,130896.0
2016-05-06 11:20:00,29.48,29.48,29.41,29.41,195528.0,23.3379,23.3379,23.2825,23.2825,195528.0
2016-05-06 11:30:00,29.41,29.46,29.41,29.44,127444.0,23.2825,23.322,23.2825,23.3062,127444.0
2016-05-06 11:40:00,29.44,29.47,29.43,29.46,107452.0,23.3062,23.33,23.2983,23.322,107452.0
2016-05-06 11:50:00,29.46,29.48,29.43,29.43,119052.0,23.322,23.3379,23.2983,23.2983,119052.0
2016-05-06 12:00:00,29.44,29.47,29.43,29.46,46928.0,23.3062,23.33,23.2983,23.322,46928.0
2016-05-06 12:10:00,29.46,29.53,29.46,29.53,89868.0,23.322,23.3775,23.322,23.3775,89868.0
2016-05-06 12:20:00,29.53,29.53,29.49,29.51,54848.0,23.3775,23.3775,23.3458,23.3616,54848.0
2016-05-06 12:30:00,29.52,29.53,29.49,29.5,37656.0,23.3695,23.3775,23.3458,23.3537,37656.0
2016-05-06 12:40:00,29.5,29.53,29.5,29.5,55036.0,23.3537,23.3775,23.3537,23.3537,55036.0
2016-05-06 12:50:00,29.5,29.54,29.5,29.5,64992.0,23.3537,23.3854,23.3537,23.3537,64992.0
2016-05-06 13:00:00,29.5,29.55,29.49,29.55,48832.0,23.3537,23.3933,23.3458,23.3933,48832.0
2016-05-06 13:10:00,29.55,29.58,29.54,29.55,54056.0,23.3933,23.417,23.3854,23.3933,54056.0
2016-05-06 13:20:00,29.55,29.58,29.54,29.55,65956.0,23.3933,23.417,23.3854,23.3933,65956.0
2016-05-06 13:30:00,29.55,29.58,29.55,29.57,50964.0,23.3933,23.417,23.3933,23.4091,50964.0
2016-05-06 13:40:00,29.57,29.57,29.53,29.55,32948.0,23.4091,23.4091,23.3775,23.3933,32948.0
2016-05-06 13:50:00,29.55,29.6,29.55,29.6,32316.0,23.3933,23.4329,23.3933,23.4329,32316.0
2016-05-06 14:00:00,29.6,29.63,29.58,29.59,71228.0,23.4329,23.4566,23.417,23.425,71228.0
2016-05-06 14:10:00,29.6,29.62,29.58,29.61,89972.0,23.4329,23.4487,23.417,23.4408,89972.0
2016-05-06 14:20:00,29.61,29.61,29.58,29.59,44892.0,23.4408,23.4408,23.417,23.425,44892.0
2016-05-06 14:30:00,29.59,29.61,29.58,29.61,86248.0,23.425,23.4408,23.417,23.4408,86248.0
2016-05-06 14:40:00,29.61,29.64,29.59,29.61,61724.0,23.4408,23.4645,23.425,23.4408,61724.0
2016-05-06 14:50:00,29.6,29.64,29.59,29.62,56476.0,23.4329,23.4645,23.425,23.4487,56476.0
2016-05-06 15:00:00,29.62,29.67,29.62,29.66,74504.0,23.4487,23.4883,23.4487,23.4804,74504.0
2016-05-06 15:10:00,29.67,29.68,29.63,29.63,201348.0,23.4883,23.4962,23.4566,23.4566,201348.0
2016-05-06 15:20:00,29.63,29.64,29.61,29.63,70888.0,23.4566,23.4645,23.4408,23.4566,70888.0
2016-05-06 15:30:00,29.62,29.62,29.56,29.6,130256.0,23.4487,23.4487,23.4012,23.4329,130256.0
2016-05-06 15:40:00,29.6,29.61,29.59,29.6,140664.0,23.4329,23.4408,23.425,23.4329,140664.0
2016-05-06 15:50:00,29.6,29.63,29.6,29.62,348280.0,23.4329,23.4566,23.4329,23.4487,348280.0
2016-05-09 09:30:00,29.66,29.67,29.58,29.66,197612.0,23.4804,23.4883,23.417,23.4804,197612.0
2016-05-09 09:40:00,29.66,29.71,29.57,29.69,191236.0,23.4804,23.52,23.4091,23.5041,191236.0
2016-05-09 09:50:00,29.71,29.75,29.61,29.71,148192.0,23.52,23.5516,23.4408,23.52,148192.0
2016-05-09 10:00:00,29.7,29.7,29.61,29.61,108996.0,23.512,23.512,23.4408,23.4408,108996.0
2016-05-09 10:10:00,29.61,29.66,29.58,29.59,65956.0,23.4408,23.4804,23.417,23.425,65956.0
2016-05-09 10:20:00,29.62,29.67,29.54,29.55,137328.0,23.4487,23.4883,23.3854,23.3933,137328.0
2016-05-09 10:30:00,29.53,29.66,29.53,29.62,106988.0,23.3775,23.4804,23.3775,23.4487,106988.0
2016-05-09 10:40:00,29.63,29.68,29.6,29.64,131672.0,23.4566,23.4962,23.4329,23.4645,131672.0
2016-05-09 10:50:00,29.64,29.68,29.62,29.67,80232.0,23.4645,23.4962,23.4487,23.4883,80232.0
2016-05-09 11:00:00,29.67,29.68,29.61,29.68,91404.0,23.4883,23.4962,23.4408,23.4962,91404.0
2016-05-09 11:10:00,29.68,29.71,29.62,29.65,92908.0,23.4962,23.52,23.4487,23.4725,92908.0
2016-05-09 11:20:00,29.64,29.65,29.54,29.55,117908.0,23.4645,23.4725,23.3854,23.3933,117908.0
2016-05-09 11:30:00,29.55,29.63,29.54,29.61,122636.0,23.3933,23.4566,23.3854,23.4408,122636.0
2016-05-09 11:40:00,29.62,29.67,29.61,29.65,63760.0,23.4487,23.4883,23.4408,23.4725,63760.0
2016-05-09 11:50:00,29.67,29.7,29.65,29.67,59520.0,23.4883,23.512,23.4725,23.4883,59520.0
2016-05-09 12:00:00,29.67,29.68,29.65,29.66,52300.0,23.4883,23.4962,23.4725,23.4804,52300.0
2016-05-09 12:10:00,29.66,29.66,29.62,29.63,40856.0,23.4804,23.4804,23.4487,23.4566,40856.0
2016-05-09 12:20:00,29.63,29.65,29.62,29.64,24324.0,23.4566,23.4725,23.4487,23.4645,24324.0
2016-05-09 12:30:00,29.63,29.67,29.62,29.66,30112.0,23.4566,23.4883,23.4487,23.4804,30112.0
2016-05-09 12:40:00,29.66,29.68,29.63,29.63,22124.0,23.4804,23.4962,23.4566,23.4566,22124.0
2016-05-09 12:50:00,29.63,29.65,29.63,29.64,37520.0,23.4566,23.4725,23.4566,23.4645,37520.0
2016-05-09 13:00:00,29.64,29.67,29.63,29.66,38160.0,23.4645,23.4883,23.4566,23.4804,38160.0
2016-05-09 13:10:00,29.66,29.67,29.64,29.65,54464.0,23.4804,23.4883,23.4645,23.4725,54464.0
2016-05-09 13:20:00,29.65,29.68,29.65,29.67,41908.0,23.4725,23.4962,23.4725,23.4883,41908.0
2016-05-09 13:30:00,29.67,29.68,29.65,29.66,25512.0,23.4883,23.4962,23.4725,23.4804,25512.0
2016-05-09 13:40:00,29.65,29.7,29.65,29.69,26800.0,23.4725,23.512,23.4725,23.5041,26800.0
2016-05-09 13:50:00,29.7,29.7,29.68,29.68,44196.0,23.512,23.512,23.4962,23.4962,44196.0
2016-05-09 14:00:00,29.68,29.7,29.67,29.68,59268.0,23.4962,23.512,23.4883,23.4962,59268.0
2016-05-09 14:10:00,29.69,29.71,29.68,29.71,49748.0,23.5041,23.52,23.4962,23.52,49748.0
2016-05-09 14:20:00,29.7,29.74,29.69,29.73,55352.0,23.512,23.5437,23.5041,23.5358,55352.0
2016-05-09 14:30:00,29.73,29.74,29.71,29.73,66968.0,23.5358,23.5437,23.52,23.5358,66968.0
2016-05-09 14:40:00,29.73,29.73,29.71,29.71,42148.0,23.5358,23.5358,23.52,23.52,42148.0
2016-05-09 14:50:00,29.72,29.74,29.71,29.74,48596.0,23.5279,23.5437,23.52,23.5437,48596.0
2016-05-09 15:00:00,29.75,29.77,29.73,29.77,90772.0,23.5516,23.5674,23.5358,23.5674,90772.0
2016-05-09 15:10:00,29.77,29.77,29.74,29.74,82964.0,23.5674,23.5674,23.5437,23.5437,82964.0
2016-05-09 15:20:00,29.74,29.75,29.72,29.74,137648.0,23.5437,23.5516,23.5279,23.5437,137648.0
2016-05-09 15:30:00,29.74,29.76,29.73,29.75,139264.0,23.5437,23.5595,23.5358,23.5516,139264.0
2016-05-09 15:40:00,29.75,29.77,29.74,29.75,219108.0,23.5516,23.5674,23.5437,23.5516,219108.0
2016-05-09 15:50:00,29.75,29.75,29.71,29.73,343004.0,23.5516,23.5516,23.52,23.5358,343004.0
2016-05-10 09:30:00,29.82,29.9,29.73,29.8,253092.0,23.607,23.6704,23.5358,23.5912,253092.0
2016-05-10 09:40:00,29.8,29.94,29.8,29.86,154060.0,23.5912,23.702,23.5912,23.6387,154060.0
2016-05-10 09:50:00,29.88,29.93,29.85,29.87,88560.0,23.6545,23.6941,23.6308,23.6466,88560.0
2016-05-10 10:00:00,29.87,29.98,29.85,29.92,94744.0,23.6466,23.7337,23.6308,23.6862,94744.0
2016-05-10 10:10:00,29.93,29.94,29.89,29.92,63988.0,23.6941,23.702,23.6624,23.6862,63988.0
2016-05-10 10:20:00,29.93,29.95,29.88,29.9,58020.0,23.6941,23.7099,23.6545,23.6704,58020.0
2016-05-10 10:30:00,29.9,29.95,29.89,29.95,71044.0,23.6704,23.7099,23.6624,23.7099,71044.0
2016-05-10 10:40:00,29.96,29.97,29.93,29.96,72368.0,23.7179,23.7258,23.6941,23.7179,72368.0
2016-05-10 10:50:00,29.96,29.99,29.95,29.97,91208.0,23.7179,23.7416,23.7099,23.7258,91208.0
2016-05-10 11:00:00,29.97,29.98,29.95,29.96,88104.0,23.7258,23.7337,23.7099,23.7179,88104.0
2016-05-10 11:10:00,29.97,29.99,29.93,29.95,93508.0,23.7258,23.7416,23.6941,23.7099,93508.0
2016-05-10 11:20:00,29.95,29.95,29.88,29.89,50028.0,23.7099,23.7099,23.6545,23.6624,50028.0
2016-05-10 11:30:00,29.89,29.9,29.86,29.88,72908.0,23.6624,23.6704,23.6387,23.6545,72908.0
2016-05-10 11:40:00,29.88,29.91,29.86,29.87,46448.0,23.6545,23.6783,23.6387,23.6466,46448.0
2016-05-10 11:50:00,29.87,29.9,29.85,29.89,24904.0,23.6466,23.6704,23.6308,23.6624,24904.0
2016-05-10 12:00:00,29.88,29.9,29.86,29.89,60276.0,23.6545,23.6704,23.6387,23.6624,60276.0
2016-05-10 12:10:00,29.89,29.9,29.86,29.87,46056.0,23.6624,23.6704,23.6387,23.6466,46056.0
2016-05-10 12:20:00,29.86,29.88,29.86,29.87,28648.0,23.6387,23.6545,23.6387,23.6466,28648.0
2016-05-10 12:30:00,29.86,29.87,29.83,29.84,27804.0,23.6387,23.6466,23.6149,23.6229,27804.0
2016-05-10 12:40:00,29.84,29.86,29.84,29.84,36956.0,23.6229,23.6387,23.6229,23.6229,36956.0
2016-05-10 12:50:00,29.84,29.84,29.79,29.8,35804.0,23.6229,23.6229,23.5833,23.5912,35804.0
2016-05-10 13:00:00,29.8,29.84,29.8,29.82,47680.0,23.5912,23.6229,23.5912,23.607,47680.0
2016-05-10 13:10:00,29.82,29.83,29.8,29.83,53284.0,23.607,23.6149,23.5912,23.6149,53284.0
2016-05-10 13:20:00,29.83,29.84,29.82,29.83,33792.0,23.6149,23.6229,23.607,23.6149,33792.0
2016-05-10 13:30:00,29.83,29.84,29.81,29.84,42380.0,23.6149,23.6229,23.5991,23.6229,42380.0
2016-05-10 13:40:00,29.84,29.88,29.84,29.88,55584.0,23.6229,23.6545,23.6229,23.6545,55584.0
2016-05-10 13:50:00,29.87,29.9,29.86,29.9,38464.0,23.6466,23.6704,23.6387,23.6704,38464.0
2016-05-10 14:00:00,29.9,29.91,29.86,29.9,55180.0,23.6704,23.6783,23.6387,23.6704,55180.0
2016-05-10 14:10:00,29.9,29.92,29.87,29.87,95780.0,23.6704,23.6862,23.6466,23.6466,95780.0
2016-05-10 14:20:00,29.88,29.91,29.88,29.88,48504.0,23.6545,23.6783,23.6545,23.6545,48504.0
2016-05-10 14:30:00,29.89,29.97,29.89,29.97,143032.0,23.6624,23.7258,23.6624,23.7258,143032.0
2016-05-10 14:40:00,29.96,29.98,29.94,29.98,67160.0,23.7179,23.7337,23.702,23.7337,67160.0
2016-05-10 14:50:00,29.97,29.98,29.95,29.97,53068.0,23.7258,23.7337,23.7099,23.7258,53068.0
2016-05-10 15:00:00,29.97,29.97,29.95,29.95,87588.0,23.7258,23.7258,23.7099,23.7099,87588.0
2016-05-10 15:10:00,29.96,29.99,29.96,29.98,65632.0,23.7179,23.7416,23.7179,23.7337,65632.0
2016-05-10 15:20:00,29.99,30.0,29.96,29.96,108704.0,23.7416,23.7495,23.7179,23.7179,108704.0
2016-05-10 15:30:00,29.95,29.95,29.91,29.92,93156.0,23.7099,23.7099,23.6783,23.6862,93156.0
2016-05-10 15:40:00,29.93,29.93,29.89,29.89,176600.0,23.6941,23.6941,23.6624,23.6624,176600.0
2016-05-10 15:50:00,29.89,29.9,29.89,29.9,483572.0,23.6624,23.6704,23.6624,23.6704,483572.0
2016-05-11 09:30:00,29.94,30.09,29.9,30.02,188384.0,23.702,23.8208,23.6704,23.7654,188384.0
2016-05-11 09:40:00,30.01,30.01,29.87,29.93,58052.0,23.7574,23.7574,23.6466,23.6941,58052.0
2016-05-11 09:50:00,29.92,29.92,29.82,29.86,74980.0,23.6862,23.6862,23.607,23.6387,74980.0
2016-05-11 10:00:00,29.86,29.92,29.78,29.82,52248.0,23.6387,23.6862,23.5754,23.607,52248.0
2016-05-11 10:10:00,29.82,29.82,29.77,29.79,45736.0,23.607,23.607,23.5674,23.5833,45736.0
2016-05-11 10:20:00,29.79,29.84,29.77,29.82,51264.0,23.5833,23.6229,23.5674,23.607,51264.0
2016-05-11 10:30:00,29.83,29.89,29.79,29.84,119748.0,23.6149,23.6624,23.5833,23.6229,119748.0
2016-05-11 10:40:00,29.84,29.84,29.75,29.77,68852.0,23.6229,23.6229,23.5516,23.5674,68852.0
2016-05-11 10:50:00,29.76,29.84,29.73,29.8,143788.0,23.5595,23.6229,23.5358,23.5912,143788.0
2016-05-11 11:00:00,29.79,29.8,29.75,29.75,138508.0,23.5833,23.5912,23.5516,23.5516,138508.0
2016-05-11 11:10:00,29.75,29.75,29.67,29.68,55792.0,23.5516,23.5516,23.4883,23.4962,55792.0
2016-05-11 11:20:00,29.69,29.74,29.68,29.72,47684.0,23.5041,23.5437,23.4962,23.5279,47684.0
2016-05-11 11:30:00,29.71,29.71,29.69,29.7,49456.0,23.52,23.52,23.5041,23.512,49456.0
2016-05-11 11:40:00,29.69,29.7,29.64,29.64,74128.0,23.5041,23.512,23.4645,23.4645,74128.0
2016-05-11 11:50:00,29.64,29.69,29.63,29.68,53400.0,23.4645,23.5041,23.4566,23.4962,53400.0
2016-05-11 12:00:00,29.68,29.72,29.66,29.71,39432.0,23.4962,23.5279,23.4804,23.52,39432.0
2016-05-11 12:10:00,29.72,29.73,29.7,29.72,27796.0,23.5279,23.5358,23.512,23.5279,27796.0
2016-05-11 12:20:00,29.72,29.76,29.72,29.76,28336.0,23.5279,23.5595,23.5279,23.5595,28336.0
2016-05-11 12:30:00,29.75,29.78,29.74,29.77,31968.0,23.5516,23.5754,23.5437,23.5674,31968.0
2016-05-11 12:40:00,29.78,29.8,29.77,29.78,42448.0,23.5754,23.5912,23.5674,23.5754,42448.0
2016-05-11 12:50:00,29.78,29.79,29.75,29.79,57788.0,23.5754,23.5833,23.5516,23.5833,57788.0
2016-05-11 13:00:00,29.79,29.79,29.78,29.78,20188.0,23.5833,23.5833,23.5754,23.5754,20188.0
2016-05-11 13:10:00,29.79,29.8,29.78,29.79,38008.0,23.5833,23.5912,23.5754,23.5833,38008.0
2016-05-11 13:20:00,29.79,29.82,29.78,29.81,41596.0,23.5833,23.607,23.5754,23.5991,41596.0
2016-05-11 13:30:00,29.81,29.81,29.79,29.81,33492.0,23.5991,23.5991,23.5833,23.5991,33492.0
2016-05-11 13:40:00,29.8,29.86,29.8,29.86,42208.0,23.5912,23.6387,23.5912,23.6387,42208.0
2016-05-11 13:50:00,29.86,29.91,29.86,29.86,61708.0,23.6387,23.6783,23.6387,23.6387,61708.0
2016-05-11 14:00:00,29.85,29.86,29.81,29.81,53336.0,23.6308,23.6387,23.5991,23.5991,53336.0
2016-05-11 14:10:00,29.82,29.85,29.81,29.84,56680.0,23.607,23.6308,23.5991,23.6229,56680.0
2016-05-11 14:20:00,29.85,29.87,29.84,29.86,121888.0,23.6308,23.6466,23.6229,23.6387,121888.0
2016-05-11 14:30:00,29.86,29.88,29.85,29.88,49604.0,23.6387,23.6545,23.6308,23.6545,49604.0
2016-05-11 14:40:00,29.88,29.9,29.86,29.86,146632.0,23.6545,23.6704,23.6387,23.6387,146632.0
2016-05-11 14:50:00,29.86,29.9,29.86,29.87,172744.0,23.6387,23.6704,23.6387,23.6466,172744.0
2016-05-11 15:00:00,29.87,29.9,29.86,29.9,77648.0,23.6466,23.6704,23.6387,23.6704,77648.0
2016-05-11 15:10:00,29.9,29.9,29.86,29.88,151056.0,23.6704,23.6704,23.6387,23.6545,151056.0
2016-05-11 15:20:00,29.88,29.95,29.88,29.94,90560.0,23.6545,23.7099,23.6545,23.702,90560.0
2016-05-11 15:30:00,29.94,29.97,29.93,29.96,201028.0,23.702,23.7258,23.6941,23.7179,201028.0
2016-05-11 15:40:00,29.95,29.96,29.93,29.93,155672.0,23.7099,23.7179,23.6941,23.6941,155672.0
2016-05-11 15:50:00,29.93,29.95,29.92,29.93,284592.0,23.6941,23.7099,23.6862,23.6941,284592.0
2016-05-12 09:30:00,29.97,30.0,29.83,29.83,163960.0,23.7258,23.7495,23.6149,23.6149,163960.0
2016-05-12 09:40:00,29.82,30.13,29.82,30.0,135492.0,23.607,23.8524,23.607,23.7495,135492.0
2016-05-12 09:50:00,30.0,30.18,30.0,30.1,100176.0,23.7495,23.892,23.7495,23.8287,100176.0
2016-05-12 10:00:00,30.09,30.11,30.01,30.04,84552.0,23.8208,23.8366,23.7574,23.7812,84552.0
2016-05-12 10:10:00,30.03,30.15,30.02,30.07,88976.0,23.7733,23.8683,23.7654,23.8049,88976.0
2016-05-12 10:20:00,30.06,30.17,30.03,30.17,88388.0,23.797,23.8841,23.7733,23.8841,88388.0
2016-05-12 10:30:00,30.17,30.19,30.13,30.17,104348.0,23.8841,23.8999,23.8524,23.8841,104348.0
2016-05-12 10:40:00,30.18,30.22,30.17,30.18,119472.0,23.892,23.9237,23.8841,23.892,119472.0
2016-05-12 10:50:00,30.18,30.27,30.18,30.27,173772.0,23.892,23.9633,23.892,23.9633,173772.0
2016-05-12 11:00:00,30.25,30.26,30.16,30.18,116064.0,23.9474,23.9554,23.8762,23.892,116064.0
2016-05-12 11:10:00,30.18,30.27,30.18,30.25,197680.0,23.892,23.9633,23.892,23.9474,197680.0
2016-05-12 11:20:00,30.25,30.28,30.21,30.23,152192.0,23.9474,23.9712,23.9158,23.9316,152192.0
2016-05-12 11:30:00,30.24,30.25,30.17,30.23,132844.0,23.9395,23.9474,23.8841,23.9316,132844.0
2016-05-12 11:40:00,30.23,30.24,30.18,30.21,84840.0,23.9316,23.9395,23.892,23.9158,84840.0
2016-05-12 11:50:00,30.21,30.22,30.18,30.2,131544.0,23.9158,23.9237,23.892,23.9079,131544.0
2016-05-12 12:00:00,30.21,30.21,30.14,30.15,88416.0,23.9158,23.9158,23.8604,23.8683,88416.0
2016-05-12 12:10:00,30.15,30.21,30.14,30.19,90276.0,23.8683,23.9158,23.8604,23.8999,90276.0
2016-05-12 12:20:00,30.2,30.22,30.18,30.22,75056.0,23.9079,23.9237,23.892,23.9237,75056.0
2016-05-12 12:30:00,30.22,30.23,30.2,30.21,118844.0,23.9237,23.9316,23.9079,23.9158,118844.0
2016-05-12 12:40:00,30.21,30.26,30.21,30.23,115016.0,23.9158,23.9554,23.9158,23.9316,115016.0
2016-05-12 12:50:00,30.23,30.32,30.23,30.27,181776.0,23.9316,24.0029,23.9316,23.9633,181776.0
2016-05-12 13:00:00,30.27,30.32,30.24,30.31,186208.0,23.9633,24.0029,23.9395,23.9949,186208.0
2016-05-12 13:10:00,30.32,30.34,30.29,30.32,130404.0,24.0029,24.0187,23.9791,24.0029,130404.0
2016-05-12 13:20:00,30.32,30.34,30.3,30.33,91600.0,24.0029,24.0187,23.987,24.0108,91600.0
2016-05-12 13:30:00,30.33,30.34,30.28,30.28,124428.0,24.0108,24.0187,23.9712,23.9712,124428.0
2016-05-12 13:40:00,30.28,30.32,30.27,30.27,80936.0,23.9712,24.0029,23.9633,23.9633,80936.0
2016-05-12 13:50:00,30.28,30.33,30.28,30.3,130676.0,23.9712,24.0108,23.9712,23.987,130676.0
2016-05-12 14:00:00,30.31,30.35,30.3,30.34,111440.0,23.9949,24.0266,23.987,24.0187,111440.0
2016-05-12 14:10:00,30.34,30.35,30.32,30.34,159164.0,24.0187,24.0266,24.0029,24.0187,159164.0
2016-05-12 14:20:00,30.34,30.35,30.32,30.34,171148.0,24.0187,24.0266,24.0029,24.0187,171148.0
2016-05-12 14:30:00,30.33,30.34,30.32,30.34,123500.0,24.0108,24.0187,24.0029,24.0187,123500.0
2016-05-12 14:40:00,30.34,30.34,30.31,30.32,130496.0,24.0187,24.0187,23.9949,24.0029,130496.0
2016-05-12 14:50:00,30.33,30.34,30.32,30.34,96308.0,24.0108,24.0187,24.0029,24.0187,96308.0
2016-05-12 15:00:00,30.34,30.34,30.27,30.28,138960.0,24.0187,24.0187,23.9633,23.9712,138960.0
2016-05-12 15:10:00,30.27,30.31,30.27,30.29,131932.0,23.9633,23.9949,23.9633,23.9791,131932.0
2016-05-12 15:20:00,30.29,30.33,30.25,30.25,262320.0,23.9791,24.0108,23.9474,23.9474,262320.0
2016-05-12 15:30:00,30.24,30.3,30.24,30.25,214848.0,23.9395,23.987,23.9395,23.9474,214848.0
2016-05-12 15:40:00,30.25,30.28,30.24,30.28,359588.0,23.9474,23.9712,23.9395,23.9712,359588.0
2016-05-12 15:50:00,30.28,30.29,30.25,30.29,553184.0,23.9712,23.9791,23.9474,23.9791,553184.0
2016-05-13 09:30:00,30.23,30.28,29.93,30.1,299160.0,23.9316,23.9712,23.6941,23.8287,299160.0
2016-05-13 09:40:00,30.09,30.2,30.05,30.19,170612.0,23.8208,23.9079,23.7891,23.8999,170612.0
2016-05-13 09:50:00,30.19,30.31,30.17,30.21,142764.0,23.8999,23.9949,23.8841,23.9158,142764.0
2016-05-13 10:00:00,30.22,30.25,30.08,30.08,123892.0,23.9237,23.9474,23.8129,23.8129,123892.0
2016-05-13 10:10:00,30.08,30.15,30.06,30.1,136840.0,23.8129,23.8683,23.797,23.8287,136840.0
2016-05-13 10:20:00,30.09,30.19,30.08,30.17,89864.0,23.8208,23.8999,23.8129,23.8841,89864.0
2016-05-13 10:30:00,30.17,30.29,30.16,30.22,82852.0,23.8841,23.9791,23.8762,23.9237,82852.0
2016-05-13 10:40:00,30.22,30.23,30.14,30.15,100508.0,23.9237,23.9316,23.8604,23.8683,100508.0
2016-05-13 10:50:00,30.16,30.24,30.15,30.2,49564.0,23.8762,23.9395,23.8683,23.9079,49564.0
2016-05-13 11:00:00,30.21,30.23,30.14,30.23,49664.0,23.9158,23.9316,23.8604,23.9316,49664.0
2016-05-13 11:10:00,30.22,30.28,30.21,30.25,47364.0,23.9237,23.9712,23.9158,23.9474,47364.0
2016-05-13 11:20:00,30.26,30.33,30.25,30.31,102756.0,23.9554,24.0108,23.9474,23.9949,102756.0
2016-05-13 11:30:00,30.31,30.31,30.25,30.27,77348.0,23.9949,23.9949,23.9474,23.9633,77348.0
2016-05-13 11:40:00,30.27,30.28,30.23,30.23,76216.0,23.9633,23.9712,23.9316,23.9316,76216.0
2016-05-13 11:50:00,30.23,30.25,30.2,30.2,73864.0,23.9316,23.9474,23.9079,23.9079,73864.0
2016-05-13 12:00:00,30.2,30.21,30.16,30.18,71348.0,23.9079,23.9158,23.8762,23.892,71348.0
2016-05-13 12:10:00,30.19,30.19,30.15,30.18,95028.0,23.8999,23.8999,23.8683,23.892,95028.0
2016-05-13 12:20:00,30.19,30.22,30.19,30.21,40396.0,23.8999,23.9237,23.8999,23.9158,40396.0
2016-05-13 12:30:00,30.21,30.23,30.19,30.2,71176.0,23.9158,23.9316,23.8999,23.9079,71176.0
2016-05-13 12:40:00,30.2,30.21,30.18,30.19,50704.0,23.9079,23.9158,23.892,23.8999,50704.0
2016-05-13 12:50:00,30.18,30.23,30.18,30.22,45352.0,23.892,23.9316,23.892,23.9237,45352.0
2016-05-13 13:00:00,30.22,30.22,30.18,30.19,69736.0,23.9237,23.9237,23.892,23.8999,69736.0
2016-05-13 13:10:00,30.19,30.21,30.18,30.2,44524.0,23.8999,23.9158,23.892,23.9079,44524.0
2016-05-13 13:20:00,30.19,30.19,30.14,30.17,41268.0,23.8999,23.8999,23.8604,23.8841,41268.0
2016-05-13 13:30:00,30.18,30.19,30.15,30.18,64852.0,23.892,23.8999,23.8683,23.892,64852.0
2016-05-13 13:40:00,30.18,30.19,30.17,30.17,33428.0,23.892,23.8999,23.8841,23.8841,33428.0
2016-05-13 13:50:00,30.17,30.17,30.11,30.17,65304.0,23.8841,23.8841,23.8366,23.8841,65304.0
2016-05-13 14:00:00,30.17,30.17,30.11,30.13,55184.0,23.8841,23.8841,23.8366,23.8524,55184.0
2016-05-13 14:10:00,30.14,30.17,30.13,30.14,52460.0,23.8604,23.8841,23.8524,23.8604,52460.0
2016-05-13 14:20:00,30.13,30.17,30.1,30.16,140060.0,23.8524,23.8841,23.8287,23.8762,140060.0
2016-05-13 14:30:00,30.16,30.18,30.13,30.14,141776.0,23.8762,23.892,23.8524,23.8604,141776.0
2016-05-13 14:40:00,30.15,30.16,30.13,30.15,186792.0,23.8683,23.8762,23.8524,23.8683,186792.0
2016-05-13 14:50:00,30.14,30.18,30.14,30.16,115956.0,23.8604,23.892,23.8604,23.8762,115956.0
2016-05-13 15:00:00,30.15,30.16,30.12,30.13,57804.0,23.8683,23.8762,23.8445,23.8524,57804.0
2016-05-13 15:10:00,30.13,30.15,30.11,30.13,148804.0,23.8524,23.8683,23.8366,23.8524,148804.0
2016-05-13 15:20:00,30.13,30.13,30.11,30.13,76176.0,23.8524,23.8524,23.8366,23.8524,76176.0
2016-05-13 15:30:00,30.12,30.13,30.1,30.12,103384.0,23.8445,23.8524,23.8287,23.8445,103384.0
2016-05-13 15:40:00,30.12,30.17,30.12,30.17,193976.0,23.8445,23.8841,23.8445,23.8841,193976.0
2016-05-13 15:50:00,30.16,30.2,30.16,30.19,352236.0,23.8762,23.9079,23.8762,23.8999,352236.0
2016-05-16 09:30:00,30.09,30.18,29.95,30.07,117396.0,23.8208,23.892,23.7099,23.8049,117396.0
2016-05-16 09:40:00,30.05,30.18,30.0,30.08,79264.0,23.7891,23.892,23.7495,23.8129,79264.0
2016-05-16 09:50:00,30.1,30.19,30.1,30.18,39716.0,23.8287,23.8999,23.8287,23.892,39716.0
2016-05-16 10:00:00,30.19,30.22,30.11,30.18,84372.0,23.8999,23.9237,23.8366,23.892,84372.0
2016-05-16 10:10:00,30.17,30.22,30.13,30.22,48652.0,23.8841,23.9237,23.8524,23.9237,48652.0
2016-05-16 10:20:00,30.23,30.24,30.2,30.22,40436.0,23.9316,23.9395,23.9079,23.9237,40436.0
2016-05-16 10:30:00,30.21,30.23,30.17,30.19,149288.0,23.9158,23.9316,23.8841,23.8999,149288.0
2016-05-16 10:40:00,30.19,30.23,30.18,30.21,80076.0,23.8999,23.9316,23.892,23.9158,80076.0
2016-05-16 10:50:00,30.21,30.26,30.19,30.19,75856.0,23.9158,23.9554,23.8999,23.8999,75856.0
2016-05-16 11:00:00,30.2,30.28,30.19,30.28,61868.0,23.9079,23.9712,23.8999,23.9712,61868.0
2016-05-16 11:10:00,30.29,30.29,30.22,30.25,99840.0,23.9791,23.9791,23.9237,23.9474,99840.0
2016-05-16 11:20:00,30.24,30.32,30.24,30.29,188008.0,23.9395,24.0029,23.9395,23.9791,188008.0
2016-05-16 11:30:00,30.29,30.3,30.18,30.18,50640.0,23.9791,23.987,23.892,23.892,50640.0
2016-05-16 11:40:00,30.18,30.19,30.16,30.18,48528.0,23.892,23.8999,23.8762,23.892,48528.0
2016-05-16 11:50:00,30.19,30.21,30.15,30.15,42348.0,23.8999,23.9158,23.8683,23.8683,42348.0
2016-05-16 12:00:00,30.15,30.19,30.15,30.17,38144.0,23.8683,23.8999,23.8683,23.8841,38144.0
2016-05-16 12:10:00,30.17,30.18,30.16,30.17,29228.0,23.8841,23.892,23.8762,23.8841,29228.0
2016-05-16 12:20:00,30.17,30.18,30.15,30.16,64016.0,23.8841,23.892,23.8683,23.8762,64016.0
2016-05-16 12:30:00,30.16,30.16,30.12,30.12,51488.0,23.8762,23.8762,23.8445,23.8445,51488.0
2016-05-16 12:40:00,30.12,30.15,30.12,30.12,39132.0,23.8445,23.8683,23.8445,23.8445,39132.0
2016-05-16 12:50:00,30.13,30.16,30.12,30.15,44152.0,23.8524,23.8762,23.8445,23.8683,44152.0
2016-05-16 13:00:00,30.15,30.17,30.14,30.15,39468.0,23.8683,23.8841,23.8604,23.8683,39468.0
2016-05-16 13:10:00,30.15,30.16,30.14,30.16,31900.0,23.8683,23.8762,23.8604,23.8762,31900.0
2016-05-16 13:20:00,30.16,30.2,30.16,30.19,53028.0,23.8762,23.9079,23.8762,23.8999,53028.0
2016-05-16 13:30:00,30.2,30.2,30.16,30.17,33228.0,23.9079,23.9079,23.8762,23.8841,33228.0
2016-05-16 13:40:00,30.17,30.19,30.17,30.19,31580.0,23.8841,23.8999,23.8841,23.8999,31580.0
2016-05-16 13:50:00,30.19,30.23,30.18,30.22,77652.0,23.8999,23.9316,23.892,23.9237,77652.0
2016-05-16 14:00:00,30.22,30.28,30.2,30.25,40848.0,23.9237,23.9712,23.9079,23.9474,40848.0
2016-05-16 14:10:00,30.25,30.27,30.23,30.26,73400.0,23.9474,23.9633,23.9316,23.9554,73400.0
2016-05-16 14:20:00,30.27,30.28,30.25,30.27,111272.0,23.9633,23.9712,23.9474,23.9633,111272.0
2016-05-16 14:30:00,30.26,30.29,30.24,30.24,63032.0,23.9554,23.9791,23.9395,23.9395,63032.0
2016-05-16 14:40:00,30.25,30.3,30.24,30.28,76104.0,23.9474,23.987,23.9395,23.9712,76104.0
2016-05-16 14:50:00,30.28,30.3,30.26,30.29,51964.0,23.9712,23.987,23.9554,23.9791,51964.0
2016-05-16 15:00:00,30.29,30.31,30.28,30.3,73456.0,23.9791,23.9949,23.9712,23.987,73456.0
2016-05-16 15:10:00,30.31,30.31,30.27,30.29,88916.0,23.9949,23.9949,23.9633,23.9791,88916.0
2016-05-16 15:20:00,30.3,30.33,30.29,30.33,121260.0,23.987,24.0108,23.9791,24.0108,121260.0
2016-05-16 15:30:00,30.33,30.34,30.31,30.32,202624.0,24.0108,24.0187,23.9949,24.0029,202624.0
2016-05-16 15:40:00,30.32,30.34,30.32,30.34,180264.0,24.0029,24.0187,24.0029,24.0187,180264.0
2016-05-16 15:50:00,30.34,30.38,30.32,30.36,605348.0,24.0187,24.0504,24.0029,24.0345,605348.0
2016-05-17 09:30:00,30.28,30.32,30.08,30.15,221732.0,23.9712,24.0029,23.8129,23.8683,221732.0
2016-05-17 09:40:00,30.15,30.19,30.03,30.05,214852.0,23.8683,23.8999,23.7733,23.7891,214852.0
2016-05-17 09:50:00,30.05,30.11,30.02,30.06,249488.0,23.7891,23.8366,23.7654,23.797,249488.0
2016-05-17 10:00:00,30.07,30.1,30.04,30.08,72912.0,23.8049,23.8287,23.7812,23.8129,72912.0
2016-05-17 10:10:00,30.08,30.11,30.06,30.09,106820.0,23.8129,23.8366,23.797,23.8208,106820.0
2016-05-17 10:20:00,30.11,30.13,30.06,30.08,91992.0,23.8366,23.8524,23.797,23.8129,91992.0
2016-05-17 10:30:00,30.11,30.13,30.05,30.07,85920.0,23.8366,23.8524,23.7891,23.8049,85920.0
2016-05-17 10:40:00,30.08,30.11,30.05,30.05,53956.0,23.8129,23.8366,23.7891,23.7891,53956.0
2016-05-17 10:50:00,30.07,30.07,30.01,30.04,82676.0,23.8049,23.8049,23.7574,23.7812,82676.0
2016-05-17 11:00:00,30.04,30.05,29.98,30.0,104016.0,23.7812,23.7891,23.7337,23.7495,104016.0
2016-05-17 11:10:00,30.0,30.0,29.9,29.93,70676.0,23.7495,23.7495,23.6704,23.6941,70676.0
2016-05-17 11:20:00,29.93,29.93,29.87,29.92,114720.0,23.6941,23.6941,23.6466,23.6862,114720.0
2016-05-17 11:30:00,29.92,29.96,29.91,29.95,142156.0,23.6862,23.7179,23.6783,23.7099,142156.0
2016-05-17 11:40:00,29.95,29.95,29.87,29.89,48596.0,23.7099,23.7099,23.6466,23.6624,48596.0
2016-05-17 11:50:00,29.89,29.93,29.89,29.9,56068.0,23.6624,23.6941,23.6624,23.6704,56068.0
2016-05-17 12:00:00,29.9,29.91,29.88,29.89,45108.0,23.6704,23.6783,23.6545,23.6624,45108.0
2016-05-17 12:10:00,29.89,29.91,29.88,29.9,76504.0,23.6624,23.6783,23.6545,23.6704,76504.0
2016-05-17 12:20:00,29.89,29.9,29.86,29.88,85964.0,23.6624,23.6704,23.6387,23.6545,85964.0
2016-05-17 12:30:00,29.88,29.92,29.87,29.89,67716.0,23.6545,23.6862,23.6466,23.6624,67716.0
2016-05-17 12:40:00,29.88,29.9,29.85,29.89,72604.0,23.6545,23.6704,23.6308,23.6624,72604.0
2016-05-17 12:50:00,29.89,29.89,29.85,29.89,254340.0,23.6624,23.6624,23.6308,23.6624,254340.0
2016-05-17 13:00:00,29.88,29.89,29.85,29.87,263984.0,23.6545,23.6624,23.6308,23.6466,263984.0
2016-05-17 13:10:00,29.87,29.91,29.86,29.88,105364.0,23.6466,23.6783,23.6387,23.6545,105364.0
2016-05-17 13:20:00,29.88,29.89,29.86,29.88,106984.0,23.6545,23.6624,23.6387,23.6545,106984.0
2016-05-17 13:30:00,29.88,29.9,29.87,29.9,56524.0,23.6545,23.6704,23.6466,23.6704,56524.0
2016-05-17 13:40:00,29.89,29.9,29.87,29.89,198784.0,23.6624,23.6704,23.6466,23.6624,198784.0
2016-05-17 13:50:00,29.89,29.9,29.86,29.87,129656.0,23.6624,23.6704,23.6387,23.6466,129656.0
2016-05-17 14:00:00,29.87,29.88,29.85,29.85,526244.0,23.6466,23.6545,23.6308,23.6308,526244.0
2016-05-17 14:10:00,29.84,29.84,29.79,29.8,144028.0,23.6229,23.6229,23.5833,23.5912,144028.0
2016-05-17 14:20:00,29.79,29.81,29.74,29.8,186168.0,23.5833,23.5991,23.5437,23.5912,186168.0
2016-05-17 14:30:00,29.79,29.82,29.79,29.81,146768.0,23.5833,23.607,23.5833,23.5991,146768.0
2016-05-17 14:40:00,29.81,29.86,29.8,29.85,94416.0,23.5991,23.6387,23.5912,23.6308,94416.0
2016-05-17 14:50:00,29.85,29.92,29.85,29.92,175976.0,23.6308,23.6862,23.6308,23.6862,175976.0
2016-05-17 15:00:00,29.92,29.93,29.87,29.91,99684.0,23.6862,23.6941,23.6466,23.6783,99684.0
2016-05-17 15:10:00,29.91,29.91,29.84,29.85,186724.0,23.6783,23.6783,23.6229,23.6308,186724.0
2016-05-17 15:20:00,29.85,29.86,29.8,29.83,137644.0,23.6308,23.6387,23.5912,23.6149,137644.0
2016-05-17 15:30:00,29.82,29.86,29.82,29.86,183740.0,23.607,23.6387,23.607,23.6387,183740.0
2016-05-17 15:40:00,29.86,29.89,29.84,29.87,238112.0,23.6387,23.6624,23.6229,23.6466,238112.0
2016-05-17 15:50:00,29.87,29.98,29.87,29.95,689504.0,23.6466,23.7337,23.6466,23.7099,689504.0
2016-05-18 09:30:00,29.81,29.9,29.55,29.56,387888.0,23.5991,23.6704,23.3933,23.4012,387888.0
2016-05-18 09:40:00,29.58,29.71,29.56,29.66,156292.0,23.417,23.52,23.4012,23.4804,156292.0
2016-05-18 09:50:00,29.66,29.81,29.66,29.81,330412.0,23.4804,23.5991,23.4804,23.5991,330412.0
2016-05-18 10:00:00,29.79,29.86,29.73,29.84,178320.0,23.5833,23.6387,23.5358,23.6229,178320.0
2016-05-18 10:10:00,29.83,29.88,29.81,29.86,198976.0,23.6149,23.6545,23.5991,23.6387,198976.0
2016-05-18 10:20:00,29.86,29.86,29.78,29.85,207696.0,23.6387,23.6387,23.5754,23.6308,207696.0
2016-05-18 10:30:00,29.86,29.91,29.8,29.9,186532.0,23.6387,23.6783,23.5912,23.6704,186532.0
2016-05-18 10:40:00,29.89,29.94,29.89,29.93,119484.0,23.6624,23.702,23.6624,23.6941,119484.0
2016-05-18 10:50:00,29.93,30.07,29.92,30.05,115248.0,23.6941,23.8049,23.6862,23.7891,115248.0
2016-05-18 11:00:00,30.05,30.05,29.96,30.05,94412.0,23.7891,23.7891,23.7179,23.7891,94412.0
2016-05-18 11:10:00,30.05,30.14,30.04,30.14,125412.0,23.7891,23.8604,23.7812,23.8604,125412.0
2016-05-18 11:20:00,30.13,30.15,30.07,30.11,106928.0,23.8524,23.8683,23.8049,23.8366,106928.0
2016-05-18 11:30:00,30.11,30.13,30.06,30.11,157848.0,23.8366,23.8524,23.797,23.8366,157848.0
2016-05-18 11:40:00,30.1,30.15,30.09,30.13,112968.0,23.8287,23.8683,23.8208,23.8524,112968.0
2016-05-18 11:50:00,30.13,30.14,30.03,30.04,113736.0,23.8524,23.8604,23.7733,23.7812,113736.0
2016-05-18 12:00:00,30.05,30.07,30.02,30.05,82744.0,23.7891,23.8049,23.7654,23.7891,82744.0
2016-05-18 12:10:00,30.05,30.09,30.03,30.06,68964.0,23.7891,23.8208,23.7733,23.797,68964.0
2016-05-18 12:20:00,30.06,30.11,30.06,30.08,86420.0,23.797,23.8366,23.797,23.8129,86420.0
2016-05-18 12:30:00,30.08,30.08,30.02,30.04,56940.0,23.8129,23.8129,23.7654,23.7812,56940.0
2016-05-18 12:40:00,30.03,30.09,30.03,30.04,55936.0,23.7733,23.8208,23.7733,23.7812,55936.0
2016-05-18 12:50:00,30.05,30.08,30.02,30.08,76760.0,23.7891,23.8129,23.7654,23.8129,76760.0
2016-05-18 13:00:00,30.08,30.15,30.07,30.14,58072.0,23.8129,23.8683,23.8049,23.8604,58072.0
2016-05-18 13:10:00,30.13,30.14,30.1,30.1,71580.0,23.8524,23.8604,23.8287,23.8287,71580.0
2016-05-18 13:20:00,30.11,30.2,30.11,30.19,86748.0,23.8366,23.9079,23.8366,23.8999,86748.0
2016-05-18 13:30:00,30.19,30.19,30.15,30.15,61232.0,23.8999,23.8999,23.8683,23.8683,61232.0
2016-05-18 13:40:00,30.15,30.15,30.11,30.11,106752.0,23.8683,23.8683,23.8366,23.8366,106752.0
2016-05-18 13:50:00,30.11,30.11,30.06,30.07,70924.0,23.8366,23.8366,23.797,23.8049,70924.0
2016-05-18 14:00:00,30.07,30.07,29.69,29.76,335000.0,23.8049,23.8049,23.5041,23.5595,335000.0
2016-05-18 14:10:00,29.75,29.77,29.58,29.64,201448.0,23.5516,23.5674,23.417,23.4645,201448.0
2016-05-18 14:20:00,29.65,29.65,29.5,29.5,141584.0,23.4725,23.4725,23.3537,23.3537,141584.0
2016-05-18 14:30:00,29.5,29.56,29.47,29.54,226124.0,23.3537,23.4012,23.33,23.3854,226124.0
2016-05-18 14:40:00,29.54,29.61,29.51,29.54,137220.0,23.3854,23.4408,23.3616,23.3854,137220.0
2016-05-18 14:50:00,29.55,29.58,29.48,29.5,118132.0,23.3933,23.417,23.3379,23.3537,118132.0
2016-05-18 15:00:00,29.5,29.55,29.42,29.43,260084.0,23.3537,23.3933,23.2904,23.2983,260084.0
2016-05-18 15:10:00,29.43,29.44,29.37,29.43,297488.0,23.2983,23.3062,23.2508,23.2983,297488.0
2016-05-18 15:20:00,29.42,29.42,29.35,29.39,296436.0,23.2904,23.2904,23.235,23.2666,296436.0
2016-05-18 15:30:00,29.39,29.48,29.39,29.41,284424.0,23.2666,23.3379,23.2666,23.2825,284424.0
2016-05-18 15:40:00,29.4,29.49,29.4,29.49,291672.0,23.2745,23.3458,23.2745,23.3458,291672.0
2016-05-18 15:50:00,29.49,29.53,29.48,29.5,741852.0,23.3458,23.3775,23.3379,23.3537,741852.0
2016-05-19 09:30:00,29.28,29.4,29.13,29.25,248904.0,23.1795,23.2745,23.0608,23.1558,248904.0
2016-05-19 09:40:00,29.25,29.44,29.25,29.38,277452.0,23.1558,23.3062,23.1558,23.2587,277452.0
2016-05-19 09:50:00,29.41,29.44,29.25,29.25,246128.0,23.2825,23.3062,23.1558,23.1558,246128.0
2016-05-19 10:00:00,29.26,29.35,29.25,29.3,153428.0,23.1637,23.235,23.1558,23.1954,153428.0
2016-05-19 10:10:00,29.3,29.46,29.29,29.42,182096.0,23.1954,23.322,23.1875,23.2904,182096.0
2016-05-19 10:20:00,29.42,29.5,29.4,29.43,129396.0,23.2904,23.3537,23.2745,23.2983,129396.0
2016-05-19 10:30:00,29.43,29.48,29.39,29.45,92688.0,23.2983,23.3379,23.2666,23.3141,92688.0
2016-05-19 10:40:00,29.44,29.48,29.42,29.46,98568.0,23.3062,23.3379,23.2904,23.322,98568.0
2016-05-19 10:50:00,29.47,29.52,29.43,29.5,131964.0,23.33,23.3695,23.2983,23.3537,131964.0
2016-05-19 11:00:00,29.52,29.52,29.44,29.5,99680.0,23.3695,23.3695,23.3062,23.3537,99680.0
2016-05-19 11:10:00,29.49,29.51,29.45,29.48,70948.0,23.3458,23.3616,23.3141,23.3379,70948.0
2016-05-19 11:20:00,29.5,29.55,29.46,29.5,115264.0,23.3537,23.3933,23.322,23.3537,115264.0
2016-05-19 11:30:00,29.48,29.5,29.45,29.45,91340.0,23.3379,23.3537,23.3141,23.3141,91340.0
2016-05-19 11:40:00,29.45,29.49,29.4,29.46,99376.0,23.3141,23.3458,23.2745,23.322,99376.0
2016-05-19 11:50:00,29.46,29.52,29.45,29.5,98404.0,23.322,23.3695,23.3141,23.3537,98404.0
2016-05-19 12:00:00,29.5,29.55,29.48,29.5,323084.0,23.3537,23.3933,23.3379,23.3537,323084.0
2016-05-19 12:10:00,29.51,29.53,29.51,29.53,24604.0,23.3616,23.3775,23.3616,23.3775,24604.0
2016-05-19 12:20:00,29.53,29.61,29.52,29.59,86104.0,23.3775,23.4408,23.3695,23.425,86104.0
2016-05-19 12:30:00,29.59,29.59,29.48,29.5,97592.0,23.425,23.425,23.3379,23.3537,97592.0
2016-05-19 12:40:00,29.5,29.5,29.47,29.48,174688.0,23.3537,23.3537,23.33,23.3379,174688.0
2016-05-19 12:50:00,29.49,29.51,29.43,29.43,96072.0,23.3458,23.3616,23.2983,23.2983,96072.0
2016-05-19 13:00:00,29.45,29.47,29.42,29.47,186016.0,23.3141,23.33,23.2904,23.33,186016.0
2016-05-19 13:10:00,29.46,29.47,29.44,29.47,54600.0,23.322,23.33,23.3062,23.33,54600.0
2016-05-19 13:20:00,29.47,29.47,29.43,29.47,51408.0,23.33,23.33,23.2983,23.33,51408.0
2016-05-19 13:30:00,29.47,29.5,29.46,29.48,57992.0,23.33,23.3537,23.322,23.3379,57992.0
2016-05-19 13:40:00,29.48,29.54,29.48,29.5,78100.0,23.3379,23.3854,23.3379,23.3537,78100.0
2016-05-19 13:50:00,29.49,29.5,29.47,29.5,60132.0,23.3458,23.3537,23.33,23.3537,60132.0
2016-05-19 14:00:00,29.5,29.56,29.5,29.56,109136.0,23.3537,23.4012,23.3537,23.4012,109136.0
2016-05-19 14:10:00,29.56,29.59,29.52,29.53,256004.0,23.4012,23.425,23.3695,23.3775,256004.0
2016-05-19 14:20:00,29.54,29.55,29.5,29.55,172664.0,23.3854,23.3933,23.3537,23.3933,172664.0
2016-05-19 14:30:00,29.55,29.55,29.47,29.48,196440.0,23.3933,23.3933,23.33,23.3379,196440.0
2016-05-19 14:40:00,29.48,29.52,29.47,29.49,113720.0,23.3379,23.3695,23.33,23.3458,113720.0
2016-05-19 14:50:00,29.48,29.5,29.48,29.5,104528.0,23.3379,23.3537,23.3379,23.3537,104528.0
2016-05-19 15:00:00,29.49,29.53,29.49,29.53,132068.0,23.3458,23.3775,23.3458,23.3775,132068.0
2016-05-19 15:10:00,29.52,29.54,29.51,29.53,199580.0,23.3695,23.3854,23.3616,23.3775,199580.0
2016-05-19 15:20:00,29.53,29.57,29.51,29.52,161396.0,23.3775,23.4091,23.3616,23.3695,161396.0
2016-05-19 15:30:00,29.52,29.56,29.5,29.56,201880.0,23.3695,23.4012,23.3537,23.4012,201880.0
2016-05-19 15:40:00,29.55,29.6,29.54,29.6,549072.0,23.3933,23.4329,23.3854,23.4329,549072.0
2016-05-19 15:50:00,29.6,29.61,29.58,29.61,356592.0,23.4329,23.4408,23.417,23.4408,356592.0
2016-05-20 09:30:00,29.65,29.73,29.47,29.55,789016.0,23.4725,23.5358,23.33,23.3933,789016.0
2016-05-20 09:40:00,29.54,29.66,29.52,29.6,124652.0,23.3854,23.4804,23.3695,23.4329,124652.0
2016-05-20 09:50:00,29.6,29.65,29.52,29.6,108848.0,23.4329,23.4725,23.3695,23.4329,108848.0
2016-05-20 10:00:00,29.58,29.65,29.52,29.65,120616.0,23.417,23.4725,23.3695,23.4725,120616.0
2016-05-20 10:10:00,29.65,29.74,29.65,29.71,94364.0,23.4725,23.5437,23.4725,23.52,94364.0
2016-05-20 10:20:00,29.7,29.73,29.66,29.7,105216.0,23.512,23.5358,23.4804,23.512,105216.0
2016-05-20 10:30:00,29.71,29.74,29.64,29.65,133176.0,23.52,23.5437,23.4645,23.4725,133176.0
2016-05-20 10:40:00,29.64,29.72,29.64,29.68,189312.0,23.4645,23.5279,23.4645,23.4962,189312.0
2016-05-20 10:50:00,29.69,29.74,29.67,29.68,243092.0,23.5041,23.5437,23.4883,23.4962,243092.0
2016-05-20 11:00:00,29.68,29.73,29.66,29.7,132296.0,23.4962,23.5358,23.4804,23.512,132296.0
2016-05-20 11:10:00,29.69,29.75,29.68,29.73,181696.0,23.5041,23.5516,23.4962,23.5358,181696.0
2016-05-20 11:20:00,29.73,29.79,29.71,29.76,111304.0,23.5358,23.5833,23.52,23.5595,111304.0
2016-05-20 11:30:00,29.76,29.78,29.74,29.77,119072.0,23.5595,23.5754,23.5437,23.5674,119072.0
2016-05-20 11:40:00,29.77,29.79,29.74,29.77,111948.0,23.5674,23.5833,23.5437,23.5674,111948.0
2016-05-20 11:50:00,29.77,29.77,29.68,29.69,138648.0,23.5674,23.5674,23.4962,23.5041,138648.0
2016-05-20 12:00:00,29.69,29.73,29.68,29.72,73104.0,23.5041,23.5358,23.4962,23.5279,73104.0
2016-05-20 12:10:00,29.72,29.74,29.7,29.72,73692.0,23.5279,23.5437,23.512,23.5279,73692.0
2016-05-20 12:20:00,29.73,29.74,29.71,29.73,72420.0,23.5358,23.5437,23.52,23.5358,72420.0
2016-05-20 12:30:00,29.73,29.75,29.7,29.72,83224.0,23.5358,23.5516,23.512,23.5279,83224.0
2016-05-20 12:40:00,29.72,29.75,29.72,29.74,127972.0,23.5279,23.5516,23.5279,23.5437,127972.0
2016-05-20 12:50:00,29.74,29.78,29.73,29.74,56436.0,23.5437,23.5754,23.5358,23.5437,56436.0
2016-05-20 13:00:00,29.75,29.77,29.74,29.75,54584.0,23.5516,23.5674,23.5437,23.5516,54584.0
2016-05-20 13:10:00,29.75,29.77,29.72,29.75,64820.0,23.5516,23.5674,23.5279,23.5516,64820.0
2016-05-20 13:20:00,29.75,29.77,29.73,29.75,68048.0,23.5516,23.5674,23.5358,23.5516,68048.0
2016-05-20 13:30:00,29.75,29.75,29.71,29.74,77800.0,23.5516,23.5516,23.52,23.5437,77800.0
2016-05-20 13:40:00,29.73,29.75,29.71,29.73,138756.0,23.5358,23.5516,23.52,23.5358,138756.0
2016-05-20 13:50:00,29.73,29.73,29.71,29.73,122732.0,23.5358,23.5358,23.52,23.5358,122732.0
2016-05-20 14:00:00,29.73,29.78,29.72,29.77,81960.0,23.5358,23.5754,23.5279,23.5674,81960.0
2016-05-20 14:10:00,29.78,29.78,29.74,29.76,110064.0,23.5754,23.5754,23.5437,23.5595,110064.0
2016-05-20 14:20:00,29.76,29.8,29.76,29.79,226460.0,23.5595,23.5912,23.5595,23.5833,226460.0
2016-05-20 14:30:00,29.8,29.82,29.76,29.78,139676.0,23.5912,23.607,23.5595,23.5754,139676.0
2016-05-20 14:40:00,29.78,29.81,29.77,29.79,124108.0,23.5754,23.5991,23.5674,23.5833,124108.0
2016-05-20 14:50:00,29.79,29.82,29.75,29.76,196492.0,23.5833,23.607,23.5516,23.5595,196492.0
2016-05-20 15:00:00,29.76,29.76,29.66,29.67,191752.0,23.5595,23.5595,23.4804,23.4883,191752.0
2016-05-20 15:10:00,29.67,29.7,29.67,29.7,229076.0,23.4883,23.512,23.4883,23.512,229076.0
2016-05-20 15:20:00,29.7,29.71,29.67,29.69,445752.0,23.512,23.52,23.4883,23.5041,445752.0
2016-05-20 15:30:00,29.69,29.77,29.68,29.74,271936.0,23.5041,23.5674,23.4962,23.5437,271936.0
2016-05-20 15:40:00,29.74,29.81,29.74,29.8,386264.0,23.5437,23.5991,23.5437,23.5912,386264.0
2016-05-20 15:50:00,29.81,29.85,29.77,29.83,718800.0,23.5991,23.6308,23.5674,23.6149,718800.0
2016-05-23 09:30:00,29.86,29.88,29.65,29.71,216412.0,23.6387,23.6545,23.4725,23.52,216412.0
2016-05-23 09:40:00,29.72,29.81,29.68,29.68,75596.0,23.5279,23.5991,23.4962,23.4962,75596.0
2016-05-23 09:50:00,29.71,29.83,29.66,29.77,75484.0,23.52,23.6149,23.4804,23.5674,75484.0
2016-05-23 10:00:00,29.79,29.83,29.73,29.75,92940.0,23.5833,23.6149,23.5358,23.5516,92940.0
2016-05-23 10:10:00,29.74,29.79,29.73,29.73,79764.0,23.5437,23.5833,23.5358,23.5358,79764.0
2016-05-23 10:20:00,29.72,29.81,29.72,29.77,54152.0,23.5279,23.5991,23.5279,23.5674,54152.0
2016-05-23 10:30:00,29.77,29.81,29.76,29.77,38632.0,23.5674,23.5991,23.5595,23.5674,38632.0
2016-05-23 10:40:00,29.78,29.8,29.73,29.74,59116.0,23.5754,23.5912,23.5358,23.5437,59116.0
2016-05-23 10:50:00,29.75,29.8,29.74,29.77,55888.0,23.5516,23.5912,23.5437,23.5674,55888.0
2016-05-23 11:00:00,29.77,29.78,29.75,29.78,50208.0,23.5674,23.5754,23.5516,23.5754,50208.0
2016-05-23 11:10:00,29.78,29.81,29.76,29.79,32312.0,23.5754,23.5991,23.5595,23.5833,32312.0
2016-05-23 11:20:00,29.79,29.79,29.75,29.77,38296.0,23.5833,23.5833,23.5516,23.5674,38296.0
2016-05-23 11:30:00,29.77,29.78,29.73,29.74,43228.0,23.5674,23.5754,23.5358,23.5437,43228.0
2016-05-23 11:40:00,29.72,29.77,29.72,29.74,56700.0,23.5279,23.5674,23.5279,23.5437,56700.0
2016-05-23 11:50:00,29.73,29.73,29.7,29.7,46920.0,23.5358,23.5358,23.512,23.512,46920.0
2016-05-23 12:00:00,29.7,29.71,29.67,29.67,56476.0,23.512,23.52,23.4883,23.4883,56476.0
2016-05-23 12:10:00,29.67,29.68,29.66,29.68,49776.0,23.4883,23.4962,23.4804,23.4962,49776.0
2016-05-23 12:20:00,29.67,29.68,29.64,29.65,34456.0,23.4883,23.4962,23.4645,23.4725,34456.0
2016-05-23 12:30:00,29.65,29.66,29.64,29.64,43400.0,23.4725,23.4804,23.4645,23.4645,43400.0
2016-05-23 12:40:00,29.64,29.65,29.59,29.61,30072.0,23.4645,23.4725,23.425,23.4408,30072.0
2016-05-23 12:50:00,29.61,29.64,29.61,29.63,35220.0,23.4408,23.4645,23.4408,23.4566,35220.0
2016-05-23 13:00:00,29.64,29.68,29.63,29.64,209168.0,23.4645,23.4962,23.4566,23.4645,209168.0
2016-05-23 13:10:00,29.64,29.65,29.62,29.63,34488.0,23.4645,23.4725,23.4487,23.4566,34488.0
2016-05-23 13:20:00,29.63,29.66,29.62,29.65,42776.0,23.4566,23.4804,23.4487,23.4725,42776.0
2016-05-23 13:30:00,29.65,29.67,29.65,29.66,40032.0,23.4725,23.4883,23.4725,23.4804,40032.0
2016-05-23 13:40:00,29.65,29.67,29.62,29.63,42140.0,23.4725,23.4883,23.4487,23.4566,42140.0
2016-05-23 13:50:00,29.63,29.64,29.6,29.6,46528.0,23.4566,23.4645,23.4329,23.4329,46528.0
2016-05-23 14:00:00,29.61,29.62,29.6,29.62,56576.0,23.4408,23.4487,23.4329,23.4487,56576.0
2016-05-23 14:10:00,29.62,29.63,29.6,29.61,33320.0,23.4487,23.4566,23.4329,23.4408,33320.0
2016-05-23 14:20:00,29.61,29.61,29.57,29.6,77596.0,23.4408,23.4408,23.4091,23.4329,77596.0
2016-05-23 14:30:00,29.61,29.61,29.57,29.58,41904.0,23.4408,23.4408,23.4091,23.417,41904.0
2016-05-23 14:40:00,29.57,29.61,29.57,29.59,51304.0,23.4091,23.4408,23.4091,23.425,51304.0
2016-05-23 14:50:00,29.59,29.61,29.56,29.57,44336.0,23.425,23.4408,23.4012,23.4091,44336.0
2016-05-23 15:00:00,29.57,29.6,29.57,29.59,54420.0,23.4091,23.4329,23.4091,23.425,54420.0
2016-05-23 15:10:00,29.58,29.6,29.56,29.59,55616.0,23.417,23.4329,23.4012,23.425,55616.0
2016-05-23 15:20:00,29.58,29.59,29.57,29.57,70604.0,23.417,23.425,23.4091,23.4091,70604.0
2016-05-23 15:30:00,29.58,29.62,29.57,29.61,169496.0,23.417,23.4487,23.4091,23.4408,169496.0
2016-05-23 15:40:00,29.61,29.61,29.57,29.57,222624.0,23.4408,23.4408,23.4091,23.4091,222624.0
2016-05-23 15:50:00,29.57,29.57,29.47,29.5,705616.0,23.4091,23.4091,23.33,23.3537,705616.0
2016-05-24 09:30:00,29.56,29.84,29.52,29.7,219248.0,23.4012,23.6229,23.3695,23.512,219248.0
2016-05-24 09:40:00,29.74,29.75,29.66,29.72,80144.0,23.5437,23.5516,23.4804,23.5279,80144.0
2016-05-24 09:50:00,29.71,29.79,29.7,29.72,47516.0,23.52,23.5833,23.512,23.5279,47516.0
2016-05-24 10:00:00,29.74,29.75,29.6,29.61,46456.0,23.5437,23.5516,23.4329,23.4408,46456.0
2016-05-24 10:10:00,29.6,29.63,29.56,29.62,84472.0,23.4329,23.4566,23.4012,23.4487,84472.0
2016-05-24 10:20:00,29.64,29.64,29.59,29.59,34992.0,23.4645,23.4645,23.425,23.425,34992.0
2016-05-24 10:30:00,29.59,29.71,29.58,29.71,81124.0,23.425,23.52,23.417,23.52,81124.0
2016-05-24 10:40:00,29.7,29.72,29.68,29.7,63100.0,23.512,23.5279,23.4962,23.512,63100.0
2016-05-24 10:50:00,29.7,29.73,29.67,29.73,49528.0,23.512,23.5358,23.4883,23.5358,49528.0
2016-05-24 11:00:00,29.73,29.75,29.7,29.7,62156.0,23.5358,23.5516,23.512,23.512,62156.0
2016-05-24 11:10:00,29.71,29.73,29.7,29.72,60892.0,23.52,23.5358,23.512,23.5279,60892.0
2016-05-24 11:20:00,29.72,29.77,29.72,29.74,88552.0,23.5279,23.5674,23.5279,23.5437,88552.0
2016-05-24 11:30:00,29.74,29.81,29.73,29.8,157776.0,23.5437,23.5991,23.5358,23.5912,157776.0
2016-05-24 11:40:00,29.81,29.81,29.78,29.81,183404.0,23.5991,23.5991,23.5754,23.5991,183404.0
2016-05-24 11:50:00,29.79,29.84,29.78,29.82,84108.0,23.5833,23.6229,23.5754,23.607,84108.0
2016-05-24 12:00:00,29.82,29.84,29.81,29.82,53672.0,23.607,23.6229,23.5991,23.607,53672.0
2016-05-24 12:10:00,29.82,29.84,29.81,29.83,67496.0,23.607,23.6229,23.5991,23.6149,67496.0
2016-05-24 12:20:00,29.82,29.83,29.81,29.83,60260.0,23.607,23.6149,23.5991,23.6149,60260.0
2016-05-24 12:30:00,29.83,29.84,29.79,29.79,112068.0,23.6149,23.6229,23.5833,23.5833,112068.0
2016-05-24 12:40:00,29.79,29.84,29.79,29.81,79680.0,23.5833,23.6229,23.5833,23.5991,79680.0
2016-05-24 12:50:00,29.81,29.85,29.8,29.83,206992.0,23.5991,23.6308,23.5912,23.6149,206992.0
2016-05-24 13:00:00,29.83,29.84,29.81,29.82,122428.0,23.6149,23.6229,23.5991,23.607,122428.0
2016-05-24 13:10:00,29.81,29.83,29.79,29.79,57656.0,23.5991,23.6149,23.5833,23.5833,57656.0
2016-05-24 13:20:00,29.8,29.81,29.79,29.8,61932.0,23.5912,23.5991,23.5833,23.5912,61932.0
2016-05-24 13:30:00,29.8,29.83,29.8,29.8,60392.0,23.5912,23.6149,23.5912,23.5912,60392.0
2016-05-24 13:40:00,29.8,29.81,29.78,29.79,55680.0,23.5912,23.5991,23.5754,23.5833,55680.0
2016-05-24 13:50:00,29.79,29.83,29.79,29.83,484256.0,23.5833,23.6149,23.5833,23.6149,484256.0
2016-05-24 14:00:00,29.83,29.83,29.81,29.83,63652.0,23.6149,23.6149,23.5991,23.6149,63652.0
2016-05-24 14:10:00,29.83,29.88,29.83,29.88,99392.0,23.6149,23.6545,23.6149,23.6545,99392.0
2016-05-24 14:20:00,29.88,29.9,29.86,29.89,164276.0,23.6545,23.6704,23.6387,23.6624,164276.0
2016-05-24 14:30:00,29.89,29.89,29.86,29.86,516940.0,23.6624,23.6624,23.6387,23.6387,516940.0
2016-05-24 14:40:00,29.87,29.89,29.86,29.88,198224.0,23.6466,23.6624,23.6387,23.6545,198224.0
2016-05-24 14:50:00,29.88,29.9,29.88,29.89,76752.0,23.6545,23.6704,23.6545,23.6624,76752.0
2016-05-24 15:00:00,29.89,29.92,29.88,29.92,113588.0,23.6624,23.6862,23.6545,23.6862,113588.0
2016-05-24 15:10:00,29.93,29.98,29.93,29.96,159836.0,23.6941,23.7337,23.6941,23.7179,159836.0
2016-05-24 15:20:00,29.96,30.02,29.95,30.0,161104.0,23.7179,23.7654,23.7099,23.7495,161104.0
2016-05-24 15:30:00,30.0,30.0,29.95,29.97,158076.0,23.7495,23.7495,23.7099,23.7258,158076.0
2016-05-24 15:40:00,29.97,29.98,29.96,29.96,270920.0,23.7258,23.7337,23.7179,23.7179,270920.0
2016-05-24 15:50:00,29.96,29.99,29.96,29.98,461368.0,23.7179,23.7416,23.7179,23.7337,461368.0
2016-05-25 09:30:00,29.9,29.97,29.73,29.79,272708.0,23.6704,23.7258,23.5358,23.5833,272708.0
2016-05-25 09:40:00,29.8,29.89,29.76,29.81,92204.0,23.5912,23.6624,23.5595,23.5991,92204.0
2016-05-25 09:50:00,29.81,29.85,29.77,29.8,122652.0,23.5991,23.6308,23.5674,23.5912,122652.0
2016-05-25 10:00:00,29.8,29.92,29.8,29.92,54360.0,23.5912,23.6862,23.5912,23.6862,54360.0
2016-05-25 10:10:00,29.92,29.96,29.88,29.95,79420.0,23.6862,23.7179,23.6545,23.7099,79420.0
2016-05-25 10:20:00,29.95,29.98,29.93,29.95,69064.0,23.7099,23.7337,23.6941,23.7099,69064.0
2016-05-25 10:30:00,29.97,29.99,29.91,29.91,72656.0,23.7258,23.7416,23.6783,23.6783,72656.0
2016-05-25 10:40:00,29.92,29.93,29.82,29.82,61532.0,23.6862,23.6941,23.607,23.607,61532.0
2016-05-25 10:50:00,29.84,29.88,29.83,29.88,60268.0,23.6229,23.6545,23.6149,23.6545,60268.0
2016-05-25 11:00:00,29.89,29.92,29.86,29.92,58640.0,23.6624,23.6862,23.6387,23.6862,58640.0
2016-05-25 11:10:00,29.92,29.99,29.89,29.98,68936.0,23.6862,23.7416,23.6624,23.7337,68936.0
2016-05-25 11:20:00,29.97,29.97,29.91,29.93,49788.0,23.7258,23.7258,23.6783,23.6941,49788.0
2016-05-25 11:30:00,29.92,29.94,29.88,29.93,59992.0,23.6862,23.702,23.6545,23.6941,59992.0
2016-05-25 11:40:00,29.93,29.93,29.89,29.9,55992.0,23.6941,23.6941,23.6624,23.6704,55992.0
2016-05-25 11:50:00,29.89,29.91,29.85,29.86,48112.0,23.6624,23.6783,23.6308,23.6387,48112.0
2016-05-25 12:00:00,29.86,29.88,29.83,29.84,44024.0,23.6387,23.6545,23.6149,23.6229,44024.0
2016-05-25 12:10:00,29.84,29.85,29.79,29.79,81812.0,23.6229,23.6308,23.5833,23.5833,81812.0
2016-05-25 12:20:00,29.79,29.79,29.76,29.77,23704.0,23.5833,23.5833,23.5595,23.5674,23704.0
2016-05-25 12:30:00,29.77,29.79,29.75,29.78,52212.0,23.5674,23.5833,23.5516,23.5754,52212.0
2016-05-25 12:40:00,29.78,29.8,29.78,29.79,27540.0,23.5754,23.5912,23.5754,23.5833,27540.0
2016-05-25 12:50:00,29.79,29.8,29.76,29.76,33836.0,23.5833,23.5912,23.5595,23.5595,33836.0
2016-05-25 13:00:00,29.76,29.85,29.76,29.83,46452.0,23.5595,23.6308,23.5595,23.6149,46452.0
2016-05-25 13:10:00,29.82,29.84,29.81,29.82,36520.0,23.607,23.6229,23.5991,23.607,36520.0
2016-05-25 13:20:00,29.83,29.87,29.82,29.87,57424.0,23.6149,23.6466,23.607,23.6466,57424.0
2016-05-25 13:30:00,29.86,29.86,29.83,29.84,71996.0,23.6387,23.6387,23.6149,23.6229,71996.0
2016-05-25 13:40:00,29.83,29.86,29.83,29.83,48744.0,23.6149,23.6387,23.6149,23.6149,48744.0
2016-05-25 13:50:00,29.83,29.85,29.83,29.84,50020.0,23.6149,23.6308,23.6149,23.6229,50020.0
2016-05-25 14:00:00,29.84,29.85,29.82,29.82,53516.0,23.6229,23.6308,23.607,23.607,53516.0
2016-05-25 14:10:00,29.82,29.82,29.78,29.78,226608.0,23.607,23.607,23.5754,23.5754,226608.0
2016-05-25 14:20:00,29.79,29.8,29.78,29.78,90008.0,23.5833,23.5912,23.5754,23.5754,90008.0
2016-05-25 14:30:00,29.78,29.84,29.78,29.84,117912.0,23.5754,23.6229,23.5754,23.6229,117912.0
2016-05-25 14:40:00,29.84,29.84,29.77,29.77,138248.0,23.6229,23.6229,23.5674,23.5674,138248.0
2016-05-25 14:50:00,29.77,29.77,29.72,29.72,145468.0,23.5674,23.5674,23.5279,23.5279,145468.0
2016-05-25 15:00:00,29.72,29.77,29.72,29.77,109192.0,23.5279,23.5674,23.5279,23.5674,109192.0
2016-05-25 15:10:00,29.77,29.77,29.72,29.73,105212.0,23.5674,23.5674,23.5279,23.5358,105212.0
2016-05-25 15:20:00,29.73,29.81,29.73,29.81,179668.0,23.5358,23.5991,23.5358,23.5991,179668.0
2016-05-25 15:30:00,29.81,29.81,29.78,29.79,228504.0,23.5991,23.5991,23.5754,23.5833,228504.0
2016-05-25 15:40:00,29.79,29.79,29.74,29.74,249348.0,23.5833,23.5833,23.5437,23.5437,249348.0
2016-05-25 15:50:00,29.75,29.8,29.73,29.77,580032.0,23.5516,23.5912,23.5358,23.5674,580032.0
2016-05-26 09:30:00,29.55,29.67,29.55,29.66,172848.0,23.5631,23.6588,23.5631,23.6509,172848.0
2016-05-26 09:40:00,29.65,29.72,29.63,29.67,54660.0,23.6429,23.6987,23.6269,23.6588,54660.0
2016-05-26 09:50:00,29.64,29.71,29.64,29.67,67268.0,23.6349,23.6907,23.6349,23.6588,67268.0
2016-05-26 10:00:00,29.65,29.77,29.63,29.75,83600.0,23.6429,23.7386,23.6269,23.7226,83600.0
2016-05-26 10:10:00,29.75,29.81,29.73,29.73,72208.0,23.7226,23.7705,23.7067,23.7067,72208.0
2016-05-26 10:20:00,29.73,29.83,29.73,29.81,36552.0,23.7067,23.7864,23.7067,23.7705,36552.0
2016-05-26 10:30:00,29.82,29.85,29.8,29.82,63736.0,23.7784,23.8024,23.7625,23.7784,63736.0
2016-05-26 10:40:00,29.82,29.85,29.82,29.82,95816.0,23.7784,23.8024,23.7784,23.7784,95816.0
2016-05-26 10:50:00,29.82,29.82,29.74,29.78,47052.0,23.7784,23.7784,23.7146,23.7465,47052.0
2016-05-26 11:00:00,29.77,29.83,29.77,29.81,70328.0,23.7386,23.7864,23.7386,23.7705,70328.0
2016-05-26 11:10:00,29.82,29.85,29.81,29.83,36808.0,23.7784,23.8024,23.7705,23.7864,36808.0
2016-05-26 11:20:00,29.82,29.86,29.82,29.83,66752.0,23.7784,23.8103,23.7784,23.7864,66752.0
2016-05-26 11:30:00,29.84,29.89,29.82,29.88,36096.0,23.7944,23.8343,23.7784,23.8263,36096.0
2016-05-26 11:40:00,29.89,29.95,29.88,29.94,58320.0,23.8343,23.8821,23.8263,23.8741,58320.0
2016-05-26 11:50:00,29.94,29.95,29.92,29.93,65320.0,23.8741,23.8821,23.8582,23.8662,65320.0
2016-05-26 12:00:00,29.93,29.93,29.88,29.89,53248.0,23.8662,23.8662,23.8263,23.8343,53248.0
2016-05-26 12:10:00,29.89,29.91,29.88,29.89,74356.0,23.8343,23.8502,23.8263,23.8343,74356.0
2016-05-26 12:20:00,29.89,29.89,29.84,29.86,49512.0,23.8343,23.8343,23.7944,23.8103,49512.0
2016-05-26 12:30:00,29.86,29.86,29.85,29.85,23256.0,23.8103,23.8103,23.8024,23.8024,23256.0
2016-05-26 12:40:00,29.85,29.86,29.84,29.85,48644.0,23.8024,23.8103,23.7944,23.8024,48644.0
2016-05-26 12:50:00,29.86,29.86,29.83,29.85,34788.0,23.8103,23.8103,23.7864,23.8024,34788.0
2016-05-26 13:00:00,29.85,29.86,29.83,29.86,19228.0,23.8024,23.8103,23.7864,23.8103,19228.0
2016-05-26 13:10:00,29.85,29.88,29.84,29.87,28580.0,23.8024,23.8263,23.7944,23.8183,28580.0
2016-05-26 13:20:00,29.86,29.9,29.85,29.86,31812.0,23.8103,23.8422,23.8024,23.8103,31812.0
2016-05-26 13:30:00,29.86,29.9,29.84,29.9,36756.0,23.8103,23.8422,23.7944,23.8422,36756.0
2016-05-26 13:40:00,29.9,29.9,29.86,29.88,32104.0,23.8422,23.8422,23.8103,23.8263,32104.0
2016-05-26 13:50:00,29.89,29.89,29.85,29.88,57868.0,23.8343,23.8343,23.8024,23.8263,57868.0
2016-05-26 14:00:00,29.88,29.89,29.85,29.88,75212.0,23.8263,23.8343,23.8024,23.8263,75212.0
2016-05-26 14:10:00,29.89,29.9,29.87,29.89,26080.0,23.8343,23.8422,23.8183,23.8343,26080.0
2016-05-26 14:20:00,29.89,29.9,29.86,29.88,118712.0,23.8343,23.8422,23.8103,23.8263,118712.0
2016-05-26 14:30:00,29.88,29.9,29.86,29.88,84108.0,23.8263,23.8422,23.8103,23.8263,84108.0
2016-05-26 14:40:00,29.88,29.9,29.86,29.89,97852.0,23.8263,23.8422,23.8103,23.8343,97852.0
2016-05-26 14:50:00,29.89,29.92,29.88,29.91,108768.0,23.8343,23.8582,23.8263,23.8502,108768.0
2016-05-26 15:00:00,29.91,29.93,29.9,29.93,111340.0,23.8502,23.8662,23.8422,23.8662,111340.0
2016-05-26 15:10:00,29.93,29.94,29.9,29.93,69612.0,23.8662,23.8741,23.8422,23.8662,69612.0
2016-05-26 15:20:00,29.93,29.94,29.92,29.93,72716.0,23.8662,23.8741,23.8582,23.8662,72716.0
2016-05-26 15:30:00,29.93,29.93,29.9,29.91,149148.0,23.8662,23.8662,23.8422,23.8502,149148.0
2016-05-26 15:40:00,29.92,29.98,29.91,29.95,222628.0,23.8582,23.906,23.8502,23.8821,222628.0
2016-05-26 15:50:00,29.95,29.97,29.93,29.95,387180.0,23.8821,23.898,23.8662,23.8821,387180.0
2016-05-27 09:30:00,29.98,30.0,29.85,29.97,117424.0,23.906,23.922,23.8024,23.898,117424.0
2016-05-27 09:40:00,29.93,30.02,29.9,29.97,87304.0,23.8662,23.9379,23.8422,23.898,87304.0
2016-05-27 09:50:00,29.98,30.0,29.93,29.97,115112.0,23.906,23.922,23.8662,23.898,115112.0
2016-05-27 10:00:00,29.98,29.98,29.91,29.93,67368.0,23.906,23.906,23.8502,23.8662,67368.0
2016-05-27 10:10:00,29.92,29.93,29.82,29.87,85496.0,23.8582,23.8662,23.7784,23.8183,85496.0
2016-05-27 10:20:00,29.86,29.86,29.8,29.83,58692.0,23.8103,23.8103,23.7625,23.7864,58692.0
2016-05-27 10:30:00,29.83,29.88,29.83,29.85,59328.0,23.7864,23.8263,23.7864,23.8024,59328.0
2016-05-27 10:40:00,29.86,29.93,29.86,29.91,59520.0,23.8103,23.8662,23.8103,23.8502,59520.0
2016-05-27 10:50:00,29.9,29.95,29.89,29.93,35684.0,23.8422,23.8821,23.8343,23.8662,35684.0
2016-05-27 11:00:00,29.93,29.95,29.91,29.92,35848.0,23.8662,23.8821,23.8502,23.8582,35848.0
2016-05-27 11:10:00,29.92,29.92,29.82,29.82,59604.0,23.8582,23.8582,23.7784,23.7784,59604.0
2016-05-27 11:20:00,29.84,29.92,29.82,29.92,72532.0,23.7944,23.8582,23.7784,23.8582,72532.0
2016-05-27 11:30:00,29.93,29.96,29.92,29.93,93348.0,23.8662,23.8901,23.8582,23.8662,93348.0
2016-05-27 11:40:00,29.94,29.98,29.92,29.96,54696.0,23.8741,23.906,23.8582,23.8901,54696.0
2016-05-27 11:50:00,29.96,29.98,29.93,29.93,20408.0,23.8901,23.906,23.8662,23.8662,20408.0
2016-05-27 12:00:00,29.93,29.95,29.92,29.95,61800.0,23.8662,23.8821,23.8582,23.8821,61800.0
2016-05-27 12:10:00,29.95,29.98,29.94,29.96,60320.0,23.8821,23.906,23.8741,23.8901,60320.0
2016-05-27 12:20:00,29.96,29.99,29.96,29.98,67408.0,23.8901,23.914,23.8901,23.906,67408.0
2016-05-27 12:30:00,29.99,30.0,29.95,29.95,49316.0,23.914,23.922,23.8821,23.8821,49316.0
2016-05-27 12:40:00,29.96,29.98,29.94,29.95,133508.0,23.8901,23.906,23.8741,23.8821,133508.0
2016-05-27 12:50:00,29.95,29.96,29.93,29.94,24948.0,23.8821,23.8901,23.8662,23.8741,24948.0
2016-05-27 13:00:00,29.94,29.96,29.93,29.95,80764.0,23.8741,23.8901,23.8662,23.8821,80764.0
2016-05-27 13:10:00,29.95,29.98,29.93,29.95,42556.0,23.8821,23.906,23.8662,23.8821,42556.0
2016-05-27 13:20:00,29.95,29.96,29.93,29.93,34888.0,23.8821,23.8901,23.8662,23.8662,34888.0
2016-05-27 13:30:00,29.94,29.94,29.84,29.84,53612.0,23.8741,23.8741,23.7944,23.7944,53612.0
2016-05-27 13:40:00,29.84,29.86,29.81,29.84,75700.0,23.7944,23.8103,23.7705,23.7944,75700.0
2016-05-27 13:50:00,29.84,29.88,29.84,29.87,47436.0,23.7944,23.8263,23.7944,23.8183,47436.0
2016-05-27 14:00:00,29.87,29.88,29.85,29.86,59396.0,23.8183,23.8263,23.8024,23.8103,59396.0
2016-05-27 14:10:00,29.86,29.88,29.86,29.88,38140.0,23.8103,23.8263,23.8103,23.8263,38140.0
2016-05-27 14:20:00,29.88,29.92,29.86,29.92,48224.0,23.8263,23.8582,23.8103,23.8582,48224.0
2016-05-27 14:30:00,29.92,29.95,29.89,29.89,69348.0,23.8582,23.8821,23.8343,23.8343,69348.0
2016-05-27 14:40:00,29.88,29.89,29.87,29.89,65520.0,23.8263,23.8343,23.8183,23.8343,65520.0
2016-05-27 14:50:00,29.89,29.91,29.87,29.89,55620.0,23.8343,23.8502,23.8183,23.8343,55620.0
2016-05-27 15:00:00,29.89,29.89,29.87,29.88,62604.0,23.8343,23.8343,23.8183,23.8263,62604.0
2016-05-27 15:10:00,29.89,29.93,29.87,29.93,94224.0,23.8343,23.8662,23.8183,23.8662,94224.0
2016-05-27 15:20:00,29.93,29.93,29.91,29.92,75972.0,23.8662,23.8662,23.8502,23.8582,75972.0
2016-05-27 15:30:00,29.92,29.96,29.92,29.93,110412.0,23.8582,23.8901,23.8582,23.8662,110412.0
2016-05-27 15:40:00,29.93,29.95,29.92,29.93,128524.0,23.8662,23.8821,23.8582,23.8662,128524.0
2016-05-27 15:50:00,29.93,29.96,29.92,29.96,318896.0,23.8662,23.8901,23.8582,23.8901,318896.0
2016-05-31 09:30:00,29.96,30.05,29.86,29.91,166936.0,23.8901,23.9618,23.8103,23.8502,166936.0
2016-05-31 09:40:00,29.91,30.02,29.86,29.99,120384.0,23.8502,23.9379,23.8103,23.914,120384.0
2016-05-31 09:50:00,29.99,30.07,29.99,30.07,118244.0,23.914,23.9778,23.914,23.9778,118244.0
2016-05-31 10:00:00,30.08,30.15,30.07,30.12,116928.0,23.9858,24.0416,23.9778,24.0177,116928.0
2016-05-31 10:10:00,30.13,30.18,30.11,30.16,67796.0,24.0256,24.0655,24.0097,24.0496,67796.0
2016-05-31 10:20:00,30.17,30.22,30.16,30.16,63244.0,24.0575,24.0974,24.0496,24.0496,63244.0
2016-05-31 10:30:00,30.17,30.22,30.12,30.13,61212.0,24.0575,24.0974,24.0177,24.0256,61212.0
2016-05-31 10:40:00,30.14,30.15,30.05,30.14,77108.0,24.0336,24.0416,23.9618,24.0336,77108.0
2016-05-31 10:50:00,30.15,30.16,30.06,30.07,86932.0,24.0416,24.0496,23.9698,23.9778,86932.0
2016-05-31 11:00:00,30.07,30.11,30.05,30.05,89044.0,23.9778,24.0097,23.9618,23.9618,89044.0
2016-05-31 11:10:00,30.06,30.07,29.99,29.99,184556.0,23.9698,23.9778,23.914,23.914,184556.0
2016-05-31 11:20:00,30.0,30.02,29.99,30.02,94216.0,23.922,23.9379,23.914,23.9379,94216.0
2016-05-31 11:30:00,30.02,30.05,30.01,30.03,113860.0,23.9379,23.9618,23.9299,23.9459,113860.0
2016-05-31 11:40:00,30.02,30.03,29.98,30.02,137404.0,23.9379,23.9459,23.906,23.9379,137404.0
2016-05-31 11:50:00,30.02,30.04,30.01,30.02,66620.0,23.9379,23.9539,23.9299,23.9379,66620.0
2016-05-31 12:00:00,30.02,30.03,29.97,29.99,71212.0,23.9379,23.9459,23.898,23.914,71212.0
2016-05-31 12:10:00,29.99,29.99,29.93,29.96,102628.0,23.914,23.914,23.8662,23.8901,102628.0
2016-05-31 12:20:00,29.95,29.96,29.93,29.95,95408.0,23.8821,23.8901,23.8662,23.8821,95408.0
2016-05-31 12:30:00,29.95,29.97,29.94,29.94,82768.0,23.8821,23.898,23.8741,23.8741,82768.0
2016-05-31 12:40:00,29.95,30.0,29.94,29.99,59512.0,23.8821,23.922,23.8741,23.914,59512.0
2016-05-31 12:50:00,29.99,30.0,29.96,29.98,72684.0,23.914,23.922,23.8901,23.906,72684.0
2016-05-31 13:00:00,29.98,29.98,29.92,29.92,77688.0,23.906,23.906,23.8582,23.8582,77688.0
2016-05-31 13:10:00,29.93,29.96,29.92,29.96,66268.0,23.8662,23.8901,23.8582,23.8901,66268.0
2016-05-31 13:20:00,29.96,29.98,29.95,29.95,84088.0,23.8901,23.906,23.8821,23.8821,84088.0
2016-05-31 13:30:00,29.96,29.97,29.95,29.96,40360.0,23.8901,23.898,23.8821,23.8901,40360.0
2016-05-31 13:40:00,29.95,29.98,29.95,29.96,66504.0,23.8821,23.906,23.8821,23.8901,66504.0
2016-05-31 13:50:00,29.96,30.0,29.96,29.99,58708.0,23.8901,23.922,23.8901,23.914,58708.0
2016-05-31 14:00:00,29.98,29.98,29.94,29.95,77280.0,23.906,23.906,23.8741,23.8821,77280.0
2016-05-31 14:10:00,29.95,29.96,29.91,29.92,137216.0,23.8821,23.8901,23.8502,23.8582,137216.0
2016-05-31 14:20:00,29.92,29.95,29.9,29.95,159232.0,23.8582,23.8821,23.8422,23.8821,159232.0
2016-05-31 14:30:00,29.95,29.97,29.93,29.96,242224.0,23.8821,23.898,23.8662,23.8901,242224.0
2016-05-31 14:40:00,29.96,29.97,29.93,29.96,129920.0,23.8901,23.898,23.8662,23.8901,129920.0
2016-05-31 14:50:00,29.97,29.98,29.94,29.94,356972.0,23.898,23.906,23.8741,23.8741,356972.0
2016-05-31 15:00:00,29.94,30.05,29.93,30.05,275396.0,23.8741,23.9618,23.8662,23.9618,275396.0
2016-05-31 15:10:00,30.05,30.07,30.03,30.05,204520.0,23.9618,23.9778,23.9459,23.9618,204520.0
2016-05-31 15:20:00,30.05,30.05,30.02,30.05,179368.0,23.9618,23.9618,23.9379,23.9618,179368.0
2016-05-31 15:30:00,30.05,30.06,30.03,30.03,333464.0,23.9618,23.9698,23.9459,23.9459,333464.0
2016-05-31 15:40:00,30.03,30.06,30.02,30.05,637004.0,23.9459,23.9698,23.9379,23.9618,637004.0
2016-05-31 15:50:00,30.06,30.06,30.02,30.02,1400264.0,23.9698,23.9698,23.9379,23.9379,1400264.0
2016-06-01 09:30:00,30.03,30.21,29.9,30.09,195108.0,23.9459,24.0894,23.8422,23.9937,195108.0
2016-06-01 09:40:00,30.06,30.18,30.05,30.15,125288.0,23.9698,24.0655,23.9618,24.0416,125288.0
2016-06-01 09:50:00,30.15,30.19,30.11,30.12,71840.0,24.0416,24.0735,24.0097,24.0177,71840.0
2016-06-01 10:00:00,30.11,30.16,30.09,30.11,122420.0,24.0097,24.0496,23.9937,24.0097,122420.0
2016-06-01 10:10:00,30.13,30.15,30.1,30.12,81180.0,24.0256,24.0416,24.0017,24.0177,81180.0
2016-06-01 10:20:00,30.11,30.12,30.05,30.07,103572.0,24.0097,24.0177,23.9618,23.9778,103572.0
2016-06-01 10:30:00,30.07,30.1,30.05,30.05,79100.0,23.9778,24.0017,23.9618,23.9618,79100.0
2016-06-01 10:40:00,30.04,30.08,30.02,30.08,64252.0,23.9539,23.9858,23.9379,23.9858,64252.0
2016-06-01 10:50:00,30.08,30.08,30.05,30.07,55468.0,23.9858,23.9858,23.9618,23.9778,55468.0
2016-06-01 11:00:00,30.08,30.13,30.08,30.11,90052.0,23.9858,24.0256,23.9858,24.0097,90052.0
2016-06-01 11:10:00,30.11,30.13,30.05,30.06,76380.0,24.0097,24.0256,23.9618,23.9698,76380.0
2016-06-01 11:20:00,30.05,30.07,30.01,30.07,75852.0,23.9618,23.9778,23.9299,23.9778,75852.0
2016-06-01 11:30:00,30.08,30.09,30.03,30.04,87924.0,23.9858,23.9937,23.9459,23.9539,87924.0
2016-06-01 11:40:00,30.04,30.06,30.02,30.03,89872.0,23.9539,23.9698,23.9379,23.9459,89872.0
2016-06-01 11:50:00,30.03,30.05,30.01,30.03,50592.0,23.9459,23.9618,23.9299,23.9459,50592.0
2016-06-01 12:00:00,30.03,30.07,30.03,30.07,105916.0,23.9459,23.9778,23.9459,23.9778,105916.0
2016-06-01 12:10:00,30.07,30.07,30.03,30.05,45528.0,23.9778,23.9778,23.9459,23.9618,45528.0
2016-06-01 12:20:00,30.05,30.06,30.02,30.04,36716.0,23.9618,23.9698,23.9379,23.9539,36716.0
2016-06-01 12:30:00,30.04,30.06,30.03,30.03,42028.0,23.9539,23.9698,23.9459,23.9459,42028.0
2016-06-01 12:40:00,30.03,30.05,30.02,30.03,77972.0,23.9459,23.9618,23.9379,23.9459,77972.0
2016-06-01 12:50:00,30.04,30.04,30.01,30.03,42616.0,23.9539,23.9539,23.9299,23.9459,42616.0
2016-06-01 13:00:00,30.03,30.05,30.03,30.04,74616.0,23.9459,23.9618,23.9459,23.9539,74616.0
2016-06-01 13:10:00,30.04,30.04,30.0,30.0,53908.0,23.9539,23.9539,23.922,23.922,53908.0
2016-06-01 13:20:00,30.0,30.01,29.99,30.0,56204.0,23.922,23.9299,23.914,23.922,56204.0
2016-06-01 13:30:00,30.0,30.01,29.98,29.98,47140.0,23.922,23.9299,23.906,23.906,47140.0
2016-06-01 13:40:00,29.98,29.99,29.97,29.98,78776.0,23.906,23.914,23.898,23.906,78776.0
2016-06-01 13:50:00,29.98,30.01,29.98,30.01,57096.0,23.906,23.9299,23.906,23.9299,57096.0
2016-06-01 14:00:00,29.99,30.0,29.98,30.0,69136.0,23.914,23.922,23.906,23.922,69136.0
2016-06-01 14:10:00,30.0,30.04,30.0,30.02,77796.0,23.922,23.9539,23.922,23.9379,77796.0
2016-06-01 14:20:00,30.02,30.03,30.0,30.0,87960.0,23.9379,23.9459,23.922,23.922,87960.0
2016-06-01 14:30:00,30.0,30.0,29.98,29.99,162256.0,23.922,23.922,23.906,23.914,162256.0
2016-06-01 14:40:00,29.99,30.01,29.99,30.0,135940.0,23.914,23.9299,23.914,23.922,135940.0
2016-06-01 14:50:00,30.0,30.0,29.98,30.0,133680.0,23.922,23.922,23.906,23.922,133680.0
2016-06-01 15:00:00,30.0,30.0,29.97,29.97,168304.0,23.922,23.922,23.898,23.898,168304.0
2016-06-01 15:10:00,29.97,29.99,29.96,29.99,191284.0,23.898,23.914,23.8901,23.914,191284.0
2016-06-01 15:20:00,29.99,30.0,29.98,30.0,238692.0,23.914,23.922,23.906,23.922,238692.0
2016-06-01 15:30:00,30.0,30.01,29.98,30.0,235528.0,23.922,23.9299,23.906,23.922,235528.0
2016-06-01 15:40:00,30.0,30.04,30.0,30.02,294232.0,23.922,23.9539,23.922,23.9379,294232.0
2016-06-01 15:50:00,30.02,30.04,30.0,30.04,674080.0,23.9379,23.9539,23.922,23.9539,674080.0
2016-06-02 09:30:00,29.96,30.05,29.86,29.95,126208.0,23.8901,23.9618,23.8103,23.8821,126208.0
2016-06-02 09:40:00,29.95,30.0,29.88,29.93,114420.0,23.8821,23.922,23.8263,23.8662,114420.0
2016-06-02 09:50:00,29.93,29.96,29.87,29.89,51900.0,23.8662,23.8901,23.8183,23.8343,51900.0
2016-06-02 10:00:00,29.88,29.91,29.85,29.86,89428.0,23.8263,23.8502,23.8024,23.8103,89428.0
2016-06-02 10:10:00,29.85,29.86,29.79,29.83,77032.0,23.8024,23.8103,23.7545,23.7864,77032.0
2016-06-02 10:20:00,29.84,29.85,29.81,29.82,186892.0,23.7944,23.8024,23.7705,23.7784,186892.0
2016-06-02 10:30:00,29.82,29.86,29.81,29.84,530508.0,23.7784,23.8103,23.7705,23.7944,530508.0
2016-06-02 10:40:00,29.85,29.86,29.82,29.85,69708.0,23.8024,23.8103,23.7784,23.8024,69708.0
2016-06-02 10:50:00,29.85,29.85,29.76,29.76,141812.0,23.8024,23.8024,23.7306,23.7306,141812.0
2016-06-02 11:00:00,29.77,29.77,29.68,29.7,171812.0,23.7386,23.7386,23.6668,23.6828,171812.0
2016-06-02 11:10:00,29.7,29.73,29.68,29.7,150836.0,23.6828,23.7067,23.6668,23.6828,150836.0
2016-06-02 11:20:00,29.7,29.75,29.68,29.72,72852.0,23.6828,23.7226,23.6668,23.6987,72852.0
2016-06-02 11:30:00,29.72,29.75,29.72,29.75,67152.0,23.6987,23.7226,23.6987,23.7226,67152.0
2016-06-02 11:40:00,29.77,29.79,29.75,29.76,57576.0,23.7386,23.7545,23.7226,23.7306,57576.0
2016-06-02 11:50:00,29.76,29.8,29.76,29.79,61384.0,23.7306,23.7625,23.7306,23.7545,61384.0
2016-06-02 12:00:00,29.79,29.8,29.74,29.75,52664.0,23.7545,23.7625,23.7146,23.7226,52664.0
2016-06-02 12:10:00,29.75,29.78,29.75,29.77,36960.0,23.7226,23.7465,23.7226,23.7386,36960.0
2016-06-02 12:20:00,29.77,29.79,29.76,29.76,50360.0,23.7386,23.7545,23.7306,23.7306,50360.0
2016-06-02 12:30:00,29.76,29.79,29.74,29.77,46216.0,23.7306,23.7545,23.7146,23.7386,46216.0
2016-06-02 12:40:00,29.77,29.78,29.75,29.77,28260.0,23.7386,23.7465,23.7226,23.7386,28260.0
2016-06-02 12:50:00,29.79,29.83,29.78,29.82,40296.0,23.7545,23.7864,23.7465,23.7784,40296.0
2016-06-02 13:00:00,29.82,29.84,29.81,29.82,42344.0,23.7784,23.7944,23.7705,23.7784,42344.0
2016-06-02 13:10:00,29.8,29.83,29.8,29.81,26692.0,23.7625,23.7864,23.7625,23.7705,26692.0
2016-06-02 13:20:00,29.81,29.84,29.81,29.83,34768.0,23.7705,23.7944,23.7705,23.7864,34768.0
2016-06-02 13:30:00,29.84,29.86,29.83,29.84,44808.0,23.7944,23.8103,23.7864,23.7944,44808.0
2016-06-02 13:40:00,29.84,29.87,29.84,29.86,42188.0,23.7944,23.8183,23.7944,23.8103,42188.0
2016-06-02 13:50:00,29.87,29.93,29.87,29.92,144008.0,23.8183,23.8662,23.8183,23.8582,144008.0
2016-06-02 14:00:00,29.91,29.93,29.89,29.91,77024.0,23.8502,23.8662,23.8343,23.8502,77024.0
2016-06-02 14:10:00,29.91,29.95,29.9,29.92,33768.0,23.8502,23.8821,23.8422,23.8582,33768.0
2016-06-02 14:20:00,29.92,29.93,29.89,29.9,54668.0,23.8582,23.8662,23.8343,23.8422,54668.0
2016-06-02 14:30:00,29.91,29.91,29.85,29.86,73364.0,23.8502,23.8502,23.8024,23.8103,73364.0
2016-06-02 14:40:00,29.86,29.88,29.85,29.87,40176.0,23.8103,23.8263,23.8024,23.8183,40176.0
2016-06-02 14:50:00,29.86,29.88,29.85,29.87,59288.0,23.8103,23.8263,23.8024,23.8183,59288.0
2016-06-02 15:00:00,29.87,29.88,29.84,29.85,85708.0,23.8183,23.8263,23.7944,23.8024,85708.0
2016-06-02 15:10:00,29.85,29.88,29.85,29.87,66040.0,23.8024,23.8263,23.8024,23.8183,66040.0
2016-06-02 15:20:00,29.87,29.9,29.86,29.9,88544.0,23.8183,23.8422,23.8103,23.8422,88544.0
2016-06-02 15:30:00,29.9,29.93,29.9,29.93,124544.0,23.8422,23.8662,23.8422,23.8662,124544.0
2016-06-02 15:40:00,29.93,29.93,29.9,29.91,141516.0,23.8662,23.8662,23.8422,23.8502,141516.0
2016-06-02 15:50:00,29.91,29.95,29.91,29.95,311020.0,23.8502,23.8821,23.8502,23.8821,311020.0
2016-06-03 09:30:00,30.18,30.34,30.16,30.28,324712.0,24.0655,24.1931,24.0496,24.1452,324712.0
2016-06-03 09:40:00,30.25,30.36,30.22,30.34,90564.0,24.1213,24.209,24.0974,24.1931,90564.0
2016-06-03 09:50:00,30.34,30.36,30.29,30.31,77616.0,24.1931,24.209,24.1532,24.1692,77616.0
2016-06-03 10:00:00,30.3,30.31,30.22,30.23,372096.0,24.1612,24.1692,24.0974,24.1054,372096.0
2016-06-03 10:10:00,30.22,30.24,30.18,30.23,270548.0,24.0974,24.1133,24.0655,24.1054,270548.0
2016-06-03 10:20:00,30.22,30.36,30.22,30.33,271448.0,24.0974,24.209,24.0974,24.1851,271448.0
2016-06-03 10:30:00,30.34,30.38,30.28,30.3,82740.0,24.1931,24.225,24.1452,24.1612,82740.0
2016-06-03 10:40:00,30.32,30.39,30.31,30.37,94588.0,24.1771,24.233,24.1692,24.217,94588.0
2016-06-03 10:50:00,30.39,30.47,30.38,30.45,91496.0,24.233,24.2967,24.225,24.2808,91496.0
2016-06-03 11:00:00,30.45,30.48,30.42,30.45,116740.0,24.2808,24.3047,24.2569,24.2808,116740.0
2016-06-03 11:10:00,30.45,30.47,30.4,30.4,97256.0,24.2808,24.2967,24.2409,24.2409,97256.0
2016-06-03 11:20:00,30.4,30.47,30.4,30.45,59432.0,24.2409,24.2967,24.2409,24.2808,59432.0
2016-06-03 11:30:00,30.43,30.48,30.43,30.45,61796.0,24.2649,24.3047,24.2649,24.2808,61796.0
2016-06-03 11:40:00,30.45,30.48,30.42,30.46,51812.0,24.2808,24.3047,24.2569,24.2888,51812.0
2016-06-03 11:50:00,30.47,30.47,30.41,30.46,74064.0,24.2967,24.2967,24.2489,24.2888,74064.0
2016-06-03 12:00:00,30.45,30.45,30.39,30.4,201132.0,24.2808,24.2808,24.233,24.2409,201132.0
2016-06-03 12:10:00,30.39,30.44,30.39,30.43,49236.0,24.233,24.2728,24.233,24.2649,49236.0
2016-06-03 12:20:00,30.43,30.44,30.41,30.42,45260.0,24.2649,24.2728,24.2489,24.2569,45260.0
2016-06-03 12:30:00,30.43,30.47,30.43,30.45,36508.0,24.2649,24.2967,24.2649,24.2808,36508.0
2016-06-03 12:40:00,30.45,30.46,30.42,30.42,54136.0,24.2808,24.2888,24.2569,24.2569,54136.0
2016-06-03 12:50:00,30.43,30.47,30.41,30.45,668904.0,24.2649,24.2967,24.2489,24.2808,668904.0
2016-06-03 13:00:00,30.45,30.47,30.44,30.47,127996.0,24.2808,24.2967,24.2728,24.2967,127996.0
2016-06-03 13:10:00,30.47,30.48,30.44,30.45,86484.0,24.2967,24.3047,24.2728,24.2808,86484.0
2016-06-03 13:20:00,30.45,30.48,30.43,30.46,74668.0,24.2808,24.3047,24.2649,24.2888,74668.0
2016-06-03 13:30:00,30.47,30.48,30.44,30.47,89840.0,24.2967,24.3047,24.2728,24.2967,89840.0
2016-06-03 13:40:00,30.48,30.52,30.48,30.5,150612.0,24.3047,24.3366,24.3047,24.3207,150612.0
2016-06-03 13:50:00,30.5,30.51,30.49,30.5,221268.0,24.3207,24.3286,24.3127,24.3207,221268.0
2016-06-03 14:00:00,30.5,30.54,30.5,30.54,88176.0,24.3207,24.3526,24.3207,24.3526,88176.0
2016-06-03 14:10:00,30.53,30.53,30.49,30.52,179880.0,24.3446,24.3446,24.3127,24.3366,179880.0
2016-06-03 14:20:00,30.52,30.58,30.52,30.58,89232.0,24.3366,24.3845,24.3366,24.3845,89232.0
2016-06-03 14:30:00,30.58,30.59,30.57,30.59,90012.0,24.3845,24.3924,24.3765,24.3924,90012.0
2016-06-03 14:40:00,30.59,30.59,30.54,30.55,87064.0,24.3924,24.3924,24.3526,24.3605,87064.0
2016-06-03 14:50:00,30.55,30.56,30.52,30.52,72708.0,24.3605,24.3685,24.3366,24.3366,72708.0
2016-06-03 15:00:00,30.53,30.55,30.5,30.5,119452.0,24.3446,24.3605,24.3207,24.3207,119452.0
2016-06-03 15:10:00,30.5,30.51,30.48,30.49,210296.0,24.3207,24.3286,24.3047,24.3127,210296.0
2016-06-03 15:20:00,30.49,30.5,30.47,30.5,236628.0,24.3127,24.3207,24.2967,24.3207,236628.0
2016-06-03 15:30:00,30.49,30.5,30.46,30.47,130136.0,24.3127,24.3207,24.2888,24.2967,130136.0
2016-06-03 15:40:00,30.47,30.47,30.43,30.46,218972.0,24.2967,24.2967,24.2649,24.2888,218972.0
2016-06-03 15:50:00,30.46,30.48,30.42,30.45,478516.0,24.2888,24.3047,24.2569,24.2808,478516.0
2016-06-06 09:30:00,30.52,30.68,30.42,30.45,168644.0,24.3366,24.4642,24.2569,24.2808,168644.0
2016-06-06 09:40:00,30.47,30.51,30.42,30.46,107652.0,24.2967,24.3286,24.2569,24.2888,107652.0
2016-06-06 09:50:00,30.43,30.59,30.43,30.59,55392.0,24.2649,24.3924,24.2649,24.3924,55392.0
2016-06-06 10:00:00,30.59,30.6,30.49,30.53,100760.0,24.3924,24.4004,24.3127,24.3446,100760.0
2016-06-06 10:10:00,30.52,30.57,30.5,30.54,84792.0,24.3366,24.3765,24.3207,24.3526,84792.0
2016-06-06 10:20:00,30.56,30.58,30.5,30.54,129980.0,24.3685,24.3845,24.3207,24.3526,129980.0
2016-06-06 10:30:00,30.55,30.57,30.51,30.54,129348.0,24.3605,24.3765,24.3286,24.3526,129348.0
2016-06-06 10:40:00,30.53,30.56,30.53,30.55,76780.0,24.3446,24.3685,24.3446,24.3605,76780.0
2016-06-06 10:50:00,30.55,30.57,30.51,30.51,82428.0,24.3605,24.3765,24.3286,24.3286,82428.0
2016-06-06 11:00:00,30.5,30.54,30.49,30.5,198964.0,24.3207,24.3526,24.3127,24.3207,198964.0
2016-06-06 11:10:00,30.5,30.52,30.48,30.48,137356.0,24.3207,24.3366,24.3047,24.3047,137356.0
2016-06-06 11:20:00,30.48,30.51,30.45,30.46,362692.0,24.3047,24.3286,24.2808,24.2888,362692.0
2016-06-06 11:30:00,30.45,30.46,30.42,30.45,69800.0,24.2808,24.2888,24.2569,24.2808,69800.0
2016-06-06 11:40:00,30.44,30.45,30.41,30.44,59180.0,24.2728,24.2808,24.2489,24.2728,59180.0
2016-06-06 11:50:00,30.43,30.46,30.42,30.43,42656.0,24.2649,24.2888,24.2569,24.2649,42656.0
2016-06-06 12:00:00,30.42,30.43,30.36,30.38,50132.0,24.2569,24.2649,24.209,24.225,50132.0
2016-06-06 12:10:00,30.38,30.39,30.33,30.35,91672.0,24.225,24.233,24.1851,24.2011,91672.0
2016-06-06 12:20:00,30.35,30.37,30.33,30.37,49024.0,24.2011,24.217,24.1851,24.217,49024.0
2016-06-06 12:30:00,30.36,30.38,30.31,30.34,118980.0,24.209,24.225,24.1692,24.1931,118980.0
2016-06-06 12:40:00,30.35,30.36,30.31,30.33,64568.0,24.2011,24.209,24.1692,24.1851,64568.0
2016-06-06 12:50:00,30.32,30.33,30.29,30.31,68932.0,24.1771,24.1851,24.1532,24.1692,68932.0
2016-06-06 13:00:00,30.32,30.39,30.31,30.38,50488.0,24.1771,24.233,24.1692,24.225,50488.0
2016-06-06 13:10:00,30.38,30.41,30.38,30.39,63652.0,24.225,24.2489,24.225,24.233,63652.0
2016-06-06 13:20:00,30.4,30.41,30.38,30.39,31620.0,24.2409,24.2489,24.225,24.233,31620.0
2016-06-06 13:30:00,30.38,30.4,30.37,30.39,72612.0,24.225,24.2409,24.217,24.233,72612.0
2016-06-06 13:40:00,30.38,30.4,30.37,30.39,41796.0,24.225,24.2409,24.217,24.233,41796.0
2016-06-06 13:50:00,30.38,30.43,30.38,30.42,45716.0,24.225,24.2649,24.225,24.2569,45716.0
2016-06-06 14:00:00,30.41,30.44,30.41,30.43,51712.0,24.2489,24.2728,24.2489,24.2649,51712.0
2016-06-06 14:10:00,30.43,30.49,30.43,30.49,62136.0,24.2649,24.3127,24.2649,24.3127,62136.0
2016-06-06 14:20:00,30.49,30.51,30.48,30.5,107384.0,24.3127,24.3286,24.3047,24.3207,107384.0
2016-06-06 14:30:00,30.5,30.51,30.49,30.49,50672.0,24.3207,24.3286,24.3127,24.3127,50672.0
2016-06-06 14:40:00,30.49,30.5,30.45,30.5,149880.0,24.3127,24.3207,24.2808,24.3207,149880.0
2016-06-06 14:50:00,30.5,30.51,30.47,30.5,43576.0,24.3207,24.3286,24.2967,24.3207,43576.0
2016-06-06 15:00:00,30.5,30.5,30.45,30.45,72828.0,24.3207,24.3207,24.2808,24.2808,72828.0
2016-06-06 15:10:00,30.45,30.49,30.45,30.47,80340.0,24.2808,24.3127,24.2808,24.2967,80340.0
2016-06-06 15:20:00,30.47,30.47,30.44,30.46,109764.0,24.2967,24.2967,24.2728,24.2888,109764.0
2016-06-06 15:30:00,30.45,30.46,30.44,30.46,114260.0,24.2808,24.2888,24.2728,24.2888,114260.0
2016-06-06 15:40:00,30.46,30.47,30.41,30.41,282648.0,24.2888,24.2967,24.2489,24.2489,282648.0
2016-06-06 15:50:00,30.41,30.43,30.4,30.43,447396.0,24.2489,24.2649,24.2409,24.2649,447396.0
2016-06-07 09:30:00,30.51,30.53,30.42,30.49,126920.0,24.3286,24.3446,24.2569,24.3127,126920.0
2016-06-07 09:40:00,30.49,30.55,30.42,30.49,98552.0,24.3127,24.3605,24.2569,24.3127,98552.0
2016-06-07 09:50:00,30.49,30.55,30.48,30.54,87188.0,24.3127,24.3605,24.3047,24.3526,87188.0
2016-06-07 10:00:00,30.55,30.58,30.51,30.55,81532.0,24.3605,24.3845,24.3286,24.3605,81532.0
2016-06-07 10:10:00,30.56,30.58,30.5,30.5,78400.0,24.3685,24.3845,24.3207,24.3207,78400.0
2016-06-07 10:20:00,30.51,30.55,30.5,30.54,25856.0,24.3286,24.3605,24.3207,24.3526,25856.0
2016-06-07 10:30:00,30.54,30.56,30.5,30.53,47776.0,24.3526,24.3685,24.3207,24.3446,47776.0
2016-06-07 10:40:00,30.53,30.56,30.53,30.54,22916.0,24.3446,24.3685,24.3446,24.3526,22916.0
2016-06-07 10:50:00,30.52,30.55,30.52,30.53,44396.0,24.3366,24.3605,24.3366,24.3446,44396.0
2016-06-07 11:00:00,30.54,30.59,30.53,30.58,90636.0,24.3526,24.3924,24.3446,24.3845,90636.0
2016-06-07 11:10:00,30.58,30.61,30.56,30.6,70408.0,24.3845,24.4084,24.3685,24.4004,70408.0
2016-06-07 11:20:00,30.59,30.62,30.58,30.6,39256.0,24.3924,24.4164,24.3845,24.4004,39256.0
2016-06-07 11:30:00,30.6,30.61,30.57,30.58,52692.0,24.4004,24.4084,24.3765,24.3845,52692.0
2016-06-07 11:40:00,30.59,30.6,30.56,30.59,39148.0,24.3924,24.4004,24.3685,24.3924,39148.0
2016-06-07 11:50:00,30.59,30.59,30.53,30.54,27284.0,24.3924,24.3924,24.3446,24.3526,27284.0
2016-06-07 12:00:00,30.55,30.56,30.54,30.55,29464.0,24.3605,24.3685,24.3526,24.3605,29464.0
2016-06-07 12:10:00,30.55,30.56,30.55,30.56,33772.0,24.3605,24.3685,24.3605,24.3685,33772.0
2016-06-07 12:20:00,30.56,30.57,30.51,30.53,110196.0,24.3685,24.3765,24.3286,24.3446,110196.0
2016-06-07 12:30:00,30.53,30.53,30.49,30.49,60032.0,24.3446,24.3446,24.3127,24.3127,60032.0
2016-06-07 12:40:00,30.49,30.5,30.49,30.49,44668.0,24.3127,24.3207,24.3127,24.3127,44668.0
2016-06-07 12:50:00,30.48,30.49,30.46,30.48,32716.0,24.3047,24.3127,24.2888,24.3047,32716.0
2016-06-07 13:00:00,30.47,30.47,30.46,30.47,25072.0,24.2967,24.2967,24.2888,24.2967,25072.0
2016-06-07 13:10:00,30.47,30.47,30.45,30.45,46268.0,24.2967,24.2967,24.2808,24.2808,46268.0
2016-06-07 13:20:00,30.45,30.45,30.43,30.43,98500.0,24.2808,24.2808,24.2649,24.2649,98500.0
2016-06-07 13:30:00,30.43,30.43,30.41,30.42,60132.0,24.2649,24.2649,24.2489,24.2569,60132.0
2016-06-07 13:40:00,30.43,30.43,30.38,30.38,57624.0,24.2649,24.2649,24.225,24.225,57624.0
2016-06-07 13:50:00,30.38,30.38,30.35,30.35,55316.0,24.225,24.225,24.2011,24.2011,55316.0
2016-06-07 14:00:00,30.36,30.37,30.34,30.35,85512.0,24.209,24.217,24.1931,24.2011,85512.0
2016-06-07 14:10:00,30.35,30.37,30.34,30.35,83320.0,24.2011,24.217,24.1931,24.2011,83320.0
2016-06-07 14:20:00,30.35,30.37,30.34,30.35,64168.0,24.2011,24.217,24.1931,24.2011,64168.0
2016-06-07 14:30:00,30.35,30.38,30.34,30.34,66720.0,24.2011,24.225,24.1931,24.1931,66720.0
2016-06-07 14:40:00,30.35,30.35,30.31,30.31,94168.0,24.2011,24.2011,24.1692,24.1692,94168.0
2016-06-07 14:50:00,30.31,30.34,30.29,30.31,123300.0,24.1692,24.1931,24.1532,24.1692,123300.0
2016-06-07 15:00:00,30.31,30.33,30.3,30.33,125104.0,24.1692,24.1851,24.1612,24.1851,125104.0
2016-06-07 15:10:00,30.33,30.34,30.3,30.31,88984.0,24.1851,24.1931,24.1612,24.1692,88984.0
2016-06-07 15:20:00,30.31,30.32,30.3,30.31,120516.0,24.1692,24.1771,24.1612,24.1692,120516.0
2016-06-07 15:30:00,30.31,30.31,30.28,30.29,162520.0,24.1692,24.1692,24.1452,24.1532,162520.0
2016-06-07 15:40:00,30.29,30.31,30.27,30.28,192560.0,24.1532,24.1692,24.1373,24.1452,192560.0
2016-06-07 15:50:00,30.28,30.31,30.27,30.29,825064.0,24.1452,24.1692,24.1373,24.1532,825064.0
2016-06-08 09:30:00,30.24,30.43,30.21,30.41,187124.0,24.1133,24.2649,24.0894,24.2489,187124.0
2016-06-08 09:40:00,30.4,30.42,30.37,30.41,83328.0,24.2409,24.2569,24.217,24.2489,83328.0
2016-06-08 09:50:00,30.42,30.43,30.39,30.41,87556.0,24.2569,24.2649,24.233,24.2489,87556.0
2016-06-08 10:00:00,30.42,30.45,30.39,30.42,109140.0,24.2569,24.2808,24.233,24.2569,109140.0
2016-06-08 10:10:00,30.42,30.43,30.4,30.41,87496.0,24.2569,24.2649,24.2409,24.2489,87496.0
2016-06-08 10:20:00,30.42,30.45,30.4,30.41,57628.0,24.2569,24.2808,24.2409,24.2489,57628.0
2016-06-08 10:30:00,30.41,30.46,30.41,30.43,47556.0,24.2489,24.2888,24.2489,24.2649,47556.0
2016-06-08 10:40:00,30.43,30.45,30.42,30.45,98408.0,24.2649,24.2808,24.2569,24.2808,98408.0
2016-06-08 10:50:00,30.44,30.49,30.43,30.48,77032.0,24.2728,24.3127,24.2649,24.3047,77032.0
2016-06-08 11:00:00,30.48,30.5,30.46,30.49,132860.0,24.3047,24.3207,24.2888,24.3127,132860.0
2016-06-08 11:10:00,30.49,30.51,30.48,30.49,129824.0,24.3127,24.3286,24.3047,24.3127,129824.0
2016-06-08 11:20:00,30.49,30.52,30.49,30.51,71752.0,24.3127,24.3366,24.3127,24.3286,71752.0
2016-06-08 11:30:00,30.51,30.55,30.51,30.54,138948.0,24.3286,24.3605,24.3286,24.3526,138948.0
2016-06-08 11:40:00,30.53,30.59,30.53,30.58,105308.0,24.3446,24.3924,24.3446,24.3845,105308.0
2016-06-08 11:50:00,30.58,30.61,30.57,30.61,76596.0,24.3845,24.4084,24.3765,24.4084,76596.0
2016-06-08 12:00:00,30.61,30.61,30.61,30.61,59916.0,24.4084,24.4084,24.4084,24.4084,59916.0
2016-06-08 12:10:00,30.61,30.62,30.61,30.61,44204.0,24.4084,24.4164,24.4084,24.4084,44204.0
2016-06-08 12:20:00,30.61,30.64,30.61,30.63,68920.0,24.4084,24.4323,24.4084,24.4243,68920.0
2016-06-08 12:30:00,30.63,30.65,30.63,30.64,76956.0,24.4243,24.4403,24.4243,24.4323,76956.0
2016-06-08 12:40:00,30.64,30.64,30.6,30.61,62028.0,24.4323,24.4323,24.4004,24.4084,62028.0
2016-06-08 12:50:00,30.61,30.61,30.57,30.59,80312.0,24.4084,24.4084,24.3765,24.3924,80312.0
2016-06-08 13:00:00,30.59,30.61,30.59,30.61,75212.0,24.3924,24.4084,24.3924,24.4084,75212.0
2016-06-08 13:10:00,30.6,30.63,30.6,30.62,129832.0,24.4004,24.4243,24.4004,24.4164,129832.0
2016-06-08 13:20:00,30.62,30.63,30.6,30.6,86676.0,24.4164,24.4243,24.4004,24.4004,86676.0
2016-06-08 13:30:00,30.6,30.61,30.58,30.6,45100.0,24.4004,24.4084,24.3845,24.4004,45100.0
2016-06-08 13:40:00,30.6,30.61,30.58,30.59,65172.0,24.4004,24.4084,24.3845,24.3924,65172.0
2016-06-08 13:50:00,30.59,30.63,30.59,30.63,69528.0,24.3924,24.4243,24.3924,24.4243,69528.0
2016-06-08 14:00:00,30.64,30.64,30.63,30.64,111004.0,24.4323,24.4323,24.4243,24.4323,111004.0
2016-06-08 14:10:00,30.64,30.7,30.64,30.68,102200.0,24.4323,24.4802,24.4323,24.4642,102200.0
2016-06-08 14:20:00,30.68,30.7,30.66,30.7,96140.0,24.4642,24.4802,24.4483,24.4802,96140.0
2016-06-08 14:30:00,30.7,30.71,30.69,30.71,103172.0,24.4802,24.4881,24.4722,24.4881,103172.0
2016-06-08 14:40:00,30.71,30.74,30.7,30.73,113948.0,24.4881,24.512,24.4802,24.5041,113948.0
2016-06-08 14:50:00,30.73,30.75,30.73,30.74,145104.0,24.5041,24.52,24.5041,24.512,145104.0
2016-06-08 15:00:00,30.74,30.75,30.71,30.72,134592.0,24.512,24.52,24.4881,24.4961,134592.0
2016-06-08 15:10:00,30.72,30.72,30.69,30.7,90576.0,24.4961,24.4961,24.4722,24.4802,90576.0
2016-06-08 15:20:00,30.69,30.71,30.68,30.7,147036.0,24.4722,24.4881,24.4642,24.4802,147036.0
2016-06-08 15:30:00,30.7,30.71,30.68,30.69,237560.0,24.4802,24.4881,24.4642,24.4722,237560.0
2016-06-08 15:40:00,30.69,30.72,30.68,30.7,317256.0,24.4722,24.4961,24.4642,24.4802,317256.0
2016-06-08 15:50:00,30.71,30.74,30.7,30.73,665832.0,24.4881,24.512,24.4802,24.5041,665832.0
2016-06-09 09:30:00,30.74,30.93,30.74,30.83,187820.0,24.512,24.6636,24.512,24.5838,187820.0
2016-06-09 09:40:00,30.82,30.86,30.74,30.76,121612.0,24.5758,24.6077,24.512,24.528,121612.0
2016-06-09 09:50:00,30.78,30.83,30.75,30.83,162188.0,24.5439,24.5838,24.52,24.5838,162188.0
2016-06-09 10:00:00,30.85,30.85,30.8,30.83,89156.0,24.5998,24.5998,24.5599,24.5838,89156.0
2016-06-09 10:10:00,30.84,30.87,30.81,30.82,62996.0,24.5918,24.6157,24.5679,24.5758,62996.0
2016-06-09 10:20:00,30.82,30.84,30.8,30.83,108048.0,24.5758,24.5918,24.5599,24.5838,108048.0
2016-06-09 10:30:00,30.82,30.85,30.82,30.83,105304.0,24.5758,24.5998,24.5758,24.5838,105304.0
2016-06-09 10:40:00,30.83,30.84,30.81,30.82,77404.0,24.5838,24.5918,24.5679,24.5758,77404.0
2016-06-09 10:50:00,30.81,30.83,30.8,30.81,107168.0,24.5679,24.5838,24.5599,24.5679,107168.0
2016-06-09 11:00:00,30.81,30.82,30.81,30.82,118788.0,24.5679,24.5758,24.5679,24.5758,118788.0
2016-06-09 11:10:00,30.81,30.82,30.79,30.8,93416.0,24.5679,24.5758,24.5519,24.5599,93416.0
2016-06-09 11:20:00,30.8,30.8,30.72,30.73,53156.0,24.5599,24.5599,24.4961,24.5041,53156.0
2016-06-09 11:30:00,30.73,30.78,30.73,30.75,55516.0,24.5041,24.5439,24.5041,24.52,55516.0
2016-06-09 11:40:00,30.75,30.76,30.74,30.75,43272.0,24.52,24.528,24.512,24.52,43272.0
2016-06-09 11:50:00,30.76,30.77,30.74,30.77,44504.0,24.528,24.536,24.512,24.536,44504.0
2016-06-09 12:00:00,30.76,30.78,30.74,30.76,62652.0,24.528,24.5439,24.512,24.528,62652.0
2016-06-09 12:10:00,30.77,30.82,30.76,30.8,41016.0,24.536,24.5758,24.528,24.5599,41016.0
2016-06-09 12:20:00,30.81,30.83,30.8,30.82,52992.0,24.5679,24.5838,24.5599,24.5758,52992.0
2016-06-09 12:30:00,30.82,30.84,30.82,30.84,45356.0,24.5758,24.5918,24.5758,24.5918,45356.0
2016-06-09 12:40:00,30.84,30.85,30.83,30.85,39808.0,24.5918,24.5998,24.5838,24.5998,39808.0
2016-06-09 12:50:00,30.85,30.87,30.84,30.87,54276.0,24.5998,24.6157,24.5918,24.6157,54276.0
2016-06-09 13:00:00,30.87,30.9,30.87,30.89,66024.0,24.6157,24.6396,24.6157,24.6317,66024.0
2016-06-09 13:10:00,30.89,30.9,30.87,30.89,37616.0,24.6317,24.6396,24.6157,24.6317,37616.0
2016-06-09 13:20:00,30.9,30.93,30.89,30.93,38048.0,24.6396,24.6636,24.6317,24.6636,38048.0
2016-06-09 13:30:00,30.93,30.93,30.88,30.89,120196.0,24.6636,24.6636,24.6237,24.6317,120196.0
2016-06-09 13:40:00,30.89,30.9,30.88,30.89,53800.0,24.6317,24.6396,24.6237,24.6317,53800.0
2016-06-09 13:50:00,30.89,30.9,30.86,30.89,80596.0,24.6317,24.6396,24.6077,24.6317,80596.0
2016-06-09 14:00:00,30.89,30.89,30.88,30.89,56600.0,24.6317,24.6317,24.6237,24.6317,56600.0
2016-06-09 14:10:00,30.88,30.89,30.87,30.88,57376.0,24.6237,24.6317,24.6157,24.6237,57376.0
2016-06-09 14:20:00,30.88,30.89,30.87,30.88,37512.0,24.6237,24.6317,24.6157,24.6237,37512.0
2016-06-09 14:30:00,30.88,30.9,30.88,30.9,49392.0,24.6237,24.6396,24.6237,24.6396,49392.0
2016-06-09 14:40:00,30.9,30.92,30.89,30.92,22308.0,24.6396,24.6556,24.6317,24.6556,22308.0
2016-06-09 14:50:00,30.92,30.93,30.9,30.92,53808.0,24.6556,24.6636,24.6396,24.6556,53808.0
2016-06-09 15:00:00,30.92,30.92,30.9,30.92,52424.0,24.6556,24.6556,24.6396,24.6556,52424.0
2016-06-09 15:10:00,30.92,30.92,30.91,30.92,61820.0,24.6556,24.6556,24.6476,24.6556,61820.0
2016-06-09 15:20:00,30.91,30.92,30.9,30.91,106996.0,24.6476,24.6556,24.6396,24.6476,106996.0
2016-06-09 15:30:00,30.91,30.99,30.91,30.99,80996.0,24.6476,24.7114,24.6476,24.7114,80996.0
2016-06-09 15:40:00,30.99,31.04,30.99,31.04,203204.0,24.7114,24.7513,24.7114,24.7513,203204.0
2016-06-09 15:50:00,31.03,31.04,31.0,31.0,432596.0,24.7433,24.7513,24.7194,24.7194,432596.0
2016-06-10 09:30:00,30.98,31.21,30.98,31.04,300464.0,24.7034,24.8868,24.7034,24.7513,300464.0
2016-06-10 09:40:00,31.02,31.06,30.94,30.99,107824.0,24.7353,24.7672,24.6715,24.7114,107824.0
2016-06-10 09:50:00,30.98,31.02,30.96,31.0,69308.0,24.7034,24.7353,24.6875,24.7194,69308.0
2016-06-10 10:00:00,31.0,31.03,30.95,31.0,63056.0,24.7194,24.7433,24.6795,24.7194,63056.0
2016-06-10 10:10:00,31.0,31.02,30.97,31.01,105120.0,24.7194,24.7353,24.6954,24.7273,105120.0
2016-06-10 10:20:00,31.0,31.03,30.99,31.03,136560.0,24.7194,24.7433,24.7114,24.7433,136560.0
2016-06-10 10:30:00,31.03,31.04,30.99,30.99,172552.0,24.7433,24.7513,24.7114,24.7114,172552.0
2016-06-10 10:40:00,30.99,30.99,30.94,30.94,96184.0,24.7114,24.7114,24.6715,24.6715,96184.0
2016-06-10 10:50:00,30.95,30.98,30.93,30.97,84480.0,24.6795,24.7034,24.6636,24.6954,84480.0
2016-06-10 11:00:00,30.97,30.99,30.95,30.97,47448.0,24.6954,24.7114,24.6795,24.6954,47448.0
2016-06-10 11:10:00,30.97,30.97,30.89,30.91,59112.0,24.6954,24.6954,24.6317,24.6476,59112.0
2016-06-10 11:20:00,30.91,30.91,30.84,30.86,47288.0,24.6476,24.6476,24.5918,24.6077,47288.0
2016-06-10 11:30:00,30.86,30.89,30.85,30.85,59604.0,24.6077,24.6317,24.5998,24.5998,59604.0
2016-06-10 11:40:00,30.85,30.89,30.84,30.86,55388.0,24.5998,24.6317,24.5918,24.6077,55388.0
2016-06-10 11:50:00,30.86,30.9,30.86,30.88,40216.0,24.6077,24.6396,24.6077,24.6237,40216.0
2016-06-10 12:00:00,30.89,30.91,30.86,30.87,42856.0,24.6317,24.6476,24.6077,24.6157,42856.0
2016-06-10 12:10:00,30.88,30.91,30.84,30.85,44152.0,24.6237,24.6476,24.5918,24.5998,44152.0
2016-06-10 12:20:00,30.85,30.86,30.81,30.81,66260.0,24.5998,24.6077,24.5679,24.5679,66260.0
2016-06-10 12:30:00,30.82,30.85,30.8,30.83,25856.0,24.5758,24.5998,24.5599,24.5838,25856.0
2016-06-10 12:40:00,30.83,30.87,30.83,30.86,42764.0,24.5838,24.6157,24.5838,24.6077,42764.0
2016-06-10 12:50:00,30.86,30.87,30.85,30.87,29584.0,24.6077,24.6157,24.5998,24.6157,29584.0
2016-06-10 13:00:00,30.86,30.87,30.84,30.86,31824.0,24.6077,24.6157,24.5918,24.6077,31824.0
2016-06-10 13:10:00,30.86,30.88,30.84,30.86,60416.0,24.6077,24.6237,24.5918,24.6077,60416.0
2016-06-10 13:20:00,30.86,30.89,30.86,30.89,28896.0,24.6077,24.6317,24.6077,24.6317,28896.0
2016-06-10 13:30:00,30.89,30.89,30.84,30.85,50588.0,24.6317,24.6317,24.5918,24.5998,50588.0
2016-06-10 13:40:00,30.85,30.86,30.8,30.8,73408.0,24.5998,24.6077,24.5599,24.5599,73408.0
2016-06-10 13:50:00,30.79,30.84,30.79,30.82,44952.0,24.5519,24.5918,24.5519,24.5758,44952.0
2016-06-10 14:00:00,30.82,30.84,30.8,30.81,66968.0,24.5758,24.5918,24.5599,24.5679,66968.0
2016-06-10 14:10:00,30.81,30.84,30.78,30.83,62608.0,24.5679,24.5918,24.5439,24.5838,62608.0
2016-06-10 14:20:00,30.84,30.89,30.81,30.89,77060.0,24.5918,24.6317,24.5679,24.6317,77060.0
2016-06-10 14:30:00,30.89,30.89,30.84,30.87,134388.0,24.6317,24.6317,24.5918,24.6157,134388.0
2016-06-10 14:40:00,30.87,30.87,30.84,30.85,91188.0,24.6157,24.6157,24.5918,24.5998,91188.0
2016-06-10 14:50:00,30.85,30.86,30.83,30.86,91976.0,24.5998,24.6077,24.5838,24.6077,91976.0
2016-06-10 15:00:00,30.86,30.87,30.83,30.87,128704.0,24.6077,24.6157,24.5838,24.6157,128704.0
2016-06-10 15:10:00,30.87,30.89,30.86,30.86,142920.0,24.6157,24.6317,24.6077,24.6077,142920.0
2016-06-10 15:20:00,30.87,30.88,30.85,30.86,432512.0,24.6157,24.6237,24.5998,24.6077,432512.0
2016-06-10 15:30:00,30.87,30.91,30.86,30.91,187616.0,24.6157,24.6476,24.6077,24.6476,187616.0
2016-06-10 15:40:00,30.91,31.0,30.9,30.99,294404.0,24.6476,24.7194,24.6396,24.7114,294404.0
2016-06-10 15:50:00,30.99,30.99,30.96,30.96,450732.0,24.7114,24.7114,24.6875,24.6875,450732.0
2016-06-13 09:30:00,30.97,31.09,30.9,31.04,146616.0,24.6954,24.7911,24.6396,24.7513,146616.0
2016-06-13 09:40:00,31.05,31.05,30.9,30.92,76852.0,24.7592,24.7592,24.6396,24.6556,76852.0
2016-06-13 09:50:00,30.92,31.0,30.89,30.99,110620.0,24.6556,24.7194,24.6317,24.7114,110620.0
2016-06-13 10:00:00,30.98,30.99,30.91,30.93,59720.0,24.7034,24.7114,24.6476,24.6636,59720.0
2016-06-13 10:10:00,30.94,30.96,30.9,30.93,106440.0,24.6715,24.6875,24.6396,24.6636,106440.0
2016-06-13 10:20:00,30.94,31.01,30.92,31.0,37184.0,24.6715,24.7273,24.6556,24.7194,37184.0
2016-06-13 10:30:00,31.0,31.0,30.96,30.99,36992.0,24.7194,24.7194,24.6875,24.7114,36992.0
2016-06-13 10:40:00,30.98,31.01,30.98,31.01,24008.0,24.7034,24.7273,24.7034,24.7273,24008.0
2016-06-13 10:50:00,30.99,31.02,30.99,31.02,50028.0,24.7114,24.7353,24.7114,24.7353,50028.0
2016-06-13 11:00:00,31.01,31.01,30.94,30.98,50496.0,24.7273,24.7273,24.6715,24.7034,50496.0
2016-06-13 11:10:00,30.98,30.99,30.95,30.97,69500.0,24.7034,24.7114,24.6795,24.6954,69500.0
2016-06-13 11:20:00,30.97,30.99,30.95,30.99,56856.0,24.6954,24.7114,24.6795,24.7114,56856.0
2016-06-13 11:30:00,30.99,30.99,30.94,30.94,60404.0,24.7114,24.7114,24.6715,24.6715,60404.0
2016-06-13 11:40:00,30.95,30.97,30.95,30.96,64248.0,24.6795,24.6954,24.6795,24.6875,64248.0
2016-06-13 11:50:00,30.96,30.96,30.94,30.95,52160.0,24.6875,24.6875,24.6715,24.6795,52160.0
2016-06-13 12:00:00,30.96,30.97,30.94,30.97,46756.0,24.6875,24.6954,24.6715,24.6954,46756.0
2016-06-13 12:10:00,30.95,30.97,30.95,30.96,52564.0,24.6795,24.6954,24.6795,24.6875,52564.0
2016-06-13 12:20:00,30.95,31.0,30.94,31.0,66904.0,24.6795,24.7194,24.6715,24.7194,66904.0
2016-06-13 12:30:00,31.0,31.01,30.99,30.99,71692.0,24.7194,24.7273,24.7114,24.7114,71692.0
2016-06-13 12:40:00,31.0,31.02,30.99,31.02,115164.0,24.7194,24.7353,24.7114,24.7353,115164.0
2016-06-13 12:50:00,31.02,31.05,31.02,31.03,58552.0,24.7353,24.7592,24.7353,24.7433,58552.0
2016-06-13 13:00:00,31.04,31.04,30.99,31.0,35180.0,24.7513,24.7513,24.7114,24.7194,35180.0
2016-06-13 13:10:00,31.0,31.0,30.95,30.95,42704.0,24.7194,24.7194,24.6795,24.6795,42704.0
2016-06-13 13:20:00,30.96,30.96,30.94,30.95,30960.0,24.6875,24.6875,24.6715,24.6795,30960.0
2016-06-13 13:30:00,30.95,30.95,30.89,30.9,56772.0,24.6795,24.6795,24.6317,24.6396,56772.0
2016-06-13 13:40:00,30.89,30.93,30.88,30.91,73836.0,24.6317,24.6636,24.6237,24.6476,73836.0
2016-06-13 13:50:00,30.91,30.91,30.87,30.9,78600.0,24.6476,24.6476,24.6157,24.6396,78600.0
2016-06-13 14:00:00,30.9,30.94,30.89,30.93,47044.0,24.6396,24.6715,24.6317,24.6636,47044.0
2016-06-13 14:10:00,30.93,30.97,30.93,30.96,41672.0,24.6636,24.6954,24.6636,24.6875,41672.0
2016-06-13 14:20:00,30.96,30.97,30.94,30.96,59200.0,24.6875,24.6954,24.6715,24.6875,59200.0
2016-06-13 14:30:00,30.96,30.97,30.94,30.95,74004.0,24.6875,24.6954,24.6715,24.6795,74004.0
2016-06-13 14:40:00,30.96,30.98,30.96,30.96,50724.0,24.6875,24.7034,24.6875,24.6875,50724.0
2016-06-13 14:50:00,30.96,30.96,30.92,30.93,54024.0,24.6875,24.6875,24.6556,24.6636,54024.0
2016-06-13 15:00:00,30.92,30.93,30.88,30.88,72472.0,24.6556,24.6636,24.6237,24.6237,72472.0
2016-06-13 15:10:00,30.89,30.9,30.85,30.89,77620.0,24.6317,24.6396,24.5998,24.6317,77620.0
2016-06-13 15:20:00,30.89,30.9,30.86,30.89,69256.0,24.6317,24.6396,24.6077,24.6317,69256.0
2016-06-13 15:30:00,30.89,30.91,30.87,30.89,114776.0,24.6317,24.6476,24.6157,24.6317,114776.0
2016-06-13 15:40:00,30.88,30.89,30.84,30.85,188892.0,24.6237,24.6317,24.5918,24.5998,188892.0
2016-06-13 15:50:00,30.85,30.9,30.85,30.9,440156.0,24.5998,24.6396,24.5998,24.6396,440156.0
2016-06-14 09:30:00,30.93,30.97,30.72,30.82,181200.0,24.6636,24.6954,24.4961,24.5758,181200.0
2016-06-14 09:40:00,30.82,30.95,30.8,30.89,123872.0,24.5758,24.6795,24.5599,24.6317,123872.0
2016-06-14 09:50:00,30.88,30.96,30.87,30.9,79896.0,24.6237,24.6875,24.6157,24.6396,79896.0
2016-06-14 10:00:00,30.9,30.94,30.89,30.93,65988.0,24.6396,24.6715,24.6317,24.6636,65988.0
2016-06-14 10:10:00,30.93,30.96,30.9,30.96,39636.0,24.6636,24.6875,24.6396,24.6875,39636.0
2016-06-14 10:20:00,30.96,30.97,30.92,30.96,60828.0,24.6875,24.6954,24.6556,24.6875,60828.0
2016-06-14 10:30:00,30.96,30.99,30.95,30.95,118736.0,24.6875,24.7114,24.6795,24.6795,118736.0
2016-06-14 10:40:00,30.96,31.02,30.96,30.99,119312.0,24.6875,24.7353,24.6875,24.7114,119312.0
2016-06-14 10:50:00,31.0,31.02,30.97,31.01,120920.0,24.7194,24.7353,24.6954,24.7273,120920.0
2016-06-14 11:00:00,31.01,31.12,31.0,31.12,138608.0,24.7273,24.8151,24.7194,24.8151,138608.0
2016-06-14 11:10:00,31.12,31.17,31.09,31.11,127804.0,24.8151,24.8549,24.7911,24.8071,127804.0
2016-06-14 11:20:00,31.11,31.11,31.07,31.08,179712.0,24.8071,24.8071,24.7752,24.7832,179712.0
2016-06-14 11:30:00,31.07,31.11,31.05,31.1,170056.0,24.7752,24.8071,24.7592,24.7991,170056.0
2016-06-14 11:40:00,31.1,31.15,31.09,31.13,100140.0,24.7991,24.839,24.7911,24.823,100140.0
2016-06-14 11:50:00,31.13,31.16,31.13,31.15,60100.0,24.823,24.847,24.823,24.839,60100.0
2016-06-14 12:00:00,31.15,31.17,31.12,31.14,74916.0,24.839,24.8549,24.8151,24.831,74916.0
2016-06-14 12:10:00,31.14,31.2,31.14,31.19,86464.0,24.831,24.8789,24.831,24.8709,86464.0
2016-06-14 12:20:00,31.19,31.24,31.19,31.23,79480.0,24.8709,24.9107,24.8709,24.9028,79480.0
2016-06-14 12:30:00,31.23,31.23,31.2,31.2,111668.0,24.9028,24.9028,24.8789,24.8789,111668.0
2016-06-14 12:40:00,31.21,31.21,31.18,31.2,68880.0,24.8868,24.8868,24.8629,24.8789,68880.0
2016-06-14 12:50:00,31.2,31.21,31.18,31.18,49484.0,24.8789,24.8868,24.8629,24.8629,49484.0
2016-06-14 13:00:00,31.18,31.18,31.14,31.14,111960.0,24.8629,24.8629,24.831,24.831,111960.0
2016-06-14 13:10:00,31.14,31.16,31.14,31.16,70396.0,24.831,24.847,24.831,24.847,70396.0
2016-06-14 13:20:00,31.15,31.17,31.15,31.16,46796.0,24.839,24.8549,24.839,24.847,46796.0
2016-06-14 13:30:00,31.16,31.17,31.15,31.16,58104.0,24.847,24.8549,24.839,24.847,58104.0
2016-06-14 13:40:00,31.15,31.18,31.13,31.13,128188.0,24.839,24.8629,24.823,24.823,128188.0
2016-06-14 13:50:00,31.13,31.15,31.13,31.13,54168.0,24.823,24.839,24.823,24.823,54168.0
2016-06-14 14:00:00,31.13,31.13,31.09,31.1,69704.0,24.823,24.823,24.7911,24.7991,69704.0
2016-06-14 14:10:00,31.09,31.13,31.08,31.11,106372.0,24.7911,24.823,24.7832,24.8071,106372.0
2016-06-14 14:20:00,31.12,31.17,31.1,31.17,91420.0,24.8151,24.8549,24.7991,24.8549,91420.0
2016-06-14 14:30:00,31.16,31.18,31.12,31.13,76756.0,24.847,24.8629,24.8151,24.823,76756.0
2016-06-14 14:40:00,31.14,31.16,31.12,31.13,73664.0,24.831,24.847,24.8151,24.823,73664.0
2016-06-14 14:50:00,31.13,31.14,31.1,31.11,88848.0,24.823,24.831,24.7991,24.8071,88848.0
2016-06-14 15:00:00,31.11,31.17,31.06,31.15,135896.0,24.8071,24.8549,24.7672,24.839,135896.0
2016-06-14 15:10:00,31.15,31.18,31.13,31.17,116664.0,24.839,24.8629,24.823,24.8549,116664.0
2016-06-14 15:20:00,31.17,31.18,31.14,31.18,185128.0,24.8549,24.8629,24.831,24.8629,185128.0
2016-06-14 15:30:00,31.18,31.18,31.15,31.18,149004.0,24.8629,24.8629,24.839,24.8629,149004.0
2016-06-14 15:40:00,31.18,31.2,31.17,31.18,308584.0,24.8629,24.8789,24.8549,24.8629,308584.0
2016-06-14 15:50:00,31.18,31.25,31.18,31.25,551820.0,24.8629,24.9187,24.8629,24.9187,551820.0
2016-06-15 09:30:00,31.16,31.17,30.98,31.13,351608.0,24.847,24.8549,24.7034,24.823,351608.0
2016-06-15 09:40:00,31.15,31.17,31.05,31.11,112676.0,24.839,24.8549,24.7592,24.8071,112676.0
2016-06-15 09:50:00,31.09,31.15,31.06,31.11,53844.0,24.7911,24.839,24.7672,24.8071,53844.0
2016-06-15 10:00:00,31.11,31.13,31.07,31.11,89600.0,24.8071,24.823,24.7752,24.8071,89600.0
2016-06-15 10:10:00,31.12,31.12,31.06,31.08,67640.0,24.8151,24.8151,24.7672,24.7832,67640.0
2016-06-15 10:20:00,31.08,31.1,31.04,31.04,46336.0,24.7832,24.7991,24.7513,24.7513,46336.0
2016-06-15 10:30:00,31.05,31.06,31.03,31.03,63084.0,24.7592,24.7672,24.7433,24.7433,63084.0
2016-06-15 10:40:00,31.04,31.04,31.0,31.01,70144.0,24.7513,24.7513,24.7194,24.7273,70144.0
2016-06-15 10:50:00,31.01,31.01,30.93,30.94,105644.0,24.7273,24.7273,24.6636,24.6715,105644.0
2016-06-15 11:00:00,30.93,30.94,30.89,30.89,96944.0,24.6636,24.6715,24.6317,24.6317,96944.0
2016-06-15 11:10:00,30.89,30.92,30.89,30.92,97792.0,24.6317,24.6556,24.6317,24.6556,97792.0
2016-06-15 11:20:00,30.92,31.02,30.92,31.02,109756.0,24.6556,24.7353,24.6556,24.7353,109756.0
2016-06-15 11:30:00,31.01,31.05,30.99,31.02,150232.0,24.7273,24.7592,24.7114,24.7353,150232.0
2016-06-15 11:40:00,31.02,31.04,30.96,30.98,61904.0,24.7353,24.7513,24.6875,24.7034,61904.0
2016-06-15 11:50:00,30.98,30.98,30.94,30.96,70028.0,24.7034,24.7034,24.6715,24.6875,70028.0
2016-06-15 12:00:00,30.96,30.99,30.95,30.97,48836.0,24.6875,24.7114,24.6795,24.6954,48836.0
2016-06-15 12:10:00,30.98,30.98,30.93,30.94,39336.0,24.7034,24.7034,24.6636,24.6715,39336.0
2016-06-15 12:20:00,30.93,30.93,30.89,30.89,128388.0,24.6636,24.6636,24.6317,24.6317,128388.0
2016-06-15 12:30:00,30.89,30.9,30.87,30.89,62352.0,24.6317,24.6396,24.6157,24.6317,62352.0
2016-06-15 12:40:00,30.9,30.91,30.88,30.91,93296.0,24.6396,24.6476,24.6237,24.6476,93296.0
2016-06-15 12:50:00,30.91,30.92,30.89,30.89,52972.0,24.6476,24.6556,24.6317,24.6317,52972.0
2016-06-15 13:00:00,30.89,30.9,30.86,30.86,172228.0,24.6317,24.6396,24.6077,24.6077,172228.0
2016-06-15 13:10:00,30.86,30.87,30.83,30.83,79896.0,24.6077,24.6157,24.5838,24.5838,79896.0
2016-06-15 13:20:00,30.84,30.85,30.83,30.85,78476.0,24.5918,24.5998,24.5838,24.5998,78476.0
2016-06-15 13:30:00,30.85,30.88,30.85,30.87,107128.0,24.5998,24.6237,24.5998,24.6157,107128.0
2016-06-15 13:40:00,30.87,30.92,30.86,30.91,46392.0,24.6157,24.6556,24.6077,24.6476,46392.0
2016-06-15 13:50:00,30.92,30.96,30.92,30.95,87428.0,24.6556,24.6875,24.6556,24.6795,87428.0
2016-06-15 14:00:00,30.96,31.11,30.95,31.01,132792.0,24.6875,24.8071,24.6795,24.7273,132792.0
2016-06-15 14:10:00,31.02,31.07,31.0,31.04,109396.0,24.7353,24.7752,24.7194,24.7513,109396.0
2016-06-15 14:20:00,31.04,31.05,31.03,31.03,69372.0,24.7513,24.7592,24.7433,24.7433,69372.0
2016-06-15 14:30:00,31.03,31.08,31.02,31.05,156632.0,24.7433,24.7832,24.7353,24.7592,156632.0
2016-06-15 14:40:00,31.06,31.12,31.05,31.1,75932.0,24.7672,24.8151,24.7592,24.7991,75932.0
2016-06-15 14:50:00,31.1,31.1,31.02,31.04,89388.0,24.7991,24.7991,24.7353,24.7513,89388.0
2016-06-15 15:00:00,31.04,31.04,31.01,31.03,90364.0,24.7513,24.7513,24.7273,24.7433,90364.0
2016-06-15 15:10:00,31.03,31.06,31.03,31.05,115736.0,24.7433,24.7672,24.7433,24.7592,115736.0
2016-06-15 15:20:00,31.05,31.07,31.05,31.07,91736.0,24.7592,24.7752,24.7592,24.7752,91736.0
2016-06-15 15:30:00,31.07,31.07,30.98,31.0,220312.0,24.7752,24.7752,24.7034,24.7194,220312.0
2016-06-15 15:40:00,30.99,31.0,30.94,30.96,214272.0,24.7114,24.7194,24.6715,24.6875,214272.0
2016-06-15 15:50:00,30.96,30.98,30.92,30.97,417188.0,24.6875,24.7034,24.6556,24.6954,417188.0
2016-06-16 09:30:00,31.04,31.24,31.04,31.06,268960.0,24.7513,24.9107,24.7513,24.7672,268960.0
2016-06-16 09:40:00,31.07,31.1,30.99,31.01,115656.0,24.7752,24.7991,24.7114,24.7273,115656.0
2016-06-16 09:50:00,31.01,31.06,30.96,31.03,122736.0,24.7273,24.7672,24.6875,24.7433,122736.0
2016-06-16 10:00:00,31.04,31.07,31.0,31.02,244956.0,24.7513,24.7752,24.7194,24.7353,244956.0
2016-06-16 10:10:00,31.01,31.02,30.97,30.98,134372.0,24.7273,24.7353,24.6954,24.7034,134372.0
2016-06-16 10:20:00,30.99,31.07,30.96,31.02,67808.0,24.7114,24.7752,24.6875,24.7353,67808.0
2016-06-16 10:30:00,31.02,31.05,30.99,31.03,95044.0,24.7353,24.7592,24.7114,24.7433,95044.0
2016-06-16 10:40:00,31.02,31.09,31.02,31.09,61228.0,24.7353,24.7911,24.7353,24.7911,61228.0
2016-06-16 10:50:00,31.08,31.11,31.08,31.11,56348.0,24.7832,24.8071,24.7832,24.8071,56348.0
2016-06-16 11:00:00,31.11,31.21,31.1,31.2,91248.0,24.8071,24.8868,24.7991,24.8789,91248.0
2016-06-16 11:10:00,31.2,31.2,31.15,31.16,73132.0,24.8789,24.8789,24.839,24.847,73132.0
2016-06-16 11:20:00,31.16,31.22,31.13,31.22,70856.0,24.847,24.8948,24.823,24.8948,70856.0
2016-06-16 11:30:00,31.22,31.23,31.15,31.18,55196.0,24.8948,24.9028,24.839,24.8629,55196.0
2016-06-16 11:40:00,31.18,31.19,31.14,31.16,27096.0,24.8629,24.8709,24.831,24.847,27096.0
2016-06-16 11:50:00,31.17,31.17,31.12,31.12,36716.0,24.8549,24.8549,24.8151,24.8151,36716.0
2016-06-16 12:00:00,31.11,31.14,31.11,31.13,56248.0,24.8071,24.831,24.8071,24.823,56248.0
2016-06-16 12:10:00,31.13,31.16,31.11,31.15,53260.0,24.823,24.847,24.8071,24.839,53260.0
2016-06-16 12:20:00,31.15,31.22,31.15,31.21,52636.0,24.839,24.8948,24.839,24.8868,52636.0
2016-06-16 12:30:00,31.2,31.23,31.18,31.22,53572.0,24.8789,24.9028,24.8629,24.8948,53572.0
2016-06-16 12:40:00,31.22,31.27,31.21,31.25,89152.0,24.8948,24.9347,24.8868,24.9187,89152.0
2016-06-16 12:50:00,31.27,31.27,31.2,31.2,48568.0,24.9347,24.9347,24.8789,24.8789,48568.0
2016-06-16 13:00:00,31.2,31.24,31.14,31.15,49780.0,24.8789,24.9107,24.831,24.839,49780.0
2016-06-16 13:10:00,31.15,31.18,31.15,31.16,69436.0,24.839,24.8629,24.839,24.847,69436.0
2016-06-16 13:20:00,31.15,31.17,31.13,31.17,66528.0,24.839,24.8549,24.823,24.8549,66528.0
2016-06-16 13:30:00,31.17,31.2,31.16,31.19,101700.0,24.8549,24.8789,24.847,24.8709,101700.0
2016-06-16 13:40:00,31.19,31.21,31.13,31.15,71216.0,24.8709,24.8868,24.823,24.839,71216.0
2016-06-16 13:50:00,31.16,31.16,31.09,31.09,85760.0,24.847,24.847,24.7911,24.7911,85760.0
2016-06-16 14:00:00,31.09,31.15,31.08,31.13,99056.0,24.7911,24.839,24.7832,24.823,99056.0
2016-06-16 14:10:00,31.13,31.19,31.13,31.18,102888.0,24.823,24.8709,24.823,24.8629,102888.0
2016-06-16 14:20:00,31.17,31.19,31.15,31.15,79672.0,24.8549,24.8709,24.839,24.839,79672.0
2016-06-16 14:30:00,31.16,31.19,31.15,31.16,110000.0,24.847,24.8709,24.839,24.847,110000.0
2016-06-16 14:40:00,31.16,31.22,31.16,31.22,100452.0,24.847,24.8948,24.847,24.8948,100452.0
2016-06-16 14:50:00,31.21,31.23,31.19,31.2,221140.0,24.8868,24.9028,24.8709,24.8789,221140.0
2016-06-16 15:00:00,31.19,31.2,31.14,31.17,117332.0,24.8709,24.8789,24.831,24.8549,117332.0
2016-06-16 15:10:00,31.17,31.2,31.17,31.19,194604.0,24.8549,24.8789,24.8549,24.8709,194604.0
2016-06-16 15:20:00,31.2,31.2,31.12,31.13,284260.0,24.8789,24.8789,24.8151,24.823,284260.0
2016-06-16 15:30:00,31.14,31.2,31.14,31.2,215624.0,24.831,24.8789,24.831,24.8789,215624.0
2016-06-16 15:40:00,31.2,31.24,31.18,31.22,265228.0,24.8789,24.9107,24.8629,24.8948,265228.0
2016-06-16 15:50:00,31.22,31.22,31.19,31.21,374440.0,24.8948,24.8948,24.8709,24.8868,374440.0
2016-06-17 09:30:00,31.26,31.31,31.04,31.15,1617936.0,24.9267,24.9666,24.7513,24.839,1617936.0
2016-06-17 09:40:00,31.16,31.2,31.0,31.04,103288.0,24.847,24.8789,24.7194,24.7513,103288.0
2016-06-17 09:50:00,31.06,31.19,31.03,31.17,69348.0,24.7672,24.8709,24.7433,24.8549,69348.0
2016-06-17 10:00:00,31.17,31.23,31.1,31.19,136184.0,24.8549,24.9028,24.7991,24.8709,136184.0
2016-06-17 10:10:00,31.21,31.23,31.14,31.17,118844.0,24.8868,24.9028,24.831,24.8549,118844.0
2016-06-17 10:20:00,31.17,31.18,31.07,31.07,58436.0,24.8549,24.8629,24.7752,24.7752,58436.0
2016-06-17 10:30:00,31.07,31.07,30.98,30.99,110316.0,24.7752,24.7752,24.7034,24.7114,110316.0
2016-06-17 10:40:00,30.99,31.0,30.93,30.96,126256.0,24.7114,24.7194,24.6636,24.6875,126256.0
2016-06-17 10:50:00,30.96,30.97,30.93,30.95,82700.0,24.6875,24.6954,24.6636,24.6795,82700.0
2016-06-17 11:00:00,30.95,30.99,30.94,30.99,78772.0,24.6795,24.7114,24.6715,24.7114,78772.0
2016-06-17 11:10:00,30.99,31.13,30.99,31.09,334496.0,24.7114,24.823,24.7114,24.7911,334496.0
2016-06-17 11:20:00,31.09,31.11,31.01,31.03,124216.0,24.7911,24.8071,24.7273,24.7433,124216.0
2016-06-17 11:30:00,31.03,31.09,31.02,31.02,91492.0,24.7433,24.7911,24.7353,24.7353,91492.0
2016-06-17 11:40:00,31.02,31.1,31.0,31.1,87084.0,24.7353,24.7991,24.7194,24.7991,87084.0
2016-06-17 11:50:00,31.1,31.18,31.09,31.17,114700.0,24.7991,24.8629,24.7911,24.8549,114700.0
2016-06-17 12:00:00,31.17,31.2,31.15,31.17,76868.0,24.8549,24.8789,24.839,24.8549,76868.0
2016-06-17 12:10:00,31.18,31.21,31.17,31.2,53512.0,24.8629,24.8868,24.8549,24.8789,53512.0
2016-06-17 12:20:00,31.21,31.22,31.2,31.21,75556.0,24.8868,24.8948,24.8789,24.8868,75556.0
2016-06-17 12:30:00,31.22,31.22,31.16,31.17,39728.0,24.8948,24.8948,24.847,24.8549,39728.0
2016-06-17 12:40:00,31.17,31.18,31.15,31.16,62080.0,24.8549,24.8629,24.839,24.847,62080.0
2016-06-17 12:50:00,31.16,31.17,31.15,31.16,62092.0,24.847,24.8549,24.839,24.847,62092.0
2016-06-17 13:00:00,31.16,31.16,31.11,31.16,62372.0,24.847,24.847,24.8071,24.847,62372.0
2016-06-17 13:10:00,31.16,31.19,31.14,31.18,51148.0,24.847,24.8709,24.831,24.8629,51148.0
2016-06-17 13:20:00,31.18,31.21,31.17,31.19,40964.0,24.8629,24.8868,24.8549,24.8709,40964.0
2016-06-17 13:30:00,31.19,31.19,31.15,31.17,42644.0,24.8709,24.8709,24.839,24.8549,42644.0
2016-06-17 13:40:00,31.17,31.18,31.15,31.17,57724.0,24.8549,24.8629,24.839,24.8549,57724.0
2016-06-17 13:50:00,31.18,31.19,31.15,31.16,60892.0,24.8629,24.8709,24.839,24.847,60892.0
2016-06-17 14:00:00,31.16,31.18,31.15,31.17,79776.0,24.847,24.8629,24.839,24.8549,79776.0
2016-06-17 14:10:00,31.18,31.18,31.16,31.17,87644.0,24.8629,24.8629,24.847,24.8549,87644.0
2016-06-17 14:20:00,31.17,31.18,31.15,31.18,95340.0,24.8549,24.8629,24.839,24.8629,95340.0
2016-06-17 14:30:00,31.17,31.19,31.17,31.18,79704.0,24.8549,24.8709,24.8549,24.8629,79704.0
2016-06-17 14:40:00,31.18,31.2,31.17,31.19,75768.0,24.8629,24.8789,24.8549,24.8709,75768.0
2016-06-17 14:50:00,31.19,31.22,31.19,31.22,74728.0,24.8709,24.8948,24.8709,24.8948,74728.0
2016-06-17 15:00:00,31.22,31.24,31.22,31.22,101948.0,24.8948,24.9107,24.8948,24.8948,101948.0
2016-06-17 15:10:00,31.22,31.24,31.22,31.24,101008.0,24.8948,24.9107,24.8948,24.9107,101008.0
2016-06-17 15:20:00,31.24,31.28,31.23,31.28,144828.0,24.9107,24.9426,24.9028,24.9426,144828.0
2016-06-17 15:30:00,31.27,31.27,31.22,31.22,173920.0,24.9347,24.9347,24.8948,24.8948,173920.0
2016-06-17 15:40:00,31.22,31.24,31.19,31.24,482876.0,24.8948,24.9107,24.8709,24.9107,482876.0
2016-06-17 15:50:00,31.24,31.3,31.23,31.28,840556.0,24.9107,24.9586,24.9028,24.9426,840556.0
2016-06-20 09:30:00,31.23,31.28,31.1,31.26,330016.0,24.9028,24.9426,24.7991,24.9267,330016.0
2016-06-20 09:40:00,31.25,31.28,31.03,31.18,130456.0,24.9187,24.9426,24.7433,24.8629,130456.0
2016-06-20 09:50:00,31.18,31.23,31.06,31.07,188416.0,24.8629,24.9028,24.7672,24.7752,188416.0
2016-06-20 10:00:00,31.07,31.07,30.99,31.01,130024.0,24.7752,24.7752,24.7114,24.7273,130024.0
2016-06-20 10:10:00,31.0,31.03,30.96,30.97,121772.0,24.7194,24.7433,24.6875,24.6954,121772.0
2016-06-20 10:20:00,30.97,30.98,30.85,30.85,152056.0,24.6954,24.7034,24.5998,24.5998,152056.0
2016-06-20 10:30:00,30.85,30.86,30.82,30.83,164260.0,24.5998,24.6077,24.5758,24.5838,164260.0
2016-06-20 10:40:00,30.82,30.88,30.8,30.84,112296.0,24.5758,24.6237,24.5599,24.5918,112296.0
2016-06-20 10:50:00,30.83,30.86,30.83,30.86,90068.0,24.5838,24.6077,24.5838,24.6077,90068.0
2016-06-20 11:00:00,30.86,30.89,30.85,30.87,93556.0,24.6077,24.6317,24.5998,24.6157,93556.0
2016-06-20 11:10:00,30.86,30.92,30.86,30.88,98560.0,24.6077,24.6556,24.6077,24.6237,98560.0
2016-06-20 11:20:00,30.88,31.02,30.88,31.02,74360.0,24.6237,24.7353,24.6237,24.7353,74360.0
2016-06-20 11:30:00,31.03,31.09,30.99,31.08,78216.0,24.7433,24.7911,24.7114,24.7832,78216.0
2016-06-20 11:40:00,31.08,31.13,31.06,31.08,112128.0,24.7832,24.823,24.7672,24.7832,112128.0
2016-06-20 11:50:00,31.08,31.11,31.07,31.09,99900.0,24.7832,24.8071,24.7752,24.7911,99900.0
2016-06-20 12:00:00,31.08,31.09,31.02,31.04,82940.0,24.7832,24.7911,24.7353,24.7513,82940.0
2016-06-20 12:10:00,31.05,31.07,31.05,31.07,91160.0,24.7592,24.7752,24.7592,24.7752,91160.0
2016-06-20 12:20:00,31.06,31.09,31.06,31.09,42740.0,24.7672,24.7911,24.7672,24.7911,42740.0
2016-06-20 12:30:00,31.09,31.13,31.07,31.11,192040.0,24.7911,24.823,24.7752,24.8071,192040.0
2016-06-20 12:40:00,31.12,31.13,31.1,31.11,51572.0,24.8151,24.823,24.7991,24.8071,51572.0
2016-06-20 12:50:00,31.11,31.14,31.11,31.14,56916.0,24.8071,24.831,24.8071,24.831,56916.0
2016-06-20 13:00:00,31.14,31.15,31.13,31.14,75192.0,24.831,24.839,24.823,24.831,75192.0
2016-06-20 13:10:00,31.15,31.16,31.11,31.14,52184.0,24.839,24.847,24.8071,24.831,52184.0
2016-06-20 13:20:00,31.13,31.13,31.11,31.12,36320.0,24.823,24.823,24.8071,24.8151,36320.0
2016-06-20 13:30:00,31.12,31.16,31.12,31.14,39520.0,24.8151,24.847,24.8151,24.831,39520.0
2016-06-20 13:40:00,31.14,31.17,31.12,31.15,71032.0,24.831,24.8549,24.8151,24.839,71032.0
2016-06-20 13:50:00,31.15,31.18,31.15,31.18,47028.0,24.839,24.8629,24.839,24.8629,47028.0
2016-06-20 14:00:00,31.18,31.18,31.13,31.15,155668.0,24.8629,24.8629,24.823,24.839,155668.0
2016-06-20 14:10:00,31.15,31.18,31.14,31.16,55144.0,24.839,24.8629,24.831,24.847,55144.0
2016-06-20 14:20:00,31.16,31.17,31.14,31.15,56516.0,24.847,24.8549,24.831,24.839,56516.0
2016-06-20 14:30:00,31.15,31.16,31.13,31.13,48552.0,24.839,24.847,24.823,24.823,48552.0
2016-06-20 14:40:00,31.13,31.18,31.13,31.16,50744.0,24.823,24.8629,24.823,24.847,50744.0
2016-06-20 14:50:00,31.18,31.18,31.14,31.16,90452.0,24.8629,24.8629,24.831,24.847,90452.0
2016-06-20 15:00:00,31.17,31.18,31.15,31.16,177680.0,24.8549,24.8629,24.839,24.847,177680.0
2016-06-20 15:10:00,31.16,31.16,31.1,31.11,81380.0,24.847,24.847,24.7991,24.8071,81380.0
2016-06-20 15:20:00,31.11,31.12,31.1,31.11,111944.0,24.8071,24.8151,24.7991,24.8071,111944.0
2016-06-20 15:30:00,31.11,31.15,31.11,31.15,126404.0,24.8071,24.839,24.8071,24.839,126404.0
2016-06-20 15:40:00,31.15,31.17,31.11,31.11,143612.0,24.839,24.8549,24.8071,24.8071,143612.0
2016-06-20 15:50:00,31.1,31.1,31.04,31.06,352328.0,24.7991,24.7991,24.7513,24.7672,352328.0
2016-06-21 09:30:00,31.14,31.17,30.89,30.96,135808.0,24.831,24.8549,24.6317,24.6875,135808.0
2016-06-21 09:40:00,30.98,31.0,30.9,30.99,144080.0,24.7034,24.7194,24.6396,24.7114,144080.0
2016-06-21 09:50:00,30.99,31.0,30.96,30.99,94968.0,24.7114,24.7194,24.6875,24.7114,94968.0
2016-06-21 10:00:00,30.99,31.11,30.99,31.09,133884.0,24.7114,24.8071,24.7114,24.7911,133884.0
2016-06-21 10:10:00,31.09,31.12,31.05,31.11,67456.0,24.7911,24.8151,24.7592,24.8071,67456.0
2016-06-21 10:20:00,31.1,31.16,31.1,31.12,110408.0,24.7991,24.847,24.7991,24.8151,110408.0
2016-06-21 10:30:00,31.12,31.19,31.11,31.18,47964.0,24.8151,24.8709,24.8071,24.8629,47964.0
2016-06-21 10:40:00,31.17,31.2,31.17,31.19,145808.0,24.8549,24.8789,24.8549,24.8709,145808.0
2016-06-21 10:50:00,31.2,31.21,31.15,31.17,124108.0,24.8789,24.8868,24.839,24.8549,124108.0
2016-06-21 11:00:00,31.17,31.22,31.17,31.21,119856.0,24.8549,24.8948,24.8549,24.8868,119856.0
2016-06-21 11:10:00,31.21,31.24,31.2,31.22,82536.0,24.8868,24.9107,24.8789,24.8948,82536.0
2016-06-21 11:20:00,31.21,31.21,31.16,31.17,69896.0,24.8868,24.8868,24.847,24.8549,69896.0
2016-06-21 11:30:00,31.17,31.22,31.16,31.18,85836.0,24.8549,24.8948,24.847,24.8629,85836.0
2016-06-21 11:40:00,31.17,31.21,31.17,31.18,61496.0,24.8549,24.8868,24.8549,24.8629,61496.0
2016-06-21 11:50:00,31.19,31.24,31.19,31.24,62572.0,24.8709,24.9107,24.8709,24.9107,62572.0
2016-06-21 12:00:00,31.24,31.24,31.2,31.2,66556.0,24.9107,24.9107,24.8789,24.8789,66556.0
2016-06-21 12:10:00,31.2,31.2,31.17,31.19,59636.0,24.8789,24.8789,24.8549,24.8709,59636.0
2016-06-21 12:20:00,31.18,31.22,31.17,31.21,58496.0,24.8629,24.8948,24.8549,24.8868,58496.0
2016-06-21 12:30:00,31.2,31.21,31.18,31.19,109964.0,24.8789,24.8868,24.8629,24.8709,109964.0
2016-06-21 12:40:00,31.19,31.21,31.18,31.2,55500.0,24.8709,24.8868,24.8629,24.8789,55500.0
2016-06-21 12:50:00,31.2,31.22,31.2,31.21,68508.0,24.8789,24.8948,24.8789,24.8868,68508.0
2016-06-21 13:00:00,31.21,31.21,31.17,31.17,43628.0,24.8868,24.8868,24.8549,24.8549,43628.0
2016-06-21 13:10:00,31.18,31.19,31.16,31.19,39092.0,24.8629,24.8709,24.847,24.8709,39092.0
2016-06-21 13:20:00,31.2,31.2,31.17,31.18,32344.0,24.8789,24.8789,24.8549,24.8629,32344.0
2016-06-21 13:30:00,31.18,31.19,31.14,31.17,51248.0,24.8629,24.8709,24.831,24.8549,51248.0
2016-06-21 13:40:00,31.17,31.19,31.15,31.15,30460.0,24.8549,24.8709,24.839,24.839,30460.0
2016-06-21 13:50:00,31.16,31.21,31.15,31.2,54556.0,24.847,24.8868,24.839,24.8789,54556.0
2016-06-21 14:00:00,31.2,31.21,31.18,31.2,38832.0,24.8789,24.8868,24.8629,24.8789,38832.0
2016-06-21 14:10:00,31.2,31.23,31.2,31.23,53668.0,24.8789,24.9028,24.8789,24.9028,53668.0
2016-06-21 14:20:00,31.22,31.22,31.16,31.17,87800.0,24.8948,24.8948,24.847,24.8549,87800.0
2016-06-21 14:30:00,31.17,31.21,31.16,31.18,101484.0,24.8549,24.8868,24.847,24.8629,101484.0
2016-06-21 14:40:00,31.18,31.18,31.15,31.17,175552.0,24.8629,24.8629,24.839,24.8549,175552.0
2016-06-21 14:50:00,31.17,31.17,31.13,31.13,55632.0,24.8549,24.8549,24.823,24.823,55632.0
2016-06-21 15:00:00,31.13,31.15,31.1,31.13,109712.0,24.823,24.839,24.7991,24.823,109712.0
2016-06-21 15:10:00,31.13,31.15,31.12,31.14,73800.0,24.823,24.839,24.8151,24.831,73800.0
2016-06-21 15:20:00,31.15,31.17,31.14,31.16,75604.0,24.839,24.8549,24.831,24.847,75604.0
2016-06-21 15:30:00,31.16,31.17,31.12,31.15,150696.0,24.847,24.8549,24.8151,24.839,150696.0
2016-06-21 15:40:00,31.16,31.16,31.1,31.13,284624.0,24.847,24.847,24.7991,24.823,284624.0
2016-06-21 15:50:00,31.13,31.13,31.06,31.07,464936.0,24.823,24.823,24.7672,24.7752,464936.0
2016-06-22 09:30:00,31.13,31.13,30.91,30.95,162264.0,24.823,24.823,24.6476,24.6795,162264.0
2016-06-22 09:40:00,30.95,30.98,30.9,30.92,66796.0,24.6795,24.7034,24.6396,24.6556,66796.0
2016-06-22 09:50:00,30.91,30.95,30.9,30.93,82196.0,24.6476,24.6795,24.6396,24.6636,82196.0
2016-06-22 10:00:00,30.93,30.95,30.92,30.93,107016.0,24.6636,24.6795,24.6556,24.6636,107016.0
2016-06-22 10:10:00,30.92,30.98,30.92,30.98,55436.0,24.6556,24.7034,24.6556,24.7034,55436.0
2016-06-22 10:20:00,30.97,31.07,30.97,31.06,33704.0,24.6954,24.7752,24.6954,24.7672,33704.0
2016-06-22 10:30:00,31.06,31.06,30.99,31.03,68560.0,24.7672,24.7672,24.7114,24.7433,68560.0
2016-06-22 10:40:00,31.03,31.06,31.0,31.0,64632.0,24.7433,24.7672,24.7194,24.7194,64632.0
2016-06-22 10:50:00,31.0,31.02,30.98,30.99,249016.0,24.7194,24.7353,24.7034,24.7114,249016.0
2016-06-22 11:00:00,31.0,31.01,30.98,30.99,63308.0,24.7194,24.7273,24.7034,24.7114,63308.0
2016-06-22 11:10:00,30.99,31.04,30.95,31.03,59748.0,24.7114,24.7513,24.6795,24.7433,59748.0
2016-06-22 11:20:00,31.03,31.04,30.99,31.0,49544.0,24.7433,24.7513,24.7114,24.7194,49544.0
2016-06-22 11:30:00,31.0,31.0,30.95,30.97,67100.0,24.7194,24.7194,24.6795,24.6954,67100.0
2016-06-22 11:40:00,30.97,30.99,30.96,30.97,88820.0,24.6954,24.7114,24.6875,24.6954,88820.0
2016-06-22 11:50:00,30.97,30.99,30.96,30.97,58560.0,24.6954,24.7114,24.6875,24.6954,58560.0
2016-06-22 12:00:00,30.97,31.0,30.97,30.97,178616.0,24.6954,24.7194,24.6954,24.6954,178616.0
2016-06-22 12:10:00,30.98,31.02,30.97,31.01,74516.0,24.7034,24.7353,24.6954,24.7273,74516.0
2016-06-22 12:20:00,31.01,31.02,30.98,30.99,46600.0,24.7273,24.7353,24.7034,24.7114,46600.0
2016-06-22 12:30:00,30.99,30.99,30.97,30.98,49124.0,24.7114,24.7114,24.6954,24.7034,49124.0
2016-06-22 12:40:00,30.98,31.0,30.97,30.99,66104.0,24.7034,24.7194,24.6954,24.7114,66104.0
2016-06-22 12:50:00,30.99,31.0,30.99,30.99,47728.0,24.7114,24.7194,24.7114,24.7114,47728.0
2016-06-22 13:00:00,30.99,31.01,30.95,30.96,75360.0,24.7114,24.7273,24.6795,24.6875,75360.0
2016-06-22 13:10:00,30.96,30.96,30.93,30.96,50316.0,24.6875,24.6875,24.6636,24.6875,50316.0
2016-06-22 13:20:00,30.95,30.97,30.94,30.96,66564.0,24.6795,24.6954,24.6715,24.6875,66564.0
2016-06-22 13:30:00,30.96,30.99,30.96,30.98,89108.0,24.6875,24.7114,24.6875,24.7034,89108.0
2016-06-22 13:40:00,30.98,30.99,30.97,30.98,150576.0,24.7034,24.7114,24.6954,24.7034,150576.0
2016-06-22 13:50:00,30.98,31.0,30.98,31.0,97848.0,24.7034,24.7194,24.7034,24.7194,97848.0
2016-06-22 14:00:00,30.99,31.0,30.97,30.98,68184.0,24.7114,24.7194,24.6954,24.7034,68184.0
2016-06-22 14:10:00,30.99,30.99,30.95,30.95,52500.0,24.7114,24.7114,24.6795,24.6795,52500.0
2016-06-22 14:20:00,30.94,30.99,30.94,30.98,84452.0,24.6715,24.7114,24.6715,24.7034,84452.0
2016-06-22 14:30:00,30.98,30.98,30.96,30.97,81308.0,24.7034,24.7034,24.6875,24.6954,81308.0
2016-06-22 14:40:00,30.97,30.98,30.95,30.98,83072.0,24.6954,24.7034,24.6795,24.7034,83072.0
2016-06-22 14:50:00,30.98,30.98,30.96,30.98,69552.0,24.7034,24.7034,24.6875,24.7034,69552.0
2016-06-22 15:00:00,30.97,30.98,30.93,30.93,110516.0,24.6954,24.7034,24.6636,24.6636,110516.0
2016-06-22 15:10:00,30.93,30.95,30.91,30.91,105684.0,24.6636,24.6795,24.6476,24.6476,105684.0
2016-06-22 15:20:00,30.91,30.92,30.88,30.89,164600.0,24.6476,24.6556,24.6237,24.6317,164600.0
2016-06-22 15:30:00,30.89,30.93,30.88,30.92,128800.0,24.6317,24.6636,24.6237,24.6556,128800.0
2016-06-22 15:40:00,30.92,30.94,30.88,30.89,218068.0,24.6556,24.6715,24.6237,24.6317,218068.0
2016-06-22 15:50:00,30.89,30.93,30.87,30.91,372624.0,24.6317,24.6636,24.6157,24.6476,372624.0
2016-06-23 09:30:00,30.93,30.94,30.76,30.88,122292.0,24.6636,24.6715,24.528,24.6237,122292.0
2016-06-23 09:40:00,30.9,30.95,30.89,30.93,61584.0,24.6396,24.6795,24.6317,24.6636,61584.0
2016-06-23 09:50:00,30.9,30.92,30.84,30.85,115032.0,24.6396,24.6556,24.5918,24.5998,115032.0
2016-06-23 10:00:00,30.83,30.91,30.83,30.86,74688.0,24.5838,24.6476,24.5838,24.6077,74688.0
2016-06-23 10:10:00,30.87,30.87,30.81,30.81,42224.0,24.6157,24.6157,24.5679,24.5679,42224.0
2016-06-23 10:20:00,30.82,30.85,30.79,30.84,46964.0,24.5758,24.5998,24.5519,24.5918,46964.0
2016-06-23 10:30:00,30.84,30.88,30.83,30.88,41484.0,24.5918,24.6237,24.5838,24.6237,41484.0
2016-06-23 10:40:00,30.89,30.91,30.86,30.87,27912.0,24.6317,24.6476,24.6077,24.6157,27912.0
2016-06-23 10:50:00,30.86,30.86,30.82,30.84,38528.0,24.6077,24.6077,24.5758,24.5918,38528.0
2016-06-23 11:00:00,30.83,30.86,30.83,30.86,21984.0,24.5838,24.6077,24.5838,24.6077,21984.0
2016-06-23 11:10:00,30.86,30.89,30.85,30.88,126672.0,24.6077,24.6317,24.5998,24.6237,126672.0
2016-06-23 11:20:00,30.87,30.9,30.86,30.9,42796.0,24.6157,24.6396,24.6077,24.6396,42796.0
2016-06-23 11:30:00,30.91,30.92,30.87,30.88,83196.0,24.6476,24.6556,24.6157,24.6237,83196.0
2016-06-23 11:40:00,30.88,30.91,30.87,30.89,42352.0,24.6237,24.6476,24.6157,24.6317,42352.0
2016-06-23 11:50:00,30.89,30.9,30.86,30.87,65060.0,24.6317,24.6396,24.6077,24.6157,65060.0
2016-06-23 12:00:00,30.87,30.88,30.83,30.83,48904.0,24.6157,24.6237,24.5838,24.5838,48904.0
2016-06-23 12:10:00,30.83,30.86,30.81,30.81,32888.0,24.5838,24.6077,24.5679,24.5679,32888.0
2016-06-23 12:20:00,30.82,30.83,30.81,30.82,27252.0,24.5758,24.5838,24.5679,24.5758,27252.0
2016-06-23 12:30:00,30.82,30.82,30.8,30.8,44768.0,24.5758,24.5758,24.5599,24.5599,44768.0
2016-06-23 12:40:00,30.81,30.82,30.79,30.79,33656.0,24.5679,24.5758,24.5519,24.5519,33656.0
2016-06-23 12:50:00,30.8,30.8,30.75,30.75,50828.0,24.5599,24.5599,24.52,24.52,50828.0
2016-06-23 13:00:00,30.75,30.77,30.75,30.75,36988.0,24.52,24.536,24.52,24.52,36988.0
2016-06-23 13:10:00,30.76,30.79,30.76,30.79,40692.0,24.528,24.5519,24.528,24.5519,40692.0
2016-06-23 13:20:00,30.79,30.8,30.75,30.79,68592.0,24.5519,24.5599,24.52,24.5519,68592.0
2016-06-23 13:30:00,30.79,30.79,30.77,30.77,55680.0,24.5519,24.5519,24.536,24.536,55680.0
2016-06-23 13:40:00,30.77,30.77,30.74,30.76,67936.0,24.536,24.536,24.512,24.528,67936.0
2016-06-23 13:50:00,30.76,30.78,30.75,30.77,80496.0,24.528,24.5439,24.52,24.536,80496.0
2016-06-23 14:00:00,30.77,30.84,30.77,30.84,111736.0,24.536,24.5918,24.536,24.5918,111736.0
2016-06-23 14:10:00,30.84,30.86,30.82,30.86,118300.0,24.5918,24.6077,24.5758,24.6077,118300.0
2016-06-23 14:20:00,30.86,30.87,30.85,30.87,98660.0,24.6077,24.6157,24.5998,24.6157,98660.0
2016-06-23 14:30:00,30.87,30.89,30.86,30.88,90376.0,24.6157,24.6317,24.6077,24.6237,90376.0
2016-06-23 14:40:00,30.88,30.91,30.88,30.9,98468.0,24.6237,24.6476,24.6237,24.6396,98468.0
2016-06-23 14:50:00,30.9,30.93,30.89,30.89,99432.0,24.6396,24.6636,24.6317,24.6317,99432.0
2016-06-23 15:00:00,30.89,30.92,30.89,30.92,75524.0,24.6317,24.6556,24.6317,24.6556,75524.0
2016-06-23 15:10:00,30.92,30.93,30.89,30.89,97756.0,24.6556,24.6636,24.6317,24.6317,97756.0
2016-06-23 15:20:00,30.9,30.91,30.9,30.91,120968.0,24.6396,24.6476,24.6396,24.6476,120968.0
2016-06-23 15:30:00,30.91,30.94,30.91,30.92,120616.0,24.6476,24.6715,24.6476,24.6556,120616.0
2016-06-23 15:40:00,30.92,30.94,30.9,30.93,165020.0,24.6556,24.6715,24.6396,24.6636,165020.0
2016-06-23 15:50:00,30.93,30.94,30.92,30.94,1179860.0,24.6636,24.6715,24.6556,24.6715,1179860.0
2016-06-24 09:30:00,30.44,30.9,30.31,30.68,706200.0,24.2728,24.6396,24.1692,24.4642,706200.0
2016-06-24 09:40:00,30.68,30.81,30.58,30.81,446808.0,24.4642,24.5679,24.3845,24.5679,446808.0
2016-06-24 09:50:00,30.79,31.02,30.79,30.96,271188.0,24.5519,24.7353,24.5519,24.6875,271188.0
2016-06-24 10:00:00,30.96,31.15,30.94,31.14,353848.0,24.6875,24.839,24.6715,24.831,353848.0
2016-06-24 10:10:00,31.16,31.18,31.0,31.06,303120.0,24.847,24.8629,24.7194,24.7672,303120.0
2016-06-24 10:20:00,31.05,31.16,31.03,31.16,216500.0,24.7592,24.847,24.7433,24.847,216500.0
2016-06-24 10:30:00,31.14,31.18,31.09,31.17,188288.0,24.831,24.8629,24.7911,24.8549,188288.0
2016-06-24 10:40:00,31.18,31.18,31.04,31.08,194300.0,24.8629,24.8629,24.7513,24.7832,194300.0
2016-06-24 10:50:00,31.08,31.18,31.08,31.14,97124.0,24.7832,24.8629,24.7832,24.831,97124.0
2016-06-24 11:00:00,31.12,31.15,31.06,31.1,109528.0,24.8151,24.839,24.7672,24.7991,109528.0
2016-06-24 11:10:00,31.09,31.11,31.06,31.11,208968.0,24.7911,24.8071,24.7672,24.8071,208968.0
2016-06-24 11:20:00,31.1,31.13,31.05,31.11,117688.0,24.7991,24.823,24.7592,24.8071,117688.0
2016-06-24 11:30:00,31.1,31.16,31.1,31.13,105668.0,24.7991,24.847,24.7991,24.823,105668.0
2016-06-24 11:40:00,31.13,31.24,31.12,31.22,143920.0,24.823,24.9107,24.8151,24.8948,143920.0
2016-06-24 11:50:00,31.21,31.24,31.17,31.21,131280.0,24.8868,24.9107,24.8549,24.8868,131280.0
2016-06-24 12:00:00,31.2,31.23,31.15,31.15,118404.0,24.8789,24.9028,24.839,24.839,118404.0
2016-06-24 12:10:00,31.13,31.14,31.08,31.11,78012.0,24.823,24.831,24.7832,24.8071,78012.0
2016-06-24 12:20:00,31.11,31.19,31.11,31.17,67692.0,24.8071,24.8709,24.8071,24.8549,67692.0
2016-06-24 12:30:00,31.18,31.2,31.14,31.15,155520.0,24.8629,24.8789,24.831,24.839,155520.0
2016-06-24 12:40:00,31.15,31.17,31.08,31.11,92280.0,24.839,24.8549,24.7832,24.8071,92280.0
2016-06-24 12:50:00,31.11,31.15,31.09,31.13,61600.0,24.8071,24.839,24.7911,24.823,61600.0
2016-06-24 13:00:00,31.13,31.16,31.11,31.11,89292.0,24.823,24.847,24.8071,24.8071,89292.0
2016-06-24 13:10:00,31.12,31.18,31.11,31.17,78676.0,24.8151,24.8629,24.8071,24.8549,78676.0
2016-06-24 13:20:00,31.17,31.2,31.16,31.19,68160.0,24.8549,24.8789,24.847,24.8709,68160.0
2016-06-24 13:30:00,31.2,31.26,31.19,31.23,107012.0,24.8789,24.9267,24.8709,24.9028,107012.0
2016-06-24 13:40:00,31.23,31.25,31.21,31.23,96836.0,24.9028,24.9187,24.8868,24.9028,96836.0
2016-06-24 13:50:00,31.24,31.27,31.21,31.23,115864.0,24.9107,24.9347,24.8868,24.9028,115864.0
2016-06-24 14:00:00,31.24,31.27,31.19,31.2,172068.0,24.9107,24.9347,24.8709,24.8789,172068.0
2016-06-24 14:10:00,31.21,31.23,31.15,31.17,141116.0,24.8868,24.9028,24.839,24.8549,141116.0
2016-06-24 14:20:00,31.17,31.17,31.08,31.08,109092.0,24.8549,24.8549,24.7832,24.7832,109092.0
2016-06-24 14:30:00,31.07,31.07,30.96,31.0,175028.0,24.7752,24.7752,24.6875,24.7194,175028.0
2016-06-24 14:40:00,31.0,31.01,30.93,30.98,320356.0,24.7194,24.7273,24.6636,24.7034,320356.0
2016-06-24 14:50:00,30.98,31.1,30.98,31.02,182344.0,24.7034,24.7991,24.7034,24.7353,182344.0
2016-06-24 15:00:00,31.03,31.06,30.97,30.97,110820.0,24.7433,24.7672,24.6954,24.6954,110820.0
2016-06-24 15:10:00,30.97,30.97,30.77,30.77,224692.0,24.6954,24.6954,24.536,24.536,224692.0
2016-06-24 15:20:00,30.78,30.88,30.78,30.86,304824.0,24.5439,24.6237,24.5439,24.6077,304824.0
2016-06-24 15:30:00,30.86,30.97,30.85,30.9,315760.0,24.6077,24.6954,24.5998,24.6396,315760.0
2016-06-24 15:40:00,30.9,31.02,30.89,31.01,368152.0,24.6396,24.7353,24.6317,24.7273,368152.0
2016-06-24 15:50:00,31.01,31.07,30.92,30.95,886932.0,24.7273,24.7752,24.6556,24.6795,886932.0
2016-06-27 09:30:00,30.96,31.18,30.96,31.1,218476.0,24.6875,24.8629,24.6875,24.7991,218476.0
2016-06-27 09:40:00,31.09,31.22,31.07,31.09,101356.0,24.7911,24.8948,24.7752,24.7911,101356.0
2016-06-27 09:50:00,31.08,31.17,31.07,31.15,96752.0,24.7832,24.8549,24.7752,24.839,96752.0
2016-06-27 10:00:00,31.15,31.21,31.13,31.19,188492.0,24.839,24.8868,24.823,24.8709,188492.0
2016-06-27 10:10:00,31.2,31.25,31.18,31.22,201732.0,24.8789,24.9187,24.8629,24.8948,201732.0
2016-06-27 10:20:00,31.23,31.31,31.22,31.3,212260.0,24.9028,24.9666,24.8948,24.9586,212260.0
2016-06-27 10:30:00,31.3,31.39,31.29,31.38,249944.0,24.9586,25.0304,24.9506,25.0224,249944.0
2016-06-27 10:40:00,31.38,31.41,31.33,31.36,124808.0,25.0224,25.0463,24.9825,25.0064,124808.0
2016-06-27 10:50:00,31.37,31.43,31.36,31.43,173972.0,25.0144,25.0623,25.0064,25.0623,173972.0
2016-06-27 11:00:00,31.42,31.44,31.4,31.41,147448.0,25.0543,25.0702,25.0383,25.0463,147448.0
2016-06-27 11:10:00,31.41,31.46,31.39,31.44,239656.0,25.0463,25.0862,25.0304,25.0702,239656.0
2016-06-27 11:20:00,31.45,31.51,31.43,31.5,288684.0,25.0782,25.126,25.0623,25.1181,288684.0
2016-06-27 11:30:00,31.5,31.54,31.48,31.53,116728.0,25.1181,25.15,25.1021,25.142,116728.0
2016-06-27 11:40:00,31.53,31.63,31.53,31.63,150572.0,25.142,25.2217,25.142,25.2217,150572.0
2016-06-27 11:50:00,31.62,31.66,31.58,31.66,214600.0,25.2138,25.2457,25.1819,25.2457,214600.0
2016-06-27 12:00:00,31.65,31.73,31.63,31.71,221644.0,25.2377,25.3015,25.2217,25.2855,221644.0
2016-06-27 12:10:00,31.72,31.75,31.71,31.72,115876.0,25.2935,25.3174,25.2855,25.2935,115876.0
2016-06-27 12:20:00,31.72,31.73,31.67,31.67,106740.0,25.2935,25.3015,25.2536,25.2536,106740.0
2016-06-27 12:30:00,31.67,31.68,31.57,31.57,93432.0,25.2536,25.2616,25.1739,25.1739,93432.0
2016-06-27 12:40:00,31.57,31.6,31.54,31.57,162188.0,25.1739,25.1978,25.15,25.1739,162188.0
2016-06-27 12:50:00,31.57,31.64,31.55,31.63,161508.0,25.1739,25.2297,25.1579,25.2217,161508.0
2016-06-27 13:00:00,31.63,31.68,31.61,31.64,116592.0,25.2217,25.2616,25.2058,25.2297,116592.0
2016-06-27 13:10:00,31.63,31.72,31.63,31.72,86692.0,25.2217,25.2935,25.2217,25.2935,86692.0
2016-06-27 13:20:00,31.71,31.77,31.71,31.75,217304.0,25.2855,25.3334,25.2855,25.3174,217304.0
2016-06-27 13:30:00,31.75,31.76,31.72,31.72,301176.0,25.3174,25.3254,25.2935,25.2935,301176.0
2016-06-27 13:40:00,31.72,31.72,31.65,31.7,140420.0,25.2935,25.2935,25.2377,25.2776,140420.0
2016-06-27 13:50:00,31.69,31.78,31.69,31.77,218856.0,25.2696,25.3413,25.2696,25.3334,218856.0
2016-06-27 14:00:00,31.77,31.77,31.68,31.7,159044.0,25.3334,25.3334,25.2616,25.2776,159044.0
2016-06-27 14:10:00,31.69,31.73,31.68,31.73,188388.0,25.2696,25.3015,25.2616,25.3015,188388.0
2016-06-27 14:20:00,31.73,31.82,31.73,31.82,223556.0,25.3015,25.3732,25.3015,25.3732,223556.0
2016-06-27 14:30:00,31.81,31.93,31.79,31.89,467872.0,25.3653,25.461,25.3493,25.4291,467872.0
2016-06-27 14:40:00,31.89,31.91,31.85,31.87,358548.0,25.4291,25.445,25.3972,25.4131,358548.0
2016-06-27 14:50:00,31.87,31.91,31.85,31.9,358032.0,25.4131,25.445,25.3972,25.437,358032.0
2016-06-27 15:00:00,31.91,31.96,31.9,31.92,329324.0,25.445,25.4849,25.437,25.453,329324.0
2016-06-27 15:10:00,31.93,31.98,31.92,31.98,482888.0,25.461,25.5008,25.453,25.5008,482888.0
2016-06-27 15:20:00,31.98,31.98,31.91,31.98,281200.0,25.5008,25.5008,25.445,25.5008,281200.0
2016-06-27 15:30:00,31.98,32.06,31.95,32.05,359532.0,25.5008,25.5646,25.4769,25.5566,359532.0
2016-06-27 15:40:00,32.05,32.06,32.0,32.03,453976.0,25.5566,25.5646,25.5168,25.5407,453976.0
2016-06-27 15:50:00,32.03,32.03,31.96,31.97,846472.0,25.5407,25.5407,25.4849,25.4928,846472.0
2016-06-28 09:30:00,31.88,31.97,31.57,31.86,390420.0,25.4211,25.4928,25.1739,25.4051,390420.0
2016-06-28 09:40:00,31.88,31.97,31.85,31.93,204248.0,25.4211,25.4928,25.3972,25.461,204248.0
2016-06-28 09:50:00,31.91,31.94,31.68,31.74,171808.0,25.445,25.4689,25.2616,25.3094,171808.0
2016-06-28 10:00:00,31.74,31.77,31.65,31.72,203100.0,25.3094,25.3334,25.2377,25.2935,203100.0
2016-06-28 10:10:00,31.71,31.73,31.63,31.67,171664.0,25.2855,25.3015,25.2217,25.2536,171664.0
2016-06-28 10:20:00,31.67,31.69,31.61,31.67,130236.0,25.2536,25.2696,25.2058,25.2536,130236.0
2016-06-28 10:30:00,31.67,31.81,31.66,31.8,169248.0,25.2536,25.3653,25.2457,25.3573,169248.0
2016-06-28 10:40:00,31.8,31.87,31.8,31.86,133840.0,25.3573,25.4131,25.3573,25.4051,133840.0
2016-06-28 10:50:00,31.87,31.94,31.86,31.92,286484.0,25.4131,25.4689,25.4051,25.453,286484.0
2016-06-28 11:00:00,31.92,31.93,31.83,31.84,154040.0,25.453,25.461,25.3812,25.3892,154040.0
2016-06-28 11:10:00,31.83,31.93,31.83,31.93,100380.0,25.3812,25.461,25.3812,25.461,100380.0
2016-06-28 11:20:00,31.93,31.95,31.89,31.95,108964.0,25.461,25.4769,25.4291,25.4769,108964.0
2016-06-28 11:30:00,31.94,31.97,31.92,31.95,91932.0,25.4689,25.4928,25.453,25.4769,91932.0
2016-06-28 11:40:00,31.95,32.03,31.95,32.01,135808.0,25.4769,25.5407,25.4769,25.5247,135808.0
2016-06-28 11:50:00,32.01,32.06,31.99,32.05,112292.0,25.5247,25.5646,25.5088,25.5566,112292.0
2016-06-28 12:00:00,32.05,32.08,32.02,32.04,248828.0,25.5566,25.5806,25.5327,25.5487,248828.0
2016-06-28 12:10:00,32.04,32.09,32.03,32.06,482052.0,25.5487,25.5885,25.5407,25.5646,482052.0
2016-06-28 12:20:00,32.05,32.1,32.05,32.09,54420.0,25.5566,25.5965,25.5566,25.5885,54420.0
2016-06-28 12:30:00,32.08,32.1,32.07,32.1,48820.0,25.5806,25.5965,25.5726,25.5965,48820.0
2016-06-28 12:40:00,32.09,32.1,32.08,32.09,90984.0,25.5885,25.5965,25.5806,25.5885,90984.0
2016-06-28 12:50:00,32.09,32.14,32.08,32.13,90116.0,25.5885,25.6284,25.5806,25.6204,90116.0
2016-06-28 13:00:00,32.12,32.14,32.09,32.13,72624.0,25.6125,25.6284,25.5885,25.6204,72624.0
2016-06-28 13:10:00,32.13,32.14,32.1,32.11,79904.0,25.6204,25.6284,25.5965,25.6045,79904.0
2016-06-28 13:20:00,32.1,32.12,32.04,32.05,69932.0,25.5965,25.6125,25.5487,25.5566,69932.0
2016-06-28 13:30:00,32.04,32.06,32.01,32.02,102724.0,25.5487,25.5646,25.5247,25.5327,102724.0
2016-06-28 13:40:00,32.02,32.06,32.01,32.05,90832.0,25.5327,25.5646,25.5247,25.5566,90832.0
2016-06-28 13:50:00,32.04,32.07,32.03,32.04,65080.0,25.5487,25.5726,25.5407,25.5487,65080.0
2016-06-28 14:00:00,32.05,32.07,32.0,32.01,86140.0,25.5566,25.5726,25.5168,25.5247,86140.0
2016-06-28 14:10:00,32.01,32.05,31.99,32.05,105824.0,25.5247,25.5566,25.5088,25.5566,105824.0
2016-06-28 14:20:00,32.04,32.06,32.02,32.06,138120.0,25.5487,25.5646,25.5327,25.5646,138120.0
2016-06-28 14:30:00,32.06,32.09,32.05,32.06,181740.0,25.5646,25.5885,25.5566,25.5646,181740.0
2016-06-28 14:40:00,32.06,32.1,32.06,32.09,108392.0,25.5646,25.5965,25.5646,25.5885,108392.0
2016-06-28 14:50:00,32.1,32.13,32.09,32.11,109360.0,25.5965,25.6204,25.5885,25.6045,109360.0
2016-06-28 15:00:00,32.1,32.11,32.04,32.04,130152.0,25.5965,25.6045,25.5487,25.5487,130152.0
2016-06-28 15:10:00,32.04,32.1,32.04,32.08,217984.0,25.5487,25.5965,25.5487,25.5806,217984.0
2016-06-28 15:20:00,32.08,32.09,32.05,32.06,120940.0,25.5806,25.5885,25.5566,25.5646,120940.0
2016-06-28 15:30:00,32.06,32.08,32.05,32.07,178068.0,25.5646,25.5806,25.5566,25.5726,178068.0
2016-06-28 15:40:00,32.07,32.11,32.06,32.11,273576.0,25.5726,25.6045,25.5646,25.6045,273576.0
2016-06-28 15:50:00,32.11,32.14,32.09,32.11,929852.0,25.6045,25.6284,25.5885,25.6045,929852.0
2016-06-29 09:30:00,32.21,32.28,32.0,32.24,228068.0,25.6842,25.74,25.5168,25.7081,228068.0
2016-06-29 09:40:00,32.25,32.32,32.21,32.23,200560.0,25.7161,25.7719,25.6842,25.7002,200560.0
2016-06-29 09:50:00,32.22,32.24,32.07,32.09,106852.0,25.6922,25.7081,25.5726,25.5885,106852.0
2016-06-29 10:00:00,32.09,32.13,32.04,32.13,111624.0,25.5885,25.6204,25.5487,25.6204,111624.0
2016-06-29 10:10:00,32.12,32.17,32.01,32.02,159432.0,25.6125,25.6523,25.5247,25.5327,159432.0
2016-06-29 10:20:00,32.03,32.1,32.03,32.07,129712.0,25.5407,25.5965,25.5407,25.5726,129712.0
2016-06-29 10:30:00,32.07,32.12,32.03,32.05,325624.0,25.5726,25.6125,25.5407,25.5566,325624.0
2016-06-29 10:40:00,32.06,32.07,31.95,31.95,269868.0,25.5646,25.5726,25.4769,25.4769,269868.0
2016-06-29 10:50:00,31.96,31.98,31.93,31.95,125052.0,25.4849,25.5008,25.461,25.4769,125052.0
2016-06-29 11:00:00,31.96,31.99,31.94,31.96,76844.0,25.4849,25.5088,25.4689,25.4849,76844.0
2016-06-29 11:10:00,31.96,31.97,31.93,31.94,92064.0,25.4849,25.4928,25.461,25.4689,92064.0
2016-06-29 11:20:00,31.93,31.95,31.88,31.9,155008.0,25.461,25.4769,25.4211,25.437,155008.0
2016-06-29 11:30:00,31.9,31.91,31.85,31.9,116108.0,25.437,25.445,25.3972,25.437,116108.0
2016-06-29 11:40:00,31.91,31.92,31.86,31.87,77260.0,25.445,25.453,25.4051,25.4131,77260.0
2016-06-29 11:50:00,31.87,31.93,31.86,31.89,138876.0,25.4131,25.461,25.4051,25.4291,138876.0
2016-06-29 12:00:00,31.89,31.94,31.88,31.91,71208.0,25.4291,25.4689,25.4211,25.445,71208.0
2016-06-29 12:10:00,31.92,31.94,31.91,31.93,60996.0,25.453,25.4689,25.445,25.461,60996.0
2016-06-29 12:20:00,31.93,31.94,31.91,31.92,61816.0,25.461,25.4689,25.445,25.453,61816.0
2016-06-29 12:30:00,31.93,31.93,31.9,31.9,67252.0,25.461,25.461,25.437,25.437,67252.0
2016-06-29 12:40:00,31.91,31.91,31.84,31.85,87172.0,25.445,25.445,25.3892,25.3972,87172.0
2016-06-29 12:50:00,31.85,31.86,31.84,31.84,73716.0,25.3972,25.4051,25.3892,25.3892,73716.0
2016-06-29 13:00:00,31.84,31.88,31.84,31.87,90552.0,25.3892,25.4211,25.3892,25.4131,90552.0
2016-06-29 13:10:00,31.87,31.88,31.85,31.88,72120.0,25.4131,25.4211,25.3972,25.4211,72120.0
2016-06-29 13:20:00,31.88,31.9,31.86,31.87,112704.0,25.4211,25.437,25.4051,25.4131,112704.0
2016-06-29 13:30:00,31.87,31.88,31.86,31.86,68060.0,25.4131,25.4211,25.4051,25.4051,68060.0
2016-06-29 13:40:00,31.86,31.86,31.84,31.84,102400.0,25.4051,25.4051,25.3892,25.3892,102400.0
2016-06-29 13:50:00,31.84,31.87,31.84,31.86,112440.0,25.3892,25.4131,25.3892,25.4051,112440.0
2016-06-29 14:00:00,31.86,31.86,31.84,31.85,138936.0,25.4051,25.4051,25.3892,25.3972,138936.0
2016-06-29 14:10:00,31.85,31.86,31.83,31.85,97252.0,25.3972,25.4051,25.3812,25.3972,97252.0
2016-06-29 14:20:00,31.85,31.87,31.82,31.84,111692.0,25.3972,25.4131,25.3732,25.3892,111692.0
2016-06-29 14:30:00,31.85,31.87,31.84,31.86,118764.0,25.3972,25.4131,25.3892,25.4051,118764.0
2016-06-29 14:40:00,31.86,31.9,31.85,31.88,193664.0,25.4051,25.437,25.3972,25.4211,193664.0
2016-06-29 14:50:00,31.88,31.91,31.88,31.89,173204.0,25.4211,25.445,25.4211,25.4291,173204.0
2016-06-29 15:00:00,31.89,31.9,31.86,31.87,182912.0,25.4291,25.437,25.4051,25.4131,182912.0
2016-06-29 15:10:00,31.87,31.92,31.86,31.91,235796.0,25.4131,25.453,25.4051,25.445,235796.0
2016-06-29 15:20:00,31.91,31.92,31.87,31.9,294024.0,25.445,25.453,25.4131,25.437,294024.0
2016-06-29 15:30:00,31.9,31.92,31.89,31.91,517312.0,25.437,25.453,25.4291,25.445,517312.0
2016-06-29 15:40:00,31.91,31.92,31.89,31.91,450276.0,25.445,25.453,25.4291,25.445,450276.0
2016-06-29 15:50:00,31.91,31.95,31.9,31.93,1002336.0,25.445,25.4769,25.437,25.461,1002336.0
2016-06-30 09:30:00,31.99,32.05,31.85,31.95,283136.0,25.5088,25.5566,25.3972,25.4769,283136.0
2016-06-30 09:40:00,31.95,32.01,31.9,31.95,326628.0,25.4769,25.5247,25.437,25.4769,326628.0
2016-06-30 09:50:00,31.94,31.97,31.91,31.95,217140.0,25.4689,25.4928,25.445,25.4769,217140.0
2016-06-30 10:00:00,31.95,31.98,31.9,31.96,300704.0,25.4769,25.5008,25.437,25.4849,300704.0
2016-06-30 10:10:00,31.96,32.06,31.93,32.04,177848.0,25.4849,25.5646,25.461,25.5487,177848.0
2016-06-30 10:20:00,32.05,32.09,32.04,32.07,154560.0,25.5566,25.5885,25.5487,25.5726,154560.0
2016-06-30 10:30:00,32.07,32.16,32.05,32.16,161572.0,25.5726,25.6444,25.5566,25.6444,161572.0
2016-06-30 10:40:00,32.16,32.19,32.09,32.1,201552.0,25.6444,25.6683,25.5885,25.5965,201552.0
2016-06-30 10:50:00,32.1,32.13,32.05,32.06,106272.0,25.5965,25.6204,25.5566,25.5646,106272.0
2016-06-30 11:00:00,32.06,32.09,32.01,32.04,122780.0,25.5646,25.5885,25.5247,25.5487,122780.0
2016-06-30 11:10:00,32.04,32.08,32.01,32.02,302616.0,25.5487,25.5806,25.5247,25.5327,302616.0
2016-06-30 11:20:00,32.03,32.06,32.0,32.05,122672.0,25.5407,25.5646,25.5168,25.5566,122672.0
2016-06-30 11:30:00,32.06,32.15,32.05,32.13,126260.0,25.5646,25.6364,25.5566,25.6204,126260.0
2016-06-30 11:40:00,32.13,32.13,32.09,32.12,102904.0,25.6204,25.6204,25.5885,25.6125,102904.0
2016-06-30 11:50:00,32.13,32.22,32.11,32.2,140332.0,25.6204,25.6922,25.6045,25.6762,140332.0
2016-06-30 12:00:00,32.21,32.24,32.18,32.2,107256.0,25.6842,25.7081,25.6603,25.6762,107256.0
2016-06-30 12:10:00,32.2,32.26,32.18,32.26,106736.0,25.6762,25.7241,25.6603,25.7241,106736.0
2016-06-30 12:20:00,32.26,32.29,32.24,32.28,111656.0,25.7241,25.748,25.7081,25.74,111656.0
2016-06-30 12:30:00,32.27,32.3,32.26,32.26,84680.0,25.7321,25.756,25.7241,25.7241,84680.0
2016-06-30 12:40:00,32.26,32.27,32.19,32.23,133124.0,25.7241,25.7321,25.6683,25.7002,133124.0
2016-06-30 12:50:00,32.23,32.34,32.23,32.32,123728.0,25.7002,25.7879,25.7002,25.7719,123728.0
2016-06-30 13:00:00,32.33,32.36,32.32,32.35,117908.0,25.7799,25.8038,25.7719,25.7959,117908.0
2016-06-30 13:10:00,32.35,32.36,32.32,32.33,89688.0,25.7959,25.8038,25.7719,25.7799,89688.0
2016-06-30 13:20:00,32.33,32.35,32.31,32.32,88908.0,25.7799,25.7959,25.764,25.7719,88908.0
2016-06-30 13:30:00,32.33,32.33,32.27,32.31,54292.0,25.7799,25.7799,25.7321,25.764,54292.0
2016-06-30 13:40:00,32.3,32.34,32.3,32.32,73116.0,25.756,25.7879,25.756,25.7719,73116.0
2016-06-30 13:50:00,32.32,32.35,32.3,32.35,102952.0,25.7719,25.7959,25.756,25.7959,102952.0
2016-06-30 14:00:00,32.35,32.36,32.32,32.35,135892.0,25.7959,25.8038,25.7719,25.7959,135892.0
2016-06-30 14:10:00,32.35,32.45,32.35,32.44,100968.0,25.7959,25.8756,25.7959,25.8676,100968.0
2016-06-30 14:20:00,32.43,32.47,32.43,32.43,129320.0,25.8597,25.8915,25.8597,25.8597,129320.0
2016-06-30 14:30:00,32.43,32.45,32.38,32.41,102168.0,25.8597,25.8756,25.8198,25.8437,102168.0
2016-06-30 14:40:00,32.41,32.48,32.41,32.46,90856.0,25.8437,25.8995,25.8437,25.8836,90856.0
2016-06-30 14:50:00,32.46,32.47,32.43,32.46,186612.0,25.8836,25.8915,25.8597,25.8836,186612.0
2016-06-30 15:00:00,32.46,32.47,32.44,32.44,115472.0,25.8836,25.8915,25.8676,25.8676,115472.0
2016-06-30 15:10:00,32.44,32.44,32.39,32.4,146080.0,25.8676,25.8676,25.8278,25.8357,146080.0
2016-06-30 15:20:00,32.41,32.45,32.38,32.45,151676.0,25.8437,25.8756,25.8198,25.8756,151676.0
2016-06-30 15:30:00,32.45,32.49,32.44,32.45,246412.0,25.8756,25.9075,25.8676,25.8756,246412.0
2016-06-30 15:40:00,32.46,32.52,32.43,32.52,421408.0,25.8836,25.9314,25.8597,25.9314,421408.0
2016-06-30 15:50:00,32.52,32.61,32.5,32.6,865452.0,25.9314,26.0032,25.9155,25.9952,865452.0
2016-07-01 09:30:00,32.78,32.82,32.52,32.56,264316.0,26.1387,26.1706,25.9314,25.9633,264316.0
2016-07-01 09:40:00,32.59,32.7,32.59,32.69,101856.0,25.9872,26.0749,25.9872,26.067,101856.0
2016-07-01 09:50:00,32.7,32.7,32.56,32.58,139752.0,26.0749,26.0749,25.9633,25.9793,139752.0
2016-07-01 10:00:00,32.59,32.63,32.49,32.49,130580.0,25.9872,26.0191,25.9075,25.9075,130580.0
2016-07-01 10:10:00,32.49,32.51,32.38,32.39,87896.0,25.9075,25.9234,25.8198,25.8278,87896.0
2016-07-01 10:20:00,32.38,32.43,32.36,32.41,82540.0,25.8198,25.8597,25.8038,25.8437,82540.0
2016-07-01 10:30:00,32.42,32.43,32.31,32.31,103640.0,25.8517,25.8597,25.764,25.764,103640.0
2016-07-01 10:40:00,32.32,32.32,32.17,32.19,110504.0,25.7719,25.7719,25.6523,25.6683,110504.0
2016-07-01 10:50:00,32.19,32.22,32.15,32.19,115696.0,25.6683,25.6922,25.6364,25.6683,115696.0
2016-07-01 11:00:00,32.18,32.23,32.18,32.21,61636.0,25.6603,25.7002,25.6603,25.6842,61636.0
2016-07-01 11:10:00,32.22,32.31,32.2,32.3,174984.0,25.6922,25.764,25.6762,25.756,174984.0
2016-07-01 11:20:00,32.31,32.41,32.28,32.41,131260.0,25.764,25.8437,25.74,25.8437,131260.0
2016-07-01 11:30:00,32.41,32.43,32.38,32.42,89020.0,25.8437,25.8597,25.8198,25.8517,89020.0
2016-07-01 11:40:00,32.42,32.43,32.37,32.38,91080.0,25.8517,25.8597,25.8118,25.8198,91080.0
2016-07-01 11:50:00,32.37,32.37,32.3,32.35,128140.0,25.8118,25.8118,25.756,25.7959,128140.0
2016-07-01 12:00:00,32.35,32.38,32.33,32.37,62316.0,25.7959,25.8198,25.7799,25.8118,62316.0
2016-07-01 12:10:00,32.38,32.38,32.32,32.34,42676.0,25.8198,25.8198,25.7719,25.7879,42676.0
2016-07-01 12:20:00,32.35,32.35,32.29,32.32,53180.0,25.7959,25.7959,25.748,25.7719,53180.0
2016-07-01 12:30:00,32.32,32.36,32.3,32.35,36820.0,25.7719,25.8038,25.756,25.7959,36820.0
2016-07-01 12:40:00,32.34,32.35,32.33,32.35,62472.0,25.7879,25.7959,25.7799,25.7959,62472.0
2016-07-01 12:50:00,32.35,32.35,32.31,32.34,64776.0,25.7959,25.7959,25.764,25.7879,64776.0
2016-07-01 13:00:00,32.34,32.43,32.34,32.41,62684.0,25.7879,25.8597,25.7879,25.8437,62684.0
2016-07-01 13:10:00,32.41,32.42,32.37,32.37,60804.0,25.8437,25.8517,25.8118,25.8118,60804.0
2016-07-01 13:20:00,32.37,32.37,32.33,32.33,80052.0,25.8118,25.8118,25.7799,25.7799,80052.0
2016-07-01 13:30:00,32.33,32.34,32.29,32.31,84052.0,25.7799,25.7879,25.748,25.764,84052.0
2016-07-01 13:40:00,32.31,32.33,32.29,32.33,70264.0,25.764,25.7799,25.748,25.7799,70264.0
2016-07-01 13:50:00,32.33,32.35,32.3,32.35,68560.0,25.7799,25.7959,25.756,25.7959,68560.0
2016-07-01 14:00:00,32.35,32.35,32.32,32.35,62092.0,25.7959,25.7959,25.7719,25.7959,62092.0
2016-07-01 14:10:00,32.34,32.36,32.33,32.35,122696.0,25.7879,25.8038,25.7799,25.7959,122696.0
2016-07-01 14:20:00,32.35,32.37,32.33,32.34,61508.0,25.7959,25.8118,25.7799,25.7879,61508.0
2016-07-01 14:30:00,32.34,32.39,32.33,32.38,57976.0,25.7879,25.8278,25.7799,25.8198,57976.0
2016-07-01 14:40:00,32.38,32.38,32.35,32.36,78328.0,25.8198,25.8198,25.7959,25.8038,78328.0
2016-07-01 14:50:00,32.36,32.38,32.34,32.35,45860.0,25.8038,25.8198,25.7879,25.7959,45860.0
2016-07-01 15:00:00,32.35,32.4,32.35,32.38,82028.0,25.7959,25.8357,25.7959,25.8198,82028.0
2016-07-01 15:10:00,32.38,32.42,32.38,32.39,74808.0,25.8198,25.8517,25.8198,25.8278,74808.0
2016-07-01 15:20:00,32.39,32.43,32.38,32.41,84824.0,25.8278,25.8597,25.8198,25.8437,84824.0
2016-07-01 15:30:00,32.41,32.42,32.34,32.35,109312.0,25.8437,25.8517,25.7879,25.7959,109312.0
2016-07-01 15:40:00,32.36,32.38,32.33,32.34,135204.0,25.8038,25.8198,25.7799,25.7879,135204.0
2016-07-01 15:50:00,32.34,32.45,32.34,32.42,506392.0,25.7879,25.8756,25.7879,25.8517,506392.0
2016-07-05 09:30:00,32.43,32.51,32.38,32.46,323820.0,25.8597,25.9234,25.8198,25.8836,323820.0
2016-07-05 09:40:00,32.45,32.61,32.45,32.56,155984.0,25.8756,26.0032,25.8756,25.9633,155984.0
2016-07-05 09:50:00,32.57,32.62,32.53,32.62,103148.0,25.9713,26.0112,25.9394,26.0112,103148.0
2016-07-05 10:00:00,32.62,32.79,32.59,32.77,90896.0,26.0112,26.1467,25.9872,26.1308,90896.0
2016-07-05 10:10:00,32.78,32.83,32.75,32.78,123692.0,26.1387,26.1786,26.1148,26.1387,123692.0
2016-07-05 10:20:00,32.79,32.8,32.74,32.74,51096.0,26.1467,26.1547,26.1068,26.1068,51096.0
2016-07-05 10:30:00,32.74,32.75,32.67,32.68,90488.0,26.1068,26.1148,26.051,26.059,90488.0
2016-07-05 10:40:00,32.68,32.69,32.63,32.69,103720.0,26.059,26.067,26.0191,26.067,103720.0
2016-07-05 10:50:00,32.69,32.73,32.66,32.71,57920.0,26.067,26.0989,26.0431,26.0829,57920.0
2016-07-05 11:00:00,32.71,32.73,32.68,32.69,67808.0,26.0829,26.0989,26.059,26.067,67808.0
2016-07-05 11:10:00,32.69,32.73,32.67,32.69,122052.0,26.067,26.0989,26.051,26.067,122052.0
2016-07-05 11:20:00,32.69,32.72,32.64,32.65,81216.0,26.067,26.0909,26.0271,26.0351,81216.0
2016-07-05 11:30:00,32.65,32.72,32.65,32.7,90592.0,26.0351,26.0909,26.0351,26.0749,90592.0
2016-07-05 11:40:00,32.71,32.73,32.68,32.69,84336.0,26.0829,26.0989,26.059,26.067,84336.0
2016-07-05 11:50:00,32.69,32.71,32.63,32.7,106040.0,26.067,26.0829,26.0191,26.0749,106040.0
2016-07-05 12:00:00,32.7,32.7,32.65,32.67,103176.0,26.0749,26.0749,26.0351,26.051,103176.0
2016-07-05 12:10:00,32.66,32.7,32.65,32.7,63276.0,26.0431,26.0749,26.0351,26.0749,63276.0
2016-07-05 12:20:00,32.69,32.71,32.67,32.67,81316.0,26.067,26.0829,26.051,26.051,81316.0
2016-07-05 12:30:00,32.68,32.68,32.62,32.64,114168.0,26.059,26.059,26.0112,26.0271,114168.0
2016-07-05 12:40:00,32.63,32.66,32.61,32.63,79532.0,26.0191,26.0431,26.0032,26.0191,79532.0
2016-07-05 12:50:00,32.63,32.66,32.61,32.65,80880.0,26.0191,26.0431,26.0032,26.0351,80880.0
2016-07-05 13:00:00,32.66,32.66,32.61,32.63,106912.0,26.0431,26.0431,26.0032,26.0191,106912.0
2016-07-05 13:10:00,32.63,32.68,32.63,32.65,94884.0,26.0191,26.059,26.0191,26.0351,94884.0
2016-07-05 13:20:00,32.65,32.66,32.64,32.65,69840.0,26.0351,26.0431,26.0271,26.0351,69840.0
2016-07-05 13:30:00,32.65,32.66,32.63,32.63,96932.0,26.0351,26.0431,26.0191,26.0191,96932.0
2016-07-05 13:40:00,32.63,32.66,32.62,32.64,116184.0,26.0191,26.0431,26.0112,26.0271,116184.0
2016-07-05 13:50:00,32.63,32.66,32.63,32.65,184344.0,26.0191,26.0431,26.0191,26.0351,184344.0
2016-07-05 14:00:00,32.64,32.71,32.64,32.7,111888.0,26.0271,26.0829,26.0271,26.0749,111888.0
2016-07-05 14:10:00,32.7,32.75,32.68,32.74,111812.0,26.0749,26.1148,26.059,26.1068,111812.0
2016-07-05 14:20:00,32.74,32.76,32.72,32.72,116728.0,26.1068,26.1228,26.0909,26.0909,116728.0
2016-07-05 14:30:00,32.72,32.72,32.69,32.71,134588.0,26.0909,26.0909,26.067,26.0829,134588.0
2016-07-05 14:40:00,32.71,32.71,32.65,32.66,81764.0,26.0829,26.0829,26.0351,26.0431,81764.0
2016-07-05 14:50:00,32.65,32.7,32.65,32.69,90624.0,26.0351,26.0749,26.0351,26.067,90624.0
2016-07-05 15:00:00,32.7,32.71,32.68,32.71,131172.0,26.0749,26.0829,26.059,26.0829,131172.0
2016-07-05 15:10:00,32.7,32.73,32.69,32.71,109136.0,26.0749,26.0989,26.067,26.0829,109136.0
2016-07-05 15:20:00,32.71,32.75,32.71,32.74,135472.0,26.0829,26.1148,26.0829,26.1068,135472.0
2016-07-05 15:30:00,32.73,32.77,32.71,32.73,177172.0,26.0989,26.1308,26.0829,26.0989,177172.0
2016-07-05 15:40:00,32.72,32.8,32.72,32.76,264404.0,26.0909,26.1547,26.0909,26.1228,264404.0
2016-07-05 15:50:00,32.77,32.77,32.67,32.71,1415968.0,26.1308,26.1308,26.051,26.0829,1415968.0
2016-07-06 09:30:00,32.67,32.99,32.65,32.91,519628.0,26.051,26.3062,26.0351,26.2424,519628.0
2016-07-06 09:40:00,32.91,32.92,32.76,32.77,178992.0,26.2424,26.2504,26.1228,26.1308,178992.0
2016-07-06 09:50:00,32.77,32.77,32.52,32.58,204744.0,26.1308,26.1308,25.9314,25.9793,204744.0
2016-07-06 10:00:00,32.59,32.62,32.52,32.56,265800.0,25.9872,26.0112,25.9314,25.9633,265800.0
2016-07-06 10:10:00,32.56,32.58,32.5,32.57,158508.0,25.9633,25.9793,25.9155,25.9713,158508.0
2016-07-06 10:20:00,32.58,32.6,32.52,32.55,102940.0,25.9793,25.9952,25.9314,25.9553,102940.0
2016-07-06 10:30:00,32.55,32.58,32.5,32.52,72656.0,25.9553,25.9793,25.9155,25.9314,72656.0
2016-07-06 10:40:00,32.53,32.58,32.47,32.47,108764.0,25.9394,25.9793,25.8915,25.8915,108764.0
2016-07-06 10:50:00,32.48,32.55,32.48,32.55,71292.0,25.8995,25.9553,25.8995,25.9553,71292.0
2016-07-06 11:00:00,32.55,32.56,32.43,32.43,195408.0,25.9553,25.9633,25.8597,25.8597,195408.0
2016-07-06 11:10:00,32.43,32.44,32.38,32.41,303308.0,25.8597,25.8676,25.8198,25.8437,303308.0
2016-07-06 11:20:00,32.41,32.47,32.37,32.46,140940.0,25.8437,25.8915,25.8118,25.8836,140940.0
2016-07-06 11:30:00,32.47,32.58,32.45,32.58,83176.0,25.8915,25.9793,25.8756,25.9793,83176.0
2016-07-06 11:40:00,32.58,32.6,32.53,32.56,113024.0,25.9793,25.9952,25.9394,25.9633,113024.0
2016-07-06 11:50:00,32.56,32.56,32.52,32.55,117008.0,25.9633,25.9633,25.9314,25.9553,117008.0
2016-07-06 12:00:00,32.55,32.58,32.53,32.56,123940.0,25.9553,25.9793,25.9394,25.9633,123940.0
2016-07-06 12:10:00,32.56,32.57,32.5,32.51,105176.0,25.9633,25.9713,25.9155,25.9234,105176.0
2016-07-06 12:20:00,32.51,32.56,32.51,32.55,88744.0,25.9234,25.9633,25.9234,25.9553,88744.0
2016-07-06 12:30:00,32.55,32.56,32.51,32.55,96364.0,25.9553,25.9633,25.9234,25.9553,96364.0
2016-07-06 12:40:00,32.55,32.6,32.54,32.55,82852.0,25.9553,25.9952,25.9474,25.9553,82852.0
2016-07-06 12:50:00,32.55,32.6,32.55,32.59,67228.0,25.9553,25.9952,25.9553,25.9872,67228.0
2016-07-06 13:00:00,32.6,32.6,32.57,32.57,72432.0,25.9952,25.9952,25.9713,25.9713,72432.0
2016-07-06 13:10:00,32.57,32.6,32.54,32.56,104500.0,25.9713,25.9952,25.9474,25.9633,104500.0
2016-07-06 13:20:00,32.56,32.58,32.55,32.56,55660.0,25.9633,25.9793,25.9553,25.9633,55660.0
2016-07-06 13:30:00,32.57,32.57,32.54,32.54,49620.0,25.9713,25.9713,25.9474,25.9474,49620.0
2016-07-06 13:40:00,32.54,32.58,32.52,32.57,60220.0,25.9474,25.9793,25.9314,25.9713,60220.0
2016-07-06 13:50:00,32.58,32.59,32.54,32.55,102736.0,25.9793,25.9872,25.9474,25.9553,102736.0
2016-07-06 14:00:00,32.55,32.67,32.55,32.66,152840.0,25.9553,26.051,25.9553,26.0431,152840.0
2016-07-06 14:10:00,32.66,32.66,32.58,32.63,88224.0,26.0431,26.0431,25.9793,26.0191,88224.0
2016-07-06 14:20:00,32.63,32.65,32.6,32.65,93148.0,26.0191,26.0351,25.9952,26.0351,93148.0
2016-07-06 14:30:00,32.64,32.69,32.62,32.69,96284.0,26.0271,26.067,26.0112,26.067,96284.0
2016-07-06 14:40:00,32.68,32.69,32.63,32.64,70324.0,26.059,26.067,26.0191,26.0271,70324.0
2016-07-06 14:50:00,32.63,32.66,32.63,32.66,87440.0,26.0191,26.0431,26.0191,26.0431,87440.0
2016-07-06 15:00:00,32.66,32.66,32.62,32.63,231016.0,26.0431,26.0431,26.0112,26.0191,231016.0
2016-07-06 15:10:00,32.63,32.64,32.6,32.61,160496.0,26.0191,26.0271,25.9952,26.0032,160496.0
2016-07-06 15:20:00,32.61,32.63,32.59,32.62,161024.0,26.0032,26.0191,25.9872,26.0112,161024.0
2016-07-06 15:30:00,32.62,32.65,32.59,32.65,420772.0,26.0112,26.0351,25.9872,26.0351,420772.0
2016-07-06 15:40:00,32.65,32.7,32.65,32.66,320236.0,26.0351,26.0749,26.0351,26.0431,320236.0
2016-07-06 15:50:00,32.66,32.74,32.66,32.73,842964.0,26.0431,26.1068,26.0431,26.0989,842964.0
2016-07-07 09:30:00,32.63,32.7,32.31,32.41,240444.0,26.0191,26.0749,25.764,25.8437,240444.0
2016-07-07 09:40:00,32.42,32.45,32.32,32.35,192344.0,25.8517,25.8756,25.7719,25.7959,192344.0
2016-07-07 09:50:00,32.35,32.36,32.26,32.28,178280.0,25.7959,25.8038,25.7241,25.74,178280.0
2016-07-07 10:00:00,32.27,32.3,32.23,32.27,180560.0,25.7321,25.756,25.7002,25.7321,180560.0
2016-07-07 10:10:00,32.27,32.27,32.17,32.2,263032.0,25.7321,25.7321,25.6523,25.6762,263032.0
2016-07-07 10:20:00,32.21,32.28,32.18,32.27,157044.0,25.6842,25.74,25.6603,25.7321,157044.0
2016-07-07 10:30:00,32.27,32.31,32.11,32.13,230152.0,25.7321,25.764,25.6045,25.6204,230152.0
2016-07-07 10:40:00,32.12,32.19,32.1,32.1,125912.0,25.6125,25.6683,25.5965,25.5965,125912.0
2016-07-07 10:50:00,32.1,32.17,32.09,32.15,201508.0,25.5965,25.6523,25.5885,25.6364,201508.0
2016-07-07 11:00:00,32.14,32.27,32.13,32.19,103220.0,25.6284,25.7321,25.6204,25.6683,103220.0
2016-07-07 11:10:00,32.21,32.21,32.1,32.11,140992.0,25.6842,25.6842,25.5965,25.6045,140992.0
2016-07-07 11:20:00,32.11,32.11,32.04,32.05,196124.0,25.6045,25.6045,25.5487,25.5566,196124.0
2016-07-07 11:30:00,32.05,32.08,32.03,32.06,104412.0,25.5566,25.5806,25.5407,25.5646,104412.0
2016-07-07 11:40:00,32.06,32.18,32.06,32.15,74224.0,25.5646,25.6603,25.5646,25.6364,74224.0
2016-07-07 11:50:00,32.14,32.16,32.07,32.11,61020.0,25.6284,25.6444,25.5726,25.6045,61020.0
2016-07-07 12:00:00,32.1,32.14,32.1,32.13,53240.0,25.5965,25.6284,25.5965,25.6204,53240.0
2016-07-07 12:10:00,32.14,32.15,32.1,32.13,57424.0,25.6284,25.6364,25.5965,25.6204,57424.0
2016-07-07 12:20:00,32.14,32.14,32.08,32.09,79880.0,25.6284,25.6284,25.5806,25.5885,79880.0
2016-07-07 12:30:00,32.09,32.13,32.07,32.09,84184.0,25.5885,25.6204,25.5726,25.5885,84184.0
2016-07-07 12:40:00,32.09,32.09,32.04,32.06,40596.0,25.5885,25.5885,25.5487,25.5646,40596.0
2016-07-07 12:50:00,32.06,32.09,32.03,32.04,70036.0,25.5646,25.5885,25.5407,25.5487,70036.0
2016-07-07 13:00:00,32.04,32.07,32.0,32.06,123776.0,25.5487,25.5726,25.5168,25.5646,123776.0
2016-07-07 13:10:00,32.07,32.11,32.06,32.1,72956.0,25.5726,25.6045,25.5646,25.5965,72956.0
2016-07-07 13:20:00,32.1,32.1,32.07,32.08,68576.0,25.5965,25.5965,25.5726,25.5806,68576.0
2016-07-07 13:30:00,32.08,32.15,32.07,32.15,67868.0,25.5806,25.6364,25.5726,25.6364,67868.0
2016-07-07 13:40:00,32.15,32.15,32.08,32.09,65744.0,25.6364,25.6364,25.5806,25.5885,65744.0
2016-07-07 13:50:00,32.09,32.09,32.06,32.09,32848.0,25.5885,25.5885,25.5646,25.5885,32848.0
2016-07-07 14:00:00,32.09,32.12,32.06,32.1,57936.0,25.5885,25.6125,25.5646,25.5965,57936.0
2016-07-07 14:10:00,32.09,32.09,32.04,32.06,48644.0,25.5885,25.5885,25.5487,25.5646,48644.0
2016-07-07 14:20:00,32.06,32.06,32.01,32.03,111796.0,25.5646,25.5646,25.5247,25.5407,111796.0
2016-07-07 14:30:00,32.04,32.06,32.02,32.05,67120.0,25.5487,25.5646,25.5327,25.5566,67120.0
2016-07-07 14:40:00,32.05,32.05,32.0,32.01,59764.0,25.5566,25.5566,25.5168,25.5247,59764.0
2016-07-07 14:50:00,32.01,32.04,32.0,32.02,119412.0,25.5247,25.5487,25.5168,25.5327,119412.0
2016-07-07 15:00:00,32.03,32.07,32.02,32.05,98960.0,25.5407,25.5726,25.5327,25.5566,98960.0
2016-07-07 15:10:00,32.05,32.05,31.99,32.01,91992.0,25.5566,25.5566,25.5088,25.5247,91992.0
2016-07-07 15:20:00,32.01,32.02,31.99,32.02,83956.0,25.5247,25.5327,25.5088,25.5327,83956.0
2016-07-07 15:30:00,32.02,32.04,32.01,32.02,159200.0,25.5327,25.5487,25.5247,25.5327,159200.0
2016-07-07 15:40:00,32.02,32.06,32.02,32.04,297652.0,25.5327,25.5646,25.5327,25.5487,297652.0
2016-07-07 15:50:00,32.04,32.09,32.03,32.08,625980.0,25.5487,25.5885,25.5407,25.5806,625980.0
2016-07-08 09:30:00,32.02,32.11,31.67,32.02,330704.0,25.5327,25.6045,25.2536,25.5327,330704.0
2016-07-08 09:40:00,31.96,32.08,31.9,32.08,196156.0,25.4849,25.5806,25.437,25.5806,196156.0
2016-07-08 09:50:00,32.06,32.1,32.0,32.07,99352.0,25.5646,25.5965,25.5168,25.5726,99352.0
2016-07-08 10:00:00,32.07,32.18,31.98,32.18,186064.0,25.5726,25.6603,25.5008,25.6603,186064.0
2016-07-08 10:10:00,32.19,32.22,32.13,32.17,141484.0,25.6683,25.6922,25.6204,25.6523,141484.0
2016-07-08 10:20:00,32.19,32.29,32.16,32.19,164524.0,25.6683,25.748,25.6444,25.6683,164524.0
2016-07-08 10:30:00,32.19,32.23,32.14,32.2,126544.0,25.6683,25.7002,25.6284,25.6762,126544.0
2016-07-08 10:40:00,32.2,32.2,32.14,32.16,166372.0,25.6762,25.6762,25.6284,25.6444,166372.0
2016-07-08 10:50:00,32.17,32.19,32.14,32.14,114028.0,25.6523,25.6683,25.6284,25.6284,114028.0
2016-07-08 11:00:00,32.14,32.17,32.13,32.16,194016.0,25.6284,25.6523,25.6204,25.6444,194016.0
2016-07-08 11:10:00,32.16,32.19,32.05,32.06,225404.0,25.6444,25.6683,25.5566,25.5646,225404.0
2016-07-08 11:20:00,32.06,32.09,32.03,32.05,81912.0,25.5646,25.5885,25.5407,25.5566,81912.0
2016-07-08 11:30:00,32.05,32.08,32.04,32.07,81848.0,25.5566,25.5806,25.5487,25.5726,81848.0
2016-07-08 11:40:00,32.06,32.09,32.05,32.09,46444.0,25.5646,25.5885,25.5566,25.5885,46444.0
2016-07-08 11:50:00,32.09,32.12,32.08,32.11,66732.0,25.5885,25.6125,25.5806,25.6045,66732.0
2016-07-08 12:00:00,32.12,32.13,32.08,32.08,187956.0,25.6125,25.6204,25.5806,25.5806,187956.0
2016-07-08 12:10:00,32.09,32.1,32.08,32.08,66104.0,25.5885,25.5965,25.5806,25.5806,66104.0
2016-07-08 12:20:00,32.09,32.09,32.06,32.06,60220.0,25.5885,25.5885,25.5646,25.5646,60220.0
2016-07-08 12:30:00,32.06,32.09,32.06,32.08,82688.0,25.5646,25.5885,25.5646,25.5806,82688.0
2016-07-08 12:40:00,32.08,32.13,32.07,32.11,50648.0,25.5806,25.6204,25.5726,25.6045,50648.0
2016-07-08 12:50:00,32.11,32.12,32.08,32.09,63048.0,25.6045,25.6125,25.5806,25.5885,63048.0
2016-07-08 13:00:00,32.1,32.13,32.09,32.12,66216.0,25.5965,25.6204,25.5885,25.6125,66216.0
2016-07-08 13:10:00,32.11,32.13,32.1,32.13,35284.0,25.6045,25.6204,25.5965,25.6204,35284.0
2016-07-08 13:20:00,32.13,32.16,32.12,32.15,80636.0,25.6204,25.6444,25.6125,25.6364,80636.0
2016-07-08 13:30:00,32.14,32.16,32.14,32.15,53416.0,25.6284,25.6444,25.6284,25.6364,53416.0
2016-07-08 13:40:00,32.15,32.16,32.14,32.15,62488.0,25.6364,25.6444,25.6284,25.6364,62488.0
2016-07-08 13:50:00,32.15,32.19,32.15,32.19,66304.0,25.6364,25.6683,25.6364,25.6683,66304.0
2016-07-08 14:00:00,32.18,32.23,32.17,32.22,163616.0,25.6603,25.7002,25.6523,25.6922,163616.0
2016-07-08 14:10:00,32.22,32.25,32.22,32.25,82724.0,25.6922,25.7161,25.6922,25.7161,82724.0
2016-07-08 14:20:00,32.24,32.27,32.24,32.27,90844.0,25.7081,25.7321,25.7081,25.7321,90844.0
2016-07-08 14:30:00,32.27,32.33,32.26,32.32,76336.0,25.7321,25.7799,25.7241,25.7719,76336.0
2016-07-08 14:40:00,32.33,32.34,32.31,32.32,71112.0,25.7799,25.7879,25.764,25.7719,71112.0
2016-07-08 14:50:00,32.32,32.32,32.29,32.31,75488.0,25.7719,25.7719,25.748,25.764,75488.0
2016-07-08 15:00:00,32.31,32.36,32.31,32.36,140492.0,25.764,25.8038,25.764,25.8038,140492.0
2016-07-08 15:10:00,32.36,32.41,32.35,32.4,150188.0,25.8038,25.8437,25.7959,25.8357,150188.0
2016-07-08 15:20:00,32.4,32.41,32.37,32.37,143724.0,25.8357,25.8437,25.8118,25.8118,143724.0
2016-07-08 15:30:00,32.37,32.4,32.35,32.39,186568.0,25.8118,25.8357,25.7959,25.8278,186568.0
2016-07-08 15:40:00,32.4,32.44,32.39,32.44,235904.0,25.8357,25.8676,25.8278,25.8676,235904.0
2016-07-08 15:50:00,32.44,32.49,32.43,32.48,654556.0,25.8676,25.9075,25.8597,25.8995,654556.0
2016-07-11 09:30:00,32.35,32.35,32.02,32.13,268584.0,25.7959,25.7959,25.5327,25.6204,268584.0
2016-07-11 09:40:00,32.13,32.24,32.11,32.15,95888.0,25.6204,25.7081,25.6045,25.6364,95888.0
2016-07-11 09:50:00,32.14,32.24,32.14,32.18,117900.0,25.6284,25.7081,25.6284,25.6603,117900.0
2016-07-11 10:00:00,32.17,32.2,32.09,32.15,79324.0,25.6523,25.6762,25.5885,25.6364,79324.0
2016-07-11 10:10:00,32.13,32.24,32.13,32.21,69196.0,25.6204,25.7081,25.6204,25.6842,69196.0
2016-07-11 10:20:00,32.2,32.29,32.19,32.25,60432.0,25.6762,25.748,25.6683,25.7161,60432.0
2016-07-11 10:30:00,32.27,32.27,32.19,32.2,82728.0,25.7321,25.7321,25.6683,25.6762,82728.0
2016-07-11 10:40:00,32.21,32.29,32.19,32.28,67140.0,25.6842,25.748,25.6683,25.74,67140.0
2016-07-11 10:50:00,32.27,32.3,32.24,32.27,64944.0,25.7321,25.756,25.7081,25.7321,64944.0
2016-07-11 11:00:00,32.27,32.29,32.25,32.28,89944.0,25.7321,25.748,25.7161,25.74,89944.0
2016-07-11 11:10:00,32.27,32.35,32.27,32.33,61996.0,25.7321,25.7959,25.7321,25.7799,61996.0
2016-07-11 11:20:00,32.34,32.37,32.32,32.34,60544.0,25.7879,25.8118,25.7719,25.7879,60544.0
2016-07-11 11:30:00,32.33,32.36,32.28,32.34,65048.0,25.7799,25.8038,25.74,25.7879,65048.0
2016-07-11 11:40:00,32.33,32.38,32.33,32.36,65780.0,25.7799,25.8198,25.7799,25.8038,65780.0
2016-07-11 11:50:00,32.36,32.4,32.36,32.37,66560.0,25.8038,25.8357,25.8038,25.8118,66560.0
2016-07-11 12:00:00,32.37,32.37,32.32,32.34,70168.0,25.8118,25.8118,25.7719,25.7879,70168.0
2016-07-11 12:10:00,32.34,32.37,32.34,32.36,29360.0,25.7879,25.8118,25.7879,25.8038,29360.0
2016-07-11 12:20:00,32.37,32.38,32.33,32.33,41572.0,25.8118,25.8198,25.7799,25.7799,41572.0
2016-07-11 12:30:00,32.33,32.35,32.32,32.35,56284.0,25.7799,25.7959,25.7719,25.7959,56284.0
2016-07-11 12:40:00,32.35,32.39,32.35,32.38,26560.0,25.7959,25.8278,25.7959,25.8198,26560.0
2016-07-11 12:50:00,32.38,32.41,32.37,32.4,44452.0,25.8198,25.8437,25.8118,25.8357,44452.0
2016-07-11 13:00:00,32.41,32.42,32.4,32.41,35948.0,25.8437,25.8517,25.8357,25.8437,35948.0
2016-07-11 13:10:00,32.41,32.43,32.4,32.42,316632.0,25.8437,25.8597,25.8357,25.8517,316632.0
2016-07-11 13:20:00,32.42,32.43,32.39,32.4,227960.0,25.8517,25.8597,25.8278,25.8357,227960.0
2016-07-11 13:30:00,32.4,32.41,32.37,32.37,141188.0,25.8357,25.8437,25.8118,25.8118,141188.0
2016-07-11 13:40:00,32.38,32.41,32.38,32.39,194056.0,25.8198,25.8437,25.8198,25.8278,194056.0
2016-07-11 13:50:00,32.39,32.41,32.37,32.39,85256.0,25.8278,25.8437,25.8118,25.8278,85256.0
2016-07-11 14:00:00,32.39,32.43,32.38,32.43,69900.0,25.8278,25.8597,25.8198,25.8597,69900.0
2016-07-11 14:10:00,32.42,32.43,32.39,32.39,62636.0,25.8517,25.8597,25.8278,25.8278,62636.0
2016-07-11 14:20:00,32.38,32.39,32.35,32.38,81444.0,25.8198,25.8278,25.7959,25.8198,81444.0
2016-07-11 14:30:00,32.38,32.4,32.38,32.39,39852.0,25.8198,25.8357,25.8198,25.8278,39852.0
2016-07-11 14:40:00,32.39,32.39,32.37,32.38,50520.0,25.8278,25.8278,25.8118,25.8198,50520.0
2016-07-11 14:50:00,32.38,32.39,32.37,32.38,41612.0,25.8198,25.8278,25.8118,25.8198,41612.0
2016-07-11 15:00:00,32.38,32.42,32.38,32.42,77384.0,25.8198,25.8517,25.8198,25.8517,77384.0
2016-07-11 15:10:00,32.42,32.42,32.37,32.38,67156.0,25.8517,25.8517,25.8118,25.8198,67156.0
2016-07-11 15:20:00,32.38,32.38,32.37,32.38,66836.0,25.8198,25.8198,25.8118,25.8198,66836.0
2016-07-11 15:30:00,32.38,32.41,32.37,32.4,130340.0,25.8198,25.8437,25.8118,25.8357,130340.0
2016-07-11 15:40:00,32.4,32.41,32.38,32.4,176212.0,25.8357,25.8437,25.8198,25.8357,176212.0
2016-07-11 15:50:00,32.4,32.44,32.39,32.42,359396.0,25.8357,25.8676,25.8278,25.8517,359396.0
2016-07-12 09:30:00,32.27,32.5,32.21,32.26,438692.0,25.7321,25.9155,25.6842,25.7241,438692.0
2016-07-12 09:40:00,32.25,32.32,32.16,32.23,221316.0,25.7161,25.7719,25.6444,25.7002,221316.0
2016-07-12 09:50:00,32.22,32.22,32.09,32.11,169580.0,25.6922,25.6922,25.5885,25.6045,169580.0
2016-07-12 10:00:00,32.09,32.15,32.04,32.15,255008.0,25.5885,25.6364,25.5487,25.6364,255008.0
2016-07-12 10:10:00,32.14,32.23,32.11,32.14,92440.0,25.6284,25.7002,25.6045,25.6284,92440.0
2016-07-12 10:20:00,32.13,32.19,32.13,32.17,109932.0,25.6204,25.6683,25.6204,25.6523,109932.0
2016-07-12 10:30:00,32.16,32.17,32.12,32.13,90992.0,25.6444,25.6523,25.6125,25.6204,90992.0
2016-07-12 10:40:00,32.12,32.13,32.07,32.08,63076.0,25.6125,25.6204,25.5726,25.5806,63076.0
2016-07-12 10:50:00,32.08,32.1,32.06,32.1,88332.0,25.5806,25.5965,25.5646,25.5965,88332.0
2016-07-12 11:00:00,32.09,32.09,32.05,32.07,85264.0,25.5885,25.5885,25.5566,25.5726,85264.0
2016-07-12 11:10:00,32.07,32.07,32.04,32.05,47920.0,25.5726,25.5726,25.5487,25.5566,47920.0
2016-07-12 11:20:00,32.06,32.07,32.02,32.03,80916.0,25.5646,25.5726,25.5327,25.5407,80916.0
2016-07-12 11:30:00,32.04,32.04,32.0,32.01,67184.0,25.5487,25.5487,25.5168,25.5247,67184.0
2016-07-12 11:40:00,32.01,32.01,31.97,31.98,65792.0,25.5247,25.5247,25.4928,25.5008,65792.0
2016-07-12 11:50:00,31.98,31.99,31.96,31.98,46240.0,25.5008,25.5088,25.4849,25.5008,46240.0
2016-07-12 12:00:00,31.98,32.03,31.97,31.99,88140.0,25.5008,25.5407,25.4928,25.5088,88140.0
2016-07-12 12:10:00,31.98,32.0,31.96,31.97,187552.0,25.5008,25.5168,25.4849,25.4928,187552.0
2016-07-12 12:20:00,31.97,32.01,31.95,31.99,71180.0,25.4928,25.5247,25.4769,25.5088,71180.0
2016-07-12 12:30:00,31.99,32.0,31.97,31.98,39924.0,25.5088,25.5168,25.4928,25.5008,39924.0
2016-07-12 12:40:00,31.98,32.04,31.97,32.03,76668.0,25.5008,25.5487,25.4928,25.5407,76668.0
2016-07-12 12:50:00,32.03,32.04,32.0,32.03,65560.0,25.5407,25.5487,25.5168,25.5407,65560.0
2016-07-12 13:00:00,32.04,32.04,32.0,32.02,95952.0,25.5487,25.5487,25.5168,25.5327,95952.0
2016-07-12 13:10:00,32.02,32.04,32.0,32.01,53896.0,25.5327,25.5487,25.5168,25.5247,53896.0
2016-07-12 13:20:00,32.0,32.03,32.0,32.01,53420.0,25.5168,25.5407,25.5168,25.5247,53420.0
2016-07-12 13:30:00,32.01,32.02,31.99,31.99,81648.0,25.5247,25.5327,25.5088,25.5088,81648.0
2016-07-12 13:40:00,32.0,32.02,31.98,32.01,86116.0,25.5168,25.5327,25.5008,25.5247,86116.0
2016-07-12 13:50:00,32.01,32.02,32.0,32.02,128432.0,25.5247,25.5327,25.5168,25.5327,128432.0
2016-07-12 14:00:00,32.02,32.04,32.0,32.04,153224.0,25.5327,25.5487,25.5168,25.5487,153224.0
2016-07-12 14:10:00,32.04,32.09,32.02,32.09,100040.0,25.5487,25.5885,25.5327,25.5885,100040.0
2016-07-12 14:20:00,32.09,32.09,32.04,32.04,83120.0,25.5885,25.5885,25.5487,25.5487,83120.0
2016-07-12 14:30:00,32.05,32.05,32.03,32.05,71044.0,25.5566,25.5566,25.5407,25.5566,71044.0
2016-07-12 14:40:00,32.05,32.08,32.04,32.05,125984.0,25.5566,25.5806,25.5487,25.5566,125984.0
2016-07-12 14:50:00,32.05,32.05,31.99,32.01,155764.0,25.5566,25.5566,25.5088,25.5247,155764.0
2016-07-12 15:00:00,32.0,32.01,31.97,31.97,185620.0,25.5168,25.5247,25.4928,25.4928,185620.0
2016-07-12 15:10:00,31.97,31.98,31.92,31.93,660572.0,25.4928,25.5008,25.453,25.461,660572.0
2016-07-12 15:20:00,31.93,31.95,31.89,31.9,269932.0,25.461,25.4769,25.4291,25.437,269932.0
2016-07-12 15:30:00,31.9,31.93,31.86,31.87,960804.0,25.437,25.461,25.4051,25.4131,960804.0
2016-07-12 15:40:00,31.88,31.89,31.82,31.82,349124.0,25.4211,25.4291,25.3732,25.3732,349124.0
2016-07-12 15:50:00,31.82,31.86,31.82,31.83,703412.0,25.3732,25.4051,25.3732,25.3812,703412.0
2016-07-13 09:30:00,31.97,32.14,31.89,32.09,420432.0,25.4928,25.6284,25.4291,25.5885,420432.0
2016-07-13 09:40:00,32.08,32.08,32.0,32.04,159072.0,25.5806,25.5806,25.5168,25.5487,159072.0
2016-07-13 09:50:00,32.04,32.05,31.95,31.95,80620.0,25.5487,25.5566,25.4769,25.4769,80620.0
2016-07-13 10:00:00,31.95,31.99,31.9,31.93,103128.0,25.4769,25.5088,25.437,25.461,103128.0
2016-07-13 10:10:00,31.92,31.96,31.85,31.94,118720.0,25.453,25.4849,25.3972,25.4689,118720.0
2016-07-13 10:20:00,31.94,31.98,31.91,31.97,93648.0,25.4689,25.5008,25.445,25.4928,93648.0
2016-07-13 10:30:00,31.97,31.99,31.92,31.96,100908.0,25.4928,25.5088,25.453,25.4849,100908.0
2016-07-13 10:40:00,31.95,31.96,31.9,31.92,83484.0,25.4769,25.4849,25.437,25.453,83484.0
2016-07-13 10:50:00,31.92,31.95,31.91,31.93,67228.0,25.453,25.4769,25.445,25.461,67228.0
2016-07-13 11:00:00,31.93,32.01,31.93,32.0,97052.0,25.461,25.5247,25.461,25.5168,97052.0
2016-07-13 11:10:00,32.0,32.08,32.0,32.07,110520.0,25.5168,25.5806,25.5168,25.5726,110520.0
2016-07-13 11:20:00,32.07,32.09,31.98,32.0,70520.0,25.5726,25.5885,25.5008,25.5168,70520.0
2016-07-13 11:30:00,32.0,32.01,31.95,31.96,265536.0,25.5168,25.5247,25.4769,25.4849,265536.0
2016-07-13 11:40:00,31.96,31.97,31.94,31.97,61696.0,25.4849,25.4928,25.4689,25.4928,61696.0
2016-07-13 11:50:00,31.96,31.96,31.88,31.89,91564.0,25.4849,25.4849,25.4211,25.4291,91564.0
2016-07-13 12:00:00,31.88,31.97,31.88,31.97,70384.0,25.4211,25.4928,25.4211,25.4928,70384.0
2016-07-13 12:10:00,31.96,31.97,31.95,31.95,81748.0,25.4849,25.4928,25.4769,25.4769,81748.0
2016-07-13 12:20:00,31.95,31.95,31.93,31.94,80640.0,25.4769,25.4769,25.461,25.4689,80640.0
2016-07-13 12:30:00,31.94,31.98,31.93,31.97,85936.0,25.4689,25.5008,25.461,25.4928,85936.0
2016-07-13 12:40:00,31.97,31.97,31.93,31.94,62120.0,25.4928,25.4928,25.461,25.4689,62120.0
2016-07-13 12:50:00,31.94,31.94,31.92,31.93,59004.0,25.4689,25.4689,25.453,25.461,59004.0
2016-07-13 13:00:00,31.93,31.98,31.92,31.97,49228.0,25.461,25.5008,25.453,25.4928,49228.0
2016-07-13 13:10:00,31.96,31.99,31.96,31.96,41796.0,25.4849,25.5088,25.4849,25.4849,41796.0
2016-07-13 13:20:00,31.96,31.96,31.93,31.93,72028.0,25.4849,25.4849,25.461,25.461,72028.0
2016-07-13 13:30:00,31.93,31.93,31.9,31.92,681652.0,25.461,25.461,25.437,25.453,681652.0
2016-07-13 13:40:00,31.92,31.99,31.91,31.98,87620.0,25.453,25.5088,25.445,25.5008,87620.0
2016-07-13 13:50:00,31.98,32.0,31.93,31.93,97872.0,25.5008,25.5168,25.461,25.461,97872.0
2016-07-13 14:00:00,31.93,31.94,31.91,31.94,107600.0,25.461,25.4689,25.445,25.4689,107600.0
2016-07-13 14:10:00,31.94,31.96,31.93,31.94,117364.0,25.4689,25.4849,25.461,25.4689,117364.0
2016-07-13 14:20:00,31.94,31.95,31.93,31.94,112580.0,25.4689,25.4769,25.461,25.4689,112580.0
2016-07-13 14:30:00,31.94,31.98,31.94,31.97,83216.0,25.4689,25.5008,25.4689,25.4928,83216.0
2016-07-13 14:40:00,31.98,32.01,31.97,32.0,506852.0,25.5008,25.5247,25.4928,25.5168,506852.0
2016-07-13 14:50:00,32.0,32.01,31.98,32.0,87692.0,25.5168,25.5247,25.5008,25.5168,87692.0
2016-07-13 15:00:00,32.0,32.01,31.99,32.0,101732.0,25.5168,25.5247,25.5088,25.5168,101732.0
2016-07-13 15:10:00,32.0,32.0,31.98,31.99,288556.0,25.5168,25.5168,25.5008,25.5088,288556.0
2016-07-13 15:20:00,31.99,31.99,31.97,31.99,126040.0,25.5088,25.5088,25.4928,25.5088,126040.0
2016-07-13 15:30:00,31.99,32.02,31.99,32.02,245984.0,25.5088,25.5327,25.5088,25.5327,245984.0
2016-07-13 15:40:00,32.02,32.02,32.0,32.0,278136.0,25.5327,25.5327,25.5168,25.5168,278136.0
2016-07-13 15:50:00,32.0,32.04,32.0,32.04,667464.0,25.5168,25.5487,25.5168,25.5487,667464.0
2016-07-14 09:30:00,31.82,31.91,31.71,31.9,756556.0,25.3732,25.445,25.2855,25.437,756556.0
2016-07-14 09:40:00,31.88,32.02,31.81,31.97,166924.0,25.4211,25.5327,25.3653,25.4928,166924.0
2016-07-14 09:50:00,31.96,31.96,31.82,31.85,154792.0,25.4849,25.4849,25.3732,25.3972,154792.0
2016-07-14 10:00:00,31.84,31.84,31.78,31.78,173920.0,25.3892,25.3892,25.3413,25.3413,173920.0
2016-07-14 10:10:00,31.78,31.81,31.77,31.78,132924.0,25.3413,25.3653,25.3334,25.3413,132924.0
2016-07-14 10:20:00,31.79,31.79,31.73,31.74,134588.0,25.3493,25.3493,25.3015,25.3094,134588.0
2016-07-14 10:30:00,31.75,31.76,31.73,31.75,79172.0,25.3174,25.3254,25.3015,25.3174,79172.0
2016-07-14 10:40:00,31.75,31.8,31.7,31.71,92776.0,25.3174,25.3573,25.2776,25.2855,92776.0
2016-07-14 10:50:00,31.71,31.78,31.71,31.77,73336.0,25.2855,25.3413,25.2855,25.3334,73336.0
2016-07-14 11:00:00,31.77,31.79,31.75,31.78,128380.0,25.3334,25.3493,25.3174,25.3413,128380.0
2016-07-14 11:10:00,31.78,31.79,31.75,31.76,205060.0,25.3413,25.3493,25.3174,25.3254,205060.0
2016-07-14 11:20:00,31.76,31.84,31.75,31.8,172040.0,25.3254,25.3892,25.3174,25.3573,172040.0
2016-07-14 11:30:00,31.8,31.8,31.7,31.7,131872.0,25.3573,25.3573,25.2776,25.2776,131872.0
2016-07-14 11:40:00,31.7,31.7,31.65,31.69,132616.0,25.2776,25.2776,25.2377,25.2696,132616.0
2016-07-14 11:50:00,31.68,31.68,31.66,31.67,136208.0,25.2616,25.2616,25.2457,25.2536,136208.0
2016-07-14 12:00:00,31.67,31.69,31.65,31.69,110688.0,25.2536,25.2696,25.2377,25.2696,110688.0
2016-07-14 12:10:00,31.69,31.69,31.64,31.65,101960.0,25.2696,25.2696,25.2297,25.2377,101960.0
2016-07-14 12:20:00,31.65,31.66,31.64,31.65,122532.0,25.2377,25.2457,25.2297,25.2377,122532.0
2016-07-14 12:30:00,31.65,31.69,31.65,31.69,115304.0,25.2377,25.2696,25.2377,25.2696,115304.0
2016-07-14 12:40:00,31.69,31.73,31.68,31.72,79428.0,25.2696,25.3015,25.2616,25.2935,79428.0
2016-07-14 12:50:00,31.72,31.73,31.69,31.71,199032.0,25.2935,25.3015,25.2696,25.2855,199032.0
2016-07-14 13:00:00,31.71,31.71,31.64,31.64,176316.0,25.2855,25.2855,25.2297,25.2297,176316.0
2016-07-14 13:10:00,31.64,31.67,31.64,31.67,104376.0,25.2297,25.2536,25.2297,25.2536,104376.0
2016-07-14 13:20:00,31.67,31.68,31.65,31.68,150484.0,25.2536,25.2616,25.2377,25.2616,150484.0
2016-07-14 13:30:00,31.68,31.69,31.66,31.68,114852.0,25.2616,25.2696,25.2457,25.2616,114852.0
2016-07-14 13:40:00,31.68,31.68,31.66,31.67,174600.0,25.2616,25.2616,25.2457,25.2536,174600.0
2016-07-14 13:50:00,31.67,31.68,31.65,31.68,158028.0,25.2536,25.2616,25.2377,25.2616,158028.0
2016-07-14 14:00:00,31.68,31.75,31.67,31.74,278400.0,25.2616,25.3174,25.2536,25.3094,278400.0
2016-07-14 14:10:00,31.75,31.8,31.74,31.8,95844.0,25.3174,25.3573,25.3094,25.3573,95844.0
2016-07-14 14:20:00,31.79,31.96,31.75,31.8,196904.0,25.3493,25.4849,25.3174,25.3573,196904.0
2016-07-14 14:30:00,31.8,31.8,31.76,31.79,144768.0,25.3573,25.3573,25.3254,25.3493,144768.0
2016-07-14 14:40:00,31.8,31.82,31.79,31.82,102036.0,25.3573,25.3732,25.3493,25.3732,102036.0
2016-07-14 14:50:00,31.82,31.83,31.8,31.81,173748.0,25.3732,25.3812,25.3573,25.3653,173748.0
2016-07-14 15:00:00,31.81,31.81,31.79,31.81,153716.0,25.3653,25.3653,25.3493,25.3653,153716.0
2016-07-14 15:10:00,31.81,31.84,31.7,31.83,147508.0,25.3653,25.3892,25.2776,25.3812,147508.0
2016-07-14 15:20:00,31.83,31.88,31.83,31.86,130764.0,25.3812,25.4211,25.3812,25.4051,130764.0
2016-07-14 15:30:00,31.86,31.86,31.84,31.85,349608.0,25.4051,25.4051,25.3892,25.3972,349608.0
2016-07-14 15:40:00,31.85,31.86,31.84,31.85,220584.0,25.3972,25.4051,25.3892,25.3972,220584.0
2016-07-14 15:50:00,31.85,31.85,31.81,31.81,418748.0,25.3972,25.3972,25.3653,25.3653,418748.0
2016-07-15 09:30:00,31.89,32.07,31.81,31.92,658228.0,25.4291,25.5726,25.3653,25.453,658228.0
2016-07-15 09:40:00,31.95,32.03,31.93,31.96,79980.0,25.4769,25.5407,25.461,25.4849,79980.0
2016-07-15 09:50:00,31.96,31.97,31.86,31.86,140288.0,25.4849,25.4928,25.4051,25.4051,140288.0
2016-07-15 10:00:00,31.85,31.92,31.85,31.89,85528.0,25.3972,25.453,25.3972,25.4291,85528.0
2016-07-15 10:10:00,31.89,31.93,31.88,31.92,102312.0,25.4291,25.461,25.4211,25.453,102312.0
2016-07-15 10:20:00,31.92,31.96,31.91,31.96,70956.0,25.453,25.4849,25.445,25.4849,70956.0
2016-07-15 10:30:00,31.95,32.0,31.95,31.96,92360.0,25.4769,25.5168,25.4769,25.4849,92360.0
2016-07-15 10:40:00,31.96,32.0,31.94,31.94,54060.0,25.4849,25.5168,25.4689,25.4689,54060.0
2016-07-15 10:50:00,31.93,31.95,31.91,31.93,54740.0,25.461,25.4769,25.445,25.461,54740.0
2016-07-15 11:00:00,31.94,31.97,31.92,31.95,77668.0,25.4689,25.4928,25.453,25.4769,77668.0
2016-07-15 11:10:00,31.95,31.96,31.91,31.91,53584.0,25.4769,25.4849,25.445,25.445,53584.0
2016-07-15 11:20:00,31.91,31.91,31.86,31.9,55508.0,25.445,25.445,25.4051,25.437,55508.0
2016-07-15 11:30:00,31.9,31.9,31.86,31.87,47052.0,25.437,25.437,25.4051,25.4131,47052.0
2016-07-15 11:40:00,31.86,31.88,31.82,31.85,37860.0,25.4051,25.4211,25.3732,25.3972,37860.0
2016-07-15 11:50:00,31.84,31.84,31.8,31.82,65068.0,25.3892,25.3892,25.3573,25.3732,65068.0
2016-07-15 12:00:00,31.82,31.86,31.81,31.85,60340.0,25.3732,25.4051,25.3653,25.3972,60340.0
2016-07-15 12:10:00,31.85,31.86,31.84,31.86,36804.0,25.3972,25.4051,25.3892,25.4051,36804.0
2016-07-15 12:20:00,31.85,31.86,31.83,31.84,25660.0,25.3972,25.4051,25.3812,25.3892,25660.0
2016-07-15 12:30:00,31.84,31.84,31.79,31.79,31532.0,25.3892,25.3892,25.3493,25.3493,31532.0
2016-07-15 12:40:00,31.79,31.81,31.77,31.81,50040.0,25.3493,25.3653,25.3334,25.3653,50040.0
2016-07-15 12:50:00,31.82,31.82,31.79,31.79,54712.0,25.3732,25.3732,25.3493,25.3493,54712.0
2016-07-15 13:00:00,31.8,31.81,31.79,31.8,61512.0,25.3573,25.3653,25.3493,25.3573,61512.0
2016-07-15 13:10:00,31.8,31.82,31.8,31.81,56752.0,25.3573,25.3732,25.3573,25.3653,56752.0
2016-07-15 13:20:00,31.81,31.81,31.79,31.8,44020.0,25.3653,25.3653,25.3493,25.3573,44020.0
2016-07-15 13:30:00,31.79,31.8,31.78,31.8,268720.0,25.3493,25.3573,25.3413,25.3573,268720.0
2016-07-15 13:40:00,31.81,31.81,31.79,31.81,58684.0,25.3653,25.3653,25.3493,25.3653,58684.0
2016-07-15 13:50:00,31.8,31.82,31.8,31.81,41504.0,25.3573,25.3732,25.3573,25.3653,41504.0
2016-07-15 14:00:00,31.8,31.83,31.8,31.82,45416.0,25.3573,25.3812,25.3573,25.3732,45416.0
2016-07-15 14:10:00,31.82,31.85,31.82,31.83,69020.0,25.3732,25.3972,25.3732,25.3812,69020.0
2016-07-15 14:20:00,31.82,31.85,31.82,31.85,94688.0,25.3732,25.3972,25.3732,25.3972,94688.0
2016-07-15 14:30:00,31.86,31.87,31.84,31.86,48492.0,25.4051,25.4131,25.3892,25.4051,48492.0
2016-07-15 14:40:00,31.86,31.89,31.86,31.89,71772.0,25.4051,25.4291,25.4051,25.4291,71772.0
2016-07-15 14:50:00,31.88,31.92,31.88,31.92,77648.0,25.4211,25.453,25.4211,25.453,77648.0
2016-07-15 15:00:00,31.92,31.93,31.9,31.9,75372.0,25.453,25.461,25.437,25.437,75372.0
2016-07-15 15:10:00,31.9,31.91,31.89,31.9,109772.0,25.437,25.445,25.4291,25.437,109772.0
2016-07-15 15:20:00,31.91,31.93,31.9,31.92,116444.0,25.445,25.461,25.437,25.453,116444.0
2016-07-15 15:30:00,31.92,31.93,31.9,31.92,137956.0,25.453,25.461,25.437,25.453,137956.0
2016-07-15 15:40:00,31.92,31.92,31.89,31.89,152564.0,25.453,25.453,25.4291,25.4291,152564.0
2016-07-15 15:50:00,31.89,31.9,31.87,31.89,401364.0,25.4291,25.437,25.4131,25.4291,401364.0
2016-07-18 09:30:00,31.93,32.05,31.9,31.99,219848.0,25.461,25.5566,25.437,25.5088,219848.0
2016-07-18 09:40:00,32.01,32.08,31.99,32.05,225004.0,25.5247,25.5806,25.5088,25.5566,225004.0
2016-07-18 09:50:00,32.05,32.05,31.98,32.02,71508.0,25.5566,25.5566,25.5008,25.5327,71508.0
2016-07-18 10:00:00,32.02,32.09,32.01,32.08,72376.0,25.5327,25.5885,25.5247,25.5806,72376.0
2016-07-18 10:10:00,32.07,32.07,32.01,32.03,119228.0,25.5726,25.5726,25.5247,25.5407,119228.0
2016-07-18 10:20:00,32.02,32.07,32.02,32.03,119428.0,25.5327,25.5726,25.5327,25.5407,119428.0
2016-07-18 10:30:00,32.03,32.11,32.03,32.09,129880.0,25.5407,25.6045,25.5407,25.5885,129880.0
2016-07-18 10:40:00,32.1,32.14,32.09,32.13,181072.0,25.5965,25.6284,25.5885,25.6204,181072.0
2016-07-18 10:50:00,32.14,32.16,32.12,32.15,174876.0,25.6284,25.6444,25.6125,25.6364,174876.0
2016-07-18 11:00:00,32.14,32.17,32.13,32.13,99348.0,25.6284,25.6523,25.6204,25.6204,99348.0
2016-07-18 11:10:00,32.13,32.14,32.1,32.1,107812.0,25.6204,25.6284,25.5965,25.5965,107812.0
2016-07-18 11:20:00,32.1,32.11,32.07,32.08,98032.0,25.5965,25.6045,25.5726,25.5806,98032.0
2016-07-18 11:30:00,32.08,32.08,32.03,32.03,95284.0,25.5806,25.5806,25.5407,25.5407,95284.0
2016-07-18 11:40:00,32.04,32.09,32.03,32.08,334244.0,25.5487,25.5885,25.5407,25.5806,334244.0
2016-07-18 11:50:00,32.08,32.11,32.08,32.11,89120.0,25.5806,25.6045,25.5806,25.6045,89120.0
2016-07-18 12:00:00,32.11,32.11,32.08,32.09,104524.0,25.6045,25.6045,25.5806,25.5885,104524.0
2016-07-18 12:10:00,32.09,32.09,32.04,32.04,87776.0,25.5885,25.5885,25.5487,25.5487,87776.0
2016-07-18 12:20:00,32.04,32.07,32.04,32.05,92736.0,25.5487,25.5726,25.5487,25.5566,92736.0
2016-07-18 12:30:00,32.05,32.07,32.04,32.06,139132.0,25.5566,25.5726,25.5487,25.5646,139132.0
2016-07-18 12:40:00,32.07,32.07,32.04,32.05,98104.0,25.5726,25.5726,25.5487,25.5566,98104.0
2016-07-18 12:50:00,32.05,32.07,32.04,32.05,96568.0,25.5566,25.5726,25.5487,25.5566,96568.0
2016-07-18 13:00:00,32.06,32.06,32.04,32.06,56900.0,25.5646,25.5646,25.5487,25.5646,56900.0
2016-07-18 13:10:00,32.06,32.06,32.02,32.05,78480.0,25.5646,25.5646,25.5327,25.5566,78480.0
2016-07-18 13:20:00,32.06,32.07,32.04,32.07,83704.0,25.5646,25.5726,25.5487,25.5726,83704.0
2016-07-18 13:30:00,32.07,32.07,32.04,32.06,91472.0,25.5726,25.5726,25.5487,25.5646,91472.0
2016-07-18 13:40:00,32.07,32.07,32.04,32.05,87304.0,25.5726,25.5726,25.5487,25.5566,87304.0
2016-07-18 13:50:00,32.05,32.06,32.03,32.05,116408.0,25.5566,25.5646,25.5407,25.5566,116408.0
2016-07-18 14:00:00,32.05,32.05,32.02,32.03,104184.0,25.5566,25.5566,25.5327,25.5407,104184.0
2016-07-18 14:10:00,32.04,32.05,32.02,32.03,106816.0,25.5487,25.5566,25.5327,25.5407,106816.0
2016-07-18 14:20:00,32.03,32.07,32.03,32.07,161492.0,25.5407,25.5726,25.5407,25.5726,161492.0
2016-07-18 14:30:00,32.06,32.09,32.05,32.08,114248.0,25.5646,25.5885,25.5566,25.5806,114248.0
2016-07-18 14:40:00,32.08,32.11,32.08,32.1,130248.0,25.5806,25.6045,25.5806,25.5965,130248.0
2016-07-18 14:50:00,32.1,32.13,32.1,32.12,118840.0,25.5965,25.6204,25.5965,25.6125,118840.0
2016-07-18 15:00:00,32.12,32.13,32.09,32.1,108900.0,25.6125,25.6204,25.5885,25.5965,108900.0
2016-07-18 15:10:00,32.1,32.15,32.1,32.14,181652.0,25.5965,25.6364,25.5965,25.6284,181652.0
2016-07-18 15:20:00,32.14,32.15,32.12,32.12,209596.0,25.6284,25.6364,25.6125,25.6125,209596.0
2016-07-18 15:30:00,32.12,32.13,32.08,32.09,424424.0,25.6125,25.6204,25.5806,25.5885,424424.0
2016-07-18 15:40:00,32.09,32.1,32.07,32.1,425208.0,25.5885,25.5965,25.5726,25.5965,425208.0
2016-07-18 15:50:00,32.1,32.1,32.05,32.07,709656.0,25.5965,25.5965,25.5566,25.5726,709656.0
2016-07-19 09:30:00,31.98,32.08,31.82,31.86,215596.0,25.5008,25.5806,25.3732,25.4051,215596.0
2016-07-19 09:40:00,31.89,31.92,31.83,31.89,113400.0,25.4291,25.453,25.3812,25.4291,113400.0
2016-07-19 09:50:00,31.91,31.99,31.91,31.98,102496.0,25.445,25.5088,25.445,25.5008,102496.0
2016-07-19 10:00:00,31.98,32.02,31.95,31.98,71508.0,25.5008,25.5327,25.4769,25.5008,71508.0
2016-07-19 10:10:00,31.97,31.98,31.91,31.92,67560.0,25.4928,25.5008,25.445,25.453,67560.0
2016-07-19 10:20:00,31.92,31.97,31.92,31.95,66680.0,25.453,25.4928,25.453,25.4769,66680.0
2016-07-19 10:30:00,31.96,31.96,31.9,31.91,101736.0,25.4849,25.4849,25.437,25.445,101736.0
2016-07-19 10:40:00,31.91,31.92,31.87,31.88,77408.0,25.445,25.453,25.4131,25.4211,77408.0
2016-07-19 10:50:00,31.88,31.89,31.84,31.85,130944.0,25.4211,25.4291,25.3892,25.3972,130944.0
2016-07-19 11:00:00,31.85,31.86,31.84,31.85,86240.0,25.3972,25.4051,25.3892,25.3972,86240.0
2016-07-19 11:10:00,31.85,31.88,31.81,31.88,91988.0,25.3972,25.4211,25.3653,25.4211,91988.0
2016-07-19 11:20:00,31.88,31.91,31.87,31.89,117096.0,25.4211,25.445,25.4131,25.4291,117096.0
2016-07-19 11:30:00,31.89,31.93,31.88,31.91,87428.0,25.4291,25.461,25.4211,25.445,87428.0
2016-07-19 11:40:00,31.91,31.93,31.89,31.91,82792.0,25.445,25.461,25.4291,25.445,82792.0
2016-07-19 11:50:00,31.91,31.91,31.86,31.88,79424.0,25.445,25.445,25.4051,25.4211,79424.0
2016-07-19 12:00:00,31.88,31.9,31.86,31.9,79388.0,25.4211,25.437,25.4051,25.437,79388.0
2016-07-19 12:10:00,31.9,31.94,31.9,31.93,73476.0,25.437,25.4689,25.437,25.461,73476.0
2016-07-19 12:20:00,31.93,31.95,31.92,31.95,87864.0,25.461,25.4769,25.453,25.4769,87864.0
2016-07-19 12:30:00,31.95,31.96,31.93,31.95,58756.0,25.4769,25.4849,25.461,25.4769,58756.0
2016-07-19 12:40:00,31.95,31.96,31.93,31.94,117984.0,25.4769,25.4849,25.461,25.4689,117984.0
2016-07-19 12:50:00,31.94,31.96,31.94,31.95,165088.0,25.4689,25.4849,25.4689,25.4769,165088.0
2016-07-19 13:00:00,31.95,31.95,31.92,31.93,63488.0,25.4769,25.4769,25.453,25.461,63488.0
2016-07-19 13:10:00,31.93,31.94,31.9,31.91,200396.0,25.461,25.4689,25.437,25.445,200396.0
2016-07-19 13:20:00,31.91,31.92,31.9,31.91,116492.0,25.445,25.453,25.437,25.445,116492.0
2016-07-19 13:30:00,31.91,31.94,31.91,31.93,63612.0,25.445,25.4689,25.445,25.461,63612.0
2016-07-19 13:40:00,31.93,31.96,31.93,31.94,92996.0,25.461,25.4849,25.461,25.4689,92996.0
2016-07-19 13:50:00,31.95,31.98,31.94,31.97,81504.0,25.4769,25.5008,25.4689,25.4928,81504.0
2016-07-19 14:00:00,31.97,31.98,31.96,31.98,116672.0,25.4928,25.5008,25.4849,25.5008,116672.0
2016-07-19 14:10:00,31.98,32.0,31.97,31.99,137448.0,25.5008,25.5168,25.4928,25.5088,137448.0
2016-07-19 14:20:00,31.99,32.03,31.99,32.01,120392.0,25.5088,25.5407,25.5088,25.5247,120392.0
2016-07-19 14:30:00,32.01,32.02,32.0,32.0,81520.0,25.5247,25.5327,25.5168,25.5168,81520.0
2016-07-19 14:40:00,32.0,32.01,32.0,32.01,107140.0,25.5168,25.5247,25.5168,25.5247,107140.0
2016-07-19 14:50:00,32.01,32.01,31.98,31.98,100684.0,25.5247,25.5247,25.5008,25.5008,100684.0
2016-07-19 15:00:00,31.98,32.0,31.98,32.0,100428.0,25.5008,25.5168,25.5008,25.5168,100428.0
2016-07-19 15:10:00,32.0,32.01,31.99,32.01,185784.0,25.5168,25.5247,25.5088,25.5247,185784.0
2016-07-19 15:20:00,32.01,32.02,32.0,32.01,127748.0,25.5247,25.5327,25.5168,25.5247,127748.0
2016-07-19 15:30:00,32.01,32.03,32.01,32.02,160184.0,25.5247,25.5407,25.5247,25.5327,160184.0
2016-07-19 15:40:00,32.02,32.04,32.0,32.0,231072.0,25.5327,25.5487,25.5168,25.5168,231072.0
2016-07-19 15:50:00,32.0,32.04,32.0,32.03,357244.0,25.5168,25.5487,25.5168,25.5407,357244.0
2016-07-20 09:30:00,32.14,32.16,31.91,31.91,218512.0,25.6284,25.6444,25.445,25.445,218512.0
2016-07-20 09:40:00,31.92,31.93,31.87,31.91,124052.0,25.453,25.461,25.4131,25.445,124052.0
2016-07-20 09:50:00,31.91,31.95,31.91,31.93,78976.0,25.445,25.4769,25.445,25.461,78976.0
2016-07-20 10:00:00,31.93,31.94,31.87,31.87,97968.0,25.461,25.4689,25.4131,25.4131,97968.0
2016-07-20 10:10:00,31.87,31.87,31.81,31.82,124356.0,25.4131,25.4131,25.3653,25.3732,124356.0
2016-07-20 10:20:00,31.82,31.88,31.81,31.88,74352.0,25.3732,25.4211,25.3653,25.4211,74352.0
2016-07-20 10:30:00,31.88,31.91,31.85,31.86,90560.0,25.4211,25.445,25.3972,25.4051,90560.0
2016-07-20 10:40:00,31.86,31.88,31.83,31.84,76844.0,25.4051,25.4211,25.3812,25.3892,76844.0
2016-07-20 10:50:00,31.84,31.86,31.84,31.85,60192.0,25.3892,25.4051,25.3892,25.3972,60192.0
2016-07-20 11:00:00,31.85,31.86,31.84,31.84,39352.0,25.3972,25.4051,25.3892,25.3892,39352.0
2016-07-20 11:10:00,31.84,31.88,31.83,31.88,158660.0,25.3892,25.4211,25.3812,25.4211,158660.0
2016-07-20 11:20:00,31.88,31.89,31.87,31.87,150092.0,25.4211,25.4291,25.4131,25.4131,150092.0
2016-07-20 11:30:00,31.88,31.89,31.87,31.89,121168.0,25.4211,25.4291,25.4131,25.4291,121168.0
2016-07-20 11:40:00,31.89,31.91,31.89,31.89,90008.0,25.4291,25.445,25.4291,25.4291,90008.0
2016-07-20 11:50:00,31.89,31.9,31.86,31.86,76056.0,25.4291,25.437,25.4051,25.4051,76056.0
2016-07-20 12:00:00,31.86,31.86,31.83,31.84,58448.0,25.4051,25.4051,25.3812,25.3892,58448.0
2016-07-20 12:10:00,31.84,31.86,31.83,31.86,63024.0,25.3892,25.4051,25.3812,25.4051,63024.0
2016-07-20 12:20:00,31.86,31.87,31.85,31.86,61532.0,25.4051,25.4131,25.3972,25.4051,61532.0
2016-07-20 12:30:00,31.85,31.86,31.84,31.84,49628.0,25.3972,25.4051,25.3892,25.3892,49628.0
2016-07-20 12:40:00,31.84,31.84,31.83,31.83,95680.0,25.3892,25.3892,25.3812,25.3812,95680.0
2016-07-20 12:50:00,31.83,31.84,31.83,31.83,79692.0,25.3812,25.3892,25.3812,25.3812,79692.0
2016-07-20 13:00:00,31.83,31.84,31.82,31.83,79964.0,25.3812,25.3892,25.3732,25.3812,79964.0
2016-07-20 13:10:00,31.83,31.83,31.81,31.82,44708.0,25.3812,25.3812,25.3653,25.3732,44708.0
2016-07-20 13:20:00,31.82,31.84,31.82,31.84,62248.0,25.3732,25.3892,25.3732,25.3892,62248.0
2016-07-20 13:30:00,31.84,31.84,31.82,31.83,59276.0,25.3892,25.3892,25.3732,25.3812,59276.0
2016-07-20 13:40:00,31.83,31.84,31.82,31.83,76472.0,25.3812,25.3892,25.3732,25.3812,76472.0
2016-07-20 13:50:00,31.83,31.86,31.83,31.86,89656.0,25.3812,25.4051,25.3812,25.4051,89656.0
2016-07-20 14:00:00,31.86,31.86,31.84,31.85,82884.0,25.4051,25.4051,25.3892,25.3972,82884.0
2016-07-20 14:10:00,31.85,31.86,31.84,31.85,65872.0,25.3972,25.4051,25.3892,25.3972,65872.0
2016-07-20 14:20:00,31.86,31.86,31.85,31.86,104392.0,25.4051,25.4051,25.3972,25.4051,104392.0
2016-07-20 14:30:00,31.86,31.86,31.84,31.86,172160.0,25.4051,25.4051,25.3892,25.4051,172160.0
2016-07-20 14:40:00,31.86,31.89,31.86,31.88,69888.0,25.4051,25.4291,25.4051,25.4211,69888.0
2016-07-20 14:50:00,31.88,31.89,31.85,31.86,183532.0,25.4211,25.4291,25.3972,25.4051,183532.0
2016-07-20 15:00:00,31.86,31.86,31.83,31.84,103120.0,25.4051,25.4051,25.3812,25.3892,103120.0
2016-07-20 15:10:00,31.84,31.84,31.83,31.83,98720.0,25.3892,25.3892,25.3812,25.3812,98720.0
2016-07-20 15:20:00,31.83,31.84,31.81,31.83,188360.0,25.3812,25.3892,25.3653,25.3812,188360.0
2016-07-20 15:30:00,31.83,31.83,31.8,31.81,236180.0,25.3812,25.3812,25.3573,25.3653,236180.0
2016-07-20 15:40:00,31.81,31.82,31.8,31.8,279256.0,25.3653,25.3732,25.3573,25.3573,279256.0
2016-07-20 15:50:00,31.81,31.82,31.79,31.8,734884.0,25.3653,25.3732,25.3493,25.3573,734884.0
2016-07-21 09:30:00,31.75,31.81,31.6,31.66,182176.0,25.3174,25.3653,25.1978,25.2457,182176.0
2016-07-21 09:40:00,31.66,31.81,31.64,31.8,333396.0,25.2457,25.3653,25.2297,25.3573,333396.0
2016-07-21 09:50:00,31.79,31.85,31.77,31.8,98860.0,25.3493,25.3972,25.3334,25.3573,98860.0
2016-07-21 10:00:00,31.79,31.8,31.75,31.75,69436.0,25.3493,25.3573,25.3174,25.3174,69436.0
2016-07-21 10:10:00,31.76,31.77,31.73,31.76,119084.0,25.3254,25.3334,25.3015,25.3254,119084.0
2016-07-21 10:20:00,31.77,31.82,31.75,31.8,80396.0,25.3334,25.3732,25.3174,25.3573,80396.0
2016-07-21 10:30:00,31.8,31.81,31.75,31.76,159128.0,25.3573,25.3653,25.3174,25.3254,159128.0
2016-07-21 10:40:00,31.77,31.77,31.71,31.73,85560.0,25.3334,25.3334,25.2855,25.3015,85560.0
2016-07-21 10:50:00,31.73,31.77,31.71,31.77,130492.0,25.3015,25.3334,25.2855,25.3334,130492.0
2016-07-21 11:00:00,31.77,31.81,31.76,31.81,126580.0,25.3334,25.3653,25.3254,25.3653,126580.0
2016-07-21 11:10:00,31.82,31.85,31.81,31.82,146492.0,25.3732,25.3972,25.3653,25.3732,146492.0
2016-07-21 11:20:00,31.82,31.89,31.82,31.89,164892.0,25.3732,25.4291,25.3732,25.4291,164892.0
2016-07-21 11:30:00,31.89,31.91,31.86,31.89,127136.0,25.4291,25.445,25.4051,25.4291,127136.0
2016-07-21 11:40:00,31.9,31.9,31.84,31.85,97380.0,25.437,25.437,25.3892,25.3972,97380.0
2016-07-21 11:50:00,31.85,31.86,31.82,31.85,59992.0,25.3972,25.4051,25.3732,25.3972,59992.0
2016-07-21 12:00:00,31.84,31.88,31.84,31.86,69764.0,25.3892,25.4211,25.3892,25.4051,69764.0
2016-07-21 12:10:00,31.86,31.88,31.86,31.86,53220.0,25.4051,25.4211,25.4051,25.4051,53220.0
2016-07-21 12:20:00,31.86,31.87,31.85,31.85,56556.0,25.4051,25.4131,25.3972,25.3972,56556.0
2016-07-21 12:30:00,31.84,31.85,31.83,31.83,67472.0,25.3892,25.3972,25.3812,25.3812,67472.0
2016-07-21 12:40:00,31.83,31.86,31.82,31.85,42012.0,25.3812,25.4051,25.3732,25.3972,42012.0
2016-07-21 12:50:00,31.85,31.86,31.83,31.86,41492.0,25.3972,25.4051,25.3812,25.4051,41492.0
2016-07-21 13:00:00,31.86,31.89,31.84,31.88,74356.0,25.4051,25.4291,25.3892,25.4211,74356.0
2016-07-21 13:10:00,31.88,31.9,31.87,31.89,38744.0,25.4211,25.437,25.4131,25.4291,38744.0
2016-07-21 13:20:00,31.89,31.9,31.88,31.9,71476.0,25.4291,25.437,25.4211,25.437,71476.0
2016-07-21 13:30:00,31.9,31.95,31.89,31.93,81936.0,25.437,25.4769,25.4291,25.461,81936.0
2016-07-21 13:40:00,31.94,31.94,31.9,31.9,99200.0,25.4689,25.4689,25.437,25.437,99200.0
2016-07-21 13:50:00,31.9,31.93,31.9,31.93,141112.0,25.437,25.461,25.437,25.461,141112.0
2016-07-21 14:00:00,31.93,31.95,31.93,31.95,67152.0,25.461,25.4769,25.461,25.4769,67152.0
2016-07-21 14:10:00,31.95,31.95,31.92,31.93,51516.0,25.4769,25.4769,25.453,25.461,51516.0
2016-07-21 14:20:00,31.93,31.98,31.93,31.97,119220.0,25.461,25.5008,25.461,25.4928,119220.0
2016-07-21 14:30:00,31.98,31.99,31.96,31.99,242784.0,25.5008,25.5088,25.4849,25.5088,242784.0
2016-07-21 14:40:00,31.99,32.0,31.98,32.0,73664.0,25.5088,25.5168,25.5008,25.5168,73664.0
2016-07-21 14:50:00,31.99,32.0,31.99,32.0,88396.0,25.5088,25.5168,25.5088,25.5168,88396.0
2016-07-21 15:00:00,32.0,32.01,31.99,32.01,76380.0,25.5168,25.5247,25.5088,25.5247,76380.0
2016-07-21 15:10:00,32.01,32.07,32.0,32.07,84728.0,25.5247,25.5726,25.5168,25.5726,84728.0
2016-07-21 15:20:00,32.07,32.12,32.06,32.08,275608.0,25.5726,25.6125,25.5646,25.5806,275608.0
2016-07-21 15:30:00,32.07,32.07,32.0,32.02,279712.0,25.5726,25.5726,25.5168,25.5327,279712.0
2016-07-21 15:40:00,32.02,32.05,32.0,32.04,306620.0,25.5327,25.5566,25.5168,25.5487,306620.0
2016-07-21 15:50:00,32.04,32.06,32.04,32.06,490420.0,25.5487,25.5646,25.5487,25.5646,490420.0
2016-07-22 09:30:00,32.0,32.19,31.94,32.13,183304.0,25.5168,25.6683,25.4689,25.6204,183304.0
2016-07-22 09:40:00,32.13,32.13,32.03,32.11,125032.0,25.6204,25.6204,25.5407,25.6045,125032.0
2016-07-22 09:50:00,32.1,32.16,32.1,32.13,208404.0,25.5965,25.6444,25.5965,25.6204,208404.0
2016-07-22 10:00:00,32.14,32.2,32.12,32.17,112072.0,25.6284,25.6762,25.6125,25.6523,112072.0
2016-07-22 10:10:00,32.17,32.23,32.17,32.23,162740.0,25.6523,25.7002,25.6523,25.7002,162740.0
2016-07-22 10:20:00,32.23,32.27,32.21,32.27,169024.0,25.7002,25.7321,25.6842,25.7321,169024.0
2016-07-22 10:30:00,32.28,32.29,32.24,32.24,64604.0,25.74,25.748,25.7081,25.7081,64604.0
2016-07-22 10:40:00,32.26,32.26,32.22,32.24,74488.0,25.7241,25.7241,25.6922,25.7081,74488.0
2016-07-22 10:50:00,32.24,32.25,32.21,32.21,56896.0,25.7081,25.7161,25.6842,25.6842,56896.0
2016-07-22 11:00:00,32.21,32.22,32.2,32.22,57920.0,25.6842,25.6922,25.6762,25.6922,57920.0
2016-07-22 11:10:00,32.22,32.27,32.22,32.27,225164.0,25.6922,25.7321,25.6922,25.7321,225164.0
2016-07-22 11:20:00,32.27,32.33,32.26,32.32,166044.0,25.7321,25.7799,25.7241,25.7719,166044.0
2016-07-22 11:30:00,32.32,32.34,32.31,32.32,88584.0,25.7719,25.7879,25.764,25.7719,88584.0
2016-07-22 11:40:00,32.33,32.36,32.32,32.35,147732.0,25.7799,25.8038,25.7719,25.7959,147732.0
2016-07-22 11:50:00,32.34,32.42,32.34,32.41,112144.0,25.7879,25.8517,25.7879,25.8437,112144.0
2016-07-22 12:00:00,32.41,32.42,32.39,32.41,97072.0,25.8437,25.8517,25.8278,25.8437,97072.0
2016-07-22 12:10:00,32.41,32.43,32.4,32.43,68740.0,25.8437,25.8597,25.8357,25.8597,68740.0
2016-07-22 12:20:00,32.43,32.44,32.41,32.41,46712.0,25.8597,25.8676,25.8437,25.8437,46712.0
2016-07-22 12:30:00,32.41,32.41,32.39,32.4,54188.0,25.8437,25.8437,25.8278,25.8357,54188.0
2016-07-22 12:40:00,32.4,32.44,32.39,32.44,73748.0,25.8357,25.8676,25.8278,25.8676,73748.0
2016-07-22 12:50:00,32.44,32.51,32.44,32.48,192876.0,25.8676,25.9234,25.8676,25.8995,192876.0
2016-07-22 13:00:00,32.47,32.51,32.46,32.51,76652.0,25.8915,25.9234,25.8836,25.9234,76652.0
2016-07-22 13:10:00,32.51,32.52,32.49,32.52,73352.0,25.9234,25.9314,25.9075,25.9314,73352.0
2016-07-22 13:20:00,32.51,32.54,32.5,32.51,96952.0,25.9234,25.9474,25.9155,25.9234,96952.0
2016-07-22 13:30:00,32.5,32.51,32.49,32.49,67508.0,25.9155,25.9234,25.9075,25.9075,67508.0
2016-07-22 13:40:00,32.48,32.5,32.47,32.48,58504.0,25.8995,25.9155,25.8915,25.8995,58504.0
2016-07-22 13:50:00,32.48,32.53,32.48,32.52,68576.0,25.8995,25.9394,25.8995,25.9314,68576.0
2016-07-22 14:00:00,32.52,32.53,32.5,32.51,91064.0,25.9314,25.9394,25.9155,25.9234,91064.0
2016-07-22 14:10:00,32.52,32.52,32.48,32.49,84004.0,25.9314,25.9314,25.8995,25.9075,84004.0
2016-07-22 14:20:00,32.49,32.5,32.46,32.47,85680.0,25.9075,25.9155,25.8836,25.8915,85680.0
2016-07-22 14:30:00,32.47,32.49,32.47,32.49,93212.0,25.8915,25.9075,25.8915,25.9075,93212.0
2016-07-22 14:40:00,32.49,32.49,32.47,32.47,90960.0,25.9075,25.9075,25.8915,25.8915,90960.0
2016-07-22 14:50:00,32.47,32.48,32.43,32.43,110412.0,25.8915,25.8995,25.8597,25.8597,110412.0
2016-07-22 15:00:00,32.43,32.44,32.41,32.43,126672.0,25.8597,25.8676,25.8437,25.8597,126672.0
2016-07-22 15:10:00,32.43,32.43,32.38,32.39,107356.0,25.8597,25.8597,25.8198,25.8278,107356.0
2016-07-22 15:20:00,32.38,32.41,32.38,32.39,108836.0,25.8198,25.8437,25.8198,25.8278,108836.0
2016-07-22 15:30:00,32.38,32.43,32.38,32.43,166308.0,25.8198,25.8597,25.8198,25.8597,166308.0
2016-07-22 15:40:00,32.43,32.46,32.42,32.45,236992.0,25.8597,25.8836,25.8517,25.8756,236992.0
2016-07-22 15:50:00,32.45,32.45,32.41,32.45,446100.0,25.8756,25.8756,25.8437,25.8756,446100.0
2016-07-25 09:30:00,32.33,32.45,32.31,32.35,173964.0,25.7799,25.8756,25.764,25.7959,173964.0
2016-07-25 09:40:00,32.33,32.35,32.27,32.28,77240.0,25.7799,25.7959,25.7321,25.74,77240.0
2016-07-25 09:50:00,32.29,32.34,32.29,32.32,52144.0,25.748,25.7879,25.748,25.7719,52144.0
2016-07-25 10:00:00,32.32,32.33,32.19,32.21,112484.0,25.7719,25.7799,25.6683,25.6842,112484.0
2016-07-25 10:10:00,32.22,32.24,32.16,32.19,60236.0,25.6922,25.7081,25.6444,25.6683,60236.0
2016-07-25 10:20:00,32.21,32.25,32.17,32.24,52384.0,25.6842,25.7161,25.6523,25.7081,52384.0
2016-07-25 10:30:00,32.24,32.25,32.22,32.22,57512.0,25.7081,25.7161,25.6922,25.6922,57512.0
2016-07-25 10:40:00,32.22,32.23,32.18,32.18,59800.0,25.6922,25.7002,25.6603,25.6603,59800.0
2016-07-25 10:50:00,32.18,32.23,32.17,32.21,59736.0,25.6603,25.7002,25.6523,25.6842,59736.0
2016-07-25 11:00:00,32.21,32.24,32.2,32.23,54304.0,25.6842,25.7081,25.6762,25.7002,54304.0
2016-07-25 11:10:00,32.23,32.27,32.23,32.27,50420.0,25.7002,25.7321,25.7002,25.7321,50420.0
2016-07-25 11:20:00,32.27,32.29,32.26,32.27,50624.0,25.7321,25.748,25.7241,25.7321,50624.0
2016-07-25 11:30:00,32.27,32.27,32.24,32.24,129496.0,25.7321,25.7321,25.7081,25.7081,129496.0
2016-07-25 11:40:00,32.24,32.24,32.19,32.21,45284.0,25.7081,25.7081,25.6683,25.6842,45284.0
2016-07-25 11:50:00,32.21,32.23,32.19,32.23,60224.0,25.6842,25.7002,25.6683,25.7002,60224.0
2016-07-25 12:00:00,32.23,32.25,32.22,32.25,37592.0,25.7002,25.7161,25.6922,25.7161,37592.0
2016-07-25 12:10:00,32.26,32.26,32.23,32.24,34872.0,25.7241,25.7241,25.7002,25.7081,34872.0
2016-07-25 12:20:00,32.24,32.26,32.24,32.26,63816.0,25.7081,25.7241,25.7081,25.7241,63816.0
2016-07-25 12:30:00,32.26,32.27,32.24,32.24,41168.0,25.7241,25.7321,25.7081,25.7081,41168.0
2016-07-25 12:40:00,32.24,32.27,32.24,32.27,38072.0,25.7081,25.7321,25.7081,25.7321,38072.0
2016-07-25 12:50:00,32.27,32.3,32.27,32.29,44656.0,25.7321,25.756,25.7321,25.748,44656.0
2016-07-25 13:00:00,32.29,32.3,32.28,32.29,35272.0,25.748,25.756,25.74,25.748,35272.0
2016-07-25 13:10:00,32.29,32.29,32.25,32.26,70120.0,25.748,25.748,25.7161,25.7241,70120.0
2016-07-25 13:20:00,32.27,32.28,32.26,32.27,68500.0,25.7321,25.74,25.7241,25.7321,68500.0
2016-07-25 13:30:00,32.27,32.3,32.26,32.3,50760.0,25.7321,25.756,25.7241,25.756,50760.0
2016-07-25 13:40:00,32.3,32.3,32.28,32.29,36444.0,25.756,25.756,25.74,25.748,36444.0
2016-07-25 13:50:00,32.29,32.31,32.29,32.31,40156.0,25.748,25.764,25.748,25.764,40156.0
2016-07-25 14:00:00,32.31,32.31,32.3,32.31,43484.0,25.764,25.764,25.756,25.764,43484.0
2016-07-25 14:10:00,32.31,32.33,32.31,32.32,53448.0,25.764,25.7799,25.764,25.7719,53448.0
2016-07-25 14:20:00,32.32,32.32,32.3,32.3,41800.0,25.7719,25.7719,25.756,25.756,41800.0
2016-07-25 14:30:00,32.3,32.31,32.29,32.31,71144.0,25.756,25.764,25.748,25.764,71144.0
2016-07-25 14:40:00,32.31,32.32,32.3,32.31,109472.0,25.764,25.7719,25.756,25.764,109472.0
2016-07-25 14:50:00,32.31,32.31,32.27,32.27,60392.0,25.764,25.764,25.7321,25.7321,60392.0
2016-07-25 15:00:00,32.27,32.27,32.24,32.24,57672.0,25.7321,25.7321,25.7081,25.7081,57672.0
2016-07-25 15:10:00,32.24,32.27,32.24,32.27,59540.0,25.7081,25.7321,25.7081,25.7321,59540.0
2016-07-25 15:20:00,32.27,32.3,32.26,32.3,102040.0,25.7321,25.756,25.7241,25.756,102040.0
2016-07-25 15:30:00,32.3,32.37,32.3,32.36,128792.0,25.756,25.8118,25.756,25.8038,128792.0
2016-07-25 15:40:00,32.36,32.38,32.35,32.37,183456.0,25.8038,25.8198,25.7959,25.8118,183456.0
2016-07-25 15:50:00,32.37,32.38,32.35,32.38,540160.0,25.8118,25.8198,25.7959,25.8198,540160.0
2016-07-26 09:30:00,32.35,32.4,32.27,32.27,216240.0,25.7959,25.8357,25.7321,25.7321,216240.0
2016-07-26 09:40:00,32.28,32.35,32.27,32.32,68996.0,25.74,25.7959,25.7321,25.7719,68996.0
2016-07-26 09:50:00,32.33,32.39,32.31,32.31,97404.0,25.7799,25.8278,25.764,25.764,97404.0
2016-07-26 10:00:00,32.33,32.33,32.28,32.29,75728.0,25.7799,25.7799,25.74,25.748,75728.0
2016-07-26 10:10:00,32.29,32.3,32.24,32.26,133676.0,25.748,25.756,25.7081,25.7241,133676.0
2016-07-26 10:20:00,32.24,32.25,32.21,32.21,65364.0,25.7081,25.7161,25.6842,25.6842,65364.0
2016-07-26 10:30:00,32.22,32.24,32.2,32.23,96896.0,25.6922,25.7081,25.6762,25.7002,96896.0
2016-07-26 10:40:00,32.23,32.23,32.19,32.19,91108.0,25.7002,25.7002,25.6683,25.6683,91108.0
2016-07-26 10:50:00,32.19,32.2,32.17,32.17,79752.0,25.6683,25.6762,25.6523,25.6523,79752.0
2016-07-26 11:00:00,32.17,32.18,32.12,32.14,105700.0,25.6523,25.6603,25.6125,25.6284,105700.0
2016-07-26 11:10:00,32.14,32.18,32.13,32.18,121572.0,25.6284,25.6603,25.6204,25.6603,121572.0
2016-07-26 11:20:00,32.18,32.23,32.17,32.22,107556.0,25.6603,25.7002,25.6523,25.6922,107556.0
2016-07-26 11:30:00,32.23,32.23,32.2,32.2,125836.0,25.7002,25.7002,25.6762,25.6762,125836.0
2016-07-26 11:40:00,32.2,32.24,32.19,32.19,78328.0,25.6762,25.7081,25.6683,25.6683,78328.0
2016-07-26 11:50:00,32.19,32.24,32.19,32.19,69164.0,25.6683,25.7081,25.6683,25.6683,69164.0
2016-07-26 12:00:00,32.18,32.2,32.16,32.17,404744.0,25.6603,25.6762,25.6444,25.6523,404744.0
2016-07-26 12:10:00,32.17,32.18,32.16,32.18,72752.0,25.6523,25.6603,25.6444,25.6603,72752.0
2016-07-26 12:20:00,32.17,32.21,32.17,32.2,86364.0,25.6523,25.6842,25.6523,25.6762,86364.0
2016-07-26 12:30:00,32.2,32.22,32.17,32.17,72292.0,25.6762,25.6922,25.6523,25.6523,72292.0
2016-07-26 12:40:00,32.16,32.17,32.15,32.16,59780.0,25.6444,25.6523,25.6364,25.6444,59780.0
2016-07-26 12:50:00,32.16,32.16,32.14,32.15,60292.0,25.6444,25.6444,25.6284,25.6364,60292.0
2016-07-26 13:00:00,32.15,32.15,32.13,32.14,86080.0,25.6364,25.6364,25.6204,25.6284,86080.0
2016-07-26 13:10:00,32.14,32.15,32.14,32.15,43148.0,25.6284,25.6364,25.6284,25.6364,43148.0
2016-07-26 13:20:00,32.15,32.15,32.09,32.1,331104.0,25.6364,25.6364,25.5885,25.5965,331104.0
2016-07-26 13:30:00,32.09,32.1,32.06,32.06,107996.0,25.5885,25.5965,25.5646,25.5646,107996.0
2016-07-26 13:40:00,32.07,32.09,32.06,32.08,83204.0,25.5726,25.5885,25.5646,25.5806,83204.0
2016-07-26 13:50:00,32.08,32.09,32.07,32.07,90480.0,25.5806,25.5885,25.5726,25.5726,90480.0
2016-07-26 14:00:00,32.07,32.09,32.07,32.07,126012.0,25.5726,25.5885,25.5726,25.5726,126012.0
2016-07-26 14:10:00,32.08,32.09,32.05,32.07,99520.0,25.5806,25.5885,25.5566,25.5726,99520.0
2016-07-26 14:20:00,32.08,32.11,32.07,32.09,109828.0,25.5806,25.6045,25.5726,25.5885,109828.0
2016-07-26 14:30:00,32.09,32.11,32.08,32.11,103356.0,25.5885,25.6045,25.5806,25.6045,103356.0
2016-07-26 14:40:00,32.1,32.13,32.09,32.09,72188.0,25.5965,25.6204,25.5885,25.5885,72188.0
2016-07-26 14:50:00,32.09,32.1,32.08,32.09,73212.0,25.5885,25.5965,25.5806,25.5885,73212.0
2016-07-26 15:00:00,32.09,32.14,32.09,32.14,111200.0,25.5885,25.6284,25.5885,25.6284,111200.0
2016-07-26 15:10:00,32.14,32.16,32.12,32.13,120832.0,25.6284,25.6444,25.6125,25.6204,120832.0
2016-07-26 15:20:00,32.12,32.16,32.12,32.16,331976.0,25.6125,25.6444,25.6125,25.6444,331976.0
2016-07-26 15:30:00,32.16,32.17,32.14,32.16,130656.0,25.6444,25.6523,25.6284,25.6444,130656.0
2016-07-26 15:40:00,32.16,32.17,32.14,32.14,267732.0,25.6444,25.6523,25.6284,25.6284,267732.0
2016-07-26 15:50:00,32.14,32.15,32.0,32.1,542136.0,25.6284,25.6364,25.5168,25.5965,542136.0
2016-07-27 09:30:00,32.04,32.11,31.75,32.04,196556.0,25.5487,25.6045,25.3174,25.5487,196556.0
2016-07-27 09:40:00,32.03,32.06,31.93,31.99,154856.0,25.5407,25.5646,25.461,25.5088,154856.0
2016-07-27 09:50:00,32.0,32.16,32.0,32.15,154200.0,25.5168,25.6444,25.5168,25.6364,154200.0
2016-07-27 10:00:00,32.15,32.17,32.08,32.12,114464.0,25.6364,25.6523,25.5806,25.6125,114464.0
2016-07-27 10:10:00,32.11,32.12,31.95,31.95,96864.0,25.6045,25.6125,25.4769,25.4769,96864.0
2016-07-27 10:20:00,31.96,31.97,31.82,31.9,128728.0,25.4849,25.4928,25.3732,25.437,128728.0
2016-07-27 10:30:00,31.9,31.96,31.85,31.95,183164.0,25.437,25.4849,25.3972,25.4769,183164.0
2016-07-27 10:40:00,31.95,32.1,31.95,32.1,79024.0,25.4769,25.5965,25.4769,25.5965,79024.0
2016-07-27 10:50:00,32.09,32.16,32.06,32.13,118100.0,25.5885,25.6444,25.5646,25.6204,118100.0
2016-07-27 11:00:00,32.12,32.13,32.08,32.1,151424.0,25.6125,25.6204,25.5806,25.5965,151424.0
2016-07-27 11:10:00,32.1,32.1,31.98,31.98,93144.0,25.5965,25.5965,25.5008,25.5008,93144.0
2016-07-27 11:20:00,31.99,32.07,31.96,32.07,90752.0,25.5088,25.5726,25.4849,25.5726,90752.0
2016-07-27 11:30:00,32.06,32.06,31.99,32.0,62424.0,25.5646,25.5646,25.5088,25.5168,62424.0
2016-07-27 11:40:00,31.99,32.0,31.92,31.96,82408.0,25.5088,25.5168,25.453,25.4849,82408.0
2016-07-27 11:50:00,31.96,31.96,31.91,31.92,128872.0,25.4849,25.4849,25.445,25.453,128872.0
2016-07-27 12:00:00,31.91,31.94,31.9,31.93,126200.0,25.445,25.4689,25.437,25.461,126200.0
2016-07-27 12:10:00,31.92,32.01,31.92,32.0,71516.0,25.453,25.5247,25.453,25.5168,71516.0
2016-07-27 12:20:00,31.99,32.0,31.95,31.95,83612.0,25.5088,25.5168,25.4769,25.4769,83612.0
2016-07-27 12:30:00,31.95,31.97,31.9,31.91,219284.0,25.4769,25.4928,25.437,25.445,219284.0
2016-07-27 12:40:00,31.91,31.93,31.85,31.85,89844.0,25.445,25.461,25.3972,25.3972,89844.0
2016-07-27 12:50:00,31.85,31.85,31.78,31.83,93272.0,25.3972,25.3972,25.3413,25.3812,93272.0
2016-07-27 13:00:00,31.83,31.85,31.71,31.74,153404.0,25.3812,25.3972,25.2855,25.3094,153404.0
2016-07-27 13:10:00,31.75,31.78,31.73,31.75,86052.0,25.3174,25.3413,25.3015,25.3174,86052.0
2016-07-27 13:20:00,31.75,31.79,31.75,31.77,87196.0,25.3174,25.3493,25.3174,25.3334,87196.0
2016-07-27 13:30:00,31.77,31.77,31.75,31.76,65388.0,25.3334,25.3334,25.3174,25.3254,65388.0
2016-07-27 13:40:00,31.75,31.78,31.73,31.78,81688.0,25.3174,25.3413,25.3015,25.3413,81688.0
2016-07-27 13:50:00,31.77,31.78,31.67,31.67,145688.0,25.3334,25.3413,25.2536,25.2536,145688.0
2016-07-27 14:00:00,31.68,31.68,31.39,31.59,377532.0,25.2616,25.2616,25.0304,25.1898,377532.0
2016-07-27 14:10:00,31.59,31.99,31.59,31.95,380988.0,25.1898,25.5088,25.1898,25.4769,380988.0
2016-07-27 14:20:00,31.95,32.02,31.93,31.93,201756.0,25.4769,25.5327,25.461,25.461,201756.0
2016-07-27 14:30:00,31.92,31.97,31.9,31.92,169440.0,25.453,25.4928,25.437,25.453,169440.0
2016-07-27 14:40:00,31.93,31.93,31.83,31.86,148608.0,25.461,25.461,25.3812,25.4051,148608.0
2016-07-27 14:50:00,31.86,31.86,31.82,31.84,112468.0,25.4051,25.4051,25.3732,25.3892,112468.0
2016-07-27 15:00:00,31.84,31.85,31.78,31.8,146732.0,25.3892,25.3972,25.3413,25.3573,146732.0
2016-07-27 15:10:00,31.79,31.89,31.78,31.85,240420.0,25.3493,25.4291,25.3413,25.3972,240420.0
2016-07-27 15:20:00,31.86,31.86,31.79,31.8,99476.0,25.4051,25.4051,25.3493,25.3573,99476.0
2016-07-27 15:30:00,31.8,31.8,31.75,31.8,1916684.0,25.3573,25.3573,25.3174,25.3573,1916684.0
2016-07-27 15:40:00,31.8,31.82,31.74,31.76,285268.0,25.3573,25.3732,25.3094,25.3254,285268.0
2016-07-27 15:50:00,31.76,31.79,31.75,31.79,368972.0,25.3254,25.3493,25.3174,25.3493,368972.0
2016-07-28 09:30:00,31.75,31.86,31.64,31.81,176496.0,25.3174,25.4051,25.2297,25.3653,176496.0
2016-07-28 09:40:00,31.82,31.9,31.79,31.88,150188.0,25.3732,25.437,25.3493,25.4211,150188.0
2016-07-28 09:50:00,31.88,32.02,31.83,32.02,176744.0,25.4211,25.5327,25.3812,25.5327,176744.0
2016-07-28 10:00:00,32.02,32.02,31.95,31.95,227240.0,25.5327,25.5327,25.4769,25.4769,227240.0
2016-07-28 10:10:00,31.95,31.97,31.89,31.89,141808.0,25.4769,25.4928,25.4291,25.4291,141808.0
2016-07-28 10:20:00,31.9,31.95,31.88,31.94,71668.0,25.437,25.4769,25.4211,25.4689,71668.0
2016-07-28 10:30:00,31.94,31.94,31.88,31.9,79984.0,25.4689,25.4689,25.4211,25.437,79984.0
2016-07-28 10:40:00,31.89,31.93,31.86,31.86,86036.0,25.4291,25.461,25.4051,25.4051,86036.0
2016-07-28 10:50:00,31.86,31.92,31.85,31.91,130272.0,25.4051,25.453,25.3972,25.445,130272.0
2016-07-28 11:00:00,31.91,31.98,31.91,31.93,75720.0,25.445,25.5008,25.445,25.461,75720.0
2016-07-28 11:10:00,31.93,31.95,31.91,31.91,71460.0,25.461,25.4769,25.445,25.445,71460.0
2016-07-28 11:20:00,31.91,31.95,31.9,31.91,85520.0,25.445,25.4769,25.437,25.445,85520.0
2016-07-28 11:30:00,31.91,31.92,31.86,31.86,173012.0,25.445,25.453,25.4051,25.4051,173012.0
2016-07-28 11:40:00,31.86,31.88,31.84,31.87,109548.0,25.4051,25.4211,25.3892,25.4131,109548.0
2016-07-28 11:50:00,31.87,31.87,31.82,31.82,114084.0,25.4131,25.4131,25.3732,25.3732,114084.0
2016-07-28 12:00:00,31.83,31.84,31.8,31.81,85468.0,25.3812,25.3892,25.3573,25.3653,85468.0
2016-07-28 12:10:00,31.81,31.84,31.8,31.82,120036.0,25.3653,25.3892,25.3573,25.3732,120036.0
2016-07-28 12:20:00,31.83,31.83,31.78,31.8,76160.0,25.3812,25.3812,25.3413,25.3573,76160.0
2016-07-28 12:30:00,31.8,31.81,31.8,31.8,53648.0,25.3573,25.3653,25.3573,25.3573,53648.0
2016-07-28 12:40:00,31.8,31.83,31.79,31.82,48040.0,25.3573,25.3812,25.3493,25.3732,48040.0
2016-07-28 12:50:00,31.82,31.84,31.81,31.83,80312.0,25.3732,25.3892,25.3653,25.3812,80312.0
2016-07-28 13:00:00,31.83,31.84,31.83,31.84,115088.0,25.3812,25.3892,25.3812,25.3892,115088.0
2016-07-28 13:10:00,31.83,31.84,31.81,31.84,70152.0,25.3812,25.3892,25.3653,25.3892,70152.0
2016-07-28 13:20:00,31.84,31.84,31.8,31.83,55004.0,25.3892,25.3892,25.3573,25.3812,55004.0
2016-07-28 13:30:00,31.83,31.83,31.82,31.83,59456.0,25.3812,25.3812,25.3732,25.3812,59456.0
2016-07-28 13:40:00,31.83,31.84,31.8,31.81,94000.0,25.3812,25.3892,25.3573,25.3653,94000.0
2016-07-28 13:50:00,31.81,31.83,31.79,31.8,82404.0,25.3653,25.3812,25.3493,25.3573,82404.0
2016-07-28 14:00:00,31.8,31.81,31.79,31.79,103228.0,25.3573,25.3653,25.3493,25.3493,103228.0
2016-07-28 14:10:00,31.79,31.8,31.77,31.78,115496.0,25.3493,25.3573,25.3334,25.3413,115496.0
2016-07-28 14:20:00,31.78,31.81,31.78,31.78,75164.0,25.3413,25.3653,25.3413,25.3413,75164.0
2016-07-28 14:30:00,31.78,31.83,31.78,31.82,111804.0,25.3413,25.3812,25.3413,25.3732,111804.0
2016-07-28 14:40:00,31.82,31.83,31.79,31.79,73352.0,25.3732,25.3812,25.3493,25.3493,73352.0
2016-07-28 14:50:00,31.79,31.81,31.79,31.8,78640.0,25.3493,25.3653,25.3493,25.3573,78640.0
2016-07-28 15:00:00,31.8,31.83,31.79,31.8,158296.0,25.3573,25.3812,25.3493,25.3573,158296.0
2016-07-28 15:10:00,31.8,31.82,31.79,31.82,107168.0,25.3573,25.3732,25.3493,25.3732,107168.0
2016-07-28 15:20:00,31.82,31.85,31.81,31.85,146984.0,25.3732,25.3972,25.3653,25.3972,146984.0
2016-07-28 15:30:00,31.86,31.93,31.86,31.9,322508.0,25.4051,25.461,25.4051,25.437,322508.0
2016-07-28 15:40:00,31.9,31.95,31.9,31.92,362264.0,25.437,25.4769,25.437,25.453,362264.0
2016-07-28 15:50:00,31.92,31.92,31.85,31.86,682292.0,25.453,25.453,25.3972,25.4051,682292.0
2016-07-29 09:30:00,31.82,32.09,31.82,32.05,430264.0,25.3732,25.5885,25.3732,25.5566,430264.0
2016-07-29 09:40:00,32.05,32.05,31.89,31.94,158420.0,25.5566,25.5566,25.4291,25.4689,158420.0
2016-07-29 09:50:00,31.94,31.99,31.92,31.96,242868.0,25.4689,25.5088,25.453,25.4849,242868.0
2016-07-29 10:00:00,31.95,32.0,31.94,31.98,251304.0,25.4769,25.5168,25.4689,25.5008,251304.0
2016-07-29 10:10:00,31.98,31.99,31.93,31.94,238708.0,25.5008,25.5088,25.461,25.4689,238708.0
2016-07-29 10:20:00,31.95,31.95,31.89,31.9,163228.0,25.4769,25.4769,25.4291,25.437,163228.0
2016-07-29 10:30:00,31.9,31.97,31.9,31.94,140140.0,25.437,25.4928,25.437,25.4689,140140.0
2016-07-29 10:40:00,31.94,32.0,31.93,31.98,132112.0,25.4689,25.5168,25.461,25.5008,132112.0
2016-07-29 10:50:00,31.98,32.03,31.97,32.0,445792.0,25.5008,25.5407,25.4928,25.5168,445792.0
2016-07-29 11:00:00,32.0,32.0,31.96,31.98,86724.0,25.5168,25.5168,25.4849,25.5008,86724.0
2016-07-29 11:10:00,31.97,31.98,31.95,31.96,136392.0,25.4928,25.5008,25.4769,25.4849,136392.0
2016-07-29 11:20:00,31.96,32.02,31.96,31.99,192672.0,25.4849,25.5327,25.4849,25.5088,192672.0
2016-07-29 11:30:00,31.98,32.08,31.98,32.08,68240.0,25.5008,25.5806,25.5008,25.5806,68240.0
2016-07-29 11:40:00,32.08,32.09,32.01,32.09,201532.0,25.5806,25.5885,25.5247,25.5885,201532.0
2016-07-29 11:50:00,32.09,32.1,32.05,32.05,104172.0,25.5885,25.5965,25.5566,25.5566,104172.0
2016-07-29 12:00:00,32.06,32.11,32.05,32.1,125488.0,25.5646,25.6045,25.5566,25.5965,125488.0
2016-07-29 12:10:00,32.09,32.1,32.06,32.08,114328.0,25.5885,25.5965,25.5646,25.5806,114328.0
2016-07-29 12:20:00,32.07,32.07,32.02,32.06,65264.0,25.5726,25.5726,25.5327,25.5646,65264.0
2016-07-29 12:30:00,32.06,32.06,32.01,32.02,64848.0,25.5646,25.5646,25.5247,25.5327,64848.0
2016-07-29 12:40:00,32.02,32.03,32.01,32.02,65432.0,25.5327,25.5407,25.5247,25.5327,65432.0
2016-07-29 12:50:00,32.02,32.06,32.02,32.06,61580.0,25.5327,25.5646,25.5327,25.5646,61580.0
2016-07-29 13:00:00,32.06,32.07,32.04,32.04,54268.0,25.5646,25.5726,25.5487,25.5487,54268.0
2016-07-29 13:10:00,32.05,32.06,31.99,32.0,58148.0,25.5566,25.5646,25.5088,25.5168,58148.0
2016-07-29 13:20:00,32.0,32.05,32.0,32.04,68196.0,25.5168,25.5566,25.5168,25.5487,68196.0
2016-07-29 13:30:00,32.04,32.04,32.01,32.01,48704.0,25.5487,25.5487,25.5247,25.5247,48704.0
2016-07-29 13:40:00,32.01,32.02,31.99,32.01,53540.0,25.5247,25.5327,25.5088,25.5247,53540.0
2016-07-29 13:50:00,32.01,32.04,32.01,32.03,75748.0,25.5247,25.5487,25.5247,25.5407,75748.0
2016-07-29 14:00:00,32.03,32.07,32.02,32.07,65324.0,25.5407,25.5726,25.5327,25.5726,65324.0
2016-07-29 14:10:00,32.07,32.09,32.06,32.07,66680.0,25.5726,25.5885,25.5646,25.5726,66680.0
2016-07-29 14:20:00,32.08,32.09,32.06,32.08,74872.0,25.5806,25.5885,25.5646,25.5806,74872.0
2016-07-29 14:30:00,32.08,32.08,32.02,32.06,124008.0,25.5806,25.5806,25.5327,25.5646,124008.0
2016-07-29 14:40:00,32.06,32.07,32.05,32.07,101464.0,25.5646,25.5726,25.5566,25.5726,101464.0
2016-07-29 14:50:00,32.07,32.09,32.04,32.08,193184.0,25.5726,25.5885,25.5487,25.5806,193184.0
2016-07-29 15:00:00,32.08,32.09,32.05,32.06,152052.0,25.5806,25.5885,25.5566,25.5646,152052.0
2016-07-29 15:10:00,32.05,32.06,32.01,32.02,96200.0,25.5566,25.5646,25.5247,25.5327,96200.0
2016-07-29 15:20:00,32.02,32.04,32.02,32.03,76300.0,25.5327,25.5487,25.5327,25.5407,76300.0
2016-07-29 15:30:00,32.03,32.03,31.99,32.0,139292.0,25.5407,25.5407,25.5088,25.5168,139292.0
2016-07-29 15:40:00,32.0,32.13,32.0,32.13,271324.0,25.5168,25.6204,25.5168,25.6204,271324.0
2016-07-29 15:50:00,32.13,32.13,32.07,32.07,615676.0,25.6204,25.6204,25.5726,25.5726,615676.0
2016-08-01 09:30:00,32.05,32.18,32.01,32.04,297756.0,25.5566,25.6603,25.5247,25.5487,297756.0
2016-08-01 09:40:00,32.05,32.13,32.01,32.04,190100.0,25.5566,25.6204,25.5247,25.5487,190100.0
2016-08-01 09:50:00,32.06,32.09,32.03,32.09,160276.0,25.5646,25.5885,25.5407,25.5885,160276.0
2016-08-01 10:00:00,32.08,32.08,32.0,32.02,225996.0,25.5806,25.5806,25.5168,25.5327,225996.0
2016-08-01 10:10:00,32.02,32.06,31.98,32.04,156936.0,25.5327,25.5646,25.5008,25.5487,156936.0
2016-08-01 10:20:00,32.04,32.09,32.02,32.07,148568.0,25.5487,25.5885,25.5327,25.5726,148568.0
2016-08-01 10:30:00,32.08,32.17,32.07,32.16,96200.0,25.5806,25.6523,25.5726,25.6444,96200.0
2016-08-01 10:40:00,32.17,32.19,32.15,32.16,103060.0,25.6523,25.6683,25.6364,25.6444,103060.0
2016-08-01 10:50:00,32.17,32.17,32.1,32.13,145976.0,25.6523,25.6523,25.5965,25.6204,145976.0
2016-08-01 11:00:00,32.13,32.15,32.1,32.11,130712.0,25.6204,25.6364,25.5965,25.6045,130712.0
2016-08-01 11:10:00,32.12,32.12,32.03,32.04,174288.0,25.6125,25.6125,25.5407,25.5487,174288.0
2016-08-01 11:20:00,32.04,32.1,32.04,32.07,161896.0,25.5487,25.5965,25.5487,25.5726,161896.0
2016-08-01 11:30:00,32.07,32.09,32.05,32.09,162352.0,25.5726,25.5885,25.5566,25.5885,162352.0
2016-08-01 11:40:00,32.09,32.11,32.08,32.1,202688.0,25.5885,25.6045,25.5806,25.5965,202688.0
2016-08-01 11:50:00,32.1,32.11,32.08,32.1,88308.0,25.5965,25.6045,25.5806,25.5965,88308.0
2016-08-01 12:00:00,32.1,32.13,32.09,32.1,79836.0,25.5965,25.6204,25.5885,25.5965,79836.0
2016-08-01 12:10:00,32.1,32.1,32.06,32.07,176092.0,25.5965,25.5965,25.5646,25.5726,176092.0
2016-08-01 12:20:00,32.07,32.13,32.05,32.13,101196.0,25.5726,25.6204,25.5566,25.6204,101196.0
2016-08-01 12:30:00,32.13,32.17,32.12,32.16,93420.0,25.6204,25.6523,25.6125,25.6444,93420.0
2016-08-01 12:40:00,32.17,32.2,32.16,32.2,55980.0,25.6523,25.6762,25.6444,25.6762,55980.0
2016-08-01 12:50:00,32.2,32.2,32.17,32.18,65088.0,25.6762,25.6762,25.6523,25.6603,65088.0
2016-08-01 13:00:00,32.18,32.19,32.13,32.14,91368.0,25.6603,25.6683,25.6204,25.6284,91368.0
2016-08-01 13:10:00,32.15,32.16,32.13,32.15,47580.0,25.6364,25.6444,25.6204,25.6364,47580.0
2016-08-01 13:20:00,32.14,32.15,32.1,32.1,67136.0,25.6284,25.6364,25.5965,25.5965,67136.0
2016-08-01 13:30:00,32.1,32.1,32.08,32.09,75904.0,25.5965,25.5965,25.5806,25.5885,75904.0
2016-08-01 13:40:00,32.09,32.09,32.05,32.07,145284.0,25.5885,25.5885,25.5566,25.5726,145284.0
2016-08-01 13:50:00,32.07,32.11,32.07,32.1,104336.0,25.5726,25.6045,25.5726,25.5965,104336.0
2016-08-01 14:00:00,32.1,32.12,32.08,32.08,107376.0,25.5965,25.6125,25.5806,25.5806,107376.0
2016-08-01 14:10:00,32.09,32.09,32.05,32.09,123448.0,25.5885,25.5885,25.5566,25.5885,123448.0
2016-08-01 14:20:00,32.09,32.13,32.09,32.1,83860.0,25.5885,25.6204,25.5885,25.5965,83860.0
2016-08-01 14:30:00,32.1,32.15,32.1,32.13,78660.0,25.5965,25.6364,25.5965,25.6204,78660.0
2016-08-01 14:40:00,32.13,32.15,32.09,32.15,92904.0,25.6204,25.6364,25.5885,25.6364,92904.0
2016-08-01 14:50:00,32.14,32.17,32.1,32.17,78996.0,25.6284,25.6523,25.5965,25.6523,78996.0
2016-08-01 15:00:00,32.16,32.17,32.13,32.14,89776.0,25.6444,25.6523,25.6204,25.6284,89776.0
2016-08-01 15:10:00,32.14,32.16,32.12,32.13,203364.0,25.6284,25.6444,25.6125,25.6204,203364.0
2016-08-01 15:20:00,32.14,32.15,32.12,32.13,221020.0,25.6284,25.6364,25.6125,25.6204,221020.0
2016-08-01 15:30:00,32.13,32.14,32.11,32.13,205324.0,25.6204,25.6284,25.6045,25.6204,205324.0
2016-08-01 15:40:00,32.13,32.16,32.11,32.12,314028.0,25.6204,25.6444,25.6045,25.6125,314028.0
2016-08-01 15:50:00,32.12,32.12,32.07,32.12,544096.0,25.6125,25.6125,25.5726,25.6125,544096.0
2016-08-02 09:30:00,32.02,32.08,31.88,31.9,350144.0,25.5327,25.5806,25.4211,25.437,350144.0
2016-08-02 09:40:00,31.91,31.92,31.73,31.74,201268.0,25.445,25.453,25.3015,25.3094,201268.0
2016-08-02 09:50:00,31.74,31.84,31.74,31.81,264464.0,25.3094,25.3892,25.3094,25.3653,264464.0
2016-08-02 10:00:00,31.81,31.82,31.74,31.76,152036.0,25.3653,25.3732,25.3094,25.3254,152036.0
2016-08-02 10:10:00,31.76,31.8,31.71,31.72,364624.0,25.3254,25.3573,25.2855,25.2935,364624.0
2016-08-02 10:20:00,31.72,31.79,31.72,31.76,122268.0,25.2935,25.3493,25.2935,25.3254,122268.0
2016-08-02 10:30:00,31.75,31.8,31.72,31.8,92324.0,25.3174,25.3573,25.2935,25.3573,92324.0
2016-08-02 10:40:00,31.8,31.84,31.78,31.78,104448.0,25.3573,25.3892,25.3413,25.3413,104448.0
2016-08-02 10:50:00,31.79,31.85,31.77,31.85,130356.0,25.3493,25.3972,25.3334,25.3972,130356.0
2016-08-02 11:00:00,31.86,31.95,31.86,31.93,82384.0,25.4051,25.4769,25.4051,25.461,82384.0
2016-08-02 11:10:00,31.93,31.97,31.93,31.97,69292.0,25.461,25.4928,25.461,25.4928,69292.0
2016-08-02 11:20:00,31.98,31.99,31.92,31.92,70620.0,25.5008,25.5088,25.453,25.453,70620.0
2016-08-02 11:30:00,31.92,31.98,31.91,31.96,76352.0,25.453,25.5008,25.445,25.4849,76352.0
2016-08-02 11:40:00,31.97,31.99,31.93,31.93,79300.0,25.4928,25.5088,25.461,25.461,79300.0
2016-08-02 11:50:00,31.93,31.95,31.84,31.86,91588.0,25.461,25.4769,25.3892,25.4051,91588.0
2016-08-02 12:00:00,31.87,31.88,31.84,31.85,85756.0,25.4131,25.4211,25.3892,25.3972,85756.0
2016-08-02 12:10:00,31.85,31.88,31.84,31.87,120992.0,25.3972,25.4211,25.3892,25.4131,120992.0
2016-08-02 12:20:00,31.87,31.89,31.86,31.86,130596.0,25.4131,25.4291,25.4051,25.4051,130596.0
2016-08-02 12:30:00,31.85,31.89,31.84,31.86,47684.0,25.3972,25.4291,25.3892,25.4051,47684.0
2016-08-02 12:40:00,31.86,31.91,31.86,31.9,46876.0,25.4051,25.445,25.4051,25.437,46876.0
2016-08-02 12:50:00,31.9,31.91,31.86,31.86,45788.0,25.437,25.445,25.4051,25.4051,45788.0
2016-08-02 13:00:00,31.87,31.92,31.86,31.9,66324.0,25.4131,25.453,25.4051,25.437,66324.0
2016-08-02 13:10:00,31.9,31.91,31.87,31.91,48092.0,25.437,25.445,25.4131,25.445,48092.0
2016-08-02 13:20:00,31.9,31.95,31.9,31.93,57324.0,25.437,25.4769,25.437,25.461,57324.0
2016-08-02 13:30:00,31.93,31.96,31.92,31.95,79256.0,25.461,25.4849,25.453,25.4769,79256.0
2016-08-02 13:40:00,31.95,31.96,31.94,31.95,41556.0,25.4769,25.4849,25.4689,25.4769,41556.0
2016-08-02 13:50:00,31.95,31.95,31.93,31.93,59896.0,25.4769,25.4769,25.461,25.461,59896.0
2016-08-02 14:00:00,31.93,31.93,31.89,31.92,105536.0,25.461,25.461,25.4291,25.453,105536.0
2016-08-02 14:10:00,31.92,31.93,31.9,31.93,77340.0,25.453,25.461,25.437,25.461,77340.0
2016-08-02 14:20:00,31.93,31.93,31.92,31.93,65920.0,25.461,25.461,25.453,25.461,65920.0
2016-08-02 14:30:00,31.93,31.94,31.91,31.92,80536.0,25.461,25.4689,25.445,25.453,80536.0
2016-08-02 14:40:00,31.92,31.93,31.86,31.89,91964.0,25.453,25.461,25.4051,25.4291,91964.0
2016-08-02 14:50:00,31.89,31.91,31.89,31.91,78604.0,25.4291,25.445,25.4291,25.445,78604.0
2016-08-02 15:00:00,31.91,31.91,31.89,31.89,93728.0,25.445,25.445,25.4291,25.4291,93728.0
2016-08-02 15:10:00,31.89,31.89,31.86,31.88,84188.0,25.4291,25.4291,25.4051,25.4211,84188.0
2016-08-02 15:20:00,31.88,31.89,31.87,31.88,92636.0,25.4211,25.4291,25.4131,25.4211,92636.0
2016-08-02 15:30:00,31.88,31.9,31.87,31.9,128540.0,25.4211,25.437,25.4131,25.437,128540.0
2016-08-02 15:40:00,31.9,31.95,31.88,31.93,235168.0,25.437,25.4769,25.4211,25.461,235168.0
2016-08-02 15:50:00,31.93,31.93,31.9,31.91,369136.0,25.461,25.461,25.437,25.445,369136.0
2016-08-03 09:30:00,31.9,31.97,31.77,31.83,1094488.0,25.437,25.4928,25.3334,25.3812,1094488.0
2016-08-03 09:40:00,31.83,31.89,31.81,31.82,349344.0,25.3812,25.4291,25.3653,25.3732,349344.0
2016-08-03 09:50:00,31.83,31.88,31.81,31.83,339920.0,25.3812,25.4211,25.3653,25.3812,339920.0
2016-08-03 10:00:00,31.84,31.92,31.82,31.83,345508.0,25.3892,25.453,25.3732,25.3812,345508.0
2016-08-03 10:10:00,31.82,31.86,31.81,31.86,246380.0,25.3732,25.4051,25.3653,25.4051,246380.0
2016-08-03 10:20:00,31.86,31.88,31.83,31.86,173732.0,25.4051,25.4211,25.3812,25.4051,173732.0
2016-08-03 10:30:00,31.86,31.93,31.86,31.91,192884.0,25.4051,25.461,25.4051,25.445,192884.0
2016-08-03 10:40:00,31.91,31.94,31.9,31.91,283236.0,25.445,25.4689,25.437,25.445,283236.0
2016-08-03 10:50:00,31.91,31.93,31.9,31.91,100976.0,25.445,25.461,25.437,25.445,100976.0
2016-08-03 11:00:00,31.92,31.94,31.91,31.93,238132.0,25.453,25.4689,25.445,25.461,238132.0
2016-08-03 11:10:00,31.92,31.97,31.92,31.97,332552.0,25.453,25.4928,25.453,25.4928,332552.0
2016-08-03 11:20:00,31.97,31.98,31.94,31.97,262448.0,25.4928,25.5008,25.4689,25.4928,262448.0
2016-08-03 11:30:00,31.97,32.07,31.96,32.06,540488.0,25.4928,25.5726,25.4849,25.5646,540488.0
2016-08-03 11:40:00,32.06,32.12,32.06,32.08,502564.0,25.5646,25.6125,25.5646,25.5806,502564.0
2016-08-03 11:50:00,32.07,32.09,32.04,32.08,216344.0,25.5726,25.5885,25.5487,25.5806,216344.0
2016-08-03 12:00:00,32.08,32.08,32.03,32.04,420848.0,25.5806,25.5806,25.5407,25.5487,420848.0
2016-08-03 12:10:00,32.04,32.05,32.02,32.04,296176.0,25.5487,25.5566,25.5327,25.5487,296176.0
2016-08-03 12:20:00,32.04,32.05,32.03,32.05,143784.0,25.5487,25.5566,25.5407,25.5566,143784.0
2016-08-03 12:30:00,32.04,32.06,32.01,32.06,267864.0,25.5487,25.5646,25.5247,25.5646,267864.0
2016-08-03 12:40:00,32.06,32.06,32.03,32.04,101180.0,25.5646,25.5646,25.5407,25.5487,101180.0
2016-08-03 12:50:00,32.03,32.04,31.97,31.97,152504.0,25.5407,25.5487,25.4928,25.4928,152504.0
2016-08-03 13:00:00,31.97,31.97,31.94,31.94,226648.0,25.4928,25.4928,25.4689,25.4689,226648.0
2016-08-03 13:10:00,31.94,31.95,31.93,31.93,321720.0,25.4689,25.4769,25.461,25.461,321720.0
2016-08-03 13:20:00,31.93,31.93,31.86,31.86,105048.0,25.461,25.461,25.4051,25.4051,105048.0
2016-08-03 13:30:00,31.86,31.86,31.84,31.85,130356.0,25.4051,25.4051,25.3892,25.3972,130356.0
2016-08-03 13:40:00,31.85,31.89,31.85,31.88,507124.0,25.3972,25.4291,25.3972,25.4211,507124.0
2016-08-03 13:50:00,31.88,31.91,31.88,31.9,260284.0,25.4211,25.445,25.4211,25.437,260284.0
2016-08-03 14:00:00,31.9,31.97,31.9,31.97,213372.0,25.437,25.4928,25.437,25.4928,213372.0
2016-08-03 14:10:00,31.97,32.0,31.96,31.99,159524.0,25.4928,25.5168,25.4849,25.5088,159524.0
2016-08-03 14:20:00,31.98,32.03,31.98,32.02,185572.0,25.5008,25.5407,25.5008,25.5327,185572.0
2016-08-03 14:30:00,32.02,32.02,31.93,31.93,142256.0,25.5327,25.5327,25.461,25.461,142256.0
2016-08-03 14:40:00,31.93,31.97,31.92,31.93,114620.0,25.461,25.4928,25.453,25.461,114620.0
2016-08-03 14:50:00,31.93,31.96,31.92,31.95,233664.0,25.461,25.4849,25.453,25.4769,233664.0
2016-08-03 15:00:00,31.95,31.98,31.93,31.98,171012.0,25.4769,25.5008,25.461,25.5008,171012.0
2016-08-03 15:10:00,31.98,32.0,31.95,31.96,167540.0,25.5008,25.5168,25.4769,25.4849,167540.0
2016-08-03 15:20:00,31.96,31.99,31.94,31.99,384348.0,25.4849,25.5088,25.4689,25.5088,384348.0
2016-08-03 15:30:00,31.99,32.0,31.97,31.99,379248.0,25.5088,25.5168,25.4928,25.5088,379248.0
2016-08-03 15:40:00,31.99,31.99,31.94,31.97,511728.0,25.5088,25.5088,25.4689,25.4928,511728.0
2016-08-03 15:50:00,31.97,32.04,31.96,32.02,1347192.0,25.4928,25.5487,25.4849,25.5327,1347192.0
2016-08-04 09:30:00,31.96,32.1,31.92,32.08,175852.0,25.4849,25.5965,25.453,25.5806,175852.0
2016-08-04 09:40:00,32.06,32.09,32.01,32.07,339500.0,25.5646,25.5885,25.5247,25.5726,339500.0
2016-08-04 09:50:00,32.06,32.09,32.03,32.06,175220.0,25.5646,25.5885,25.5407,25.5646,175220.0
2016-08-04 10:00:00,32.07,32.09,32.01,32.02,187844.0,25.5726,25.5885,25.5247,25.5327,187844.0
2016-08-04 10:10:00,32.02,32.04,31.95,31.96,238656.0,25.5327,25.5487,25.4769,25.4849,238656.0
2016-08-04 10:20:00,31.96,32.0,31.93,31.93,155804.0,25.4849,25.5168,25.461,25.461,155804.0
2016-08-04 10:30:00,31.94,31.99,31.92,31.92,196948.0,25.4689,25.5088,25.453,25.453,196948.0
2016-08-04 10:40:00,31.92,31.96,31.92,31.94,125948.0,25.453,25.4849,25.453,25.4689,125948.0
2016-08-04 10:50:00,31.94,31.95,31.92,31.93,68468.0,25.4689,25.4769,25.453,25.461,68468.0
2016-08-04 11:00:00,31.92,31.97,31.92,31.97,119472.0,25.453,25.4928,25.453,25.4928,119472.0
2016-08-04 11:10:00,31.97,31.99,31.95,31.99,86436.0,25.4928,25.5088,25.4769,25.5088,86436.0
2016-08-04 11:20:00,31.99,31.99,31.95,31.98,58616.0,25.5088,25.5088,25.4769,25.5008,58616.0
2016-08-04 11:30:00,31.98,32.01,31.97,32.0,80964.0,25.5008,25.5247,25.4928,25.5168,80964.0
2016-08-04 11:40:00,32.01,32.04,32.01,32.01,36988.0,25.5247,25.5487,25.5247,25.5247,36988.0
2016-08-04 11:50:00,32.01,32.01,31.97,31.99,53144.0,25.5247,25.5247,25.4928,25.5088,53144.0
2016-08-04 12:00:00,31.99,32.0,31.95,31.96,58608.0,25.5088,25.5168,25.4769,25.4849,58608.0
2016-08-04 12:10:00,31.95,31.96,31.93,31.93,241132.0,25.4769,25.4849,25.461,25.461,241132.0
2016-08-04 12:20:00,31.93,31.94,31.89,31.9,70804.0,25.461,25.4689,25.4291,25.437,70804.0
2016-08-04 12:30:00,31.9,31.9,31.83,31.85,324508.0,25.437,25.437,25.3812,25.3972,324508.0
2016-08-04 12:40:00,31.86,31.86,31.83,31.83,76956.0,25.4051,25.4051,25.3812,25.3812,76956.0
2016-08-04 12:50:00,31.83,31.84,31.81,31.83,41112.0,25.3812,25.3892,25.3653,25.3812,41112.0
2016-08-04 13:00:00,31.83,31.83,31.79,31.79,75108.0,25.3812,25.3812,25.3493,25.3493,75108.0
2016-08-04 13:10:00,31.8,31.82,31.79,31.82,56340.0,25.3573,25.3732,25.3493,25.3732,56340.0
2016-08-04 13:20:00,31.82,31.82,31.78,31.79,81136.0,25.3732,25.3732,25.3413,25.3493,81136.0
2016-08-04 13:30:00,31.79,31.79,31.77,31.78,42492.0,25.3493,25.3493,25.3334,25.3413,42492.0
2016-08-04 13:40:00,31.78,31.78,31.77,31.77,66120.0,25.3413,25.3413,25.3334,25.3334,66120.0
2016-08-04 13:50:00,31.77,31.79,31.76,31.79,82704.0,25.3334,25.3493,25.3254,25.3493,82704.0
2016-08-04 14:00:00,31.78,31.78,31.76,31.76,63544.0,25.3413,25.3413,25.3254,25.3254,63544.0
2016-08-04 14:10:00,31.77,31.8,31.77,31.8,150180.0,25.3334,25.3573,25.3334,25.3573,150180.0
2016-08-04 14:20:00,31.79,31.79,31.77,31.79,110304.0,25.3493,25.3493,25.3334,25.3493,110304.0
2016-08-04 14:30:00,31.79,31.83,31.79,31.81,92344.0,25.3493,25.3812,25.3493,25.3653,92344.0
2016-08-04 14:40:00,31.81,31.81,31.79,31.8,81448.0,25.3653,25.3653,25.3493,25.3573,81448.0
2016-08-04 14:50:00,31.8,31.8,31.79,31.8,65904.0,25.3573,25.3573,25.3493,25.3573,65904.0
2016-08-04 15:00:00,31.8,31.82,31.78,31.82,165672.0,25.3573,25.3732,25.3413,25.3732,165672.0
2016-08-04 15:10:00,31.82,31.82,31.78,31.8,103884.0,25.3732,25.3732,25.3413,25.3573,103884.0
2016-08-04 15:20:00,31.8,31.81,31.77,31.78,151696.0,25.3573,25.3653,25.3334,25.3413,151696.0
2016-08-04 15:30:00,31.78,31.8,31.77,31.79,202076.0,25.3413,25.3573,25.3334,25.3493,202076.0
2016-08-04 15:40:00,31.8,31.85,31.79,31.82,276484.0,25.3573,25.3972,25.3493,25.3732,276484.0
2016-08-04 15:50:00,31.82,31.87,31.82,31.86,378284.0,25.3732,25.4131,25.3732,25.4051,378284.0
2016-08-05 09:30:00,31.7,31.79,31.53,31.6,212784.0,25.2776,25.3493,25.142,25.1978,212784.0
2016-08-05 09:40:00,31.6,31.64,31.55,31.59,67420.0,25.1978,25.2297,25.1579,25.1898,67420.0
2016-08-05 09:50:00,31.6,31.61,31.56,31.58,184812.0,25.1978,25.2058,25.1659,25.1819,184812.0
2016-08-05 10:00:00,31.58,31.59,31.48,31.49,193380.0,25.1819,25.1898,25.1021,25.1101,193380.0
2016-08-05 10:10:00,31.49,31.49,31.42,31.43,193172.0,25.1101,25.1101,25.0543,25.0623,193172.0
2016-08-05 10:20:00,31.43,31.44,31.39,31.42,127440.0,25.0623,25.0702,25.0304,25.0543,127440.0
2016-08-05 10:30:00,31.42,31.42,31.36,31.37,187944.0,25.0543,25.0543,25.0064,25.0144,187944.0
2016-08-05 10:40:00,31.36,31.4,31.33,31.38,113844.0,25.0064,25.0383,24.9825,25.0224,113844.0
2016-08-05 10:50:00,31.37,31.47,31.37,31.46,184116.0,25.0144,25.0941,25.0144,25.0862,184116.0
2016-08-05 11:00:00,31.45,31.55,31.45,31.52,107820.0,25.0782,25.1579,25.0782,25.134,107820.0
2016-08-05 11:10:00,31.52,31.55,31.49,31.53,191528.0,25.134,25.1579,25.1101,25.142,191528.0
2016-08-05 11:20:00,31.53,31.57,31.5,31.54,158964.0,25.142,25.1739,25.1181,25.15,158964.0
2016-08-05 11:30:00,31.55,31.55,31.48,31.49,158020.0,25.1579,25.1579,25.1021,25.1101,158020.0
2016-08-05 11:40:00,31.5,31.52,31.5,31.5,92968.0,25.1181,25.134,25.1181,25.1181,92968.0
2016-08-05 11:50:00,31.5,31.55,31.5,31.54,74160.0,25.1181,25.1579,25.1181,25.15,74160.0
2016-08-05 12:00:00,31.54,31.58,31.54,31.55,55360.0,25.15,25.1819,25.15,25.1579,55360.0
2016-08-05 12:10:00,31.55,31.63,31.55,31.6,63912.0,25.1579,25.2217,25.1579,25.1978,63912.0
2016-08-05 12:20:00,31.6,31.62,31.59,31.61,71664.0,25.1978,25.2138,25.1898,25.2058,71664.0
2016-08-05 12:30:00,31.62,31.62,31.57,31.58,58656.0,25.2138,25.2138,25.1739,25.1819,58656.0
2016-08-05 12:40:00,31.58,31.6,31.57,31.58,67760.0,25.1819,25.1978,25.1739,25.1819,67760.0
2016-08-05 12:50:00,31.58,31.6,31.56,31.59,76392.0,25.1819,25.1978,25.1659,25.1898,76392.0
2016-08-05 13:00:00,31.59,31.59,31.54,31.54,56464.0,25.1898,25.1898,25.15,25.15,56464.0
2016-08-05 13:10:00,31.54,31.54,31.53,31.53,51396.0,25.15,25.15,25.142,25.142,51396.0
2016-08-05 13:20:00,31.53,31.56,31.53,31.54,61228.0,25.142,25.1659,25.142,25.15,61228.0
2016-08-05 13:30:00,31.54,31.55,31.52,31.53,60420.0,25.15,25.1579,25.134,25.142,60420.0
2016-08-05 13:40:00,31.52,31.54,31.52,31.54,54744.0,25.134,25.15,25.134,25.15,54744.0
2016-08-05 13:50:00,31.53,31.54,31.49,31.5,58192.0,25.142,25.15,25.1101,25.1181,58192.0
2016-08-05 14:00:00,31.5,31.5,31.47,31.47,74296.0,25.1181,25.1181,25.0941,25.0941,74296.0
2016-08-05 14:10:00,31.47,31.48,31.45,31.47,86316.0,25.0941,25.1021,25.0782,25.0941,86316.0
2016-08-05 14:20:00,31.47,31.48,31.45,31.47,69248.0,25.0941,25.1021,25.0782,25.0941,69248.0
2016-08-05 14:30:00,31.46,31.49,31.45,31.47,75360.0,25.0862,25.1101,25.0782,25.0941,75360.0
2016-08-05 14:40:00,31.47,31.47,31.44,31.45,69960.0,25.0941,25.0941,25.0702,25.0782,69960.0
2016-08-05 14:50:00,31.45,31.48,31.44,31.45,69364.0,25.0782,25.1021,25.0702,25.0782,69364.0
2016-08-05 15:00:00,31.45,31.52,31.45,31.52,71540.0,25.0782,25.134,25.0782,25.134,71540.0
2016-08-05 15:10:00,31.52,31.55,31.51,31.52,87000.0,25.134,25.1579,25.126,25.134,87000.0
2016-08-05 15:20:00,31.52,31.53,31.47,31.49,110428.0,25.134,25.142,25.0941,25.1101,110428.0
2016-08-05 15:30:00,31.49,31.52,31.48,31.5,122920.0,25.1101,25.134,25.1021,25.1181,122920.0
2016-08-05 15:40:00,31.51,31.51,31.48,31.48,181420.0,25.126,25.126,25.1021,25.1021,181420.0
2016-08-05 15:50:00,31.48,31.51,31.47,31.5,429720.0,25.1021,25.126,25.0941,25.1181,429720.0
2016-08-08 09:30:00,31.56,31.6,31.4,31.55,373236.0,25.1659,25.1978,25.0383,25.1579,373236.0
2016-08-08 09:40:00,31.55,31.63,31.54,31.57,301460.0,25.1579,25.2217,25.15,25.1739,301460.0
2016-08-08 09:50:00,31.6,31.65,31.57,31.59,108628.0,25.1978,25.2377,25.1739,25.1898,108628.0
2016-08-08 10:00:00,31.6,31.65,31.59,31.63,106728.0,25.1978,25.2377,25.1898,25.2217,106728.0
2016-08-08 10:10:00,31.63,31.7,31.63,31.7,89420.0,25.2217,25.2776,25.2217,25.2776,89420.0
2016-08-08 10:20:00,31.72,31.75,31.71,31.73,92716.0,25.2935,25.3174,25.2855,25.3015,92716.0
2016-08-08 10:30:00,31.74,31.74,31.69,31.69,87988.0,25.3094,25.3094,25.2696,25.2696,87988.0
2016-08-08 10:40:00,31.68,31.68,31.61,31.62,55116.0,25.2616,25.2616,25.2058,25.2138,55116.0
2016-08-08 10:50:00,31.61,31.66,31.61,31.61,57332.0,25.2058,25.2457,25.2058,25.2058,57332.0
2016-08-08 11:00:00,31.61,31.62,31.57,31.58,105740.0,25.2058,25.2138,25.1739,25.1819,105740.0
2016-08-08 11:10:00,31.58,31.61,31.56,31.59,89840.0,25.1819,25.2058,25.1659,25.1898,89840.0
2016-08-08 11:20:00,31.59,31.64,31.58,31.64,69444.0,25.1898,25.2297,25.1819,25.2297,69444.0
2016-08-08 11:30:00,31.64,31.66,31.62,31.65,80284.0,25.2297,25.2457,25.2138,25.2377,80284.0
2016-08-08 11:40:00,31.64,31.66,31.62,31.62,147592.0,25.2297,25.2457,25.2138,25.2138,147592.0
2016-08-08 11:50:00,31.62,31.63,31.62,31.62,132384.0,25.2138,25.2217,25.2138,25.2138,132384.0
2016-08-08 12:00:00,31.62,31.63,31.6,31.63,102756.0,25.2138,25.2217,25.1978,25.2217,102756.0
2016-08-08 12:10:00,31.63,31.63,31.6,31.62,245168.0,25.2217,25.2217,25.1978,25.2138,245168.0
2016-08-08 12:20:00,31.63,31.63,31.6,31.6,57312.0,25.2217,25.2217,25.1978,25.1978,57312.0
2016-08-08 12:30:00,31.6,31.6,31.56,31.56,47020.0,25.1978,25.1978,25.1659,25.1659,47020.0
2016-08-08 12:40:00,31.55,31.56,31.52,31.52,164324.0,25.1579,25.1659,25.134,25.134,164324.0
2016-08-08 12:50:00,31.52,31.53,31.5,31.52,57996.0,25.134,25.142,25.1181,25.134,57996.0
2016-08-08 13:00:00,31.52,31.52,31.5,31.5,57984.0,25.134,25.134,25.1181,25.1181,57984.0
2016-08-08 13:10:00,31.5,31.53,31.5,31.52,94600.0,25.1181,25.142,25.1181,25.134,94600.0
2016-08-08 13:20:00,31.52,31.53,31.5,31.5,618100.0,25.134,25.142,25.1181,25.1181,618100.0
2016-08-08 13:30:00,31.51,31.56,31.51,31.56,87776.0,25.126,25.1659,25.126,25.1659,87776.0
2016-08-08 13:40:00,31.56,31.58,31.55,31.58,97096.0,25.1659,25.1819,25.1579,25.1819,97096.0
2016-08-08 13:50:00,31.58,31.59,31.56,31.59,157428.0,25.1819,25.1898,25.1659,25.1898,157428.0
2016-08-08 14:00:00,31.59,31.61,31.59,31.6,102384.0,25.1898,25.2058,25.1898,25.1978,102384.0
2016-08-08 14:10:00,31.6,31.6,31.57,31.58,62764.0,25.1978,25.1978,25.1739,25.1819,62764.0
2016-08-08 14:20:00,31.58,31.59,31.55,31.55,87824.0,25.1819,25.1898,25.1579,25.1579,87824.0
2016-08-08 14:30:00,31.56,31.56,31.53,31.54,82404.0,25.1659,25.1659,25.142,25.15,82404.0
2016-08-08 14:40:00,31.54,31.55,31.52,31.53,71000.0,25.15,25.1579,25.134,25.142,71000.0
2016-08-08 14:50:00,31.53,31.54,31.51,31.51,115032.0,25.142,25.15,25.126,25.126,115032.0
2016-08-08 15:00:00,31.51,31.51,31.49,31.5,117100.0,25.126,25.126,25.1101,25.1181,117100.0
2016-08-08 15:10:00,31.5,31.51,31.48,31.5,165076.0,25.1181,25.126,25.1021,25.1181,165076.0
2016-08-08 15:20:00,31.5,31.5,31.48,31.48,128476.0,25.1181,25.1181,25.1021,25.1021,128476.0
2016-08-08 15:30:00,31.48,31.5,31.48,31.48,183764.0,25.1021,25.1181,25.1021,25.1021,183764.0
2016-08-08 15:40:00,31.48,31.5,31.48,31.49,231524.0,25.1021,25.1181,25.1021,25.1101,231524.0
2016-08-08 15:50:00,31.49,31.51,31.49,31.5,449972.0,25.1101,25.126,25.1101,25.1181,449972.0
2016-08-09 09:30:00,31.5,31.57,31.42,31.43,103480.0,25.1181,25.1739,25.0543,25.0623,103480.0
2016-08-09 09:40:00,31.43,31.48,31.43,31.46,30580.0,25.0623,25.1021,25.0623,25.0862,30580.0
2016-08-09 09:50:00,31.46,31.46,31.41,31.45,75480.0,25.0862,25.0862,25.0463,25.0782,75480.0
2016-08-09 10:00:00,31.47,31.56,31.46,31.53,129564.0,25.0941,25.1659,25.0862,25.142,129564.0
2016-08-09 10:10:00,31.53,31.59,31.51,31.59,66444.0,25.142,25.1898,25.126,25.1898,66444.0
2016-08-09 10:20:00,31.6,31.65,31.58,31.61,104760.0,25.1978,25.2377,25.1819,25.2058,104760.0
2016-08-09 10:30:00,31.62,31.62,31.55,31.55,47592.0,25.2138,25.2138,25.1579,25.1579,47592.0
2016-08-09 10:40:00,31.55,31.58,31.53,31.56,51028.0,25.1579,25.1819,25.142,25.1659,51028.0
2016-08-09 10:50:00,31.56,31.61,31.55,31.6,52736.0,25.1659,25.2058,25.1579,25.1978,52736.0
2016-08-09 11:00:00,31.6,31.63,31.56,31.63,322504.0,25.1978,25.2217,25.1659,25.2217,322504.0
2016-08-09 11:10:00,31.62,31.63,31.56,31.57,49012.0,25.2138,25.2217,25.1659,25.1739,49012.0
2016-08-09 11:20:00,31.57,31.58,31.54,31.54,76564.0,25.1739,25.1819,25.15,25.15,76564.0
2016-08-09 11:30:00,31.54,31.57,31.54,31.56,83224.0,25.15,25.1739,25.15,25.1659,83224.0
2016-08-09 11:40:00,31.56,31.59,31.56,31.56,96176.0,25.1659,25.1898,25.1659,25.1659,96176.0
2016-08-09 11:50:00,31.56,31.59,31.55,31.57,61756.0,25.1659,25.1898,25.1579,25.1739,61756.0
2016-08-09 12:00:00,31.57,31.6,31.57,31.59,34572.0,25.1739,25.1978,25.1739,25.1898,34572.0
2016-08-09 12:10:00,31.59,31.61,31.58,31.6,42752.0,25.1898,25.2058,25.1819,25.1978,42752.0
2016-08-09 12:20:00,31.6,31.6,31.58,31.59,48920.0,25.1978,25.1978,25.1819,25.1898,48920.0
2016-08-09 12:30:00,31.59,31.59,31.55,31.56,85576.0,25.1898,25.1898,25.1579,25.1659,85576.0
2016-08-09 12:40:00,31.56,31.57,31.55,31.56,46932.0,25.1659,25.1739,25.1579,25.1659,46932.0
2016-08-09 12:50:00,31.56,31.57,31.55,31.56,94568.0,25.1659,25.1739,25.1579,25.1659,94568.0
2016-08-09 13:00:00,31.56,31.57,31.55,31.57,74172.0,25.1659,25.1739,25.1579,25.1739,74172.0
2016-08-09 13:10:00,31.57,31.59,31.56,31.58,26896.0,25.1739,25.1898,25.1659,25.1819,26896.0
2016-08-09 13:20:00,31.59,31.6,31.58,31.59,49128.0,25.1898,25.1978,25.1819,25.1898,49128.0
2016-08-09 13:30:00,31.58,31.59,31.57,31.57,263956.0,25.1819,25.1898,25.1739,25.1739,263956.0
2016-08-09 13:40:00,31.57,31.57,31.55,31.55,58884.0,25.1739,25.1739,25.1579,25.1579,58884.0
2016-08-09 13:50:00,31.55,31.56,31.53,31.54,53552.0,25.1579,25.1659,25.142,25.15,53552.0
2016-08-09 14:00:00,31.55,31.55,31.5,31.51,40824.0,25.1579,25.1579,25.1181,25.126,40824.0
2016-08-09 14:10:00,31.51,31.52,31.5,31.51,48784.0,25.126,25.134,25.1181,25.126,48784.0
2016-08-09 14:20:00,31.51,31.51,31.5,31.5,61996.0,25.126,25.126,25.1181,25.1181,61996.0
2016-08-09 14:30:00,31.5,31.5,31.46,31.49,80096.0,25.1181,25.1181,25.0862,25.1101,80096.0
2016-08-09 14:40:00,31.5,31.51,31.48,31.48,80032.0,25.1181,25.126,25.1021,25.1021,80032.0
2016-08-09 14:50:00,31.49,31.5,31.48,31.5,85596.0,25.1101,25.1181,25.1021,25.1181,85596.0
2016-08-09 15:00:00,31.5,31.52,31.5,31.51,73408.0,25.1181,25.134,25.1181,25.126,73408.0
2016-08-09 15:10:00,31.51,31.52,31.51,31.51,63388.0,25.126,25.134,25.126,25.126,63388.0
2016-08-09 15:20:00,31.51,31.52,31.51,31.52,101000.0,25.126,25.134,25.126,25.134,101000.0
2016-08-09 15:30:00,31.52,31.55,31.52,31.55,125484.0,25.134,25.1579,25.134,25.1579,125484.0
2016-08-09 15:40:00,31.54,31.56,31.54,31.56,178664.0,25.15,25.1659,25.15,25.1659,178664.0
2016-08-09 15:50:00,31.56,31.56,31.51,31.52,419836.0,25.1659,25.1659,25.126,25.134,419836.0
2016-08-10 09:30:00,31.55,31.64,31.5,31.53,161844.0,25.1579,25.2297,25.1181,25.142,161844.0
2016-08-10 09:40:00,31.53,31.54,31.49,31.5,69416.0,25.142,25.15,25.1101,25.1181,69416.0
2016-08-10 09:50:00,31.5,31.5,31.43,31.45,114280.0,25.1181,25.1181,25.0623,25.0782,114280.0
2016-08-10 10:00:00,31.46,31.46,31.42,31.46,94948.0,25.0862,25.0862,25.0543,25.0862,94948.0
2016-08-10 10:10:00,31.45,31.5,31.44,31.49,80304.0,25.0782,25.1181,25.0702,25.1101,80304.0
2016-08-10 10:20:00,31.5,31.51,31.47,31.51,39196.0,25.1181,25.126,25.0941,25.126,39196.0
2016-08-10 10:30:00,31.52,31.54,31.5,31.51,114660.0,25.134,25.15,25.1181,25.126,114660.0
2016-08-10 10:40:00,31.51,31.51,31.49,31.51,36080.0,25.126,25.126,25.1101,25.126,36080.0
2016-08-10 10:50:00,31.51,31.52,31.49,31.51,39272.0,25.126,25.134,25.1101,25.126,39272.0
2016-08-10 11:00:00,31.52,31.53,31.5,31.5,82044.0,25.134,25.142,25.1181,25.1181,82044.0
2016-08-10 11:10:00,31.5,31.52,31.5,31.51,90816.0,25.1181,25.134,25.1181,25.126,90816.0
2016-08-10 11:20:00,31.51,31.53,31.5,31.52,93828.0,25.126,25.142,25.1181,25.134,93828.0
2016-08-10 11:30:00,31.52,31.57,31.52,31.56,120140.0,25.134,25.1739,25.134,25.1659,120140.0
2016-08-10 11:40:00,31.56,31.57,31.53,31.53,102800.0,25.1659,25.1739,25.142,25.142,102800.0
2016-08-10 11:50:00,31.53,31.53,31.51,31.53,64420.0,25.142,25.142,25.126,25.142,64420.0
2016-08-10 12:00:00,31.52,31.56,31.52,31.56,44392.0,25.134,25.1659,25.134,25.1659,44392.0
2016-08-10 12:10:00,31.55,31.56,31.53,31.55,36824.0,25.1579,25.1659,25.142,25.1579,36824.0
2016-08-10 12:20:00,31.55,31.56,31.54,31.54,17216.0,25.1579,25.1659,25.15,25.15,17216.0
2016-08-10 12:30:00,31.54,31.55,31.52,31.52,28848.0,25.15,25.1579,25.134,25.134,28848.0
2016-08-10 12:40:00,31.52,31.52,31.5,31.52,128012.0,25.134,25.134,25.1181,25.134,128012.0
2016-08-10 12:50:00,31.52,31.54,31.51,31.54,31608.0,25.134,25.15,25.126,25.15,31608.0
2016-08-10 13:00:00,31.54,31.55,31.53,31.54,25172.0,25.15,25.1579,25.142,25.15,25172.0
2016-08-10 13:10:00,31.54,31.55,31.54,31.55,35456.0,25.15,25.1579,25.15,25.1579,35456.0
2016-08-10 13:20:00,31.55,31.55,31.54,31.54,34412.0,25.1579,25.1579,25.15,25.15,34412.0
2016-08-10 13:30:00,31.54,31.56,31.53,31.56,31684.0,25.15,25.1659,25.142,25.1659,31684.0
2016-08-10 13:40:00,31.55,31.56,31.54,31.54,31388.0,25.1579,25.1659,25.15,25.15,31388.0
2016-08-10 13:50:00,31.54,31.55,31.53,31.54,48480.0,25.15,25.1579,25.142,25.15,48480.0
2016-08-10 14:00:00,31.54,31.54,31.52,31.53,96616.0,25.15,25.15,25.134,25.142,96616.0
2016-08-10 14:10:00,31.54,31.56,31.53,31.53,41068.0,25.15,25.1659,25.142,25.142,41068.0
2016-08-10 14:20:00,31.53,31.54,31.51,31.52,33252.0,25.142,25.15,25.126,25.134,33252.0
2016-08-10 14:30:00,31.52,31.53,31.51,31.53,68092.0,25.134,25.142,25.126,25.142,68092.0
2016-08-10 14:40:00,31.53,31.56,31.53,31.56,28264.0,25.142,25.1659,25.142,25.1659,28264.0
2016-08-10 14:50:00,31.56,31.56,31.54,31.55,54724.0,25.1659,25.1659,25.15,25.1579,54724.0
2016-08-10 15:00:00,31.55,31.56,31.54,31.56,89244.0,25.1579,25.1659,25.15,25.1659,89244.0
2016-08-10 15:10:00,31.56,31.57,31.56,31.57,67648.0,25.1659,25.1739,25.1659,25.1739,67648.0
2016-08-10 15:20:00,31.57,31.59,31.57,31.58,74384.0,25.1739,25.1898,25.1739,25.1819,74384.0
2016-08-10 15:30:00,31.58,31.58,31.57,31.58,85344.0,25.1819,25.1819,25.1739,25.1819,85344.0
2016-08-10 15:40:00,31.58,31.59,31.54,31.55,184340.0,25.1819,25.1898,25.15,25.1579,184340.0
2016-08-10 15:50:00,31.55,31.6,31.54,31.59,550976.0,25.1579,25.1978,25.15,25.1898,550976.0
2016-08-11 09:30:00,31.59,31.66,31.54,31.55,124488.0,25.1898,25.2457,25.15,25.1579,124488.0
2016-08-11 09:40:00,31.56,31.6,31.53,31.58,60560.0,25.1659,25.1978,25.142,25.1819,60560.0
2016-08-11 09:50:00,31.58,31.62,31.57,31.6,87724.0,25.1819,25.2138,25.1739,25.1978,87724.0
2016-08-11 10:00:00,31.58,31.61,31.57,31.57,79036.0,25.1819,25.2058,25.1739,25.1739,79036.0
2016-08-11 10:10:00,31.57,31.62,31.54,31.62,115768.0,25.1739,25.2138,25.15,25.2138,115768.0
2016-08-11 10:20:00,31.63,31.67,31.61,31.66,101548.0,25.2217,25.2536,25.2058,25.2457,101548.0
2016-08-11 10:30:00,31.65,31.72,31.65,31.7,243000.0,25.2377,25.2935,25.2377,25.2776,243000.0
2016-08-11 10:40:00,31.69,31.7,31.64,31.68,110340.0,25.2696,25.2776,25.2297,25.2616,110340.0
2016-08-11 10:50:00,31.68,31.68,31.64,31.64,40628.0,25.2616,25.2616,25.2297,25.2297,40628.0
2016-08-11 11:00:00,31.64,31.67,31.63,31.66,51164.0,25.2297,25.2536,25.2217,25.2457,51164.0
2016-08-11 11:10:00,31.66,31.69,31.66,31.68,59768.0,25.2457,25.2696,25.2457,25.2616,59768.0
2016-08-11 11:20:00,31.68,31.7,31.67,31.68,48192.0,25.2616,25.2776,25.2536,25.2616,48192.0
2016-08-11 11:30:00,31.68,31.68,31.65,31.68,147660.0,25.2616,25.2616,25.2377,25.2616,147660.0
2016-08-11 11:40:00,31.67,31.69,31.67,31.68,80752.0,25.2536,25.2696,25.2536,25.2616,80752.0
2016-08-11 11:50:00,31.68,31.7,31.65,31.69,60736.0,25.2616,25.2776,25.2377,25.2696,60736.0
2016-08-11 12:00:00,31.68,31.7,31.65,31.67,91600.0,25.2616,25.2776,25.2377,25.2536,91600.0
2016-08-11 12:10:00,31.67,31.68,31.67,31.67,58620.0,25.2536,25.2616,25.2536,25.2536,58620.0
2016-08-11 12:20:00,31.67,31.67,31.64,31.65,67620.0,25.2536,25.2536,25.2297,25.2377,67620.0
2016-08-11 12:30:00,31.64,31.64,31.61,31.62,74376.0,25.2297,25.2297,25.2058,25.2138,74376.0
2016-08-11 12:40:00,31.61,31.63,31.61,31.63,74756.0,25.2058,25.2217,25.2058,25.2217,74756.0
2016-08-11 12:50:00,31.63,31.64,31.62,31.64,58696.0,25.2217,25.2297,25.2138,25.2297,58696.0
2016-08-11 13:00:00,31.65,31.65,31.62,31.62,67540.0,25.2377,25.2377,25.2138,25.2138,67540.0
2016-08-11 13:10:00,31.62,31.63,31.6,31.61,53480.0,25.2138,25.2217,25.1978,25.2058,53480.0
2016-08-11 13:20:00,31.61,31.62,31.59,31.6,102092.0,25.2058,25.2138,25.1898,25.1978,102092.0
2016-08-11 13:30:00,31.6,31.61,31.59,31.6,91116.0,25.1978,25.2058,25.1898,25.1978,91116.0
2016-08-11 13:40:00,31.6,31.62,31.6,31.61,48148.0,25.1978,25.2138,25.1978,25.2058,48148.0
2016-08-11 13:50:00,31.61,31.61,31.6,31.61,73848.0,25.2058,25.2058,25.1978,25.2058,73848.0
2016-08-11 14:00:00,31.61,31.61,31.6,31.61,81960.0,25.2058,25.2058,25.1978,25.2058,81960.0
2016-08-11 14:10:00,31.6,31.61,31.6,31.61,93220.0,25.1978,25.2058,25.1978,25.2058,93220.0
2016-08-11 14:20:00,31.61,31.62,31.59,31.61,62656.0,25.2058,25.2138,25.1898,25.2058,62656.0
2016-08-11 14:30:00,31.61,31.63,31.6,31.62,56420.0,25.2058,25.2217,25.1978,25.2138,56420.0
2016-08-11 14:40:00,31.63,31.63,31.61,31.61,59956.0,25.2217,25.2217,25.2058,25.2058,59956.0
2016-08-11 14:50:00,31.61,31.63,31.6,31.62,75336.0,25.2058,25.2217,25.1978,25.2138,75336.0
2016-08-11 15:00:00,31.62,31.64,31.61,31.62,99776.0,25.2138,25.2297,25.2058,25.2138,99776.0
2016-08-11 15:10:00,31.63,31.64,31.62,31.64,55876.0,25.2217,25.2297,25.2138,25.2297,55876.0
2016-08-11 15:20:00,31.64,31.69,31.64,31.69,122908.0,25.2297,25.2696,25.2297,25.2696,122908.0
2016-08-11 15:30:00,31.69,31.71,31.67,31.71,179504.0,25.2696,25.2855,25.2536,25.2855,179504.0
2016-08-11 15:40:00,31.71,31.74,31.7,31.74,243312.0,25.2855,25.3094,25.2776,25.3094,243312.0
2016-08-11 15:50:00,31.73,31.77,31.7,31.75,708596.0,25.3015,25.3334,25.2776,25.3174,708596.0
2016-08-12 09:30:00,31.83,31.93,31.79,31.86,250620.0,25.3812,25.461,25.3493,25.4051,250620.0
2016-08-12 09:40:00,31.85,31.85,31.78,31.8,182212.0,25.3972,25.3972,25.3413,25.3573,182212.0
2016-08-12 09:50:00,31.8,31.82,31.75,31.81,149212.0,25.3573,25.3732,25.3174,25.3653,149212.0
2016-08-12 10:00:00,31.82,31.89,31.78,31.84,117020.0,25.3732,25.4291,25.3413,25.3892,117020.0
2016-08-12 10:10:00,31.84,31.86,31.83,31.83,55036.0,25.3892,25.4051,25.3812,25.3812,55036.0
2016-08-12 10:20:00,31.84,31.9,31.83,31.87,52920.0,25.3892,25.437,25.3812,25.4131,52920.0
2016-08-12 10:30:00,31.86,31.86,31.83,31.86,41076.0,25.4051,25.4051,25.3812,25.4051,41076.0
2016-08-12 10:40:00,31.86,31.86,31.83,31.86,131880.0,25.4051,25.4051,25.3812,25.4051,131880.0
2016-08-12 10:50:00,31.87,31.93,31.87,31.91,70152.0,25.4131,25.461,25.4131,25.445,70152.0
2016-08-12 11:00:00,31.91,31.93,31.86,31.87,54584.0,25.445,25.461,25.4051,25.4131,54584.0
2016-08-12 11:10:00,31.88,31.9,31.86,31.88,37980.0,25.4211,25.437,25.4051,25.4211,37980.0
2016-08-12 11:20:00,31.88,31.89,31.86,31.87,34308.0,25.4211,25.4291,25.4051,25.4131,34308.0
2016-08-12 11:30:00,31.88,31.88,31.86,31.88,38160.0,25.4211,25.4211,25.4051,25.4211,38160.0
2016-08-12 11:40:00,31.88,31.88,31.86,31.86,35024.0,25.4211,25.4211,25.4051,25.4051,35024.0
2016-08-12 11:50:00,31.86,31.89,31.86,31.89,39928.0,25.4051,25.4291,25.4051,25.4291,39928.0
2016-08-12 12:00:00,31.9,31.9,31.85,31.86,55264.0,25.437,25.437,25.3972,25.4051,55264.0
2016-08-12 12:10:00,31.87,31.89,31.86,31.86,44308.0,25.4131,25.4291,25.4051,25.4051,44308.0
2016-08-12 12:20:00,31.86,31.88,31.84,31.86,90704.0,25.4051,25.4211,25.3892,25.4051,90704.0
2016-08-12 12:30:00,31.85,31.86,31.82,31.84,162688.0,25.3972,25.4051,25.3732,25.3892,162688.0
2016-08-12 12:40:00,31.83,31.84,31.81,31.81,97640.0,25.3812,25.3892,25.3653,25.3653,97640.0
2016-08-12 12:50:00,31.81,31.83,31.8,31.83,42928.0,25.3653,25.3812,25.3573,25.3812,42928.0
2016-08-12 13:00:00,31.83,31.83,31.81,31.82,82748.0,25.3812,25.3812,25.3653,25.3732,82748.0
2016-08-12 13:10:00,31.82,31.83,31.79,31.79,240424.0,25.3732,25.3812,25.3493,25.3493,240424.0
2016-08-12 13:20:00,31.79,31.8,31.76,31.76,45284.0,25.3493,25.3573,25.3254,25.3254,45284.0
2016-08-12 13:30:00,31.76,31.76,31.75,31.75,55140.0,25.3254,25.3254,25.3174,25.3174,55140.0
2016-08-12 13:40:00,31.75,31.75,31.73,31.74,75572.0,25.3174,25.3174,25.3015,25.3094,75572.0
2016-08-12 13:50:00,31.74,31.77,31.73,31.75,148184.0,25.3094,25.3334,25.3015,25.3174,148184.0
2016-08-12 14:00:00,31.75,31.75,31.71,31.74,48040.0,25.3174,25.3174,25.2855,25.3094,48040.0
2016-08-12 14:10:00,31.74,31.74,31.7,31.7,44540.0,25.3094,25.3094,25.2776,25.2776,44540.0
2016-08-12 14:20:00,31.7,31.73,31.7,31.71,41128.0,25.2776,25.3015,25.2776,25.2855,41128.0
2016-08-12 14:30:00,31.71,31.71,31.68,31.7,51972.0,25.2855,25.2855,25.2616,25.2776,51972.0
2016-08-12 14:40:00,31.7,31.71,31.69,31.7,26228.0,25.2776,25.2855,25.2696,25.2776,26228.0
2016-08-12 14:50:00,31.7,31.71,31.69,31.7,61016.0,25.2776,25.2855,25.2696,25.2776,61016.0
2016-08-12 15:00:00,31.7,31.72,31.7,31.72,46708.0,25.2776,25.2935,25.2776,25.2935,46708.0
2016-08-12 15:10:00,31.71,31.72,31.7,31.71,56124.0,25.2855,25.2935,25.2776,25.2855,56124.0
2016-08-12 15:20:00,31.71,31.71,31.7,31.7,62396.0,25.2855,25.2855,25.2776,25.2776,62396.0
2016-08-12 15:30:00,31.71,31.72,31.69,31.72,92040.0,25.2855,25.2935,25.2696,25.2935,92040.0
2016-08-12 15:40:00,31.72,31.73,31.71,31.72,123956.0,25.2935,25.3015,25.2855,25.2935,123956.0
2016-08-12 15:50:00,31.71,31.72,31.68,31.68,237640.0,25.2855,25.2935,25.2616,25.2616,237640.0
2016-08-15 09:30:00,31.78,31.83,31.64,31.7,139100.0,25.3413,25.3812,25.2297,25.2776,139100.0
2016-08-15 09:40:00,31.71,31.73,31.68,31.68,33872.0,25.2855,25.3015,25.2616,25.2616,33872.0
2016-08-15 09:50:00,31.68,31.68,31.64,31.67,39460.0,25.2616,25.2616,25.2297,25.2536,39460.0
2016-08-15 10:00:00,31.67,31.68,31.61,31.65,88260.0,25.2536,25.2616,25.2058,25.2377,88260.0
2016-08-15 10:10:00,31.65,31.66,31.6,31.61,44952.0,25.2377,25.2457,25.1978,25.2058,44952.0
2016-08-15 10:20:00,31.61,31.61,31.56,31.56,41020.0,25.2058,25.2058,25.1659,25.1659,41020.0
2016-08-15 10:30:00,31.57,31.58,31.56,31.58,95584.0,25.1739,25.1819,25.1659,25.1819,95584.0
2016-08-15 10:40:00,31.59,31.62,31.58,31.6,52644.0,25.1898,25.2138,25.1819,25.1978,52644.0
2016-08-15 10:50:00,31.6,31.6,31.57,31.57,44316.0,25.1978,25.1978,25.1739,25.1739,44316.0
2016-08-15 11:00:00,31.57,31.59,31.55,31.58,94044.0,25.1739,25.1898,25.1579,25.1819,94044.0
2016-08-15 11:10:00,31.58,31.59,31.56,31.57,49356.0,25.1819,25.1898,25.1659,25.1739,49356.0
2016-08-15 11:20:00,31.56,31.59,31.56,31.59,39700.0,25.1659,25.1898,25.1659,25.1898,39700.0
2016-08-15 11:30:00,31.6,31.61,31.58,31.61,39620.0,25.1978,25.2058,25.1819,25.2058,39620.0
2016-08-15 11:40:00,31.6,31.64,31.6,31.63,44740.0,25.1978,25.2297,25.1978,25.2217,44740.0
2016-08-15 11:50:00,31.63,31.65,31.62,31.64,46816.0,25.2217,25.2377,25.2138,25.2297,46816.0
2016-08-15 12:00:00,31.63,31.68,31.63,31.66,66680.0,25.2217,25.2616,25.2217,25.2457,66680.0
2016-08-15 12:10:00,31.66,31.67,31.65,31.65,77304.0,25.2457,25.2536,25.2377,25.2377,77304.0
2016-08-15 12:20:00,31.65,31.67,31.63,31.64,47372.0,25.2377,25.2536,25.2217,25.2297,47372.0
2016-08-15 12:30:00,31.63,31.64,31.61,31.62,47976.0,25.2217,25.2297,25.2058,25.2138,47976.0
2016-08-15 12:40:00,31.62,31.62,31.55,31.56,83848.0,25.2138,25.2138,25.1579,25.1659,83848.0
2016-08-15 12:50:00,31.56,31.56,31.52,31.53,70696.0,25.1659,25.1659,25.134,25.142,70696.0
2016-08-15 13:00:00,31.53,31.53,31.49,31.5,56108.0,25.142,25.142,25.1101,25.1181,56108.0
2016-08-15 13:10:00,31.5,31.51,31.49,31.5,62688.0,25.1181,25.126,25.1101,25.1181,62688.0
2016-08-15 13:20:00,31.49,31.5,31.48,31.48,76240.0,25.1101,25.1181,25.1021,25.1021,76240.0
2016-08-15 13:30:00,31.48,31.49,31.47,31.48,68216.0,25.1021,25.1101,25.0941,25.1021,68216.0
2016-08-15 13:40:00,31.48,31.48,31.44,31.45,63732.0,25.1021,25.1021,25.0702,25.0782,63732.0
2016-08-15 13:50:00,31.45,31.45,31.42,31.44,52288.0,25.0782,25.0782,25.0543,25.0702,52288.0
2016-08-15 14:00:00,31.43,31.43,31.36,31.38,66328.0,25.0623,25.0623,25.0064,25.0224,66328.0
2016-08-15 14:10:00,31.38,31.41,31.37,31.4,67592.0,25.0224,25.0463,25.0144,25.0383,67592.0
2016-08-15 14:20:00,31.39,31.41,31.39,31.4,53136.0,25.0304,25.0463,25.0304,25.0383,53136.0
2016-08-15 14:30:00,31.4,31.42,31.4,31.41,58912.0,25.0383,25.0543,25.0383,25.0463,58912.0
2016-08-15 14:40:00,31.41,31.45,31.4,31.43,71856.0,25.0463,25.0782,25.0383,25.0623,71856.0
2016-08-15 14:50:00,31.43,31.45,31.42,31.44,61092.0,25.0623,25.0782,25.0543,25.0702,61092.0
2016-08-15 15:00:00,31.44,31.44,31.41,31.43,63640.0,25.0702,25.0702,25.0463,25.0623,63640.0
2016-08-15 15:10:00,31.43,31.43,31.36,31.37,120616.0,25.0623,25.0623,25.0064,25.0144,120616.0
2016-08-15 15:20:00,31.38,31.39,31.34,31.35,127192.0,25.0224,25.0304,24.9905,24.9985,127192.0
2016-08-15 15:30:00,31.35,31.36,31.33,31.34,136036.0,24.9985,25.0064,24.9825,24.9905,136036.0
2016-08-15 15:40:00,31.34,31.35,31.33,31.34,197676.0,24.9905,24.9985,24.9825,24.9905,197676.0
2016-08-15 15:50:00,31.34,31.34,31.32,31.33,378192.0,24.9905,24.9905,24.9745,24.9825,378192.0
2016-08-16 09:30:00,31.24,31.33,31.12,31.18,321340.0,24.9107,24.9825,24.8151,24.8629,321340.0
2016-08-16 09:40:00,31.17,31.2,31.01,31.06,118824.0,24.8549,24.8789,24.7273,24.7672,118824.0
2016-08-16 09:50:00,31.05,31.08,31.0,31.08,203776.0,24.7592,24.7832,24.7194,24.7832,203776.0
2016-08-16 10:00:00,31.06,31.13,31.04,31.13,186292.0,24.7672,24.823,24.7513,24.823,186292.0
2016-08-16 10:10:00,31.13,31.13,31.05,31.08,155152.0,24.823,24.823,24.7592,24.7832,155152.0
2016-08-16 10:20:00,31.06,31.07,31.02,31.06,94596.0,24.7672,24.7752,24.7353,24.7672,94596.0
2016-08-16 10:30:00,31.07,31.11,31.03,31.04,101500.0,24.7752,24.8071,24.7433,24.7513,101500.0
2016-08-16 10:40:00,31.04,31.09,31.01,31.06,101524.0,24.7513,24.7911,24.7273,24.7672,101524.0
2016-08-16 10:50:00,31.05,31.13,31.05,31.1,121984.0,24.7592,24.823,24.7592,24.7991,121984.0
2016-08-16 11:00:00,31.1,31.18,31.1,31.17,129136.0,24.7991,24.8629,24.7991,24.8549,129136.0
2016-08-16 11:10:00,31.16,31.16,31.1,31.11,183352.0,24.847,24.847,24.7991,24.8071,183352.0
2016-08-16 11:20:00,31.1,31.14,31.1,31.13,96672.0,24.7991,24.831,24.7991,24.823,96672.0
2016-08-16 11:30:00,31.14,31.18,31.13,31.18,36064.0,24.831,24.8629,24.823,24.8629,36064.0
2016-08-16 11:40:00,31.18,31.21,31.18,31.21,43332.0,24.8629,24.8868,24.8629,24.8868,43332.0
2016-08-16 11:50:00,31.2,31.21,31.17,31.21,45492.0,24.8789,24.8868,24.8549,24.8868,45492.0
2016-08-16 12:00:00,31.21,31.22,31.18,31.2,59344.0,24.8868,24.8948,24.8629,24.8789,59344.0
2016-08-16 12:10:00,31.2,31.21,31.19,31.2,59484.0,24.8789,24.8868,24.8709,24.8789,59484.0
2016-08-16 12:20:00,31.2,31.2,31.18,31.19,41868.0,24.8789,24.8789,24.8629,24.8709,41868.0
2016-08-16 12:30:00,31.19,31.2,31.17,31.18,82200.0,24.8709,24.8789,24.8549,24.8629,82200.0
2016-08-16 12:40:00,31.17,31.19,31.16,31.18,123740.0,24.8549,24.8709,24.847,24.8629,123740.0
2016-08-16 12:50:00,31.18,31.18,31.16,31.17,39956.0,24.8629,24.8629,24.847,24.8549,39956.0
2016-08-16 13:00:00,31.17,31.18,31.14,31.14,60072.0,24.8549,24.8629,24.831,24.831,60072.0
2016-08-16 13:10:00,31.14,31.14,31.11,31.13,536508.0,24.831,24.831,24.8071,24.823,536508.0
2016-08-16 13:20:00,31.13,31.14,31.1,31.12,68048.0,24.823,24.831,24.7991,24.8151,68048.0
2016-08-16 13:30:00,31.13,31.13,31.11,31.11,57308.0,24.823,24.823,24.8071,24.8071,57308.0
2016-08-16 13:40:00,31.11,31.11,31.08,31.09,67956.0,24.8071,24.8071,24.7832,24.7911,67956.0
2016-08-16 13:50:00,31.09,31.11,31.07,31.11,39852.0,24.7911,24.8071,24.7752,24.8071,39852.0
2016-08-16 14:00:00,31.11,31.12,31.1,31.1,36072.0,24.8071,24.8151,24.7991,24.7991,36072.0
2016-08-16 14:10:00,31.11,31.12,31.08,31.08,52040.0,24.8071,24.8151,24.7832,24.7832,52040.0
2016-08-16 14:20:00,31.08,31.14,31.08,31.12,78304.0,24.7832,24.831,24.7832,24.8151,78304.0
2016-08-16 14:30:00,31.12,31.13,31.1,31.1,96644.0,24.8151,24.823,24.7991,24.7991,96644.0
2016-08-16 14:40:00,31.11,31.13,31.1,31.11,62152.0,24.8071,24.823,24.7991,24.8071,62152.0
2016-08-16 14:50:00,31.11,31.12,31.1,31.11,79500.0,24.8071,24.8151,24.7991,24.8071,79500.0
2016-08-16 15:00:00,31.11,31.12,31.09,31.09,43596.0,24.8071,24.8151,24.7911,24.7911,43596.0
2016-08-16 15:10:00,31.09,31.1,31.08,31.1,75684.0,24.7911,24.7991,24.7832,24.7991,75684.0
2016-08-16 15:20:00,31.1,31.11,31.07,31.08,77908.0,24.7991,24.8071,24.7752,24.7832,77908.0
2016-08-16 15:30:00,31.08,31.09,31.06,31.06,104460.0,24.7832,24.7911,24.7672,24.7672,104460.0
2016-08-16 15:40:00,31.06,31.08,31.04,31.05,151028.0,24.7672,24.7832,24.7513,24.7592,151028.0
2016-08-16 15:50:00,31.06,31.06,31.0,31.0,428424.0,24.7672,24.7672,24.7194,24.7194,428424.0
2016-08-17 09:30:00,31.0,31.07,30.75,30.83,221552.0,24.7194,24.7752,24.52,24.5838,221552.0
2016-08-17 09:40:00,30.81,30.89,30.81,30.81,54156.0,24.5679,24.6317,24.5679,24.5679,54156.0
2016-08-17 09:50:00,30.83,30.86,30.78,30.78,79976.0,24.5838,24.6077,24.5439,24.5439,79976.0
2016-08-17 10:00:00,30.78,30.84,30.76,30.84,159764.0,24.5439,24.5918,24.528,24.5918,159764.0
2016-08-17 10:10:00,30.83,30.87,30.79,30.86,86928.0,24.5838,24.6157,24.5519,24.6077,86928.0
2016-08-17 10:20:00,30.86,30.9,30.83,30.85,88952.0,24.6077,24.6396,24.5838,24.5998,88952.0
2016-08-17 10:30:00,30.85,30.86,30.81,30.82,85244.0,24.5998,24.6077,24.5679,24.5758,85244.0
2016-08-17 10:40:00,30.82,30.84,30.8,30.82,85572.0,24.5758,24.5918,24.5599,24.5758,85572.0
2016-08-17 10:50:00,30.82,30.9,30.82,30.9,97436.0,24.5758,24.6396,24.5758,24.6396,97436.0
2016-08-17 11:00:00,30.9,30.95,30.89,30.92,63460.0,24.6396,24.6795,24.6317,24.6556,63460.0
2016-08-17 11:10:00,30.93,30.93,30.9,30.93,82144.0,24.6636,24.6636,24.6396,24.6636,82144.0
2016-08-17 11:20:00,30.93,30.93,30.89,30.9,173752.0,24.6636,24.6636,24.6317,24.6396,173752.0
2016-08-17 11:30:00,30.9,30.92,30.89,30.92,98364.0,24.6396,24.6556,24.6317,24.6556,98364.0
2016-08-17 11:40:00,30.92,30.96,30.91,30.95,142820.0,24.6556,24.6875,24.6476,24.6795,142820.0
2016-08-17 11:50:00,30.95,31.02,30.95,31.01,162520.0,24.6795,24.7353,24.6795,24.7273,162520.0
2016-08-17 12:00:00,31.01,31.27,30.99,31.23,299108.0,24.7273,24.9347,24.7114,24.9028,299108.0
2016-08-17 12:10:00,31.23,31.23,31.08,31.08,93516.0,24.9028,24.9028,24.7832,24.7832,93516.0
2016-08-17 12:20:00,31.08,31.17,31.07,31.15,139444.0,24.7832,24.8549,24.7752,24.839,139444.0
2016-08-17 12:30:00,31.14,31.17,31.12,31.16,94088.0,24.831,24.8549,24.8151,24.847,94088.0
2016-08-17 12:40:00,31.16,31.2,31.14,31.17,153584.0,24.847,24.8789,24.831,24.8549,153584.0
2016-08-17 12:50:00,31.17,31.22,31.16,31.21,197536.0,24.8549,24.8948,24.847,24.8868,197536.0
2016-08-17 13:00:00,31.21,31.23,31.19,31.22,104872.0,24.8868,24.9028,24.8709,24.8948,104872.0
2016-08-17 13:10:00,31.22,31.27,31.21,31.25,125364.0,24.8948,24.9347,24.8868,24.9187,125364.0
2016-08-17 13:20:00,31.25,31.26,31.2,31.23,76756.0,24.9187,24.9267,24.8789,24.9028,76756.0
2016-08-17 13:30:00,31.23,31.25,31.22,31.23,61460.0,24.9028,24.9187,24.8948,24.9028,61460.0
2016-08-17 13:40:00,31.23,31.25,31.19,31.2,68980.0,24.9028,24.9187,24.8709,24.8789,68980.0
2016-08-17 13:50:00,31.21,31.22,31.18,31.2,75672.0,24.8868,24.8948,24.8629,24.8789,75672.0
2016-08-17 14:00:00,31.2,31.39,31.12,31.38,226824.0,24.8789,25.0304,24.8151,25.0224,226824.0
2016-08-17 14:10:00,31.39,31.46,31.37,31.38,190544.0,25.0304,25.0862,25.0144,25.0224,190544.0
2016-08-17 14:20:00,31.39,31.4,31.34,31.37,77880.0,25.0304,25.0383,24.9905,25.0144,77880.0
2016-08-17 14:30:00,31.37,31.37,31.32,31.33,118352.0,25.0144,25.0144,24.9745,24.9825,118352.0
2016-08-17 14:40:00,31.33,31.35,31.3,31.3,85836.0,24.9825,24.9985,24.9586,24.9586,85836.0
2016-08-17 14:50:00,31.3,31.35,31.29,31.33,109208.0,24.9586,24.9985,24.9506,24.9825,109208.0
2016-08-17 15:00:00,31.33,31.33,31.28,31.32,105468.0,24.9825,24.9825,24.9426,24.9745,105468.0
2016-08-17 15:10:00,31.32,31.34,31.31,31.33,114184.0,24.9745,24.9905,24.9666,24.9825,114184.0
2016-08-17 15:20:00,31.34,31.4,31.33,31.4,108624.0,24.9905,25.0383,24.9825,25.0383,108624.0
2016-08-17 15:30:00,31.4,31.44,31.38,31.44,142464.0,25.0383,25.0702,25.0224,25.0702,142464.0
2016-08-17 15:40:00,31.44,31.5,31.43,31.47,209340.0,25.0702,25.1181,25.0623,25.0941,209340.0
2016-08-17 15:50:00,31.47,31.47,31.42,31.44,666216.0,25.0941,25.0941,25.0543,25.0702,666216.0
2016-08-18 09:30:00,31.33,31.58,31.33,31.49,296200.0,24.9825,25.1819,24.9825,25.1101,296200.0
2016-08-18 09:40:00,31.5,31.61,31.47,31.57,358960.0,25.1181,25.2058,25.0941,25.1739,358960.0
2016-08-18 09:50:00,31.57,31.66,31.56,31.6,222632.0,25.1739,25.2457,25.1659,25.1978,222632.0
2016-08-18 10:00:00,31.61,31.63,31.53,31.57,196964.0,25.2058,25.2217,25.142,25.1739,196964.0
2016-08-18 10:10:00,31.57,31.6,31.54,31.59,165376.0,25.1739,25.1978,25.15,25.1898,165376.0
2016-08-18 10:20:00,31.59,31.63,31.59,31.63,158252.0,25.1898,25.2217,25.1898,25.2217,158252.0
2016-08-18 10:30:00,31.63,31.64,31.55,31.63,154088.0,25.2217,25.2297,25.1579,25.2217,154088.0
2016-08-18 10:40:00,31.63,31.63,31.55,31.6,116260.0,25.2217,25.2217,25.1579,25.1978,116260.0
2016-08-18 10:50:00,31.6,31.67,31.58,31.65,153416.0,25.1978,25.2536,25.1819,25.2377,153416.0
2016-08-18 11:00:00,31.65,31.68,31.62,31.65,214912.0,25.2377,25.2616,25.2138,25.2377,214912.0
2016-08-18 11:10:00,31.65,31.72,31.65,31.71,158568.0,25.2377,25.2935,25.2377,25.2855,158568.0
2016-08-18 11:20:00,31.71,31.72,31.68,31.72,215832.0,25.2855,25.2935,25.2616,25.2935,215832.0
2016-08-18 11:30:00,31.73,31.75,31.71,31.74,209168.0,25.3015,25.3174,25.2855,25.3094,209168.0
2016-08-18 11:40:00,31.74,31.76,31.72,31.75,198608.0,25.3094,25.3254,25.2935,25.3174,198608.0
2016-08-18 11:50:00,31.75,31.76,31.68,31.7,148880.0,25.3174,25.3254,25.2616,25.2776,148880.0
2016-08-18 12:00:00,31.7,31.7,31.67,31.68,184212.0,25.2776,25.2776,25.2536,25.2616,184212.0
2016-08-18 12:10:00,31.68,31.71,31.68,31.71,161264.0,25.2616,25.2855,25.2616,25.2855,161264.0
2016-08-18 12:20:00,31.71,31.76,31.7,31.75,252292.0,25.2855,25.3254,25.2776,25.3174,252292.0
2016-08-18 12:30:00,31.76,31.76,31.66,31.66,145800.0,25.3254,25.3254,25.2457,25.2457,145800.0
2016-08-18 12:40:00,31.66,31.7,31.65,31.7,166220.0,25.2457,25.2776,25.2377,25.2776,166220.0
2016-08-18 12:50:00,31.7,31.71,31.68,31.7,130820.0,25.2776,25.2855,25.2616,25.2776,130820.0
2016-08-18 13:00:00,31.7,31.7,31.67,31.68,154056.0,25.2776,25.2776,25.2536,25.2616,154056.0
2016-08-18 13:10:00,31.68,31.7,31.65,31.67,208444.0,25.2616,25.2776,25.2377,25.2536,208444.0
2016-08-18 13:20:00,31.67,31.68,31.66,31.67,137064.0,25.2536,25.2616,25.2457,25.2536,137064.0
2016-08-18 13:30:00,31.67,31.68,31.62,31.62,208796.0,25.2536,25.2616,25.2138,25.2138,208796.0
2016-08-18 13:40:00,31.62,31.64,31.61,31.63,149156.0,25.2138,25.2297,25.2058,25.2217,149156.0
2016-08-18 13:50:00,31.63,31.65,31.59,31.6,172468.0,25.2217,25.2377,25.1898,25.1978,172468.0
2016-08-18 14:00:00,31.6,31.61,31.59,31.61,146564.0,25.1978,25.2058,25.1898,25.2058,146564.0
2016-08-18 14:10:00,31.61,31.62,31.59,31.62,177280.0,25.2058,25.2138,25.1898,25.2138,177280.0
2016-08-18 14:20:00,31.62,31.65,31.62,31.64,175004.0,25.2138,25.2377,25.2138,25.2297,175004.0
2016-08-18 14:30:00,31.64,31.64,31.61,31.63,151280.0,25.2297,25.2297,25.2058,25.2217,151280.0
2016-08-18 14:40:00,31.63,31.66,31.63,31.66,152624.0,25.2217,25.2457,25.2217,25.2457,152624.0
2016-08-18 14:50:00,31.66,31.71,31.65,31.66,190012.0,25.2457,25.2855,25.2377,25.2457,190012.0
2016-08-18 15:00:00,31.66,31.67,31.65,31.67,175084.0,25.2457,25.2536,25.2377,25.2536,175084.0
2016-08-18 15:10:00,31.67,31.68,31.65,31.68,94308.0,25.2536,25.2616,25.2377,25.2616,94308.0
2016-08-18 15:20:00,31.68,31.72,31.68,31.71,145756.0,25.2616,25.2935,25.2616,25.2855,145756.0
2016-08-18 15:30:00,31.71,31.72,31.69,31.69,255904.0,25.2855,25.2935,25.2696,25.2696,255904.0
2016-08-18 15:40:00,31.69,31.71,31.68,31.68,214228.0,25.2696,25.2855,25.2616,25.2616,214228.0
2016-08-18 15:50:00,31.68,31.75,31.67,31.74,719896.0,25.2616,25.3174,25.2536,25.3094,719896.0
2016-08-19 09:30:00,31.64,31.64,31.42,31.44,522168.0,25.2297,25.2297,25.0543,25.0702,522168.0
2016-08-19 09:40:00,31.45,31.47,31.38,31.41,95816.0,25.0782,25.0941,25.0224,25.0463,95816.0
2016-08-19 09:50:00,31.41,31.45,31.38,31.39,131000.0,25.0463,25.0782,25.0224,25.0304,131000.0
2016-08-19 10:00:00,31.39,31.41,31.37,31.38,151960.0,25.0304,25.0463,25.0144,25.0224,151960.0
2016-08-19 10:10:00,31.38,31.39,31.29,31.3,156440.0,25.0224,25.0304,24.9506,24.9586,156440.0
2016-08-19 10:20:00,31.3,31.31,31.2,31.22,229916.0,24.9586,24.9666,24.8789,24.8948,229916.0
2016-08-19 10:30:00,31.22,31.27,31.22,31.26,210720.0,24.8948,24.9347,24.8948,24.9267,210720.0
2016-08-19 10:40:00,31.26,31.27,31.23,31.27,243724.0,24.9267,24.9347,24.9028,24.9347,243724.0
2016-08-19 10:50:00,31.27,31.28,31.24,31.27,139532.0,24.9347,24.9426,24.9107,24.9347,139532.0
2016-08-19 11:00:00,31.28,31.28,31.2,31.21,162744.0,24.9426,24.9426,24.8789,24.8868,162744.0
2016-08-19 11:10:00,31.21,31.22,31.18,31.18,225884.0,24.8868,24.8948,24.8629,24.8629,225884.0
2016-08-19 11:20:00,31.19,31.2,31.15,31.18,243216.0,24.8709,24.8789,24.839,24.8629,243216.0
2016-08-19 11:30:00,31.18,31.21,31.16,31.2,121376.0,24.8629,24.8868,24.847,24.8789,121376.0
2016-08-19 11:40:00,31.2,31.23,31.19,31.2,139908.0,24.8789,24.9028,24.8709,24.8789,139908.0
2016-08-19 11:50:00,31.19,31.23,31.19,31.19,198940.0,24.8709,24.9028,24.8709,24.8709,198940.0
2016-08-19 12:00:00,31.19,31.2,31.16,31.2,243516.0,24.8709,24.8789,24.847,24.8789,243516.0
2016-08-19 12:10:00,31.2,31.24,31.18,31.22,143464.0,24.8789,24.9107,24.8629,24.8948,143464.0
2016-08-19 12:20:00,31.23,31.27,31.23,31.27,162384.0,24.9028,24.9347,24.9028,24.9347,162384.0
2016-08-19 12:30:00,31.27,31.29,31.25,31.25,136424.0,24.9347,24.9506,24.9187,24.9187,136424.0
2016-08-19 12:40:00,31.25,31.27,31.23,31.23,148108.0,24.9187,24.9347,24.9028,24.9028,148108.0
2016-08-19 12:50:00,31.23,31.23,31.19,31.2,113656.0,24.9028,24.9028,24.8709,24.8789,113656.0
2016-08-19 13:00:00,31.2,31.22,31.18,31.19,176836.0,24.8789,24.8948,24.8629,24.8709,176836.0
2016-08-19 13:10:00,31.19,31.19,31.16,31.18,234272.0,24.8709,24.8709,24.847,24.8629,234272.0
2016-08-19 13:20:00,31.18,31.18,31.15,31.15,180848.0,24.8629,24.8629,24.839,24.839,180848.0
2016-08-19 13:30:00,31.15,31.16,31.11,31.14,147772.0,24.839,24.847,24.8071,24.831,147772.0
2016-08-19 13:40:00,31.14,31.15,31.1,31.12,286856.0,24.831,24.839,24.7991,24.8151,286856.0
2016-08-19 13:50:00,31.12,31.15,31.1,31.14,186900.0,24.8151,24.839,24.7991,24.831,186900.0
2016-08-19 14:00:00,31.14,31.17,31.14,31.17,182096.0,24.831,24.8549,24.831,24.8549,182096.0
2016-08-19 14:10:00,31.17,31.18,31.15,31.18,184304.0,24.8549,24.8629,24.839,24.8629,184304.0
2016-08-19 14:20:00,31.18,31.21,31.18,31.2,235524.0,24.8629,24.8868,24.8629,24.8789,235524.0
2016-08-19 14:30:00,31.2,31.27,31.2,31.27,192572.0,24.8789,24.9347,24.8789,24.9347,192572.0
2016-08-19 14:40:00,31.27,31.32,31.25,31.31,211264.0,24.9347,24.9745,24.9187,24.9666,211264.0
2016-08-19 14:50:00,31.31,31.32,31.28,31.3,155004.0,24.9666,24.9745,24.9426,24.9586,155004.0
2016-08-19 15:00:00,31.3,31.3,31.28,31.29,199596.0,24.9586,24.9586,24.9426,24.9506,199596.0
2016-08-19 15:10:00,31.3,31.3,31.25,31.26,219920.0,24.9586,24.9586,24.9187,24.9267,219920.0
2016-08-19 15:20:00,31.26,31.29,31.25,31.29,217272.0,24.9267,24.9506,24.9187,24.9506,217272.0
2016-08-19 15:30:00,31.29,31.31,31.28,31.3,144288.0,24.9506,24.9666,24.9426,24.9586,144288.0
2016-08-19 15:40:00,31.3,31.3,31.26,31.27,211588.0,24.9586,24.9586,24.9267,24.9347,211588.0
2016-08-19 15:50:00,31.27,31.3,31.25,31.27,450608.0,24.9347,24.9586,24.9187,24.9347,450608.0
2016-08-22 09:30:00,31.29,31.37,31.2,31.21,297684.0,24.9506,25.0144,24.8789,24.8868,297684.0
2016-08-22 09:40:00,31.2,31.27,31.18,31.23,66488.0,24.8789,24.9347,24.8629,24.9028,66488.0
2016-08-22 09:50:00,31.23,31.26,31.21,31.23,75848.0,24.9028,24.9267,24.8868,24.9028,75848.0
2016-08-22 10:00:00,31.23,31.31,31.22,31.29,227816.0,24.9028,24.9666,24.8948,24.9506,227816.0
2016-08-22 10:10:00,31.29,31.29,31.24,31.24,69228.0,24.9506,24.9506,24.9107,24.9107,69228.0
2016-08-22 10:20:00,31.24,31.25,31.23,31.25,91076.0,24.9107,24.9187,24.9028,24.9187,91076.0
2016-08-22 10:30:00,31.26,31.27,31.25,31.27,178680.0,24.9267,24.9347,24.9187,24.9347,178680.0
2016-08-22 10:40:00,31.27,31.32,31.27,31.3,103744.0,24.9347,24.9745,24.9347,24.9586,103744.0
2016-08-22 10:50:00,31.3,31.32,31.29,31.32,100076.0,24.9586,24.9745,24.9506,24.9745,100076.0
2016-08-22 11:00:00,31.32,31.33,31.31,31.31,228076.0,24.9745,24.9825,24.9666,24.9666,228076.0
2016-08-22 11:10:00,31.32,31.32,31.27,31.27,98812.0,24.9745,24.9745,24.9347,24.9347,98812.0
2016-08-22 11:20:00,31.27,31.29,31.25,31.25,184044.0,24.9347,24.9506,24.9187,24.9187,184044.0
2016-08-22 11:30:00,31.26,31.29,31.24,31.29,222388.0,24.9267,24.9506,24.9107,24.9506,222388.0
2016-08-22 11:40:00,31.29,31.32,31.28,31.3,126432.0,24.9506,24.9745,24.9426,24.9586,126432.0
2016-08-22 11:50:00,31.3,31.31,31.29,31.31,173860.0,24.9586,24.9666,24.9506,24.9666,173860.0
2016-08-22 12:00:00,31.31,31.36,31.31,31.36,109244.0,24.9666,25.0064,24.9666,25.0064,109244.0
2016-08-22 12:10:00,31.36,31.38,31.34,31.38,54088.0,25.0064,25.0224,24.9905,25.0224,54088.0
2016-08-22 12:20:00,31.38,31.43,31.37,31.42,86144.0,25.0224,25.0623,25.0144,25.0543,86144.0
2016-08-22 12:30:00,31.43,31.43,31.37,31.39,45580.0,25.0623,25.0623,25.0144,25.0304,45580.0
2016-08-22 12:40:00,31.38,31.38,31.35,31.37,36716.0,25.0224,25.0224,24.9985,25.0144,36716.0
2016-08-22 12:50:00,31.37,31.37,31.35,31.35,26368.0,25.0144,25.0144,24.9985,24.9985,26368.0
2016-08-22 13:00:00,31.35,31.36,31.34,31.35,38280.0,24.9985,25.0064,24.9905,24.9985,38280.0
2016-08-22 13:10:00,31.35,31.38,31.34,31.38,48520.0,24.9985,25.0224,24.9905,25.0224,48520.0
2016-08-22 13:20:00,31.37,31.37,31.33,31.34,49564.0,25.0144,25.0144,24.9825,24.9905,49564.0
2016-08-22 13:30:00,31.34,31.34,31.32,31.33,30456.0,24.9905,24.9905,24.9745,24.9825,30456.0
2016-08-22 13:40:00,31.33,31.36,31.33,31.36,33368.0,24.9825,25.0064,24.9825,25.0064,33368.0
2016-08-22 13:50:00,31.36,31.36,31.34,31.34,24956.0,25.0064,25.0064,24.9905,24.9905,24956.0
2016-08-22 14:00:00,31.34,31.36,31.34,31.34,61068.0,24.9905,25.0064,24.9905,24.9905,61068.0
2016-08-22 14:10:00,31.35,31.35,31.33,31.33,55920.0,24.9985,24.9985,24.9825,24.9825,55920.0
2016-08-22 14:20:00,31.33,31.34,31.29,31.29,60056.0,24.9825,24.9905,24.9506,24.9506,60056.0
2016-08-22 14:30:00,31.29,31.31,31.28,31.3,40564.0,24.9506,24.9666,24.9426,24.9586,40564.0
2016-08-22 14:40:00,31.3,31.32,31.3,31.31,40424.0,24.9586,24.9745,24.9586,24.9666,40424.0
2016-08-22 14:50:00,31.32,31.33,31.28,31.29,72212.0,24.9745,24.9825,24.9426,24.9506,72212.0
2016-08-22 15:00:00,31.29,31.3,31.28,31.3,72736.0,24.9506,24.9586,24.9426,24.9586,72736.0
2016-08-22 15:10:00,31.3,31.3,31.29,31.29,78932.0,24.9586,24.9586,24.9506,24.9506,78932.0
2016-08-22 15:20:00,31.29,31.29,31.27,31.28,105512.0,24.9506,24.9506,24.9347,24.9426,105512.0
2016-08-22 15:30:00,31.28,31.28,31.25,31.25,163112.0,24.9426,24.9426,24.9187,24.9187,163112.0
2016-08-22 15:40:00,31.25,31.28,31.25,31.27,432220.0,24.9187,24.9426,24.9187,24.9347,432220.0
2016-08-22 15:50:00,31.27,31.28,31.25,31.27,267460.0,24.9347,24.9426,24.9187,24.9347,267460.0
2016-08-23 09:30:00,31.33,31.43,31.31,31.33,154896.0,24.9825,25.0623,24.9666,24.9825,154896.0
2016-08-23 09:40:00,31.32,31.41,31.31,31.39,91240.0,24.9745,25.0463,24.9666,25.0304,91240.0
2016-08-23 09:50:00,31.4,31.43,31.36,31.4,114432.0,25.0383,25.0623,25.0064,25.0383,114432.0
2016-08-23 10:00:00,31.39,31.39,31.34,31.35,80816.0,25.0304,25.0304,24.9905,24.9985,80816.0
2016-08-23 10:10:00,31.35,31.39,31.33,31.38,94820.0,24.9985,25.0304,24.9825,25.0224,94820.0
2016-08-23 10:20:00,31.39,31.43,31.38,31.41,73928.0,25.0304,25.0623,25.0224,25.0463,73928.0
2016-08-23 10:30:00,31.41,31.43,31.39,31.41,50100.0,25.0463,25.0623,25.0304,25.0463,50100.0
2016-08-23 10:40:00,31.41,31.42,31.37,31.4,47768.0,25.0463,25.0543,25.0144,25.0383,47768.0
2016-08-23 10:50:00,31.4,31.4,31.34,31.34,50964.0,25.0383,25.0383,24.9905,24.9905,50964.0
2016-08-23 11:00:00,31.35,31.38,31.35,31.38,104020.0,24.9985,25.0224,24.9985,25.0224,104020.0
2016-08-23 11:10:00,31.38,31.39,31.33,31.34,181948.0,25.0224,25.0304,24.9825,24.9905,181948.0
2016-08-23 11:20:00,31.34,31.34,31.3,31.3,59564.0,24.9905,24.9905,24.9586,24.9586,59564.0
2016-08-23 11:30:00,31.3,31.3,31.28,31.28,63868.0,24.9586,24.9586,24.9426,24.9426,63868.0
2016-08-23 11:40:00,31.28,31.29,31.27,31.28,94004.0,24.9426,24.9506,24.9347,24.9426,94004.0
2016-08-23 11:50:00,31.28,31.28,31.22,31.25,187796.0,24.9426,24.9426,24.8948,24.9187,187796.0
2016-08-23 12:00:00,31.25,31.26,31.24,31.25,56724.0,24.9187,24.9267,24.9107,24.9187,56724.0
2016-08-23 12:10:00,31.25,31.25,31.23,31.24,36420.0,24.9187,24.9187,24.9028,24.9107,36420.0
2016-08-23 12:20:00,31.24,31.24,31.22,31.23,43872.0,24.9107,24.9107,24.8948,24.9028,43872.0
2016-08-23 12:30:00,31.23,31.25,31.23,31.25,22348.0,24.9028,24.9187,24.9028,24.9187,22348.0
2016-08-23 12:40:00,31.25,31.25,31.22,31.24,42044.0,24.9187,24.9187,24.8948,24.9107,42044.0
2016-08-23 12:50:00,31.24,31.24,31.21,31.22,75352.0,24.9107,24.9107,24.8868,24.8948,75352.0
2016-08-23 13:00:00,31.22,31.23,31.2,31.2,47176.0,24.8948,24.9028,24.8789,24.8789,47176.0
2016-08-23 13:10:00,31.21,31.22,31.2,31.22,121828.0,24.8868,24.8948,24.8789,24.8948,121828.0
2016-08-23 13:20:00,31.22,31.23,31.2,31.21,55372.0,24.8948,24.9028,24.8789,24.8868,55372.0
2016-08-23 13:30:00,31.22,31.22,31.2,31.2,38648.0,24.8948,24.8948,24.8789,24.8789,38648.0
2016-08-23 13:40:00,31.21,31.22,31.2,31.2,75172.0,24.8868,24.8948,24.8789,24.8789,75172.0
2016-08-23 13:50:00,31.2,31.21,31.19,31.19,49792.0,24.8789,24.8868,24.8709,24.8709,49792.0
2016-08-23 14:00:00,31.19,31.2,31.16,31.17,94740.0,24.8709,24.8789,24.847,24.8549,94740.0
2016-08-23 14:10:00,31.18,31.19,31.18,31.18,30500.0,24.8629,24.8709,24.8629,24.8629,30500.0
2016-08-23 14:20:00,31.18,31.19,31.17,31.17,39840.0,24.8629,24.8709,24.8549,24.8549,39840.0
2016-08-23 14:30:00,31.17,31.19,31.17,31.19,50420.0,24.8549,24.8709,24.8549,24.8709,50420.0
2016-08-23 14:40:00,31.19,31.19,31.17,31.17,42352.0,24.8709,24.8709,24.8549,24.8549,42352.0
2016-08-23 14:50:00,31.17,31.17,31.16,31.16,35144.0,24.8549,24.8549,24.847,24.847,35144.0
2016-08-23 15:00:00,31.16,31.17,31.15,31.16,56676.0,24.847,24.8549,24.839,24.847,56676.0
2016-08-23 15:10:00,31.16,31.16,31.15,31.16,45036.0,24.847,24.847,24.839,24.847,45036.0
2016-08-23 15:20:00,31.16,31.17,31.13,31.13,61168.0,24.847,24.8549,24.823,24.823,61168.0
2016-08-23 15:30:00,31.14,31.14,31.1,31.1,93424.0,24.831,24.831,24.7991,24.7991,93424.0
2016-08-23 15:40:00,31.11,31.11,31.06,31.06,150828.0,24.8071,24.8071,24.7672,24.7672,150828.0
2016-08-23 15:50:00,31.06,31.08,31.05,31.06,285832.0,24.7672,24.7832,24.7592,24.7672,285832.0
2016-08-24 09:30:00,30.99,31.1,30.93,30.98,210196.0,24.7114,24.7991,24.6636,24.7034,210196.0
2016-08-24 09:40:00,30.99,31.0,30.95,30.99,120072.0,24.7114,24.7194,24.6795,24.7114,120072.0
2016-08-24 09:50:00,30.99,31.02,30.96,30.98,83676.0,24.7114,24.7353,24.6875,24.7034,83676.0
2016-08-24 10:00:00,30.97,30.98,30.86,30.9,130972.0,24.6954,24.7034,24.6077,24.6396,130972.0
2016-08-24 10:10:00,30.9,30.93,30.88,30.93,75792.0,24.6396,24.6636,24.6237,24.6636,75792.0
2016-08-24 10:20:00,30.93,30.96,30.93,30.96,66656.0,24.6636,24.6875,24.6636,24.6875,66656.0
2016-08-24 10:30:00,30.95,30.96,30.92,30.94,68088.0,24.6795,24.6875,24.6556,24.6715,68088.0
2016-08-24 10:40:00,30.95,30.95,30.93,30.93,94664.0,24.6795,24.6795,24.6636,24.6636,94664.0
2016-08-24 10:50:00,30.93,31.01,30.93,31.0,68372.0,24.6636,24.7273,24.6636,24.7194,68372.0
2016-08-24 11:00:00,31.0,31.0,30.96,30.97,80600.0,24.7194,24.7194,24.6875,24.6954,80600.0
2016-08-24 11:10:00,30.96,31.0,30.95,31.0,68844.0,24.6875,24.7194,24.6795,24.7194,68844.0
2016-08-24 11:20:00,31.0,31.01,30.99,30.99,69084.0,24.7194,24.7273,24.7114,24.7114,69084.0
2016-08-24 11:30:00,30.99,31.01,30.97,31.0,73864.0,24.7114,24.7273,24.6954,24.7194,73864.0
2016-08-24 11:40:00,31.0,31.0,30.97,30.97,54380.0,24.7194,24.7194,24.6954,24.6954,54380.0
2016-08-24 11:50:00,30.97,30.98,30.95,30.96,79300.0,24.6954,24.7034,24.6795,24.6875,79300.0
2016-08-24 12:00:00,30.96,31.02,30.96,31.0,106392.0,24.6875,24.7353,24.6875,24.7194,106392.0
2016-08-24 12:10:00,31.01,31.01,30.98,30.99,61864.0,24.7273,24.7273,24.7034,24.7114,61864.0
2016-08-24 12:20:00,30.99,30.99,30.97,30.97,64548.0,24.7114,24.7114,24.6954,24.6954,64548.0
2016-08-24 12:30:00,30.97,30.98,30.96,30.98,83004.0,24.6954,24.7034,24.6875,24.7034,83004.0
2016-08-24 12:40:00,30.97,30.99,30.97,30.98,45404.0,24.6954,24.7114,24.6954,24.7034,45404.0
2016-08-24 12:50:00,30.98,31.0,30.98,31.0,57516.0,24.7034,24.7194,24.7034,24.7194,57516.0
2016-08-24 13:00:00,31.0,31.0,30.99,30.99,40804.0,24.7194,24.7194,24.7114,24.7114,40804.0
2016-08-24 13:10:00,30.99,31.0,30.97,30.98,48348.0,24.7114,24.7194,24.6954,24.7034,48348.0
2016-08-24 13:20:00,30.98,31.0,30.97,30.98,55772.0,24.7034,24.7194,24.6954,24.7034,55772.0
2016-08-24 13:30:00,30.98,31.01,30.98,31.0,74840.0,24.7034,24.7273,24.7034,24.7194,74840.0
2016-08-24 13:40:00,31.0,31.02,31.0,31.02,25872.0,24.7194,24.7353,24.7194,24.7353,25872.0
2016-08-24 13:50:00,31.01,31.03,31.0,31.02,44628.0,24.7273,24.7433,24.7194,24.7353,44628.0
2016-08-24 14:00:00,31.02,31.03,31.01,31.01,58160.0,24.7353,24.7433,24.7273,24.7273,58160.0
2016-08-24 14:10:00,31.01,31.02,31.0,31.02,92248.0,24.7273,24.7353,24.7194,24.7353,92248.0
2016-08-24 14:20:00,31.02,31.06,31.02,31.05,38492.0,24.7353,24.7672,24.7353,24.7592,38492.0
2016-08-24 14:30:00,31.05,31.06,31.04,31.06,29708.0,24.7592,24.7672,24.7513,24.7672,29708.0
2016-08-24 14:40:00,31.06,31.09,31.05,31.06,42728.0,24.7672,24.7911,24.7592,24.7672,42728.0
2016-08-24 14:50:00,31.07,31.1,31.06,31.1,38720.0,24.7752,24.7991,24.7672,24.7991,38720.0
2016-08-24 15:00:00,31.09,31.1,31.08,31.09,34220.0,24.7911,24.7991,24.7832,24.7911,34220.0
2016-08-24 15:10:00,31.09,31.12,31.09,31.11,58192.0,24.7911,24.8151,24.7911,24.8071,58192.0
2016-08-24 15:20:00,31.1,31.12,31.09,31.1,74772.0,24.7991,24.8151,24.7911,24.7991,74772.0
2016-08-24 15:30:00,31.1,31.11,31.03,31.03,102208.0,24.7991,24.8071,24.7433,24.7433,102208.0
2016-08-24 15:40:00,31.03,31.04,30.98,30.99,193780.0,24.7433,24.7513,24.7034,24.7114,193780.0
2016-08-24 15:50:00,30.99,31.04,30.99,31.04,545292.0,24.7114,24.7513,24.7114,24.7513,545292.0
2016-08-25 09:30:00,31.09,31.13,31.01,31.04,77452.0,24.7911,24.823,24.7273,24.7513,77452.0
2016-08-25 09:40:00,31.05,31.1,31.05,31.08,57948.0,24.7592,24.7991,24.7592,24.7832,57948.0
2016-08-25 09:50:00,31.09,31.11,31.07,31.08,63684.0,24.7911,24.8071,24.7752,24.7832,63684.0
2016-08-25 10:00:00,31.09,31.15,31.09,31.14,97560.0,24.7911,24.839,24.7911,24.831,97560.0
2016-08-25 10:10:00,31.14,31.16,31.11,31.12,92904.0,24.831,24.847,24.8071,24.8151,92904.0
2016-08-25 10:20:00,31.12,31.15,31.09,31.11,324676.0,24.8151,24.839,24.7911,24.8071,324676.0
2016-08-25 10:30:00,31.11,31.14,31.11,31.13,105116.0,24.8071,24.831,24.8071,24.823,105116.0
2016-08-25 10:40:00,31.13,31.14,31.11,31.14,62408.0,24.823,24.831,24.8071,24.831,62408.0
2016-08-25 10:50:00,31.14,31.17,31.11,31.16,87068.0,24.831,24.8549,24.8071,24.847,87068.0
2016-08-25 11:00:00,31.16,31.2,31.15,31.18,72896.0,24.847,24.8789,24.839,24.8629,72896.0
2016-08-25 11:10:00,31.18,31.21,31.16,31.21,54412.0,24.8629,24.8868,24.847,24.8868,54412.0
2016-08-25 11:20:00,31.21,31.22,31.18,31.21,48080.0,24.8868,24.8948,24.8629,24.8868,48080.0
2016-08-25 11:30:00,31.21,31.21,31.19,31.2,48820.0,24.8868,24.8868,24.8709,24.8789,48820.0
2016-08-25 11:40:00,31.2,31.21,31.18,31.18,57916.0,24.8789,24.8868,24.8629,24.8629,57916.0
2016-08-25 11:50:00,31.18,31.19,31.15,31.16,85392.0,24.8629,24.8709,24.839,24.847,85392.0
2016-08-25 12:00:00,31.16,31.17,31.14,31.16,45172.0,24.847,24.8549,24.831,24.847,45172.0
2016-08-25 12:10:00,31.16,31.16,31.14,31.15,39764.0,24.847,24.847,24.831,24.839,39764.0
2016-08-25 12:20:00,31.15,31.16,31.14,31.14,76052.0,24.839,24.847,24.831,24.831,76052.0
2016-08-25 12:30:00,31.14,31.17,31.14,31.16,25196.0,24.831,24.8549,24.831,24.847,25196.0
2016-08-25 12:40:00,31.16,31.19,31.16,31.18,35036.0,24.847,24.8709,24.847,24.8629,35036.0
2016-08-25 12:50:00,31.18,31.19,31.17,31.18,129928.0,24.8629,24.8709,24.8549,24.8629,129928.0
2016-08-25 13:00:00,31.18,31.19,31.17,31.18,61416.0,24.8629,24.8709,24.8549,24.8629,61416.0
2016-08-25 13:10:00,31.18,31.19,31.17,31.18,47460.0,24.8629,24.8709,24.8549,24.8629,47460.0
2016-08-25 13:20:00,31.18,31.2,31.18,31.19,48556.0,24.8629,24.8789,24.8629,24.8709,48556.0
2016-08-25 13:30:00,31.19,31.2,31.15,31.16,83444.0,24.8709,24.8789,24.839,24.847,83444.0
2016-08-25 13:40:00,31.16,31.2,31.16,31.18,116288.0,24.847,24.8789,24.847,24.8629,116288.0
2016-08-25 13:50:00,31.18,31.2,31.18,31.18,68804.0,24.8629,24.8789,24.8629,24.8629,68804.0
2016-08-25 14:00:00,31.18,31.19,31.16,31.18,46292.0,24.8629,24.8709,24.847,24.8629,46292.0
2016-08-25 14:10:00,31.18,31.19,31.18,31.18,34048.0,24.8629,24.8709,24.8629,24.8629,34048.0
2016-08-25 14:20:00,31.17,31.17,31.14,31.15,68004.0,24.8549,24.8549,24.831,24.839,68004.0
2016-08-25 14:30:00,31.16,31.17,31.15,31.16,53068.0,24.847,24.8549,24.839,24.847,53068.0
2016-08-25 14:40:00,31.16,31.18,31.16,31.17,77724.0,24.847,24.8629,24.847,24.8549,77724.0
2016-08-25 14:50:00,31.17,31.19,31.16,31.19,61036.0,24.8549,24.8709,24.847,24.8709,61036.0
2016-08-25 15:00:00,31.19,31.2,31.16,31.17,176624.0,24.8709,24.8789,24.847,24.8549,176624.0
2016-08-25 15:10:00,31.17,31.17,31.16,31.17,51200.0,24.8549,24.8549,24.847,24.8549,51200.0
2016-08-25 15:20:00,31.17,31.17,31.16,31.17,64988.0,24.8549,24.8549,24.847,24.8549,64988.0
2016-08-25 15:30:00,31.17,31.17,31.14,31.14,99252.0,24.8549,24.8549,24.831,24.831,99252.0
2016-08-25 15:40:00,31.14,31.14,31.09,31.11,191708.0,24.831,24.831,24.7911,24.8071,191708.0
2016-08-25 15:50:00,31.11,31.14,31.09,31.14,371068.0,24.8071,24.831,24.7911,24.831,371068.0
2016-08-26 09:30:00,30.99,31.09,30.87,31.09,210708.0,24.8882,24.9685,24.7918,24.9685,210708.0
2016-08-26 09:40:00,31.09,31.1,31.06,31.08,125188.0,24.9685,24.9765,24.9444,24.9604,125188.0
2016-08-26 09:50:00,31.07,31.07,31.04,31.06,228204.0,24.9524,24.9524,24.9283,24.9444,228204.0
2016-08-26 10:00:00,31.06,31.07,30.85,31.0,306448.0,24.9444,24.9524,24.7757,24.8962,306448.0
2016-08-26 10:10:00,31.03,31.21,31.0,31.17,197140.0,24.9203,25.0649,24.8962,25.0327,197140.0
2016-08-26 10:20:00,31.18,31.22,31.16,31.21,163632.0,25.0408,25.0729,25.0247,25.0649,163632.0
2016-08-26 10:30:00,31.21,31.22,31.16,31.22,263584.0,25.0649,25.0729,25.0247,25.0729,263584.0
2016-08-26 10:40:00,31.21,31.23,31.21,31.21,104664.0,25.0649,25.0809,25.0649,25.0649,104664.0
2016-08-26 10:50:00,31.21,31.22,31.18,31.18,138400.0,25.0649,25.0729,25.0408,25.0408,138400.0
2016-08-26 11:00:00,31.18,31.18,31.14,31.16,132188.0,25.0408,25.0408,25.0086,25.0247,132188.0
2016-08-26 11:10:00,31.16,31.17,31.12,31.13,114816.0,25.0247,25.0327,24.9926,25.0006,114816.0
2016-08-26 11:20:00,31.14,31.16,31.12,31.15,151316.0,25.0086,25.0247,24.9926,25.0167,151316.0
2016-08-26 11:30:00,31.15,31.16,31.04,31.04,113552.0,25.0167,25.0247,24.9283,24.9283,113552.0
2016-08-26 11:40:00,31.04,31.05,30.98,30.99,55976.0,24.9283,24.9364,24.8801,24.8882,55976.0
2016-08-26 11:50:00,30.98,30.98,30.9,30.92,100556.0,24.8801,24.8801,24.8159,24.832,100556.0
2016-08-26 12:00:00,30.91,30.92,30.84,30.86,176204.0,24.8239,24.832,24.7677,24.7838,176204.0
2016-08-26 12:10:00,30.86,30.86,30.81,30.85,127924.0,24.7838,24.7838,24.7436,24.7757,127924.0
2016-08-26 12:20:00,30.85,30.85,30.78,30.78,120988.0,24.7757,24.7757,24.7195,24.7195,120988.0
2016-08-26 12:30:00,30.78,30.8,30.77,30.78,47636.0,24.7195,24.7356,24.7115,24.7195,47636.0
2016-08-26 12:40:00,30.78,30.85,30.78,30.84,147212.0,24.7195,24.7757,24.7195,24.7677,147212.0
2016-08-26 12:50:00,30.85,30.85,30.81,30.83,68548.0,24.7757,24.7757,24.7436,24.7597,68548.0
2016-08-26 13:00:00,30.83,30.83,30.76,30.77,101888.0,24.7597,24.7597,24.7035,24.7115,101888.0
2016-08-26 13:10:00,30.76,30.78,30.69,30.69,61320.0,24.7035,24.7195,24.6472,24.6472,61320.0
2016-08-26 13:20:00,30.69,30.71,30.67,30.67,49224.0,24.6472,24.6633,24.6312,24.6312,49224.0
2016-08-26 13:30:00,30.68,30.68,30.61,30.63,118336.0,24.6392,24.6392,24.583,24.5991,118336.0
2016-08-26 13:40:00,30.63,30.65,30.61,30.61,44052.0,24.5991,24.6151,24.583,24.583,44052.0
2016-08-26 13:50:00,30.61,30.61,30.5,30.51,111644.0,24.583,24.583,24.4946,24.5027,111644.0
2016-08-26 14:00:00,30.5,30.52,30.47,30.51,86936.0,24.4946,24.5107,24.4706,24.5027,86936.0
2016-08-26 14:10:00,30.51,30.52,30.39,30.4,93632.0,24.5027,24.5107,24.4063,24.4143,93632.0
2016-08-26 14:20:00,30.4,30.42,30.37,30.4,103708.0,24.4143,24.4304,24.3902,24.4143,103708.0
2016-08-26 14:30:00,30.4,30.46,30.38,30.46,136188.0,24.4143,24.4625,24.3983,24.4625,136188.0
2016-08-26 14:40:00,30.46,30.49,30.44,30.45,126908.0,24.4625,24.4866,24.4465,24.4545,126908.0
2016-08-26 14:50:00,30.45,30.49,30.44,30.47,88828.0,24.4545,24.4866,24.4465,24.4706,88828.0
2016-08-26 15:00:00,30.46,30.48,30.43,30.43,57212.0,24.4625,24.4786,24.4384,24.4384,57212.0
2016-08-26 15:10:00,30.43,30.48,30.42,30.47,75204.0,24.4384,24.4786,24.4304,24.4706,75204.0
2016-08-26 15:20:00,30.46,30.51,30.45,30.49,126880.0,24.4625,24.5027,24.4545,24.4866,126880.0
2016-08-26 15:30:00,30.49,30.52,30.47,30.47,188768.0,24.4866,24.5107,24.4706,24.4706,188768.0
2016-08-26 15:40:00,30.47,30.48,30.42,30.42,260264.0,24.4706,24.4786,24.4304,24.4304,260264.0
2016-08-26 15:50:00,30.42,30.44,30.39,30.41,480192.0,24.4304,24.4465,24.4063,24.4224,480192.0
2016-08-29 09:30:00,30.46,30.8,30.4,30.75,384328.0,24.4625,24.7356,24.4143,24.6954,384328.0
2016-08-29 09:40:00,30.73,30.78,30.65,30.72,76284.0,24.6794,24.7195,24.6151,24.6713,76284.0
2016-08-29 09:50:00,30.72,30.73,30.66,30.66,101480.0,24.6713,24.6794,24.6231,24.6231,101480.0
2016-08-29 10:00:00,30.65,30.7,30.61,30.62,149060.0,24.6151,24.6553,24.583,24.591,149060.0
2016-08-29 10:10:00,30.63,30.64,30.57,30.57,135904.0,24.5991,24.6071,24.5509,24.5509,135904.0
2016-08-29 10:20:00,30.57,30.59,30.52,30.54,127216.0,24.5509,24.5669,24.5107,24.5268,127216.0
2016-08-29 10:30:00,30.54,30.57,30.52,30.56,203100.0,24.5268,24.5509,24.5107,24.5428,203100.0
2016-08-29 10:40:00,30.55,30.56,30.5,30.55,129644.0,24.5348,24.5428,24.4946,24.5348,129644.0
2016-08-29 10:50:00,30.55,30.57,30.53,30.53,129964.0,24.5348,24.5509,24.5187,24.5187,129964.0
2016-08-29 11:00:00,30.53,30.55,30.51,30.52,130964.0,24.5187,24.5348,24.5027,24.5107,130964.0
2016-08-29 11:10:00,30.52,30.52,30.48,30.49,228332.0,24.5107,24.5107,24.4786,24.4866,228332.0
2016-08-29 11:20:00,30.49,30.51,30.44,30.46,87300.0,24.4866,24.5027,24.4465,24.4625,87300.0
2016-08-29 11:30:00,30.46,30.48,30.43,30.47,67044.0,24.4625,24.4786,24.4384,24.4706,67044.0
2016-08-29 11:40:00,30.47,30.5,30.47,30.5,54404.0,24.4706,24.4946,24.4706,24.4946,54404.0
2016-08-29 11:50:00,30.5,30.52,30.49,30.5,91928.0,24.4946,24.5107,24.4866,24.4946,91928.0
2016-08-29 12:00:00,30.51,30.53,30.5,30.53,112616.0,24.5027,24.5187,24.4946,24.5187,112616.0
2016-08-29 12:10:00,30.52,30.53,30.49,30.49,82264.0,24.5107,24.5187,24.4866,24.4866,82264.0
2016-08-29 12:20:00,30.5,30.5,30.44,30.46,283868.0,24.4946,24.4946,24.4465,24.4625,283868.0
2016-08-29 12:30:00,30.46,30.48,30.45,30.46,191580.0,24.4625,24.4786,24.4545,24.4625,191580.0
2016-08-29 12:40:00,30.46,30.51,30.46,30.5,68048.0,24.4625,24.5027,24.4625,24.4946,68048.0
2016-08-29 12:50:00,30.5,30.53,30.5,30.52,150272.0,24.4946,24.5187,24.4946,24.5107,150272.0
2016-08-29 13:00:00,30.52,30.52,30.49,30.5,127196.0,24.5107,24.5107,24.4866,24.4946,127196.0
2016-08-29 13:10:00,30.5,30.5,30.49,30.5,189896.0,24.4946,24.4946,24.4866,24.4946,189896.0
2016-08-29 13:20:00,30.5,30.51,30.49,30.5,93516.0,24.4946,24.5027,24.4866,24.4946,93516.0
2016-08-29 13:30:00,30.5,30.53,30.49,30.5,84072.0,24.4946,24.5187,24.4866,24.4946,84072.0
2016-08-29 13:40:00,30.5,30.5,30.48,30.5,67364.0,24.4946,24.4946,24.4786,24.4946,67364.0
2016-08-29 13:50:00,30.5,30.5,30.49,30.5,487960.0,24.4946,24.4946,24.4866,24.4946,487960.0
2016-08-29 14:00:00,30.5,30.54,30.5,30.52,167832.0,24.4946,24.5268,24.4946,24.5107,167832.0
2016-08-29 14:10:00,30.52,30.52,30.49,30.5,147324.0,24.5107,24.5107,24.4866,24.4946,147324.0
2016-08-29 14:20:00,30.5,30.53,30.5,30.52,94828.0,24.4946,24.5187,24.4946,24.5107,94828.0
2016-08-29 14:30:00,30.52,30.53,30.5,30.53,198632.0,24.5107,24.5187,24.4946,24.5187,198632.0
2016-08-29 14:40:00,30.53,30.54,30.5,30.54,121216.0,24.5187,24.5268,24.4946,24.5268,121216.0
2016-08-29 14:50:00,30.54,30.56,30.54,30.55,240840.0,24.5268,24.5428,24.5268,24.5348,240840.0
2016-08-29 15:00:00,30.55,30.55,30.54,30.55,121872.0,24.5348,24.5348,24.5268,24.5348,121872.0
2016-08-29 15:10:00,30.55,30.6,30.55,30.6,147612.0,24.5348,24.575,24.5348,24.575,147612.0
2016-08-29 15:20:00,30.6,30.61,30.58,30.59,216564.0,24.575,24.583,24.5589,24.5669,216564.0
2016-08-29 15:30:00,30.59,30.6,30.57,30.6,156024.0,24.5669,24.575,24.5509,24.575,156024.0
2016-08-29 15:40:00,30.6,30.61,30.59,30.59,324352.0,24.575,24.583,24.5669,24.5669,324352.0
2016-08-29 15:50:00,30.59,30.6,30.57,30.59,532420.0,24.5669,24.575,24.5509,24.5669,532420.0
2016-08-30 09:30:00,30.57,30.74,30.49,30.6,219660.0,24.5509,24.6874,24.4866,24.575,219660.0
2016-08-30 09:40:00,30.6,30.61,30.51,30.52,69344.0,24.575,24.583,24.5027,24.5107,69344.0
2016-08-30 09:50:00,30.53,30.54,30.45,30.45,69180.0,24.5187,24.5268,24.4545,24.4545,69180.0
2016-08-30 10:00:00,30.45,30.46,30.36,30.36,58616.0,24.4545,24.4625,24.3822,24.3822,58616.0
2016-08-30 10:10:00,30.37,30.43,30.31,30.31,93476.0,24.3902,24.4384,24.3421,24.3421,93476.0
2016-08-30 10:20:00,30.31,30.36,30.3,30.35,68712.0,24.3421,24.3822,24.334,24.3742,68712.0
2016-08-30 10:30:00,30.36,30.45,30.34,30.44,116072.0,24.3822,24.4545,24.3662,24.4465,116072.0
2016-08-30 10:40:00,30.44,30.45,30.37,30.39,41560.0,24.4465,24.4545,24.3902,24.4063,41560.0
2016-08-30 10:50:00,30.37,30.44,30.37,30.44,141796.0,24.3902,24.4465,24.3902,24.4465,141796.0
2016-08-30 11:00:00,30.43,30.44,30.41,30.43,117424.0,24.4384,24.4465,24.4224,24.4384,117424.0
2016-08-30 11:10:00,30.43,30.43,30.37,30.38,81408.0,24.4384,24.4384,24.3902,24.3983,81408.0
2016-08-30 11:20:00,30.37,30.39,30.35,30.38,40856.0,24.3902,24.4063,24.3742,24.3983,40856.0
2016-08-30 11:30:00,30.38,30.4,30.36,30.4,68628.0,24.3983,24.4143,24.3822,24.4143,68628.0
2016-08-30 11:40:00,30.4,30.43,30.4,30.43,64112.0,24.4143,24.4384,24.4143,24.4384,64112.0
2016-08-30 11:50:00,30.43,30.44,30.42,30.44,51328.0,24.4384,24.4465,24.4304,24.4465,51328.0
2016-08-30 12:00:00,30.44,30.45,30.42,30.42,29984.0,24.4465,24.4545,24.4304,24.4304,29984.0
2016-08-30 12:10:00,30.42,30.44,30.41,30.44,58392.0,24.4304,24.4465,24.4224,24.4465,58392.0
2016-08-30 12:20:00,30.44,30.44,30.41,30.42,36208.0,24.4465,24.4465,24.4224,24.4304,36208.0
2016-08-30 12:30:00,30.42,30.46,30.41,30.43,40668.0,24.4304,24.4625,24.4224,24.4384,40668.0
2016-08-30 12:40:00,30.44,30.44,30.4,30.41,48276.0,24.4465,24.4465,24.4143,24.4224,48276.0
2016-08-30 12:50:00,30.4,30.42,30.4,30.41,59292.0,24.4143,24.4304,24.4143,24.4224,59292.0
2016-08-30 13:00:00,30.41,30.43,30.4,30.43,233920.0,24.4224,24.4384,24.4143,24.4384,233920.0
2016-08-30 13:10:00,30.42,30.43,30.41,30.41,38148.0,24.4304,24.4384,24.4224,24.4224,38148.0
2016-08-30 13:20:00,30.41,30.44,30.41,30.43,122664.0,24.4224,24.4465,24.4224,24.4384,122664.0
2016-08-30 13:30:00,30.43,30.44,30.42,30.44,78340.0,24.4384,24.4465,24.4304,24.4465,78340.0
2016-08-30 13:40:00,30.44,30.46,30.43,30.45,57600.0,24.4465,24.4625,24.4384,24.4545,57600.0
2016-08-30 13:50:00,30.46,30.46,30.43,30.44,52100.0,24.4625,24.4625,24.4384,24.4465,52100.0
2016-08-30 14:00:00,30.43,30.44,30.38,30.38,94120.0,24.4384,24.4465,24.3983,24.3983,94120.0
2016-08-30 14:10:00,30.39,30.4,30.36,30.38,54868.0,24.4063,24.4143,24.3822,24.3983,54868.0
2016-08-30 14:20:00,30.38,30.39,30.36,30.37,36552.0,24.3983,24.4063,24.3822,24.3902,36552.0
2016-08-30 14:30:00,30.37,30.38,30.35,30.37,206248.0,24.3902,24.3983,24.3742,24.3902,206248.0
2016-08-30 14:40:00,30.37,30.38,30.35,30.36,45796.0,24.3902,24.3983,24.3742,24.3822,45796.0
2016-08-30 14:50:00,30.36,30.37,30.35,30.36,70248.0,24.3822,24.3902,24.3742,24.3822,70248.0
2016-08-30 15:00:00,30.36,30.36,30.31,30.31,76100.0,24.3822,24.3822,24.3421,24.3421,76100.0
2016-08-30 15:10:00,30.31,30.31,30.26,30.3,176256.0,24.3421,24.3421,24.3019,24.334,176256.0
2016-08-30 15:20:00,30.3,30.34,30.29,30.32,88176.0,24.334,24.3662,24.326,24.3501,88176.0
2016-08-30 15:30:00,30.32,30.37,30.31,30.37,117568.0,24.3501,24.3902,24.3421,24.3902,117568.0
2016-08-30 15:40:00,30.37,30.38,30.36,30.38,143732.0,24.3902,24.3983,24.3822,24.3983,143732.0
2016-08-30 15:50:00,30.38,30.38,30.3,30.31,585156.0,24.3983,24.3983,24.334,24.3421,585156.0
2016-08-31 09:30:00,30.29,30.38,30.21,30.3,190996.0,24.326,24.3983,24.2617,24.334,190996.0
2016-08-31 09:40:00,30.29,30.35,30.28,30.31,34972.0,24.326,24.3742,24.318,24.3421,34972.0
2016-08-31 09:50:00,30.3,30.36,30.3,30.33,58332.0,24.334,24.3822,24.334,24.3581,58332.0
2016-08-31 10:00:00,30.33,30.41,30.32,30.37,72816.0,24.3581,24.4224,24.3501,24.3902,72816.0
2016-08-31 10:10:00,30.36,30.4,30.35,30.39,94772.0,24.3822,24.4143,24.3742,24.4063,94772.0
2016-08-31 10:20:00,30.39,30.42,30.36,30.37,117688.0,24.4063,24.4304,24.3822,24.3902,117688.0
2016-08-31 10:30:00,30.36,30.36,30.28,30.32,101296.0,24.3822,24.3822,24.318,24.3501,101296.0
2016-08-31 10:40:00,30.33,30.34,30.28,30.31,96492.0,24.3581,24.3662,24.318,24.3421,96492.0
2016-08-31 10:50:00,30.3,30.31,30.28,30.29,94236.0,24.334,24.3421,24.318,24.326,94236.0
2016-08-31 11:00:00,30.29,30.33,30.28,30.32,185528.0,24.326,24.3581,24.318,24.3501,185528.0
2016-08-31 11:10:00,30.33,30.33,30.28,30.28,103592.0,24.3581,24.3581,24.318,24.318,103592.0
2016-08-31 11:20:00,30.28,30.29,30.22,30.22,106432.0,24.318,24.326,24.2698,24.2698,106432.0
2016-08-31 11:30:00,30.22,30.24,30.19,30.23,73304.0,24.2698,24.2858,24.2457,24.2778,73304.0
2016-08-31 11:40:00,30.23,30.27,30.22,30.26,135216.0,24.2778,24.3099,24.2698,24.3019,135216.0
2016-08-31 11:50:00,30.26,30.29,30.26,30.27,78836.0,24.3019,24.326,24.3019,24.3099,78836.0
2016-08-31 12:00:00,30.27,30.27,30.24,30.25,85928.0,24.3099,24.3099,24.2858,24.2939,85928.0
2016-08-31 12:10:00,30.25,30.26,30.22,30.24,65056.0,24.2939,24.3019,24.2698,24.2858,65056.0
2016-08-31 12:20:00,30.23,30.24,30.22,30.22,56708.0,24.2778,24.2858,24.2698,24.2698,56708.0
2016-08-31 12:30:00,30.22,30.23,30.18,30.22,96608.0,24.2698,24.2778,24.2377,24.2698,96608.0
2016-08-31 12:40:00,30.22,30.23,30.2,30.2,60920.0,24.2698,24.2778,24.2537,24.2537,60920.0
2016-08-31 12:50:00,30.2,30.21,30.18,30.19,55208.0,24.2537,24.2617,24.2377,24.2457,55208.0
2016-08-31 13:00:00,30.2,30.23,30.19,30.19,73824.0,24.2537,24.2778,24.2457,24.2457,73824.0
2016-08-31 13:10:00,30.19,30.2,30.18,30.19,52568.0,24.2457,24.2537,24.2377,24.2457,52568.0
2016-08-31 13:20:00,30.2,30.23,30.19,30.22,51740.0,24.2537,24.2778,24.2457,24.2698,51740.0
2016-08-31 13:30:00,30.22,30.22,30.18,30.19,90708.0,24.2698,24.2698,24.2377,24.2457,90708.0
2016-08-31 13:40:00,30.19,30.21,30.18,30.19,46308.0,24.2457,24.2617,24.2377,24.2457,46308.0
2016-08-31 13:50:00,30.19,30.2,30.18,30.2,105772.0,24.2457,24.2537,24.2377,24.2537,105772.0
2016-08-31 14:00:00,30.2,30.24,30.2,30.22,65336.0,24.2537,24.2858,24.2537,24.2698,65336.0
2016-08-31 14:10:00,30.22,30.22,30.17,30.17,236480.0,24.2698,24.2698,24.2296,24.2296,236480.0
2016-08-31 14:20:00,30.18,30.18,30.16,30.17,110244.0,24.2377,24.2377,24.2216,24.2296,110244.0
2016-08-31 14:30:00,30.18,30.19,30.17,30.18,101104.0,24.2377,24.2457,24.2296,24.2377,101104.0
2016-08-31 14:40:00,30.18,30.18,30.16,30.17,104072.0,24.2377,24.2377,24.2216,24.2296,104072.0
2016-08-31 14:50:00,30.17,30.19,30.16,30.17,161916.0,24.2296,24.2457,24.2216,24.2296,161916.0
2016-08-31 15:00:00,30.17,30.19,30.17,30.19,127116.0,24.2296,24.2457,24.2296,24.2457,127116.0
2016-08-31 15:10:00,30.19,30.22,30.19,30.22,109956.0,24.2457,24.2698,24.2457,24.2698,109956.0
2016-08-31 15:20:00,30.23,30.27,30.22,30.25,209388.0,24.2778,24.3099,24.2698,24.2939,209388.0
2016-08-31 15:30:00,30.25,30.27,30.24,30.24,295632.0,24.2939,24.3099,24.2858,24.2858,295632.0
2016-08-31 15:40:00,30.24,30.28,30.23,30.23,442756.0,24.2858,24.318,24.2778,24.2778,442756.0
2016-08-31 15:50:00,30.23,30.25,30.22,30.23,1075436.0,24.2778,24.2939,24.2698,24.2778,1075436.0
2016-09-01 09:30:00,30.19,30.26,30.18,30.22,137804.0,24.2457,24.3019,24.2377,24.2698,137804.0
2016-09-01 09:40:00,30.21,30.22,30.14,30.14,140180.0,24.2617,24.2698,24.2055,24.2055,140180.0
2016-09-01 09:50:00,30.13,30.17,30.11,30.13,146748.0,24.1975,24.2296,24.1814,24.1975,146748.0
2016-09-01 10:00:00,30.13,30.3,30.11,30.28,162388.0,24.1975,24.334,24.1814,24.318,162388.0
2016-09-01 10:10:00,30.29,30.31,30.24,30.25,137340.0,24.326,24.3421,24.2858,24.2939,137340.0
2016-09-01 10:20:00,30.25,30.27,30.16,30.17,149532.0,24.2939,24.3099,24.2216,24.2296,149532.0
2016-09-01 10:30:00,30.18,30.18,30.11,30.13,163628.0,24.2377,24.2377,24.1814,24.1975,163628.0
2016-09-01 10:40:00,30.13,30.14,30.11,30.13,123212.0,24.1975,24.2055,24.1814,24.1975,123212.0
2016-09-01 10:50:00,30.13,30.14,30.1,30.11,179384.0,24.1975,24.2055,24.1734,24.1814,179384.0
2016-09-01 11:00:00,30.11,30.13,30.09,30.12,157080.0,24.1814,24.1975,24.1654,24.1895,157080.0
2016-09-01 11:10:00,30.12,30.13,30.08,30.13,132680.0,24.1895,24.1975,24.1573,24.1975,132680.0
2016-09-01 11:20:00,30.12,30.15,30.1,30.1,92128.0,24.1895,24.2136,24.1734,24.1734,92128.0
2016-09-01 11:30:00,30.1,30.1,30.06,30.08,105332.0,24.1734,24.1734,24.1413,24.1573,105332.0
2016-09-01 11:40:00,30.08,30.1,30.08,30.09,78444.0,24.1573,24.1734,24.1573,24.1654,78444.0
2016-09-01 11:50:00,30.09,30.09,30.06,30.09,91504.0,24.1654,24.1654,24.1413,24.1654,91504.0
2016-09-01 12:00:00,30.09,30.11,30.09,30.11,85452.0,24.1654,24.1814,24.1654,24.1814,85452.0
2016-09-01 12:10:00,30.11,30.11,30.08,30.09,103744.0,24.1814,24.1814,24.1573,24.1654,103744.0
2016-09-01 12:20:00,30.08,30.11,30.08,30.1,128992.0,24.1573,24.1814,24.1573,24.1734,128992.0
2016-09-01 12:30:00,30.1,30.14,30.09,30.12,107992.0,24.1734,24.2055,24.1654,24.1895,107992.0
2016-09-01 12:40:00,30.12,30.13,30.1,30.11,162152.0,24.1895,24.1975,24.1734,24.1814,162152.0
2016-09-01 12:50:00,30.11,30.15,30.11,30.14,321892.0,24.1814,24.2136,24.1814,24.2055,321892.0
2016-09-01 13:00:00,30.14,30.16,30.14,30.15,60264.0,24.2055,24.2216,24.2055,24.2136,60264.0
2016-09-01 13:10:00,30.15,30.15,30.11,30.11,98480.0,24.2136,24.2136,24.1814,24.1814,98480.0
2016-09-01 13:20:00,30.11,30.11,30.08,30.1,67444.0,24.1814,24.1814,24.1573,24.1734,67444.0
2016-09-01 13:30:00,30.1,30.11,30.09,30.1,59704.0,24.1734,24.1814,24.1654,24.1734,59704.0
2016-09-01 13:40:00,30.1,30.12,30.1,30.11,48492.0,24.1734,24.1895,24.1734,24.1814,48492.0
2016-09-01 13:50:00,30.11,30.14,30.11,30.12,53268.0,24.1814,24.2055,24.1814,24.1895,53268.0
2016-09-01 14:00:00,30.11,30.13,30.1,30.13,150996.0,24.1814,24.1975,24.1734,24.1975,150996.0
2016-09-01 14:10:00,30.13,30.15,30.11,30.14,223356.0,24.1975,24.2136,24.1814,24.2055,223356.0
2016-09-01 14:20:00,30.14,30.18,30.14,30.18,99984.0,24.2055,24.2377,24.2055,24.2377,99984.0
2016-09-01 14:30:00,30.18,30.19,30.15,30.16,150008.0,24.2377,24.2457,24.2136,24.2216,150008.0
2016-09-01 14:40:00,30.17,30.21,30.17,30.18,87604.0,24.2296,24.2617,24.2296,24.2377,87604.0
2016-09-01 14:50:00,30.18,30.21,30.18,30.21,93608.0,24.2377,24.2617,24.2377,24.2617,93608.0
2016-09-01 15:00:00,30.21,30.22,30.18,30.22,322852.0,24.2617,24.2698,24.2377,24.2698,322852.0
2016-09-01 15:10:00,30.22,30.22,30.21,30.22,181084.0,24.2698,24.2698,24.2617,24.2698,181084.0
2016-09-01 15:20:00,30.22,30.25,30.21,30.23,235624.0,24.2698,24.2939,24.2617,24.2778,235624.0
2016-09-01 15:30:00,30.23,30.23,30.16,30.17,352560.0,24.2778,24.2778,24.2216,24.2296,352560.0
2016-09-01 15:40:00,30.17,30.21,30.16,30.2,315120.0,24.2296,24.2617,24.2216,24.2537,315120.0
2016-09-01 15:50:00,30.2,30.25,30.19,30.25,899168.0,24.2537,24.2939,24.2457,24.2939,899168.0
2016-09-02 09:30:00,30.5,30.85,30.33,30.82,524864.0,24.4946,24.7757,24.3581,24.7516,524864.0
2016-09-02 09:40:00,30.81,30.92,30.78,30.78,284480.0,24.7436,24.832,24.7195,24.7195,284480.0
2016-09-02 09:50:00,30.8,30.82,30.73,30.73,218652.0,24.7356,24.7516,24.6794,24.6794,218652.0
2016-09-02 10:00:00,30.74,30.77,30.71,30.75,421016.0,24.6874,24.7115,24.6633,24.6954,421016.0
2016-09-02 10:10:00,30.74,30.75,30.68,30.74,585576.0,24.6874,24.6954,24.6392,24.6874,585576.0
2016-09-02 10:20:00,30.74,30.74,30.68,30.7,345024.0,24.6874,24.6874,24.6392,24.6553,345024.0
2016-09-02 10:30:00,30.7,30.72,30.63,30.7,552932.0,24.6553,24.6713,24.5991,24.6553,552932.0
2016-09-02 10:40:00,30.7,30.73,30.59,30.64,551156.0,24.6553,24.6794,24.5669,24.6071,551156.0
2016-09-02 10:50:00,30.63,30.67,30.58,30.59,223512.0,24.5991,24.6312,24.5589,24.5669,223512.0
2016-09-02 11:00:00,30.59,30.65,30.59,30.62,216848.0,24.5669,24.6151,24.5669,24.591,216848.0
2016-09-02 11:10:00,30.62,30.65,30.62,30.64,102312.0,24.591,24.6151,24.591,24.6071,102312.0
2016-09-02 11:20:00,30.64,30.64,30.58,30.59,93744.0,24.6071,24.6071,24.5589,24.5669,93744.0
2016-09-02 11:30:00,30.59,30.59,30.53,30.55,126552.0,24.5669,24.5669,24.5187,24.5348,126552.0
2016-09-02 11:40:00,30.54,30.54,30.52,30.53,69916.0,24.5268,24.5268,24.5107,24.5187,69916.0
2016-09-02 11:50:00,30.53,30.57,30.53,30.55,94236.0,24.5187,24.5509,24.5187,24.5348,94236.0
2016-09-02 12:00:00,30.55,30.57,30.54,30.55,86760.0,24.5348,24.5509,24.5268,24.5348,86760.0
2016-09-02 12:10:00,30.55,30.56,30.53,30.56,109624.0,24.5348,24.5428,24.5187,24.5428,109624.0
2016-09-02 12:20:00,30.55,30.57,30.55,30.56,42920.0,24.5348,24.5509,24.5348,24.5428,42920.0
2016-09-02 12:30:00,30.56,30.61,30.55,30.61,75236.0,24.5428,24.583,24.5348,24.583,75236.0
2016-09-02 12:40:00,30.61,30.61,30.6,30.61,41720.0,24.583,24.583,24.575,24.583,41720.0
2016-09-02 12:50:00,30.61,30.63,30.61,30.61,46488.0,24.583,24.5991,24.583,24.583,46488.0
2016-09-02 13:00:00,30.61,30.65,30.61,30.64,88644.0,24.583,24.6151,24.583,24.6071,88644.0
2016-09-02 13:10:00,30.64,30.66,30.63,30.63,163756.0,24.6071,24.6231,24.5991,24.5991,163756.0
2016-09-02 13:20:00,30.63,30.65,30.63,30.65,99168.0,24.5991,24.6151,24.5991,24.6151,99168.0
2016-09-02 13:30:00,30.65,30.65,30.61,30.62,103880.0,24.6151,24.6151,24.583,24.591,103880.0
2016-09-02 13:40:00,30.62,30.67,30.61,30.65,87476.0,24.591,24.6312,24.583,24.6151,87476.0
2016-09-02 13:50:00,30.65,30.68,30.65,30.68,93624.0,24.6151,24.6392,24.6151,24.6392,93624.0
2016-09-02 14:00:00,30.68,30.69,30.64,30.66,231264.0,24.6392,24.6472,24.6071,24.6231,231264.0
2016-09-02 14:10:00,30.66,30.66,30.64,30.65,99940.0,24.6231,24.6231,24.6071,24.6151,99940.0
2016-09-02 14:20:00,30.65,30.67,30.64,30.65,89760.0,24.6151,24.6312,24.6071,24.6151,89760.0
2016-09-02 14:30:00,30.66,30.67,30.65,30.67,60020.0,24.6231,24.6312,24.6151,24.6312,60020.0
2016-09-02 14:40:00,30.67,30.71,30.67,30.7,74964.0,24.6312,24.6633,24.6312,24.6553,74964.0
2016-09-02 14:50:00,30.71,30.75,30.7,30.74,151884.0,24.6633,24.6954,24.6553,24.6874,151884.0
2016-09-02 15:00:00,30.75,30.75,30.72,30.73,117464.0,24.6954,24.6954,24.6713,24.6794,117464.0
2016-09-02 15:10:00,30.72,30.75,30.71,30.74,109436.0,24.6713,24.6954,24.6633,24.6874,109436.0
2016-09-02 15:20:00,30.73,30.74,30.7,30.71,110848.0,24.6794,24.6874,24.6553,24.6633,110848.0
2016-09-02 15:30:00,30.71,30.78,30.7,30.78,121612.0,24.6633,24.7195,24.6553,24.7195,121612.0
2016-09-02 15:40:00,30.77,30.79,30.72,30.72,221844.0,24.7115,24.7275,24.6713,24.6713,221844.0
2016-09-02 15:50:00,30.73,30.79,30.72,30.79,492120.0,24.6794,24.7275,24.6713,24.7275,492120.0
2016-09-06 09:30:00,30.94,31.2,30.89,31.0,583560.0,24.848,25.0568,24.8079,24.8962,583560.0
2016-09-06 09:40:00,30.98,31.02,30.93,31.0,257424.0,24.8801,24.9123,24.84,24.8962,257424.0
2016-09-06 09:50:00,31.0,31.03,30.93,30.99,368836.0,24.8962,24.9203,24.84,24.8882,368836.0
2016-09-06 10:00:00,30.97,31.06,30.97,31.03,169388.0,24.8721,24.9444,24.8721,24.9203,169388.0
2016-09-06 10:10:00,31.04,31.08,31.0,31.06,173096.0,24.9283,24.9604,24.8962,24.9444,173096.0
2016-09-06 10:20:00,31.06,31.14,31.06,31.13,109328.0,24.9444,25.0086,24.9444,25.0006,109328.0
2016-09-06 10:30:00,31.13,31.18,31.13,31.17,179948.0,25.0006,25.0408,25.0006,25.0327,179948.0
2016-09-06 10:40:00,31.17,31.26,31.17,31.25,265196.0,25.0327,25.105,25.0327,25.097,265196.0
2016-09-06 10:50:00,31.25,31.27,31.24,31.25,279364.0,25.097,25.113,25.0889,25.097,279364.0
2016-09-06 11:00:00,31.25,31.29,31.24,31.26,157792.0,25.097,25.1291,25.0889,25.105,157792.0
2016-09-06 11:10:00,31.26,31.29,31.24,31.26,189452.0,25.105,25.1291,25.0889,25.105,189452.0
2016-09-06 11:20:00,31.26,31.28,31.25,31.26,105952.0,25.105,25.1211,25.097,25.105,105952.0
2016-09-06 11:30:00,31.26,31.28,31.24,31.27,134532.0,25.105,25.1211,25.0889,25.113,134532.0
2016-09-06 11:40:00,31.27,31.3,31.25,31.29,143756.0,25.113,25.1371,25.097,25.1291,143756.0
2016-09-06 11:50:00,31.29,31.3,31.27,31.28,83248.0,25.1291,25.1371,25.113,25.1211,83248.0
2016-09-06 12:00:00,31.28,31.3,31.26,31.27,169188.0,25.1211,25.1371,25.105,25.113,169188.0
2016-09-06 12:10:00,31.27,31.3,31.27,31.3,114088.0,25.113,25.1371,25.113,25.1371,114088.0
2016-09-06 12:20:00,31.29,31.29,31.26,31.29,203668.0,25.1291,25.1291,25.105,25.1291,203668.0
2016-09-06 12:30:00,31.29,31.31,31.27,31.27,100020.0,25.1291,25.1452,25.113,25.113,100020.0
2016-09-06 12:40:00,31.27,31.29,31.25,31.26,91648.0,25.113,25.1291,25.097,25.105,91648.0
2016-09-06 12:50:00,31.26,31.27,31.25,31.25,106072.0,25.105,25.113,25.097,25.097,106072.0
2016-09-06 13:00:00,31.25,31.26,31.25,31.25,129424.0,25.097,25.105,25.097,25.097,129424.0
2016-09-06 13:10:00,31.25,31.29,31.25,31.29,98416.0,25.097,25.1291,25.097,25.1291,98416.0
2016-09-06 13:20:00,31.29,31.29,31.25,31.26,88760.0,25.1291,25.1291,25.097,25.105,88760.0
2016-09-06 13:30:00,31.26,31.28,31.25,31.27,79596.0,25.105,25.1211,25.097,25.113,79596.0
2016-09-06 13:40:00,31.27,31.28,31.25,31.26,67860.0,25.113,25.1211,25.097,25.105,67860.0
2016-09-06 13:50:00,31.26,31.28,31.24,31.25,121448.0,25.105,25.1211,25.0889,25.097,121448.0
2016-09-06 14:00:00,31.25,31.28,31.25,31.26,91912.0,25.097,25.1211,25.097,25.105,91912.0
2016-09-06 14:10:00,31.26,31.27,31.25,31.25,137292.0,25.105,25.113,25.097,25.097,137292.0
2016-09-06 14:20:00,31.25,31.28,31.25,31.28,145980.0,25.097,25.1211,25.097,25.1211,145980.0
2016-09-06 14:30:00,31.28,31.29,31.25,31.28,87112.0,25.1211,25.1291,25.097,25.1211,87112.0
2016-09-06 14:40:00,31.27,31.28,31.24,31.25,128860.0,25.113,25.1211,25.0889,25.097,128860.0
2016-09-06 14:50:00,31.25,31.26,31.24,31.26,117112.0,25.097,25.105,25.0889,25.105,117112.0
2016-09-06 15:00:00,31.25,31.26,31.24,31.24,102308.0,25.097,25.105,25.0889,25.0889,102308.0
2016-09-06 15:10:00,31.24,31.25,31.23,31.24,204432.0,25.0889,25.097,25.0809,25.0889,204432.0
2016-09-06 15:20:00,31.24,31.27,31.24,31.27,177980.0,25.0889,25.113,25.0889,25.113,177980.0
2016-09-06 15:30:00,31.26,31.29,31.25,31.29,214800.0,25.105,25.1291,25.097,25.1291,214800.0
2016-09-06 15:40:00,31.29,31.31,31.28,31.3,275796.0,25.1291,25.1452,25.1211,25.1371,275796.0
2016-09-06 15:50:00,31.3,31.32,31.29,31.32,595704.0,25.1371,25.1532,25.1291,25.1532,595704.0
2016-09-07 09:30:00,31.74,31.74,31.15,31.23,374960.0,25.4905,25.4905,25.0167,25.0809,374960.0
2016-09-07 09:40:00,31.23,31.27,31.21,31.24,222852.0,25.0809,25.113,25.0649,25.0889,222852.0
2016-09-07 09:50:00,31.24,31.27,31.16,31.16,584172.0,25.0889,25.113,25.0247,25.0247,584172.0
2016-09-07 10:00:00,31.15,31.2,31.11,31.19,263368.0,25.0167,25.0568,24.9845,25.0488,263368.0
2016-09-07 10:10:00,31.18,31.22,31.17,31.21,165516.0,25.0408,25.0729,25.0327,25.0649,165516.0
2016-09-07 10:20:00,31.22,31.23,31.18,31.2,128564.0,25.0729,25.0809,25.0408,25.0568,128564.0
2016-09-07 10:30:00,31.2,31.21,31.18,31.2,183580.0,25.0568,25.0649,25.0408,25.0568,183580.0
2016-09-07 10:40:00,31.21,31.25,31.2,31.25,123936.0,25.0649,25.097,25.0568,25.097,123936.0
2016-09-07 10:50:00,31.25,31.25,31.22,31.23,81704.0,25.097,25.097,25.0729,25.0809,81704.0
2016-09-07 11:00:00,31.22,31.23,31.18,31.18,82988.0,25.0729,25.0809,25.0408,25.0408,82988.0
2016-09-07 11:10:00,31.18,31.18,31.14,31.14,85404.0,25.0408,25.0408,25.0086,25.0086,85404.0
2016-09-07 11:20:00,31.14,31.21,31.14,31.21,265248.0,25.0086,25.0649,25.0086,25.0649,265248.0
2016-09-07 11:30:00,31.21,31.21,31.17,31.21,169772.0,25.0649,25.0649,25.0327,25.0649,169772.0
2016-09-07 11:40:00,31.21,31.21,31.19,31.2,139024.0,25.0649,25.0649,25.0488,25.0568,139024.0
2016-09-07 11:50:00,31.2,31.23,31.2,31.22,75424.0,25.0568,25.0809,25.0568,25.0729,75424.0
2016-09-07 12:00:00,31.22,31.25,31.2,31.25,147336.0,25.0729,25.097,25.0568,25.097,147336.0
2016-09-07 12:10:00,31.25,31.25,31.24,31.25,129392.0,25.097,25.097,25.0889,25.097,129392.0
2016-09-07 12:20:00,31.25,31.26,31.23,31.26,86772.0,25.097,25.105,25.0809,25.105,86772.0
2016-09-07 12:30:00,31.26,31.28,31.25,31.27,71884.0,25.105,25.1211,25.097,25.113,71884.0
2016-09-07 12:40:00,31.27,31.3,31.27,31.28,128848.0,25.113,25.1371,25.113,25.1211,128848.0
2016-09-07 12:50:00,31.29,31.29,31.25,31.25,119012.0,25.1291,25.1291,25.097,25.097,119012.0
2016-09-07 13:00:00,31.25,31.28,31.24,31.27,143044.0,25.097,25.1211,25.0889,25.113,143044.0
2016-09-07 13:10:00,31.26,31.27,31.24,31.25,147856.0,25.105,25.113,25.0889,25.097,147856.0
2016-09-07 13:20:00,31.25,31.25,31.22,31.23,124988.0,25.097,25.097,25.0729,25.0809,124988.0
2016-09-07 13:30:00,31.23,31.25,31.23,31.24,79088.0,25.0809,25.097,25.0809,25.0889,79088.0
2016-09-07 13:40:00,31.24,31.25,31.2,31.23,189732.0,25.0889,25.097,25.0568,25.0809,189732.0
2016-09-07 13:50:00,31.23,31.24,31.21,31.21,146068.0,25.0809,25.0889,25.0649,25.0649,146068.0
2016-09-07 14:00:00,31.21,31.24,31.2,31.23,149188.0,25.0649,25.0889,25.0568,25.0809,149188.0
2016-09-07 14:10:00,31.23,31.26,31.23,31.25,136308.0,25.0809,25.105,25.0809,25.097,136308.0
2016-09-07 14:20:00,31.24,31.25,31.22,31.23,79500.0,25.0889,25.097,25.0729,25.0809,79500.0
2016-09-07 14:30:00,31.23,31.23,31.2,31.22,115096.0,25.0809,25.0809,25.0568,25.0729,115096.0
2016-09-07 14:40:00,31.22,31.22,31.18,31.22,127616.0,25.0729,25.0729,25.0408,25.0729,127616.0
2016-09-07 14:50:00,31.22,31.23,31.2,31.23,154768.0,25.0729,25.0809,25.0568,25.0809,154768.0
2016-09-07 15:00:00,31.23,31.24,31.22,31.23,90672.0,25.0809,25.0889,25.0729,25.0809,90672.0
2016-09-07 15:10:00,31.23,31.24,31.23,31.24,151540.0,25.0809,25.0889,25.0809,25.0889,151540.0
2016-09-07 15:20:00,31.24,31.26,31.24,31.24,176196.0,25.0889,25.105,25.0889,25.0889,176196.0
2016-09-07 15:30:00,31.23,31.24,31.22,31.23,145160.0,25.0809,25.0889,25.0729,25.0809,145160.0
2016-09-07 15:40:00,31.22,31.25,31.22,31.25,317480.0,25.0729,25.097,25.0729,25.097,317480.0
2016-09-07 15:50:00,31.25,31.27,31.21,31.26,1093760.0,25.097,25.113,25.0649,25.105,1093760.0
2016-09-08 09:30:00,31.18,31.41,31.07,31.26,149180.0,25.0408,25.2255,24.9524,25.105,149180.0
2016-09-08 09:40:00,31.26,31.35,31.26,31.34,53832.0,25.105,25.1773,25.105,25.1693,53832.0
2016-09-08 09:50:00,31.35,31.38,31.31,31.33,115568.0,25.1773,25.2014,25.1452,25.1612,115568.0
2016-09-08 10:00:00,31.33,31.34,31.29,31.3,152888.0,25.1612,25.1693,25.1291,25.1371,152888.0
2016-09-08 10:10:00,31.3,31.36,31.29,31.35,92508.0,25.1371,25.1853,25.1291,25.1773,92508.0
2016-09-08 10:20:00,31.36,31.38,31.34,31.36,94576.0,25.1853,25.2014,25.1693,25.1853,94576.0
2016-09-08 10:30:00,31.36,31.43,31.35,31.41,88028.0,25.1853,25.2415,25.1773,25.2255,88028.0
2016-09-08 10:40:00,31.41,31.44,31.4,31.41,130508.0,25.2255,25.2496,25.2174,25.2255,130508.0
2016-09-08 10:50:00,31.41,31.42,31.4,31.42,218656.0,25.2255,25.2335,25.2174,25.2335,218656.0
2016-09-08 11:00:00,31.42,31.43,31.35,31.37,106936.0,25.2335,25.2415,25.1773,25.1933,106936.0
2016-09-08 11:10:00,31.37,31.39,31.35,31.35,165256.0,25.1933,25.2094,25.1773,25.1773,165256.0
2016-09-08 11:20:00,31.35,31.35,31.3,31.31,169952.0,25.1773,25.1773,25.1371,25.1452,169952.0
2016-09-08 11:30:00,31.31,31.31,31.25,31.26,216812.0,25.1452,25.1452,25.097,25.105,216812.0
2016-09-08 11:40:00,31.26,31.27,31.21,31.25,180884.0,25.105,25.113,25.0649,25.097,180884.0
2016-09-08 11:50:00,31.26,31.28,31.24,31.25,62408.0,25.105,25.1211,25.0889,25.097,62408.0
2016-09-08 12:00:00,31.25,31.27,31.23,31.23,160680.0,25.097,25.113,25.0809,25.0809,160680.0
2016-09-08 12:10:00,31.23,31.24,31.21,31.22,147908.0,25.0809,25.0889,25.0649,25.0729,147908.0
2016-09-08 12:20:00,31.23,31.36,31.22,31.24,469040.0,25.0809,25.1853,25.0729,25.0889,469040.0
2016-09-08 12:30:00,31.24,31.24,31.2,31.24,197936.0,25.0889,25.0889,25.0568,25.0889,197936.0
2016-09-08 12:40:00,31.25,31.29,31.22,31.28,90588.0,25.097,25.1291,25.0729,25.1211,90588.0
2016-09-08 12:50:00,31.28,31.3,31.27,31.29,75752.0,25.1211,25.1371,25.113,25.1291,75752.0
2016-09-08 13:00:00,31.3,31.3,31.28,31.29,34136.0,25.1371,25.1371,25.1211,25.1291,34136.0
2016-09-08 13:10:00,31.29,31.29,31.27,31.28,41848.0,25.1291,25.1291,25.113,25.1211,41848.0
2016-09-08 13:20:00,31.28,31.3,31.28,31.29,41568.0,25.1211,25.1371,25.1211,25.1291,41568.0
2016-09-08 13:30:00,31.29,31.34,31.29,31.34,68260.0,25.1291,25.1693,25.1291,25.1693,68260.0
2016-09-08 13:40:00,31.34,31.35,31.33,31.35,58428.0,25.1693,25.1773,25.1612,25.1773,58428.0
2016-09-08 13:50:00,31.35,31.36,31.34,31.35,76828.0,25.1773,25.1853,25.1693,25.1773,76828.0
2016-09-08 14:00:00,31.35,31.35,31.31,31.32,191412.0,25.1773,25.1773,25.1452,25.1532,191412.0
2016-09-08 14:10:00,31.31,31.33,31.31,31.32,136672.0,25.1452,25.1612,25.1452,25.1532,136672.0
2016-09-08 14:20:00,31.31,31.35,31.31,31.31,374072.0,25.1452,25.1773,25.1452,25.1452,374072.0
2016-09-08 14:30:00,31.32,31.33,31.31,31.31,76276.0,25.1532,25.1612,25.1452,25.1452,76276.0
2016-09-08 14:40:00,31.31,31.35,31.3,31.35,59172.0,25.1452,25.1773,25.1371,25.1773,59172.0
2016-09-08 14:50:00,31.34,31.35,31.33,31.34,41592.0,25.1693,25.1773,25.1612,25.1693,41592.0
2016-09-08 15:00:00,31.34,31.36,31.32,31.32,37800.0,25.1693,25.1853,25.1532,25.1532,37800.0
2016-09-08 15:10:00,31.33,31.36,31.33,31.35,48132.0,25.1612,25.1853,25.1612,25.1773,48132.0
2016-09-08 15:20:00,31.35,31.35,31.33,31.33,61308.0,25.1773,25.1773,25.1612,25.1612,61308.0
2016-09-08 15:30:00,31.33,31.38,31.33,31.37,85340.0,25.1612,25.2014,25.1612,25.1933,85340.0
2016-09-08 15:40:00,31.37,31.38,31.35,31.35,145708.0,25.1933,25.2014,25.1773,25.1773,145708.0
2016-09-08 15:50:00,31.35,31.37,31.34,31.34,317204.0,25.1773,25.1933,25.1693,25.1693,317204.0
2016-09-09 09:30:00,31.1,31.14,30.88,30.9,265868.0,24.9765,25.0086,24.7998,24.8159,265868.0
2016-09-09 09:40:00,30.89,30.98,30.89,30.91,103568.0,24.8079,24.8801,24.8079,24.8239,103568.0
2016-09-09 09:50:00,30.91,30.93,30.71,30.74,223208.0,24.8239,24.84,24.6633,24.6874,223208.0
2016-09-09 10:00:00,30.72,30.77,30.69,30.7,82804.0,24.6713,24.7115,24.6472,24.6553,82804.0
2016-09-09 10:10:00,30.7,30.81,30.68,30.76,283920.0,24.6553,24.7436,24.6392,24.7035,283920.0
2016-09-09 10:20:00,30.75,30.77,30.7,30.7,174208.0,24.6954,24.7115,24.6553,24.6553,174208.0
2016-09-09 10:30:00,30.7,30.72,30.65,30.67,116532.0,24.6553,24.6713,24.6151,24.6312,116532.0
2016-09-09 10:40:00,30.66,30.67,30.61,30.63,169896.0,24.6231,24.6312,24.583,24.5991,169896.0
2016-09-09 10:50:00,30.63,30.66,30.6,30.66,191784.0,24.5991,24.6231,24.575,24.6231,191784.0
2016-09-09 11:00:00,30.66,30.66,30.63,30.66,161072.0,24.6231,24.6231,24.5991,24.6231,161072.0
2016-09-09 11:10:00,30.65,30.65,30.61,30.62,131432.0,24.6151,24.6151,24.583,24.591,131432.0
2016-09-09 11:20:00,30.63,30.72,30.62,30.71,210308.0,24.5991,24.6713,24.591,24.6633,210308.0
2016-09-09 11:30:00,30.71,30.72,30.7,30.71,67228.0,24.6633,24.6713,24.6553,24.6633,67228.0
2016-09-09 11:40:00,30.71,30.71,30.67,30.7,66960.0,24.6633,24.6633,24.6312,24.6553,66960.0
2016-09-09 11:50:00,30.69,30.7,30.65,30.66,57604.0,24.6472,24.6553,24.6151,24.6231,57604.0
2016-09-09 12:00:00,30.66,30.66,30.61,30.63,78324.0,24.6231,24.6231,24.583,24.5991,78324.0
2016-09-09 12:10:00,30.62,30.65,30.61,30.62,62064.0,24.591,24.6151,24.583,24.591,62064.0
2016-09-09 12:20:00,30.61,30.65,30.61,30.64,43520.0,24.583,24.6151,24.583,24.6071,43520.0
2016-09-09 12:30:00,30.63,30.66,30.62,30.64,49860.0,24.5991,24.6231,24.591,24.6071,49860.0
2016-09-09 12:40:00,30.64,30.67,30.63,30.67,56336.0,24.6071,24.6312,24.5991,24.6312,56336.0
2016-09-09 12:50:00,30.67,30.67,30.63,30.67,275248.0,24.6312,24.6312,24.5991,24.6312,275248.0
2016-09-09 13:00:00,30.66,30.66,30.61,30.63,56196.0,24.6231,24.6231,24.583,24.5991,56196.0
2016-09-09 13:10:00,30.62,30.62,30.54,30.56,71644.0,24.591,24.591,24.5268,24.5428,71644.0
2016-09-09 13:20:00,30.55,30.57,30.52,30.56,72416.0,24.5348,24.5509,24.5107,24.5428,72416.0
2016-09-09 13:30:00,30.57,30.58,30.54,30.55,173544.0,24.5509,24.5589,24.5268,24.5348,173544.0
2016-09-09 13:40:00,30.55,30.55,30.47,30.48,168248.0,24.5348,24.5348,24.4706,24.4786,168248.0
2016-09-09 13:50:00,30.48,30.52,30.47,30.51,77840.0,24.4786,24.5107,24.4706,24.5027,77840.0
2016-09-09 14:00:00,30.52,30.53,30.48,30.5,141924.0,24.5107,24.5187,24.4786,24.4946,141924.0
2016-09-09 14:10:00,30.5,30.53,30.48,30.49,276312.0,24.4946,24.5187,24.4786,24.4866,276312.0
2016-09-09 14:20:00,30.49,30.5,30.47,30.5,84452.0,24.4866,24.4946,24.4706,24.4946,84452.0
2016-09-09 14:30:00,30.5,30.52,30.49,30.51,171556.0,24.4946,24.5107,24.4866,24.5027,171556.0
2016-09-09 14:40:00,30.51,30.52,30.42,30.43,198856.0,24.5027,24.5107,24.4304,24.4384,198856.0
2016-09-09 14:50:00,30.43,30.46,30.43,30.45,166088.0,24.4384,24.4625,24.4384,24.4545,166088.0
2016-09-09 15:00:00,30.45,30.47,30.43,30.43,123756.0,24.4545,24.4706,24.4384,24.4384,123756.0
2016-09-09 15:10:00,30.43,30.43,30.38,30.42,219024.0,24.4384,24.4384,24.3983,24.4304,219024.0
2016-09-09 15:20:00,30.43,30.44,30.39,30.41,387044.0,24.4384,24.4465,24.4063,24.4224,387044.0
2016-09-09 15:30:00,30.41,30.42,30.34,30.35,510572.0,24.4224,24.4304,24.3662,24.3742,510572.0
2016-09-09 15:40:00,30.34,30.35,30.22,30.24,472132.0,24.3662,24.3742,24.2698,24.2858,472132.0
2016-09-09 15:50:00,30.24,30.3,30.19,30.22,801520.0,24.2858,24.334,24.2457,24.2698,801520.0
2016-09-12 09:30:00,30.25,30.45,30.16,30.42,338944.0,24.2939,24.4545,24.2216,24.4304,338944.0
2016-09-12 09:40:00,30.4,30.48,30.36,30.43,140072.0,24.4143,24.4786,24.3822,24.4384,140072.0
2016-09-12 09:50:00,30.42,30.52,30.41,30.5,101752.0,24.4304,24.5107,24.4224,24.4946,101752.0
2016-09-12 10:00:00,30.5,30.55,30.48,30.53,163028.0,24.4946,24.5348,24.4786,24.5187,163028.0
2016-09-12 10:10:00,30.53,30.53,30.48,30.53,309884.0,24.5187,24.5187,24.4786,24.5187,309884.0
2016-09-12 10:20:00,30.52,30.54,30.5,30.52,125472.0,24.5107,24.5268,24.4946,24.5107,125472.0
2016-09-12 10:30:00,30.53,30.53,30.46,30.49,109408.0,24.5187,24.5187,24.4625,24.4866,109408.0
2016-09-12 10:40:00,30.49,30.5,30.44,30.45,104388.0,24.4866,24.4946,24.4465,24.4545,104388.0
2016-09-12 10:50:00,30.45,30.45,30.41,30.41,98968.0,24.4545,24.4545,24.4224,24.4224,98968.0
2016-09-12 11:00:00,30.42,30.44,30.41,30.43,89924.0,24.4304,24.4465,24.4224,24.4384,89924.0
2016-09-12 11:10:00,30.43,30.44,30.41,30.43,242272.0,24.4384,24.4465,24.4224,24.4384,242272.0
2016-09-12 11:20:00,30.42,30.43,30.4,30.41,131684.0,24.4304,24.4384,24.4143,24.4224,131684.0
2016-09-12 11:30:00,30.4,30.47,30.39,30.47,134796.0,24.4143,24.4706,24.4063,24.4706,134796.0
2016-09-12 11:40:00,30.47,30.48,30.46,30.47,125236.0,24.4706,24.4786,24.4625,24.4706,125236.0
2016-09-12 11:50:00,30.48,30.48,30.45,30.46,108184.0,24.4786,24.4786,24.4545,24.4625,108184.0
2016-09-12 12:00:00,30.46,30.47,30.43,30.46,76236.0,24.4625,24.4706,24.4384,24.4625,76236.0
2016-09-12 12:10:00,30.46,30.47,30.46,30.47,100680.0,24.4625,24.4706,24.4625,24.4706,100680.0
2016-09-12 12:20:00,30.47,30.5,30.45,30.5,244656.0,24.4706,24.4946,24.4545,24.4946,244656.0
2016-09-12 12:30:00,30.5,30.52,30.5,30.52,34876.0,24.4946,24.5107,24.4946,24.5107,34876.0
2016-09-12 12:40:00,30.52,30.53,30.47,30.48,69572.0,24.5107,24.5187,24.4706,24.4786,69572.0
2016-09-12 12:50:00,30.48,30.55,30.47,30.55,101928.0,24.4786,24.5348,24.4706,24.5348,101928.0
2016-09-12 13:00:00,30.55,30.59,30.55,30.57,83424.0,24.5348,24.5669,24.5348,24.5509,83424.0
2016-09-12 13:10:00,30.58,30.71,30.57,30.63,219956.0,24.5589,24.6633,24.5509,24.5991,219956.0
2016-09-12 13:20:00,30.65,30.68,30.58,30.6,232512.0,24.6151,24.6392,24.5589,24.575,232512.0
2016-09-12 13:30:00,30.6,30.61,30.53,30.61,137488.0,24.575,24.583,24.5187,24.583,137488.0
2016-09-12 13:40:00,30.62,30.7,30.55,30.7,84524.0,24.591,24.6553,24.5348,24.6553,84524.0
2016-09-12 13:50:00,30.69,30.74,30.66,30.72,72084.0,24.6472,24.6874,24.6231,24.6713,72084.0
2016-09-12 14:00:00,30.73,30.78,30.71,30.77,158832.0,24.6794,24.7195,24.6633,24.7115,158832.0
2016-09-12 14:10:00,30.76,30.84,30.75,30.84,98248.0,24.7035,24.7677,24.6954,24.7677,98248.0
2016-09-12 14:20:00,30.84,30.85,30.79,30.8,141848.0,24.7677,24.7757,24.7275,24.7356,141848.0
2016-09-12 14:30:00,30.81,30.84,30.77,30.83,130412.0,24.7436,24.7677,24.7115,24.7597,130412.0
2016-09-12 14:40:00,30.83,30.84,30.78,30.81,218860.0,24.7597,24.7677,24.7195,24.7436,218860.0
2016-09-12 14:50:00,30.81,30.82,30.79,30.79,109840.0,24.7436,24.7516,24.7275,24.7275,109840.0
2016-09-12 15:00:00,30.8,30.84,30.79,30.84,205412.0,24.7356,24.7677,24.7275,24.7677,205412.0
2016-09-12 15:10:00,30.83,30.85,30.78,30.8,107292.0,24.7597,24.7757,24.7195,24.7356,107292.0
2016-09-12 15:20:00,30.8,30.85,30.79,30.84,176060.0,24.7356,24.7757,24.7275,24.7677,176060.0
2016-09-12 15:30:00,30.84,30.85,30.8,30.83,446264.0,24.7677,24.7757,24.7356,24.7597,446264.0
2016-09-12 15:40:00,30.83,30.9,30.82,30.85,473956.0,24.7597,24.8159,24.7516,24.7757,473956.0
2016-09-12 15:50:00,30.85,30.85,30.8,30.82,638256.0,24.7757,24.7757,24.7356,24.7516,638256.0
2016-09-13 09:30:00,30.7,30.81,30.59,30.7,196680.0,24.6553,24.7436,24.5669,24.6553,196680.0
2016-09-13 09:40:00,30.7,30.71,30.59,30.62,317024.0,24.6553,24.6633,24.5669,24.591,317024.0
2016-09-13 09:50:00,30.63,30.66,30.6,30.61,294316.0,24.5991,24.6231,24.575,24.583,294316.0
2016-09-13 10:00:00,30.6,30.66,30.55,30.55,281964.0,24.575,24.6231,24.5348,24.5348,281964.0
2016-09-13 10:10:00,30.54,30.6,30.52,30.56,137448.0,24.5268,24.575,24.5107,24.5428,137448.0
2016-09-13 10:20:00,30.55,30.55,30.45,30.47,63372.0,24.5348,24.5348,24.4545,24.4706,63372.0
2016-09-13 10:30:00,30.46,30.52,30.45,30.49,72648.0,24.4625,24.5107,24.4545,24.4866,72648.0
2016-09-13 10:40:00,30.49,30.51,30.46,30.48,102684.0,24.4866,24.5027,24.4625,24.4786,102684.0
2016-09-13 10:50:00,30.48,30.49,30.45,30.48,110160.0,24.4786,24.4866,24.4545,24.4786,110160.0
2016-09-13 11:00:00,30.48,30.48,30.45,30.47,131920.0,24.4786,24.4786,24.4545,24.4706,131920.0
2016-09-13 11:10:00,30.47,30.47,30.42,30.44,72432.0,24.4706,24.4706,24.4304,24.4465,72432.0
2016-09-13 11:20:00,30.43,30.46,30.42,30.44,99796.0,24.4384,24.4625,24.4304,24.4465,99796.0
2016-09-13 11:30:00,30.44,30.47,30.41,30.45,125728.0,24.4465,24.4706,24.4224,24.4545,125728.0
2016-09-13 11:40:00,30.44,30.49,30.44,30.48,72488.0,24.4465,24.4866,24.4465,24.4786,72488.0
2016-09-13 11:50:00,30.48,30.5,30.44,30.47,100128.0,24.4786,24.4946,24.4465,24.4706,100128.0
2016-09-13 12:00:00,30.47,30.5,30.45,30.46,95680.0,24.4706,24.4946,24.4545,24.4625,95680.0
2016-09-13 12:10:00,30.46,30.5,30.45,30.45,79116.0,24.4625,24.4946,24.4545,24.4545,79116.0
2016-09-13 12:20:00,30.45,30.45,30.37,30.38,81268.0,24.4545,24.4545,24.3902,24.3983,81268.0
2016-09-13 12:30:00,30.38,30.41,30.37,30.41,80656.0,24.3983,24.4224,24.3902,24.4224,80656.0
2016-09-13 12:40:00,30.41,30.41,30.37,30.38,65340.0,24.4224,24.4224,24.3902,24.3983,65340.0
2016-09-13 12:50:00,30.38,30.39,30.33,30.33,147288.0,24.3983,24.4063,24.3581,24.3581,147288.0
2016-09-13 13:00:00,30.34,30.36,30.27,30.36,192904.0,24.3662,24.3822,24.3099,24.3822,192904.0
2016-09-13 13:10:00,30.36,30.49,30.34,30.49,84640.0,24.3822,24.4866,24.3662,24.4866,84640.0
2016-09-13 13:20:00,30.49,30.53,30.46,30.51,65572.0,24.4866,24.5187,24.4625,24.5027,65572.0
2016-09-13 13:30:00,30.5,30.57,30.46,30.5,91676.0,24.4946,24.5509,24.4625,24.4946,91676.0
2016-09-13 13:40:00,30.49,30.52,30.45,30.46,55944.0,24.4866,24.5107,24.4545,24.4625,55944.0
2016-09-13 13:50:00,30.47,30.47,30.4,30.45,107768.0,24.4706,24.4706,24.4143,24.4545,107768.0
2016-09-13 14:00:00,30.45,30.46,30.41,30.44,105680.0,24.4545,24.4625,24.4224,24.4465,105680.0
2016-09-13 14:10:00,30.44,30.45,30.41,30.43,133472.0,24.4465,24.4545,24.4224,24.4384,133472.0
2016-09-13 14:20:00,30.43,30.43,30.37,30.4,128044.0,24.4384,24.4384,24.3902,24.4143,128044.0
2016-09-13 14:30:00,30.39,30.43,30.36,30.43,98416.0,24.4063,24.4384,24.3822,24.4384,98416.0
2016-09-13 14:40:00,30.43,30.5,30.42,30.49,102204.0,24.4384,24.4946,24.4304,24.4866,102204.0
2016-09-13 14:50:00,30.49,30.5,30.42,30.43,122792.0,24.4866,24.4946,24.4304,24.4384,122792.0
2016-09-13 15:00:00,30.42,30.42,30.35,30.36,141608.0,24.4304,24.4304,24.3742,24.3822,141608.0
2016-09-13 15:10:00,30.36,30.39,30.32,30.37,86008.0,24.3822,24.4063,24.3501,24.3902,86008.0
2016-09-13 15:20:00,30.37,30.4,30.36,30.38,113824.0,24.3902,24.4143,24.3822,24.3983,113824.0
2016-09-13 15:30:00,30.39,30.42,30.38,30.4,102944.0,24.4063,24.4304,24.3983,24.4143,102944.0
2016-09-13 15:40:00,30.4,30.4,30.34,30.38,230384.0,24.4143,24.4143,24.3662,24.3983,230384.0
2016-09-13 15:50:00,30.38,30.49,30.37,30.39,518668.0,24.3983,24.4866,24.3902,24.4063,518668.0
2016-09-14 09:30:00,30.5,30.66,30.44,30.47,270628.0,24.4946,24.6231,24.4465,24.4706,270628.0
2016-09-14 09:40:00,30.46,30.55,30.43,30.55,175460.0,24.4625,24.5348,24.4384,24.5348,175460.0
2016-09-14 09:50:00,30.54,30.58,30.52,30.54,113852.0,24.5268,24.5589,24.5107,24.5268,113852.0
2016-09-14 10:00:00,30.54,30.64,30.53,30.61,154832.0,24.5268,24.6071,24.5187,24.583,154832.0
2016-09-14 10:10:00,30.61,30.67,30.6,30.61,206732.0,24.583,24.6312,24.575,24.583,206732.0
2016-09-14 10:20:00,30.61,30.71,30.59,30.69,92644.0,24.583,24.6633,24.5669,24.6472,92644.0
2016-09-14 10:30:00,30.7,30.73,30.64,30.64,94116.0,24.6553,24.6794,24.6071,24.6071,94116.0
2016-09-14 10:40:00,30.64,30.64,30.53,30.54,72340.0,24.6071,24.6071,24.5187,24.5268,72340.0
2016-09-14 10:50:00,30.53,30.58,30.53,30.56,333428.0,24.5187,24.5589,24.5187,24.5428,333428.0
2016-09-14 11:00:00,30.56,30.6,30.55,30.6,106020.0,24.5428,24.575,24.5348,24.575,106020.0
2016-09-14 11:10:00,30.59,30.61,30.57,30.58,122348.0,24.5669,24.583,24.5509,24.5589,122348.0
2016-09-14 11:20:00,30.58,30.64,30.58,30.61,100604.0,24.5589,24.6071,24.5589,24.583,100604.0
2016-09-14 11:30:00,30.61,30.61,30.52,30.55,184164.0,24.583,24.583,24.5107,24.5348,184164.0
2016-09-14 11:40:00,30.55,30.57,30.54,30.54,61712.0,24.5348,24.5509,24.5268,24.5268,61712.0
2016-09-14 11:50:00,30.54,30.62,30.54,30.61,46204.0,24.5268,24.591,24.5268,24.583,46204.0
2016-09-14 12:00:00,30.62,30.63,30.57,30.59,186404.0,24.591,24.5991,24.5509,24.5669,186404.0
2016-09-14 12:10:00,30.6,30.62,30.59,30.6,72516.0,24.575,24.591,24.5669,24.575,72516.0
2016-09-14 12:20:00,30.61,30.61,30.59,30.61,48168.0,24.583,24.583,24.5669,24.583,48168.0
2016-09-14 12:30:00,30.6,30.63,30.59,30.59,39784.0,24.575,24.5991,24.5669,24.5669,39784.0
2016-09-14 12:40:00,30.59,30.61,30.58,30.61,79588.0,24.5669,24.583,24.5589,24.583,79588.0
2016-09-14 12:50:00,30.61,30.63,30.59,30.61,55220.0,24.583,24.5991,24.5669,24.583,55220.0
2016-09-14 13:00:00,30.6,30.61,30.57,30.58,65984.0,24.575,24.583,24.5509,24.5589,65984.0
2016-09-14 13:10:00,30.58,30.59,30.57,30.58,104956.0,24.5589,24.5669,24.5509,24.5589,104956.0
2016-09-14 13:20:00,30.58,30.61,30.57,30.59,46612.0,24.5589,24.583,24.5509,24.5669,46612.0
2016-09-14 13:30:00,30.59,30.62,30.59,30.62,41264.0,24.5669,24.591,24.5669,24.591,41264.0
2016-09-14 13:40:00,30.62,30.63,30.58,30.58,58396.0,24.591,24.5991,24.5589,24.5589,58396.0
2016-09-14 13:50:00,30.58,30.6,30.54,30.55,109512.0,24.5589,24.575,24.5268,24.5348,109512.0
2016-09-14 14:00:00,30.54,30.54,30.43,30.44,109596.0,24.5268,24.5268,24.4384,24.4465,109596.0
2016-09-14 14:10:00,30.44,30.45,30.4,30.43,83964.0,24.4465,24.4545,24.4143,24.4384,83964.0
2016-09-14 14:20:00,30.43,30.43,30.39,30.4,135768.0,24.4384,24.4384,24.4063,24.4143,135768.0
2016-09-14 14:30:00,30.4,30.43,30.38,30.4,104328.0,24.4143,24.4384,24.3983,24.4143,104328.0
2016-09-14 14:40:00,30.4,30.44,30.39,30.4,86456.0,24.4143,24.4465,24.4063,24.4143,86456.0
2016-09-14 14:50:00,30.4,30.43,30.39,30.41,97148.0,24.4143,24.4384,24.4063,24.4224,97148.0
2016-09-14 15:00:00,30.41,30.41,30.38,30.4,122284.0,24.4224,24.4224,24.3983,24.4143,122284.0
2016-09-14 15:10:00,30.4,30.41,30.39,30.39,333276.0,24.4143,24.4224,24.4063,24.4063,333276.0
2016-09-14 15:20:00,30.4,30.41,30.38,30.39,284664.0,24.4143,24.4224,24.3983,24.4063,284664.0
2016-09-14 15:30:00,30.39,30.44,30.39,30.43,393568.0,24.4063,24.4465,24.4063,24.4384,393568.0
2016-09-14 15:40:00,30.42,30.5,30.42,30.5,176188.0,24.4304,24.4946,24.4304,24.4946,176188.0
2016-09-14 15:50:00,30.5,30.54,30.46,30.53,505016.0,24.4946,24.5268,24.4625,24.5187,505016.0
2016-09-15 09:30:00,30.5,30.52,30.35,30.41,261480.0,24.4946,24.5107,24.3742,24.4224,261480.0
2016-09-15 09:40:00,30.39,30.48,30.39,30.48,55860.0,24.4063,24.4786,24.4063,24.4786,55860.0
2016-09-15 09:50:00,30.48,30.54,30.46,30.5,221476.0,24.4786,24.5268,24.4625,24.4946,221476.0
2016-09-15 10:00:00,30.5,30.56,30.5,30.56,51508.0,24.4946,24.5428,24.4946,24.5428,51508.0
2016-09-15 10:10:00,30.55,30.58,30.53,30.58,71608.0,24.5348,24.5589,24.5187,24.5589,71608.0
2016-09-15 10:20:00,30.58,30.6,30.55,30.58,46600.0,24.5589,24.575,24.5348,24.5589,46600.0
2016-09-15 10:30:00,30.58,30.6,30.54,30.6,41216.0,24.5589,24.575,24.5268,24.575,41216.0
2016-09-15 10:40:00,30.59,30.59,30.53,30.54,58448.0,24.5669,24.5669,24.5187,24.5268,58448.0
2016-09-15 10:50:00,30.54,30.59,30.54,30.58,45140.0,24.5268,24.5669,24.5268,24.5589,45140.0
2016-09-15 11:00:00,30.58,30.64,30.58,30.63,62996.0,24.5589,24.6071,24.5589,24.5991,62996.0
2016-09-15 11:10:00,30.63,30.65,30.62,30.62,36768.0,24.5991,24.6151,24.591,24.591,36768.0
2016-09-15 11:20:00,30.61,30.66,30.59,30.66,52284.0,24.583,24.6231,24.5669,24.6231,52284.0
2016-09-15 11:30:00,30.66,30.69,30.66,30.66,44544.0,24.6231,24.6472,24.6231,24.6231,44544.0
2016-09-15 11:40:00,30.66,30.68,30.63,30.64,63840.0,24.6231,24.6392,24.5991,24.6071,63840.0
2016-09-15 11:50:00,30.64,30.68,30.64,30.64,66912.0,24.6071,24.6392,24.6071,24.6071,66912.0
2016-09-15 12:00:00,30.64,30.66,30.63,30.65,50492.0,24.6071,24.6231,24.5991,24.6151,50492.0
2016-09-15 12:10:00,30.65,30.66,30.6,30.61,53076.0,24.6151,24.6231,24.575,24.583,53076.0
2016-09-15 12:20:00,30.61,30.62,30.59,30.59,84600.0,24.583,24.591,24.5669,24.5669,84600.0
2016-09-15 12:30:00,30.59,30.6,30.54,30.55,58264.0,24.5669,24.575,24.5268,24.5348,58264.0
2016-09-15 12:40:00,30.56,30.58,30.54,30.57,54332.0,24.5428,24.5589,24.5268,24.5509,54332.0
2016-09-15 12:50:00,30.57,30.59,30.57,30.58,40052.0,24.5509,24.5669,24.5509,24.5589,40052.0
2016-09-15 13:00:00,30.58,30.62,30.58,30.59,48016.0,24.5589,24.591,24.5589,24.5669,48016.0
2016-09-15 13:10:00,30.59,30.6,30.55,30.6,68480.0,24.5669,24.575,24.5348,24.575,68480.0
2016-09-15 13:20:00,30.59,30.6,30.57,30.58,53240.0,24.5669,24.575,24.5509,24.5589,53240.0
2016-09-15 13:30:00,30.59,30.63,30.59,30.61,46276.0,24.5669,24.5991,24.5669,24.583,46276.0
2016-09-15 13:40:00,30.61,30.65,30.61,30.64,58128.0,24.583,24.6151,24.583,24.6071,58128.0
2016-09-15 13:50:00,30.64,30.66,30.62,30.66,56120.0,24.6071,24.6231,24.591,24.6231,56120.0
2016-09-15 14:00:00,30.66,30.66,30.65,30.66,50440.0,24.6231,24.6231,24.6151,24.6231,50440.0
2016-09-15 14:10:00,30.65,30.72,30.65,30.71,50292.0,24.6151,24.6713,24.6151,24.6633,50292.0
2016-09-15 14:20:00,30.72,30.75,30.71,30.75,88644.0,24.6713,24.6954,24.6633,24.6954,88644.0
2016-09-15 14:30:00,30.75,30.76,30.72,30.73,90820.0,24.6954,24.7035,24.6713,24.6794,90820.0
2016-09-15 14:40:00,30.73,30.73,30.69,30.7,76104.0,24.6794,24.6794,24.6472,24.6553,76104.0
2016-09-15 14:50:00,30.69,30.69,30.67,30.69,54592.0,24.6472,24.6472,24.6312,24.6472,54592.0
2016-09-15 15:00:00,30.7,30.74,30.7,30.71,52128.0,24.6553,24.6874,24.6553,24.6633,52128.0
2016-09-15 15:10:00,30.71,30.71,30.64,30.65,96232.0,24.6633,24.6633,24.6071,24.6151,96232.0
2016-09-15 15:20:00,30.65,30.69,30.65,30.68,100608.0,24.6151,24.6472,24.6151,24.6392,100608.0
2016-09-15 15:30:00,30.68,30.71,30.66,30.68,158152.0,24.6392,24.6633,24.6231,24.6392,158152.0
2016-09-15 15:40:00,30.68,30.72,30.66,30.67,192912.0,24.6392,24.6713,24.6231,24.6312,192912.0
2016-09-15 15:50:00,30.66,30.69,30.63,30.68,349496.0,24.6231,24.6472,24.5991,24.6392,349496.0
2016-09-16 09:30:00,30.56,30.7,30.52,30.67,2415120.0,24.5428,24.6553,24.5107,24.6312,2415120.0
2016-09-16 09:40:00,30.68,30.69,30.45,30.49,68212.0,24.6392,24.6472,24.4545,24.4866,68212.0
2016-09-16 09:50:00,30.49,30.54,30.45,30.52,105736.0,24.4866,24.5268,24.4545,24.5107,105736.0
2016-09-16 10:00:00,30.52,30.54,30.47,30.48,191572.0,24.5107,24.5268,24.4706,24.4786,191572.0
2016-09-16 10:10:00,30.49,30.49,30.43,30.46,116036.0,24.4866,24.4866,24.4384,24.4625,116036.0
2016-09-16 10:20:00,30.47,30.51,30.45,30.48,69372.0,24.4706,24.5027,24.4545,24.4786,69372.0
2016-09-16 10:30:00,30.48,30.5,30.47,30.5,58712.0,24.4786,24.4946,24.4706,24.4946,58712.0
2016-09-16 10:40:00,30.5,30.55,30.49,30.53,55100.0,24.4946,24.5348,24.4866,24.5187,55100.0
2016-09-16 10:50:00,30.54,30.61,30.52,30.61,76384.0,24.5268,24.583,24.5107,24.583,76384.0
2016-09-16 11:00:00,30.61,30.62,30.6,30.61,56168.0,24.583,24.591,24.575,24.583,56168.0
2016-09-16 11:10:00,30.6,30.64,30.6,30.61,52620.0,24.575,24.6071,24.575,24.583,52620.0
2016-09-16 11:20:00,30.61,30.64,30.61,30.62,45752.0,24.583,24.6071,24.583,24.591,45752.0
2016-09-16 11:30:00,30.63,30.68,30.62,30.67,79936.0,24.5991,24.6392,24.591,24.6312,79936.0
2016-09-16 11:40:00,30.67,30.7,30.66,30.69,82520.0,24.6312,24.6553,24.6231,24.6472,82520.0
2016-09-16 11:50:00,30.69,30.69,30.66,30.67,104776.0,24.6472,24.6472,24.6231,24.6312,104776.0
2016-09-16 12:00:00,30.67,30.72,30.67,30.72,91860.0,24.6312,24.6713,24.6312,24.6713,91860.0
2016-09-16 12:10:00,30.71,30.72,30.68,30.71,66924.0,24.6633,24.6713,24.6392,24.6633,66924.0
2016-09-16 12:20:00,30.72,30.75,30.71,30.73,46336.0,24.6713,24.6954,24.6633,24.6794,46336.0
2016-09-16 12:30:00,30.73,30.75,30.72,30.75,46952.0,24.6794,24.6954,24.6713,24.6954,46952.0
2016-09-16 12:40:00,30.75,30.78,30.73,30.77,122788.0,24.6954,24.7195,24.6794,24.7115,122788.0
2016-09-16 12:50:00,30.77,30.79,30.75,30.77,42212.0,24.7115,24.7275,24.6954,24.7115,42212.0
2016-09-16 13:00:00,30.77,30.77,30.75,30.76,52404.0,24.7115,24.7115,24.6954,24.7035,52404.0
2016-09-16 13:10:00,30.75,30.77,30.73,30.74,82004.0,24.6954,24.7115,24.6794,24.6874,82004.0
2016-09-16 13:20:00,30.74,30.78,30.71,30.71,191820.0,24.6874,24.7195,24.6633,24.6633,191820.0
2016-09-16 13:30:00,30.71,30.71,30.66,30.67,46604.0,24.6633,24.6633,24.6231,24.6312,46604.0
2016-09-16 13:40:00,30.67,30.68,30.64,30.66,49408.0,24.6312,24.6392,24.6071,24.6231,49408.0
2016-09-16 13:50:00,30.66,30.71,30.65,30.71,73976.0,24.6231,24.6633,24.6151,24.6633,73976.0
2016-09-16 14:00:00,30.7,30.75,30.68,30.75,56748.0,24.6553,24.6954,24.6392,24.6954,56748.0
2016-09-16 14:10:00,30.75,30.76,30.72,30.74,74816.0,24.6954,24.7035,24.6713,24.6874,74816.0
2016-09-16 14:20:00,30.74,30.74,30.71,30.72,64744.0,24.6874,24.6874,24.6633,24.6713,64744.0
2016-09-16 14:30:00,30.73,30.74,30.72,30.73,89888.0,24.6794,24.6874,24.6713,24.6794,89888.0
2016-09-16 14:40:00,30.73,30.8,30.73,30.8,85292.0,24.6794,24.7356,24.6794,24.7356,85292.0
2016-09-16 14:50:00,30.79,30.79,30.74,30.74,60220.0,24.7275,24.7275,24.6874,24.6874,60220.0
2016-09-16 15:00:00,30.74,30.78,30.73,30.77,62252.0,24.6874,24.7195,24.6794,24.7115,62252.0
2016-09-16 15:10:00,30.77,30.8,30.75,30.8,89076.0,24.7115,24.7356,24.6954,24.7356,89076.0
2016-09-16 15:20:00,30.79,30.81,30.79,30.8,72976.0,24.7275,24.7436,24.7275,24.7356,72976.0
2016-09-16 15:30:00,30.8,30.87,30.8,30.83,295868.0,24.7356,24.7918,24.7356,24.7597,295868.0
2016-09-16 15:40:00,30.83,30.88,30.81,30.88,579848.0,24.7597,24.7998,24.7436,24.7998,579848.0
2016-09-16 15:50:00,30.88,30.89,30.82,30.83,777184.0,24.7998,24.8079,24.7516,24.7597,777184.0
2016-09-19 09:30:00,30.91,31.21,30.86,30.97,93672.0,24.8239,25.0649,24.7838,24.8721,93672.0
2016-09-19 09:40:00,30.96,31.0,30.92,30.94,42396.0,24.8641,24.8962,24.832,24.848,42396.0
2016-09-19 09:50:00,30.92,30.94,30.9,30.92,44800.0,24.832,24.848,24.8159,24.832,44800.0
2016-09-19 10:00:00,30.94,30.99,30.93,30.97,54364.0,24.848,24.8882,24.84,24.8721,54364.0
2016-09-19 10:10:00,30.97,30.98,30.95,30.95,49360.0,24.8721,24.8801,24.856,24.856,49360.0
2016-09-19 10:20:00,30.96,31.03,30.96,31.03,107672.0,24.8641,24.9203,24.8641,24.9203,107672.0
2016-09-19 10:30:00,31.02,31.06,31.02,31.06,73700.0,24.9123,24.9444,24.9123,24.9444,73700.0
2016-09-19 10:40:00,31.05,31.07,31.04,31.05,80232.0,24.9364,24.9524,24.9283,24.9364,80232.0
2016-09-19 10:50:00,31.05,31.1,31.05,31.1,78352.0,24.9364,24.9765,24.9364,24.9765,78352.0
2016-09-19 11:00:00,31.1,31.1,31.08,31.1,83956.0,24.9765,24.9765,24.9604,24.9765,83956.0
2016-09-19 11:10:00,31.09,31.11,31.07,31.07,104320.0,24.9685,24.9845,24.9524,24.9524,104320.0
2016-09-19 11:20:00,31.08,31.08,31.03,31.04,115744.0,24.9604,24.9604,24.9203,24.9283,115744.0
2016-09-19 11:30:00,31.05,31.07,31.04,31.05,54024.0,24.9364,24.9524,24.9283,24.9364,54024.0
2016-09-19 11:40:00,31.06,31.06,31.03,31.03,49560.0,24.9444,24.9444,24.9203,24.9203,49560.0
2016-09-19 11:50:00,31.03,31.04,31.02,31.03,56920.0,24.9203,24.9283,24.9123,24.9203,56920.0
2016-09-19 12:00:00,31.03,31.06,31.03,31.04,48408.0,24.9203,24.9444,24.9203,24.9283,48408.0
2016-09-19 12:10:00,31.03,31.04,30.98,31.0,44548.0,24.9203,24.9283,24.8801,24.8962,44548.0
2016-09-19 12:20:00,30.99,31.02,30.98,31.02,57708.0,24.8882,24.9123,24.8801,24.9123,57708.0
2016-09-19 12:30:00,31.02,31.05,31.01,31.02,58688.0,24.9123,24.9364,24.9042,24.9123,58688.0
2016-09-19 12:40:00,31.02,31.04,31.02,31.04,52908.0,24.9123,24.9283,24.9123,24.9283,52908.0
2016-09-19 12:50:00,31.04,31.09,31.04,31.06,90888.0,24.9283,24.9685,24.9283,24.9444,90888.0
2016-09-19 13:00:00,31.06,31.11,31.05,31.11,31732.0,24.9444,24.9845,24.9364,24.9845,31732.0
2016-09-19 13:10:00,31.1,31.12,31.09,31.12,51860.0,24.9765,24.9926,24.9685,24.9926,51860.0
2016-09-19 13:20:00,31.13,31.15,31.12,31.15,50556.0,25.0006,25.0167,24.9926,25.0167,50556.0
2016-09-19 13:30:00,31.15,31.15,31.07,31.08,57284.0,25.0167,25.0167,24.9524,24.9604,57284.0
2016-09-19 13:40:00,31.07,31.08,31.06,31.07,48640.0,24.9524,24.9604,24.9444,24.9524,48640.0
2016-09-19 13:50:00,31.06,31.11,31.06,31.11,156968.0,24.9444,24.9845,24.9444,24.9845,156968.0
2016-09-19 14:00:00,31.11,31.17,31.1,31.17,78084.0,24.9845,25.0327,24.9765,25.0327,78084.0
2016-09-19 14:10:00,31.17,31.19,31.16,31.18,98528.0,25.0327,25.0488,25.0247,25.0408,98528.0
2016-09-19 14:20:00,31.17,31.19,31.17,31.18,102504.0,25.0327,25.0488,25.0327,25.0408,102504.0
2016-09-19 14:30:00,31.18,31.18,31.15,31.16,86740.0,25.0408,25.0408,25.0167,25.0247,86740.0
2016-09-19 14:40:00,31.15,31.19,31.15,31.19,58468.0,25.0167,25.0488,25.0167,25.0488,58468.0
2016-09-19 14:50:00,31.2,31.22,31.16,31.17,63860.0,25.0568,25.0729,25.0247,25.0327,63860.0
2016-09-19 15:00:00,31.17,31.2,31.16,31.19,74188.0,25.0327,25.0568,25.0247,25.0488,74188.0
2016-09-19 15:10:00,31.18,31.19,31.17,31.19,66356.0,25.0408,25.0488,25.0327,25.0488,66356.0
2016-09-19 15:20:00,31.19,31.22,31.16,31.16,80448.0,25.0488,25.0729,25.0247,25.0247,80448.0
2016-09-19 15:30:00,31.15,31.16,31.11,31.16,131164.0,25.0167,25.0247,24.9845,25.0247,131164.0
2016-09-19 15:40:00,31.16,31.2,31.15,31.19,231784.0,25.0247,25.0568,25.0167,25.0488,231784.0
2016-09-19 15:50:00,31.18,31.19,31.16,31.18,370756.0,25.0408,25.0488,25.0247,25.0408,370756.0
2016-09-20 09:30:00,31.21,31.34,31.21,31.31,124524.0,25.0649,25.1693,25.0649,25.1452,124524.0
2016-09-20 09:40:00,31.31,31.32,31.26,31.31,147984.0,25.1452,25.1532,25.105,25.1452,147984.0
2016-09-20 09:50:00,31.3,31.34,31.26,31.34,126940.0,25.1371,25.1693,25.105,25.1693,126940.0
2016-09-20 10:00:00,31.34,31.38,31.31,31.38,183328.0,25.1693,25.2014,25.1452,25.2014,183328.0
2016-09-20 10:10:00,31.37,31.44,31.37,31.43,122944.0,25.1933,25.2496,25.1933,25.2415,122944.0
2016-09-20 10:20:00,31.43,31.44,31.39,31.4,94104.0,25.2415,25.2496,25.2094,25.2174,94104.0
2016-09-20 10:30:00,31.4,31.4,31.35,31.36,123784.0,25.2174,25.2174,25.1773,25.1853,123784.0
2016-09-20 10:40:00,31.36,31.39,31.32,31.39,101316.0,25.1853,25.2094,25.1532,25.2094,101316.0
2016-09-20 10:50:00,31.38,31.4,31.35,31.36,107440.0,25.2014,25.2174,25.1773,25.1853,107440.0
2016-09-20 11:00:00,31.36,31.39,31.34,31.37,105596.0,25.1853,25.2094,25.1693,25.1933,105596.0
2016-09-20 11:10:00,31.37,31.37,31.34,31.35,92236.0,25.1933,25.1933,25.1693,25.1773,92236.0
2016-09-20 11:20:00,31.36,31.36,31.34,31.35,105740.0,25.1853,25.1853,25.1693,25.1773,105740.0
2016-09-20 11:30:00,31.36,31.37,31.32,31.33,135884.0,25.1853,25.1933,25.1532,25.1612,135884.0
2016-09-20 11:40:00,31.34,31.35,31.32,31.33,212020.0,25.1693,25.1773,25.1532,25.1612,212020.0
2016-09-20 11:50:00,31.33,31.33,31.27,31.27,104784.0,25.1612,25.1612,25.113,25.113,104784.0
2016-09-20 12:00:00,31.27,31.28,31.25,31.26,80920.0,25.113,25.1211,25.097,25.105,80920.0
2016-09-20 12:10:00,31.25,31.31,31.25,31.29,76072.0,25.097,25.1452,25.097,25.1291,76072.0
2016-09-20 12:20:00,31.29,31.33,31.29,31.33,67056.0,25.1291,25.1612,25.1291,25.1612,67056.0
2016-09-20 12:30:00,31.33,31.33,31.3,31.32,91764.0,25.1612,25.1612,25.1371,25.1532,91764.0
2016-09-20 12:40:00,31.32,31.34,31.3,31.3,57072.0,25.1532,25.1693,25.1371,25.1371,57072.0
2016-09-20 12:50:00,31.3,31.33,31.27,31.28,86504.0,25.1371,25.1612,25.113,25.1211,86504.0
2016-09-20 13:00:00,31.29,31.29,31.26,31.28,100604.0,25.1291,25.1291,25.105,25.1211,100604.0
2016-09-20 13:10:00,31.28,31.29,31.27,31.28,83908.0,25.1211,25.1291,25.113,25.1211,83908.0
2016-09-20 13:20:00,31.28,31.3,31.27,31.29,107980.0,25.1211,25.1371,25.113,25.1291,107980.0
2016-09-20 13:30:00,31.29,31.29,31.28,31.29,86332.0,25.1291,25.1291,25.1211,25.1291,86332.0
2016-09-20 13:40:00,31.29,31.31,31.26,31.3,75056.0,25.1291,25.1452,25.105,25.1371,75056.0
2016-09-20 13:50:00,31.3,31.33,31.3,31.32,62664.0,25.1371,25.1612,25.1371,25.1532,62664.0
2016-09-20 14:00:00,31.32,31.33,31.3,31.31,55108.0,25.1532,25.1612,25.1371,25.1452,55108.0
2016-09-20 14:10:00,31.31,31.31,31.25,31.27,78168.0,25.1452,25.1452,25.097,25.113,78168.0
2016-09-20 14:20:00,31.27,31.27,31.22,31.24,51780.0,25.113,25.113,25.0729,25.0889,51780.0
2016-09-20 14:30:00,31.24,31.28,31.23,31.27,44676.0,25.0889,25.1211,25.0809,25.113,44676.0
2016-09-20 14:40:00,31.28,31.28,31.25,31.28,76416.0,25.1211,25.1211,25.097,25.1211,76416.0
2016-09-20 14:50:00,31.28,31.3,31.27,31.28,59328.0,25.1211,25.1371,25.113,25.1211,59328.0
2016-09-20 15:00:00,31.28,31.28,31.25,31.25,82496.0,25.1211,25.1211,25.097,25.097,82496.0
2016-09-20 15:10:00,31.26,31.32,31.25,31.28,140112.0,25.105,25.1532,25.097,25.1211,140112.0
2016-09-20 15:20:00,31.28,31.29,31.27,31.27,71548.0,25.1211,25.1291,25.113,25.113,71548.0
2016-09-20 15:30:00,31.27,31.28,31.23,31.27,256876.0,25.113,25.1211,25.0809,25.113,256876.0
2016-09-20 15:40:00,31.28,31.28,31.25,31.25,221568.0,25.1211,25.1211,25.097,25.097,221568.0
2016-09-20 15:50:00,31.25,31.27,31.22,31.24,865176.0,25.097,25.113,25.0729,25.0889,865176.0
2016-09-21 09:30:00,31.3,31.43,31.3,31.37,124860.0,25.1371,25.2415,25.1371,25.1933,124860.0
2016-09-21 09:40:00,31.38,31.39,31.33,31.38,136168.0,25.2014,25.2094,25.1612,25.2014,136168.0
2016-09-21 09:50:00,31.38,31.4,31.36,31.39,101096.0,25.2014,25.2174,25.1853,25.2094,101096.0
2016-09-21 10:00:00,31.4,31.44,31.39,31.43,193788.0,25.2174,25.2496,25.2094,25.2415,193788.0
2016-09-21 10:10:00,31.43,31.44,31.39,31.4,102688.0,25.2415,25.2496,25.2094,25.2174,102688.0
2016-09-21 10:20:00,31.4,31.42,31.38,31.39,74604.0,25.2174,25.2335,25.2014,25.2094,74604.0
2016-09-21 10:30:00,31.4,31.42,31.39,31.41,54496.0,25.2174,25.2335,25.2094,25.2255,54496.0
2016-09-21 10:40:00,31.41,31.41,31.33,31.35,64716.0,25.2255,25.2255,25.1612,25.1773,64716.0
2016-09-21 10:50:00,31.36,31.37,31.34,31.36,52508.0,25.1853,25.1933,25.1693,25.1853,52508.0
2016-09-21 11:00:00,31.36,31.38,31.34,31.37,54212.0,25.1853,25.2014,25.1693,25.1933,54212.0
2016-09-21 11:10:00,31.37,31.37,31.33,31.34,54348.0,25.1933,25.1933,25.1612,25.1693,54348.0
2016-09-21 11:20:00,31.33,31.33,31.31,31.33,25416.0,25.1612,25.1612,25.1452,25.1612,25416.0
2016-09-21 11:30:00,31.33,31.33,31.31,31.31,52344.0,25.1612,25.1612,25.1452,25.1452,52344.0
2016-09-21 11:40:00,31.31,31.32,31.28,31.32,92048.0,25.1452,25.1532,25.1211,25.1532,92048.0
2016-09-21 11:50:00,31.33,31.35,31.32,31.34,32492.0,25.1612,25.1773,25.1532,25.1693,32492.0
2016-09-21 12:00:00,31.34,31.35,31.34,31.35,32308.0,25.1693,25.1773,25.1693,25.1773,32308.0
2016-09-21 12:10:00,31.33,31.33,31.28,31.28,30876.0,25.1612,25.1612,25.1211,25.1211,30876.0
2016-09-21 12:20:00,31.29,31.3,31.28,31.3,63520.0,25.1291,25.1371,25.1211,25.1371,63520.0
2016-09-21 12:30:00,31.3,31.3,31.26,31.27,27464.0,25.1371,25.1371,25.105,25.113,27464.0
2016-09-21 12:40:00,31.27,31.3,31.27,31.3,52220.0,25.113,25.1371,25.113,25.1371,52220.0
2016-09-21 12:50:00,31.29,31.34,31.29,31.33,34264.0,25.1291,25.1693,25.1291,25.1612,34264.0
2016-09-21 13:00:00,31.34,31.34,31.31,31.34,25156.0,25.1693,25.1693,25.1452,25.1693,25156.0
2016-09-21 13:10:00,31.34,31.34,31.33,31.34,43352.0,25.1693,25.1693,25.1612,25.1693,43352.0
2016-09-21 13:20:00,31.34,31.35,31.32,31.34,68892.0,25.1693,25.1773,25.1532,25.1693,68892.0
2016-09-21 13:30:00,31.34,31.39,31.33,31.38,222004.0,25.1693,25.2094,25.1612,25.2014,222004.0
2016-09-21 13:40:00,31.37,31.46,31.37,31.46,279980.0,25.1933,25.2656,25.1933,25.2656,279980.0
2016-09-21 13:50:00,31.46,31.46,31.39,31.39,145756.0,25.2656,25.2656,25.2094,25.2094,145756.0
2016-09-21 14:00:00,31.42,31.57,31.36,31.55,210132.0,25.2335,25.354,25.1853,25.3379,210132.0
2016-09-21 14:10:00,31.55,31.75,31.55,31.73,254084.0,25.3379,25.4985,25.3379,25.4825,254084.0
2016-09-21 14:20:00,31.73,31.73,31.6,31.63,109904.0,25.4825,25.4825,25.3781,25.4022,109904.0
2016-09-21 14:30:00,31.63,31.68,31.58,31.66,158748.0,25.4022,25.4423,25.362,25.4262,158748.0
2016-09-21 14:40:00,31.65,31.72,31.64,31.7,94852.0,25.4182,25.4744,25.4102,25.4584,94852.0
2016-09-21 14:50:00,31.69,31.77,31.67,31.77,96764.0,25.4503,25.5146,25.4343,25.5146,96764.0
2016-09-21 15:00:00,31.76,31.79,31.7,31.75,111148.0,25.5066,25.5307,25.4584,25.4985,111148.0
2016-09-21 15:10:00,31.75,31.84,31.74,31.8,91748.0,25.4985,25.5708,25.4905,25.5387,91748.0
2016-09-21 15:20:00,31.79,31.82,31.76,31.78,132836.0,25.5307,25.5547,25.5066,25.5226,132836.0
2016-09-21 15:30:00,31.78,31.86,31.78,31.85,192056.0,25.5226,25.5869,25.5226,25.5788,192056.0
2016-09-21 15:40:00,31.86,31.95,31.85,31.95,390396.0,25.5869,25.6591,25.5788,25.6591,390396.0
2016-09-21 15:50:00,31.95,31.97,31.92,31.96,862608.0,25.6591,25.6752,25.6351,25.6672,862608.0
2016-09-22 09:30:00,32.1,32.22,32.03,32.11,295328.0,25.7796,25.876,25.7234,25.7876,295328.0
2016-09-22 09:40:00,32.1,32.13,32.06,32.11,109480.0,25.7796,25.8037,25.7475,25.7876,109480.0
2016-09-22 09:50:00,32.11,32.16,32.1,32.12,212088.0,25.7876,25.8278,25.7796,25.7957,212088.0
2016-09-22 10:00:00,32.13,32.13,32.05,32.06,201900.0,25.8037,25.8037,25.7395,25.7475,201900.0
2016-09-22 10:10:00,32.07,32.09,32.05,32.06,92484.0,25.7555,25.7716,25.7395,25.7475,92484.0
2016-09-22 10:20:00,32.06,32.08,32.05,32.06,54908.0,25.7475,25.7636,25.7395,25.7475,54908.0
2016-09-22 10:30:00,32.06,32.12,32.06,32.12,60496.0,25.7475,25.7957,25.7475,25.7957,60496.0
2016-09-22 10:40:00,32.12,32.14,32.1,32.13,43132.0,25.7957,25.8117,25.7796,25.8037,43132.0
2016-09-22 10:50:00,32.13,32.18,32.13,32.16,149908.0,25.8037,25.8439,25.8037,25.8278,149908.0
2016-09-22 11:00:00,32.15,32.16,32.05,32.06,139036.0,25.8198,25.8278,25.7395,25.7475,139036.0
2016-09-22 11:10:00,32.06,32.08,32.01,32.01,55840.0,25.7475,25.7636,25.7073,25.7073,55840.0
2016-09-22 11:20:00,32.01,32.02,31.92,31.94,109676.0,25.7073,25.7154,25.6351,25.6511,109676.0
2016-09-22 11:30:00,31.95,32.02,31.94,32.0,55464.0,25.6591,25.7154,25.6511,25.6993,55464.0
2016-09-22 11:40:00,32.01,32.03,31.97,32.02,34692.0,25.7073,25.7234,25.6752,25.7154,34692.0
2016-09-22 11:50:00,32.02,32.06,32.02,32.05,70848.0,25.7154,25.7475,25.7154,25.7395,70848.0
2016-09-22 12:00:00,32.06,32.08,32.04,32.05,47600.0,25.7475,25.7636,25.7314,25.7395,47600.0
2016-09-22 12:10:00,32.05,32.06,32.02,32.02,28540.0,25.7395,25.7475,25.7154,25.7154,28540.0
2016-09-22 12:20:00,32.02,32.05,31.99,32.05,48108.0,25.7154,25.7395,25.6913,25.7395,48108.0
2016-09-22 12:30:00,32.04,32.07,32.03,32.03,38912.0,25.7314,25.7555,25.7234,25.7234,38912.0
2016-09-22 12:40:00,32.03,32.06,32.02,32.02,95420.0,25.7234,25.7475,25.7154,25.7154,95420.0
2016-09-22 12:50:00,32.03,32.06,32.0,32.05,74532.0,25.7234,25.7475,25.6993,25.7395,74532.0
2016-09-22 13:00:00,32.06,32.1,32.05,32.09,75632.0,25.7475,25.7796,25.7395,25.7716,75632.0
2016-09-22 13:10:00,32.09,32.09,32.06,32.09,38484.0,25.7716,25.7716,25.7475,25.7716,38484.0
2016-09-22 13:20:00,32.09,32.11,32.09,32.1,70428.0,25.7716,25.7876,25.7716,25.7796,70428.0
2016-09-22 13:30:00,32.1,32.15,32.1,32.13,96456.0,25.7796,25.8198,25.7796,25.8037,96456.0
2016-09-22 13:40:00,32.13,32.13,32.08,32.09,46304.0,25.8037,25.8037,25.7636,25.7716,46304.0
2016-09-22 13:50:00,32.09,32.11,32.09,32.11,70484.0,25.7716,25.7876,25.7716,25.7876,70484.0
2016-09-22 14:00:00,32.11,32.11,32.07,32.07,44968.0,25.7876,25.7876,25.7555,25.7555,44968.0
2016-09-22 14:10:00,32.08,32.08,31.98,31.98,88864.0,25.7636,25.7636,25.6832,25.6832,88864.0
2016-09-22 14:20:00,31.99,32.0,31.96,31.99,69324.0,25.6913,25.6993,25.6672,25.6913,69324.0
2016-09-22 14:30:00,31.99,32.0,31.95,31.98,134464.0,25.6913,25.6993,25.6591,25.6832,134464.0
2016-09-22 14:40:00,31.98,31.99,31.96,31.98,101580.0,25.6832,25.6913,25.6672,25.6832,101580.0
2016-09-22 14:50:00,31.99,32.03,31.98,32.02,177940.0,25.6913,25.7234,25.6832,25.7154,177940.0
2016-09-22 15:00:00,32.02,32.05,32.02,32.04,90832.0,25.7154,25.7395,25.7154,25.7314,90832.0
2016-09-22 15:10:00,32.04,32.05,32.02,32.04,56700.0,25.7314,25.7395,25.7154,25.7314,56700.0
2016-09-22 15:20:00,32.05,32.06,32.01,32.02,90440.0,25.7395,25.7475,25.7073,25.7154,90440.0
2016-09-22 15:30:00,32.02,32.06,32.02,32.04,203468.0,25.7154,25.7475,25.7154,25.7314,203468.0
2016-09-22 15:40:00,32.04,32.06,32.01,32.02,310492.0,25.7314,25.7475,25.7073,25.7154,310492.0
2016-09-22 15:50:00,32.02,32.03,32.0,32.01,410808.0,25.7154,25.7234,25.6993,25.7073,410808.0
2016-09-23 09:30:00,31.2,31.75,31.01,31.51,523076.0,25.0568,25.4985,24.9042,25.3058,523076.0
2016-09-23 09:40:00,31.51,31.7,31.48,31.68,245068.0,25.3058,25.4584,25.2817,25.4423,245068.0
2016-09-23 09:50:00,31.67,31.77,31.66,31.73,122872.0,25.4343,25.5146,25.4262,25.4825,122872.0
2016-09-23 10:00:00,31.73,31.8,31.72,31.75,141680.0,25.4825,25.5387,25.4744,25.4985,141680.0
2016-09-23 10:10:00,31.75,31.83,31.75,31.81,93160.0,25.4985,25.5628,25.4985,25.5467,93160.0
2016-09-23 10:20:00,31.81,31.88,31.81,31.85,103988.0,25.5467,25.6029,25.5467,25.5788,103988.0
2016-09-23 10:30:00,31.85,31.92,31.83,31.9,77852.0,25.5788,25.6351,25.5628,25.619,77852.0
2016-09-23 10:40:00,31.9,31.92,31.88,31.9,102604.0,25.619,25.6351,25.6029,25.619,102604.0
2016-09-23 10:50:00,31.89,31.91,31.88,31.89,94380.0,25.611,25.627,25.6029,25.611,94380.0
2016-09-23 11:00:00,31.88,31.89,31.75,31.77,172784.0,25.6029,25.611,25.4985,25.5146,172784.0
2016-09-23 11:10:00,31.77,31.81,31.76,31.81,104152.0,25.5146,25.5467,25.5066,25.5467,104152.0
2016-09-23 11:20:00,31.8,31.8,31.73,31.75,268340.0,25.5387,25.5387,25.4825,25.4985,268340.0
2016-09-23 11:30:00,31.75,31.79,31.75,31.77,191244.0,25.4985,25.5307,25.4985,25.5146,191244.0
2016-09-23 11:40:00,31.77,31.77,31.73,31.73,69396.0,25.5146,25.5146,25.4825,25.4825,69396.0
2016-09-23 11:50:00,31.73,31.74,31.7,31.72,149480.0,25.4825,25.4905,25.4584,25.4744,149480.0
2016-09-23 12:00:00,31.72,31.78,31.72,31.77,140836.0,25.4744,25.5226,25.4744,25.5146,140836.0
2016-09-23 12:10:00,31.77,31.77,31.71,31.72,197980.0,25.5146,25.5146,25.4664,25.4744,197980.0
2016-09-23 12:20:00,31.72,31.74,31.71,31.72,605536.0,25.4744,25.4905,25.4664,25.4744,605536.0
2016-09-23 12:30:00,31.73,31.74,31.71,31.74,112620.0,25.4825,25.4905,25.4664,25.4905,112620.0
2016-09-23 12:40:00,31.74,31.77,31.72,31.72,209012.0,25.4905,25.5146,25.4744,25.4744,209012.0
2016-09-23 12:50:00,31.73,31.74,31.71,31.71,241488.0,25.4825,25.4905,25.4664,25.4664,241488.0
2016-09-23 13:00:00,31.71,31.71,31.66,31.67,108296.0,25.4664,25.4664,25.4262,25.4343,108296.0
2016-09-23 13:10:00,31.67,31.68,31.65,31.67,58356.0,25.4343,25.4423,25.4182,25.4343,58356.0
2016-09-23 13:20:00,31.68,31.68,31.63,31.64,131212.0,25.4423,25.4423,25.4022,25.4102,131212.0
2016-09-23 13:30:00,31.64,31.65,31.61,31.62,175172.0,25.4102,25.4182,25.3861,25.3941,175172.0
2016-09-23 13:40:00,31.62,31.65,31.61,31.63,166796.0,25.3941,25.4182,25.3861,25.4022,166796.0
2016-09-23 13:50:00,31.63,31.66,31.61,31.66,135892.0,25.4022,25.4262,25.3861,25.4262,135892.0
2016-09-23 14:00:00,31.65,31.68,31.65,31.67,144552.0,25.4182,25.4423,25.4182,25.4343,144552.0
2016-09-23 14:10:00,31.67,31.7,31.65,31.68,213640.0,25.4343,25.4584,25.4182,25.4423,213640.0
2016-09-23 14:20:00,31.68,31.7,31.67,31.68,102872.0,25.4423,25.4584,25.4343,25.4423,102872.0
2016-09-23 14:30:00,31.68,31.7,31.65,31.66,106988.0,25.4423,25.4584,25.4182,25.4262,106988.0
2016-09-23 14:40:00,31.66,31.68,31.65,31.67,80524.0,25.4262,25.4423,25.4182,25.4343,80524.0
2016-09-23 14:50:00,31.68,31.68,31.65,31.68,171972.0,25.4423,25.4423,25.4182,25.4423,171972.0
2016-09-23 15:00:00,31.67,31.7,31.66,31.67,282764.0,25.4343,25.4584,25.4262,25.4343,282764.0
2016-09-23 15:10:00,31.67,31.69,31.65,31.66,167052.0,25.4343,25.4503,25.4182,25.4262,167052.0
2016-09-23 15:20:00,31.65,31.68,31.64,31.68,105836.0,25.4182,25.4423,25.4102,25.4423,105836.0
2016-09-23 15:30:00,31.68,31.71,31.65,31.67,231812.0,25.4423,25.4664,25.4182,25.4343,231812.0
2016-09-23 15:40:00,31.67,31.7,31.66,31.7,290872.0,25.4343,25.4584,25.4262,25.4584,290872.0
2016-09-23 15:50:00,31.7,31.73,31.68,31.69,584896.0,25.4584,25.4825,25.4423,25.4503,584896.0
2016-09-26 09:30:00,31.64,31.65,31.45,31.61,162768.0,25.4102,25.4182,25.2576,25.3861,162768.0
2016-09-26 09:40:00,31.61,31.63,31.52,31.56,172224.0,25.3861,25.4022,25.3138,25.3459,172224.0
2016-09-26 09:50:00,31.56,31.59,31.51,31.59,157536.0,25.3459,25.37,25.3058,25.37,157536.0
2016-09-26 10:00:00,31.59,31.64,31.58,31.61,199560.0,25.37,25.4102,25.362,25.3861,199560.0
2016-09-26 10:10:00,31.61,31.64,31.58,31.61,107632.0,25.3861,25.4102,25.362,25.3861,107632.0
2016-09-26 10:20:00,31.61,31.64,31.55,31.56,197108.0,25.3861,25.4102,25.3379,25.3459,197108.0
2016-09-26 10:30:00,31.57,31.63,31.57,31.6,221128.0,25.354,25.4022,25.354,25.3781,221128.0
2016-09-26 10:40:00,31.59,31.64,31.57,31.64,101692.0,25.37,25.4102,25.354,25.4102,101692.0
2016-09-26 10:50:00,31.64,31.67,31.62,31.64,66560.0,25.4102,25.4343,25.3941,25.4102,66560.0
2016-09-26 11:00:00,31.64,31.65,31.61,31.61,70912.0,25.4102,25.4182,25.3861,25.3861,70912.0
2016-09-26 11:10:00,31.61,31.61,31.57,31.58,49252.0,25.3861,25.3861,25.354,25.362,49252.0
2016-09-26 11:20:00,31.57,31.58,31.51,31.53,60596.0,25.354,25.362,25.3058,25.3218,60596.0
2016-09-26 11:30:00,31.53,31.58,31.5,31.58,88084.0,25.3218,25.362,25.2978,25.362,88084.0
2016-09-26 11:40:00,31.59,31.63,31.58,31.62,44660.0,25.37,25.4022,25.362,25.3941,44660.0
2016-09-26 11:50:00,31.63,31.65,31.6,31.65,85980.0,25.4022,25.4182,25.3781,25.4182,85980.0
2016-09-26 12:00:00,31.65,31.66,31.63,31.64,49364.0,25.4182,25.4262,25.4022,25.4102,49364.0
2016-09-26 12:10:00,31.65,31.67,31.61,31.65,41500.0,25.4182,25.4343,25.3861,25.4182,41500.0
2016-09-26 12:20:00,31.65,31.7,31.65,31.68,40620.0,25.4182,25.4584,25.4182,25.4423,40620.0
2016-09-26 12:30:00,31.68,31.73,31.68,31.7,46152.0,25.4423,25.4825,25.4423,25.4584,46152.0
2016-09-26 12:40:00,31.7,31.73,31.68,31.72,38208.0,25.4584,25.4825,25.4423,25.4744,38208.0
2016-09-26 12:50:00,31.72,31.75,31.71,31.73,30268.0,25.4744,25.4985,25.4664,25.4825,30268.0
2016-09-26 13:00:00,31.73,31.73,31.69,31.69,47432.0,25.4825,25.4825,25.4503,25.4503,47432.0
2016-09-26 13:10:00,31.7,31.71,31.69,31.69,30204.0,25.4584,25.4664,25.4503,25.4503,30204.0
2016-09-26 13:20:00,31.69,31.7,31.66,31.67,43888.0,25.4503,25.4584,25.4262,25.4343,43888.0
2016-09-26 13:30:00,31.66,31.68,31.65,31.65,34912.0,25.4262,25.4423,25.4182,25.4182,34912.0
2016-09-26 13:40:00,31.65,31.67,31.64,31.66,47808.0,25.4182,25.4343,25.4102,25.4262,47808.0
2016-09-26 13:50:00,31.66,31.68,31.65,31.68,81540.0,25.4262,25.4423,25.4182,25.4423,81540.0
2016-09-26 14:00:00,31.68,31.7,31.66,31.66,49948.0,25.4423,25.4584,25.4262,25.4262,49948.0
2016-09-26 14:10:00,31.66,31.66,31.63,31.66,60944.0,25.4262,25.4262,25.4022,25.4262,60944.0
2016-09-26 14:20:00,31.66,31.67,31.64,31.66,58304.0,25.4262,25.4343,25.4102,25.4262,58304.0
2016-09-26 14:30:00,31.66,31.67,31.61,31.62,38088.0,25.4262,25.4343,25.3861,25.3941,38088.0
2016-09-26 14:40:00,31.62,31.63,31.6,31.61,58664.0,25.3941,25.4022,25.3781,25.3861,58664.0
2016-09-26 14:50:00,31.61,31.63,31.61,31.62,62608.0,25.3861,25.4022,25.3861,25.3941,62608.0
2016-09-26 15:00:00,31.62,31.65,31.6,31.63,80576.0,25.3941,25.4182,25.3781,25.4022,80576.0
2016-09-26 15:10:00,31.63,31.63,31.58,31.58,110664.0,25.4022,25.4022,25.362,25.362,110664.0
2016-09-26 15:20:00,31.57,31.63,31.57,31.61,103112.0,25.354,25.4022,25.354,25.3861,103112.0
2016-09-26 15:30:00,31.61,31.64,31.55,31.59,145840.0,25.3861,25.4102,25.3379,25.37,145840.0
2016-09-26 15:40:00,31.59,31.6,31.54,31.6,189080.0,25.37,25.3781,25.3299,25.3781,189080.0
2016-09-26 15:50:00,31.6,31.61,31.54,31.56,408032.0,25.3781,25.3861,25.3299,25.3459,408032.0
2016-09-27 09:30:00,31.78,32.15,31.77,31.99,604780.0,25.5226,25.8198,25.5146,25.6913,604780.0
2016-09-27 09:40:00,32.0,32.06,31.93,31.93,425796.0,25.6993,25.7475,25.6431,25.6431,425796.0
2016-09-27 09:50:00,31.92,31.99,31.9,31.94,192512.0,25.6351,25.6913,25.619,25.6511,192512.0
2016-09-27 10:00:00,31.93,31.93,31.85,31.87,204364.0,25.6431,25.6431,25.5788,25.5949,204364.0
2016-09-27 10:10:00,31.87,31.92,31.85,31.89,181580.0,25.5949,25.6351,25.5788,25.611,181580.0
2016-09-27 10:20:00,31.9,31.97,31.9,31.97,161432.0,25.619,25.6752,25.619,25.6752,161432.0
2016-09-27 10:30:00,31.97,31.98,31.94,31.97,193852.0,25.6752,25.6832,25.6511,25.6752,193852.0
2016-09-27 10:40:00,31.97,31.97,31.92,31.93,137920.0,25.6752,25.6752,25.6351,25.6431,137920.0
2016-09-27 10:50:00,31.92,31.93,31.87,31.88,113464.0,25.6351,25.6431,25.5949,25.6029,113464.0
2016-09-27 11:00:00,31.89,31.97,31.89,31.93,146412.0,25.611,25.6752,25.611,25.6431,146412.0
2016-09-27 11:10:00,31.93,31.93,31.88,31.88,80440.0,25.6431,25.6431,25.6029,25.6029,80440.0
2016-09-27 11:20:00,31.88,31.89,31.79,31.82,91880.0,25.6029,25.611,25.5307,25.5547,91880.0
2016-09-27 11:30:00,31.81,31.86,31.81,31.85,103296.0,25.5467,25.5869,25.5467,25.5788,103296.0
2016-09-27 11:40:00,31.85,31.89,31.79,31.79,158080.0,25.5788,25.611,25.5307,25.5307,158080.0
2016-09-27 11:50:00,31.79,31.83,31.79,31.83,143960.0,25.5307,25.5628,25.5307,25.5628,143960.0
2016-09-27 12:00:00,31.84,31.88,31.83,31.86,136104.0,25.5708,25.6029,25.5628,25.5869,136104.0
2016-09-27 12:10:00,31.86,31.9,31.86,31.9,76916.0,25.5869,25.619,25.5869,25.619,76916.0
2016-09-27 12:20:00,31.9,31.96,31.88,31.94,97632.0,25.619,25.6672,25.6029,25.6511,97632.0
2016-09-27 12:30:00,31.94,31.95,31.92,31.93,110124.0,25.6511,25.6591,25.6351,25.6431,110124.0
2016-09-27 12:40:00,31.93,31.93,31.9,31.92,55780.0,25.6431,25.6431,25.619,25.6351,55780.0
2016-09-27 12:50:00,31.92,31.93,31.9,31.92,65548.0,25.6351,25.6431,25.619,25.6351,65548.0
2016-09-27 13:00:00,31.92,31.92,31.86,31.86,77816.0,25.6351,25.6351,25.5869,25.5869,77816.0
2016-09-27 13:10:00,31.87,31.88,31.83,31.84,111152.0,25.5949,25.6029,25.5628,25.5708,111152.0
2016-09-27 13:20:00,31.84,31.9,31.83,31.9,72348.0,25.5708,25.619,25.5628,25.619,72348.0
2016-09-27 13:30:00,31.9,31.9,31.84,31.86,72928.0,25.619,25.619,25.5708,25.5869,72928.0
2016-09-27 13:40:00,31.85,31.86,31.8,31.8,59796.0,25.5788,25.5869,25.5387,25.5387,59796.0
2016-09-27 13:50:00,31.81,31.83,31.78,31.8,108812.0,25.5467,25.5628,25.5226,25.5387,108812.0
2016-09-27 14:00:00,31.8,31.82,31.78,31.79,124780.0,25.5387,25.5547,25.5226,25.5307,124780.0
2016-09-27 14:10:00,31.79,31.85,31.78,31.85,110560.0,25.5307,25.5788,25.5226,25.5788,110560.0
2016-09-27 14:20:00,31.85,31.86,31.82,31.83,81944.0,25.5788,25.5869,25.5547,25.5628,81944.0
2016-09-27 14:30:00,31.83,31.83,31.8,31.8,143184.0,25.5628,25.5628,25.5387,25.5387,143184.0
2016-09-27 14:40:00,31.8,31.8,31.74,31.75,188228.0,25.5387,25.5387,25.4905,25.4985,188228.0
2016-09-27 14:50:00,31.75,31.75,31.69,31.73,234952.0,25.4985,25.4985,25.4503,25.4825,234952.0
2016-09-27 15:00:00,31.74,31.74,31.7,31.7,70572.0,25.4905,25.4905,25.4584,25.4584,70572.0
2016-09-27 15:10:00,31.7,31.7,31.65,31.7,117536.0,25.4584,25.4584,25.4182,25.4584,117536.0
2016-09-27 15:20:00,31.71,31.71,31.65,31.68,165144.0,25.4664,25.4664,25.4182,25.4423,165144.0
2016-09-27 15:30:00,31.68,31.71,31.64,31.71,191604.0,25.4423,25.4664,25.4102,25.4664,191604.0
2016-09-27 15:40:00,31.71,31.71,31.65,31.65,363092.0,25.4664,25.4664,25.4182,25.4182,363092.0
2016-09-27 15:50:00,31.65,31.7,31.64,31.7,510192.0,25.4182,25.4584,25.4102,25.4584,510192.0
2016-09-28 09:30:00,31.83,31.86,31.68,31.72,227604.0,25.5628,25.5869,25.4423,25.4744,227604.0
2016-09-28 09:40:00,31.71,31.75,31.65,31.73,109148.0,25.4664,25.4985,25.4182,25.4825,109148.0
2016-09-28 09:50:00,31.75,31.77,31.56,31.59,113812.0,25.4985,25.5146,25.3459,25.37,113812.0
2016-09-28 10:00:00,31.58,31.58,31.52,31.56,92276.0,25.362,25.362,25.3138,25.3459,92276.0
2016-09-28 10:10:00,31.55,31.55,31.45,31.49,112564.0,25.3379,25.3379,25.2576,25.2897,112564.0
2016-09-28 10:20:00,31.49,31.55,31.48,31.51,127056.0,25.2897,25.3379,25.2817,25.3058,127056.0
2016-09-28 10:30:00,31.51,31.53,31.48,31.48,95752.0,25.3058,25.3218,25.2817,25.2817,95752.0
2016-09-28 10:40:00,31.49,31.52,31.42,31.43,86992.0,25.2897,25.3138,25.2335,25.2415,86992.0
2016-09-28 10:50:00,31.43,31.45,31.38,31.38,125408.0,25.2415,25.2576,25.2014,25.2014,125408.0
2016-09-28 11:00:00,31.38,31.41,31.34,31.38,122920.0,25.2014,25.2255,25.1693,25.2014,122920.0
2016-09-28 11:10:00,31.39,31.41,31.34,31.35,53584.0,25.2094,25.2255,25.1693,25.1773,53584.0
2016-09-28 11:20:00,31.35,31.38,31.33,31.37,45692.0,25.1773,25.2014,25.1612,25.1933,45692.0
2016-09-28 11:30:00,31.37,31.43,31.37,31.43,60376.0,25.1933,25.2415,25.1933,25.2415,60376.0
2016-09-28 11:40:00,31.43,31.48,31.43,31.48,60072.0,25.2415,25.2817,25.2415,25.2817,60072.0
2016-09-28 11:50:00,31.47,31.49,31.45,31.45,49784.0,25.2737,25.2897,25.2576,25.2576,49784.0
2016-09-28 12:00:00,31.45,31.45,31.42,31.45,68548.0,25.2576,25.2576,25.2335,25.2576,68548.0
2016-09-28 12:10:00,31.45,31.49,31.43,31.43,59908.0,25.2576,25.2897,25.2415,25.2415,59908.0
2016-09-28 12:20:00,31.44,31.46,31.42,31.45,61068.0,25.2496,25.2656,25.2335,25.2576,61068.0
2016-09-28 12:30:00,31.45,31.53,31.44,31.53,139984.0,25.2576,25.3218,25.2496,25.3218,139984.0
2016-09-28 12:40:00,31.53,31.57,31.52,31.52,46152.0,25.3218,25.354,25.3138,25.3138,46152.0
2016-09-28 12:50:00,31.52,31.55,31.52,31.55,45716.0,25.3138,25.3379,25.3138,25.3379,45716.0
2016-09-28 13:00:00,31.54,31.55,31.52,31.52,38576.0,25.3299,25.3379,25.3138,25.3138,38576.0
2016-09-28 13:10:00,31.52,31.56,31.52,31.54,31880.0,25.3138,25.3459,25.3138,25.3299,31880.0
2016-09-28 13:20:00,31.54,31.56,31.53,31.54,30640.0,25.3299,25.3459,25.3218,25.3299,30640.0
2016-09-28 13:30:00,31.54,31.57,31.53,31.57,41092.0,25.3299,25.354,25.3218,25.354,41092.0
2016-09-28 13:40:00,31.57,31.59,31.54,31.55,51600.0,25.354,25.37,25.3299,25.3379,51600.0
2016-09-28 13:50:00,31.55,31.56,31.53,31.53,82088.0,25.3379,25.3459,25.3218,25.3218,82088.0
2016-09-28 14:00:00,31.54,31.58,31.53,31.58,87436.0,25.3299,25.362,25.3218,25.362,87436.0
2016-09-28 14:10:00,31.57,31.62,31.57,31.61,120900.0,25.354,25.3941,25.354,25.3861,120900.0
2016-09-28 14:20:00,31.61,31.66,31.59,31.64,195256.0,25.3861,25.4262,25.37,25.4102,195256.0
2016-09-28 14:30:00,31.64,31.66,31.63,31.65,152188.0,25.4102,25.4262,25.4022,25.4182,152188.0
2016-09-28 14:40:00,31.65,31.66,31.63,31.64,103844.0,25.4182,25.4262,25.4022,25.4102,103844.0
2016-09-28 14:50:00,31.64,31.66,31.6,31.61,96976.0,25.4102,25.4262,25.3781,25.3861,96976.0
2016-09-28 15:00:00,31.61,31.61,31.56,31.56,83352.0,25.3861,25.3861,25.3459,25.3459,83352.0
2016-09-28 15:10:00,31.56,31.58,31.55,31.57,123272.0,25.3459,25.362,25.3379,25.354,123272.0
2016-09-28 15:20:00,31.57,31.61,31.56,31.57,128596.0,25.354,25.3861,25.3459,25.354,128596.0
2016-09-28 15:30:00,31.57,31.57,31.53,31.54,143724.0,25.354,25.354,25.3218,25.3299,143724.0
2016-09-28 15:40:00,31.54,31.59,31.53,31.58,190004.0,25.3299,25.37,25.3218,25.362,190004.0
2016-09-28 15:50:00,31.58,31.64,31.57,31.62,557912.0,25.362,25.4102,25.354,25.3941,557912.0
2016-09-29 09:30:00,31.54,31.54,31.2,31.2,578332.0,25.3299,25.3299,25.0568,25.0568,578332.0
2016-09-29 09:40:00,31.21,31.29,31.17,31.25,255044.0,25.0649,25.1291,25.0327,25.097,255044.0
2016-09-29 09:50:00,31.24,31.29,31.2,31.2,309292.0,25.0889,25.1291,25.0568,25.0568,309292.0
2016-09-29 10:00:00,31.19,31.28,31.18,31.2,431788.0,25.0488,25.1211,25.0408,25.0568,431788.0
2016-09-29 10:10:00,31.19,31.2,31.09,31.17,349468.0,25.0488,25.0568,24.9685,25.0327,349468.0
2016-09-29 10:20:00,31.17,31.21,31.07,31.08,239892.0,25.0327,25.0649,24.9524,24.9604,239892.0
2016-09-29 10:30:00,31.08,31.11,31.04,31.06,515488.0,24.9604,24.9845,24.9283,24.9444,515488.0
2016-09-29 10:40:00,31.06,31.06,30.96,30.96,205976.0,24.9444,24.9444,24.8641,24.8641,205976.0
2016-09-29 10:50:00,30.96,31.0,30.92,30.98,239832.0,24.8641,24.8962,24.832,24.8801,239832.0
2016-09-29 11:00:00,30.98,30.98,30.91,30.94,294924.0,24.8801,24.8801,24.8239,24.848,294924.0
2016-09-29 11:10:00,30.95,30.95,30.82,30.82,235136.0,24.856,24.856,24.7516,24.7516,235136.0
2016-09-29 11:20:00,30.82,30.91,30.81,30.91,184800.0,24.7516,24.8239,24.7436,24.8239,184800.0
2016-09-29 11:30:00,30.9,30.93,30.87,30.93,174876.0,24.8159,24.84,24.7918,24.84,174876.0
2016-09-29 11:40:00,30.93,30.96,30.9,30.9,193708.0,24.84,24.8641,24.8159,24.8159,193708.0
2016-09-29 11:50:00,30.9,30.92,30.84,30.84,118268.0,24.8159,24.832,24.7677,24.7677,118268.0
2016-09-29 12:00:00,30.84,30.89,30.83,30.88,148344.0,24.7677,24.8079,24.7597,24.7998,148344.0
2016-09-29 12:10:00,30.89,30.9,30.85,30.86,97048.0,24.8079,24.8159,24.7757,24.7838,97048.0
2016-09-29 12:20:00,30.85,30.89,30.83,30.87,84180.0,24.7757,24.8079,24.7597,24.7918,84180.0
2016-09-29 12:30:00,30.86,30.87,30.81,30.81,89956.0,24.7838,24.7918,24.7436,24.7436,89956.0
2016-09-29 12:40:00,30.8,30.82,30.78,30.78,188696.0,24.7356,24.7516,24.7195,24.7195,188696.0
2016-09-29 12:50:00,30.78,30.79,30.71,30.73,175864.0,24.7195,24.7275,24.6633,24.6794,175864.0
2016-09-29 13:00:00,30.74,30.78,30.68,30.78,132984.0,24.6874,24.7195,24.6392,24.7195,132984.0
2016-09-29 13:10:00,30.78,30.82,30.76,30.78,128716.0,24.7195,24.7516,24.7035,24.7195,128716.0
2016-09-29 13:20:00,30.78,30.87,30.77,30.87,122340.0,24.7195,24.7918,24.7115,24.7918,122340.0
2016-09-29 13:30:00,30.88,30.94,30.86,30.92,121616.0,24.7998,24.848,24.7838,24.832,121616.0
2016-09-29 13:40:00,30.92,30.95,30.9,30.91,155820.0,24.832,24.856,24.8159,24.8239,155820.0
2016-09-29 13:50:00,30.9,30.93,30.88,30.9,92328.0,24.8159,24.84,24.7998,24.8159,92328.0
2016-09-29 14:00:00,30.89,30.92,30.87,30.92,84384.0,24.8079,24.832,24.7918,24.832,84384.0
2016-09-29 14:10:00,30.91,30.99,30.9,30.99,93500.0,24.8239,24.8882,24.8159,24.8882,93500.0
2016-09-29 14:20:00,30.98,31.04,30.98,31.03,101936.0,24.8801,24.9283,24.8801,24.9203,101936.0
2016-09-29 14:30:00,31.03,31.12,31.02,31.08,446384.0,24.9203,24.9926,24.9123,24.9604,446384.0
2016-09-29 14:40:00,31.08,31.08,31.0,31.05,159928.0,24.9604,24.9604,24.8962,24.9364,159928.0
2016-09-29 14:50:00,31.05,31.05,30.94,30.97,191336.0,24.9364,24.9364,24.848,24.8721,191336.0
2016-09-29 15:00:00,30.96,31.0,30.96,31.0,268004.0,24.8641,24.8962,24.8641,24.8962,268004.0
2016-09-29 15:10:00,30.99,31.01,30.97,30.98,120524.0,24.8882,24.9042,24.8721,24.8801,120524.0
2016-09-29 15:20:00,30.98,30.99,30.91,30.97,207748.0,24.8801,24.8882,24.8239,24.8721,207748.0
2016-09-29 15:30:00,30.97,31.0,30.93,31.0,257128.0,24.8721,24.8962,24.84,24.8962,257128.0
2016-09-29 15:40:00,31.0,31.01,30.94,30.97,342208.0,24.8962,24.9042,24.848,24.8721,342208.0
2016-09-29 15:50:00,30.98,30.98,30.92,30.93,603168.0,24.8801,24.8801,24.832,24.84,603168.0
2016-09-30 09:30:00,31.08,31.22,30.98,31.11,178280.0,24.9604,25.0729,24.8801,24.9845,178280.0
2016-09-30 09:40:00,31.1,31.15,30.99,31.07,173856.0,24.9765,25.0167,24.8882,24.9524,173856.0
2016-09-30 09:50:00,31.06,31.07,30.97,31.0,152656.0,24.9444,24.9524,24.8721,24.8962,152656.0
2016-09-30 10:00:00,30.98,31.03,30.95,30.95,166664.0,24.8801,24.9203,24.856,24.856,166664.0
2016-09-30 10:10:00,30.96,30.97,30.85,30.85,777152.0,24.8641,24.8721,24.7757,24.7757,777152.0
2016-09-30 10:20:00,30.86,30.88,30.8,30.8,147992.0,24.7838,24.7998,24.7356,24.7356,147992.0
2016-09-30 10:30:00,30.8,30.83,30.73,30.73,167848.0,24.7356,24.7597,24.6794,24.6794,167848.0
2016-09-30 10:40:00,30.74,30.74,30.7,30.74,205464.0,24.6874,24.6874,24.6553,24.6874,205464.0
2016-09-30 10:50:00,30.75,30.75,30.67,30.68,230088.0,24.6954,24.6954,24.6312,24.6392,230088.0
2016-09-30 11:00:00,30.68,30.71,30.65,30.67,356868.0,24.6392,24.6633,24.6151,24.6312,356868.0
2016-09-30 11:10:00,30.66,30.74,30.65,30.74,213212.0,24.6231,24.6874,24.6151,24.6874,213212.0
2016-09-30 11:20:00,30.75,30.75,30.66,30.67,347860.0,24.6954,24.6954,24.6231,24.6312,347860.0
2016-09-30 11:30:00,30.67,30.68,30.6,30.61,194452.0,24.6312,24.6392,24.575,24.583,194452.0
2016-09-30 11:40:00,30.61,30.63,30.58,30.63,155580.0,24.583,24.5991,24.5589,24.5991,155580.0
2016-09-30 11:50:00,30.64,30.67,30.61,30.62,131188.0,24.6071,24.6312,24.583,24.591,131188.0
2016-09-30 12:00:00,30.63,30.66,30.59,30.59,141232.0,24.5991,24.6231,24.5669,24.5669,141232.0
2016-09-30 12:10:00,30.58,30.59,30.55,30.56,197964.0,24.5589,24.5669,24.5348,24.5428,197964.0
2016-09-30 12:20:00,30.56,30.59,30.56,30.59,120984.0,24.5428,24.5669,24.5428,24.5669,120984.0
2016-09-30 12:30:00,30.59,30.61,30.56,30.58,177368.0,24.5669,24.583,24.5428,24.5589,177368.0
2016-09-30 12:40:00,30.58,30.59,30.54,30.58,96116.0,24.5589,24.5669,24.5268,24.5589,96116.0
2016-09-30 12:50:00,30.58,30.6,30.57,30.58,91272.0,24.5589,24.575,24.5509,24.5589,91272.0
2016-09-30 13:00:00,30.59,30.59,30.53,30.53,98036.0,24.5669,24.5669,24.5187,24.5187,98036.0
2016-09-30 13:10:00,30.54,30.54,30.52,30.52,132496.0,24.5268,24.5268,24.5107,24.5107,132496.0
2016-09-30 13:20:00,30.52,30.56,30.46,30.46,188820.0,24.5107,24.5428,24.4625,24.4625,188820.0
2016-09-30 13:30:00,30.46,30.52,30.46,30.51,181412.0,24.4625,24.5107,24.4625,24.5027,181412.0
2016-09-30 13:40:00,30.51,30.55,30.51,30.52,105164.0,24.5027,24.5348,24.5027,24.5107,105164.0
2016-09-30 13:50:00,30.51,30.52,30.44,30.44,116928.0,24.5027,24.5107,24.4465,24.4465,116928.0
2016-09-30 14:00:00,30.45,30.55,30.45,30.54,116416.0,24.4545,24.5348,24.4545,24.5268,116416.0
2016-09-30 14:10:00,30.54,30.57,30.53,30.57,240900.0,24.5268,24.5509,24.5187,24.5509,240900.0
2016-09-30 14:20:00,30.57,30.59,30.55,30.58,121272.0,24.5509,24.5669,24.5348,24.5589,121272.0
2016-09-30 14:30:00,30.58,30.59,30.52,30.53,239448.0,24.5589,24.5669,24.5107,24.5187,239448.0
2016-09-30 14:40:00,30.53,30.57,30.5,30.5,134548.0,24.5187,24.5509,24.4946,24.4946,134548.0
2016-09-30 14:50:00,30.5,30.53,30.49,30.52,120016.0,24.4946,24.5187,24.4866,24.5107,120016.0
2016-09-30 15:00:00,30.52,30.57,30.52,30.54,287596.0,24.5107,24.5509,24.5107,24.5268,287596.0
2016-09-30 15:10:00,30.54,30.56,30.52,30.52,297720.0,24.5268,24.5428,24.5107,24.5107,297720.0
2016-09-30 15:20:00,30.52,30.59,30.52,30.58,146824.0,24.5107,24.5669,24.5107,24.5589,146824.0
2016-09-30 15:30:00,30.57,30.68,30.57,30.67,234284.0,24.5509,24.6392,24.5509,24.6312,234284.0
2016-09-30 15:40:00,30.66,30.74,30.64,30.67,404420.0,24.6231,24.6874,24.6071,24.6312,404420.0
2016-09-30 15:50:00,30.67,30.67,30.56,30.57,724964.0,24.6312,24.6312,24.5428,24.5509,724964.0
2016-10-03 09:30:00,30.61,30.67,30.38,30.49,276488.0,24.583,24.6312,24.3983,24.4866,276488.0
2016-10-03 09:40:00,30.49,30.49,30.35,30.37,159468.0,24.4866,24.4866,24.3742,24.3902,159468.0
2016-10-03 09:50:00,30.38,30.47,30.38,30.46,124872.0,24.3983,24.4706,24.3983,24.4625,124872.0
2016-10-03 10:00:00,30.46,30.47,30.33,30.36,157280.0,24.4625,24.4706,24.3581,24.3822,157280.0
2016-10-03 10:10:00,30.36,30.41,30.25,30.41,192748.0,24.3822,24.4224,24.2939,24.4224,192748.0
2016-10-03 10:20:00,30.4,30.41,30.28,30.35,107752.0,24.4143,24.4224,24.318,24.3742,107752.0
2016-10-03 10:30:00,30.35,30.44,30.35,30.43,151116.0,24.3742,24.4465,24.3742,24.4384,151116.0
2016-10-03 10:40:00,30.41,30.42,30.25,30.25,174652.0,24.4224,24.4304,24.2939,24.2939,174652.0
2016-10-03 10:50:00,30.26,30.31,30.25,30.26,140528.0,24.3019,24.3421,24.2939,24.3019,140528.0
2016-10-03 11:00:00,30.26,30.29,30.19,30.2,117868.0,24.3019,24.326,24.2457,24.2537,117868.0
2016-10-03 11:10:00,30.19,30.2,30.1,30.15,161920.0,24.2457,24.2537,24.1734,24.2136,161920.0
2016-10-03 11:20:00,30.15,30.16,30.12,30.13,196872.0,24.2136,24.2216,24.1895,24.1975,196872.0
2016-10-03 11:30:00,30.12,30.19,30.09,30.19,118724.0,24.1895,24.2457,24.1654,24.2457,118724.0
2016-10-03 11:40:00,30.18,30.2,30.15,30.18,87824.0,24.2377,24.2537,24.2136,24.2377,87824.0
2016-10-03 11:50:00,30.18,30.18,30.08,30.09,193796.0,24.2377,24.2377,24.1573,24.1654,193796.0
2016-10-03 12:00:00,30.08,30.12,30.06,30.12,75316.0,24.1573,24.1895,24.1413,24.1895,75316.0
2016-10-03 12:10:00,30.11,30.16,30.11,30.15,74796.0,24.1814,24.2216,24.1814,24.2136,74796.0
2016-10-03 12:20:00,30.15,30.15,30.11,30.15,58592.0,24.2136,24.2136,24.1814,24.2136,58592.0
2016-10-03 12:30:00,30.14,30.2,30.12,30.18,102608.0,24.2055,24.2537,24.1895,24.2377,102608.0
2016-10-03 12:40:00,30.17,30.29,30.17,30.27,63420.0,24.2296,24.326,24.2296,24.3099,63420.0
2016-10-03 12:50:00,30.27,30.34,30.26,30.34,56120.0,24.3099,24.3662,24.3019,24.3662,56120.0
2016-10-03 13:00:00,30.34,30.34,30.27,30.3,135436.0,24.3662,24.3662,24.3099,24.334,135436.0
2016-10-03 13:10:00,30.3,30.32,30.26,30.27,112284.0,24.334,24.3501,24.3019,24.3099,112284.0
2016-10-03 13:20:00,30.28,30.31,30.2,30.2,133192.0,24.318,24.3421,24.2537,24.2537,133192.0
2016-10-03 13:30:00,30.2,30.25,30.2,30.24,63100.0,24.2537,24.2939,24.2537,24.2858,63100.0
2016-10-03 13:40:00,30.25,30.26,30.21,30.22,71784.0,24.2939,24.3019,24.2617,24.2698,71784.0
2016-10-03 13:50:00,30.22,30.25,30.2,30.25,86660.0,24.2698,24.2939,24.2537,24.2939,86660.0
2016-10-03 14:00:00,30.25,30.28,30.2,30.24,91340.0,24.2939,24.318,24.2537,24.2858,91340.0
2016-10-03 14:10:00,30.24,30.27,30.23,30.27,109776.0,24.2858,24.3099,24.2778,24.3099,109776.0
2016-10-03 14:20:00,30.26,30.33,30.26,30.3,63548.0,24.3019,24.3581,24.3019,24.334,63548.0
2016-10-03 14:30:00,30.3,30.35,30.28,30.3,83468.0,24.334,24.3742,24.318,24.334,83468.0
2016-10-03 14:40:00,30.31,30.33,30.27,30.28,87076.0,24.3421,24.3581,24.3099,24.318,87076.0
2016-10-03 14:50:00,30.28,30.34,30.28,30.32,79076.0,24.318,24.3662,24.318,24.3501,79076.0
2016-10-03 15:00:00,30.32,30.33,30.29,30.31,71188.0,24.3501,24.3581,24.326,24.3421,71188.0
2016-10-03 15:10:00,30.3,30.32,30.28,30.32,88796.0,24.334,24.3501,24.318,24.3501,88796.0
2016-10-03 15:20:00,30.32,30.34,30.31,30.32,148408.0,24.3501,24.3662,24.3421,24.3501,148408.0
2016-10-03 15:30:00,30.32,30.35,30.3,30.34,127740.0,24.3501,24.3742,24.334,24.3662,127740.0
2016-10-03 15:40:00,30.34,30.36,30.3,30.3,171524.0,24.3662,24.3822,24.334,24.334,171524.0
2016-10-03 15:50:00,30.3,30.33,30.27,30.28,343792.0,24.334,24.3581,24.3099,24.318,343792.0
2016-10-04 09:30:00,30.29,30.29,30.04,30.11,171052.0,24.326,24.326,24.1252,24.1814,171052.0
2016-10-04 09:40:00,30.11,30.19,30.08,30.12,123284.0,24.1814,24.2457,24.1573,24.1895,123284.0
2016-10-04 09:50:00,30.12,30.13,30.05,30.06,140724.0,24.1895,24.1975,24.1333,24.1413,140724.0
2016-10-04 10:00:00,30.05,30.14,30.05,30.06,170396.0,24.1333,24.2055,24.1333,24.1413,170396.0
2016-10-04 10:10:00,30.06,30.06,29.94,29.96,153340.0,24.1413,24.1413,24.0449,24.061,153340.0
2016-10-04 10:20:00,29.94,30.0,29.94,29.99,122004.0,24.0449,24.0931,24.0449,24.0851,122004.0
2016-10-04 10:30:00,30.0,30.02,29.99,30.0,177884.0,24.0931,24.1092,24.0851,24.0931,177884.0
2016-10-04 10:40:00,29.99,30.0,29.92,29.92,317044.0,24.0851,24.0931,24.0288,24.0288,317044.0
2016-10-04 10:50:00,29.93,29.93,29.86,29.88,183244.0,24.0369,24.0369,23.9807,23.9967,183244.0
2016-10-04 11:00:00,29.89,30.0,29.89,29.96,104368.0,24.0048,24.0931,24.0048,24.061,104368.0
2016-10-04 11:10:00,29.96,29.96,29.88,29.93,75556.0,24.061,24.061,23.9967,24.0369,75556.0
2016-10-04 11:20:00,29.93,29.99,29.93,29.97,194968.0,24.0369,24.0851,24.0369,24.069,194968.0
2016-10-04 11:30:00,29.96,29.98,29.85,29.85,124732.0,24.061,24.077,23.9726,23.9726,124732.0
2016-10-04 11:40:00,29.84,29.93,29.84,29.88,209416.0,23.9646,24.0369,23.9646,23.9967,209416.0
2016-10-04 11:50:00,29.87,29.88,29.77,29.8,131544.0,23.9887,23.9967,23.9084,23.9325,131544.0
2016-10-04 12:00:00,29.8,29.81,29.77,29.8,82548.0,23.9325,23.9405,23.9084,23.9325,82548.0
2016-10-04 12:10:00,29.8,29.85,29.76,29.83,117400.0,23.9325,23.9726,23.9004,23.9566,117400.0
2016-10-04 12:20:00,29.84,29.88,29.8,29.85,90100.0,23.9646,23.9967,23.9325,23.9726,90100.0
2016-10-04 12:30:00,29.85,29.89,29.81,29.85,115016.0,23.9726,24.0048,23.9405,23.9726,115016.0
2016-10-04 12:40:00,29.85,29.86,29.8,29.8,57396.0,23.9726,23.9807,23.9325,23.9325,57396.0
2016-10-04 12:50:00,29.81,29.84,29.79,29.8,79168.0,23.9405,23.9646,23.9244,23.9325,79168.0
2016-10-04 13:00:00,29.8,29.82,29.78,29.78,109620.0,23.9325,23.9485,23.9164,23.9164,109620.0
2016-10-04 13:10:00,29.79,29.84,29.78,29.78,149256.0,23.9244,23.9646,23.9164,23.9164,149256.0
2016-10-04 13:20:00,29.79,29.8,29.74,29.77,113488.0,23.9244,23.9325,23.8843,23.9084,113488.0
2016-10-04 13:30:00,29.76,29.77,29.74,29.75,110944.0,23.9004,23.9084,23.8843,23.8923,110944.0
2016-10-04 13:40:00,29.74,29.75,29.68,29.7,151244.0,23.8843,23.8923,23.8361,23.8522,151244.0
2016-10-04 13:50:00,29.7,29.71,29.66,29.69,188288.0,23.8522,23.8602,23.82,23.8441,188288.0
2016-10-04 14:00:00,29.68,29.76,29.68,29.69,170312.0,23.8361,23.9004,23.8361,23.8441,170312.0
2016-10-04 14:10:00,29.69,29.73,29.65,29.71,172640.0,23.8441,23.8763,23.812,23.8602,172640.0
2016-10-04 14:20:00,29.71,29.73,29.63,29.65,150360.0,23.8602,23.8763,23.7959,23.812,150360.0
2016-10-04 14:30:00,29.65,29.68,29.61,29.63,143176.0,23.812,23.8361,23.7799,23.7959,143176.0
2016-10-04 14:40:00,29.62,29.62,29.58,29.59,113528.0,23.7879,23.7879,23.7558,23.7638,113528.0
2016-10-04 14:50:00,29.59,29.61,29.53,29.53,122988.0,23.7638,23.7799,23.7156,23.7156,122988.0
2016-10-04 15:00:00,29.53,29.59,29.53,29.57,124100.0,23.7156,23.7638,23.7156,23.7478,124100.0
2016-10-04 15:10:00,29.57,29.58,29.53,29.57,274488.0,23.7478,23.7558,23.7156,23.7478,274488.0
2016-10-04 15:20:00,29.57,29.63,29.57,29.63,475156.0,23.7478,23.7959,23.7478,23.7959,475156.0
2016-10-04 15:30:00,29.63,29.71,29.63,29.7,183416.0,23.7959,23.8602,23.7959,23.8522,183416.0
2016-10-04 15:40:00,29.7,29.77,29.68,29.68,329084.0,23.8522,23.9084,23.8361,23.8361,329084.0
2016-10-04 15:50:00,29.68,29.73,29.67,29.72,389044.0,23.8361,23.8763,23.8281,23.8682,389044.0
2016-10-05 09:30:00,29.77,29.86,29.69,29.84,191288.0,23.9084,23.9807,23.8441,23.9646,191288.0
2016-10-05 09:40:00,29.84,29.99,29.83,29.93,237760.0,23.9646,24.0851,23.9566,24.0369,237760.0
2016-10-05 09:50:00,29.93,30.04,29.91,30.03,125452.0,24.0369,24.1252,24.0208,24.1172,125452.0
2016-10-05 10:00:00,30.02,30.02,29.84,29.85,307936.0,24.1092,24.1092,23.9646,23.9726,307936.0
2016-10-05 10:10:00,29.83,29.84,29.66,29.67,342788.0,23.9566,23.9646,23.82,23.8281,342788.0
2016-10-05 10:20:00,29.66,29.7,29.62,29.64,120312.0,23.82,23.8522,23.7879,23.804,120312.0
2016-10-05 10:30:00,29.65,29.7,29.61,29.68,162860.0,23.812,23.8522,23.7799,23.8361,162860.0
2016-10-05 10:40:00,29.68,29.75,29.68,29.7,135784.0,23.8361,23.8923,23.8361,23.8522,135784.0
2016-10-05 10:50:00,29.69,29.75,29.69,29.71,120852.0,23.8441,23.8923,23.8441,23.8602,120852.0
2016-10-05 11:00:00,29.71,29.75,29.7,29.71,121680.0,23.8602,23.8923,23.8522,23.8602,121680.0
2016-10-05 11:10:00,29.7,29.71,29.62,29.62,202588.0,23.8522,23.8602,23.7879,23.7879,202588.0
2016-10-05 11:20:00,29.63,29.68,29.6,29.68,108896.0,23.7959,23.8361,23.7719,23.8361,108896.0
2016-10-05 11:30:00,29.68,29.7,29.65,29.67,92072.0,23.8361,23.8522,23.812,23.8281,92072.0
2016-10-05 11:40:00,29.67,29.68,29.61,29.61,106512.0,23.8281,23.8361,23.7799,23.7799,106512.0
2016-10-05 11:50:00,29.61,29.68,29.6,29.67,99080.0,23.7799,23.8361,23.7719,23.8281,99080.0
2016-10-05 12:00:00,29.68,29.68,29.65,29.66,95348.0,23.8361,23.8361,23.812,23.82,95348.0
2016-10-05 12:10:00,29.66,29.69,29.65,29.67,86424.0,23.82,23.8441,23.812,23.8281,86424.0
2016-10-05 12:20:00,29.67,29.68,29.65,29.66,61720.0,23.8281,23.8361,23.812,23.82,61720.0
2016-10-05 12:30:00,29.65,29.67,29.65,29.66,167524.0,23.812,23.8281,23.812,23.82,167524.0
2016-10-05 12:40:00,29.67,29.78,29.66,29.78,331196.0,23.8281,23.9164,23.82,23.9164,331196.0
2016-10-05 12:50:00,29.78,29.81,29.72,29.77,303992.0,23.9164,23.9405,23.8682,23.9084,303992.0
2016-10-05 13:00:00,29.76,29.78,29.72,29.73,129976.0,23.9004,23.9164,23.8682,23.8763,129976.0
2016-10-05 13:10:00,29.73,29.78,29.68,29.78,169024.0,23.8763,23.9164,23.8361,23.9164,169024.0
2016-10-05 13:20:00,29.76,29.76,29.72,29.73,143452.0,23.9004,23.9004,23.8682,23.8763,143452.0
2016-10-05 13:30:00,29.73,29.75,29.7,29.7,97212.0,23.8763,23.8923,23.8522,23.8522,97212.0
2016-10-05 13:40:00,29.69,29.7,29.66,29.67,119180.0,23.8441,23.8522,23.82,23.8281,119180.0
2016-10-05 13:50:00,29.67,29.73,29.66,29.72,70908.0,23.8281,23.8763,23.82,23.8682,70908.0
2016-10-05 14:00:00,29.72,29.72,29.68,29.69,72100.0,23.8682,23.8682,23.8361,23.8441,72100.0
2016-10-05 14:10:00,29.69,29.7,29.66,29.66,68532.0,23.8441,23.8522,23.82,23.82,68532.0
2016-10-05 14:20:00,29.65,29.67,29.62,29.63,78488.0,23.812,23.8281,23.7879,23.7959,78488.0
2016-10-05 14:30:00,29.62,29.64,29.61,29.63,157868.0,23.7879,23.804,23.7799,23.7959,157868.0
2016-10-05 14:40:00,29.63,29.66,29.62,29.64,79084.0,23.7959,23.82,23.7879,23.804,79084.0
2016-10-05 14:50:00,29.64,29.64,29.61,29.62,59784.0,23.804,23.804,23.7799,23.7879,59784.0
2016-10-05 15:00:00,29.62,29.72,29.62,29.71,123260.0,23.7879,23.8682,23.7879,23.8602,123260.0
2016-10-05 15:10:00,29.71,29.71,29.64,29.67,138912.0,23.8602,23.8602,23.804,23.8281,138912.0
2016-10-05 15:20:00,29.67,29.68,29.65,29.67,207448.0,23.8281,23.8361,23.812,23.8281,207448.0
2016-10-05 15:30:00,29.67,29.69,29.66,29.68,162676.0,23.8281,23.8441,23.82,23.8361,162676.0
2016-10-05 15:40:00,29.68,29.71,29.64,29.64,240396.0,23.8361,23.8602,23.804,23.804,240396.0
2016-10-05 15:50:00,29.64,29.67,29.62,29.64,453292.0,23.804,23.8281,23.7879,23.804,453292.0
2016-10-06 09:30:00,29.53,29.61,29.38,29.54,259428.0,23.7156,23.7799,23.5952,23.7237,259428.0
2016-10-06 09:40:00,29.54,29.61,29.52,29.6,91248.0,23.7237,23.7799,23.7076,23.7719,91248.0
2016-10-06 09:50:00,29.6,29.65,29.58,29.6,158564.0,23.7719,23.812,23.7558,23.7719,158564.0
2016-10-06 10:00:00,29.6,29.68,29.53,29.57,175688.0,23.7719,23.8361,23.7156,23.7478,175688.0
2016-10-06 10:10:00,29.56,29.56,29.51,29.54,191208.0,23.7397,23.7397,23.6996,23.7237,191208.0
2016-10-06 10:20:00,29.53,29.58,29.46,29.57,170064.0,23.7156,23.7558,23.6594,23.7478,170064.0
2016-10-06 10:30:00,29.57,29.6,29.53,29.53,143816.0,23.7478,23.7719,23.7156,23.7156,143816.0
2016-10-06 10:40:00,29.53,29.53,29.46,29.46,260976.0,23.7156,23.7156,23.6594,23.6594,260976.0
2016-10-06 10:50:00,29.45,29.49,29.43,29.47,199932.0,23.6514,23.6835,23.6353,23.6675,199932.0
2016-10-06 11:00:00,29.47,29.5,29.43,29.46,274236.0,23.6675,23.6915,23.6353,23.6594,274236.0
2016-10-06 11:10:00,29.45,29.5,29.44,29.5,275100.0,23.6514,23.6915,23.6434,23.6915,275100.0
2016-10-06 11:20:00,29.49,29.58,29.48,29.53,89656.0,23.6835,23.7558,23.6755,23.7156,89656.0
2016-10-06 11:30:00,29.53,29.54,29.5,29.53,139788.0,23.7156,23.7237,23.6915,23.7156,139788.0
2016-10-06 11:40:00,29.53,29.61,29.51,29.58,268528.0,23.7156,23.7799,23.6996,23.7558,268528.0
2016-10-06 11:50:00,29.57,29.71,29.57,29.7,287060.0,23.7478,23.8602,23.7478,23.8522,287060.0
2016-10-06 12:00:00,29.7,29.78,29.7,29.75,369384.0,23.8522,23.9164,23.8522,23.8923,369384.0
2016-10-06 12:10:00,29.76,29.76,29.68,29.68,83904.0,23.9004,23.9004,23.8361,23.8361,83904.0
2016-10-06 12:20:00,29.67,29.74,29.67,29.7,103324.0,23.8281,23.8843,23.8281,23.8522,103324.0
2016-10-06 12:30:00,29.7,29.73,29.67,29.68,131240.0,23.8522,23.8763,23.8281,23.8361,131240.0
2016-10-06 12:40:00,29.68,29.72,29.67,29.71,111536.0,23.8361,23.8682,23.8281,23.8602,111536.0
2016-10-06 12:50:00,29.71,29.71,29.66,29.68,81544.0,23.8602,23.8602,23.82,23.8361,81544.0
2016-10-06 13:00:00,29.67,29.68,29.64,29.64,101332.0,23.8281,23.8361,23.804,23.804,101332.0
2016-10-06 13:10:00,29.64,29.69,29.63,29.68,124500.0,23.804,23.8441,23.7959,23.8361,124500.0
2016-10-06 13:20:00,29.68,29.68,29.65,29.65,114092.0,23.8361,23.8361,23.812,23.812,114092.0
2016-10-06 13:30:00,29.64,29.67,29.64,29.66,106032.0,23.804,23.8281,23.804,23.82,106032.0
2016-10-06 13:40:00,29.67,29.68,29.65,29.67,83072.0,23.8281,23.8361,23.812,23.8281,83072.0
2016-10-06 13:50:00,29.66,29.67,29.64,29.65,292864.0,23.82,23.8281,23.804,23.812,292864.0
2016-10-06 14:00:00,29.65,29.66,29.64,29.64,223360.0,23.812,23.82,23.804,23.804,223360.0
2016-10-06 14:10:00,29.64,29.66,29.61,29.61,166676.0,23.804,23.82,23.7799,23.7799,166676.0
2016-10-06 14:20:00,29.61,29.66,29.61,29.65,201084.0,23.7799,23.82,23.7799,23.812,201084.0
2016-10-06 14:30:00,29.65,29.66,29.63,29.63,134504.0,23.812,23.82,23.7959,23.7959,134504.0
2016-10-06 14:40:00,29.63,29.63,29.54,29.55,222012.0,23.7959,23.7959,23.7237,23.7317,222012.0
2016-10-06 14:50:00,29.55,29.58,29.53,29.58,156800.0,23.7317,23.7558,23.7156,23.7558,156800.0
2016-10-06 15:00:00,29.58,29.6,29.57,29.57,200668.0,23.7558,23.7719,23.7478,23.7478,200668.0
2016-10-06 15:10:00,29.57,29.57,29.52,29.54,292052.0,23.7478,23.7478,23.7076,23.7237,292052.0
2016-10-06 15:20:00,29.55,29.56,29.53,29.53,324628.0,23.7317,23.7397,23.7156,23.7156,324628.0
2016-10-06 15:30:00,29.52,29.53,29.5,29.51,465136.0,23.7076,23.7156,23.6915,23.6996,465136.0
2016-10-06 15:40:00,29.51,29.53,29.49,29.52,396780.0,23.6996,23.7156,23.6835,23.7076,396780.0
2016-10-06 15:50:00,29.51,29.54,29.5,29.52,935152.0,23.6996,23.7237,23.6915,23.7076,935152.0
2016-10-07 09:30:00,29.97,30.82,29.92,30.55,1925632.0,24.069,24.7516,24.0288,24.5348,1925632.0
2016-10-07 09:40:00,30.55,30.68,30.52,30.64,987680.0,24.5348,24.6392,24.5107,24.6071,987680.0
2016-10-07 09:50:00,30.63,30.64,30.45,30.52,853536.0,24.5991,24.6071,24.4545,24.5107,853536.0
2016-10-07 10:00:00,30.52,30.62,30.51,30.54,516240.0,24.5107,24.591,24.5027,24.5268,516240.0
2016-10-07 10:10:00,30.54,30.64,30.5,30.55,535944.0,24.5268,24.6071,24.4946,24.5348,535944.0
2016-10-07 10:20:00,30.55,30.6,30.44,30.48,317128.0,24.5348,24.575,24.4465,24.4786,317128.0
2016-10-07 10:30:00,30.49,30.5,30.42,30.47,286240.0,24.4866,24.4946,24.4304,24.4706,286240.0
2016-10-07 10:40:00,30.46,30.49,30.38,30.39,429116.0,24.4625,24.4866,24.3983,24.4063,429116.0
2016-10-07 10:50:00,30.39,30.4,30.33,30.35,456768.0,24.4063,24.4143,24.3581,24.3742,456768.0
2016-10-07 11:00:00,30.35,30.38,30.31,30.36,296220.0,24.3742,24.3983,24.3421,24.3822,296220.0
2016-10-07 11:10:00,30.36,30.43,30.34,30.43,270740.0,24.3822,24.4384,24.3662,24.4384,270740.0
2016-10-07 11:20:00,30.43,30.48,30.41,30.45,236536.0,24.4384,24.4786,24.4224,24.4545,236536.0
2016-10-07 11:30:00,30.45,30.47,30.36,30.38,294780.0,24.4545,24.4706,24.3822,24.3983,294780.0
2016-10-07 11:40:00,30.38,30.4,30.31,30.34,260256.0,24.3983,24.4143,24.3421,24.3662,260256.0
2016-10-07 11:50:00,30.33,30.41,30.33,30.39,243004.0,24.3581,24.4224,24.3581,24.4063,243004.0
2016-10-07 12:00:00,30.39,30.43,30.36,30.37,249032.0,24.4063,24.4384,24.3822,24.3902,249032.0
2016-10-07 12:10:00,30.37,30.42,30.37,30.4,211176.0,24.3902,24.4304,24.3902,24.4143,211176.0
2016-10-07 12:20:00,30.4,30.42,30.36,30.42,232656.0,24.4143,24.4304,24.3822,24.4304,232656.0
2016-10-07 12:30:00,30.41,30.45,30.38,30.39,219556.0,24.4224,24.4545,24.3983,24.4063,219556.0
2016-10-07 12:40:00,30.38,30.46,30.36,30.43,245032.0,24.3983,24.4625,24.3822,24.4384,245032.0
2016-10-07 12:50:00,30.43,30.44,30.39,30.44,140740.0,24.4384,24.4465,24.4063,24.4465,140740.0
2016-10-07 13:00:00,30.46,30.46,30.41,30.46,205988.0,24.4625,24.4625,24.4224,24.4625,205988.0
2016-10-07 13:10:00,30.47,30.48,30.44,30.45,146240.0,24.4706,24.4786,24.4465,24.4545,146240.0
2016-10-07 13:20:00,30.46,30.47,30.42,30.46,153120.0,24.4625,24.4706,24.4304,24.4625,153120.0
2016-10-07 13:30:00,30.47,30.48,30.44,30.46,154428.0,24.4706,24.4786,24.4465,24.4625,154428.0
2016-10-07 13:40:00,30.46,30.49,30.46,30.48,224236.0,24.4625,24.4866,24.4625,24.4786,224236.0
2016-10-07 13:50:00,30.49,30.57,30.48,30.57,224552.0,24.4866,24.5509,24.4786,24.5509,224552.0
2016-10-07 14:00:00,30.57,30.58,30.52,30.53,260324.0,24.5509,24.5589,24.5107,24.5187,260324.0
2016-10-07 14:10:00,30.53,30.56,30.49,30.51,199048.0,24.5187,24.5428,24.4866,24.5027,199048.0
2016-10-07 14:20:00,30.51,30.53,30.5,30.53,212736.0,24.5027,24.5187,24.4946,24.5187,212736.0
2016-10-07 14:30:00,30.52,30.55,30.51,30.52,246316.0,24.5107,24.5348,24.5027,24.5107,246316.0
2016-10-07 14:40:00,30.52,30.53,30.48,30.48,242584.0,24.5107,24.5187,24.4786,24.4786,242584.0
2016-10-07 14:50:00,30.48,30.5,30.47,30.48,252272.0,24.4786,24.4946,24.4706,24.4786,252272.0
2016-10-07 15:00:00,30.48,30.52,30.48,30.51,425592.0,24.4786,24.5107,24.4786,24.5027,425592.0
2016-10-07 15:10:00,30.52,30.52,30.49,30.5,269860.0,24.5107,24.5107,24.4866,24.4946,269860.0
2016-10-07 15:20:00,30.5,30.51,30.5,30.5,385620.0,24.4946,24.5027,24.4946,24.4946,385620.0
2016-10-07 15:30:00,30.5,30.53,30.5,30.5,427640.0,24.4946,24.5187,24.4946,24.4946,427640.0
2016-10-07 15:40:00,30.5,30.5,30.48,30.48,785672.0,24.4946,24.4946,24.4786,24.4786,785672.0
2016-10-07 15:50:00,30.48,30.5,30.42,30.43,1616740.0,24.4786,24.4946,24.4304,24.4384,1616740.0
2016-10-10 09:30:00,30.47,30.58,30.44,30.54,268888.0,24.4706,24.5589,24.4465,24.5268,268888.0
2016-10-10 09:40:00,30.55,30.61,30.51,30.53,225016.0,24.5348,24.583,24.5027,24.5187,225016.0
2016-10-10 09:50:00,30.51,30.53,30.44,30.46,193540.0,24.5027,24.5187,24.4465,24.4625,193540.0
2016-10-10 10:00:00,30.47,30.5,30.45,30.49,104196.0,24.4706,24.4946,24.4545,24.4866,104196.0
2016-10-10 10:10:00,30.49,30.53,30.45,30.46,120520.0,24.4866,24.5187,24.4545,24.4625,120520.0
2016-10-10 10:20:00,30.46,30.5,30.44,30.5,73668.0,24.4625,24.4946,24.4465,24.4946,73668.0
2016-10-10 10:30:00,30.5,30.5,30.44,30.44,93568.0,24.4946,24.4946,24.4465,24.4465,93568.0
2016-10-10 10:40:00,30.44,30.44,30.35,30.36,159748.0,24.4465,24.4465,24.3742,24.3822,159748.0
2016-10-10 10:50:00,30.35,30.37,30.31,30.35,128796.0,24.3742,24.3902,24.3421,24.3742,128796.0
2016-10-10 11:00:00,30.35,30.44,30.35,30.4,137860.0,24.3742,24.4465,24.3742,24.4143,137860.0
2016-10-10 11:10:00,30.4,30.44,30.38,30.43,433604.0,24.4143,24.4465,24.3983,24.4384,433604.0
2016-10-10 11:20:00,30.43,30.43,30.38,30.42,117788.0,24.4384,24.4384,24.3983,24.4304,117788.0
2016-10-10 11:30:00,30.42,30.5,30.41,30.5,107848.0,24.4304,24.4946,24.4224,24.4946,107848.0
2016-10-10 11:40:00,30.5,30.54,30.48,30.54,71692.0,24.4946,24.5268,24.4786,24.5268,71692.0
2016-10-10 11:50:00,30.53,30.55,30.5,30.54,99792.0,24.5187,24.5348,24.4946,24.5268,99792.0
2016-10-10 12:00:00,30.54,30.54,30.5,30.51,70680.0,24.5268,24.5268,24.4946,24.5027,70680.0
2016-10-10 12:10:00,30.5,30.52,30.5,30.51,90720.0,24.4946,24.5107,24.4946,24.5027,90720.0
2016-10-10 12:20:00,30.5,30.51,30.45,30.51,98060.0,24.4946,24.5027,24.4545,24.5027,98060.0
2016-10-10 12:30:00,30.51,30.52,30.5,30.5,70700.0,24.5027,24.5107,24.4946,24.4946,70700.0
2016-10-10 12:40:00,30.5,30.5,30.44,30.45,161020.0,24.4946,24.4946,24.4465,24.4545,161020.0
2016-10-10 12:50:00,30.45,30.45,30.42,30.43,93384.0,24.4545,24.4545,24.4304,24.4384,93384.0
2016-10-10 13:00:00,30.43,30.54,30.41,30.53,91280.0,24.4384,24.5268,24.4224,24.5187,91280.0
2016-10-10 13:10:00,30.54,30.58,30.53,30.58,83320.0,24.5268,24.5589,24.5187,24.5589,83320.0
2016-10-10 13:20:00,30.58,30.6,30.56,30.6,186540.0,24.5589,24.575,24.5428,24.575,186540.0
2016-10-10 13:30:00,30.6,30.61,30.59,30.6,58172.0,24.575,24.583,24.5669,24.575,58172.0
2016-10-10 13:40:00,30.6,30.66,30.6,30.66,278852.0,24.575,24.6231,24.575,24.6231,278852.0
2016-10-10 13:50:00,30.65,30.69,30.64,30.68,100860.0,24.6151,24.6472,24.6071,24.6392,100860.0
2016-10-10 14:00:00,30.68,30.69,30.64,30.65,141416.0,24.6392,24.6472,24.6071,24.6151,141416.0
2016-10-10 14:10:00,30.64,30.66,30.61,30.63,95952.0,24.6071,24.6231,24.583,24.5991,95952.0
2016-10-10 14:20:00,30.63,30.63,30.59,30.62,58000.0,24.5991,24.5991,24.5669,24.591,58000.0
2016-10-10 14:30:00,30.61,30.64,30.61,30.63,79272.0,24.583,24.6071,24.583,24.5991,79272.0
2016-10-10 14:40:00,30.63,30.65,30.63,30.64,69644.0,24.5991,24.6151,24.5991,24.6071,69644.0
2016-10-10 14:50:00,30.63,30.71,30.63,30.7,249820.0,24.5991,24.6633,24.5991,24.6553,249820.0
2016-10-10 15:00:00,30.7,30.73,30.69,30.73,315124.0,24.6553,24.6794,24.6472,24.6794,315124.0
2016-10-10 15:10:00,30.73,30.73,30.68,30.73,416272.0,24.6794,24.6794,24.6392,24.6794,416272.0
2016-10-10 15:20:00,30.73,30.73,30.67,30.68,357288.0,24.6794,24.6794,24.6312,24.6392,357288.0
2016-10-10 15:30:00,30.68,30.69,30.67,30.68,209324.0,24.6392,24.6472,24.6312,24.6392,209324.0
2016-10-10 15:40:00,30.68,30.74,30.67,30.71,380272.0,24.6392,24.6874,24.6312,24.6633,380272.0
2016-10-10 15:50:00,30.7,30.72,30.7,30.7,606196.0,24.6553,24.6713,24.6553,24.6553,606196.0
2016-10-11 09:30:00,30.54,30.62,30.45,30.49,251580.0,24.5268,24.591,24.4545,24.4866,251580.0
2016-10-11 09:40:00,30.47,30.5,30.38,30.38,152292.0,24.4706,24.4946,24.3983,24.3983,152292.0
2016-10-11 09:50:00,30.38,30.4,30.28,30.31,256476.0,24.3983,24.4143,24.318,24.3421,256476.0
2016-10-11 10:00:00,30.3,30.41,30.28,30.41,254788.0,24.334,24.4224,24.318,24.4224,254788.0
2016-10-11 10:10:00,30.41,30.43,30.36,30.37,149888.0,24.4224,24.4384,24.3822,24.3902,149888.0
2016-10-11 10:20:00,30.37,30.39,30.33,30.36,194828.0,24.3902,24.4063,24.3581,24.3822,194828.0
2016-10-11 10:30:00,30.35,30.4,30.33,30.38,140132.0,24.3742,24.4143,24.3581,24.3983,140132.0
2016-10-11 10:40:00,30.39,30.42,30.38,30.39,223268.0,24.4063,24.4304,24.3983,24.4063,223268.0
2016-10-11 10:50:00,30.39,30.41,30.36,30.37,119496.0,24.4063,24.4224,24.3822,24.3902,119496.0
2016-10-11 11:00:00,30.37,30.37,30.25,30.26,112692.0,24.3902,24.3902,24.2939,24.3019,112692.0
2016-10-11 11:10:00,30.25,30.26,30.2,30.22,120704.0,24.2939,24.3019,24.2537,24.2698,120704.0
2016-10-11 11:20:00,30.22,30.31,30.22,30.28,101604.0,24.2698,24.3421,24.2698,24.318,101604.0
2016-10-11 11:30:00,30.28,30.38,30.28,30.33,116204.0,24.318,24.3983,24.318,24.3581,116204.0
2016-10-11 11:40:00,30.33,30.42,30.33,30.4,74648.0,24.3581,24.4304,24.3581,24.4143,74648.0
2016-10-11 11:50:00,30.41,30.43,30.38,30.42,91172.0,24.4224,24.4384,24.3983,24.4304,91172.0
2016-10-11 12:00:00,30.41,30.48,30.41,30.46,132308.0,24.4224,24.4786,24.4224,24.4625,132308.0
2016-10-11 12:10:00,30.46,30.52,30.44,30.5,114408.0,24.4625,24.5107,24.4465,24.4946,114408.0
2016-10-11 12:20:00,30.51,30.52,30.47,30.48,55224.0,24.5027,24.5107,24.4706,24.4786,55224.0
2016-10-11 12:30:00,30.47,30.48,30.45,30.47,83928.0,24.4706,24.4786,24.4545,24.4706,83928.0
2016-10-11 12:40:00,30.47,30.51,30.46,30.47,121672.0,24.4706,24.5027,24.4625,24.4706,121672.0
2016-10-11 12:50:00,30.47,30.47,30.42,30.43,85204.0,24.4706,24.4706,24.4304,24.4384,85204.0
2016-10-11 13:00:00,30.43,30.43,30.36,30.37,70328.0,24.4384,24.4384,24.3822,24.3902,70328.0
2016-10-11 13:10:00,30.37,30.37,30.3,30.3,107056.0,24.3902,24.3902,24.334,24.334,107056.0
2016-10-11 13:20:00,30.3,30.33,30.26,30.27,125416.0,24.334,24.3581,24.3019,24.3099,125416.0
2016-10-11 13:30:00,30.27,30.27,30.24,30.26,106732.0,24.3099,24.3099,24.2858,24.3019,106732.0
2016-10-11 13:40:00,30.25,30.26,30.23,30.24,81660.0,24.2939,24.3019,24.2778,24.2858,81660.0
2016-10-11 13:50:00,30.24,30.25,30.2,30.22,82636.0,24.2858,24.2939,24.2537,24.2698,82636.0
2016-10-11 14:00:00,30.22,30.29,30.22,30.29,91356.0,24.2698,24.326,24.2698,24.326,91356.0
2016-10-11 14:10:00,30.29,30.29,30.23,30.25,72360.0,24.326,24.326,24.2778,24.2939,72360.0
2016-10-11 14:20:00,30.25,30.25,30.22,30.23,64872.0,24.2939,24.2939,24.2698,24.2778,64872.0
2016-10-11 14:30:00,30.24,30.28,30.24,30.25,88700.0,24.2858,24.318,24.2858,24.2939,88700.0
2016-10-11 14:40:00,30.24,30.3,30.23,30.29,132480.0,24.2858,24.334,24.2778,24.326,132480.0
2016-10-11 14:50:00,30.29,30.3,30.26,30.28,72112.0,24.326,24.334,24.3019,24.318,72112.0
2016-10-11 15:00:00,30.27,30.28,30.25,30.26,82196.0,24.3099,24.318,24.2939,24.3019,82196.0
2016-10-11 15:10:00,30.26,30.28,30.25,30.28,80896.0,24.3019,24.318,24.2939,24.318,80896.0
2016-10-11 15:20:00,30.28,30.32,30.28,30.28,152708.0,24.318,24.3501,24.318,24.318,152708.0
2016-10-11 15:30:00,30.29,30.31,30.25,30.28,155996.0,24.326,24.3421,24.2939,24.318,155996.0
2016-10-11 15:40:00,30.28,30.33,30.28,30.33,198452.0,24.318,24.3581,24.318,24.3581,198452.0
2016-10-11 15:50:00,30.32,30.33,30.26,30.29,458492.0,24.3501,24.3581,24.3019,24.326,458492.0
2016-10-12 09:30:00,30.34,30.44,30.3,30.37,159860.0,24.3662,24.4465,24.334,24.3902,159860.0
2016-10-12 09:40:00,30.35,30.41,30.32,30.37,87040.0,24.3742,24.4224,24.3501,24.3902,87040.0
2016-10-12 09:50:00,30.37,30.5,30.37,30.49,145156.0,24.3902,24.4946,24.3902,24.4866,145156.0
2016-10-12 10:00:00,30.48,30.56,30.46,30.54,95028.0,24.4786,24.5428,24.4625,24.5268,95028.0
2016-10-12 10:10:00,30.54,30.58,30.52,30.52,87884.0,24.5268,24.5589,24.5107,24.5107,87884.0
2016-10-12 10:20:00,30.52,30.52,30.43,30.44,99440.0,24.5107,24.5107,24.4384,24.4465,99440.0
2016-10-12 10:30:00,30.43,30.5,30.42,30.5,104072.0,24.4384,24.4946,24.4304,24.4946,104072.0
2016-10-12 10:40:00,30.5,30.5,30.44,30.49,60388.0,24.4946,24.4946,24.4465,24.4866,60388.0
2016-10-12 10:50:00,30.48,30.5,30.47,30.49,56044.0,24.4786,24.4946,24.4706,24.4866,56044.0
2016-10-12 11:00:00,30.48,30.48,30.43,30.44,75636.0,24.4786,24.4786,24.4384,24.4465,75636.0
2016-10-12 11:10:00,30.45,30.46,30.42,30.43,45272.0,24.4545,24.4625,24.4304,24.4384,45272.0
2016-10-12 11:20:00,30.43,30.44,30.4,30.43,62756.0,24.4384,24.4465,24.4143,24.4384,62756.0
2016-10-12 11:30:00,30.42,30.45,30.41,30.42,255104.0,24.4304,24.4545,24.4224,24.4304,255104.0
2016-10-12 11:40:00,30.42,30.47,30.42,30.47,69520.0,24.4304,24.4706,24.4304,24.4706,69520.0
2016-10-12 11:50:00,30.47,30.47,30.45,30.46,55964.0,24.4706,24.4706,24.4545,24.4625,55964.0
2016-10-12 12:00:00,30.46,30.47,30.45,30.46,87068.0,24.4625,24.4706,24.4545,24.4625,87068.0
2016-10-12 12:10:00,30.46,30.48,30.45,30.46,48920.0,24.4625,24.4786,24.4545,24.4625,48920.0
2016-10-12 12:20:00,30.46,30.48,30.45,30.48,48180.0,24.4625,24.4786,24.4545,24.4786,48180.0
2016-10-12 12:30:00,30.48,30.53,30.48,30.52,53072.0,24.4786,24.5187,24.4786,24.5107,53072.0
2016-10-12 12:40:00,30.52,30.52,30.49,30.5,61908.0,24.5107,24.5107,24.4866,24.4946,61908.0
2016-10-12 12:50:00,30.5,30.52,30.47,30.48,50620.0,24.4946,24.5107,24.4706,24.4786,50620.0
2016-10-12 13:00:00,30.48,30.5,30.45,30.5,60000.0,24.4786,24.4946,24.4545,24.4946,60000.0
2016-10-12 13:10:00,30.5,30.51,30.47,30.51,78768.0,24.4946,24.5027,24.4706,24.5027,78768.0
2016-10-12 13:20:00,30.51,30.53,30.5,30.53,70036.0,24.5027,24.5187,24.4946,24.5187,70036.0
2016-10-12 13:30:00,30.53,30.53,30.48,30.52,280376.0,24.5187,24.5187,24.4786,24.5107,280376.0
2016-10-12 13:40:00,30.52,30.58,30.52,30.57,70956.0,24.5107,24.5589,24.5107,24.5509,70956.0
2016-10-12 13:50:00,30.56,30.59,30.55,30.59,66276.0,24.5428,24.5669,24.5348,24.5669,66276.0
2016-10-12 14:00:00,30.59,30.62,30.54,30.6,152592.0,24.5669,24.591,24.5268,24.575,152592.0
2016-10-12 14:10:00,30.6,30.68,30.6,30.67,320392.0,24.575,24.6392,24.575,24.6312,320392.0
2016-10-12 14:20:00,30.67,30.7,30.66,30.68,190280.0,24.6312,24.6553,24.6231,24.6392,190280.0
2016-10-12 14:30:00,30.67,30.74,30.67,30.73,154404.0,24.6312,24.6874,24.6312,24.6794,154404.0
2016-10-12 14:40:00,30.73,30.78,30.72,30.77,169776.0,24.6794,24.7195,24.6713,24.7115,169776.0
2016-10-12 14:50:00,30.77,30.77,30.71,30.72,193388.0,24.7115,24.7115,24.6633,24.6713,193388.0
2016-10-12 15:00:00,30.71,30.75,30.68,30.71,311148.0,24.6633,24.6954,24.6392,24.6633,311148.0
2016-10-12 15:10:00,30.71,30.74,30.71,30.74,98736.0,24.6633,24.6874,24.6633,24.6874,98736.0
2016-10-12 15:20:00,30.74,30.76,30.72,30.74,134132.0,24.6874,24.7035,24.6713,24.6874,134132.0
2016-10-12 15:30:00,30.74,30.75,30.72,30.74,311608.0,24.6874,24.6954,24.6713,24.6874,311608.0
2016-10-12 15:40:00,30.74,30.79,30.73,30.78,386656.0,24.6874,24.7275,24.6794,24.7195,386656.0
2016-10-12 15:50:00,30.78,30.78,30.75,30.76,743092.0,24.7195,24.7195,24.6954,24.7035,743092.0
2016-10-13 09:30:00,30.73,30.81,30.63,30.71,179544.0,24.6794,24.7436,24.5991,24.6633,179544.0
2016-10-13 09:40:00,30.73,30.73,30.67,30.69,80364.0,24.6794,24.6794,24.6312,24.6472,80364.0
2016-10-13 09:50:00,30.7,30.77,30.68,30.75,93256.0,24.6553,24.7115,24.6392,24.6954,93256.0
2016-10-13 10:00:00,30.77,30.9,30.77,30.86,210520.0,24.7115,24.8159,24.7115,24.7838,210520.0
2016-10-13 10:10:00,30.85,30.92,30.85,30.9,157948.0,24.7757,24.832,24.7757,24.8159,157948.0
2016-10-13 10:20:00,30.9,30.92,30.86,30.88,137204.0,24.8159,24.832,24.7838,24.7998,137204.0
2016-10-13 10:30:00,30.89,30.96,30.89,30.92,93104.0,24.8079,24.8641,24.8079,24.832,93104.0
2016-10-13 10:40:00,30.93,31.09,30.92,31.05,144244.0,24.84,24.9685,24.832,24.9364,144244.0
2016-10-13 10:50:00,31.05,31.1,31.04,31.09,123500.0,24.9364,24.9765,24.9283,24.9685,123500.0
2016-10-13 11:00:00,31.07,31.1,31.03,31.03,97868.0,24.9524,24.9765,24.9203,24.9203,97868.0
2016-10-13 11:10:00,31.03,31.03,30.98,31.03,90588.0,24.9203,24.9203,24.8801,24.9203,90588.0
2016-10-13 11:20:00,31.03,31.1,31.02,31.09,69472.0,24.9203,24.9765,24.9123,24.9685,69472.0
2016-10-13 11:30:00,31.08,31.08,31.01,31.02,105312.0,24.9604,24.9604,24.9042,24.9123,105312.0
2016-10-13 11:40:00,31.03,31.05,31.01,31.05,49096.0,24.9203,24.9364,24.9042,24.9364,49096.0
2016-10-13 11:50:00,31.05,31.06,31.01,31.01,62052.0,24.9364,24.9444,24.9042,24.9042,62052.0
2016-10-13 12:00:00,31.0,31.06,30.98,31.06,89364.0,24.8962,24.9444,24.8801,24.9444,89364.0
2016-10-13 12:10:00,31.08,31.13,31.05,31.11,63812.0,24.9604,25.0006,24.9364,24.9845,63812.0
2016-10-13 12:20:00,31.11,31.17,31.11,31.15,130348.0,24.9845,25.0327,24.9845,25.0167,130348.0
2016-10-13 12:30:00,31.15,31.22,31.14,31.21,71504.0,25.0167,25.0729,25.0086,25.0649,71504.0
2016-10-13 12:40:00,31.2,31.22,31.17,31.19,70060.0,25.0568,25.0729,25.0327,25.0488,70060.0
2016-10-13 12:50:00,31.19,31.21,31.18,31.2,33296.0,25.0488,25.0649,25.0408,25.0568,33296.0
2016-10-13 13:00:00,31.2,31.25,31.19,31.24,57732.0,25.0568,25.097,25.0488,25.0889,57732.0
2016-10-13 13:10:00,31.24,31.24,31.18,31.22,110844.0,25.0889,25.0889,25.0408,25.0729,110844.0
2016-10-13 13:20:00,31.21,31.27,31.19,31.25,110548.0,25.0649,25.113,25.0488,25.097,110548.0
2016-10-13 13:30:00,31.24,31.24,31.19,31.22,128588.0,25.0889,25.0889,25.0488,25.0729,128588.0
2016-10-13 13:40:00,31.22,31.23,31.21,31.22,65424.0,25.0729,25.0809,25.0649,25.0729,65424.0
2016-10-13 13:50:00,31.22,31.27,31.22,31.24,65752.0,25.0729,25.113,25.0729,25.0889,65752.0
2016-10-13 14:00:00,31.24,31.29,31.24,31.24,113816.0,25.0889,25.1291,25.0889,25.0889,113816.0
2016-10-13 14:10:00,31.25,31.25,31.19,31.2,77604.0,25.097,25.097,25.0488,25.0568,77604.0
2016-10-13 14:20:00,31.2,31.21,31.17,31.19,71800.0,25.0568,25.0649,25.0327,25.0488,71800.0
2016-10-13 14:30:00,31.19,31.22,31.16,31.16,150812.0,25.0488,25.0729,25.0247,25.0247,150812.0
2016-10-13 14:40:00,31.16,31.21,31.16,31.21,79148.0,25.0247,25.0649,25.0247,25.0649,79148.0
2016-10-13 14:50:00,31.21,31.24,31.18,31.2,105844.0,25.0649,25.0889,25.0408,25.0568,105844.0
2016-10-13 15:00:00,31.2,31.23,31.19,31.2,85696.0,25.0568,25.0809,25.0488,25.0568,85696.0
2016-10-13 15:10:00,31.2,31.26,31.2,31.23,113232.0,25.0568,25.105,25.0568,25.0809,113232.0
2016-10-13 15:20:00,31.23,31.26,31.21,31.22,167132.0,25.0809,25.105,25.0649,25.0729,167132.0
2016-10-13 15:30:00,31.21,31.24,31.2,31.22,500636.0,25.0649,25.0889,25.0568,25.0729,500636.0
2016-10-13 15:40:00,31.22,31.23,31.18,31.19,792000.0,25.0729,25.0809,25.0408,25.0488,792000.0
2016-10-13 15:50:00,31.18,31.19,31.14,31.16,655228.0,25.0408,25.0488,25.0086,25.0247,655228.0
2016-10-14 09:30:00,31.09,31.13,30.97,31.03,208304.0,24.9685,25.0006,24.8721,24.9203,208304.0
2016-10-14 09:40:00,31.03,31.08,31.0,31.08,113576.0,24.9203,24.9604,24.8962,24.9604,113576.0
2016-10-14 09:50:00,31.07,31.14,31.06,31.14,88172.0,24.9524,25.0086,24.9444,25.0086,88172.0
2016-10-14 10:00:00,31.14,31.26,31.14,31.19,112272.0,25.0086,25.105,25.0086,25.0488,112272.0
2016-10-14 10:10:00,31.2,31.24,31.17,31.19,79460.0,25.0568,25.0889,25.0327,25.0488,79460.0
2016-10-14 10:20:00,31.19,31.22,31.15,31.2,48388.0,25.0488,25.0729,25.0167,25.0568,48388.0
2016-10-14 10:30:00,31.2,31.25,31.17,31.23,66472.0,25.0568,25.097,25.0327,25.0809,66472.0
2016-10-14 10:40:00,31.23,31.26,31.2,31.21,73000.0,25.0809,25.105,25.0568,25.0649,73000.0
2016-10-14 10:50:00,31.22,31.22,31.09,31.1,86276.0,25.0729,25.0729,24.9685,24.9765,86276.0
2016-10-14 11:00:00,31.09,31.1,31.03,31.07,121132.0,24.9685,24.9765,24.9203,24.9524,121132.0
2016-10-14 11:10:00,31.08,31.14,31.08,31.13,59008.0,24.9604,25.0086,24.9604,25.0006,59008.0
2016-10-14 11:20:00,31.13,31.2,31.13,31.14,71084.0,25.0006,25.0568,25.0006,25.0086,71084.0
2016-10-14 11:30:00,31.14,31.15,31.12,31.13,65028.0,25.0086,25.0167,24.9926,25.0006,65028.0
2016-10-14 11:40:00,31.13,31.13,31.08,31.1,59912.0,25.0006,25.0006,24.9604,24.9765,59912.0
2016-10-14 11:50:00,31.1,31.14,31.1,31.11,52380.0,24.9765,25.0086,24.9765,24.9845,52380.0
2016-10-14 12:00:00,31.11,31.14,31.11,31.14,60844.0,24.9845,25.0086,24.9845,25.0086,60844.0
2016-10-14 12:10:00,31.13,31.17,31.12,31.15,48312.0,25.0006,25.0327,24.9926,25.0167,48312.0
2016-10-14 12:20:00,31.15,31.17,31.14,31.16,45740.0,25.0167,25.0327,25.0086,25.0247,45740.0
2016-10-14 12:30:00,31.16,31.18,31.15,31.17,40464.0,25.0247,25.0408,25.0167,25.0327,40464.0
2016-10-14 12:40:00,31.18,31.18,31.14,31.16,83520.0,25.0408,25.0408,25.0086,25.0247,83520.0
2016-10-14 12:50:00,31.16,31.18,31.14,31.16,62176.0,25.0247,25.0408,25.0086,25.0247,62176.0
2016-10-14 13:00:00,31.16,31.19,31.16,31.19,70100.0,25.0247,25.0488,25.0247,25.0488,70100.0
2016-10-14 13:10:00,31.18,31.19,31.16,31.16,82972.0,25.0408,25.0488,25.0247,25.0247,82972.0
2016-10-14 13:20:00,31.16,31.17,31.14,31.16,68832.0,25.0247,25.0327,25.0086,25.0247,68832.0
2016-10-14 13:30:00,31.17,31.2,31.16,31.19,70812.0,25.0327,25.0568,25.0247,25.0488,70812.0
2016-10-14 13:40:00,31.18,31.18,31.11,31.12,83192.0,25.0408,25.0408,24.9845,24.9926,83192.0
2016-10-14 13:50:00,31.12,31.12,31.04,31.08,86964.0,24.9926,24.9926,24.9283,24.9604,86964.0
2016-10-14 14:00:00,31.07,31.13,31.07,31.12,93344.0,24.9524,25.0006,24.9524,24.9926,93344.0
2016-10-14 14:10:00,31.13,31.14,31.1,31.12,89408.0,25.0006,25.0086,24.9765,24.9926,89408.0
2016-10-14 14:20:00,31.12,31.14,31.08,31.09,73404.0,24.9926,25.0086,24.9604,24.9685,73404.0
2016-10-14 14:30:00,31.09,31.12,31.07,31.08,86840.0,24.9685,24.9926,24.9524,24.9604,86840.0
2016-10-14 14:40:00,31.08,31.09,31.01,31.04,79432.0,24.9604,24.9685,24.9042,24.9283,79432.0
2016-10-14 14:50:00,31.03,31.06,31.02,31.03,100940.0,24.9203,24.9444,24.9123,24.9203,100940.0
2016-10-14 15:00:00,31.03,31.03,30.99,31.02,90684.0,24.9203,24.9203,24.8882,24.9123,90684.0
2016-10-14 15:10:00,31.02,31.04,30.99,31.0,92852.0,24.9123,24.9283,24.8882,24.8962,92852.0
2016-10-14 15:20:00,31.0,31.02,30.99,31.0,89676.0,24.8962,24.9123,24.8882,24.8962,89676.0
2016-10-14 15:30:00,31.0,31.05,30.99,31.04,149520.0,24.8962,24.9364,24.8882,24.9283,149520.0
2016-10-14 15:40:00,31.04,31.07,31.02,31.02,210292.0,24.9283,24.9524,24.9123,24.9123,210292.0
2016-10-14 15:50:00,31.02,31.06,31.0,31.01,375120.0,24.9123,24.9444,24.8962,24.9042,375120.0
2016-10-17 09:30:00,31.09,31.12,30.92,31.0,135776.0,24.9685,24.9926,24.832,24.8962,135776.0
2016-10-17 09:40:00,31.0,31.03,30.95,31.03,57624.0,24.8962,24.9203,24.856,24.9203,57624.0
2016-10-17 09:50:00,31.04,31.06,30.99,31.02,66000.0,24.9283,24.9444,24.8882,24.9123,66000.0
2016-10-17 10:00:00,31.03,31.05,31.01,31.01,53468.0,24.9203,24.9364,24.9042,24.9042,53468.0
2016-10-17 10:10:00,31.01,31.02,30.94,30.95,66744.0,24.9042,24.9123,24.848,24.856,66744.0
2016-10-17 10:20:00,30.95,31.0,30.95,30.98,61088.0,24.856,24.8962,24.856,24.8801,61088.0
2016-10-17 10:30:00,30.98,30.99,30.96,30.98,52320.0,24.8801,24.8882,24.8641,24.8801,52320.0
2016-10-17 10:40:00,30.98,30.98,30.95,30.97,61648.0,24.8801,24.8801,24.856,24.8721,61648.0
2016-10-17 10:50:00,30.97,30.97,30.92,30.93,53020.0,24.8721,24.8721,24.832,24.84,53020.0
2016-10-17 11:00:00,30.93,30.94,30.91,30.92,83304.0,24.84,24.848,24.8239,24.832,83304.0
2016-10-17 11:10:00,30.92,30.99,30.91,30.99,133776.0,24.832,24.8882,24.8239,24.8882,133776.0
2016-10-17 11:20:00,30.99,31.02,30.96,30.98,57620.0,24.8882,24.9123,24.8641,24.8801,57620.0
2016-10-17 11:30:00,30.99,31.02,30.98,31.0,53048.0,24.8882,24.9123,24.8801,24.8962,53048.0
2016-10-17 11:40:00,31.0,31.04,31.0,31.02,65388.0,24.8962,24.9283,24.8962,24.9123,65388.0
2016-10-17 11:50:00,31.03,31.04,31.01,31.01,37144.0,24.9203,24.9283,24.9042,24.9042,37144.0
2016-10-17 12:00:00,31.02,31.05,31.0,31.04,33412.0,24.9123,24.9364,24.8962,24.9283,33412.0
2016-10-17 12:10:00,31.05,31.05,31.01,31.02,41660.0,24.9364,24.9364,24.9042,24.9123,41660.0
2016-10-17 12:20:00,31.02,31.02,30.98,30.99,31692.0,24.9123,24.9123,24.8801,24.8882,31692.0
2016-10-17 12:30:00,30.99,31.03,30.99,31.02,22376.0,24.8882,24.9203,24.8882,24.9123,22376.0
2016-10-17 12:40:00,31.02,31.06,31.02,31.05,33508.0,24.9123,24.9444,24.9123,24.9364,33508.0
2016-10-17 12:50:00,31.05,31.08,31.01,31.02,57720.0,24.9364,24.9604,24.9042,24.9123,57720.0
2016-10-17 13:00:00,31.02,31.06,31.01,31.05,26500.0,24.9123,24.9444,24.9042,24.9364,26500.0
2016-10-17 13:10:00,31.06,31.08,31.06,31.08,29352.0,24.9444,24.9604,24.9444,24.9604,29352.0
2016-10-17 13:20:00,31.08,31.08,31.03,31.04,33936.0,24.9604,24.9604,24.9203,24.9283,33936.0
2016-10-17 13:30:00,31.04,31.04,31.02,31.04,37388.0,24.9283,24.9283,24.9123,24.9283,37388.0
2016-10-17 13:40:00,31.03,31.05,31.03,31.04,67888.0,24.9203,24.9364,24.9203,24.9283,67888.0
2016-10-17 13:50:00,31.04,31.06,31.02,31.04,56844.0,24.9283,24.9444,24.9123,24.9283,56844.0
2016-10-17 14:00:00,31.03,31.04,31.0,31.01,42084.0,24.9203,24.9283,24.8962,24.9042,42084.0
2016-10-17 14:10:00,31.02,31.03,30.99,31.0,58548.0,24.9123,24.9203,24.8882,24.8962,58548.0
2016-10-17 14:20:00,31.0,31.01,31.0,31.01,41660.0,24.8962,24.9042,24.8962,24.9042,41660.0
2016-10-17 14:30:00,31.01,31.02,31.0,31.01,40424.0,24.9042,24.9123,24.8962,24.9042,40424.0
2016-10-17 14:40:00,31.01,31.02,30.99,31.0,75228.0,24.9042,24.9123,24.8882,24.8962,75228.0
2016-10-17 14:50:00,31.0,31.03,31.0,31.02,55424.0,24.8962,24.9203,24.8962,24.9123,55424.0
2016-10-17 15:00:00,31.02,31.02,31.0,31.02,81032.0,24.9123,24.9123,24.8962,24.9123,81032.0
2016-10-17 15:10:00,31.03,31.03,30.99,31.03,94292.0,24.9203,24.9203,24.8882,24.9203,94292.0
2016-10-17 15:20:00,31.03,31.05,31.02,31.04,131644.0,24.9203,24.9364,24.9123,24.9283,131644.0
2016-10-17 15:30:00,31.04,31.04,31.02,31.02,145480.0,24.9283,24.9283,24.9123,24.9123,145480.0
2016-10-17 15:40:00,31.03,31.03,31.0,31.02,147924.0,24.9203,24.9203,24.8962,24.9123,147924.0
2016-10-17 15:50:00,31.02,31.04,31.0,31.02,316236.0,24.9123,24.9283,24.8962,24.9123,316236.0
2016-10-18 09:30:00,31.25,31.31,31.05,31.15,171896.0,25.097,25.1452,24.9364,25.0167,171896.0
2016-10-18 09:40:00,31.16,31.16,30.93,30.94,80148.0,25.0247,25.0247,24.84,24.848,80148.0
2016-10-18 09:50:00,30.93,31.03,30.92,31.0,87604.0,24.84,24.9203,24.832,24.8962,87604.0
2016-10-18 10:00:00,31.01,31.02,30.92,30.96,81332.0,24.9042,24.9123,24.832,24.8641,81332.0
2016-10-18 10:10:00,30.96,30.99,30.93,30.98,52240.0,24.8641,24.8882,24.84,24.8801,52240.0
2016-10-18 10:20:00,30.99,31.02,30.97,30.97,58700.0,24.8882,24.9123,24.8721,24.8721,58700.0
2016-10-18 10:30:00,30.98,31.03,30.96,31.0,126072.0,24.8801,24.9203,24.8641,24.8962,126072.0
2016-10-18 10:40:00,31.01,31.03,30.96,31.03,221432.0,24.9042,24.9203,24.8641,24.9203,221432.0
2016-10-18 10:50:00,31.03,31.06,31.02,31.06,67044.0,24.9203,24.9444,24.9123,24.9444,67044.0
2016-10-18 11:00:00,31.05,31.05,31.02,31.03,66256.0,24.9364,24.9364,24.9123,24.9203,66256.0
2016-10-18 11:10:00,31.03,31.03,31.0,31.0,69780.0,24.9203,24.9203,24.8962,24.8962,69780.0
2016-10-18 11:20:00,31.01,31.1,31.0,31.09,62992.0,24.9042,24.9765,24.8962,24.9685,62992.0
2016-10-18 11:30:00,31.09,31.1,31.07,31.08,35720.0,24.9685,24.9765,24.9524,24.9604,35720.0
2016-10-18 11:40:00,31.08,31.13,31.08,31.13,76548.0,24.9604,25.0006,24.9604,25.0006,76548.0
2016-10-18 11:50:00,31.14,31.16,31.12,31.16,26548.0,25.0086,25.0247,24.9926,25.0247,26548.0
2016-10-18 12:00:00,31.17,31.19,31.17,31.18,35040.0,25.0327,25.0488,25.0327,25.0408,35040.0
2016-10-18 12:10:00,31.18,31.23,31.18,31.22,62192.0,25.0408,25.0809,25.0408,25.0729,62192.0
2016-10-18 12:20:00,31.22,31.25,31.21,31.22,32024.0,25.0729,25.097,25.0649,25.0729,32024.0
2016-10-18 12:30:00,31.23,31.3,31.23,31.3,110760.0,25.0809,25.1371,25.0809,25.1371,110760.0
2016-10-18 12:40:00,31.29,31.35,31.29,31.34,102872.0,25.1291,25.1773,25.1291,25.1693,102872.0
2016-10-18 12:50:00,31.34,31.35,31.29,31.29,77124.0,25.1693,25.1773,25.1291,25.1291,77124.0
2016-10-18 13:00:00,31.29,31.33,31.28,31.3,211024.0,25.1291,25.1612,25.1211,25.1371,211024.0
2016-10-18 13:10:00,31.29,31.31,31.27,31.31,43796.0,25.1291,25.1452,25.113,25.1452,43796.0
2016-10-18 13:20:00,31.31,31.31,31.29,31.31,34748.0,25.1452,25.1452,25.1291,25.1452,34748.0
2016-10-18 13:30:00,31.3,31.3,31.27,31.29,89824.0,25.1371,25.1371,25.113,25.1291,89824.0
2016-10-18 13:40:00,31.3,31.31,31.29,31.29,37240.0,25.1371,25.1452,25.1291,25.1291,37240.0
2016-10-18 13:50:00,31.29,31.3,31.25,31.26,34328.0,25.1291,25.1371,25.097,25.105,34328.0
2016-10-18 14:00:00,31.27,31.3,31.27,31.29,44972.0,25.113,25.1371,25.113,25.1291,44972.0
2016-10-18 14:10:00,31.3,31.36,31.3,31.33,80096.0,25.1371,25.1853,25.1371,25.1612,80096.0
2016-10-18 14:20:00,31.33,31.35,31.32,31.35,62188.0,25.1612,25.1773,25.1532,25.1773,62188.0
2016-10-18 14:30:00,31.36,31.36,31.33,31.33,79032.0,25.1853,25.1853,25.1612,25.1612,79032.0
2016-10-18 14:40:00,31.33,31.33,31.29,31.3,163496.0,25.1612,25.1612,25.1291,25.1371,163496.0
2016-10-18 14:50:00,31.3,31.34,31.3,31.33,125756.0,25.1371,25.1693,25.1371,25.1612,125756.0
2016-10-18 15:00:00,31.33,31.34,31.3,31.3,50624.0,25.1612,25.1693,25.1371,25.1371,50624.0
2016-10-18 15:10:00,31.3,31.3,31.25,31.26,48632.0,25.1371,25.1371,25.097,25.105,48632.0
2016-10-18 15:20:00,31.26,31.32,31.26,31.32,133220.0,25.105,25.1532,25.105,25.1532,133220.0
2016-10-18 15:30:00,31.32,31.34,31.3,31.31,203720.0,25.1532,25.1693,25.1371,25.1452,203720.0
2016-10-18 15:40:00,31.31,31.31,31.25,31.26,269916.0,25.1452,25.1452,25.097,25.105,269916.0
2016-10-18 15:50:00,31.26,31.29,31.25,31.27,256172.0,25.105,25.1291,25.097,25.113,256172.0
2016-10-19 09:30:00,31.23,31.34,31.06,31.11,181024.0,25.0809,25.1693,24.9444,24.9845,181024.0
2016-10-19 09:40:00,31.1,31.23,31.1,31.11,103564.0,24.9765,25.0809,24.9765,24.9845,103564.0
2016-10-19 09:50:00,31.1,31.11,31.05,31.07,101492.0,24.9765,24.9845,24.9364,24.9524,101492.0
2016-10-19 10:00:00,31.06,31.12,31.05,31.08,76720.0,24.9444,24.9926,24.9364,24.9604,76720.0
2016-10-19 10:10:00,31.07,31.14,31.05,31.12,159284.0,24.9524,25.0086,24.9364,24.9926,159284.0
2016-10-19 10:20:00,31.13,31.15,31.1,31.1,93592.0,25.0006,25.0167,24.9765,24.9765,93592.0
2016-10-19 10:30:00,31.1,31.1,31.03,31.07,106604.0,24.9765,24.9765,24.9203,24.9524,106604.0
2016-10-19 10:40:00,31.07,31.11,31.05,31.1,70652.0,24.9524,24.9845,24.9364,24.9765,70652.0
2016-10-19 10:50:00,31.11,31.18,31.1,31.18,120536.0,24.9845,25.0408,24.9765,25.0408,120536.0
2016-10-19 11:00:00,31.18,31.21,31.18,31.21,118276.0,25.0408,25.0649,25.0408,25.0649,118276.0
2016-10-19 11:10:00,31.22,31.22,31.18,31.18,69884.0,25.0729,25.0729,25.0408,25.0408,69884.0
2016-10-19 11:20:00,31.18,31.26,31.18,31.25,118380.0,25.0408,25.105,25.0408,25.097,118380.0
2016-10-19 11:30:00,31.24,31.25,31.2,31.2,77084.0,25.0889,25.097,25.0568,25.0568,77084.0
2016-10-19 11:40:00,31.2,31.24,31.19,31.24,65520.0,25.0568,25.0889,25.0488,25.0889,65520.0
2016-10-19 11:50:00,31.24,31.24,31.18,31.21,77488.0,25.0889,25.0889,25.0408,25.0649,77488.0
2016-10-19 12:00:00,31.21,31.21,31.17,31.18,80332.0,25.0649,25.0649,25.0327,25.0408,80332.0
2016-10-19 12:10:00,31.18,31.2,31.16,31.16,76224.0,25.0408,25.0568,25.0247,25.0247,76224.0
2016-10-19 12:20:00,31.15,31.18,31.14,31.18,82412.0,25.0167,25.0408,25.0086,25.0408,82412.0
2016-10-19 12:30:00,31.17,31.17,31.14,31.15,58920.0,25.0327,25.0327,25.0086,25.0167,58920.0
2016-10-19 12:40:00,31.15,31.2,31.15,31.2,75844.0,25.0167,25.0568,25.0167,25.0568,75844.0
2016-10-19 12:50:00,31.21,31.22,31.19,31.2,58396.0,25.0649,25.0729,25.0488,25.0568,58396.0
2016-10-19 13:00:00,31.21,31.23,31.21,31.23,43804.0,25.0649,25.0809,25.0649,25.0809,43804.0
2016-10-19 13:10:00,31.23,31.23,31.18,31.18,57920.0,25.0809,25.0809,25.0408,25.0408,57920.0
2016-10-19 13:20:00,31.19,31.2,31.18,31.19,50636.0,25.0488,25.0568,25.0408,25.0488,50636.0
2016-10-19 13:30:00,31.2,31.2,31.18,31.19,73680.0,25.0568,25.0568,25.0408,25.0488,73680.0
2016-10-19 13:40:00,31.18,31.21,31.18,31.2,56964.0,25.0408,25.0649,25.0408,25.0568,56964.0
2016-10-19 13:50:00,31.2,31.22,31.2,31.22,63492.0,25.0568,25.0729,25.0568,25.0729,63492.0
2016-10-19 14:00:00,31.22,31.24,31.2,31.23,70484.0,25.0729,25.0889,25.0568,25.0809,70484.0
2016-10-19 14:10:00,31.23,31.29,31.23,31.28,128308.0,25.0809,25.1291,25.0809,25.1211,128308.0
2016-10-19 14:20:00,31.28,31.28,31.24,31.24,149900.0,25.1211,25.1211,25.0889,25.0889,149900.0
2016-10-19 14:30:00,31.24,31.25,31.23,31.23,85744.0,25.0889,25.097,25.0809,25.0809,85744.0
2016-10-19 14:40:00,31.22,31.22,31.18,31.18,105624.0,25.0729,25.0729,25.0408,25.0408,105624.0
2016-10-19 14:50:00,31.18,31.22,31.17,31.22,75608.0,25.0408,25.0729,25.0327,25.0729,75608.0
2016-10-19 15:00:00,31.22,31.26,31.22,31.26,130164.0,25.0729,25.105,25.0729,25.105,130164.0
2016-10-19 15:10:00,31.26,31.29,31.26,31.29,145176.0,25.105,25.1291,25.105,25.1291,145176.0
2016-10-19 15:20:00,31.29,31.3,31.24,31.24,190108.0,25.1291,25.1371,25.0889,25.0889,190108.0
2016-10-19 15:30:00,31.25,31.25,31.21,31.21,190532.0,25.097,25.097,25.0649,25.0649,190532.0
2016-10-19 15:40:00,31.21,31.23,31.18,31.19,279980.0,25.0649,25.0809,25.0408,25.0488,279980.0
2016-10-19 15:50:00,31.19,31.19,31.14,31.15,512668.0,25.0488,25.0488,25.0086,25.0167,512668.0
2016-10-20 09:30:00,31.14,31.26,31.14,31.15,171744.0,25.0086,25.105,25.0086,25.0167,171744.0
2016-10-20 09:40:00,31.16,31.24,31.14,31.21,28608.0,25.0247,25.0889,25.0086,25.0649,28608.0
2016-10-20 09:50:00,31.21,31.24,31.17,31.24,69624.0,25.0649,25.0889,25.0327,25.0889,69624.0
2016-10-20 10:00:00,31.23,31.27,31.22,31.26,180804.0,25.0809,25.113,25.0729,25.105,180804.0
2016-10-20 10:10:00,31.26,31.34,31.24,31.34,176252.0,25.105,25.1693,25.0889,25.1693,176252.0
2016-10-20 10:20:00,31.35,31.4,31.29,31.29,103236.0,25.1773,25.2174,25.1291,25.1291,103236.0
2016-10-20 10:30:00,31.28,31.28,31.21,31.22,58728.0,25.1211,25.1211,25.0649,25.0729,58728.0
2016-10-20 10:40:00,31.22,31.26,31.19,31.2,37880.0,25.0729,25.105,25.0488,25.0568,37880.0
2016-10-20 10:50:00,31.21,31.22,31.18,31.19,38288.0,25.0649,25.0729,25.0408,25.0488,38288.0
2016-10-20 11:00:00,31.18,31.21,31.16,31.17,106812.0,25.0408,25.0649,25.0247,25.0327,106812.0
2016-10-20 11:10:00,31.16,31.17,31.11,31.13,54308.0,25.0247,25.0327,24.9845,25.0006,54308.0
2016-10-20 11:20:00,31.13,31.15,31.11,31.11,69624.0,25.0006,25.0167,24.9845,24.9845,69624.0
2016-10-20 11:30:00,31.12,31.12,31.09,31.1,72928.0,24.9926,24.9926,24.9685,24.9765,72928.0
2016-10-20 11:40:00,31.09,31.13,31.07,31.11,92816.0,24.9685,25.0006,24.9524,24.9845,92816.0
2016-10-20 11:50:00,31.12,31.13,31.11,31.13,63752.0,24.9926,25.0006,24.9845,25.0006,63752.0
2016-10-20 12:00:00,31.13,31.17,31.13,31.13,74172.0,25.0006,25.0327,25.0006,25.0006,74172.0
2016-10-20 12:10:00,31.13,31.15,31.09,31.1,59540.0,25.0006,25.0167,24.9685,24.9765,59540.0
2016-10-20 12:20:00,31.09,31.12,31.09,31.12,56468.0,24.9685,24.9926,24.9685,24.9926,56468.0
2016-10-20 12:30:00,31.13,31.17,31.13,31.16,46888.0,25.0006,25.0327,25.0006,25.0247,46888.0
2016-10-20 12:40:00,31.17,31.18,31.13,31.13,85400.0,25.0327,25.0408,25.0006,25.0006,85400.0
2016-10-20 12:50:00,31.13,31.15,31.09,31.11,97736.0,25.0006,25.0167,24.9685,24.9845,97736.0
2016-10-20 13:00:00,31.11,31.15,31.11,31.13,66448.0,24.9845,25.0167,24.9845,25.0006,66448.0
2016-10-20 13:10:00,31.13,31.14,31.11,31.11,67164.0,25.0006,25.0086,24.9845,24.9845,67164.0
2016-10-20 13:20:00,31.11,31.12,31.09,31.1,76908.0,24.9845,24.9926,24.9685,24.9765,76908.0
2016-10-20 13:30:00,31.11,31.12,31.08,31.09,30672.0,24.9845,24.9926,24.9604,24.9685,30672.0
2016-10-20 13:40:00,31.09,31.1,31.06,31.07,64000.0,24.9685,24.9765,24.9444,24.9524,64000.0
2016-10-20 13:50:00,31.07,31.09,31.03,31.07,75348.0,24.9524,24.9685,24.9203,24.9524,75348.0
2016-10-20 14:00:00,31.08,31.13,31.07,31.11,78788.0,24.9604,25.0006,24.9524,24.9845,78788.0
2016-10-20 14:10:00,31.11,31.13,31.1,31.11,62188.0,24.9845,25.0006,24.9765,24.9845,62188.0
2016-10-20 14:20:00,31.11,31.12,31.06,31.08,65164.0,24.9845,24.9926,24.9444,24.9604,65164.0
2016-10-20 14:30:00,31.08,31.08,31.06,31.08,105888.0,24.9604,24.9604,24.9444,24.9604,105888.0
2016-10-20 14:40:00,31.08,31.08,31.04,31.06,122560.0,24.9604,24.9604,24.9283,24.9444,122560.0
2016-10-20 14:50:00,31.06,31.08,31.04,31.06,112796.0,24.9444,24.9604,24.9283,24.9444,112796.0
2016-10-20 15:00:00,31.05,31.06,31.02,31.03,82440.0,24.9364,24.9444,24.9123,24.9203,82440.0
2016-10-20 15:10:00,31.03,31.04,31.02,31.04,134092.0,24.9203,24.9283,24.9123,24.9283,134092.0
2016-10-20 15:20:00,31.04,31.04,31.0,31.01,178916.0,24.9283,24.9283,24.8962,24.9042,178916.0
2016-10-20 15:30:00,31.01,31.02,30.98,31.0,182348.0,24.9042,24.9123,24.8801,24.8962,182348.0
2016-10-20 15:40:00,31.0,31.04,30.98,31.04,327316.0,24.8962,24.9283,24.8801,24.9283,327316.0
2016-10-20 15:50:00,31.04,31.07,31.03,31.04,538188.0,24.9283,24.9524,24.9203,24.9283,538188.0
2016-10-21 09:30:00,30.93,31.05,30.88,30.98,511788.0,24.84,24.9364,24.7998,24.8801,511788.0
2016-10-21 09:40:00,30.96,31.0,30.9,30.92,52064.0,24.8641,24.8962,24.8159,24.832,52064.0
2016-10-21 09:50:00,30.94,30.96,30.85,30.85,47104.0,24.848,24.8641,24.7757,24.7757,47104.0
2016-10-21 10:00:00,30.85,30.93,30.84,30.91,123984.0,24.7757,24.84,24.7677,24.8239,123984.0
2016-10-21 10:10:00,30.92,30.95,30.87,30.87,47308.0,24.832,24.856,24.7918,24.7918,47308.0
2016-10-21 10:20:00,30.87,30.91,30.86,30.91,46088.0,24.7918,24.8239,24.7838,24.8239,46088.0
2016-10-21 10:30:00,30.91,30.96,30.91,30.96,43496.0,24.8239,24.8641,24.8239,24.8641,43496.0
2016-10-21 10:40:00,30.96,31.03,30.95,30.98,64380.0,24.8641,24.9203,24.856,24.8801,64380.0
2016-10-21 10:50:00,30.97,30.98,30.9,30.9,156628.0,24.8721,24.8801,24.8159,24.8159,156628.0
2016-10-21 11:00:00,30.9,30.91,30.88,30.9,58156.0,24.8159,24.8239,24.7998,24.8159,58156.0
2016-10-21 11:10:00,30.9,30.91,30.87,30.9,60140.0,24.8159,24.8239,24.7918,24.8159,60140.0
2016-10-21 11:20:00,30.9,30.91,30.87,30.89,100060.0,24.8159,24.8239,24.7918,24.8079,100060.0
2016-10-21 11:30:00,30.89,30.92,30.88,30.91,49692.0,24.8079,24.832,24.7998,24.8239,49692.0
2016-10-21 11:40:00,30.9,30.91,30.87,30.89,21656.0,24.8159,24.8239,24.7918,24.8079,21656.0
2016-10-21 11:50:00,30.89,30.9,30.81,30.81,53976.0,24.8079,24.8159,24.7436,24.7436,53976.0
2016-10-21 12:00:00,30.81,30.84,30.76,30.79,87348.0,24.7436,24.7677,24.7035,24.7275,87348.0
2016-10-21 12:10:00,30.77,30.78,30.72,30.74,84048.0,24.7115,24.7195,24.6713,24.6874,84048.0
2016-10-21 12:20:00,30.74,30.83,30.74,30.83,32388.0,24.6874,24.7597,24.6874,24.7597,32388.0
2016-10-21 12:30:00,30.83,30.86,30.79,30.84,49968.0,24.7597,24.7838,24.7275,24.7677,49968.0
2016-10-21 12:40:00,30.84,30.87,30.84,30.84,54900.0,24.7677,24.7918,24.7677,24.7677,54900.0
2016-10-21 12:50:00,30.83,30.89,30.83,30.86,36796.0,24.7597,24.8079,24.7597,24.7838,36796.0
2016-10-21 13:00:00,30.86,30.88,30.85,30.85,30616.0,24.7838,24.7998,24.7757,24.7757,30616.0
2016-10-21 13:10:00,30.85,30.93,30.85,30.93,24480.0,24.7757,24.84,24.7757,24.84,24480.0
2016-10-21 13:20:00,30.92,30.94,30.9,30.93,22244.0,24.832,24.848,24.8159,24.84,22244.0
2016-10-21 13:30:00,30.94,30.95,30.92,30.94,19928.0,24.848,24.856,24.832,24.848,19928.0
2016-10-21 13:40:00,30.93,30.97,30.92,30.97,34916.0,24.84,24.8721,24.832,24.8721,34916.0
2016-10-21 13:50:00,30.98,30.98,30.94,30.98,60420.0,24.8801,24.8801,24.848,24.8801,60420.0
2016-10-21 14:00:00,30.98,30.98,30.89,30.89,30924.0,24.8801,24.8801,24.8079,24.8079,30924.0
2016-10-21 14:10:00,30.88,30.9,30.85,30.86,90476.0,24.7998,24.8159,24.7757,24.7838,90476.0
2016-10-21 14:20:00,30.86,30.91,30.85,30.9,58084.0,24.7838,24.8239,24.7757,24.8159,58084.0
2016-10-21 14:30:00,30.9,30.93,30.88,30.9,33992.0,24.8159,24.84,24.7998,24.8159,33992.0
2016-10-21 14:40:00,30.9,30.93,30.89,30.92,53220.0,24.8159,24.84,24.8079,24.832,53220.0
2016-10-21 14:50:00,30.92,30.93,30.91,30.93,34500.0,24.832,24.84,24.8239,24.84,34500.0
2016-10-21 15:00:00,30.92,30.96,30.92,30.95,56456.0,24.832,24.8641,24.832,24.856,56456.0
2016-10-21 15:10:00,30.95,30.96,30.93,30.93,39716.0,24.856,24.8641,24.84,24.84,39716.0
2016-10-21 15:20:00,30.93,30.94,30.92,30.94,57932.0,24.84,24.848,24.832,24.848,57932.0
2016-10-21 15:30:00,30.94,30.95,30.92,30.94,84904.0,24.848,24.856,24.832,24.848,84904.0
2016-10-21 15:40:00,30.94,30.96,30.93,30.94,138696.0,24.848,24.8641,24.84,24.848,138696.0
2016-10-21 15:50:00,30.94,30.97,30.93,30.93,502216.0,24.848,24.8721,24.84,24.84,502216.0
2016-10-24 09:30:00,31.05,31.12,31.0,31.05,164432.0,24.9364,24.9926,24.8962,24.9364,164432.0
2016-10-24 09:40:00,31.05,31.14,31.03,31.09,121776.0,24.9364,25.0086,24.9203,24.9685,121776.0
2016-10-24 09:50:00,31.12,31.13,30.96,30.97,98848.0,24.9926,25.0006,24.8641,24.8721,98848.0
2016-10-24 10:00:00,30.97,31.0,30.91,30.92,72920.0,24.8721,24.8962,24.8239,24.832,72920.0
2016-10-24 10:10:00,30.92,30.93,30.89,30.9,35268.0,24.832,24.84,24.8079,24.8159,35268.0
2016-10-24 10:20:00,30.89,30.95,30.87,30.95,39880.0,24.8079,24.856,24.7918,24.856,39880.0
2016-10-24 10:30:00,30.95,31.0,30.93,31.0,70988.0,24.856,24.8962,24.84,24.8962,70988.0
2016-10-24 10:40:00,30.99,31.0,30.97,30.97,61564.0,24.8882,24.8962,24.8721,24.8721,61564.0
2016-10-24 10:50:00,30.96,31.02,30.93,31.02,52480.0,24.8641,24.9123,24.84,24.9123,52480.0
2016-10-24 11:00:00,31.01,31.03,30.95,30.99,74436.0,24.9042,24.9203,24.856,24.8882,74436.0
2016-10-24 11:10:00,30.98,30.99,30.95,30.96,85032.0,24.8801,24.8882,24.856,24.8641,85032.0
2016-10-24 11:20:00,30.96,30.96,30.9,30.92,77320.0,24.8641,24.8641,24.8159,24.832,77320.0
2016-10-24 11:30:00,30.92,30.94,30.9,30.93,40736.0,24.832,24.848,24.8159,24.84,40736.0
2016-10-24 11:40:00,30.94,30.96,30.9,30.9,44508.0,24.848,24.8641,24.8159,24.8159,44508.0
2016-10-24 11:50:00,30.89,30.92,30.87,30.9,45728.0,24.8079,24.832,24.7918,24.8159,45728.0
2016-10-24 12:00:00,30.91,30.98,30.9,30.97,70044.0,24.8239,24.8801,24.8159,24.8721,70044.0
2016-10-24 12:10:00,30.97,30.99,30.95,30.97,79428.0,24.8721,24.8882,24.856,24.8721,79428.0
2016-10-24 12:20:00,30.97,30.99,30.95,30.96,63936.0,24.8721,24.8882,24.856,24.8641,63936.0
2016-10-24 12:30:00,30.95,30.99,30.95,30.98,87140.0,24.856,24.8882,24.856,24.8801,87140.0
2016-10-24 12:40:00,30.98,31.01,30.96,30.98,119060.0,24.8801,24.9042,24.8641,24.8801,119060.0
2016-10-24 12:50:00,30.97,30.99,30.96,30.99,124924.0,24.8721,24.8882,24.8641,24.8882,124924.0
2016-10-24 13:00:00,30.98,31.03,30.98,31.02,40828.0,24.8801,24.9203,24.8801,24.9123,40828.0
2016-10-24 13:10:00,31.02,31.02,30.99,30.99,59996.0,24.9123,24.9123,24.8882,24.8882,59996.0
2016-10-24 13:20:00,30.99,31.03,30.98,31.02,78828.0,24.8882,24.9203,24.8801,24.9123,78828.0
2016-10-24 13:30:00,31.02,31.03,30.96,30.96,60860.0,24.9123,24.9203,24.8641,24.8641,60860.0
2016-10-24 13:40:00,30.96,31.0,30.93,31.0,110872.0,24.8641,24.8962,24.84,24.8962,110872.0
2016-10-24 13:50:00,30.99,31.02,30.98,31.02,47196.0,24.8882,24.9123,24.8801,24.9123,47196.0
2016-10-24 14:00:00,31.02,31.04,31.0,31.02,58968.0,24.9123,24.9283,24.8962,24.9123,58968.0
2016-10-24 14:10:00,31.02,31.07,31.02,31.04,60852.0,24.9123,24.9524,24.9123,24.9283,60852.0
2016-10-24 14:20:00,31.04,31.07,31.03,31.07,63060.0,24.9283,24.9524,24.9203,24.9524,63060.0
2016-10-24 14:30:00,31.07,31.08,31.03,31.04,73396.0,24.9524,24.9604,24.9203,24.9283,73396.0
2016-10-24 14:40:00,31.04,31.06,31.04,31.04,58512.0,24.9283,24.9444,24.9283,24.9283,58512.0
2016-10-24 14:50:00,31.05,31.08,31.04,31.07,57576.0,24.9364,24.9604,24.9283,24.9524,57576.0
2016-10-24 15:00:00,31.07,31.11,31.07,31.09,66500.0,24.9524,24.9845,24.9524,24.9685,66500.0
2016-10-24 15:10:00,31.09,31.11,31.08,31.11,74704.0,24.9685,24.9845,24.9604,24.9845,74704.0
2016-10-24 15:20:00,31.13,31.14,31.11,31.13,192960.0,25.0006,25.0086,24.9845,25.0006,192960.0
2016-10-24 15:30:00,31.13,31.13,31.1,31.13,202556.0,25.0006,25.0006,24.9765,25.0006,202556.0
2016-10-24 15:40:00,31.13,31.13,31.1,31.11,259348.0,25.0006,25.0006,24.9765,24.9845,259348.0
2016-10-24 15:50:00,31.11,31.13,31.09,31.1,557072.0,24.9845,25.0006,24.9685,24.9765,557072.0
2016-10-25 09:30:00,31.04,31.13,30.98,31.05,100164.0,24.9283,25.0006,24.8801,24.9364,100164.0
2016-10-25 09:40:00,31.05,31.1,31.0,31.06,54364.0,24.9364,24.9765,24.8962,24.9444,54364.0
2016-10-25 09:50:00,31.06,31.11,31.06,31.09,63852.0,24.9444,24.9845,24.9444,24.9685,63852.0
2016-10-25 10:00:00,31.1,31.16,31.06,31.09,191324.0,24.9765,25.0247,24.9444,24.9685,191324.0
2016-10-25 10:10:00,31.09,31.09,31.04,31.06,99384.0,24.9685,24.9685,24.9283,24.9444,99384.0
2016-10-25 10:20:00,31.05,31.13,31.05,31.11,62344.0,24.9364,25.0006,24.9364,24.9845,62344.0
2016-10-25 10:30:00,31.12,31.23,31.11,31.23,42436.0,24.9926,25.0809,24.9845,25.0809,42436.0
2016-10-25 10:40:00,31.22,31.22,31.13,31.18,55952.0,25.0729,25.0729,25.0006,25.0408,55952.0
2016-10-25 10:50:00,31.18,31.22,31.12,31.14,87348.0,25.0408,25.0729,24.9926,25.0086,87348.0
2016-10-25 11:00:00,31.15,31.17,31.13,31.14,60512.0,25.0167,25.0327,25.0006,25.0086,60512.0
2016-10-25 11:10:00,31.14,31.24,31.14,31.23,123424.0,25.0086,25.0889,25.0086,25.0809,123424.0
2016-10-25 11:20:00,31.24,31.24,31.18,31.23,47448.0,25.0889,25.0889,25.0408,25.0809,47448.0
2016-10-25 11:30:00,31.23,31.28,31.22,31.28,103388.0,25.0809,25.1211,25.0729,25.1211,103388.0
2016-10-25 11:40:00,31.29,31.3,31.23,31.23,74324.0,25.1291,25.1371,25.0809,25.0809,74324.0
2016-10-25 11:50:00,31.23,31.25,31.22,31.24,32740.0,25.0809,25.097,25.0729,25.0889,32740.0
2016-10-25 12:00:00,31.24,31.25,31.21,31.24,67680.0,25.0889,25.097,25.0649,25.0889,67680.0
2016-10-25 12:10:00,31.24,31.24,31.19,31.21,54656.0,25.0889,25.0889,25.0488,25.0649,54656.0
2016-10-25 12:20:00,31.21,31.22,31.18,31.18,28400.0,25.0649,25.0729,25.0408,25.0408,28400.0
2016-10-25 12:30:00,31.19,31.23,31.18,31.21,41292.0,25.0488,25.0809,25.0408,25.0649,41292.0
2016-10-25 12:40:00,31.22,31.26,31.2,31.25,28680.0,25.0729,25.105,25.0568,25.097,28680.0
2016-10-25 12:50:00,31.24,31.25,31.22,31.24,30280.0,25.0889,25.097,25.0729,25.0889,30280.0
2016-10-25 13:00:00,31.25,31.25,31.2,31.2,44804.0,25.097,25.097,25.0568,25.0568,44804.0
2016-10-25 13:10:00,31.2,31.23,31.2,31.22,45252.0,25.0568,25.0809,25.0568,25.0729,45252.0
2016-10-25 13:20:00,31.21,31.23,31.21,31.21,27832.0,25.0649,25.0809,25.0649,25.0649,27832.0
2016-10-25 13:30:00,31.21,31.24,31.2,31.23,46784.0,25.0649,25.0889,25.0568,25.0809,46784.0
2016-10-25 13:40:00,31.24,31.25,31.23,31.25,30360.0,25.0889,25.097,25.0809,25.097,30360.0
2016-10-25 13:50:00,31.25,31.25,31.23,31.25,36708.0,25.097,25.097,25.0809,25.097,36708.0
2016-10-25 14:00:00,31.25,31.28,31.25,31.27,46404.0,25.097,25.1211,25.097,25.113,46404.0
2016-10-25 14:10:00,31.28,31.29,31.27,31.28,38608.0,25.1211,25.1291,25.113,25.1211,38608.0
2016-10-25 14:20:00,31.27,31.31,31.27,31.29,49484.0,25.113,25.1452,25.113,25.1291,49484.0
2016-10-25 14:30:00,31.29,31.33,31.28,31.33,50952.0,25.1291,25.1612,25.1211,25.1612,50952.0
2016-10-25 14:40:00,31.33,31.35,31.33,31.34,51560.0,25.1612,25.1773,25.1612,25.1693,51560.0
2016-10-25 14:50:00,31.34,31.34,31.32,31.32,65680.0,25.1693,25.1693,25.1532,25.1532,65680.0
2016-10-25 15:00:00,31.32,31.33,31.32,31.33,83272.0,25.1532,25.1612,25.1532,25.1612,83272.0
2016-10-25 15:10:00,31.33,31.35,31.32,31.33,119156.0,25.1612,25.1773,25.1532,25.1612,119156.0
2016-10-25 15:20:00,31.33,31.36,31.33,31.35,122380.0,25.1612,25.1853,25.1612,25.1773,122380.0
2016-10-25 15:30:00,31.35,31.38,31.34,31.37,278060.0,25.1773,25.2014,25.1693,25.1933,278060.0
2016-10-25 15:40:00,31.36,31.4,31.36,31.39,343188.0,25.1853,25.2174,25.1853,25.2094,343188.0
2016-10-25 15:50:00,31.39,31.4,31.35,31.38,673424.0,25.2094,25.2174,25.1773,25.2014,673424.0
2016-10-26 09:30:00,31.39,31.45,31.32,31.37,210700.0,25.2094,25.2576,25.1532,25.1933,210700.0
2016-10-26 09:40:00,31.37,31.38,31.22,31.22,133952.0,25.1933,25.2014,25.0729,25.0729,133952.0
2016-10-26 09:50:00,31.24,31.3,31.22,31.28,150264.0,25.0889,25.1371,25.0729,25.1211,150264.0
2016-10-26 10:00:00,31.28,31.33,31.26,31.33,102996.0,25.1211,25.1612,25.105,25.1612,102996.0
2016-10-26 10:10:00,31.33,31.4,31.33,31.36,73756.0,25.1612,25.2174,25.1612,25.1853,73756.0
2016-10-26 10:20:00,31.36,31.38,31.33,31.38,57692.0,25.1853,25.2014,25.1612,25.2014,57692.0
2016-10-26 10:30:00,31.39,31.41,31.36,31.39,62536.0,25.2094,25.2255,25.1853,25.2094,62536.0
2016-10-26 10:40:00,31.4,31.47,31.39,31.47,36524.0,25.2174,25.2737,25.2094,25.2737,36524.0
2016-10-26 10:50:00,31.46,31.53,31.46,31.52,82168.0,25.2656,25.3218,25.2656,25.3138,82168.0
2016-10-26 11:00:00,31.53,31.53,31.4,31.4,76416.0,25.3218,25.3218,25.2174,25.2174,76416.0
2016-10-26 11:10:00,31.41,31.42,31.36,31.36,51652.0,25.2255,25.2335,25.1853,25.1853,51652.0
2016-10-26 11:20:00,31.36,31.48,31.36,31.48,57732.0,25.1853,25.2817,25.1853,25.2817,57732.0
2016-10-26 11:30:00,31.48,31.51,31.45,31.45,56728.0,25.2817,25.3058,25.2576,25.2576,56728.0
2016-10-26 11:40:00,31.44,31.45,31.41,31.41,44944.0,25.2496,25.2576,25.2255,25.2255,44944.0
2016-10-26 11:50:00,31.41,31.47,31.41,31.47,61656.0,25.2255,25.2737,25.2255,25.2737,61656.0
2016-10-26 12:00:00,31.47,31.52,31.46,31.52,83200.0,25.2737,25.3138,25.2656,25.3138,83200.0
2016-10-26 12:10:00,31.51,31.56,31.51,31.55,92996.0,25.3058,25.3459,25.3058,25.3379,92996.0
2016-10-26 12:20:00,31.55,31.57,31.54,31.55,43388.0,25.3379,25.354,25.3299,25.3379,43388.0
2016-10-26 12:30:00,31.55,31.57,31.52,31.55,71096.0,25.3379,25.354,25.3138,25.3379,71096.0
2016-10-26 12:40:00,31.55,31.55,31.5,31.5,56972.0,25.3379,25.3379,25.2978,25.2978,56972.0
2016-10-26 12:50:00,31.51,31.52,31.46,31.48,67304.0,25.3058,25.3138,25.2656,25.2817,67304.0
2016-10-26 13:00:00,31.47,31.49,31.47,31.48,74204.0,25.2737,25.2897,25.2737,25.2817,74204.0
2016-10-26 13:10:00,31.47,31.52,31.47,31.52,50168.0,25.2737,25.3138,25.2737,25.3138,50168.0
2016-10-26 13:20:00,31.53,31.55,31.52,31.55,29936.0,25.3218,25.3379,25.3138,25.3379,29936.0
2016-10-26 13:30:00,31.55,31.56,31.53,31.54,42960.0,25.3379,25.3459,25.3218,25.3299,42960.0
2016-10-26 13:40:00,31.54,31.56,31.52,31.55,50492.0,25.3299,25.3459,25.3138,25.3379,50492.0
2016-10-26 13:50:00,31.55,31.55,31.5,31.52,74324.0,25.3379,25.3379,25.2978,25.3138,74324.0
2016-10-26 14:00:00,31.52,31.54,31.5,31.5,114092.0,25.3138,25.3299,25.2978,25.2978,114092.0
2016-10-26 14:10:00,31.5,31.56,31.49,31.56,106196.0,25.2978,25.3459,25.2897,25.3459,106196.0
2016-10-26 14:20:00,31.56,31.6,31.56,31.59,107264.0,25.3459,25.3781,25.3459,25.37,107264.0
2016-10-26 14:30:00,31.58,31.61,31.56,31.61,95280.0,25.362,25.3861,25.3459,25.3861,95280.0
2016-10-26 14:40:00,31.61,31.63,31.6,31.6,93624.0,25.3861,25.4022,25.3781,25.3781,93624.0
2016-10-26 14:50:00,31.6,31.61,31.57,31.61,64332.0,25.3781,25.3861,25.354,25.3861,64332.0
2016-10-26 15:00:00,31.61,31.61,31.54,31.54,79404.0,25.3861,25.3861,25.3299,25.3299,79404.0
2016-10-26 15:10:00,31.54,31.59,31.53,31.58,138604.0,25.3299,25.37,25.3218,25.362,138604.0
2016-10-26 15:20:00,31.58,31.59,31.56,31.57,94764.0,25.362,25.37,25.3459,25.354,94764.0
2016-10-26 15:30:00,31.57,31.6,31.57,31.6,175604.0,25.354,25.3781,25.354,25.3781,175604.0
2016-10-26 15:40:00,31.6,31.63,31.58,31.62,231388.0,25.3781,25.4022,25.362,25.3941,231388.0
2016-10-26 15:50:00,31.62,31.62,31.54,31.55,414500.0,25.3941,25.3941,25.3299,25.3379,414500.0
2016-10-27 09:30:00,31.46,31.6,31.36,31.47,182560.0,25.2656,25.3781,25.1853,25.2737,182560.0
2016-10-27 09:40:00,31.46,31.52,31.4,31.43,127156.0,25.2656,25.3138,25.2174,25.2415,127156.0
2016-10-27 09:50:00,31.41,31.42,31.26,31.28,172576.0,25.2255,25.2335,25.105,25.1211,172576.0
2016-10-27 10:00:00,31.28,31.32,31.21,31.28,155716.0,25.1211,25.1532,25.0649,25.1211,155716.0
2016-10-27 10:10:00,31.28,31.35,31.28,31.3,66096.0,25.1211,25.1773,25.1211,25.1371,66096.0
2016-10-27 10:20:00,31.29,31.29,31.16,31.24,49728.0,25.1291,25.1291,25.0247,25.0889,49728.0
2016-10-27 10:30:00,31.23,31.31,31.23,31.25,94168.0,25.0809,25.1452,25.0809,25.097,94168.0
2016-10-27 10:40:00,31.25,31.25,31.17,31.18,90484.0,25.097,25.097,25.0327,25.0408,90484.0
2016-10-27 10:50:00,31.19,31.23,31.18,31.21,68764.0,25.0488,25.0809,25.0408,25.0649,68764.0
2016-10-27 11:00:00,31.21,31.21,31.11,31.14,128088.0,25.0649,25.0649,24.9845,25.0086,128088.0
2016-10-27 11:10:00,31.15,31.17,31.13,31.15,123308.0,25.0167,25.0327,25.0006,25.0167,123308.0
2016-10-27 11:20:00,31.15,31.16,31.11,31.13,113588.0,25.0167,25.0247,24.9845,25.0006,113588.0
2016-10-27 11:30:00,31.13,31.15,31.11,31.12,63696.0,25.0006,25.0167,24.9845,24.9926,63696.0
2016-10-27 11:40:00,31.12,31.17,31.08,31.16,79764.0,24.9926,25.0327,24.9604,25.0247,79764.0
2016-10-27 11:50:00,31.17,31.21,31.16,31.2,64500.0,25.0327,25.0649,25.0247,25.0568,64500.0
2016-10-27 12:00:00,31.2,31.24,31.19,31.21,71616.0,25.0568,25.0889,25.0488,25.0649,71616.0
2016-10-27 12:10:00,31.21,31.22,31.17,31.18,85560.0,25.0649,25.0729,25.0327,25.0408,85560.0
2016-10-27 12:20:00,31.19,31.2,31.17,31.17,58004.0,25.0488,25.0568,25.0327,25.0327,58004.0
2016-10-27 12:30:00,31.17,31.19,31.12,31.14,63324.0,25.0327,25.0488,24.9926,25.0086,63324.0
2016-10-27 12:40:00,31.14,31.19,31.14,31.18,64364.0,25.0086,25.0488,25.0086,25.0408,64364.0
2016-10-27 12:50:00,31.18,31.19,31.16,31.18,64416.0,25.0408,25.0488,25.0247,25.0408,64416.0
2016-10-27 13:00:00,31.18,31.23,31.18,31.18,48200.0,25.0408,25.0809,25.0408,25.0408,48200.0
2016-10-27 13:10:00,31.17,31.2,31.17,31.19,58208.0,25.0327,25.0568,25.0327,25.0488,58208.0
2016-10-27 13:20:00,31.2,31.24,31.19,31.21,62660.0,25.0568,25.0889,25.0488,25.0649,62660.0
2016-10-27 13:30:00,31.21,31.28,31.21,31.27,66508.0,25.0649,25.1211,25.0649,25.113,66508.0
2016-10-27 13:40:00,31.27,31.3,31.27,31.28,29972.0,25.113,25.1371,25.113,25.1211,29972.0
2016-10-27 13:50:00,31.27,31.32,31.26,31.28,44572.0,25.113,25.1532,25.105,25.1211,44572.0
2016-10-27 14:00:00,31.28,31.33,31.28,31.32,64240.0,25.1211,25.1612,25.1211,25.1532,64240.0
2016-10-27 14:10:00,31.32,31.34,31.31,31.32,243632.0,25.1532,25.1693,25.1452,25.1532,243632.0
2016-10-27 14:20:00,31.33,31.33,31.29,31.32,259188.0,25.1612,25.1612,25.1291,25.1532,259188.0
2016-10-27 14:30:00,31.31,31.34,31.31,31.32,124076.0,25.1452,25.1693,25.1452,25.1532,124076.0
2016-10-27 14:40:00,31.33,31.33,31.31,31.32,62220.0,25.1612,25.1612,25.1452,25.1532,62220.0
2016-10-27 14:50:00,31.32,31.33,31.3,31.31,49472.0,25.1532,25.1612,25.1371,25.1452,49472.0
2016-10-27 15:00:00,31.31,31.31,31.27,31.27,103608.0,25.1452,25.1452,25.113,25.113,103608.0
2016-10-27 15:10:00,31.27,31.28,31.24,31.25,93496.0,25.113,25.1211,25.0889,25.097,93496.0
2016-10-27 15:20:00,31.25,31.3,31.25,31.3,67952.0,25.097,25.1371,25.097,25.1371,67952.0
2016-10-27 15:30:00,31.31,31.32,31.29,31.3,113756.0,25.1452,25.1532,25.1291,25.1371,113756.0
2016-10-27 15:40:00,31.31,31.32,31.25,31.27,173492.0,25.1452,25.1532,25.097,25.113,173492.0
2016-10-27 15:50:00,31.27,31.31,31.26,31.28,407460.0,25.113,25.1452,25.105,25.1211,407460.0
2016-10-28 09:30:00,31.33,31.36,31.23,31.31,104244.0,25.1612,25.1853,25.0809,25.1452,104244.0
2016-10-28 09:40:00,31.3,31.33,31.23,31.28,69196.0,25.1371,25.1612,25.0809,25.1211,69196.0
2016-10-28 09:50:00,31.29,31.34,31.28,31.31,59900.0,25.1291,25.1693,25.1211,25.1452,59900.0
2016-10-28 10:00:00,31.33,31.34,31.25,31.27,70060.0,25.1612,25.1693,25.097,25.113,70060.0
2016-10-28 10:10:00,31.3,31.33,31.25,31.3,80080.0,25.1371,25.1612,25.097,25.1371,80080.0
2016-10-28 10:20:00,31.32,31.34,31.29,31.31,67796.0,25.1532,25.1693,25.1291,25.1452,67796.0
2016-10-28 10:30:00,31.31,31.4,31.31,31.39,87272.0,25.1452,25.2174,25.1452,25.2094,87272.0
2016-10-28 10:40:00,31.41,31.48,31.41,31.48,56732.0,25.2255,25.2817,25.2255,25.2817,56732.0
2016-10-28 10:50:00,31.48,31.5,31.46,31.5,39152.0,25.2817,25.2978,25.2656,25.2978,39152.0
2016-10-28 11:00:00,31.5,31.52,31.49,31.5,96828.0,25.2978,25.3138,25.2897,25.2978,96828.0
2016-10-28 11:10:00,31.49,31.5,31.43,31.46,79756.0,25.2897,25.2978,25.2415,25.2656,79756.0
2016-10-28 11:20:00,31.46,31.5,31.45,31.49,32840.0,25.2656,25.2978,25.2576,25.2897,32840.0
2016-10-28 11:30:00,31.5,31.53,31.49,31.5,39976.0,25.2978,25.3218,25.2897,25.2978,39976.0
2016-10-28 11:40:00,31.49,31.51,31.48,31.5,24176.0,25.2897,25.3058,25.2817,25.2978,24176.0
2016-10-28 11:50:00,31.5,31.53,31.49,31.52,45648.0,25.2978,25.3218,25.2897,25.3138,45648.0
2016-10-28 12:00:00,31.52,31.55,31.52,31.55,66632.0,25.3138,25.3379,25.3138,25.3379,66632.0
2016-10-28 12:10:00,31.55,31.61,31.54,31.59,55720.0,25.3379,25.3861,25.3299,25.37,55720.0
2016-10-28 12:20:00,31.59,31.6,31.56,31.58,54936.0,25.37,25.3781,25.3459,25.362,54936.0
2016-10-28 12:30:00,31.58,31.59,31.54,31.54,30288.0,25.362,25.37,25.3299,25.3299,30288.0
2016-10-28 12:40:00,31.54,31.55,31.53,31.54,35000.0,25.3299,25.3379,25.3218,25.3299,35000.0
2016-10-28 12:50:00,31.54,31.55,31.53,31.53,38792.0,25.3299,25.3379,25.3218,25.3218,38792.0
2016-10-28 13:00:00,31.55,31.56,31.38,31.39,70704.0,25.3379,25.3459,25.2014,25.2094,70704.0
2016-10-28 13:10:00,31.39,31.43,31.34,31.39,40584.0,25.2094,25.2415,25.1693,25.2094,40584.0
2016-10-28 13:20:00,31.41,31.42,31.36,31.38,35784.0,25.2255,25.2335,25.1853,25.2014,35784.0
2016-10-28 13:30:00,31.37,31.38,31.25,31.29,121716.0,25.1933,25.2014,25.097,25.1291,121716.0
2016-10-28 13:40:00,31.28,31.34,31.28,31.34,187408.0,25.1211,25.1693,25.1211,25.1693,187408.0
2016-10-28 13:50:00,31.34,31.37,31.32,31.36,155736.0,25.1693,25.1933,25.1532,25.1853,155736.0
2016-10-28 14:00:00,31.37,31.47,31.36,31.42,102580.0,25.1933,25.2737,25.1853,25.2335,102580.0
2016-10-28 14:10:00,31.43,31.43,31.41,31.41,273784.0,25.2415,25.2415,25.2255,25.2255,273784.0
2016-10-28 14:20:00,31.42,31.43,31.37,31.37,60584.0,25.2335,25.2415,25.1933,25.1933,60584.0
2016-10-28 14:30:00,31.37,31.43,31.37,31.39,64036.0,25.1933,25.2415,25.1933,25.2094,64036.0
2016-10-28 14:40:00,31.39,31.4,31.35,31.37,122992.0,25.2094,25.2174,25.1773,25.1933,122992.0
2016-10-28 14:50:00,31.37,31.49,31.37,31.49,96632.0,25.1933,25.2897,25.1933,25.2897,96632.0
2016-10-28 15:00:00,31.48,31.49,31.43,31.44,88628.0,25.2817,25.2897,25.2415,25.2496,88628.0
2016-10-28 15:10:00,31.45,31.45,31.38,31.39,116628.0,25.2576,25.2576,25.2014,25.2094,116628.0
2016-10-28 15:20:00,31.4,31.48,31.4,31.47,81064.0,25.2174,25.2817,25.2174,25.2737,81064.0
2016-10-28 15:30:00,31.48,31.48,31.43,31.43,89064.0,25.2817,25.2817,25.2415,25.2415,89064.0
2016-10-28 15:40:00,31.43,31.43,31.38,31.41,126676.0,25.2415,25.2415,25.2014,25.2255,126676.0
2016-10-28 15:50:00,31.41,31.5,31.4,31.44,486244.0,25.2255,25.2978,25.2174,25.2496,486244.0
2016-10-31 09:30:00,31.76,31.78,31.44,31.59,143184.0,25.5066,25.5226,25.2496,25.37,143184.0
2016-10-31 09:40:00,31.59,31.79,31.53,31.6,386232.0,25.37,25.5307,25.3218,25.3781,386232.0
2016-10-31 09:50:00,31.61,31.62,31.52,31.59,292740.0,25.3861,25.3941,25.3138,25.37,292740.0
2016-10-31 10:00:00,31.59,31.65,31.55,31.65,322852.0,25.37,25.4182,25.3379,25.4182,322852.0
2016-10-31 10:10:00,31.65,31.69,31.62,31.65,135288.0,25.4182,25.4503,25.3941,25.4182,135288.0
2016-10-31 10:20:00,31.65,31.67,31.61,31.63,184964.0,25.4182,25.4343,25.3861,25.4022,184964.0
2016-10-31 10:30:00,31.63,31.74,31.63,31.69,295776.0,25.4022,25.4905,25.4022,25.4503,295776.0
2016-10-31 10:40:00,31.69,31.75,31.67,31.74,151292.0,25.4503,25.4985,25.4343,25.4905,151292.0
2016-10-31 10:50:00,31.74,31.9,31.74,31.82,317652.0,25.4905,25.619,25.4905,25.5547,317652.0
2016-10-31 11:00:00,31.82,31.89,31.78,31.89,384580.0,25.5547,25.611,25.5226,25.611,384580.0
2016-10-31 11:10:00,31.89,32.0,31.89,31.95,306528.0,25.611,25.6993,25.611,25.6591,306528.0
2016-10-31 11:20:00,31.95,31.96,31.86,31.9,326436.0,25.6591,25.6672,25.5869,25.619,326436.0
2016-10-31 11:30:00,31.9,32.02,31.89,31.98,177048.0,25.619,25.7154,25.611,25.6832,177048.0
2016-10-31 11:40:00,31.98,32.0,31.96,31.97,129680.0,25.6832,25.6993,25.6672,25.6752,129680.0
2016-10-31 11:50:00,31.97,31.98,31.9,31.9,189156.0,25.6752,25.6832,25.619,25.619,189156.0
2016-10-31 12:00:00,31.89,31.9,31.83,31.83,79092.0,25.611,25.619,25.5628,25.5628,79092.0
2016-10-31 12:10:00,31.83,31.84,31.79,31.8,120132.0,25.5628,25.5708,25.5307,25.5387,120132.0
2016-10-31 12:20:00,31.8,31.88,31.8,31.88,137656.0,25.5387,25.6029,25.5387,25.6029,137656.0
2016-10-31 12:30:00,31.89,32.06,31.89,32.05,139092.0,25.611,25.7475,25.611,25.7395,139092.0
2016-10-31 12:40:00,32.05,32.07,32.01,32.06,545992.0,25.7395,25.7555,25.7073,25.7475,545992.0
2016-10-31 12:50:00,32.06,32.12,32.03,32.08,217876.0,25.7475,25.7957,25.7234,25.7636,217876.0
2016-10-31 13:00:00,32.07,32.09,32.03,32.06,86328.0,25.7555,25.7716,25.7234,25.7475,86328.0
2016-10-31 13:10:00,32.07,32.11,32.06,32.08,107644.0,25.7555,25.7876,25.7475,25.7636,107644.0
2016-10-31 13:20:00,32.08,32.12,32.04,32.04,91040.0,25.7636,25.7957,25.7314,25.7314,91040.0
2016-10-31 13:30:00,32.03,32.03,31.96,31.96,131588.0,25.7234,25.7234,25.6672,25.6672,131588.0
2016-10-31 13:40:00,31.96,32.02,31.95,32.01,119220.0,25.6672,25.7154,25.6591,25.7073,119220.0
2016-10-31 13:50:00,32.01,32.02,31.98,32.0,98052.0,25.7073,25.7154,25.6832,25.6993,98052.0
2016-10-31 14:00:00,32.0,32.0,31.96,31.96,114416.0,25.6993,25.6993,25.6672,25.6672,114416.0
2016-10-31 14:10:00,31.96,31.96,31.87,31.87,133984.0,25.6672,25.6672,25.5949,25.5949,133984.0
2016-10-31 14:20:00,31.89,31.93,31.88,31.89,103836.0,25.611,25.6431,25.6029,25.611,103836.0
2016-10-31 14:30:00,31.89,31.93,31.86,31.92,197556.0,25.611,25.6431,25.5869,25.6351,197556.0
2016-10-31 14:40:00,31.93,31.97,31.92,31.95,126424.0,25.6431,25.6752,25.6351,25.6591,126424.0
2016-10-31 14:50:00,31.95,31.96,31.93,31.93,99864.0,25.6591,25.6672,25.6431,25.6431,99864.0
2016-10-31 15:00:00,31.93,31.95,31.89,31.92,112432.0,25.6431,25.6591,25.611,25.6351,112432.0
2016-10-31 15:10:00,31.92,31.93,31.9,31.91,116892.0,25.6351,25.6431,25.619,25.627,116892.0
2016-10-31 15:20:00,31.91,32.01,31.91,32.0,153292.0,25.627,25.7073,25.627,25.6993,153292.0
2016-10-31 15:30:00,32.0,32.0,31.97,32.0,201292.0,25.6993,25.6993,25.6752,25.6993,201292.0
2016-10-31 15:40:00,32.0,32.02,31.97,32.02,348024.0,25.6993,25.7154,25.6752,25.7154,348024.0
2016-10-31 15:50:00,32.02,32.07,31.99,32.03,1054892.0,25.7154,25.7555,25.6913,25.7234,1054892.0
2016-11-01 09:30:00,32.05,32.07,31.5,31.79,281728.0,25.7395,25.7555,25.2978,25.5307,281728.0
2016-11-01 09:40:00,31.78,31.8,31.65,31.78,134304.0,25.5226,25.5387,25.4182,25.5226,134304.0
2016-11-01 09:50:00,31.78,31.87,31.64,31.64,129488.0,25.5226,25.5949,25.4102,25.4102,129488.0
2016-11-01 10:00:00,31.64,31.7,31.6,31.62,156444.0,25.4102,25.4584,25.3781,25.3941,156444.0
2016-11-01 10:10:00,31.62,31.73,31.61,31.72,123196.0,25.3941,25.4825,25.3861,25.4744,123196.0
2016-11-01 10:20:00,31.71,31.73,31.67,31.71,71260.0,25.4664,25.4825,25.4343,25.4664,71260.0
2016-11-01 10:30:00,31.71,31.77,31.7,31.75,137256.0,25.4664,25.5146,25.4584,25.4985,137256.0
2016-11-01 10:40:00,31.75,31.81,31.74,31.81,106428.0,25.4985,25.5467,25.4905,25.5467,106428.0
2016-11-01 10:50:00,31.81,31.84,31.74,31.79,90356.0,25.5467,25.5708,25.4905,25.5307,90356.0
2016-11-01 11:00:00,31.79,31.86,31.78,31.82,75932.0,25.5307,25.5869,25.5226,25.5547,75932.0
2016-11-01 11:10:00,31.82,31.82,31.72,31.74,89924.0,25.5547,25.5547,25.4744,25.4905,89924.0
2016-11-01 11:20:00,31.74,31.74,31.63,31.65,57388.0,25.4905,25.4905,25.4022,25.4182,57388.0
2016-11-01 11:30:00,31.65,31.66,31.61,31.64,80428.0,25.4182,25.4262,25.3861,25.4102,80428.0
2016-11-01 11:40:00,31.64,31.73,31.62,31.71,188740.0,25.4102,25.4825,25.3941,25.4664,188740.0
2016-11-01 11:50:00,31.71,31.72,31.68,31.69,30824.0,25.4664,25.4744,25.4423,25.4503,30824.0
2016-11-01 12:00:00,31.69,31.7,31.6,31.61,45912.0,25.4503,25.4584,25.3781,25.3861,45912.0
2016-11-01 12:10:00,31.59,31.6,31.55,31.58,64604.0,25.37,25.3781,25.3379,25.362,64604.0
2016-11-01 12:20:00,31.58,31.6,31.55,31.57,52652.0,25.362,25.3781,25.3379,25.354,52652.0
2016-11-01 12:30:00,31.57,31.63,31.57,31.6,51576.0,25.354,25.4022,25.354,25.3781,51576.0
2016-11-01 12:40:00,31.6,31.61,31.54,31.54,53920.0,25.3781,25.3861,25.3299,25.3299,53920.0
2016-11-01 12:50:00,31.54,31.58,31.52,31.57,64708.0,25.3299,25.362,25.3138,25.354,64708.0
2016-11-01 13:00:00,31.57,31.59,31.56,31.57,62904.0,25.354,25.37,25.3459,25.354,62904.0
2016-11-01 13:10:00,31.57,31.59,31.53,31.54,43972.0,25.354,25.37,25.3218,25.3299,43972.0
2016-11-01 13:20:00,31.53,31.59,31.53,31.58,54196.0,25.3218,25.37,25.3218,25.362,54196.0
2016-11-01 13:30:00,31.58,31.58,31.56,31.56,60428.0,25.362,25.362,25.3459,25.3459,60428.0
2016-11-01 13:40:00,31.56,31.57,31.49,31.52,52972.0,25.3459,25.354,25.2897,25.3138,52972.0
2016-11-01 13:50:00,31.54,31.59,31.53,31.56,84324.0,25.3299,25.37,25.3218,25.3459,84324.0
2016-11-01 14:00:00,31.56,31.61,31.54,31.56,69116.0,25.3459,25.3861,25.3299,25.3459,69116.0
2016-11-01 14:10:00,31.57,31.61,31.53,31.57,89248.0,25.354,25.3861,25.3218,25.354,89248.0
2016-11-01 14:20:00,31.58,31.72,31.57,31.7,88140.0,25.362,25.4744,25.354,25.4584,88140.0
2016-11-01 14:30:00,31.69,31.7,31.64,31.66,101752.0,25.4503,25.4584,25.4102,25.4262,101752.0
2016-11-01 14:40:00,31.65,31.66,31.59,31.59,75084.0,25.4182,25.4262,25.37,25.37,75084.0
2016-11-01 14:50:00,31.6,31.62,31.59,31.61,92756.0,25.3781,25.3941,25.37,25.3861,92756.0
2016-11-01 15:00:00,31.61,31.63,31.58,31.58,144956.0,25.3861,25.4022,25.362,25.362,144956.0
2016-11-01 15:10:00,31.58,31.58,31.51,31.52,109116.0,25.362,25.362,25.3058,25.3138,109116.0
2016-11-01 15:20:00,31.52,31.52,31.41,31.48,151924.0,25.3138,25.3138,25.2255,25.2817,151924.0
2016-11-01 15:30:00,31.48,31.51,31.36,31.44,169380.0,25.2817,25.3058,25.1853,25.2496,169380.0
2016-11-01 15:40:00,31.44,31.48,31.39,31.47,273152.0,25.2496,25.2817,25.2094,25.2737,273152.0
2016-11-01 15:50:00,31.47,31.5,31.44,31.47,638112.0,25.2737,25.2978,25.2496,25.2737,638112.0
2016-11-02 09:30:00,30.83,30.85,30.75,30.84,2781216.0,24.7597,24.7757,24.6954,24.7677,2781216.0
2016-11-02 09:40:00,30.84,30.87,30.71,30.76,1336268.0,24.7677,24.7918,24.6633,24.7035,1336268.0
2016-11-02 09:50:00,30.76,30.77,30.63,30.66,944820.0,24.7035,24.7115,24.5991,24.6231,944820.0
2016-11-02 10:00:00,30.66,30.68,30.55,30.68,755264.0,24.6231,24.6392,24.5348,24.6392,755264.0
2016-11-02 10:10:00,30.68,30.73,30.64,30.68,875492.0,24.6392,24.6794,24.6071,24.6392,875492.0
2016-11-02 10:20:00,30.67,30.71,30.64,30.71,367364.0,24.6312,24.6633,24.6071,24.6633,367364.0
2016-11-02 10:30:00,30.7,30.74,30.67,30.73,422604.0,24.6553,24.6874,24.6312,24.6794,422604.0
2016-11-02 10:40:00,30.74,30.85,30.72,30.84,376264.0,24.6874,24.7757,24.6713,24.7677,376264.0
2016-11-02 10:50:00,30.84,30.92,30.84,30.91,334832.0,24.7677,24.832,24.7677,24.8239,334832.0
2016-11-02 11:00:00,30.91,30.91,30.88,30.9,369132.0,24.8239,24.8239,24.7998,24.8159,369132.0
2016-11-02 11:10:00,30.9,30.9,30.83,30.86,582476.0,24.8159,24.8159,24.7597,24.7838,582476.0
2016-11-02 11:20:00,30.86,30.87,30.82,30.87,391896.0,24.7838,24.7918,24.7516,24.7918,391896.0
2016-11-02 11:30:00,30.86,30.88,30.86,30.87,586344.0,24.7838,24.7998,24.7838,24.7918,586344.0
2016-11-02 11:40:00,30.87,30.95,30.87,30.93,606120.0,24.7918,24.856,24.7918,24.84,606120.0
2016-11-02 11:50:00,30.93,30.95,30.88,30.95,219012.0,24.84,24.856,24.7998,24.856,219012.0
2016-11-02 12:00:00,30.94,30.97,30.91,30.97,242332.0,24.848,24.8721,24.8239,24.8721,242332.0
2016-11-02 12:10:00,30.97,31.0,30.96,30.99,362380.0,24.8721,24.8962,24.8641,24.8882,362380.0
2016-11-02 12:20:00,30.99,31.04,30.98,31.04,339256.0,24.8882,24.9283,24.8801,24.9283,339256.0
2016-11-02 12:30:00,31.04,31.04,30.95,31.0,157168.0,24.9283,24.9283,24.856,24.8962,157168.0
2016-11-02 12:40:00,31.01,31.04,31.01,31.03,169572.0,24.9042,24.9283,24.9042,24.9203,169572.0
2016-11-02 12:50:00,31.03,31.07,31.03,31.06,111844.0,24.9203,24.9524,24.9203,24.9444,111844.0
2016-11-02 13:00:00,31.07,31.07,31.04,31.05,195188.0,24.9524,24.9524,24.9283,24.9364,195188.0
2016-11-02 13:10:00,31.05,31.05,30.98,31.02,264536.0,24.9364,24.9364,24.8801,24.9123,264536.0
2016-11-02 13:20:00,31.02,31.02,30.99,30.99,244496.0,24.9123,24.9123,24.8882,24.8882,244496.0
2016-11-02 13:30:00,30.99,31.01,30.99,31.0,118144.0,24.8882,24.9042,24.8882,24.8962,118144.0
2016-11-02 13:40:00,31.01,31.01,30.93,30.95,146860.0,24.9042,24.9042,24.84,24.856,146860.0
2016-11-02 13:50:00,30.95,30.96,30.91,30.96,184544.0,24.856,24.8641,24.8239,24.8641,184544.0
2016-11-02 14:00:00,30.95,31.03,30.92,31.02,419696.0,24.856,24.9203,24.832,24.9123,419696.0
2016-11-02 14:10:00,31.02,31.03,30.98,30.99,287960.0,24.9123,24.9203,24.8801,24.8882,287960.0
2016-11-02 14:20:00,30.99,31.03,30.97,31.02,153248.0,24.8882,24.9203,24.8721,24.9123,153248.0
2016-11-02 14:30:00,31.02,31.02,30.96,30.96,124992.0,24.9123,24.9123,24.8641,24.8641,124992.0
2016-11-02 14:40:00,30.97,31.0,30.96,30.96,135176.0,24.8721,24.8962,24.8641,24.8641,135176.0
2016-11-02 14:50:00,30.96,30.98,30.95,30.95,137220.0,24.8641,24.8801,24.856,24.856,137220.0
2016-11-02 15:00:00,30.95,30.99,30.92,30.99,170792.0,24.856,24.8882,24.832,24.8882,170792.0
2016-11-02 15:10:00,30.99,30.99,30.95,30.95,152464.0,24.8882,24.8882,24.856,24.856,152464.0
2016-11-02 15:20:00,30.96,31.03,30.95,31.02,321144.0,24.8641,24.9203,24.856,24.9123,321144.0
2016-11-02 15:30:00,31.02,31.04,30.97,30.98,219848.0,24.9123,24.9283,24.8721,24.8801,219848.0
2016-11-02 15:40:00,30.98,31.0,30.96,30.99,425944.0,24.8801,24.8962,24.8641,24.8882,425944.0
2016-11-02 15:50:00,30.99,31.0,30.93,30.93,1494872.0,24.8882,24.8962,24.84,24.84,1494872.0
2016-11-03 09:30:00,30.93,30.95,30.73,30.88,317352.0,24.84,24.856,24.6794,24.7998,317352.0
2016-11-03 09:40:00,30.9,31.02,30.89,31.0,204040.0,24.8159,24.9123,24.8079,24.8962,204040.0
2016-11-03 09:50:00,31.01,31.06,30.98,31.01,196164.0,24.9042,24.9444,24.8801,24.9042,196164.0
2016-11-03 10:00:00,31.0,31.08,31.0,31.05,311708.0,24.8962,24.9604,24.8962,24.9364,311708.0
2016-11-03 10:10:00,31.05,31.08,31.03,31.04,291848.0,24.9364,24.9604,24.9203,24.9283,291848.0
2016-11-03 10:20:00,31.05,31.05,30.98,31.04,187336.0,24.9364,24.9364,24.8801,24.9283,187336.0
2016-11-03 10:30:00,31.03,31.05,31.0,31.02,104156.0,24.9203,24.9364,24.8962,24.9123,104156.0
2016-11-03 10:40:00,31.02,31.02,30.99,31.0,124396.0,24.9123,24.9123,24.8882,24.8962,124396.0
2016-11-03 10:50:00,31.0,31.02,30.98,31.02,107688.0,24.8962,24.9123,24.8801,24.9123,107688.0
2016-11-03 11:00:00,31.02,31.07,31.02,31.07,358284.0,24.9123,24.9524,24.9123,24.9524,358284.0
2016-11-03 11:10:00,31.07,31.1,31.06,31.1,157356.0,24.9524,24.9765,24.9444,24.9765,157356.0
2016-11-03 11:20:00,31.1,31.1,31.04,31.04,272264.0,24.9765,24.9765,24.9283,24.9283,272264.0
2016-11-03 11:30:00,31.03,31.09,31.02,31.08,107428.0,24.9203,24.9685,24.9123,24.9604,107428.0
2016-11-03 11:40:00,31.09,31.1,31.05,31.06,73148.0,24.9685,24.9765,24.9364,24.9444,73148.0
2016-11-03 11:50:00,31.06,31.07,31.02,31.04,86280.0,24.9444,24.9524,24.9123,24.9283,86280.0
2016-11-03 12:00:00,31.04,31.07,31.03,31.07,132480.0,24.9283,24.9524,24.9203,24.9524,132480.0
2016-11-03 12:10:00,31.07,31.08,31.04,31.06,63348.0,24.9524,24.9604,24.9283,24.9444,63348.0
2016-11-03 12:20:00,31.06,31.08,31.05,31.08,98228.0,24.9444,24.9604,24.9364,24.9604,98228.0
2016-11-03 12:30:00,31.07,31.09,31.06,31.07,236384.0,24.9524,24.9685,24.9444,24.9524,236384.0
2016-11-03 12:40:00,31.07,31.08,31.01,31.06,146572.0,24.9524,24.9604,24.9042,24.9444,146572.0
2016-11-03 12:50:00,31.06,31.07,31.04,31.04,183892.0,24.9444,24.9524,24.9283,24.9283,183892.0
2016-11-03 13:00:00,31.04,31.07,31.04,31.07,119900.0,24.9283,24.9524,24.9283,24.9524,119900.0
2016-11-03 13:10:00,31.07,31.07,31.02,31.06,96568.0,24.9524,24.9524,24.9123,24.9444,96568.0
2016-11-03 13:20:00,31.06,31.08,31.05,31.05,86884.0,24.9444,24.9604,24.9364,24.9364,86884.0
2016-11-03 13:30:00,31.05,31.06,31.0,31.0,59000.0,24.9364,24.9444,24.8962,24.8962,59000.0
2016-11-03 13:40:00,30.99,31.0,30.93,30.96,78068.0,24.8882,24.8962,24.84,24.8641,78068.0
2016-11-03 13:50:00,30.95,30.99,30.95,30.95,71112.0,24.856,24.8882,24.856,24.856,71112.0
2016-11-03 14:00:00,30.95,30.96,30.93,30.93,105460.0,24.856,24.8641,24.84,24.84,105460.0
2016-11-03 14:10:00,30.93,30.97,30.93,30.96,89608.0,24.84,24.8721,24.84,24.8641,89608.0
2016-11-03 14:20:00,30.97,30.97,30.94,30.95,108876.0,24.8721,24.8721,24.848,24.856,108876.0
2016-11-03 14:30:00,30.95,30.96,30.93,30.96,133372.0,24.856,24.8641,24.84,24.8641,133372.0
2016-11-03 14:40:00,30.96,31.0,30.96,31.0,147788.0,24.8641,24.8962,24.8641,24.8962,147788.0
2016-11-03 14:50:00,31.0,31.0,30.97,30.99,83192.0,24.8962,24.8962,24.8721,24.8882,83192.0
2016-11-03 15:00:00,30.99,31.0,30.96,30.96,77688.0,24.8882,24.8962,24.8641,24.8641,77688.0
2016-11-03 15:10:00,30.97,30.97,30.92,30.93,161444.0,24.8721,24.8721,24.832,24.84,161444.0
2016-11-03 15:20:00,30.93,30.93,30.92,30.93,100436.0,24.84,24.84,24.832,24.84,100436.0
2016-11-03 15:30:00,30.93,30.93,30.88,30.89,210672.0,24.84,24.84,24.7998,24.8079,210672.0
2016-11-03 15:40:00,30.89,30.93,30.87,30.93,279180.0,24.8079,24.84,24.7918,24.84,279180.0
2016-11-03 15:50:00,30.93,30.97,30.88,30.96,1192900.0,24.84,24.8721,24.7998,24.8641,1192900.0
2016-11-04 09:30:00,31.11,31.13,30.98,31.04,635180.0,24.9845,25.0006,24.8801,24.9283,635180.0
2016-11-04 09:40:00,31.04,31.08,31.03,31.08,403536.0,24.9283,24.9604,24.9203,24.9604,403536.0
2016-11-04 09:50:00,31.08,31.11,31.07,31.1,304076.0,24.9604,24.9845,24.9524,24.9765,304076.0
2016-11-04 10:00:00,31.1,31.16,31.09,31.13,785720.0,24.9765,25.0247,24.9685,25.0006,785720.0
2016-11-04 10:10:00,31.13,31.16,31.13,31.16,418004.0,25.0006,25.0247,25.0006,25.0247,418004.0
2016-11-04 10:20:00,31.15,31.18,31.08,31.09,299048.0,25.0167,25.0408,24.9604,24.9685,299048.0
2016-11-04 10:30:00,31.09,31.11,31.0,31.0,121964.0,24.9685,24.9845,24.8962,24.8962,121964.0
2016-11-04 10:40:00,31.0,31.0,30.92,30.95,79264.0,24.8962,24.8962,24.832,24.856,79264.0
2016-11-04 10:50:00,30.93,30.97,30.9,30.97,64684.0,24.84,24.8721,24.8159,24.8721,64684.0
2016-11-04 11:00:00,30.97,31.06,30.97,31.02,138636.0,24.8721,24.9444,24.8721,24.9123,138636.0
2016-11-04 11:10:00,31.03,31.03,30.97,30.97,93408.0,24.9203,24.9203,24.8721,24.8721,93408.0
2016-11-04 11:20:00,30.96,31.0,30.91,30.97,66848.0,24.8641,24.8962,24.8239,24.8721,66848.0
2016-11-04 11:30:00,30.96,30.98,30.91,30.94,72824.0,24.8641,24.8801,24.8239,24.848,72824.0
2016-11-04 11:40:00,30.94,30.99,30.91,30.95,82776.0,24.848,24.8882,24.8239,24.856,82776.0
2016-11-04 11:50:00,30.94,31.0,30.93,31.0,165272.0,24.848,24.8962,24.84,24.8962,165272.0
2016-11-04 12:00:00,30.99,31.05,30.98,31.04,244664.0,24.8882,24.9364,24.8801,24.9283,244664.0
2016-11-04 12:10:00,31.04,31.06,31.03,31.04,332148.0,24.9283,24.9444,24.9203,24.9283,332148.0
2016-11-04 12:20:00,31.04,31.04,30.97,30.97,60000.0,24.9283,24.9283,24.8721,24.8721,60000.0
2016-11-04 12:30:00,30.97,31.0,30.94,30.95,79192.0,24.8721,24.8962,24.848,24.856,79192.0
2016-11-04 12:40:00,30.93,30.95,30.9,30.91,107692.0,24.84,24.856,24.8159,24.8239,107692.0
2016-11-04 12:50:00,30.9,30.94,30.9,30.9,48456.0,24.8159,24.848,24.8159,24.8159,48456.0
2016-11-04 13:00:00,30.9,30.96,30.9,30.93,69920.0,24.8159,24.8641,24.8159,24.84,69920.0
2016-11-04 13:10:00,30.94,30.98,30.93,30.98,62208.0,24.848,24.8801,24.84,24.8801,62208.0
2016-11-04 13:20:00,30.99,31.02,30.98,31.01,94936.0,24.8882,24.9123,24.8801,24.9042,94936.0
2016-11-04 13:30:00,31.01,31.06,31.0,31.06,123080.0,24.9042,24.9444,24.8962,24.9444,123080.0
2016-11-04 13:40:00,31.06,31.06,31.03,31.06,68340.0,24.9444,24.9444,24.9203,24.9444,68340.0
2016-11-04 13:50:00,31.06,31.07,31.04,31.05,82128.0,24.9444,24.9524,24.9283,24.9364,82128.0
2016-11-04 14:00:00,31.05,31.07,31.05,31.05,94664.0,24.9364,24.9524,24.9364,24.9364,94664.0
2016-11-04 14:10:00,31.05,31.08,31.04,31.06,121528.0,24.9364,24.9604,24.9283,24.9444,121528.0
2016-11-04 14:20:00,31.06,31.07,31.03,31.04,55124.0,24.9444,24.9524,24.9203,24.9283,55124.0
2016-11-04 14:30:00,31.04,31.06,31.0,31.06,65092.0,24.9283,24.9444,24.8962,24.9444,65092.0
2016-11-04 14:40:00,31.05,31.06,31.02,31.02,27116.0,24.9364,24.9444,24.9123,24.9123,27116.0
2016-11-04 14:50:00,31.01,31.05,31.01,31.03,43952.0,24.9042,24.9364,24.9042,24.9203,43952.0
2016-11-04 15:00:00,31.03,31.03,30.97,30.98,82248.0,24.9203,24.9203,24.8721,24.8801,82248.0
2016-11-04 15:10:00,30.97,30.99,30.94,30.95,64624.0,24.8721,24.8882,24.848,24.856,64624.0
2016-11-04 15:20:00,30.94,30.95,30.91,30.93,78992.0,24.848,24.856,24.8239,24.84,78992.0
2016-11-04 15:30:00,30.94,30.94,30.85,30.86,103144.0,24.848,24.848,24.7757,24.7838,103144.0
2016-11-04 15:40:00,30.85,30.86,30.8,30.82,131968.0,24.7757,24.7838,24.7356,24.7516,131968.0
2016-11-04 15:50:00,30.82,30.83,30.79,30.8,436564.0,24.7516,24.7597,24.7275,24.7356,436564.0
2016-11-07 09:30:00,30.95,31.0,30.8,30.9,239460.0,24.856,24.8962,24.7356,24.8159,239460.0
2016-11-07 09:40:00,30.9,30.95,30.84,30.85,166512.0,24.8159,24.856,24.7677,24.7757,166512.0
2016-11-07 09:50:00,30.84,30.86,30.81,30.84,123836.0,24.7677,24.7838,24.7436,24.7677,123836.0
2016-11-07 10:00:00,30.85,30.86,30.7,30.7,127228.0,24.7757,24.7838,24.6553,24.6553,127228.0
2016-11-07 10:10:00,30.71,30.76,30.7,30.73,166240.0,24.6633,24.7035,24.6553,24.6794,166240.0
2016-11-07 10:20:00,30.72,30.76,30.71,30.75,80204.0,24.6713,24.7035,24.6633,24.6954,80204.0
2016-11-07 10:30:00,30.74,30.93,30.74,30.91,268216.0,24.6874,24.84,24.6874,24.8239,268216.0
2016-11-07 10:40:00,30.91,30.95,30.91,30.93,150976.0,24.8239,24.856,24.8239,24.84,150976.0
2016-11-07 10:50:00,30.93,30.93,30.9,30.92,57264.0,24.84,24.84,24.8159,24.832,57264.0
2016-11-07 11:00:00,30.91,30.96,30.9,30.95,105592.0,24.8239,24.8641,24.8159,24.856,105592.0
2016-11-07 11:10:00,30.95,30.96,30.92,30.93,104404.0,24.856,24.8641,24.832,24.84,104404.0
2016-11-07 11:20:00,30.93,30.96,30.92,30.95,96720.0,24.84,24.8641,24.832,24.856,96720.0
2016-11-07 11:30:00,30.96,30.99,30.96,30.99,156396.0,24.8641,24.8882,24.8641,24.8882,156396.0
2016-11-07 11:40:00,30.99,31.02,30.97,31.0,213468.0,24.8882,24.9123,24.8721,24.8962,213468.0
2016-11-07 11:50:00,31.0,31.03,30.98,31.02,61004.0,24.8962,24.9203,24.8801,24.9123,61004.0
2016-11-07 12:00:00,31.02,31.03,31.0,31.0,100816.0,24.9123,24.9203,24.8962,24.8962,100816.0
2016-11-07 12:10:00,31.01,31.06,30.99,31.06,88636.0,24.9042,24.9444,24.8882,24.9444,88636.0
2016-11-07 12:20:00,31.06,31.11,31.04,31.1,438312.0,24.9444,24.9845,24.9283,24.9765,438312.0
2016-11-07 12:30:00,31.1,31.11,31.07,31.08,156036.0,24.9765,24.9845,24.9524,24.9604,156036.0
2016-11-07 12:40:00,31.08,31.09,31.06,31.07,45584.0,24.9604,24.9685,24.9444,24.9524,45584.0
2016-11-07 12:50:00,31.08,31.08,31.05,31.06,55728.0,24.9604,24.9604,24.9364,24.9444,55728.0
2016-11-07 13:00:00,31.06,31.07,31.05,31.06,172928.0,24.9444,24.9524,24.9364,24.9444,172928.0
2016-11-07 13:10:00,31.06,31.07,31.04,31.05,122624.0,24.9444,24.9524,24.9283,24.9364,122624.0
2016-11-07 13:20:00,31.05,31.07,31.05,31.06,128696.0,24.9364,24.9524,24.9364,24.9444,128696.0
2016-11-07 13:30:00,31.06,31.07,31.06,31.06,186060.0,24.9444,24.9524,24.9444,24.9444,186060.0
2016-11-07 13:40:00,31.06,31.09,31.06,31.08,179592.0,24.9444,24.9685,24.9444,24.9604,179592.0
2016-11-07 13:50:00,31.08,31.08,31.05,31.07,91732.0,24.9604,24.9604,24.9364,24.9524,91732.0
2016-11-07 14:00:00,31.08,31.08,31.05,31.06,178872.0,24.9604,24.9604,24.9364,24.9444,178872.0
2016-11-07 14:10:00,31.06,31.09,31.06,31.09,112496.0,24.9444,24.9685,24.9444,24.9685,112496.0
2016-11-07 14:20:00,31.09,31.09,31.05,31.07,125544.0,24.9685,24.9685,24.9364,24.9524,125544.0
2016-11-07 14:30:00,31.08,31.09,31.07,31.09,91268.0,24.9604,24.9685,24.9524,24.9685,91268.0
2016-11-07 14:40:00,31.09,31.1,31.08,31.1,245896.0,24.9685,24.9765,24.9604,24.9765,245896.0
2016-11-07 14:50:00,31.1,31.11,31.07,31.08,240056.0,24.9765,24.9845,24.9524,24.9604,240056.0
2016-11-07 15:00:00,31.09,31.1,31.07,31.09,165348.0,24.9685,24.9765,24.9524,24.9685,165348.0
2016-11-07 15:10:00,31.09,31.12,31.08,31.11,211864.0,24.9685,24.9926,24.9604,24.9845,211864.0
2016-11-07 15:20:00,31.11,31.13,31.09,31.1,217580.0,24.9845,25.0006,24.9685,24.9765,217580.0
2016-11-07 15:30:00,31.1,31.11,31.06,31.1,245096.0,24.9765,24.9845,24.9444,24.9765,245096.0
2016-11-07 15:40:00,31.1,31.13,31.09,31.13,498016.0,24.9765,25.0006,24.9685,25.0006,498016.0
2016-11-07 15:50:00,31.12,31.17,31.12,31.16,1292500.0,24.9926,25.0327,24.9926,25.0247,1292500.0
2016-11-08 09:30:00,31.18,31.31,31.18,31.27,592796.0,25.0408,25.1452,25.0408,25.113,592796.0
2016-11-08 09:40:00,31.26,31.32,31.26,31.32,329464.0,25.105,25.1532,25.105,25.1532,329464.0
2016-11-08 09:50:00,31.32,31.35,31.28,31.31,238152.0,25.1532,25.1773,25.1211,25.1452,238152.0
2016-11-08 10:00:00,31.32,31.32,31.26,31.3,150904.0,25.1532,25.1532,25.105,25.1371,150904.0
2016-11-08 10:10:00,31.31,31.35,31.29,31.34,214984.0,25.1452,25.1773,25.1291,25.1693,214984.0
2016-11-08 10:20:00,31.34,31.34,31.24,31.25,68200.0,25.1693,25.1693,25.0889,25.097,68200.0
2016-11-08 10:30:00,31.25,31.25,31.11,31.11,153768.0,25.097,25.097,24.9845,24.9845,153768.0
2016-11-08 10:40:00,31.1,31.1,31.02,31.09,82256.0,24.9765,24.9765,24.9123,24.9685,82256.0
2016-11-08 10:50:00,31.09,31.24,31.09,31.17,130688.0,24.9685,25.0889,24.9685,25.0327,130688.0
2016-11-08 11:00:00,31.16,31.31,31.13,31.3,94312.0,25.0247,25.1452,25.0006,25.1371,94312.0
2016-11-08 11:10:00,31.3,31.33,31.29,31.32,76556.0,25.1371,25.1612,25.1291,25.1532,76556.0
2016-11-08 11:20:00,31.32,31.33,31.29,31.3,60616.0,25.1532,25.1612,25.1291,25.1371,60616.0
2016-11-08 11:30:00,31.29,31.36,31.28,31.3,45264.0,25.1291,25.1853,25.1211,25.1371,45264.0
2016-11-08 11:40:00,31.31,31.33,31.28,31.3,45636.0,25.1452,25.1612,25.1211,25.1371,45636.0
2016-11-08 11:50:00,31.29,31.32,31.28,31.32,57336.0,25.1291,25.1532,25.1211,25.1532,57336.0
2016-11-08 12:00:00,31.32,31.32,31.28,31.29,190616.0,25.1532,25.1532,25.1211,25.1291,190616.0
2016-11-08 12:10:00,31.29,31.33,31.25,31.27,79684.0,25.1291,25.1612,25.097,25.113,79684.0
2016-11-08 12:20:00,31.27,31.3,31.25,31.29,37944.0,25.113,25.1371,25.097,25.1291,37944.0
2016-11-08 12:30:00,31.29,31.29,31.23,31.27,40628.0,25.1291,25.1291,25.0809,25.113,40628.0
2016-11-08 12:40:00,31.26,31.33,31.25,31.3,36072.0,25.105,25.1612,25.097,25.1371,36072.0
2016-11-08 12:50:00,31.29,31.31,31.27,31.28,75496.0,25.1291,25.1452,25.113,25.1211,75496.0
2016-11-08 13:00:00,31.28,31.29,31.18,31.18,59796.0,25.1211,25.1291,25.0408,25.0408,59796.0
2016-11-08 13:10:00,31.18,31.24,31.18,31.24,49012.0,25.0408,25.0889,25.0408,25.0889,49012.0
2016-11-08 13:20:00,31.24,31.3,31.23,31.28,88384.0,25.0889,25.1371,25.0809,25.1211,88384.0
2016-11-08 13:30:00,31.29,31.29,31.23,31.24,61332.0,25.1291,25.1291,25.0809,25.0889,61332.0
2016-11-08 13:40:00,31.24,31.29,31.24,31.29,21336.0,25.0889,25.1291,25.0889,25.1291,21336.0
2016-11-08 13:50:00,31.28,31.28,31.24,31.27,60664.0,25.1211,25.1211,25.0889,25.113,60664.0
2016-11-08 14:00:00,31.27,31.33,31.26,31.32,86568.0,25.113,25.1612,25.105,25.1532,86568.0
2016-11-08 14:10:00,31.31,31.34,31.23,31.33,51544.0,25.1452,25.1693,25.0809,25.1612,51544.0
2016-11-08 14:20:00,31.34,31.34,31.29,31.29,70988.0,25.1693,25.1693,25.1291,25.1291,70988.0
2016-11-08 14:30:00,31.29,31.32,31.28,31.31,58432.0,25.1291,25.1532,25.1211,25.1452,58432.0
2016-11-08 14:40:00,31.31,31.34,31.28,31.31,80484.0,25.1452,25.1693,25.1211,25.1452,80484.0
2016-11-08 14:50:00,31.31,31.33,31.3,31.32,231660.0,25.1452,25.1612,25.1371,25.1532,231660.0
2016-11-08 15:00:00,31.32,31.35,31.3,31.34,304912.0,25.1532,25.1773,25.1371,25.1693,304912.0
2016-11-08 15:10:00,31.34,31.36,31.31,31.33,133612.0,25.1693,25.1853,25.1452,25.1612,133612.0
2016-11-08 15:20:00,31.33,31.35,31.32,31.33,148736.0,25.1612,25.1773,25.1532,25.1612,148736.0
2016-11-08 15:30:00,31.33,31.33,31.3,31.32,446560.0,25.1612,25.1612,25.1371,25.1532,446560.0
2016-11-08 15:40:00,31.32,31.34,31.31,31.32,394440.0,25.1532,25.1693,25.1452,25.1532,394440.0
2016-11-08 15:50:00,31.31,31.32,31.22,31.29,721192.0,25.1452,25.1532,25.0729,25.1291,721192.0
2016-11-09 09:30:00,30.33,30.33,29.5,29.58,1368008.0,24.3581,24.3581,23.6915,23.7558,1368008.0
2016-11-09 09:40:00,29.59,29.63,29.21,29.22,1298008.0,23.7638,23.7959,23.4586,23.4667,1298008.0
2016-11-09 09:50:00,29.21,29.33,29.05,29.1,1245172.0,23.4586,23.555,23.3301,23.3703,1245172.0
2016-11-09 10:00:00,29.11,29.22,29.06,29.17,1853384.0,23.3783,23.4667,23.3382,23.4265,1853384.0
2016-11-09 10:10:00,29.16,29.24,29.11,29.14,1086740.0,23.4185,23.4827,23.3783,23.4024,1086740.0
2016-11-09 10:20:00,29.12,29.24,29.09,29.15,814788.0,23.3864,23.4827,23.3623,23.4105,814788.0
2016-11-09 10:30:00,29.14,29.22,29.1,29.21,904216.0,23.4024,23.4667,23.3703,23.4586,904216.0
2016-11-09 10:40:00,29.21,29.33,29.21,29.27,857056.0,23.4586,23.555,23.4586,23.5068,857056.0
2016-11-09 10:50:00,29.27,29.4,29.24,29.4,754160.0,23.5068,23.6112,23.4827,23.6112,754160.0
2016-11-09 11:00:00,29.39,29.58,29.39,29.56,741556.0,23.6032,23.7558,23.6032,23.7397,741556.0
2016-11-09 11:10:00,29.56,29.58,29.49,29.5,407984.0,23.7397,23.7558,23.6835,23.6915,407984.0
2016-11-09 11:20:00,29.5,29.61,29.47,29.61,173148.0,23.6915,23.7799,23.6675,23.7799,173148.0
2016-11-09 11:30:00,29.61,29.65,29.55,29.65,308636.0,23.7799,23.812,23.7317,23.812,308636.0
2016-11-09 11:40:00,29.65,29.75,29.61,29.73,341632.0,23.812,23.8923,23.7799,23.8763,341632.0
2016-11-09 11:50:00,29.73,29.85,29.73,29.85,420504.0,23.8763,23.9726,23.8763,23.9726,420504.0
2016-11-09 12:00:00,29.86,29.86,29.74,29.76,303652.0,23.9807,23.9807,23.8843,23.9004,303652.0
2016-11-09 12:10:00,29.75,29.76,29.6,29.61,338832.0,23.8923,23.9004,23.7719,23.7799,338832.0
2016-11-09 12:20:00,29.61,29.68,29.58,29.66,285900.0,23.7799,23.8361,23.7558,23.82,285900.0
2016-11-09 12:30:00,29.67,29.8,29.66,29.79,197716.0,23.8281,23.9325,23.82,23.9244,197716.0
2016-11-09 12:40:00,29.79,29.83,29.75,29.81,258924.0,23.9244,23.9566,23.8923,23.9405,258924.0
2016-11-09 12:50:00,29.8,29.84,29.74,29.83,296188.0,23.9325,23.9646,23.8843,23.9566,296188.0
2016-11-09 13:00:00,29.84,29.86,29.78,29.78,423592.0,23.9646,23.9807,23.9164,23.9164,423592.0
2016-11-09 13:10:00,29.78,29.78,29.67,29.69,211140.0,23.9164,23.9164,23.8281,23.8441,211140.0
2016-11-09 13:20:00,29.69,29.69,29.47,29.48,296528.0,23.8441,23.8441,23.6675,23.6755,296528.0
2016-11-09 13:30:00,29.49,29.51,29.47,29.47,309164.0,23.6835,23.6996,23.6675,23.6675,309164.0
2016-11-09 13:40:00,29.48,29.51,29.47,29.5,182088.0,23.6755,23.6996,23.6675,23.6915,182088.0
2016-11-09 13:50:00,29.51,29.56,29.47,29.48,254716.0,23.6996,23.7397,23.6675,23.6755,254716.0
2016-11-09 14:00:00,29.49,29.5,29.43,29.44,214288.0,23.6835,23.6915,23.6353,23.6434,214288.0
2016-11-09 14:10:00,29.44,29.47,29.41,29.42,262204.0,23.6434,23.6675,23.6193,23.6273,262204.0
2016-11-09 14:20:00,29.43,29.46,29.41,29.44,236828.0,23.6353,23.6594,23.6193,23.6434,236828.0
2016-11-09 14:30:00,29.44,29.47,29.42,29.47,194320.0,23.6434,23.6675,23.6273,23.6675,194320.0
2016-11-09 14:40:00,29.48,29.49,29.43,29.44,287180.0,23.6755,23.6835,23.6353,23.6434,287180.0
2016-11-09 14:50:00,29.43,29.46,29.42,29.44,458512.0,23.6353,23.6594,23.6273,23.6434,458512.0
2016-11-09 15:00:00,29.44,29.5,29.44,29.48,399704.0,23.6434,23.6915,23.6434,23.6755,399704.0
2016-11-09 15:10:00,29.49,29.5,29.44,29.44,351880.0,23.6835,23.6915,23.6434,23.6434,351880.0
2016-11-09 15:20:00,29.45,29.49,29.44,29.48,342312.0,23.6514,23.6835,23.6434,23.6755,342312.0
2016-11-09 15:30:00,29.48,29.49,29.41,29.42,487268.0,23.6755,23.6835,23.6193,23.6273,487268.0
2016-11-09 15:40:00,29.42,29.43,29.32,29.34,706564.0,23.6273,23.6353,23.547,23.563,706564.0
2016-11-09 15:50:00,29.34,29.37,29.25,29.35,1661940.0,23.563,23.5871,23.4908,23.5711,1661940.0
2016-11-10 09:30:00,29.2,29.23,28.54,28.67,1591484.0,23.4506,23.4747,22.9206,23.025,1591484.0
2016-11-10 09:40:00,28.68,28.8,28.37,28.39,740280.0,23.033,23.1294,22.784,22.8001,740280.0
2016-11-10 09:50:00,28.41,28.49,28.29,28.35,1122644.0,22.8162,22.8804,22.7198,22.768,1122644.0
2016-11-10 10:00:00,28.35,28.37,28.19,28.32,689336.0,22.768,22.784,22.6395,22.7439,689336.0
2016-11-10 10:10:00,28.32,28.32,28.21,28.28,901016.0,22.7439,22.7439,22.6555,22.7118,901016.0
2016-11-10 10:20:00,28.28,28.37,28.18,28.25,838340.0,22.7118,22.784,22.6314,22.6877,838340.0
2016-11-10 10:30:00,28.25,28.3,28.17,28.3,1227836.0,22.6877,22.7278,22.6234,22.7278,1227836.0
2016-11-10 10:40:00,28.3,28.3,28.21,28.25,607372.0,22.7278,22.7278,22.6555,22.6877,607372.0
2016-11-10 10:50:00,28.25,28.25,28.11,28.18,572904.0,22.6877,22.6877,22.5752,22.6314,572904.0
2016-11-10 11:00:00,28.18,28.24,28.13,28.13,391324.0,22.6314,22.6796,22.5913,22.5913,391324.0
2016-11-10 11:10:00,28.13,28.21,28.09,28.15,650600.0,22.5913,22.6555,22.5592,22.6074,650600.0
2016-11-10 11:20:00,28.16,28.31,28.12,28.25,704548.0,22.6154,22.7359,22.5833,22.6877,704548.0
2016-11-10 11:30:00,28.26,28.29,28.21,28.25,639996.0,22.6957,22.7198,22.6555,22.6877,639996.0
2016-11-10 11:40:00,28.26,28.27,28.22,28.24,1135012.0,22.6957,22.7037,22.6636,22.6796,1135012.0
2016-11-10 11:50:00,28.24,28.35,28.22,28.34,725200.0,22.6796,22.768,22.6636,22.7599,725200.0
2016-11-10 12:00:00,28.33,28.35,28.25,28.25,323380.0,22.7519,22.768,22.6877,22.6877,323380.0
2016-11-10 12:10:00,28.25,28.39,28.23,28.32,376452.0,22.6877,22.8001,22.6716,22.7439,376452.0
2016-11-10 12:20:00,28.32,28.38,28.3,28.36,185928.0,22.7439,22.7921,22.7278,22.776,185928.0
2016-11-10 12:30:00,28.36,28.46,28.35,28.46,352508.0,22.776,22.8563,22.768,22.8563,352508.0
2016-11-10 12:40:00,28.46,28.5,28.41,28.46,634580.0,22.8563,22.8884,22.8162,22.8563,634580.0
2016-11-10 12:50:00,28.47,28.69,28.46,28.64,431452.0,22.8643,23.041,22.8563,23.0009,431452.0
2016-11-10 13:00:00,28.64,28.74,28.63,28.73,354556.0,23.0009,23.0812,22.9928,23.0732,354556.0
2016-11-10 13:10:00,28.73,28.88,28.71,28.86,307036.0,23.0732,23.1936,23.0571,23.1776,307036.0
2016-11-10 13:20:00,28.88,28.91,28.84,28.88,466068.0,23.1936,23.2177,23.1615,23.1936,466068.0
2016-11-10 13:30:00,28.89,28.9,28.72,28.72,299516.0,23.2017,23.2097,23.0651,23.0651,299516.0
2016-11-10 13:40:00,28.71,28.85,28.71,28.84,336148.0,23.0571,23.1695,23.0571,23.1615,336148.0
2016-11-10 13:50:00,28.83,28.88,28.8,28.83,268836.0,23.1535,23.1936,23.1294,23.1535,268836.0
2016-11-10 14:00:00,28.83,28.87,28.78,28.82,590344.0,23.1535,23.1856,23.1133,23.1454,590344.0
2016-11-10 14:10:00,28.82,28.88,28.81,28.85,332360.0,23.1454,23.1936,23.1374,23.1695,332360.0
2016-11-10 14:20:00,28.85,28.85,28.73,28.77,257696.0,23.1695,23.1695,23.0732,23.1053,257696.0
2016-11-10 14:30:00,28.76,28.77,28.65,28.66,275748.0,23.0972,23.1053,23.0089,23.0169,275748.0
2016-11-10 14:40:00,28.66,28.73,28.66,28.7,326216.0,23.0169,23.0732,23.0169,23.0491,326216.0
2016-11-10 14:50:00,28.7,28.72,28.67,28.7,402848.0,23.0491,23.0651,23.025,23.0491,402848.0
2016-11-10 15:00:00,28.71,28.77,28.69,28.75,612908.0,23.0571,23.1053,23.041,23.0892,612908.0
2016-11-10 15:10:00,28.74,28.75,28.68,28.72,364868.0,23.0812,23.0892,23.033,23.0651,364868.0
2016-11-10 15:20:00,28.72,28.73,28.66,28.72,318464.0,23.0651,23.0732,23.0169,23.0651,318464.0
2016-11-10 15:30:00,28.73,28.74,28.69,28.73,568084.0,23.0732,23.0812,23.041,23.0732,568084.0
2016-11-10 15:40:00,28.72,28.78,28.7,28.76,829496.0,23.0651,23.1133,23.0491,23.0972,829496.0
2016-11-10 15:50:00,28.77,28.77,28.71,28.76,1114352.0,23.1053,23.1053,23.0571,23.0972,1114352.0
2016-11-11 09:30:00,28.64,28.87,28.54,28.55,477452.0,23.0009,23.1856,22.9206,22.9286,477452.0
2016-11-11 09:40:00,28.53,28.78,28.52,28.72,453924.0,22.9125,23.1133,22.9045,23.0651,453924.0
2016-11-11 09:50:00,28.73,28.8,28.67,28.67,344088.0,23.0732,23.1294,23.025,23.025,344088.0
2016-11-11 10:00:00,28.69,28.73,28.6,28.6,251880.0,23.041,23.0732,22.9688,22.9688,251880.0
2016-11-11 10:10:00,28.61,28.64,28.55,28.59,396416.0,22.9768,23.0009,22.9286,22.9607,396416.0
2016-11-11 10:20:00,28.6,28.61,28.54,28.56,238876.0,22.9688,22.9768,22.9206,22.9366,238876.0
2016-11-11 10:30:00,28.57,28.64,28.55,28.62,367480.0,22.9447,23.0009,22.9286,22.9848,367480.0
2016-11-11 10:40:00,28.63,28.64,28.56,28.56,185344.0,22.9928,23.0009,22.9366,22.9366,185344.0
2016-11-11 10:50:00,28.56,28.58,28.51,28.51,1567088.0,22.9366,22.9527,22.8965,22.8965,1567088.0
2016-11-11 11:00:00,28.52,28.56,28.5,28.54,130520.0,22.9045,22.9366,22.8884,22.9206,130520.0
2016-11-11 11:10:00,28.54,28.63,28.52,28.61,228396.0,22.9206,22.9928,22.9045,22.9768,228396.0
2016-11-11 11:20:00,28.61,28.63,28.56,28.62,177644.0,22.9768,22.9928,22.9366,22.9848,177644.0
2016-11-11 11:30:00,28.62,28.79,28.59,28.77,549340.0,22.9848,23.1213,22.9607,23.1053,549340.0
2016-11-11 11:40:00,28.76,28.79,28.73,28.74,311780.0,23.0972,23.1213,23.0732,23.0812,311780.0
2016-11-11 11:50:00,28.74,28.88,28.73,28.87,356036.0,23.0812,23.1936,23.0732,23.1856,356036.0
2016-11-11 12:00:00,28.87,28.88,28.75,28.76,165064.0,23.1856,23.1936,23.0892,23.0972,165064.0
2016-11-11 12:10:00,28.76,28.79,28.73,28.79,212804.0,23.0972,23.1213,23.0732,23.1213,212804.0
2016-11-11 12:20:00,28.8,28.81,28.74,28.74,435576.0,23.1294,23.1374,23.0812,23.0812,435576.0
2016-11-11 12:30:00,28.74,28.75,28.65,28.66,161820.0,23.0812,23.0892,23.0089,23.0169,161820.0
2016-11-11 12:40:00,28.66,28.66,28.6,28.6,169332.0,23.0169,23.0169,22.9688,22.9688,169332.0
2016-11-11 12:50:00,28.61,28.61,28.56,28.6,275744.0,22.9768,22.9768,22.9366,22.9688,275744.0
2016-11-11 13:00:00,28.6,28.61,28.52,28.59,325544.0,22.9688,22.9768,22.9045,22.9607,325544.0
2016-11-11 13:10:00,28.59,28.59,28.54,28.56,293556.0,22.9607,22.9607,22.9206,22.9366,293556.0
2016-11-11 13:20:00,28.56,28.6,28.52,28.55,331452.0,22.9366,22.9688,22.9045,22.9286,331452.0
2016-11-11 13:30:00,28.56,28.56,28.49,28.49,511324.0,22.9366,22.9366,22.8804,22.8804,511324.0
2016-11-11 13:40:00,28.48,28.51,28.43,28.5,154568.0,22.8724,22.8965,22.8322,22.8884,154568.0
2016-11-11 13:50:00,28.5,28.51,28.43,28.44,106544.0,22.8884,22.8965,22.8322,22.8403,106544.0
2016-11-11 14:00:00,28.43,28.51,28.43,28.47,116012.0,22.8322,22.8965,22.8322,22.8643,116012.0
2016-11-11 14:10:00,28.46,28.49,28.43,28.45,162020.0,22.8563,22.8804,22.8322,22.8483,162020.0
2016-11-11 14:20:00,28.45,28.5,28.44,28.44,127380.0,22.8483,22.8884,22.8403,22.8403,127380.0
2016-11-11 14:30:00,28.44,28.46,28.35,28.36,248236.0,22.8403,22.8563,22.768,22.776,248236.0
2016-11-11 14:40:00,28.36,28.36,28.29,28.29,295472.0,22.776,22.776,22.7198,22.7198,295472.0
2016-11-11 14:50:00,28.28,28.3,28.22,28.22,353040.0,22.7118,22.7278,22.6636,22.6636,353040.0
2016-11-11 15:00:00,28.23,28.24,28.19,28.23,185496.0,22.6716,22.6796,22.6395,22.6716,185496.0
2016-11-11 15:10:00,28.23,28.29,28.23,28.24,213352.0,22.6716,22.7198,22.6716,22.6796,213352.0
2016-11-11 15:20:00,28.24,28.25,28.2,28.25,226352.0,22.6796,22.6877,22.6475,22.6877,226352.0
2016-11-11 15:30:00,28.25,28.29,28.24,28.28,296984.0,22.6877,22.7198,22.6796,22.7118,296984.0
2016-11-11 15:40:00,28.29,28.38,28.27,28.36,467436.0,22.7198,22.7921,22.7037,22.776,467436.0
2016-11-11 15:50:00,28.36,28.4,28.36,28.38,1027156.0,22.776,22.8081,22.776,22.7921,1027156.0
2016-11-14 09:30:00,28.23,28.32,27.97,28.05,1000740.0,22.6716,22.7439,22.4628,22.527,1000740.0
2016-11-14 09:40:00,28.05,28.09,27.82,27.86,414576.0,22.527,22.5592,22.3423,22.3745,414576.0
2016-11-14 09:50:00,27.85,27.95,27.79,27.94,448592.0,22.3664,22.4467,22.3182,22.4387,448592.0
2016-11-14 10:00:00,27.95,27.98,27.8,27.81,377100.0,22.4467,22.4708,22.3263,22.3343,377100.0
2016-11-14 10:10:00,27.82,27.82,27.62,27.66,563488.0,22.3423,22.3423,22.1817,22.2138,563488.0
2016-11-14 10:20:00,27.66,27.74,27.65,27.73,367152.0,22.2138,22.2781,22.2058,22.2701,367152.0
2016-11-14 10:30:00,27.74,27.87,27.72,27.79,354768.0,22.2781,22.3825,22.262,22.3182,354768.0
2016-11-14 10:40:00,27.79,28.0,27.77,28.0,369180.0,22.3182,22.4869,22.3022,22.4869,369180.0
2016-11-14 10:50:00,28.0,28.06,27.97,28.06,272924.0,22.4869,22.5351,22.4628,22.5351,272924.0
2016-11-14 11:00:00,28.06,28.1,28.04,28.08,322724.0,22.5351,22.5672,22.519,22.5511,322724.0
2016-11-14 11:10:00,28.08,28.16,28.05,28.16,345916.0,22.5511,22.6154,22.527,22.6154,345916.0
2016-11-14 11:20:00,28.16,28.21,28.15,28.21,507788.0,22.6154,22.6555,22.6074,22.6555,507788.0
2016-11-14 11:30:00,28.21,28.25,28.19,28.25,427488.0,22.6555,22.6877,22.6395,22.6877,427488.0
2016-11-14 11:40:00,28.25,28.28,28.19,28.21,395816.0,22.6877,22.7118,22.6395,22.6555,395816.0
2016-11-14 11:50:00,28.21,28.3,28.2,28.24,733796.0,22.6555,22.7278,22.6475,22.6796,733796.0
2016-11-14 12:00:00,28.24,28.34,28.24,28.3,406252.0,22.6796,22.7599,22.6796,22.7278,406252.0
2016-11-14 12:10:00,28.29,28.31,28.21,28.24,411452.0,22.7198,22.7359,22.6555,22.6796,411452.0
2016-11-14 12:20:00,28.24,28.28,28.21,28.27,303232.0,22.6796,22.7118,22.6555,22.7037,303232.0
2016-11-14 12:30:00,28.26,28.34,28.26,28.32,277932.0,22.6957,22.7599,22.6957,22.7439,277932.0
2016-11-14 12:40:00,28.32,28.37,28.28,28.36,278988.0,22.7439,22.784,22.7118,22.776,278988.0
2016-11-14 12:50:00,28.37,28.4,28.33,28.39,303444.0,22.784,22.8081,22.7519,22.8001,303444.0
2016-11-14 13:00:00,28.39,28.41,28.37,28.39,389892.0,22.8001,22.8162,22.784,22.8001,389892.0
2016-11-14 13:10:00,28.39,28.42,28.36,28.36,282764.0,22.8001,22.8242,22.776,22.776,282764.0
2016-11-14 13:20:00,28.36,28.39,28.33,28.34,340260.0,22.776,22.8001,22.7519,22.7599,340260.0
2016-11-14 13:30:00,28.34,28.39,28.33,28.38,370612.0,22.7599,22.8001,22.7519,22.7921,370612.0
2016-11-14 13:40:00,28.37,28.42,28.35,28.4,358224.0,22.784,22.8242,22.768,22.8081,358224.0
2016-11-14 13:50:00,28.4,28.47,28.36,28.46,508532.0,22.8081,22.8643,22.776,22.8563,508532.0
2016-11-14 14:00:00,28.47,28.55,28.45,28.5,365736.0,22.8643,22.9286,22.8483,22.8884,365736.0
2016-11-14 14:10:00,28.5,28.54,28.49,28.53,328244.0,22.8884,22.9206,22.8804,22.9125,328244.0
2016-11-14 14:20:00,28.53,28.59,28.5,28.59,326348.0,22.9125,22.9607,22.8884,22.9607,326348.0
2016-11-14 14:30:00,28.58,28.59,28.53,28.56,501680.0,22.9527,22.9607,22.9125,22.9366,501680.0
2016-11-14 14:40:00,28.56,28.58,28.52,28.56,1033224.0,22.9366,22.9527,22.9045,22.9366,1033224.0
2016-11-14 14:50:00,28.56,28.64,28.54,28.54,369512.0,22.9366,23.0009,22.9206,22.9206,369512.0
2016-11-14 15:00:00,28.54,28.58,28.5,28.5,375348.0,22.9206,22.9527,22.8884,22.8884,375348.0
2016-11-14 15:10:00,28.5,28.57,28.49,28.55,398396.0,22.8884,22.9447,22.8804,22.9286,398396.0
2016-11-14 15:20:00,28.55,28.57,28.52,28.57,348968.0,22.9286,22.9447,22.9045,22.9447,348968.0
2016-11-14 15:30:00,28.57,28.64,28.57,28.62,885224.0,22.9447,23.0009,22.9447,22.9848,885224.0
2016-11-14 15:40:00,28.62,28.63,28.53,28.54,782828.0,22.9848,22.9928,22.9125,22.9206,782828.0
2016-11-14 15:50:00,28.54,28.6,28.52,28.6,1028580.0,22.9206,22.9688,22.9045,22.9688,1028580.0
2016-11-15 09:30:00,28.58,28.75,28.57,28.67,429844.0,22.9527,23.0892,22.9447,23.025,429844.0
2016-11-15 09:40:00,28.68,28.78,28.67,28.7,345936.0,23.033,23.1133,23.025,23.0491,345936.0
2016-11-15 09:50:00,28.7,28.78,28.6,28.75,625868.0,23.0491,23.1133,22.9688,23.0892,625868.0
2016-11-15 10:00:00,28.75,28.76,28.53,28.59,743796.0,23.0892,23.0972,22.9125,22.9607,743796.0
2016-11-15 10:10:00,28.59,28.6,28.51,28.53,434444.0,22.9607,22.9688,22.8965,22.9125,434444.0
2016-11-15 10:20:00,28.53,28.72,28.5,28.66,425436.0,22.9125,23.0651,22.8884,23.0169,425436.0
2016-11-15 10:30:00,28.66,28.66,28.56,28.57,462504.0,23.0169,23.0169,22.9366,22.9447,462504.0
2016-11-15 10:40:00,28.57,28.61,28.53,28.56,442344.0,22.9447,22.9768,22.9125,22.9366,442344.0
2016-11-15 10:50:00,28.56,28.63,28.52,28.6,411028.0,22.9366,22.9928,22.9045,22.9688,411028.0
2016-11-15 11:00:00,28.6,28.63,28.55,28.57,257888.0,22.9688,22.9928,22.9286,22.9447,257888.0
2016-11-15 11:10:00,28.57,28.63,28.55,28.63,244412.0,22.9447,22.9928,22.9286,22.9928,244412.0
2016-11-15 11:20:00,28.63,28.63,28.48,28.52,311696.0,22.9928,22.9928,22.8724,22.9045,311696.0
2016-11-15 11:30:00,28.52,28.55,28.44,28.51,583604.0,22.9045,22.9286,22.8403,22.8965,583604.0
2016-11-15 11:40:00,28.51,28.54,28.49,28.54,343140.0,22.8965,22.9206,22.8804,22.9206,343140.0
2016-11-15 11:50:00,28.54,28.61,28.49,28.6,347680.0,22.9206,22.9768,22.8804,22.9688,347680.0
2016-11-15 12:00:00,28.6,28.62,28.54,28.6,237296.0,22.9688,22.9848,22.9206,22.9688,237296.0
2016-11-15 12:10:00,28.6,28.69,28.6,28.65,197716.0,22.9688,23.041,22.9688,23.0089,197716.0
2016-11-15 12:20:00,28.65,28.67,28.61,28.67,171788.0,23.0089,23.025,22.9768,23.025,171788.0
2016-11-15 12:30:00,28.67,28.7,28.63,28.65,205680.0,23.025,23.0491,22.9928,23.0089,205680.0
2016-11-15 12:40:00,28.65,28.68,28.6,28.61,187300.0,23.0089,23.033,22.9688,22.9768,187300.0
2016-11-15 12:50:00,28.61,28.65,28.6,28.64,177452.0,22.9768,23.0089,22.9688,23.0009,177452.0
2016-11-15 13:00:00,28.64,28.68,28.63,28.65,212396.0,23.0009,23.033,22.9928,23.0089,212396.0
2016-11-15 13:10:00,28.65,28.71,28.64,28.7,311828.0,23.0089,23.0571,23.0009,23.0491,311828.0
2016-11-15 13:20:00,28.7,28.71,28.66,28.69,321280.0,23.0491,23.0571,23.0169,23.041,321280.0
2016-11-15 13:30:00,28.69,28.71,28.65,28.7,383232.0,23.041,23.0571,23.0089,23.0491,383232.0
2016-11-15 13:40:00,28.7,28.77,28.7,28.77,393412.0,23.0491,23.1053,23.0491,23.1053,393412.0
2016-11-15 13:50:00,28.77,28.79,28.74,28.79,357080.0,23.1053,23.1213,23.0812,23.1213,357080.0
2016-11-15 14:00:00,28.79,28.79,28.68,28.68,284532.0,23.1213,23.1213,23.033,23.033,284532.0
2016-11-15 14:10:00,28.67,28.71,28.65,28.7,312760.0,23.025,23.0571,23.0089,23.0491,312760.0
2016-11-15 14:20:00,28.7,28.75,28.68,28.75,208080.0,23.0491,23.0892,23.033,23.0892,208080.0
2016-11-15 14:30:00,28.75,28.77,28.73,28.75,175456.0,23.0892,23.1053,23.0732,23.0892,175456.0
2016-11-15 14:40:00,28.75,28.78,28.73,28.74,190888.0,23.0892,23.1133,23.0732,23.0812,190888.0
2016-11-15 14:50:00,28.74,28.78,28.74,28.78,300916.0,23.0812,23.1133,23.0812,23.1133,300916.0
2016-11-15 15:00:00,28.78,28.84,28.77,28.82,444496.0,23.1133,23.1615,23.1053,23.1454,444496.0
2016-11-15 15:10:00,28.82,28.82,28.75,28.76,385332.0,23.1454,23.1454,23.0892,23.0972,385332.0
2016-11-15 15:20:00,28.76,28.79,28.71,28.74,396316.0,23.0972,23.1213,23.0571,23.0812,396316.0
2016-11-15 15:30:00,28.74,28.74,28.69,28.7,656716.0,23.0812,23.0812,23.041,23.0491,656716.0
2016-11-15 15:40:00,28.7,28.74,28.69,28.74,768996.0,23.0491,23.0812,23.041,23.0812,768996.0
2016-11-15 15:50:00,28.74,28.78,28.72,28.76,804864.0,23.0812,23.1133,23.0651,23.0972,804864.0
2016-11-16 09:30:00,28.82,28.9,28.68,28.68,248752.0,23.1454,23.2097,23.033,23.033,248752.0
2016-11-16 09:40:00,28.67,28.78,28.64,28.75,158688.0,23.025,23.1133,23.0009,23.0892,158688.0
2016-11-16 09:50:00,28.75,28.78,28.65,28.7,262536.0,23.0892,23.1133,23.0089,23.0491,262536.0
2016-11-16 10:00:00,28.7,28.77,28.59,28.65,222516.0,23.0491,23.1053,22.9607,23.0089,222516.0
2016-11-16 10:10:00,28.63,28.68,28.52,28.52,249720.0,22.9928,23.033,22.9045,22.9045,249720.0
2016-11-16 10:20:00,28.53,28.53,28.48,28.5,238936.0,22.9125,22.9125,22.8724,22.8884,238936.0
2016-11-16 10:30:00,28.5,28.53,28.47,28.47,217012.0,22.8884,22.9125,22.8643,22.8643,217012.0
2016-11-16 10:40:00,28.47,28.52,28.38,28.51,331328.0,22.8643,22.9045,22.7921,22.8965,331328.0
2016-11-16 10:50:00,28.52,28.54,28.42,28.43,341024.0,22.9045,22.9206,22.8242,22.8322,341024.0
2016-11-16 11:00:00,28.43,28.43,28.38,28.39,330216.0,22.8322,22.8322,22.7921,22.8001,330216.0
2016-11-16 11:10:00,28.38,28.41,28.36,28.39,288352.0,22.7921,22.8162,22.776,22.8001,288352.0
2016-11-16 11:20:00,28.39,28.43,28.32,28.32,309848.0,22.8001,22.8322,22.7439,22.7439,309848.0
2016-11-16 11:30:00,28.32,28.41,28.3,28.38,439596.0,22.7439,22.8162,22.7278,22.7921,439596.0
2016-11-16 11:40:00,28.39,28.4,28.33,28.36,244088.0,22.8001,22.8081,22.7519,22.776,244088.0
2016-11-16 11:50:00,28.37,28.4,28.33,28.36,200740.0,22.784,22.8081,22.7519,22.776,200740.0
2016-11-16 12:00:00,28.35,28.42,28.33,28.36,259752.0,22.768,22.8242,22.7519,22.776,259752.0
2016-11-16 12:10:00,28.36,28.42,28.36,28.4,293056.0,22.776,22.8242,22.776,22.8081,293056.0
2016-11-16 12:20:00,28.4,28.44,28.4,28.42,222384.0,22.8081,22.8403,22.8081,22.8242,222384.0
2016-11-16 12:30:00,28.42,28.44,28.41,28.43,198908.0,22.8242,22.8403,22.8162,22.8322,198908.0
2016-11-16 12:40:00,28.42,28.45,28.42,28.43,234780.0,22.8242,22.8483,22.8242,22.8322,234780.0
2016-11-16 12:50:00,28.43,28.45,28.41,28.43,285156.0,22.8322,22.8483,22.8162,22.8322,285156.0
2016-11-16 13:00:00,28.43,28.45,28.41,28.43,225180.0,22.8322,22.8483,22.8162,22.8322,225180.0
2016-11-16 13:10:00,28.43,28.54,28.43,28.54,255536.0,22.8322,22.9206,22.8322,22.9206,255536.0
2016-11-16 13:20:00,28.54,28.54,28.47,28.48,237196.0,22.9206,22.9206,22.8643,22.8724,237196.0
2016-11-16 13:30:00,28.48,28.49,28.41,28.44,188588.0,22.8724,22.8804,22.8162,22.8403,188588.0
2016-11-16 13:40:00,28.44,28.47,28.43,28.44,206416.0,22.8403,22.8643,22.8322,22.8403,206416.0
2016-11-16 13:50:00,28.45,28.45,28.42,28.42,248220.0,22.8483,22.8483,22.8242,22.8242,248220.0
2016-11-16 14:00:00,28.42,28.48,28.42,28.44,255960.0,22.8242,22.8724,22.8242,22.8403,255960.0
2016-11-16 14:10:00,28.44,28.46,28.42,28.44,204808.0,22.8403,22.8563,22.8242,22.8403,204808.0
2016-11-16 14:20:00,28.44,28.49,28.42,28.48,285708.0,22.8403,22.8804,22.8242,22.8724,285708.0
2016-11-16 14:30:00,28.49,28.52,28.47,28.5,286920.0,22.8804,22.9045,22.8643,22.8884,286920.0
2016-11-16 14:40:00,28.5,28.52,28.48,28.49,283704.0,22.8884,22.9045,22.8724,22.8804,283704.0
2016-11-16 14:50:00,28.49,28.5,28.45,28.46,301904.0,22.8804,22.8884,22.8483,22.8563,301904.0
2016-11-16 15:00:00,28.46,28.5,28.45,28.49,379544.0,22.8563,22.8884,22.8483,22.8804,379544.0
2016-11-16 15:10:00,28.49,28.53,28.48,28.52,488128.0,22.8804,22.9125,22.8724,22.9045,488128.0
2016-11-16 15:20:00,28.52,28.52,28.46,28.48,533312.0,22.9045,22.9045,22.8563,22.8724,533312.0
2016-11-16 15:30:00,28.48,28.53,28.48,28.53,368924.0,22.8724,22.9125,22.8724,22.9125,368924.0
2016-11-16 15:40:00,28.53,28.57,28.51,28.54,888280.0,22.9125,22.9447,22.8965,22.9206,888280.0
2016-11-16 15:50:00,28.54,28.57,28.51,28.57,760116.0,22.9206,22.9447,22.8965,22.9447,760116.0
2016-11-17 09:30:00,28.48,28.74,28.47,28.73,202836.0,22.8724,23.0812,22.8643,23.0732,202836.0
2016-11-17 09:40:00,28.72,28.76,28.64,28.72,137248.0,23.0651,23.0972,23.0009,23.0651,137248.0
2016-11-17 09:50:00,28.73,28.75,28.68,28.72,167208.0,23.0732,23.0892,23.033,23.0651,167208.0
2016-11-17 10:00:00,28.73,28.73,28.65,28.68,172312.0,23.0732,23.0732,23.0089,23.033,172312.0
2016-11-17 10:10:00,28.69,28.74,28.69,28.73,94196.0,23.041,23.0812,23.041,23.0732,94196.0
2016-11-17 10:20:00,28.74,28.74,28.71,28.73,119300.0,23.0812,23.0812,23.0571,23.0732,119300.0
2016-11-17 10:30:00,28.73,28.79,28.72,28.75,199436.0,23.0732,23.1213,23.0651,23.0892,199436.0
2016-11-17 10:40:00,28.75,28.77,28.69,28.69,256296.0,23.0892,23.1053,23.041,23.041,256296.0
2016-11-17 10:50:00,28.7,28.76,28.69,28.72,112816.0,23.0491,23.0972,23.041,23.0651,112816.0
2016-11-17 11:00:00,28.71,28.71,28.66,28.69,120704.0,23.0571,23.0571,23.0169,23.041,120704.0
2016-11-17 11:10:00,28.69,28.71,28.64,28.65,121740.0,23.041,23.0571,23.0009,23.0089,121740.0
2016-11-17 11:20:00,28.65,28.71,28.62,28.69,101112.0,23.0089,23.0571,22.9848,23.041,101112.0
2016-11-17 11:30:00,28.71,28.73,28.66,28.72,134804.0,23.0571,23.0732,23.0169,23.0651,134804.0
2016-11-17 11:40:00,28.71,28.73,28.66,28.67,176404.0,23.0571,23.0732,23.0169,23.025,176404.0
2016-11-17 11:50:00,28.66,28.7,28.65,28.69,112436.0,23.0169,23.0491,23.0089,23.041,112436.0
2016-11-17 12:00:00,28.69,28.74,28.68,28.74,93336.0,23.041,23.0812,23.033,23.0812,93336.0
2016-11-17 12:10:00,28.74,28.77,28.69,28.7,129568.0,23.0812,23.1053,23.041,23.0491,129568.0
2016-11-17 12:20:00,28.7,28.74,28.7,28.72,102364.0,23.0491,23.0812,23.0491,23.0651,102364.0
2016-11-17 12:30:00,28.71,28.72,28.7,28.7,55056.0,23.0571,23.0651,23.0491,23.0491,55056.0
2016-11-17 12:40:00,28.7,28.7,28.65,28.66,76740.0,23.0491,23.0491,23.0089,23.0169,76740.0
2016-11-17 12:50:00,28.67,28.68,28.65,28.67,63428.0,23.025,23.033,23.0089,23.025,63428.0
2016-11-17 13:00:00,28.67,28.69,28.64,28.66,146448.0,23.025,23.041,23.0009,23.0169,146448.0
2016-11-17 13:10:00,28.66,28.68,28.64,28.68,105280.0,23.0169,23.033,23.0009,23.033,105280.0
2016-11-17 13:20:00,28.68,28.7,28.65,28.69,137224.0,23.033,23.0491,23.0089,23.041,137224.0
2016-11-17 13:30:00,28.69,28.7,28.67,28.7,199128.0,23.041,23.0491,23.025,23.0491,199128.0
2016-11-17 13:40:00,28.7,28.72,28.68,28.71,94704.0,23.0491,23.0651,23.033,23.0571,94704.0
2016-11-17 13:50:00,28.71,28.72,28.69,28.71,77476.0,23.0571,23.0651,23.041,23.0571,77476.0
2016-11-17 14:00:00,28.7,28.72,28.67,28.71,230824.0,23.0491,23.0651,23.025,23.0571,230824.0
2016-11-17 14:10:00,28.71,28.72,28.69,28.72,130272.0,23.0571,23.0651,23.041,23.0651,130272.0
2016-11-17 14:20:00,28.72,28.73,28.7,28.73,129972.0,23.0651,23.0732,23.0491,23.0732,129972.0
2016-11-17 14:30:00,28.72,28.73,28.7,28.73,142576.0,23.0651,23.0732,23.0491,23.0732,142576.0
2016-11-17 14:40:00,28.73,28.74,28.71,28.74,279968.0,23.0732,23.0812,23.0571,23.0812,279968.0
2016-11-17 14:50:00,28.74,28.77,28.73,28.74,195892.0,23.0812,23.1053,23.0732,23.0812,195892.0
2016-11-17 15:00:00,28.74,28.75,28.72,28.74,291196.0,23.0812,23.0892,23.0651,23.0812,291196.0
2016-11-17 15:10:00,28.74,28.74,28.68,28.7,212132.0,23.0812,23.0812,23.033,23.0491,212132.0
2016-11-17 15:20:00,28.7,28.73,28.69,28.72,151176.0,23.0491,23.0732,23.041,23.0651,151176.0
2016-11-17 15:30:00,28.72,28.73,28.7,28.73,331720.0,23.0651,23.0732,23.0491,23.0732,331720.0
2016-11-17 15:40:00,28.73,28.74,28.71,28.71,413620.0,23.0732,23.0812,23.0571,23.0571,413620.0
2016-11-17 15:50:00,28.71,28.72,28.68,28.7,435472.0,23.0571,23.0651,23.033,23.0491,435472.0
2016-11-18 09:30:00,28.91,28.91,28.68,28.82,501644.0,23.2177,23.2177,23.033,23.1454,501644.0
2016-11-18 09:40:00,28.82,28.82,28.7,28.75,192976.0,23.1454,23.1454,23.0491,23.0892,192976.0
2016-11-18 09:50:00,28.74,28.77,28.72,28.77,85088.0,23.0812,23.1053,23.0651,23.1053,85088.0
2016-11-18 10:00:00,28.75,28.77,28.64,28.64,206120.0,23.0892,23.1053,23.0009,23.0009,206120.0
2016-11-18 10:10:00,28.64,28.67,28.63,28.66,233576.0,23.0009,23.025,22.9928,23.0169,233576.0
2016-11-18 10:20:00,28.65,28.72,28.62,28.68,401064.0,23.0089,23.0651,22.9848,23.033,401064.0
2016-11-18 10:30:00,28.68,28.71,28.67,28.68,168384.0,23.033,23.0571,23.025,23.033,168384.0
2016-11-18 10:40:00,28.68,28.7,28.62,28.63,215728.0,23.033,23.0491,22.9848,22.9928,215728.0
2016-11-18 10:50:00,28.63,28.65,28.6,28.62,158032.0,22.9928,23.0089,22.9688,22.9848,158032.0
2016-11-18 11:00:00,28.63,28.63,28.58,28.62,178640.0,22.9928,22.9928,22.9527,22.9848,178640.0
2016-11-18 11:10:00,28.62,28.65,28.61,28.63,183552.0,22.9848,23.0089,22.9768,22.9928,183552.0
2016-11-18 11:20:00,28.63,28.66,28.6,28.6,157924.0,22.9928,23.0169,22.9688,22.9688,157924.0
2016-11-18 11:30:00,28.6,28.61,28.54,28.55,358664.0,22.9688,22.9768,22.9206,22.9286,358664.0
2016-11-18 11:40:00,28.55,28.56,28.49,28.5,143684.0,22.9286,22.9366,22.8804,22.8884,143684.0
2016-11-18 11:50:00,28.5,28.53,28.5,28.52,231328.0,22.8884,22.9125,22.8884,22.9045,231328.0
2016-11-18 12:00:00,28.53,28.53,28.49,28.51,180740.0,22.9125,22.9125,22.8804,22.8965,180740.0
2016-11-18 12:10:00,28.51,28.52,28.43,28.44,216592.0,22.8965,22.9045,22.8322,22.8403,216592.0
2016-11-18 12:20:00,28.44,28.5,28.44,28.45,279744.0,22.8403,22.8884,22.8403,22.8483,279744.0
2016-11-18 12:30:00,28.45,28.45,28.41,28.41,163032.0,22.8483,22.8483,22.8162,22.8162,163032.0
2016-11-18 12:40:00,28.41,28.47,28.39,28.42,226880.0,22.8162,22.8643,22.8001,22.8242,226880.0
2016-11-18 12:50:00,28.43,28.48,28.43,28.45,177928.0,22.8322,22.8724,22.8322,22.8483,177928.0
2016-11-18 13:00:00,28.46,28.48,28.45,28.47,159712.0,22.8563,22.8724,22.8483,22.8643,159712.0
2016-11-18 13:10:00,28.47,28.47,28.44,28.47,142300.0,22.8643,22.8643,22.8403,22.8643,142300.0
2016-11-18 13:20:00,28.47,28.49,28.45,28.47,174240.0,22.8643,22.8804,22.8483,22.8643,174240.0
2016-11-18 13:30:00,28.47,28.48,28.43,28.48,251032.0,22.8643,22.8724,22.8322,22.8724,251032.0
2016-11-18 13:40:00,28.46,28.5,28.44,28.49,210716.0,22.8563,22.8884,22.8403,22.8804,210716.0
2016-11-18 13:50:00,28.49,28.51,28.45,28.46,140164.0,22.8804,22.8965,22.8483,22.8563,140164.0
2016-11-18 14:00:00,28.46,28.46,28.4,28.4,154604.0,22.8563,22.8563,22.8081,22.8081,154604.0
2016-11-18 14:10:00,28.4,28.43,28.4,28.4,120956.0,22.8081,22.8322,22.8081,22.8081,120956.0
2016-11-18 14:20:00,28.4,28.43,28.39,28.4,173220.0,22.8081,22.8322,22.8001,22.8081,173220.0
2016-11-18 14:30:00,28.41,28.42,28.37,28.41,289012.0,22.8162,22.8242,22.784,22.8162,289012.0
2016-11-18 14:40:00,28.41,28.43,28.37,28.39,181456.0,22.8162,22.8322,22.784,22.8001,181456.0
2016-11-18 14:50:00,28.39,28.4,28.36,28.37,149216.0,22.8001,22.8081,22.776,22.784,149216.0
2016-11-18 15:00:00,28.37,28.42,28.36,28.41,182036.0,22.784,22.8242,22.776,22.8162,182036.0
2016-11-18 15:10:00,28.41,28.49,28.4,28.48,354596.0,22.8162,22.8804,22.8081,22.8724,354596.0
2016-11-18 15:20:00,28.48,28.52,28.47,28.51,146260.0,22.8724,22.9045,22.8643,22.8965,146260.0
2016-11-18 15:30:00,28.52,28.54,28.51,28.54,214764.0,22.9045,22.9206,22.8965,22.9206,214764.0
2016-11-18 15:40:00,28.54,28.55,28.5,28.5,280864.0,22.9206,22.9286,22.8884,22.8884,280864.0
2016-11-18 15:50:00,28.5,28.52,28.48,28.52,540968.0,22.8884,22.9045,22.8724,22.9045,540968.0
2016-11-21 09:30:00,28.61,28.65,28.54,28.55,184968.0,22.9768,23.0089,22.9206,22.9286,184968.0
2016-11-21 09:40:00,28.56,28.66,28.55,28.55,149060.0,22.9366,23.0169,22.9286,22.9286,149060.0
2016-11-21 09:50:00,28.56,28.56,28.42,28.46,84616.0,22.9366,22.9366,22.8242,22.8563,84616.0
2016-11-21 10:00:00,28.46,28.51,28.45,28.47,61892.0,22.8563,22.8965,22.8483,22.8643,61892.0
2016-11-21 10:10:00,28.48,28.49,28.43,28.45,162508.0,22.8724,22.8804,22.8322,22.8483,162508.0
2016-11-21 10:20:00,28.46,28.6,28.46,28.57,77948.0,22.8563,22.9688,22.8563,22.9447,77948.0
2016-11-21 10:30:00,28.56,28.59,28.53,28.56,180684.0,22.9366,22.9607,22.9125,22.9366,180684.0
2016-11-21 10:40:00,28.57,28.57,28.52,28.53,78908.0,22.9447,22.9447,22.9045,22.9125,78908.0
2016-11-21 10:50:00,28.53,28.53,28.49,28.49,171056.0,22.9125,22.9125,22.8804,22.8804,171056.0
2016-11-21 11:00:00,28.48,28.57,28.46,28.55,123336.0,22.8724,22.9447,22.8563,22.9286,123336.0
2016-11-21 11:10:00,28.55,28.56,28.5,28.53,71476.0,22.9286,22.9366,22.8884,22.9125,71476.0
2016-11-21 11:20:00,28.52,28.54,28.5,28.53,74992.0,22.9045,22.9206,22.8884,22.9125,74992.0
2016-11-21 11:30:00,28.53,28.59,28.53,28.57,107840.0,22.9125,22.9607,22.9125,22.9447,107840.0
2016-11-21 11:40:00,28.57,28.58,28.5,28.51,190124.0,22.9447,22.9527,22.8884,22.8965,190124.0
2016-11-21 11:50:00,28.51,28.53,28.5,28.51,144708.0,22.8965,22.9125,22.8884,22.8965,144708.0
2016-11-21 12:00:00,28.51,28.53,28.5,28.52,49432.0,22.8965,22.9125,22.8884,22.9045,49432.0
2016-11-21 12:10:00,28.53,28.58,28.51,28.55,77184.0,22.9125,22.9527,22.8965,22.9286,77184.0
2016-11-21 12:20:00,28.55,28.55,28.5,28.5,62320.0,22.9286,22.9286,22.8884,22.8884,62320.0
2016-11-21 12:30:00,28.5,28.55,28.49,28.54,63332.0,22.8884,22.9286,22.8804,22.9206,63332.0
2016-11-21 12:40:00,28.54,28.54,28.49,28.5,51376.0,22.9206,22.9206,22.8804,22.8884,51376.0
2016-11-21 12:50:00,28.5,28.57,28.5,28.55,112800.0,22.8884,22.9447,22.8884,22.9286,112800.0
2016-11-21 13:00:00,28.56,28.57,28.53,28.56,94040.0,22.9366,22.9447,22.9125,22.9366,94040.0
2016-11-21 13:10:00,28.56,28.56,28.51,28.54,82716.0,22.9366,22.9366,22.8965,22.9206,82716.0
2016-11-21 13:20:00,28.53,28.58,28.53,28.56,138176.0,22.9125,22.9527,22.9125,22.9366,138176.0
2016-11-21 13:30:00,28.56,28.57,28.53,28.54,97392.0,22.9366,22.9447,22.9125,22.9206,97392.0
2016-11-21 13:40:00,28.54,28.57,28.54,28.56,70140.0,22.9206,22.9447,22.9206,22.9366,70140.0
2016-11-21 13:50:00,28.55,28.58,28.55,28.56,53332.0,22.9286,22.9527,22.9286,22.9366,53332.0
2016-11-21 14:00:00,28.56,28.57,28.53,28.56,62828.0,22.9366,22.9447,22.9125,22.9366,62828.0
2016-11-21 14:10:00,28.56,28.56,28.53,28.54,114112.0,22.9366,22.9366,22.9125,22.9206,114112.0
2016-11-21 14:20:00,28.54,28.54,28.53,28.54,79544.0,22.9206,22.9206,22.9125,22.9206,79544.0
2016-11-21 14:30:00,28.53,28.55,28.53,28.54,87792.0,22.9125,22.9286,22.9125,22.9206,87792.0
2016-11-21 14:40:00,28.55,28.55,28.51,28.54,95704.0,22.9286,22.9286,22.8965,22.9206,95704.0
2016-11-21 14:50:00,28.54,28.55,28.53,28.54,118744.0,22.9206,22.9286,22.9125,22.9206,118744.0
2016-11-21 15:00:00,28.54,28.55,28.53,28.54,185584.0,22.9206,22.9286,22.9125,22.9206,185584.0
2016-11-21 15:10:00,28.54,28.55,28.53,28.54,194880.0,22.9206,22.9286,22.9125,22.9206,194880.0
2016-11-21 15:20:00,28.54,28.55,28.54,28.55,181356.0,22.9206,22.9286,22.9206,22.9286,181356.0
2016-11-21 15:30:00,28.55,28.55,28.54,28.55,185488.0,22.9286,22.9286,22.9206,22.9286,185488.0
2016-11-21 15:40:00,28.55,28.56,28.53,28.53,361684.0,22.9286,22.9366,22.9125,22.9125,361684.0
2016-11-21 15:50:00,28.53,28.59,28.53,28.58,587628.0,22.9125,22.9607,22.9125,22.9527,587628.0
2016-11-22 09:30:00,28.46,28.56,28.4,28.51,384416.0,23.031,23.1119,22.9825,23.0715,384416.0
2016-11-22 09:40:00,28.51,28.62,28.44,28.62,402176.0,23.0715,23.1605,23.0148,23.1605,402176.0
2016-11-22 09:50:00,28.62,28.64,28.59,28.6,177112.0,23.1605,23.1767,23.1362,23.1443,177112.0
2016-11-22 10:00:00,28.59,28.63,28.58,28.61,281324.0,23.1362,23.1686,23.1281,23.1524,281324.0
2016-11-22 10:10:00,28.61,28.61,28.59,28.6,454336.0,23.1524,23.1524,23.1362,23.1443,454336.0
2016-11-22 10:20:00,28.59,28.66,28.58,28.64,298896.0,23.1362,23.1929,23.1281,23.1767,298896.0
2016-11-22 10:30:00,28.64,28.68,28.59,28.67,202464.0,23.1767,23.209,23.1362,23.2009,202464.0
2016-11-22 10:40:00,28.66,28.66,28.61,28.62,133500.0,23.1929,23.1929,23.1524,23.1605,133500.0
2016-11-22 10:50:00,28.63,28.64,28.6,28.62,139920.0,23.1686,23.1767,23.1443,23.1605,139920.0
2016-11-22 11:00:00,28.63,28.64,28.57,28.57,312732.0,23.1686,23.1767,23.12,23.12,312732.0
2016-11-22 11:10:00,28.58,28.61,28.56,28.58,111256.0,23.1281,23.1524,23.1119,23.1281,111256.0
2016-11-22 11:20:00,28.58,28.59,28.56,28.57,136272.0,23.1281,23.1362,23.1119,23.12,136272.0
2016-11-22 11:30:00,28.57,28.58,28.5,28.5,142072.0,23.12,23.1281,23.0634,23.0634,142072.0
2016-11-22 11:40:00,28.5,28.5,28.46,28.48,249012.0,23.0634,23.0634,23.031,23.0472,249012.0
2016-11-22 11:50:00,28.48,28.48,28.45,28.46,131456.0,23.0472,23.0472,23.0229,23.031,131456.0
2016-11-22 12:00:00,28.47,28.47,28.44,28.46,103176.0,23.0391,23.0391,23.0148,23.031,103176.0
2016-11-22 12:10:00,28.47,28.48,28.45,28.47,94200.0,23.0391,23.0472,23.0229,23.0391,94200.0
2016-11-22 12:20:00,28.47,28.52,28.46,28.52,155820.0,23.0391,23.0796,23.031,23.0796,155820.0
2016-11-22 12:30:00,28.52,28.52,28.5,28.52,115168.0,23.0796,23.0796,23.0634,23.0796,115168.0
2016-11-22 12:40:00,28.52,28.52,28.49,28.51,138076.0,23.0796,23.0796,23.0553,23.0715,138076.0
2016-11-22 12:50:00,28.5,28.54,28.48,28.53,183364.0,23.0634,23.0957,23.0472,23.0877,183364.0
2016-11-22 13:00:00,28.53,28.53,28.47,28.52,188572.0,23.0877,23.0877,23.0391,23.0796,188572.0
2016-11-22 13:10:00,28.52,28.56,28.51,28.56,170032.0,23.0796,23.1119,23.0715,23.1119,170032.0
2016-11-22 13:20:00,28.56,28.57,28.53,28.54,67504.0,23.1119,23.12,23.0877,23.0957,67504.0
2016-11-22 13:30:00,28.54,28.56,28.52,28.54,82796.0,23.0957,23.1119,23.0796,23.0957,82796.0
2016-11-22 13:40:00,28.54,28.54,28.52,28.53,45148.0,23.0957,23.0957,23.0796,23.0877,45148.0
2016-11-22 13:50:00,28.53,28.55,28.52,28.53,70820.0,23.0877,23.1038,23.0796,23.0877,70820.0
2016-11-22 14:00:00,28.53,28.53,28.46,28.51,104628.0,23.0877,23.0877,23.031,23.0715,104628.0
2016-11-22 14:10:00,28.51,28.51,28.46,28.47,117636.0,23.0715,23.0715,23.031,23.0391,117636.0
2016-11-22 14:20:00,28.47,28.5,28.45,28.46,265776.0,23.0391,23.0634,23.0229,23.031,265776.0
2016-11-22 14:30:00,28.46,28.47,28.45,28.46,218496.0,23.031,23.0391,23.0229,23.031,218496.0
2016-11-22 14:40:00,28.46,28.49,28.45,28.46,115968.0,23.031,23.0553,23.0229,23.031,115968.0
2016-11-22 14:50:00,28.46,28.46,28.42,28.42,138316.0,23.031,23.031,22.9986,22.9986,138316.0
2016-11-22 15:00:00,28.43,28.44,28.42,28.43,99952.0,23.0067,23.0148,22.9986,23.0067,99952.0
2016-11-22 15:10:00,28.43,28.46,28.43,28.46,104004.0,23.0067,23.031,23.0067,23.031,104004.0
2016-11-22 15:20:00,28.46,28.48,28.46,28.47,96552.0,23.031,23.0472,23.031,23.0391,96552.0
2016-11-22 15:30:00,28.47,28.49,28.45,28.47,227968.0,23.0391,23.0553,23.0229,23.0391,227968.0
2016-11-22 15:40:00,28.47,28.52,28.45,28.5,286052.0,23.0391,23.0796,23.0229,23.0634,286052.0
2016-11-22 15:50:00,28.5,28.51,28.46,28.46,502048.0,23.0634,23.0715,23.031,23.031,502048.0
2016-11-23 09:30:00,28.23,28.46,28.18,28.31,340916.0,22.8449,23.031,22.8044,22.9096,340916.0
2016-11-23 09:40:00,28.3,28.35,28.25,28.31,99528.0,22.9015,22.942,22.8611,22.9096,99528.0
2016-11-23 09:50:00,28.31,28.37,28.25,28.27,95496.0,22.9096,22.9582,22.8611,22.8773,95496.0
2016-11-23 10:00:00,28.25,28.33,28.24,28.29,180324.0,22.8611,22.9258,22.853,22.8934,180324.0
2016-11-23 10:10:00,28.27,28.31,28.22,28.28,195216.0,22.8773,22.9096,22.8368,22.8853,195216.0
2016-11-23 10:20:00,28.28,28.32,28.24,28.28,62960.0,22.8853,22.9177,22.853,22.8853,62960.0
2016-11-23 10:30:00,28.28,28.33,28.28,28.31,128204.0,22.8853,22.9258,22.8853,22.9096,128204.0
2016-11-23 10:40:00,28.32,28.34,28.28,28.28,63524.0,22.9177,22.9339,22.8853,22.8853,63524.0
2016-11-23 10:50:00,28.29,28.32,28.24,28.26,283424.0,22.8934,22.9177,22.853,22.8692,283424.0
2016-11-23 11:00:00,28.26,28.32,28.25,28.31,207424.0,22.8692,22.9177,22.8611,22.9096,207424.0
2016-11-23 11:10:00,28.31,28.33,28.3,28.31,109104.0,22.9096,22.9258,22.9015,22.9096,109104.0
2016-11-23 11:20:00,28.3,28.35,28.3,28.31,120772.0,22.9015,22.942,22.9015,22.9096,120772.0
2016-11-23 11:30:00,28.31,28.32,28.28,28.31,92304.0,22.9096,22.9177,22.8853,22.9096,92304.0
2016-11-23 11:40:00,28.31,28.32,28.25,28.27,51788.0,22.9096,22.9177,22.8611,22.8773,51788.0
2016-11-23 11:50:00,28.28,28.3,28.25,28.25,79328.0,22.8853,22.9015,22.8611,22.8611,79328.0
2016-11-23 12:00:00,28.26,28.33,28.25,28.3,115100.0,22.8692,22.9258,22.8611,22.9015,115100.0
2016-11-23 12:10:00,28.3,28.31,28.26,28.26,172548.0,22.9015,22.9096,22.8692,22.8692,172548.0
2016-11-23 12:20:00,28.27,28.32,28.26,28.31,199856.0,22.8773,22.9177,22.8692,22.9096,199856.0
2016-11-23 12:30:00,28.31,28.34,28.27,28.31,342724.0,22.9096,22.9339,22.8773,22.9096,342724.0
2016-11-23 12:40:00,28.31,28.37,28.31,28.35,82500.0,22.9096,22.9582,22.9096,22.942,82500.0
2016-11-23 12:50:00,28.36,28.38,28.32,28.34,58012.0,22.9501,22.9663,22.9177,22.9339,58012.0
2016-11-23 13:00:00,28.35,28.41,28.33,28.39,76064.0,22.942,22.9905,22.9258,22.9744,76064.0
2016-11-23 13:10:00,28.39,28.41,28.37,28.37,89240.0,22.9744,22.9905,22.9582,22.9582,89240.0
2016-11-23 13:20:00,28.38,28.39,28.36,28.39,96452.0,22.9663,22.9744,22.9501,22.9744,96452.0
2016-11-23 13:30:00,28.39,28.4,28.36,28.39,73320.0,22.9744,22.9825,22.9501,22.9744,73320.0
2016-11-23 13:40:00,28.39,28.4,28.36,28.36,35112.0,22.9744,22.9825,22.9501,22.9501,35112.0
2016-11-23 13:50:00,28.36,28.38,28.35,28.38,50808.0,22.9501,22.9663,22.942,22.9663,50808.0
2016-11-23 14:00:00,28.38,28.39,28.36,28.37,38868.0,22.9663,22.9744,22.9501,22.9582,38868.0
2016-11-23 14:10:00,28.37,28.4,28.35,28.35,104644.0,22.9582,22.9825,22.942,22.942,104644.0
2016-11-23 14:20:00,28.35,28.39,28.34,28.38,58780.0,22.942,22.9744,22.9339,22.9663,58780.0
2016-11-23 14:30:00,28.38,28.39,28.34,28.34,47160.0,22.9663,22.9744,22.9339,22.9339,47160.0
2016-11-23 14:40:00,28.35,28.37,28.34,28.36,22872.0,22.942,22.9582,22.9339,22.9501,22872.0
2016-11-23 14:50:00,28.37,28.37,28.34,28.36,40528.0,22.9582,22.9582,22.9339,22.9501,40528.0
2016-11-23 15:00:00,28.36,28.36,28.32,28.34,78472.0,22.9501,22.9501,22.9177,22.9339,78472.0
2016-11-23 15:10:00,28.32,28.34,28.29,28.29,103680.0,22.9177,22.9339,22.8934,22.8934,103680.0
2016-11-23 15:20:00,28.3,28.33,28.3,28.31,134576.0,22.9015,22.9258,22.9015,22.9096,134576.0
2016-11-23 15:30:00,28.31,28.35,28.3,28.33,184212.0,22.9096,22.942,22.9015,22.9258,184212.0
2016-11-23 15:40:00,28.33,28.35,28.32,28.33,237104.0,22.9258,22.942,22.9177,22.9258,237104.0
2016-11-23 15:50:00,28.33,28.35,28.3,28.34,526344.0,22.9258,22.942,22.9015,22.9339,526344.0
2016-11-25 09:30:00,28.48,28.68,28.47,28.64,335056.0,23.0472,23.209,23.0391,23.1767,335056.0
2016-11-25 09:40:00,28.67,28.7,28.63,28.69,97876.0,23.2009,23.2252,23.1686,23.2171,97876.0
2016-11-25 09:50:00,28.69,28.72,28.64,28.7,86340.0,23.2171,23.2414,23.1767,23.2252,86340.0
2016-11-25 10:00:00,28.71,28.75,28.69,28.73,119668.0,23.2333,23.2657,23.2171,23.2495,119668.0
2016-11-25 10:10:00,28.74,28.75,28.7,28.73,65136.0,23.2576,23.2657,23.2252,23.2495,65136.0
2016-11-25 10:20:00,28.73,28.75,28.68,28.71,56660.0,23.2495,23.2657,23.209,23.2333,56660.0
2016-11-25 10:30:00,28.72,28.78,28.71,28.78,74252.0,23.2414,23.29,23.2333,23.29,74252.0
2016-11-25 10:40:00,28.78,28.79,28.74,28.74,85692.0,23.29,23.2981,23.2576,23.2576,85692.0
2016-11-25 10:50:00,28.73,28.78,28.73,28.74,68880.0,23.2495,23.29,23.2495,23.2576,68880.0
2016-11-25 11:00:00,28.74,28.76,28.72,28.73,93744.0,23.2576,23.2738,23.2414,23.2495,93744.0
2016-11-25 11:10:00,28.74,28.77,28.69,28.71,71444.0,23.2576,23.2819,23.2171,23.2333,71444.0
2016-11-25 11:20:00,28.72,28.74,28.68,28.7,104444.0,23.2414,23.2576,23.209,23.2252,104444.0
2016-11-25 11:30:00,28.7,28.7,28.59,28.62,96360.0,23.2252,23.2252,23.1362,23.1605,96360.0
2016-11-25 11:40:00,28.62,28.62,28.57,28.59,65872.0,23.1605,23.1605,23.12,23.1362,65872.0
2016-11-25 11:50:00,28.59,28.61,28.57,28.58,93348.0,23.1362,23.1524,23.12,23.1281,93348.0
2016-11-25 12:00:00,28.57,28.63,28.57,28.59,62644.0,23.12,23.1686,23.12,23.1362,62644.0
2016-11-25 12:10:00,28.6,28.65,28.6,28.65,67772.0,23.1443,23.1848,23.1443,23.1848,67772.0
2016-11-25 12:20:00,28.64,28.64,28.6,28.6,87776.0,23.1767,23.1767,23.1443,23.1443,87776.0
2016-11-25 12:30:00,28.61,28.66,28.61,28.64,100332.0,23.1524,23.1929,23.1524,23.1767,100332.0
2016-11-25 12:40:00,28.65,28.65,28.61,28.63,158224.0,23.1848,23.1848,23.1524,23.1686,158224.0
2016-11-25 12:50:00,28.63,28.68,28.6,28.68,431924.0,23.1686,23.209,23.1443,23.209,431924.0
2016-11-28 09:30:00,28.81,28.94,28.75,28.88,219108.0,23.3142,23.4194,23.2657,23.3709,219108.0
2016-11-28 09:40:00,28.88,28.92,28.84,28.87,111872.0,23.3709,23.4033,23.3385,23.3628,111872.0
2016-11-28 09:50:00,28.86,28.92,28.8,28.91,100208.0,23.3547,23.4033,23.3061,23.3952,100208.0
2016-11-28 10:00:00,28.91,28.93,28.87,28.87,98956.0,23.3952,23.4114,23.3628,23.3628,98956.0
2016-11-28 10:10:00,28.87,28.96,28.85,28.94,85568.0,23.3628,23.4356,23.3466,23.4194,85568.0
2016-11-28 10:20:00,28.94,28.97,28.92,28.97,85012.0,23.4194,23.4437,23.4033,23.4437,85012.0
2016-11-28 10:30:00,28.97,29.09,28.97,29.05,213668.0,23.4437,23.5408,23.4437,23.5085,213668.0
2016-11-28 10:40:00,29.05,29.11,29.03,29.11,92364.0,23.5085,23.557,23.4923,23.557,92364.0
2016-11-28 10:50:00,29.11,29.13,29.08,29.09,135360.0,23.557,23.5732,23.5327,23.5408,135360.0
2016-11-28 11:00:00,29.09,29.12,29.08,29.09,97712.0,23.5408,23.5651,23.5327,23.5408,97712.0
2016-11-28 11:10:00,29.09,29.14,29.06,29.07,144380.0,23.5408,23.5813,23.5166,23.5246,144380.0
2016-11-28 11:20:00,29.06,29.1,29.02,29.08,125388.0,23.5166,23.5489,23.4842,23.5327,125388.0
2016-11-28 11:30:00,29.09,29.09,29.02,29.04,80160.0,23.5408,23.5408,23.4842,23.5004,80160.0
2016-11-28 11:40:00,29.05,29.07,29.0,29.03,96948.0,23.5085,23.5246,23.468,23.4923,96948.0
2016-11-28 11:50:00,29.03,29.04,28.99,29.0,163872.0,23.4923,23.5004,23.4599,23.468,163872.0
2016-11-28 12:00:00,29.0,29.04,28.99,29.01,123784.0,23.468,23.5004,23.4599,23.4761,123784.0
2016-11-28 12:10:00,29.01,29.03,28.98,28.99,101596.0,23.4761,23.4923,23.4518,23.4599,101596.0
2016-11-28 12:20:00,28.99,29.05,28.99,29.05,54188.0,23.4599,23.5085,23.4599,23.5085,54188.0
2016-11-28 12:30:00,29.05,29.06,29.02,29.06,84056.0,23.5085,23.5166,23.4842,23.5166,84056.0
2016-11-28 12:40:00,29.06,29.06,29.0,29.06,78224.0,23.5166,23.5166,23.468,23.5166,78224.0
2016-11-28 12:50:00,29.06,29.06,29.04,29.06,85924.0,23.5166,23.5166,23.5004,23.5166,85924.0
2016-11-28 13:00:00,29.06,29.09,29.04,29.08,114712.0,23.5166,23.5408,23.5004,23.5327,114712.0
2016-11-28 13:10:00,29.08,29.08,29.04,29.06,119860.0,23.5327,23.5327,23.5004,23.5166,119860.0
2016-11-28 13:20:00,29.06,29.08,29.02,29.02,82640.0,23.5166,23.5327,23.4842,23.4842,82640.0
2016-11-28 13:30:00,29.02,29.02,28.97,28.97,147152.0,23.4842,23.4842,23.4437,23.4437,147152.0
2016-11-28 13:40:00,28.98,29.0,28.96,28.98,143952.0,23.4518,23.468,23.4356,23.4518,143952.0
2016-11-28 13:50:00,28.98,29.0,28.96,29.0,70676.0,23.4518,23.468,23.4356,23.468,70676.0
2016-11-28 14:00:00,29.0,29.04,28.99,29.04,98736.0,23.468,23.5004,23.4599,23.5004,98736.0
2016-11-28 14:10:00,29.04,29.07,29.02,29.04,116028.0,23.5004,23.5246,23.4842,23.5004,116028.0
2016-11-28 14:20:00,29.04,29.09,29.04,29.06,100448.0,23.5004,23.5408,23.5004,23.5166,100448.0
2016-11-28 14:30:00,29.06,29.07,29.04,29.06,85936.0,23.5166,23.5246,23.5004,23.5166,85936.0
2016-11-28 14:40:00,29.05,29.12,29.05,29.11,210128.0,23.5085,23.5651,23.5085,23.557,210128.0
2016-11-28 14:50:00,29.11,29.16,29.11,29.15,196656.0,23.557,23.5975,23.557,23.5894,196656.0
2016-11-28 15:00:00,29.15,29.15,29.11,29.12,197852.0,23.5894,23.5894,23.557,23.5651,197852.0
2016-11-28 15:10:00,29.12,29.15,29.1,29.13,250488.0,23.5651,23.5894,23.5489,23.5732,250488.0
2016-11-28 15:20:00,29.13,29.13,29.08,29.13,234524.0,23.5732,23.5732,23.5327,23.5732,234524.0
2016-11-28 15:30:00,29.13,29.16,29.11,29.16,272444.0,23.5732,23.5975,23.557,23.5975,272444.0
2016-11-28 15:40:00,29.16,29.17,29.13,29.14,527880.0,23.5975,23.6056,23.5732,23.5813,527880.0
2016-11-28 15:50:00,29.13,29.15,29.07,29.08,977384.0,23.5732,23.5894,23.5246,23.5327,977384.0
2016-11-29 09:30:00,29.08,29.22,29.05,29.18,285252.0,23.5327,23.646,23.5085,23.6137,285252.0
2016-11-29 09:40:00,29.18,29.31,29.17,29.31,211864.0,23.6137,23.7189,23.6056,23.7189,211864.0
2016-11-29 09:50:00,29.31,29.42,29.31,29.41,371172.0,23.7189,23.8079,23.7189,23.7998,371172.0
2016-11-29 10:00:00,29.41,29.59,29.39,29.58,507812.0,23.7998,23.9455,23.7836,23.9374,507812.0
2016-11-29 10:10:00,29.58,29.63,29.32,29.38,927180.0,23.9374,23.9778,23.727,23.7755,927180.0
2016-11-29 10:20:00,29.37,29.45,29.32,29.37,206788.0,23.7674,23.8322,23.727,23.7674,206788.0
2016-11-29 10:30:00,29.37,29.4,29.3,29.35,269732.0,23.7674,23.7917,23.7108,23.7512,269732.0
2016-11-29 10:40:00,29.36,29.47,29.36,29.46,96324.0,23.7593,23.8483,23.7593,23.8402,96324.0
2016-11-29 10:50:00,29.47,29.5,29.45,29.5,159980.0,23.8483,23.8726,23.8322,23.8726,159980.0
2016-11-29 11:00:00,29.5,29.5,29.46,29.46,117380.0,23.8726,23.8726,23.8402,23.8402,117380.0
2016-11-29 11:10:00,29.45,29.53,29.45,29.52,125228.0,23.8322,23.8969,23.8322,23.8888,125228.0
2016-11-29 11:20:00,29.53,29.6,29.48,29.5,158744.0,23.8969,23.9535,23.8564,23.8726,158744.0
2016-11-29 11:30:00,29.5,29.5,29.42,29.42,144804.0,23.8726,23.8726,23.8079,23.8079,144804.0
2016-11-29 11:40:00,29.42,29.46,29.39,29.43,109940.0,23.8079,23.8402,23.7836,23.816,109940.0
2016-11-29 11:50:00,29.42,29.46,29.41,29.46,122972.0,23.8079,23.8402,23.7998,23.8402,122972.0
2016-11-29 12:00:00,29.44,29.48,29.41,29.42,95772.0,23.8241,23.8564,23.7998,23.8079,95772.0
2016-11-29 12:10:00,29.42,29.42,29.36,29.37,71064.0,23.8079,23.8079,23.7593,23.7674,71064.0
2016-11-29 12:20:00,29.37,29.37,29.26,29.33,127492.0,23.7674,23.7674,23.6784,23.735,127492.0
2016-11-29 12:30:00,29.33,29.35,29.28,29.33,105716.0,23.735,23.7512,23.6946,23.735,105716.0
2016-11-29 12:40:00,29.33,29.39,29.32,29.36,125368.0,23.735,23.7836,23.727,23.7593,125368.0
2016-11-29 12:50:00,29.35,29.38,29.35,29.36,105016.0,23.7512,23.7755,23.7512,23.7593,105016.0
2016-11-29 13:00:00,29.36,29.41,29.36,29.4,77872.0,23.7593,23.7998,23.7593,23.7917,77872.0
2016-11-29 13:10:00,29.4,29.43,29.39,29.41,88432.0,23.7917,23.816,23.7836,23.7998,88432.0
2016-11-29 13:20:00,29.41,29.43,29.38,29.4,99760.0,23.7998,23.816,23.7755,23.7917,99760.0
2016-11-29 13:30:00,29.4,29.4,29.33,29.35,98320.0,23.7917,23.7917,23.735,23.7512,98320.0
2016-11-29 13:40:00,29.35,29.38,29.35,29.36,82752.0,23.7512,23.7755,23.7512,23.7593,82752.0
2016-11-29 13:50:00,29.36,29.4,29.36,29.38,83400.0,23.7593,23.7917,23.7593,23.7755,83400.0
2016-11-29 14:00:00,29.38,29.39,29.29,29.29,162912.0,23.7755,23.7836,23.7027,23.7027,162912.0
2016-11-29 14:10:00,29.3,29.32,29.28,29.29,138528.0,23.7108,23.727,23.6946,23.7027,138528.0
2016-11-29 14:20:00,29.29,29.29,29.25,29.27,154620.0,23.7027,23.7027,23.6703,23.6865,154620.0
2016-11-29 14:30:00,29.27,29.28,29.25,29.28,119116.0,23.6865,23.6946,23.6703,23.6946,119116.0
2016-11-29 14:40:00,29.28,29.31,29.27,29.3,335588.0,23.6946,23.7189,23.6865,23.7108,335588.0
2016-11-29 14:50:00,29.3,29.3,29.24,29.26,166716.0,23.7108,23.7108,23.6622,23.6784,166716.0
2016-11-29 15:00:00,29.26,29.28,29.24,29.24,175908.0,23.6784,23.6946,23.6622,23.6622,175908.0
2016-11-29 15:10:00,29.24,29.29,29.24,29.27,253796.0,23.6622,23.7027,23.6622,23.6865,253796.0
2016-11-29 15:20:00,29.27,29.3,29.27,29.29,136032.0,23.6865,23.7108,23.6865,23.7027,136032.0
2016-11-29 15:30:00,29.29,29.3,29.26,29.27,188308.0,23.7027,23.7108,23.6784,23.6865,188308.0
2016-11-29 15:40:00,29.27,29.29,29.26,29.27,328828.0,23.6865,23.7027,23.6784,23.6865,328828.0
2016-11-29 15:50:00,29.27,29.33,29.26,29.32,782688.0,23.6865,23.735,23.6784,23.727,782688.0
2016-11-30 09:30:00,28.97,29.0,28.68,28.69,433296.0,23.4437,23.468,23.209,23.2171,433296.0
2016-11-30 09:40:00,28.7,28.75,28.62,28.65,152464.0,23.2252,23.2657,23.1605,23.1848,152464.0
2016-11-30 09:50:00,28.67,28.75,28.61,28.71,178592.0,23.2009,23.2657,23.1524,23.2333,178592.0
2016-11-30 10:00:00,28.72,28.8,28.7,28.78,213188.0,23.2414,23.3061,23.2252,23.29,213188.0
2016-11-30 10:10:00,28.78,28.82,28.7,28.77,239124.0,23.29,23.3223,23.2252,23.2819,239124.0
2016-11-30 10:20:00,28.79,28.88,28.76,28.85,220796.0,23.2981,23.3709,23.2738,23.3466,220796.0
2016-11-30 10:30:00,28.84,28.89,28.84,28.89,184036.0,23.3385,23.379,23.3385,23.379,184036.0
2016-11-30 10:40:00,28.89,28.89,28.81,28.86,164588.0,23.379,23.379,23.3142,23.3547,164588.0
2016-11-30 10:50:00,28.85,28.89,28.81,28.84,121260.0,23.3466,23.379,23.3142,23.3385,121260.0
2016-11-30 11:00:00,28.84,28.85,28.72,28.77,135216.0,23.3385,23.3466,23.2414,23.2819,135216.0
2016-11-30 11:10:00,28.78,28.78,28.71,28.72,155980.0,23.29,23.29,23.2333,23.2414,155980.0
2016-11-30 11:20:00,28.73,28.73,28.63,28.65,225836.0,23.2495,23.2495,23.1686,23.1848,225836.0
2016-11-30 11:30:00,28.66,28.67,28.56,28.6,140492.0,23.1929,23.2009,23.1119,23.1443,140492.0
2016-11-30 11:40:00,28.61,28.68,28.6,28.66,102948.0,23.1524,23.209,23.1443,23.1929,102948.0
2016-11-30 11:50:00,28.66,28.68,28.59,28.61,117740.0,23.1929,23.209,23.1362,23.1524,117740.0
2016-11-30 12:00:00,28.61,28.66,28.6,28.64,119712.0,23.1524,23.1929,23.1443,23.1767,119712.0
2016-11-30 12:10:00,28.64,28.67,28.62,28.64,88868.0,23.1767,23.2009,23.1605,23.1767,88868.0
2016-11-30 12:20:00,28.64,28.67,28.63,28.64,80832.0,23.1767,23.2009,23.1686,23.1767,80832.0
2016-11-30 12:30:00,28.64,28.67,28.61,28.62,104604.0,23.1767,23.2009,23.1524,23.1605,104604.0
2016-11-30 12:40:00,28.63,28.63,28.54,28.56,122676.0,23.1686,23.1686,23.0957,23.1119,122676.0
2016-11-30 12:50:00,28.56,28.63,28.56,28.62,113488.0,23.1119,23.1686,23.1119,23.1605,113488.0
2016-11-30 13:00:00,28.62,28.65,28.61,28.63,120104.0,23.1605,23.1848,23.1524,23.1686,120104.0
2016-11-30 13:10:00,28.63,28.68,28.62,28.68,141284.0,23.1686,23.209,23.1605,23.209,141284.0
2016-11-30 13:20:00,28.68,28.72,28.67,28.68,168620.0,23.209,23.2414,23.2009,23.209,168620.0
2016-11-30 13:30:00,28.67,28.7,28.63,28.67,87064.0,23.2009,23.2252,23.1686,23.2009,87064.0
2016-11-30 13:40:00,28.66,28.68,28.63,28.64,110868.0,23.1929,23.209,23.1686,23.1767,110868.0
2016-11-30 13:50:00,28.64,28.68,28.62,28.67,111496.0,23.1767,23.209,23.1605,23.2009,111496.0
2016-11-30 14:00:00,28.67,28.69,28.63,28.66,117744.0,23.2009,23.2171,23.1686,23.1929,117744.0
2016-11-30 14:10:00,28.66,28.68,28.63,28.65,125696.0,23.1929,23.209,23.1686,23.1848,125696.0
2016-11-30 14:20:00,28.65,28.68,28.65,28.66,141052.0,23.1848,23.209,23.1848,23.1929,141052.0
2016-11-30 14:30:00,28.66,28.72,28.64,28.68,111208.0,23.1929,23.2414,23.1767,23.209,111208.0
2016-11-30 14:40:00,28.69,28.7,28.64,28.66,167540.0,23.2171,23.2252,23.1767,23.1929,167540.0
2016-11-30 14:50:00,28.65,28.71,28.64,28.68,163956.0,23.1848,23.2333,23.1767,23.209,163956.0
2016-11-30 15:00:00,28.69,28.72,28.67,28.71,181480.0,23.2171,23.2414,23.2009,23.2333,181480.0
2016-11-30 15:10:00,28.7,28.73,28.68,28.7,218044.0,23.2252,23.2495,23.209,23.2252,218044.0
2016-11-30 15:20:00,28.7,28.73,28.67,28.7,224040.0,23.2252,23.2495,23.2009,23.2252,224040.0
2016-11-30 15:30:00,28.69,28.69,28.66,28.67,289104.0,23.2171,23.2171,23.1929,23.2009,289104.0
2016-11-30 15:40:00,28.66,28.69,28.65,28.66,367184.0,23.1929,23.2171,23.1848,23.1929,367184.0
2016-11-30 15:50:00,28.66,28.66,28.56,28.58,1041696.0,23.1929,23.1929,23.1119,23.1281,1041696.0
2016-12-01 09:30:00,28.38,28.43,28.19,28.24,411592.0,22.9663,23.0067,22.8125,22.853,411592.0
2016-12-01 09:40:00,28.24,28.38,28.19,28.27,235368.0,22.853,22.9663,22.8125,22.8773,235368.0
2016-12-01 09:50:00,28.26,28.39,28.21,28.37,211560.0,22.8692,22.9744,22.8287,22.9582,211560.0
2016-12-01 10:00:00,28.37,28.37,28.19,28.22,260208.0,22.9582,22.9582,22.8125,22.8368,260208.0
2016-12-01 10:10:00,28.21,28.31,28.18,28.24,128416.0,22.8287,22.9096,22.8044,22.853,128416.0
2016-12-01 10:20:00,28.25,28.29,28.22,28.26,173484.0,22.8611,22.8934,22.8368,22.8692,173484.0
2016-12-01 10:30:00,28.26,28.4,28.25,28.37,255024.0,22.8692,22.9825,22.8611,22.9582,255024.0
2016-12-01 10:40:00,28.38,28.41,28.35,28.38,144672.0,22.9663,22.9905,22.942,22.9663,144672.0
2016-12-01 10:50:00,28.38,28.48,28.35,28.46,135636.0,22.9663,23.0472,22.942,23.031,135636.0
2016-12-01 11:00:00,28.47,28.47,28.3,28.35,180652.0,23.0391,23.0391,22.9015,22.942,180652.0
2016-12-01 11:10:00,28.37,28.37,28.29,28.35,175352.0,22.9582,22.9582,22.8934,22.942,175352.0
2016-12-01 11:20:00,28.34,28.42,28.34,28.36,179288.0,22.9339,22.9986,22.9339,22.9501,179288.0
2016-12-01 11:30:00,28.36,28.37,28.31,28.35,144240.0,22.9501,22.9582,22.9096,22.942,144240.0
2016-12-01 11:40:00,28.36,28.38,28.33,28.36,107864.0,22.9501,22.9663,22.9258,22.9501,107864.0
2016-12-01 11:50:00,28.36,28.36,28.32,28.32,122992.0,22.9501,22.9501,22.9177,22.9177,122992.0
2016-12-01 12:00:00,28.32,28.35,28.27,28.27,133044.0,22.9177,22.942,22.8773,22.8773,133044.0
2016-12-01 12:10:00,28.27,28.29,28.27,28.28,48464.0,22.8773,22.8934,22.8773,22.8853,48464.0
2016-12-01 12:20:00,28.28,28.31,28.25,28.3,71504.0,22.8853,22.9096,22.8611,22.9015,71504.0
2016-12-01 12:30:00,28.3,28.3,28.21,28.22,73060.0,22.9015,22.9015,22.8287,22.8368,73060.0
2016-12-01 12:40:00,28.23,28.27,28.19,28.24,74944.0,22.8449,22.8773,22.8125,22.853,74944.0
2016-12-01 12:50:00,28.24,28.27,28.22,28.23,83432.0,22.853,22.8773,22.8368,22.8449,83432.0
2016-12-01 13:00:00,28.23,28.27,28.19,28.2,70324.0,22.8449,22.8773,22.8125,22.8206,70324.0
2016-12-01 13:10:00,28.2,28.21,28.17,28.19,64840.0,22.8206,22.8287,22.7963,22.8125,64840.0
2016-12-01 13:20:00,28.19,28.21,28.16,28.18,66796.0,22.8125,22.8287,22.7882,22.8044,66796.0
2016-12-01 13:30:00,28.19,28.24,28.16,28.22,120524.0,22.8125,22.853,22.7882,22.8368,120524.0
2016-12-01 13:40:00,28.22,28.26,28.21,28.25,179828.0,22.8368,22.8692,22.8287,22.8611,179828.0
2016-12-01 13:50:00,28.25,28.28,28.24,28.27,147872.0,22.8611,22.8853,22.853,22.8773,147872.0
2016-12-01 14:00:00,28.28,28.3,28.25,28.3,182348.0,22.8853,22.9015,22.8611,22.9015,182348.0
2016-12-01 14:10:00,28.31,28.32,28.23,28.23,167568.0,22.9096,22.9177,22.8449,22.8449,167568.0
2016-12-01 14:20:00,28.23,28.25,28.21,28.22,166004.0,22.8449,22.8611,22.8287,22.8368,166004.0
2016-12-01 14:30:00,28.21,28.25,28.21,28.22,148584.0,22.8287,22.8611,22.8287,22.8368,148584.0
2016-12-01 14:40:00,28.22,28.27,28.2,28.23,204856.0,22.8368,22.8773,22.8206,22.8449,204856.0
2016-12-01 14:50:00,28.24,28.26,28.21,28.23,157688.0,22.853,22.8692,22.8287,22.8449,157688.0
2016-12-01 15:00:00,28.23,28.26,28.21,28.26,122928.0,22.8449,22.8692,22.8287,22.8692,122928.0
2016-12-01 15:10:00,28.27,28.29,28.25,28.25,101076.0,22.8773,22.8934,22.8611,22.8611,101076.0
2016-12-01 15:20:00,28.25,28.3,28.23,28.23,156476.0,22.8611,22.9015,22.8449,22.8449,156476.0
2016-12-01 15:30:00,28.24,28.25,28.21,28.23,237384.0,22.853,22.8611,22.8287,22.8449,237384.0
2016-12-01 15:40:00,28.23,28.24,28.21,28.22,293716.0,22.8449,22.853,22.8287,22.8368,293716.0
2016-12-01 15:50:00,28.22,28.25,28.22,28.24,752948.0,22.8368,22.8611,22.8368,22.853,752948.0
2016-12-02 09:30:00,28.43,28.56,28.42,28.56,369040.0,23.0067,23.1119,22.9986,23.1119,369040.0
2016-12-02 09:40:00,28.55,28.58,28.5,28.54,245508.0,23.1038,23.1281,23.0634,23.0957,245508.0
2016-12-02 09:50:00,28.54,28.64,28.53,28.62,180920.0,23.0957,23.1767,23.0877,23.1605,180920.0
2016-12-02 10:00:00,28.62,28.66,28.58,28.62,220280.0,23.1605,23.1929,23.1281,23.1605,220280.0
2016-12-02 10:10:00,28.63,28.73,28.63,28.69,123248.0,23.1686,23.2495,23.1686,23.2171,123248.0
2016-12-02 10:20:00,28.69,28.7,28.59,28.62,125852.0,23.2171,23.2252,23.1362,23.1605,125852.0
2016-12-02 10:30:00,28.61,28.61,28.5,28.54,110036.0,23.1524,23.1524,23.0634,23.0957,110036.0
2016-12-02 10:40:00,28.54,28.59,28.52,28.56,280108.0,23.0957,23.1362,23.0796,23.1119,280108.0
2016-12-02 10:50:00,28.56,28.57,28.51,28.52,97800.0,23.1119,23.12,23.0715,23.0796,97800.0
2016-12-02 11:00:00,28.53,28.57,28.51,28.55,89092.0,23.0877,23.12,23.0715,23.1038,89092.0
2016-12-02 11:10:00,28.55,28.63,28.54,28.58,188584.0,23.1038,23.1686,23.0957,23.1281,188584.0
2016-12-02 11:20:00,28.59,28.62,28.54,28.57,231804.0,23.1362,23.1605,23.0957,23.12,231804.0
2016-12-02 11:30:00,28.57,28.57,28.54,28.56,207568.0,23.12,23.12,23.0957,23.1119,207568.0
2016-12-02 11:40:00,28.57,28.58,28.55,28.57,78596.0,23.12,23.1281,23.1038,23.12,78596.0
2016-12-02 11:50:00,28.57,28.59,28.52,28.53,79724.0,23.12,23.1362,23.0796,23.0877,79724.0
2016-12-02 12:00:00,28.54,28.57,28.53,28.57,65184.0,23.0957,23.12,23.0877,23.12,65184.0
2016-12-02 12:10:00,28.56,28.57,28.5,28.54,98280.0,23.1119,23.12,23.0634,23.0957,98280.0
2016-12-02 12:20:00,28.55,28.56,28.5,28.52,39100.0,23.1038,23.1119,23.0634,23.0796,39100.0
2016-12-02 12:30:00,28.52,28.53,28.47,28.5,87336.0,23.0796,23.0877,23.0391,23.0634,87336.0
2016-12-02 12:40:00,28.5,28.53,28.44,28.52,171420.0,23.0634,23.0877,23.0148,23.0796,171420.0
2016-12-02 12:50:00,28.52,28.55,28.45,28.46,112552.0,23.0796,23.1038,23.0229,23.031,112552.0
2016-12-02 13:00:00,28.47,28.49,28.43,28.49,96656.0,23.0391,23.0553,23.0067,23.0553,96656.0
2016-12-02 13:10:00,28.48,28.5,28.46,28.49,90428.0,23.0472,23.0634,23.031,23.0553,90428.0
2016-12-02 13:20:00,28.48,28.5,28.46,28.47,93436.0,23.0472,23.0634,23.031,23.0391,93436.0
2016-12-02 13:30:00,28.48,28.49,28.44,28.45,80824.0,23.0472,23.0553,23.0148,23.0229,80824.0
2016-12-02 13:40:00,28.46,28.49,28.45,28.45,58212.0,23.031,23.0553,23.0229,23.0229,58212.0
2016-12-02 13:50:00,28.45,28.48,28.44,28.46,54560.0,23.0229,23.0472,23.0148,23.031,54560.0
2016-12-02 14:00:00,28.47,28.48,28.43,28.45,62708.0,23.0391,23.0472,23.0067,23.0229,62708.0
2016-12-02 14:10:00,28.44,28.46,28.4,28.46,100212.0,23.0148,23.031,22.9825,23.031,100212.0
2016-12-02 14:20:00,28.46,28.49,28.45,28.48,59320.0,23.031,23.0553,23.0229,23.0472,59320.0
2016-12-02 14:30:00,28.48,28.49,28.46,28.49,92144.0,23.0472,23.0553,23.031,23.0553,92144.0
2016-12-02 14:40:00,28.48,28.5,28.47,28.49,85200.0,23.0472,23.0634,23.0391,23.0553,85200.0
2016-12-02 14:50:00,28.49,28.5,28.47,28.47,128976.0,23.0553,23.0634,23.0391,23.0391,128976.0
2016-12-02 15:00:00,28.47,28.54,28.47,28.53,98536.0,23.0391,23.0957,23.0391,23.0877,98536.0
2016-12-02 15:10:00,28.53,28.56,28.52,28.55,92376.0,23.0877,23.1119,23.0796,23.1038,92376.0
2016-12-02 15:20:00,28.55,28.6,28.55,28.59,372476.0,23.1038,23.1443,23.1038,23.1362,372476.0
2016-12-02 15:30:00,28.59,28.65,28.58,28.6,260312.0,23.1362,23.1848,23.1281,23.1443,260312.0
2016-12-02 15:40:00,28.61,28.62,28.56,28.58,300964.0,23.1524,23.1605,23.1119,23.1281,300964.0
2016-12-02 15:50:00,28.57,28.62,28.57,28.6,664072.0,23.12,23.1605,23.12,23.1443,664072.0
2016-12-05 09:30:00,28.58,28.58,28.3,28.36,369440.0,23.1281,23.1281,22.9015,22.9501,369440.0
2016-12-05 09:40:00,28.37,28.57,28.37,28.49,324628.0,22.9582,23.12,22.9582,23.0553,324628.0
2016-12-05 09:50:00,28.49,28.49,28.39,28.46,178328.0,23.0553,23.0553,22.9744,23.031,178328.0
2016-12-05 10:00:00,28.47,28.47,28.37,28.45,289264.0,23.0391,23.0391,22.9582,23.0229,289264.0
2016-12-05 10:10:00,28.45,28.53,28.44,28.52,250868.0,23.0229,23.0877,23.0148,23.0796,250868.0
2016-12-05 10:20:00,28.52,28.6,28.49,28.49,171036.0,23.0796,23.1443,23.0553,23.0553,171036.0
2016-12-05 10:30:00,28.49,28.53,28.47,28.53,105308.0,23.0553,23.0877,23.0391,23.0877,105308.0
2016-12-05 10:40:00,28.53,28.6,28.49,28.6,106604.0,23.0877,23.1443,23.0553,23.1443,106604.0
2016-12-05 10:50:00,28.57,28.59,28.51,28.58,97404.0,23.12,23.1362,23.0715,23.1281,97404.0
2016-12-05 11:00:00,28.59,28.62,28.58,28.6,87844.0,23.1362,23.1605,23.1281,23.1443,87844.0
2016-12-05 11:10:00,28.6,28.65,28.58,28.59,96056.0,23.1443,23.1848,23.1281,23.1362,96056.0
2016-12-05 11:20:00,28.59,28.61,28.53,28.58,106000.0,23.1362,23.1524,23.0877,23.1281,106000.0
2016-12-05 11:30:00,28.57,28.6,28.51,28.53,136412.0,23.12,23.1443,23.0715,23.0877,136412.0
2016-12-05 11:40:00,28.53,28.54,28.48,28.52,152716.0,23.0877,23.0957,23.0472,23.0796,152716.0
2016-12-05 11:50:00,28.53,28.63,28.51,28.63,169300.0,23.0877,23.1686,23.0715,23.1686,169300.0
2016-12-05 12:00:00,28.62,28.63,28.56,28.6,118980.0,23.1605,23.1686,23.1119,23.1443,118980.0
2016-12-05 12:10:00,28.6,28.61,28.56,28.58,89216.0,23.1443,23.1524,23.1119,23.1281,89216.0
2016-12-05 12:20:00,28.58,28.64,28.57,28.63,84664.0,23.1281,23.1767,23.12,23.1686,84664.0
2016-12-05 12:30:00,28.63,28.7,28.63,28.68,142084.0,23.1686,23.2252,23.1686,23.209,142084.0
2016-12-05 12:40:00,28.68,28.69,28.65,28.68,139964.0,23.209,23.2171,23.1848,23.209,139964.0
2016-12-05 12:50:00,28.7,28.75,28.68,28.73,153432.0,23.2252,23.2657,23.209,23.2495,153432.0
2016-12-05 13:00:00,28.74,28.77,28.72,28.73,145892.0,23.2576,23.2819,23.2414,23.2495,145892.0
2016-12-05 13:10:00,28.73,28.8,28.72,28.8,106208.0,23.2495,23.3061,23.2414,23.3061,106208.0
2016-12-05 13:20:00,28.8,28.85,28.75,28.77,169260.0,23.3061,23.3466,23.2657,23.2819,169260.0
2016-12-05 13:30:00,28.77,28.81,28.75,28.75,99784.0,23.2819,23.3142,23.2657,23.2657,99784.0
2016-12-05 13:40:00,28.75,28.78,28.73,28.78,94448.0,23.2657,23.29,23.2495,23.29,94448.0
2016-12-05 13:50:00,28.78,28.78,28.74,28.76,86244.0,23.29,23.29,23.2576,23.2738,86244.0
2016-12-05 14:00:00,28.75,28.78,28.73,28.75,96260.0,23.2657,23.29,23.2495,23.2657,96260.0
2016-12-05 14:10:00,28.76,28.76,28.73,28.73,169120.0,23.2738,23.2738,23.2495,23.2495,169120.0
2016-12-05 14:20:00,28.73,28.78,28.73,28.77,114240.0,23.2495,23.29,23.2495,23.2819,114240.0
2016-12-05 14:30:00,28.77,28.79,28.71,28.75,113280.0,23.2819,23.2981,23.2333,23.2657,113280.0
2016-12-05 14:40:00,28.75,28.77,28.75,28.75,119728.0,23.2657,23.2819,23.2657,23.2657,119728.0
2016-12-05 14:50:00,28.75,28.77,28.73,28.75,143036.0,23.2657,23.2819,23.2495,23.2657,143036.0
2016-12-05 15:00:00,28.75,28.78,28.73,28.75,328468.0,23.2657,23.29,23.2495,23.2657,328468.0
2016-12-05 15:10:00,28.75,28.77,28.73,28.73,195176.0,23.2657,23.2819,23.2495,23.2495,195176.0
2016-12-05 15:20:00,28.73,28.76,28.72,28.73,198300.0,23.2495,23.2738,23.2414,23.2495,198300.0
2016-12-05 15:30:00,28.73,28.74,28.7,28.7,316552.0,23.2495,23.2576,23.2252,23.2252,316552.0
2016-12-05 15:40:00,28.7,28.77,28.7,28.75,595216.0,23.2252,23.2819,23.2252,23.2657,595216.0
2016-12-05 15:50:00,28.75,28.78,28.74,28.76,773196.0,23.2657,23.29,23.2576,23.2738,773196.0
2016-12-06 09:30:00,28.71,28.81,28.66,28.79,178596.0,23.2333,23.3142,23.1929,23.2981,178596.0
2016-12-06 09:40:00,28.8,28.88,28.78,28.82,140204.0,23.3061,23.3709,23.29,23.3223,140204.0
2016-12-06 09:50:00,28.82,28.82,28.71,28.73,93056.0,23.3223,23.3223,23.2333,23.2495,93056.0
2016-12-06 10:00:00,28.74,28.78,28.68,28.75,146764.0,23.2576,23.29,23.209,23.2657,146764.0
2016-12-06 10:10:00,28.75,28.8,28.75,28.77,257092.0,23.2657,23.3061,23.2657,23.2819,257092.0
2016-12-06 10:20:00,28.76,28.85,28.74,28.84,142748.0,23.2738,23.3466,23.2576,23.3385,142748.0
2016-12-06 10:30:00,28.84,28.91,28.82,28.84,164312.0,23.3385,23.3952,23.3223,23.3385,164312.0
2016-12-06 10:40:00,28.84,28.86,28.79,28.85,130892.0,23.3385,23.3547,23.2981,23.3466,130892.0
2016-12-06 10:50:00,28.84,28.85,28.8,28.84,149260.0,23.3385,23.3466,23.3061,23.3385,149260.0
2016-12-06 11:00:00,28.84,28.86,28.83,28.85,172364.0,23.3385,23.3547,23.3304,23.3466,172364.0
2016-12-06 11:10:00,28.85,28.86,28.83,28.86,143772.0,23.3466,23.3547,23.3304,23.3547,143772.0
2016-12-06 11:20:00,28.85,28.85,28.76,28.79,223336.0,23.3466,23.3466,23.2738,23.2981,223336.0
2016-12-06 11:30:00,28.79,28.8,28.74,28.74,164296.0,23.2981,23.3061,23.2576,23.2576,164296.0
2016-12-06 11:40:00,28.74,28.76,28.73,28.74,383720.0,23.2576,23.2738,23.2495,23.2576,383720.0
2016-12-06 11:50:00,28.75,28.77,28.72,28.77,229540.0,23.2657,23.2819,23.2414,23.2819,229540.0
2016-12-06 12:00:00,28.76,28.8,28.76,28.77,176836.0,23.2738,23.3061,23.2738,23.2819,176836.0
2016-12-06 12:10:00,28.77,28.78,28.7,28.71,137580.0,23.2819,23.29,23.2252,23.2333,137580.0
2016-12-06 12:20:00,28.7,28.71,28.69,28.7,122204.0,23.2252,23.2333,23.2171,23.2252,122204.0
2016-12-06 12:30:00,28.7,28.72,28.68,28.71,271412.0,23.2252,23.2414,23.209,23.2333,271412.0
2016-12-06 12:40:00,28.71,28.74,28.69,28.74,131312.0,23.2333,23.2576,23.2171,23.2576,131312.0
2016-12-06 12:50:00,28.74,28.76,28.69,28.73,150676.0,23.2576,23.2738,23.2171,23.2495,150676.0
2016-12-06 13:00:00,28.74,28.76,28.72,28.73,205376.0,23.2576,23.2738,23.2414,23.2495,205376.0
2016-12-06 13:10:00,28.73,28.75,28.72,28.72,134668.0,23.2495,23.2657,23.2414,23.2414,134668.0
2016-12-06 13:20:00,28.71,28.76,28.71,28.74,204204.0,23.2333,23.2738,23.2333,23.2576,204204.0
2016-12-06 13:30:00,28.74,28.77,28.74,28.77,129488.0,23.2576,23.2819,23.2576,23.2819,129488.0
2016-12-06 13:40:00,28.77,28.79,28.76,28.77,84388.0,23.2819,23.2981,23.2738,23.2819,84388.0
2016-12-06 13:50:00,28.77,28.78,28.72,28.72,101876.0,23.2819,23.29,23.2414,23.2414,101876.0
2016-12-06 14:00:00,28.72,28.73,28.68,28.72,214492.0,23.2414,23.2495,23.209,23.2414,214492.0
2016-12-06 14:10:00,28.72,28.75,28.7,28.7,214612.0,23.2414,23.2657,23.2252,23.2252,214612.0
2016-12-06 14:20:00,28.7,28.7,28.65,28.67,195892.0,23.2252,23.2252,23.1848,23.2009,195892.0
2016-12-06 14:30:00,28.67,28.71,28.66,28.71,190732.0,23.2009,23.2333,23.1929,23.2333,190732.0
2016-12-06 14:40:00,28.71,28.73,28.69,28.73,197960.0,23.2333,23.2495,23.2171,23.2495,197960.0
2016-12-06 14:50:00,28.73,28.75,28.7,28.7,224544.0,23.2495,23.2657,23.2252,23.2252,224544.0
2016-12-06 15:00:00,28.71,28.75,28.7,28.71,218068.0,23.2333,23.2657,23.2252,23.2333,218068.0
2016-12-06 15:10:00,28.71,28.72,28.65,28.66,222536.0,23.2333,23.2414,23.1848,23.1929,222536.0
2016-12-06 15:20:00,28.67,28.67,28.62,28.63,354680.0,23.2009,23.2009,23.1605,23.1686,354680.0
2016-12-06 15:30:00,28.63,28.66,28.62,28.65,345236.0,23.1686,23.1929,23.1605,23.1848,345236.0
2016-12-06 15:40:00,28.65,28.68,28.63,28.67,313904.0,23.1848,23.209,23.1686,23.2009,313904.0
2016-12-06 15:50:00,28.67,28.71,28.67,28.69,670724.0,23.2009,23.2333,23.2009,23.2171,670724.0
2016-12-07 09:30:00,28.75,28.86,28.7,28.83,163040.0,23.2657,23.3547,23.2252,23.3304,163040.0
2016-12-07 09:40:00,28.82,28.96,28.82,28.94,85088.0,23.3223,23.4356,23.3223,23.4194,85088.0
2016-12-07 09:50:00,28.95,29.03,28.9,29.01,174348.0,23.4275,23.4923,23.3871,23.4761,174348.0
2016-12-07 10:00:00,29.01,29.06,28.98,29.03,112296.0,23.4761,23.5166,23.4518,23.4923,112296.0
2016-12-07 10:10:00,29.04,29.13,29.0,29.1,115312.0,23.5004,23.5732,23.468,23.5489,115312.0
2016-12-07 10:20:00,29.1,29.1,29.02,29.05,69652.0,23.5489,23.5489,23.4842,23.5085,69652.0
2016-12-07 10:30:00,29.03,29.08,29.02,29.04,94896.0,23.4923,23.5327,23.4842,23.5004,94896.0
2016-12-07 10:40:00,29.04,29.06,29.02,29.04,119968.0,23.5004,23.5166,23.4842,23.5004,119968.0
2016-12-07 10:50:00,29.05,29.09,29.01,29.03,87632.0,23.5085,23.5408,23.4761,23.4923,87632.0
2016-12-07 11:00:00,29.03,29.04,28.99,28.99,91868.0,23.4923,23.5004,23.4599,23.4599,91868.0
2016-12-07 11:10:00,28.99,29.09,28.98,29.08,112872.0,23.4599,23.5408,23.4518,23.5327,112872.0
2016-12-07 11:20:00,29.07,29.09,29.04,29.05,127084.0,23.5246,23.5408,23.5004,23.5085,127084.0
2016-12-07 11:30:00,29.06,29.09,29.03,29.08,77840.0,23.5166,23.5408,23.4923,23.5327,77840.0
2016-12-07 11:40:00,29.08,29.13,29.07,29.13,100340.0,23.5327,23.5732,23.5246,23.5732,100340.0
2016-12-07 11:50:00,29.13,29.16,29.11,29.16,104972.0,23.5732,23.5975,23.557,23.5975,104972.0
2016-12-07 12:00:00,29.15,29.16,29.09,29.13,73528.0,23.5894,23.5975,23.5408,23.5732,73528.0
2016-12-07 12:10:00,29.12,29.13,29.09,29.12,76428.0,23.5651,23.5732,23.5408,23.5651,76428.0
2016-12-07 12:20:00,29.13,29.17,29.12,29.16,84412.0,23.5732,23.6056,23.5651,23.5975,84412.0
2016-12-07 12:30:00,29.16,29.16,29.1,29.11,73764.0,23.5975,23.5975,23.5489,23.557,73764.0
2016-12-07 12:40:00,29.11,29.16,29.11,29.15,134672.0,23.557,23.5975,23.557,23.5894,134672.0
2016-12-07 12:50:00,29.15,29.16,29.13,29.15,93052.0,23.5894,23.5975,23.5732,23.5894,93052.0
2016-12-07 13:00:00,29.15,29.18,29.13,29.18,163832.0,23.5894,23.6137,23.5732,23.6137,163832.0
2016-12-07 13:10:00,29.18,29.2,29.16,29.17,77656.0,23.6137,23.6298,23.5975,23.6056,77656.0
2016-12-07 13:20:00,29.17,29.28,29.17,29.27,151612.0,23.6056,23.6946,23.6056,23.6865,151612.0
2016-12-07 13:30:00,29.27,29.3,29.26,29.29,186256.0,23.6865,23.7108,23.6784,23.7027,186256.0
2016-12-07 13:40:00,29.29,29.3,29.27,29.28,125536.0,23.7027,23.7108,23.6865,23.6946,125536.0
2016-12-07 13:50:00,29.28,29.36,29.28,29.35,145428.0,23.6946,23.7593,23.6946,23.7512,145428.0
2016-12-07 14:00:00,29.35,29.35,29.28,29.3,136152.0,23.7512,23.7512,23.6946,23.7108,136152.0
2016-12-07 14:10:00,29.3,29.31,29.28,29.29,207608.0,23.7108,23.7189,23.6946,23.7027,207608.0
2016-12-07 14:20:00,29.29,29.32,29.28,29.3,168936.0,23.7027,23.727,23.6946,23.7108,168936.0
2016-12-07 14:30:00,29.29,29.33,29.29,29.32,310096.0,23.7027,23.735,23.7027,23.727,310096.0
2016-12-07 14:40:00,29.31,29.32,29.28,29.29,255644.0,23.7189,23.727,23.6946,23.7027,255644.0
2016-12-07 14:50:00,29.29,29.3,29.28,29.29,173020.0,23.7027,23.7108,23.6946,23.7027,173020.0
2016-12-07 15:00:00,29.29,29.3,29.26,29.28,341412.0,23.7027,23.7108,23.6784,23.6946,341412.0
2016-12-07 15:10:00,29.28,29.3,29.26,29.3,319156.0,23.6946,23.7108,23.6784,23.7108,319156.0
2016-12-07 15:20:00,29.3,29.38,29.3,29.38,382396.0,23.7108,23.7755,23.7108,23.7755,382396.0
2016-12-07 15:30:00,29.38,29.39,29.35,29.36,283836.0,23.7755,23.7836,23.7512,23.7593,283836.0
2016-12-07 15:40:00,29.36,29.39,29.35,29.38,656096.0,23.7593,23.7836,23.7512,23.7755,656096.0
2016-12-07 15:50:00,29.38,29.43,29.36,29.42,1183944.0,23.7755,23.816,23.7593,23.8079,1183944.0
2016-12-08 09:30:00,29.2,29.35,29.09,29.15,364492.0,23.6298,23.7512,23.5408,23.5894,364492.0
2016-12-08 09:40:00,29.17,29.31,29.14,29.31,472116.0,23.6056,23.7189,23.5813,23.7189,472116.0
2016-12-08 09:50:00,29.31,29.38,29.28,29.34,91120.0,23.7189,23.7755,23.6946,23.7431,91120.0
2016-12-08 10:00:00,29.33,29.41,29.32,29.33,114044.0,23.735,23.7998,23.727,23.735,114044.0
2016-12-08 10:10:00,29.34,29.35,29.23,29.25,164172.0,23.7431,23.7512,23.6541,23.6703,164172.0
2016-12-08 10:20:00,29.26,29.33,29.19,29.21,147048.0,23.6784,23.735,23.6218,23.6379,147048.0
2016-12-08 10:30:00,29.22,29.25,29.16,29.22,76992.0,23.646,23.6703,23.5975,23.646,76992.0
2016-12-08 10:40:00,29.22,29.25,29.19,29.24,79084.0,23.646,23.6703,23.6218,23.6622,79084.0
2016-12-08 10:50:00,29.24,29.24,29.09,29.11,98156.0,23.6622,23.6622,23.5408,23.557,98156.0
2016-12-08 11:00:00,29.11,29.15,29.09,29.15,157972.0,23.557,23.5894,23.5408,23.5894,157972.0
2016-12-08 11:10:00,29.15,29.19,29.14,29.14,151928.0,23.5894,23.6218,23.5813,23.5813,151928.0
2016-12-08 11:20:00,29.15,29.23,29.14,29.18,114584.0,23.5894,23.6541,23.5813,23.6137,114584.0
2016-12-08 11:30:00,29.18,29.2,29.15,29.18,106736.0,23.6137,23.6298,23.5894,23.6137,106736.0
2016-12-08 11:40:00,29.17,29.18,29.14,29.17,73796.0,23.6056,23.6137,23.5813,23.6056,73796.0
2016-12-08 11:50:00,29.17,29.18,29.14,29.17,91572.0,23.6056,23.6137,23.5813,23.6056,91572.0
2016-12-08 12:00:00,29.17,29.2,29.16,29.19,110112.0,23.6056,23.6298,23.5975,23.6218,110112.0
2016-12-08 12:10:00,29.2,29.21,29.18,29.2,51028.0,23.6298,23.6379,23.6137,23.6298,51028.0
2016-12-08 12:20:00,29.2,29.26,29.19,29.23,64060.0,23.6298,23.6784,23.6218,23.6541,64060.0
2016-12-08 12:30:00,29.24,29.26,29.21,29.22,55940.0,23.6622,23.6784,23.6379,23.646,55940.0
2016-12-08 12:40:00,29.22,29.28,29.22,29.27,87768.0,23.646,23.6946,23.646,23.6865,87768.0
2016-12-08 12:50:00,29.27,29.27,29.25,29.26,74128.0,23.6865,23.6865,23.6703,23.6784,74128.0
2016-12-08 13:00:00,29.27,29.29,29.22,29.23,78860.0,23.6865,23.7027,23.646,23.6541,78860.0
2016-12-08 13:10:00,29.23,29.28,29.23,29.26,79676.0,23.6541,23.6946,23.6541,23.6784,79676.0
2016-12-08 13:20:00,29.27,29.29,29.26,29.29,52556.0,23.6865,23.7027,23.6784,23.7027,52556.0
2016-12-08 13:30:00,29.29,29.3,29.26,29.29,83356.0,23.7027,23.7108,23.6784,23.7027,83356.0
2016-12-08 13:40:00,29.3,29.32,29.29,29.3,115140.0,23.7108,23.727,23.7027,23.7108,115140.0
2016-12-08 13:50:00,29.3,29.36,29.3,29.35,120088.0,23.7108,23.7593,23.7108,23.7512,120088.0
2016-12-08 14:00:00,29.35,29.35,29.29,29.3,137632.0,23.7512,23.7512,23.7027,23.7108,137632.0
2016-12-08 14:10:00,29.31,29.35,29.3,29.31,81876.0,23.7189,23.7512,23.7108,23.7189,81876.0
2016-12-08 14:20:00,29.31,29.33,29.28,29.29,96956.0,23.7189,23.735,23.6946,23.7027,96956.0
2016-12-08 14:30:00,29.29,29.31,29.23,29.25,107604.0,23.7027,23.7189,23.6541,23.6703,107604.0
2016-12-08 14:40:00,29.25,29.27,29.22,29.25,103240.0,23.6703,23.6865,23.646,23.6703,103240.0
2016-12-08 14:50:00,29.25,29.28,29.24,29.27,129420.0,23.6703,23.6946,23.6622,23.6865,129420.0
2016-12-08 15:00:00,29.27,29.27,29.22,29.23,174492.0,23.6865,23.6865,23.646,23.6541,174492.0
2016-12-08 15:10:00,29.23,29.28,29.23,29.26,145628.0,23.6541,23.6946,23.6541,23.6784,145628.0
2016-12-08 15:20:00,29.26,29.27,29.22,29.24,160304.0,23.6784,23.6865,23.646,23.6622,160304.0
2016-12-08 15:30:00,29.24,29.27,29.24,29.24,194356.0,23.6622,23.6865,23.6622,23.6622,194356.0
2016-12-08 15:40:00,29.24,29.29,29.21,29.22,391676.0,23.6622,23.7027,23.6379,23.646,391676.0
2016-12-08 15:50:00,29.23,29.25,29.21,29.22,717420.0,23.6541,23.6703,23.6379,23.646,717420.0
2016-12-09 09:30:00,29.25,29.35,29.22,29.29,223956.0,23.6703,23.7512,23.646,23.7027,223956.0
2016-12-09 09:40:00,29.31,29.33,29.19,29.23,148908.0,23.7189,23.735,23.6218,23.6541,148908.0
2016-12-09 09:50:00,29.23,29.23,29.1,29.14,149568.0,23.6541,23.6541,23.5489,23.5813,149568.0
2016-12-09 10:00:00,29.15,29.27,29.11,29.25,147132.0,23.5894,23.6865,23.557,23.6703,147132.0
2016-12-09 10:10:00,29.25,29.28,29.16,29.17,123648.0,23.6703,23.6946,23.5975,23.6056,123648.0
2016-12-09 10:20:00,29.18,29.18,29.04,29.1,193184.0,23.6137,23.6137,23.5004,23.5489,193184.0
2016-12-09 10:30:00,29.1,29.15,29.09,29.11,246260.0,23.5489,23.5894,23.5408,23.557,246260.0
2016-12-09 10:40:00,29.11,29.15,29.04,29.15,348324.0,23.557,23.5894,23.5004,23.5894,348324.0
2016-12-09 10:50:00,29.14,29.15,29.06,29.12,217944.0,23.5813,23.5894,23.5166,23.5651,217944.0
2016-12-09 11:00:00,29.13,29.13,29.02,29.06,189500.0,23.5732,23.5732,23.4842,23.5166,189500.0
2016-12-09 11:10:00,29.05,29.11,29.04,29.06,297520.0,23.5085,23.557,23.5004,23.5166,297520.0
2016-12-09 11:20:00,29.06,29.09,29.04,29.09,269720.0,23.5166,23.5408,23.5004,23.5408,269720.0
2016-12-09 11:30:00,29.08,29.08,29.03,29.05,272040.0,23.5327,23.5327,23.4923,23.5085,272040.0
2016-12-09 11:40:00,29.06,29.07,29.03,29.05,184016.0,23.5166,23.5246,23.4923,23.5085,184016.0
2016-12-09 11:50:00,29.04,29.05,28.96,28.98,221448.0,23.5004,23.5085,23.4356,23.4518,221448.0
2016-12-09 12:00:00,28.98,29.08,28.93,29.05,230860.0,23.4518,23.5327,23.4114,23.5085,230860.0
2016-12-09 12:10:00,29.04,29.07,29.0,29.02,232232.0,23.5004,23.5246,23.468,23.4842,232232.0
2016-12-09 12:20:00,29.02,29.06,29.0,29.03,281040.0,23.4842,23.5166,23.468,23.4923,281040.0
2016-12-09 12:30:00,29.03,29.09,29.02,29.05,684156.0,23.4923,23.5408,23.4842,23.5085,684156.0
2016-12-09 12:40:00,29.05,29.05,28.99,29.01,105580.0,23.5085,23.5085,23.4599,23.4761,105580.0
2016-12-09 12:50:00,29.01,29.03,28.96,28.99,160044.0,23.4761,23.4923,23.4356,23.4599,160044.0
2016-12-09 13:00:00,28.99,29.06,28.98,29.06,100264.0,23.4599,23.5166,23.4518,23.5166,100264.0
2016-12-09 13:10:00,29.07,29.13,29.07,29.11,77012.0,23.5246,23.5732,23.5246,23.557,77012.0
2016-12-09 13:20:00,29.11,29.14,29.05,29.13,211524.0,23.557,23.5813,23.5085,23.5732,211524.0
2016-12-09 13:30:00,29.13,29.15,29.1,29.13,73032.0,23.5732,23.5894,23.5489,23.5732,73032.0
2016-12-09 13:40:00,29.14,29.15,29.09,29.1,114328.0,23.5813,23.5894,23.5408,23.5489,114328.0
2016-12-09 13:50:00,29.09,29.11,29.0,29.03,195668.0,23.5408,23.557,23.468,23.4923,195668.0
2016-12-09 14:00:00,29.03,29.07,28.99,29.04,248476.0,23.4923,23.5246,23.4599,23.5004,248476.0
2016-12-09 14:10:00,29.05,29.12,29.02,29.11,100612.0,23.5085,23.5651,23.4842,23.557,100612.0
2016-12-09 14:20:00,29.11,29.12,29.0,29.02,144524.0,23.557,23.5651,23.468,23.4842,144524.0
2016-12-09 14:30:00,29.01,29.11,29.01,29.05,117796.0,23.4761,23.557,23.4761,23.5085,117796.0
2016-12-09 14:40:00,29.05,29.07,29.02,29.04,165788.0,23.5085,23.5246,23.4842,23.5004,165788.0
2016-12-09 14:50:00,29.05,29.09,29.02,29.07,164708.0,23.5085,23.5408,23.4842,23.5246,164708.0
2016-12-09 15:00:00,29.06,29.17,29.06,29.12,255032.0,23.5166,23.6056,23.5166,23.5651,255032.0
2016-12-09 15:10:00,29.14,29.2,29.12,29.19,115264.0,23.5813,23.6298,23.5651,23.6218,115264.0
2016-12-09 15:20:00,29.19,29.21,29.15,29.17,259164.0,23.6218,23.6379,23.5894,23.6056,259164.0
2016-12-09 15:30:00,29.17,29.18,29.11,29.14,356284.0,23.6056,23.6137,23.557,23.5813,356284.0
2016-12-09 15:40:00,29.14,29.15,29.11,29.15,607688.0,23.5813,23.5894,23.557,23.5894,607688.0
2016-12-09 15:50:00,29.16,29.16,29.1,29.12,1254384.0,23.5975,23.5975,23.5489,23.5651,1254384.0
2016-12-12 09:30:00,29.02,29.21,29.0,29.05,455416.0,23.4842,23.6379,23.468,23.5085,455416.0
2016-12-12 09:40:00,29.06,29.11,28.96,29.07,201600.0,23.5166,23.557,23.4356,23.5246,201600.0
2016-12-12 09:50:00,29.06,29.09,29.0,29.06,208512.0,23.5166,23.5408,23.468,23.5166,208512.0
2016-12-12 10:00:00,29.05,29.17,29.05,29.15,214492.0,23.5085,23.6056,23.5085,23.5894,214492.0
2016-12-12 10:10:00,29.15,29.19,29.11,29.12,212732.0,23.5894,23.6218,23.557,23.5651,212732.0
2016-12-12 10:20:00,29.13,29.18,29.1,29.18,185160.0,23.5732,23.6137,23.5489,23.6137,185160.0
2016-12-12 10:30:00,29.19,29.23,29.15,29.2,207672.0,23.6218,23.6541,23.5894,23.6298,207672.0
2016-12-12 10:40:00,29.21,29.22,29.16,29.16,121152.0,23.6379,23.646,23.5975,23.5975,121152.0
2016-12-12 10:50:00,29.15,29.22,29.15,29.2,164928.0,23.5894,23.646,23.5894,23.6298,164928.0
2016-12-12 11:00:00,29.2,29.24,29.18,29.23,183196.0,23.6298,23.6622,23.6137,23.6541,183196.0
2016-12-12 11:10:00,29.23,29.24,29.19,29.24,189124.0,23.6541,23.6622,23.6218,23.6622,189124.0
2016-12-12 11:20:00,29.25,29.33,29.24,29.33,218336.0,23.6703,23.735,23.6622,23.735,218336.0
2016-12-12 11:30:00,29.33,29.34,29.28,29.29,121052.0,23.735,23.7431,23.6946,23.7027,121052.0
2016-12-12 11:40:00,29.28,29.32,29.26,29.32,106672.0,23.6946,23.727,23.6784,23.727,106672.0
2016-12-12 11:50:00,29.32,29.37,29.27,29.35,126412.0,23.727,23.7674,23.6865,23.7512,126412.0
2016-12-12 12:00:00,29.35,29.35,29.31,29.35,131892.0,23.7512,23.7512,23.7189,23.7512,131892.0
2016-12-12 12:10:00,29.35,29.36,29.29,29.3,78568.0,23.7512,23.7593,23.7027,23.7108,78568.0
2016-12-12 12:20:00,29.29,29.38,29.29,29.37,87168.0,23.7027,23.7755,23.7027,23.7674,87168.0
2016-12-12 12:30:00,29.36,29.39,29.33,29.35,95032.0,23.7593,23.7836,23.735,23.7512,95032.0
2016-12-12 12:40:00,29.35,29.35,29.32,29.34,117516.0,23.7512,23.7512,23.727,23.7431,117516.0
2016-12-12 12:50:00,29.35,29.36,29.3,29.32,172260.0,23.7512,23.7593,23.7108,23.727,172260.0
2016-12-12 13:00:00,29.32,29.35,29.25,29.3,324496.0,23.727,23.7512,23.6703,23.7108,324496.0
2016-12-12 13:10:00,29.3,29.31,29.25,29.28,118496.0,23.7108,23.7189,23.6703,23.6946,118496.0
2016-12-12 13:20:00,29.28,29.31,29.26,29.27,88024.0,23.6946,23.7189,23.6784,23.6865,88024.0
2016-12-12 13:30:00,29.27,29.29,29.25,29.25,225712.0,23.6865,23.7027,23.6703,23.6703,225712.0
2016-12-12 13:40:00,29.26,29.28,29.25,29.28,244760.0,23.6784,23.6946,23.6703,23.6946,244760.0
2016-12-12 13:50:00,29.29,29.29,29.24,29.25,168860.0,23.7027,23.7027,23.6622,23.6703,168860.0
2016-12-12 14:00:00,29.25,29.3,29.25,29.27,228048.0,23.6703,23.7108,23.6703,23.6865,228048.0
2016-12-12 14:10:00,29.25,29.28,29.23,29.25,172336.0,23.6703,23.6946,23.6541,23.6703,172336.0
2016-12-12 14:20:00,29.25,29.26,29.23,29.24,152512.0,23.6703,23.6784,23.6541,23.6622,152512.0
2016-12-12 14:30:00,29.24,29.24,29.2,29.23,102952.0,23.6622,23.6622,23.6298,23.6541,102952.0
2016-12-12 14:40:00,29.23,29.26,29.21,29.25,152532.0,23.6541,23.6784,23.6379,23.6703,152532.0
2016-12-12 14:50:00,29.25,29.28,29.24,29.27,151056.0,23.6703,23.6946,23.6622,23.6865,151056.0
2016-12-12 15:00:00,29.27,29.32,29.24,29.31,292504.0,23.6865,23.727,23.6622,23.7189,292504.0
2016-12-12 15:10:00,29.31,29.32,29.27,29.31,298872.0,23.7189,23.727,23.6865,23.7189,298872.0
2016-12-12 15:20:00,29.31,29.39,29.3,29.36,319200.0,23.7189,23.7836,23.7108,23.7593,319200.0
2016-12-12 15:30:00,29.37,29.38,29.34,29.35,458548.0,23.7674,23.7755,23.7431,23.7512,458548.0
2016-12-12 15:40:00,29.35,29.42,29.34,29.4,478512.0,23.7512,23.8079,23.7431,23.7917,478512.0
2016-12-12 15:50:00,29.4,29.45,29.36,29.36,1272452.0,23.7917,23.8322,23.7593,23.7593,1272452.0
2016-12-13 09:30:00,29.38,29.67,29.37,29.6,246356.0,23.7755,24.0102,23.7674,23.9535,246356.0
2016-12-13 09:40:00,29.6,29.68,29.49,29.64,134356.0,23.9535,24.0183,23.8645,23.9859,134356.0
2016-12-13 09:50:00,29.65,29.68,29.55,29.61,110904.0,23.994,24.0183,23.9131,23.9616,110904.0
2016-12-13 10:00:00,29.61,29.61,29.54,29.57,104304.0,23.9616,23.9616,23.905,23.9293,104304.0
2016-12-13 10:10:00,29.58,29.59,29.5,29.54,113196.0,23.9374,23.9455,23.8726,23.905,113196.0
2016-12-13 10:20:00,29.53,29.58,29.49,29.57,112980.0,23.8969,23.9374,23.8645,23.9293,112980.0
2016-12-13 10:30:00,29.58,29.67,29.57,29.61,178440.0,23.9374,24.0102,23.9293,23.9616,178440.0
2016-12-13 10:40:00,29.62,29.68,29.55,29.67,227268.0,23.9697,24.0183,23.9131,24.0102,227268.0
2016-12-13 10:50:00,29.67,29.74,29.66,29.71,95152.0,24.0102,24.0668,24.0021,24.0426,95152.0
2016-12-13 11:00:00,29.72,29.73,29.64,29.68,83404.0,24.0507,24.0587,23.9859,24.0183,83404.0
2016-12-13 11:10:00,29.68,29.71,29.64,29.69,84888.0,24.0183,24.0426,23.9859,24.0264,84888.0
2016-12-13 11:20:00,29.69,29.69,29.61,29.68,173664.0,24.0264,24.0264,23.9616,24.0183,173664.0
2016-12-13 11:30:00,29.66,29.68,29.61,29.63,73696.0,24.0021,24.0183,23.9616,23.9778,73696.0
2016-12-13 11:40:00,29.62,29.63,29.57,29.57,84244.0,23.9697,23.9778,23.9293,23.9293,84244.0
2016-12-13 11:50:00,29.58,29.64,29.55,29.64,83748.0,23.9374,23.9859,23.9131,23.9859,83748.0
2016-12-13 12:00:00,29.64,29.65,29.58,29.59,83996.0,23.9859,23.994,23.9374,23.9455,83996.0
2016-12-13 12:10:00,29.6,29.61,29.55,29.56,86312.0,23.9535,23.9616,23.9131,23.9212,86312.0
2016-12-13 12:20:00,29.56,29.62,29.55,29.61,66084.0,23.9212,23.9697,23.9131,23.9616,66084.0
2016-12-13 12:30:00,29.61,29.68,29.61,29.64,141472.0,23.9616,24.0183,23.9616,23.9859,141472.0
2016-12-13 12:40:00,29.64,29.65,29.6,29.62,52244.0,23.9859,23.994,23.9535,23.9697,52244.0
2016-12-13 12:50:00,29.61,29.64,29.6,29.61,54724.0,23.9616,23.9859,23.9535,23.9616,54724.0
2016-12-13 13:00:00,29.62,29.66,29.6,29.61,60556.0,23.9697,24.0021,23.9535,23.9616,60556.0
2016-12-13 13:10:00,29.61,29.68,29.6,29.68,82328.0,23.9616,24.0183,23.9535,24.0183,82328.0
2016-12-13 13:20:00,29.67,29.68,29.65,29.67,93420.0,24.0102,24.0183,23.994,24.0102,93420.0
2016-12-13 13:30:00,29.68,29.68,29.66,29.66,61140.0,24.0183,24.0183,24.0021,24.0021,61140.0
2016-12-13 13:40:00,29.67,29.69,29.64,29.64,71232.0,24.0102,24.0264,23.9859,23.9859,71232.0
2016-12-13 13:50:00,29.65,29.66,29.63,29.64,75040.0,23.994,24.0021,23.9778,23.9859,75040.0
2016-12-13 14:00:00,29.63,29.7,29.63,29.69,78620.0,23.9778,24.0345,23.9778,24.0264,78620.0
2016-12-13 14:10:00,29.69,29.72,29.66,29.69,87448.0,24.0264,24.0507,24.0021,24.0264,87448.0
2016-12-13 14:20:00,29.69,29.73,29.67,29.67,119552.0,24.0264,24.0587,24.0102,24.0102,119552.0
2016-12-13 14:30:00,29.67,29.71,29.66,29.69,81172.0,24.0102,24.0426,24.0021,24.0264,81172.0
2016-12-13 14:40:00,29.68,29.7,29.66,29.7,64096.0,24.0183,24.0345,24.0021,24.0345,64096.0
2016-12-13 14:50:00,29.7,29.71,29.67,29.68,62908.0,24.0345,24.0426,24.0102,24.0183,62908.0
2016-12-13 15:00:00,29.67,29.71,29.65,29.71,127992.0,24.0102,24.0426,23.994,24.0426,127992.0
2016-12-13 15:10:00,29.71,29.75,29.7,29.74,277968.0,24.0426,24.0749,24.0345,24.0668,277968.0
2016-12-13 15:20:00,29.74,29.8,29.73,29.79,151820.0,24.0668,24.1154,24.0587,24.1073,151820.0
2016-12-13 15:30:00,29.79,29.8,29.74,29.78,198036.0,24.1073,24.1154,24.0668,24.0992,198036.0
2016-12-13 15:40:00,29.78,29.79,29.75,29.75,253712.0,24.0992,24.1073,24.0749,24.0749,253712.0
2016-12-13 15:50:00,29.75,29.78,29.73,29.77,759828.0,24.0749,24.0992,24.0587,24.0911,759828.0
2016-12-14 09:30:00,29.92,30.11,29.89,29.93,278464.0,24.2125,24.3663,24.1882,24.2206,278464.0
2016-12-14 09:40:00,29.92,29.93,29.82,29.83,46008.0,24.2125,24.2206,24.1316,24.1397,46008.0
2016-12-14 09:50:00,29.82,29.9,29.77,29.81,103244.0,24.1316,24.1963,24.0911,24.1235,103244.0
2016-12-14 10:00:00,29.84,29.84,29.67,29.67,135948.0,24.1478,24.1478,24.0102,24.0102,135948.0
2016-12-14 10:10:00,29.66,29.72,29.64,29.68,81892.0,24.0021,24.0507,23.9859,24.0183,81892.0
2016-12-14 10:20:00,29.68,29.69,29.64,29.65,72124.0,24.0183,24.0264,23.9859,23.994,72124.0
2016-12-14 10:30:00,29.66,29.68,29.64,29.65,267184.0,24.0021,24.0183,23.9859,23.994,267184.0
2016-12-14 10:40:00,29.65,29.67,29.63,29.65,267048.0,23.994,24.0102,23.9778,23.994,267048.0
2016-12-14 10:50:00,29.66,29.67,29.61,29.62,111816.0,24.0021,24.0102,23.9616,23.9697,111816.0
2016-12-14 11:00:00,29.63,29.63,29.58,29.6,105784.0,23.9778,23.9778,23.9374,23.9535,105784.0
2016-12-14 11:10:00,29.61,29.67,29.59,29.66,66368.0,23.9616,24.0102,23.9455,24.0021,66368.0
2016-12-14 11:20:00,29.65,29.68,29.61,29.64,54608.0,23.994,24.0183,23.9616,23.9859,54608.0
2016-12-14 11:30:00,29.64,29.66,29.61,29.62,46768.0,23.9859,24.0021,23.9616,23.9697,46768.0
2016-12-14 11:40:00,29.61,29.71,29.61,29.66,84204.0,23.9616,24.0426,23.9616,24.0021,84204.0
2016-12-14 11:50:00,29.65,29.67,29.61,29.65,53908.0,23.994,24.0102,23.9616,23.994,53908.0
2016-12-14 12:00:00,29.66,29.69,29.64,29.68,176588.0,24.0021,24.0264,23.9859,24.0183,176588.0
2016-12-14 12:10:00,29.68,29.69,29.64,29.67,108668.0,24.0183,24.0264,23.9859,24.0102,108668.0
2016-12-14 12:20:00,29.67,29.67,29.65,29.65,50280.0,24.0102,24.0102,23.994,23.994,50280.0
2016-12-14 12:30:00,29.65,29.71,29.65,29.71,89188.0,23.994,24.0426,23.994,24.0426,89188.0
2016-12-14 12:40:00,29.71,29.75,29.69,29.73,57556.0,24.0426,24.0749,24.0264,24.0587,57556.0
2016-12-14 12:50:00,29.73,29.76,29.72,29.74,102412.0,24.0587,24.083,24.0507,24.0668,102412.0
2016-12-14 13:00:00,29.75,29.77,29.73,29.76,61920.0,24.0749,24.0911,24.0587,24.083,61920.0
2016-12-14 13:10:00,29.76,29.78,29.74,29.78,44216.0,24.083,24.0992,24.0668,24.0992,44216.0
2016-12-14 13:20:00,29.78,29.84,29.78,29.83,53060.0,24.0992,24.1478,24.0992,24.1397,53060.0
2016-12-14 13:30:00,29.82,29.85,29.79,29.81,67672.0,24.1316,24.1559,24.1073,24.1235,67672.0
2016-12-14 13:40:00,29.81,29.83,29.8,29.81,55172.0,24.1235,24.1397,24.1154,24.1235,55172.0
2016-12-14 13:50:00,29.8,29.89,29.8,29.86,81316.0,24.1154,24.1882,24.1154,24.1639,81316.0
2016-12-14 14:00:00,29.86,29.86,29.32,29.51,244992.0,24.1639,24.1639,23.727,23.8807,244992.0
2016-12-14 14:10:00,29.48,29.49,29.33,29.36,194228.0,23.8564,23.8645,23.735,23.7593,194228.0
2016-12-14 14:20:00,29.37,29.38,29.22,29.29,207768.0,23.7674,23.7755,23.646,23.7027,207768.0
2016-12-14 14:30:00,29.28,29.34,29.23,29.33,169880.0,23.6946,23.7431,23.6541,23.735,169880.0
2016-12-14 14:40:00,29.33,29.33,29.27,29.29,146084.0,23.735,23.735,23.6865,23.7027,146084.0
2016-12-14 14:50:00,29.3,29.31,29.16,29.16,178672.0,23.7108,23.7189,23.5975,23.5975,178672.0
2016-12-14 15:00:00,29.16,29.19,29.1,29.13,164456.0,23.5975,23.6218,23.5489,23.5732,164456.0
2016-12-14 15:10:00,29.12,29.19,29.1,29.13,162572.0,23.5651,23.6218,23.5489,23.5732,162572.0
2016-12-14 15:20:00,29.13,29.15,29.07,29.09,222292.0,23.5732,23.5894,23.5246,23.5408,222292.0
2016-12-14 15:30:00,29.09,29.23,29.08,29.22,426656.0,23.5408,23.6541,23.5327,23.646,426656.0
2016-12-14 15:40:00,29.22,29.23,29.09,29.1,471568.0,23.646,23.6541,23.5408,23.5489,471568.0
2016-12-14 15:50:00,29.11,29.11,29.0,29.01,1101580.0,23.557,23.557,23.468,23.4761,1101580.0
2016-12-15 09:30:00,29.0,29.0,28.75,28.77,404820.0,23.468,23.468,23.2657,23.2819,404820.0
2016-12-15 09:40:00,28.76,28.81,28.71,28.8,194776.0,23.2738,23.3142,23.2333,23.3061,194776.0
2016-12-15 09:50:00,28.82,28.86,28.77,28.85,221228.0,23.3223,23.3547,23.2819,23.3466,221228.0
2016-12-15 10:00:00,28.85,28.99,28.83,28.97,239332.0,23.3466,23.4599,23.3304,23.4437,239332.0
2016-12-15 10:10:00,28.98,29.06,28.98,29.03,138328.0,23.4518,23.5166,23.4518,23.4923,138328.0
2016-12-15 10:20:00,29.01,29.09,28.99,29.02,1838192.0,23.4761,23.5408,23.4599,23.4842,1838192.0
2016-12-15 10:30:00,29.03,29.16,29.01,29.1,181516.0,23.4923,23.5975,23.4761,23.5489,181516.0
2016-12-15 10:40:00,29.1,29.18,29.09,29.13,127756.0,23.5489,23.6137,23.5408,23.5732,127756.0
2016-12-15 10:50:00,29.11,29.17,29.08,29.15,118248.0,23.557,23.6056,23.5327,23.5894,118248.0
2016-12-15 11:00:00,29.17,29.25,29.14,29.21,135484.0,23.6056,23.6703,23.5813,23.6379,135484.0
2016-12-15 11:10:00,29.21,29.25,29.18,29.19,170232.0,23.6379,23.6703,23.6137,23.6218,170232.0
2016-12-15 11:20:00,29.19,29.2,29.11,29.14,119500.0,23.6218,23.6298,23.557,23.5813,119500.0
2016-12-15 11:30:00,29.13,29.2,29.13,29.14,84544.0,23.5732,23.6298,23.5732,23.5813,84544.0
2016-12-15 11:40:00,29.14,29.16,29.08,29.14,80692.0,23.5813,23.5975,23.5327,23.5813,80692.0
2016-12-15 11:50:00,29.13,29.18,29.13,29.16,71912.0,23.5732,23.6137,23.5732,23.5975,71912.0
2016-12-15 12:00:00,29.17,29.22,29.16,29.22,88364.0,23.6056,23.646,23.5975,23.646,88364.0
2016-12-15 12:10:00,29.23,29.25,29.18,29.23,79024.0,23.6541,23.6703,23.6137,23.6541,79024.0
2016-12-15 12:20:00,29.23,29.25,29.22,29.22,85544.0,23.6541,23.6703,23.646,23.646,85544.0
2016-12-15 12:30:00,29.21,29.24,29.19,29.23,78260.0,23.6379,23.6622,23.6218,23.6541,78260.0
2016-12-15 12:40:00,29.23,29.23,29.18,29.22,70200.0,23.6541,23.6541,23.6137,23.646,70200.0
2016-12-15 12:50:00,29.22,29.25,29.2,29.21,91192.0,23.646,23.6703,23.6298,23.6379,91192.0
2016-12-15 13:00:00,29.2,29.26,29.17,29.24,85556.0,23.6298,23.6784,23.6056,23.6622,85556.0
2016-12-15 13:10:00,29.23,29.24,29.19,29.19,90692.0,23.6541,23.6622,23.6218,23.6218,90692.0
2016-12-15 13:20:00,29.2,29.2,29.18,29.18,86860.0,23.6298,23.6298,23.6137,23.6137,86860.0
2016-12-15 13:30:00,29.18,29.19,29.12,29.14,82268.0,23.6137,23.6218,23.5651,23.5813,82268.0
2016-12-15 13:40:00,29.14,29.14,29.09,29.12,87228.0,23.5813,23.5813,23.5408,23.5651,87228.0
2016-12-15 13:50:00,29.12,29.15,29.08,29.1,111620.0,23.5651,23.5894,23.5327,23.5489,111620.0
2016-12-15 14:00:00,29.1,29.21,29.09,29.21,117284.0,23.5489,23.6379,23.5408,23.6379,117284.0
2016-12-15 14:10:00,29.21,29.21,29.15,29.17,76432.0,23.6379,23.6379,23.5894,23.6056,76432.0
2016-12-15 14:20:00,29.17,29.23,29.16,29.2,105312.0,23.6056,23.6541,23.5975,23.6298,105312.0
2016-12-15 14:30:00,29.2,29.25,29.19,29.24,112852.0,23.6298,23.6703,23.6218,23.6622,112852.0
2016-12-15 14:40:00,29.23,29.25,29.22,29.23,96948.0,23.6541,23.6703,23.646,23.6541,96948.0
2016-12-15 14:50:00,29.23,29.26,29.19,29.21,207448.0,23.6541,23.6784,23.6218,23.6379,207448.0
2016-12-15 15:00:00,29.2,29.23,29.18,29.18,124268.0,23.6298,23.6541,23.6137,23.6137,124268.0
2016-12-15 15:10:00,29.18,29.23,29.18,29.23,122140.0,23.6137,23.6541,23.6137,23.6541,122140.0
2016-12-15 15:20:00,29.23,29.24,29.17,29.19,139964.0,23.6541,23.6622,23.6056,23.6218,139964.0
2016-12-15 15:30:00,29.18,29.21,29.16,29.21,183520.0,23.6137,23.6379,23.5975,23.6379,183520.0
2016-12-15 15:40:00,29.21,29.24,29.18,29.21,272240.0,23.6379,23.6622,23.6137,23.6379,272240.0
2016-12-15 15:50:00,29.21,29.26,29.2,29.25,479880.0,23.6379,23.6784,23.6298,23.6703,479880.0
2016-12-16 09:30:00,29.31,29.5,29.28,29.5,1825956.0,23.7189,23.8726,23.6946,23.8726,1825956.0
2016-12-16 09:40:00,29.5,29.54,29.42,29.5,159088.0,23.8726,23.905,23.8079,23.8726,159088.0
2016-12-16 09:50:00,29.49,29.53,29.39,29.45,178860.0,23.8645,23.8969,23.7836,23.8322,178860.0
2016-12-16 10:00:00,29.44,29.53,29.43,29.53,122904.0,23.8241,23.8969,23.816,23.8969,122904.0
2016-12-16 10:10:00,29.52,29.52,29.47,29.49,144732.0,23.8888,23.8888,23.8483,23.8645,144732.0
2016-12-16 10:20:00,29.49,29.53,29.48,29.49,102512.0,23.8645,23.8969,23.8564,23.8645,102512.0
2016-12-16 10:30:00,29.5,29.58,29.46,29.58,120576.0,23.8726,23.9374,23.8402,23.9374,120576.0
2016-12-16 10:40:00,29.57,29.61,29.5,29.53,116444.0,23.9293,23.9616,23.8726,23.8969,116444.0
2016-12-16 10:50:00,29.53,29.56,29.52,29.54,120008.0,23.8969,23.9212,23.8888,23.905,120008.0
2016-12-16 11:00:00,29.54,29.54,29.48,29.53,100752.0,23.905,23.905,23.8564,23.8969,100752.0
2016-12-16 11:10:00,29.52,29.59,29.5,29.56,90292.0,23.8888,23.9455,23.8726,23.9212,90292.0
2016-12-16 11:20:00,29.56,29.65,29.55,29.64,94364.0,23.9212,23.994,23.9131,23.9859,94364.0
2016-12-16 11:30:00,29.65,29.7,29.65,29.68,107736.0,23.994,24.0345,23.994,24.0183,107736.0
2016-12-16 11:40:00,29.68,29.75,29.65,29.73,126744.0,24.0183,24.0749,23.994,24.0587,126744.0
2016-12-16 11:50:00,29.73,29.74,29.69,29.72,74836.0,24.0587,24.0668,24.0264,24.0507,74836.0
2016-12-16 12:00:00,29.73,29.77,29.71,29.76,106224.0,24.0587,24.0911,24.0426,24.083,106224.0
2016-12-16 12:10:00,29.75,29.79,29.73,29.74,71108.0,24.0749,24.1073,24.0587,24.0668,71108.0
2016-12-16 12:20:00,29.74,29.74,29.69,29.72,56560.0,24.0668,24.0668,24.0264,24.0507,56560.0
2016-12-16 12:30:00,29.71,29.8,29.71,29.78,69864.0,24.0426,24.1154,24.0426,24.0992,69864.0
2016-12-16 12:40:00,29.78,29.79,29.74,29.77,55676.0,24.0992,24.1073,24.0668,24.0911,55676.0
2016-12-16 12:50:00,29.77,29.77,29.72,29.74,57492.0,24.0911,24.0911,24.0507,24.0668,57492.0
2016-12-16 13:00:00,29.73,29.75,29.68,29.7,49176.0,24.0587,24.0749,24.0183,24.0345,49176.0
2016-12-16 13:10:00,29.7,29.72,29.66,29.72,41816.0,24.0345,24.0507,24.0021,24.0507,41816.0
2016-12-16 13:20:00,29.72,29.73,29.69,29.69,63612.0,24.0507,24.0587,24.0264,24.0264,63612.0
2016-12-16 13:30:00,29.69,29.72,29.68,29.69,59404.0,24.0264,24.0507,24.0183,24.0264,59404.0
2016-12-16 13:40:00,29.69,29.72,29.67,29.68,48160.0,24.0264,24.0507,24.0102,24.0183,48160.0
2016-12-16 13:50:00,29.68,29.7,29.66,29.7,147764.0,24.0183,24.0345,24.0021,24.0345,147764.0
2016-12-16 14:00:00,29.69,29.73,29.69,29.72,91636.0,24.0264,24.0587,24.0264,24.0507,91636.0
2016-12-16 14:10:00,29.71,29.73,29.67,29.68,132732.0,24.0426,24.0587,24.0102,24.0183,132732.0
2016-12-16 14:20:00,29.68,29.71,29.67,29.69,100312.0,24.0183,24.0426,24.0102,24.0264,100312.0
2016-12-16 14:30:00,29.68,29.7,29.68,29.7,142136.0,24.0183,24.0345,24.0183,24.0345,142136.0
2016-12-16 14:40:00,29.7,29.74,29.69,29.71,103316.0,24.0345,24.0668,24.0264,24.0426,103316.0
2016-12-16 14:50:00,29.72,29.75,29.71,29.75,78824.0,24.0507,24.0749,24.0426,24.0749,78824.0
2016-12-16 15:00:00,29.74,29.75,29.7,29.7,120056.0,24.0668,24.0749,24.0345,24.0345,120056.0
2016-12-16 15:10:00,29.7,29.71,29.68,29.7,128592.0,24.0345,24.0426,24.0183,24.0345,128592.0
2016-12-16 15:20:00,29.69,29.71,29.67,29.68,136348.0,24.0264,24.0426,24.0102,24.0183,136348.0
2016-12-16 15:30:00,29.68,29.72,29.68,29.69,225368.0,24.0183,24.0507,24.0183,24.0264,225368.0
2016-12-16 15:40:00,29.69,29.74,29.65,29.73,333964.0,24.0264,24.0668,23.994,24.0587,333964.0
2016-12-16 15:50:00,29.73,29.75,29.72,29.74,769768.0,24.0587,24.0749,24.0507,24.0668,769768.0
2016-12-19 09:30:00,29.88,29.92,29.63,29.69,244256.0,24.1801,24.2125,23.9778,24.0264,244256.0
2016-12-19 09:40:00,29.69,29.86,29.69,29.78,88784.0,24.0264,24.1639,24.0264,24.0992,88784.0
2016-12-19 09:50:00,29.76,29.77,29.67,29.73,78928.0,24.083,24.0911,24.0102,24.0587,78928.0
2016-12-19 10:00:00,29.73,29.77,29.68,29.71,53320.0,24.0587,24.0911,24.0183,24.0426,53320.0
2016-12-19 10:10:00,29.71,29.71,29.64,29.67,53792.0,24.0426,24.0426,23.9859,24.0102,53792.0
2016-12-19 10:20:00,29.67,29.67,29.59,29.63,66512.0,24.0102,24.0102,23.9455,23.9778,66512.0
2016-12-19 10:30:00,29.61,29.64,29.58,29.59,67868.0,23.9616,23.9859,23.9374,23.9455,67868.0
2016-12-19 10:40:00,29.61,29.67,29.6,29.66,65380.0,23.9616,24.0102,23.9535,24.0021,65380.0
2016-12-19 10:50:00,29.66,29.68,29.61,29.66,60472.0,24.0021,24.0183,23.9616,24.0021,60472.0
2016-12-19 11:00:00,29.65,29.71,29.63,29.68,61880.0,23.994,24.0426,23.9778,24.0183,61880.0
2016-12-19 11:10:00,29.68,29.76,29.67,29.76,51056.0,24.0183,24.083,24.0102,24.083,51056.0
2016-12-19 11:20:00,29.76,29.8,29.73,29.79,70524.0,24.083,24.1154,24.0587,24.1073,70524.0
2016-12-19 11:30:00,29.78,29.8,29.73,29.75,61480.0,24.0992,24.1154,24.0587,24.0749,61480.0
2016-12-19 11:40:00,29.75,29.79,29.74,29.77,57248.0,24.0749,24.1073,24.0668,24.0911,57248.0
2016-12-19 11:50:00,29.76,29.83,29.72,29.82,55608.0,24.083,24.1397,24.0507,24.1316,55608.0
2016-12-19 12:00:00,29.82,29.84,29.8,29.82,51784.0,24.1316,24.1478,24.1154,24.1316,51784.0
2016-12-19 12:10:00,29.82,29.83,29.8,29.8,29552.0,24.1316,24.1397,24.1154,24.1154,29552.0
2016-12-19 12:20:00,29.81,29.82,29.77,29.79,33800.0,24.1235,24.1316,24.0911,24.1073,33800.0
2016-12-19 12:30:00,29.8,29.83,29.79,29.83,34524.0,24.1154,24.1397,24.1073,24.1397,34524.0
2016-12-19 12:40:00,29.83,29.84,29.78,29.79,76408.0,24.1397,24.1478,24.0992,24.1073,76408.0
2016-12-19 12:50:00,29.8,29.83,29.78,29.81,25768.0,24.1154,24.1397,24.0992,24.1235,25768.0
2016-12-19 13:00:00,29.82,29.85,29.81,29.85,31408.0,24.1316,24.1559,24.1235,24.1559,31408.0
2016-12-19 13:10:00,29.85,29.86,29.83,29.84,33508.0,24.1559,24.1639,24.1397,24.1478,33508.0
2016-12-19 13:20:00,29.84,29.86,29.82,29.86,35396.0,24.1478,24.1639,24.1316,24.1639,35396.0
2016-12-19 13:30:00,29.86,29.86,29.78,29.78,31732.0,24.1639,24.1639,24.0992,24.0992,31732.0
2016-12-19 13:40:00,29.78,29.84,29.78,29.83,28500.0,24.0992,24.1478,24.0992,24.1397,28500.0
2016-12-19 13:50:00,29.84,29.85,29.81,29.82,72332.0,24.1478,24.1559,24.1235,24.1316,72332.0
2016-12-19 14:00:00,29.82,29.84,29.75,29.75,119380.0,24.1316,24.1478,24.0749,24.0749,119380.0
2016-12-19 14:10:00,29.75,29.78,29.75,29.77,169364.0,24.0749,24.0992,24.0749,24.0911,169364.0
2016-12-19 14:20:00,29.77,29.8,29.75,29.79,105248.0,24.0911,24.1154,24.0749,24.1073,105248.0
2016-12-19 14:30:00,29.79,29.8,29.76,29.78,40784.0,24.1073,24.1154,24.083,24.0992,40784.0
2016-12-19 14:40:00,29.77,29.79,29.76,29.78,42384.0,24.0911,24.1073,24.083,24.0992,42384.0
2016-12-19 14:50:00,29.78,29.78,29.71,29.73,34504.0,24.0992,24.0992,24.0426,24.0587,34504.0
2016-12-19 15:00:00,29.73,29.75,29.71,29.75,74884.0,24.0587,24.0749,24.0426,24.0749,74884.0
2016-12-19 15:10:00,29.74,29.76,29.73,29.74,65796.0,24.0668,24.083,24.0587,24.0668,65796.0
2016-12-19 15:20:00,29.72,29.74,29.71,29.74,45984.0,24.0507,24.0668,24.0426,24.0668,45984.0
2016-12-19 15:30:00,29.74,29.78,29.71,29.78,94120.0,24.0668,24.0992,24.0426,24.0992,94120.0
2016-12-19 15:40:00,29.78,29.79,29.76,29.77,118772.0,24.0992,24.1073,24.083,24.0911,118772.0
2016-12-19 15:50:00,29.77,29.81,29.75,29.81,188484.0,24.0911,24.1235,24.0749,24.1235,188484.0
2016-12-20 09:30:00,29.81,29.85,29.69,29.76,200896.0,24.1235,24.1559,24.0264,24.083,200896.0
2016-12-20 09:40:00,29.76,29.84,29.72,29.83,62660.0,24.083,24.1478,24.0507,24.1397,62660.0
2016-12-20 09:50:00,29.84,29.85,29.78,29.81,85892.0,24.1478,24.1559,24.0992,24.1235,85892.0
2016-12-20 10:00:00,29.81,29.88,29.8,29.86,79816.0,24.1235,24.1801,24.1154,24.1639,79816.0
2016-12-20 10:10:00,29.85,29.89,29.81,29.88,70008.0,24.1559,24.1882,24.1235,24.1801,70008.0
2016-12-20 10:20:00,29.87,29.95,29.86,29.94,59384.0,24.172,24.2368,24.1639,24.2287,59384.0
2016-12-20 10:30:00,29.94,29.95,29.85,29.85,65772.0,24.2287,24.2368,24.1559,24.1559,65772.0
2016-12-20 10:40:00,29.85,29.86,29.8,29.81,41040.0,24.1559,24.1639,24.1154,24.1235,41040.0
2016-12-20 10:50:00,29.8,29.95,29.79,29.93,54616.0,24.1154,24.2368,24.1073,24.2206,54616.0
2016-12-20 11:00:00,29.93,29.94,29.86,29.9,86460.0,24.2206,24.2287,24.1639,24.1963,86460.0
2016-12-20 11:10:00,29.89,29.93,29.89,29.93,63556.0,24.1882,24.2206,24.1882,24.2206,63556.0
2016-12-20 11:20:00,29.93,29.96,29.92,29.94,109816.0,24.2206,24.2449,24.2125,24.2287,109816.0
2016-12-20 11:30:00,29.93,29.94,29.86,29.91,98388.0,24.2206,24.2287,24.1639,24.2044,98388.0
2016-12-20 11:40:00,29.91,29.98,29.91,29.97,68472.0,24.2044,24.2611,24.2044,24.253,68472.0
2016-12-20 11:50:00,29.96,29.96,29.88,29.9,49080.0,24.2449,24.2449,24.1801,24.1963,49080.0
2016-12-20 12:00:00,29.89,29.91,29.86,29.89,76024.0,24.1882,24.2044,24.1639,24.1882,76024.0
2016-12-20 12:10:00,29.89,29.92,29.88,29.91,45076.0,24.1882,24.2125,24.1801,24.2044,45076.0
2016-12-20 12:20:00,29.91,29.92,29.86,29.86,47128.0,24.2044,24.2125,24.1639,24.1639,47128.0
2016-12-20 12:30:00,29.87,29.89,29.85,29.86,68012.0,24.172,24.1882,24.1559,24.1639,68012.0
2016-12-20 12:40:00,29.86,29.9,29.84,29.9,48704.0,24.1639,24.1963,24.1478,24.1963,48704.0
2016-12-20 12:50:00,29.9,29.9,29.86,29.86,71088.0,24.1963,24.1963,24.1639,24.1639,71088.0
2016-12-20 13:00:00,29.86,29.86,29.81,29.82,39328.0,24.1639,24.1639,24.1235,24.1316,39328.0
2016-12-20 13:10:00,29.82,29.86,29.81,29.83,64148.0,24.1316,24.1639,24.1235,24.1397,64148.0
2016-12-20 13:20:00,29.83,29.84,29.81,29.84,34956.0,24.1397,24.1478,24.1235,24.1478,34956.0
2016-12-20 13:30:00,29.83,29.86,29.83,29.86,38868.0,24.1397,24.1639,24.1397,24.1639,38868.0
2016-12-20 13:40:00,29.85,29.87,29.85,29.87,81708.0,24.1559,24.172,24.1559,24.172,81708.0
2016-12-20 13:50:00,29.88,29.9,29.87,29.89,76188.0,24.1801,24.1963,24.172,24.1882,76188.0
2016-12-20 14:00:00,29.89,29.9,29.85,29.85,36784.0,24.1882,24.1963,24.1559,24.1559,36784.0
2016-12-20 14:10:00,29.85,29.87,29.84,29.86,60972.0,24.1559,24.172,24.1478,24.1639,60972.0
2016-12-20 14:20:00,29.86,29.87,29.84,29.86,67656.0,24.1639,24.172,24.1478,24.1639,67656.0
2016-12-20 14:30:00,29.86,29.89,29.84,29.88,103856.0,24.1639,24.1882,24.1478,24.1801,103856.0
2016-12-20 14:40:00,29.88,29.89,29.83,29.85,126788.0,24.1801,24.1882,24.1397,24.1559,126788.0
2016-12-20 14:50:00,29.85,29.87,29.85,29.86,86964.0,24.1559,24.172,24.1559,24.1639,86964.0
2016-12-20 15:00:00,29.86,29.87,29.81,29.82,148860.0,24.1639,24.172,24.1235,24.1316,148860.0
2016-12-20 15:10:00,29.82,29.82,29.79,29.8,116724.0,24.1316,24.1316,24.1073,24.1154,116724.0
2016-12-20 15:20:00,29.8,29.82,29.77,29.82,81344.0,24.1154,24.1316,24.0911,24.1316,81344.0
2016-12-20 15:30:00,29.82,29.84,29.8,29.8,85312.0,24.1316,24.1478,24.1154,24.1154,85312.0
2016-12-20 15:40:00,29.8,29.82,29.8,29.8,123908.0,24.1154,24.1316,24.1154,24.1154,123908.0
2016-12-20 15:50:00,29.8,29.83,29.78,29.82,498088.0,24.1154,24.1397,24.0992,24.1316,498088.0
2016-12-21 09:30:00,29.77,29.95,29.75,29.93,154768.0,24.0911,24.2368,24.0749,24.2206,154768.0
2016-12-21 09:40:00,29.91,29.91,29.8,29.85,59064.0,24.2044,24.2044,24.1154,24.1559,59064.0
2016-12-21 09:50:00,29.86,29.89,29.8,29.81,112600.0,24.1639,24.1882,24.1154,24.1235,112600.0
2016-12-21 10:00:00,29.82,29.83,29.79,29.82,67072.0,24.1316,24.1397,24.1073,24.1316,67072.0
2016-12-21 10:10:00,29.82,29.84,29.78,29.8,67836.0,24.1316,24.1478,24.0992,24.1154,67836.0
2016-12-21 10:20:00,29.8,29.81,29.72,29.73,52996.0,24.1154,24.1235,24.0507,24.0587,52996.0
2016-12-21 10:30:00,29.73,29.81,29.73,29.79,88744.0,24.0587,24.1235,24.0587,24.1073,88744.0
2016-12-21 10:40:00,29.79,29.82,29.77,29.81,67320.0,24.1073,24.1316,24.0911,24.1235,67320.0
2016-12-21 10:50:00,29.81,29.82,29.79,29.8,58460.0,24.1235,24.1316,24.1073,24.1154,58460.0
2016-12-21 11:00:00,29.79,29.8,29.77,29.79,94752.0,24.1073,24.1154,24.0911,24.1073,94752.0
2016-12-21 11:10:00,29.79,29.81,29.77,29.78,66764.0,24.1073,24.1235,24.0911,24.0992,66764.0
2016-12-21 11:20:00,29.77,29.78,29.75,29.76,42508.0,24.0911,24.0992,24.0749,24.083,42508.0
2016-12-21 11:30:00,29.76,29.78,29.75,29.77,50148.0,24.083,24.0992,24.0749,24.0911,50148.0
2016-12-21 11:40:00,29.77,29.79,29.75,29.79,36948.0,24.0911,24.1073,24.0749,24.1073,36948.0
2016-12-21 11:50:00,29.79,29.81,29.76,29.81,92548.0,24.1073,24.1235,24.083,24.1235,92548.0
2016-12-21 12:00:00,29.8,29.81,29.79,29.79,40656.0,24.1154,24.1235,24.1073,24.1073,40656.0
2016-12-21 12:10:00,29.79,29.8,29.77,29.79,47544.0,24.1073,24.1154,24.0911,24.1073,47544.0
2016-12-21 12:20:00,29.79,29.79,29.75,29.78,92788.0,24.1073,24.1073,24.0749,24.0992,92788.0
2016-12-21 12:30:00,29.78,29.78,29.75,29.77,65072.0,24.0992,24.0992,24.0749,24.0911,65072.0
2016-12-21 12:40:00,29.77,29.79,29.75,29.78,36800.0,24.0911,24.1073,24.0749,24.0992,36800.0
2016-12-21 12:50:00,29.78,29.79,29.75,29.75,53576.0,24.0992,24.1073,24.0749,24.0749,53576.0
2016-12-21 13:00:00,29.75,29.76,29.75,29.75,64640.0,24.0749,24.083,24.0749,24.0749,64640.0
2016-12-21 13:10:00,29.75,29.76,29.74,29.75,66536.0,24.0749,24.083,24.0668,24.0749,66536.0
2016-12-21 13:20:00,29.75,29.75,29.73,29.73,29520.0,24.0749,24.0749,24.0587,24.0587,29520.0
2016-12-21 13:30:00,29.73,29.74,29.73,29.73,25104.0,24.0587,24.0668,24.0587,24.0587,25104.0
2016-12-21 13:40:00,29.73,29.74,29.72,29.73,41936.0,24.0587,24.0668,24.0507,24.0587,41936.0
2016-12-21 13:50:00,29.74,29.74,29.71,29.73,49712.0,24.0668,24.0668,24.0426,24.0587,49712.0
2016-12-21 14:00:00,29.73,29.74,29.71,29.72,106836.0,24.0587,24.0668,24.0426,24.0507,106836.0
2016-12-21 14:10:00,29.73,29.73,29.71,29.72,101672.0,24.0587,24.0587,24.0426,24.0507,101672.0
2016-12-21 14:20:00,29.72,29.74,29.71,29.73,48036.0,24.0507,24.0668,24.0426,24.0587,48036.0
2016-12-21 14:30:00,29.72,29.74,29.72,29.72,207216.0,24.0507,24.0668,24.0507,24.0507,207216.0
2016-12-21 14:40:00,29.73,29.74,29.69,29.72,92712.0,24.0587,24.0668,24.0264,24.0507,92712.0
2016-12-21 14:50:00,29.72,29.75,29.72,29.74,220136.0,24.0507,24.0749,24.0507,24.0668,220136.0
2016-12-21 15:00:00,29.74,29.74,29.7,29.7,117556.0,24.0668,24.0668,24.0345,24.0345,117556.0
2016-12-21 15:10:00,29.7,29.71,29.67,29.68,271628.0,24.0345,24.0426,24.0102,24.0183,271628.0
2016-12-21 15:20:00,29.69,29.71,29.67,29.68,229176.0,24.0264,24.0426,24.0102,24.0183,229176.0
2016-12-21 15:30:00,29.68,29.68,29.65,29.65,140232.0,24.0183,24.0183,23.994,23.994,140232.0
2016-12-21 15:40:00,29.66,29.68,29.65,29.66,231300.0,24.0021,24.0183,23.994,24.0021,231300.0
2016-12-21 15:50:00,29.66,29.66,29.63,29.64,323836.0,24.0021,24.0021,23.9778,23.9859,323836.0
2016-12-22 09:30:00,29.66,29.66,29.54,29.59,96284.0,24.0021,24.0021,23.905,23.9455,96284.0
2016-12-22 09:40:00,29.6,29.64,29.6,29.63,29016.0,23.9535,23.9859,23.9535,23.9778,29016.0
2016-12-22 09:50:00,29.63,29.68,29.6,29.63,41852.0,23.9778,24.0183,23.9535,23.9778,41852.0
2016-12-22 10:00:00,29.62,29.64,29.6,29.64,53848.0,23.9697,23.9859,23.9535,23.9859,53848.0
2016-12-22 10:10:00,29.63,29.68,29.62,29.68,52484.0,23.9778,24.0183,23.9697,24.0183,52484.0
2016-12-22 10:20:00,29.69,29.73,29.66,29.7,52276.0,24.0264,24.0587,24.0021,24.0345,52276.0
2016-12-22 10:30:00,29.68,29.74,29.68,29.74,51788.0,24.0183,24.0668,24.0183,24.0668,51788.0
2016-12-22 10:40:00,29.73,29.74,29.71,29.71,36292.0,24.0587,24.0668,24.0426,24.0426,36292.0
2016-12-22 10:50:00,29.71,29.71,29.65,29.66,26400.0,24.0426,24.0426,23.994,24.0021,26400.0
2016-12-22 11:00:00,29.68,29.68,29.64,29.65,29128.0,24.0183,24.0183,23.9859,23.994,29128.0
2016-12-22 11:10:00,29.64,29.67,29.63,29.67,42236.0,23.9859,24.0102,23.9778,24.0102,42236.0
2016-12-22 11:20:00,29.67,29.7,29.67,29.68,41160.0,24.0102,24.0345,24.0102,24.0183,41160.0
2016-12-22 11:30:00,29.68,29.7,29.66,29.7,40128.0,24.0183,24.0345,24.0021,24.0345,40128.0
2016-12-22 11:40:00,29.71,29.71,29.67,29.68,41492.0,24.0426,24.0426,24.0102,24.0183,41492.0
2016-12-22 11:50:00,29.68,29.71,29.68,29.69,35044.0,24.0183,24.0426,24.0183,24.0264,35044.0
2016-12-22 12:00:00,29.69,29.7,29.64,29.64,78080.0,24.0264,24.0345,23.9859,23.9859,78080.0
2016-12-22 12:10:00,29.64,29.69,29.64,29.69,23808.0,23.9859,24.0264,23.9859,24.0264,23808.0
2016-12-22 12:20:00,29.69,29.72,29.69,29.7,33052.0,24.0264,24.0507,24.0264,24.0345,33052.0
2016-12-22 12:30:00,29.71,29.74,29.7,29.74,59840.0,24.0426,24.0668,24.0345,24.0668,59840.0
2016-12-22 12:40:00,29.73,29.73,29.7,29.71,82204.0,24.0587,24.0587,24.0345,24.0426,82204.0
2016-12-22 12:50:00,29.71,29.72,29.66,29.66,56400.0,24.0426,24.0507,24.0021,24.0021,56400.0
2016-12-22 13:00:00,29.65,29.67,29.63,29.66,61236.0,23.994,24.0102,23.9778,24.0021,61236.0
2016-12-22 13:10:00,29.66,29.66,29.64,29.65,51720.0,24.0021,24.0021,23.9859,23.994,51720.0
2016-12-22 13:20:00,29.65,29.66,29.64,29.64,40064.0,23.994,24.0021,23.9859,23.9859,40064.0
2016-12-22 13:30:00,29.64,29.65,29.6,29.61,143992.0,23.9859,23.994,23.9535,23.9616,143992.0
2016-12-22 13:40:00,29.61,29.65,29.6,29.64,52564.0,23.9616,23.994,23.9535,23.9859,52564.0
2016-12-22 13:50:00,29.65,29.67,29.64,29.66,22932.0,23.994,24.0102,23.9859,24.0021,22932.0
2016-12-22 14:00:00,29.66,29.68,29.65,29.67,42776.0,24.0021,24.0183,23.994,24.0102,42776.0
2016-12-22 14:10:00,29.67,29.68,29.67,29.67,48444.0,24.0102,24.0183,24.0102,24.0102,48444.0
2016-12-22 14:20:00,29.67,29.69,29.67,29.69,37856.0,24.0102,24.0264,24.0102,24.0264,37856.0
2016-12-22 14:30:00,29.7,29.72,29.69,29.7,27968.0,24.0345,24.0507,24.0264,24.0345,27968.0
2016-12-22 14:40:00,29.7,29.71,29.7,29.71,56756.0,24.0345,24.0426,24.0345,24.0426,56756.0
2016-12-22 14:50:00,29.71,29.74,29.7,29.74,87796.0,24.0426,24.0668,24.0345,24.0668,87796.0
2016-12-22 15:00:00,29.74,29.74,29.69,29.7,51344.0,24.0668,24.0668,24.0264,24.0345,51344.0
2016-12-22 15:10:00,29.7,29.71,29.68,29.69,61772.0,24.0345,24.0426,24.0183,24.0264,61772.0
2016-12-22 15:20:00,29.68,29.71,29.67,29.71,81556.0,24.0183,24.0426,24.0102,24.0426,81556.0
2016-12-22 15:30:00,29.71,29.74,29.66,29.68,142308.0,24.0426,24.0668,24.0021,24.0183,142308.0
2016-12-22 15:40:00,29.68,29.72,29.68,29.7,232136.0,24.0183,24.0507,24.0183,24.0345,232136.0
2016-12-22 15:50:00,29.7,29.75,29.7,29.73,656588.0,24.0345,24.0749,24.0345,24.0587,656588.0
2016-12-23 09:30:00,29.72,29.77,29.64,29.64,109096.0,24.0507,24.0911,23.9859,23.9859,109096.0
2016-12-23 09:40:00,29.65,29.75,29.65,29.74,132180.0,23.994,24.0749,23.994,24.0668,132180.0
2016-12-23 09:50:00,29.72,29.79,29.72,29.75,124100.0,24.0507,24.1073,24.0507,24.0749,124100.0
2016-12-23 10:00:00,29.73,29.77,29.73,29.77,85564.0,24.0587,24.0911,24.0587,24.0911,85564.0
2016-12-23 10:10:00,29.77,29.81,29.76,29.79,87288.0,24.0911,24.1235,24.083,24.1073,87288.0
2016-12-23 10:20:00,29.79,29.82,29.76,29.77,36248.0,24.1073,24.1316,24.083,24.0911,36248.0
2016-12-23 10:30:00,29.77,29.81,29.77,29.8,24340.0,24.0911,24.1235,24.0911,24.1154,24340.0
2016-12-23 10:40:00,29.8,29.8,29.78,29.78,58164.0,24.1154,24.1154,24.0992,24.0992,58164.0
2016-12-23 10:50:00,29.78,29.8,29.77,29.8,74504.0,24.0992,24.1154,24.0911,24.1154,74504.0
2016-12-23 11:00:00,29.79,29.79,29.77,29.78,45372.0,24.1073,24.1073,24.0911,24.0992,45372.0
2016-12-23 11:10:00,29.78,29.78,29.75,29.77,39776.0,24.0992,24.0992,24.0749,24.0911,39776.0
2016-12-23 11:20:00,29.77,29.79,29.76,29.78,39676.0,24.0911,24.1073,24.083,24.0992,39676.0
2016-12-23 11:30:00,29.77,29.78,29.76,29.77,29140.0,24.0911,24.0992,24.083,24.0911,29140.0
2016-12-23 11:40:00,29.77,29.77,29.75,29.75,59384.0,24.0911,24.0911,24.0749,24.0749,59384.0
2016-12-23 11:50:00,29.75,29.76,29.73,29.75,20344.0,24.0749,24.083,24.0587,24.0749,20344.0
2016-12-23 12:00:00,29.75,29.76,29.72,29.72,8688.0,24.0749,24.083,24.0507,24.0507,8688.0
2016-12-23 12:10:00,29.72,29.75,29.71,29.74,34264.0,24.0507,24.0749,24.0426,24.0668,34264.0
2016-12-23 12:20:00,29.73,29.74,29.71,29.71,18408.0,24.0587,24.0668,24.0426,24.0426,18408.0
2016-12-23 12:30:00,29.72,29.72,29.7,29.71,11128.0,24.0507,24.0507,24.0345,24.0426,11128.0
2016-12-23 12:40:00,29.7,29.73,29.7,29.71,23408.0,24.0345,24.0587,24.0345,24.0426,23408.0
2016-12-23 12:50:00,29.71,29.72,29.69,29.72,89800.0,24.0426,24.0507,24.0264,24.0507,89800.0
2016-12-23 13:00:00,29.72,29.72,29.68,29.72,146244.0,24.0507,24.0507,24.0183,24.0507,146244.0
2016-12-23 13:10:00,29.72,29.77,29.72,29.75,224844.0,24.0507,24.0911,24.0507,24.0749,224844.0
2016-12-23 13:20:00,29.76,29.76,29.75,29.75,36944.0,24.083,24.083,24.0749,24.0749,36944.0
2016-12-23 13:30:00,29.76,29.77,29.75,29.75,83136.0,24.083,24.0911,24.0749,24.0749,83136.0
2016-12-23 13:40:00,29.75,29.77,29.74,29.76,77032.0,24.0749,24.0911,24.0668,24.083,77032.0
2016-12-23 13:50:00,29.76,29.77,29.75,29.76,45688.0,24.083,24.0911,24.0749,24.083,45688.0
2016-12-23 14:00:00,29.76,29.76,29.75,29.76,69976.0,24.083,24.083,24.0749,24.083,69976.0
2016-12-23 14:10:00,29.76,29.77,29.75,29.75,78100.0,24.083,24.0911,24.0749,24.0749,78100.0
2016-12-23 14:20:00,29.75,29.76,29.75,29.76,39368.0,24.0749,24.083,24.0749,24.083,39368.0
2016-12-23 14:30:00,29.75,29.77,29.74,29.76,60988.0,24.0749,24.0911,24.0668,24.083,60988.0
2016-12-23 14:40:00,29.77,29.77,29.75,29.76,18148.0,24.0911,24.0911,24.0749,24.083,18148.0
2016-12-23 14:50:00,29.76,29.78,29.76,29.77,32012.0,24.083,24.0992,24.083,24.0911,32012.0
2016-12-23 15:00:00,29.78,29.79,29.78,29.78,38128.0,24.0992,24.1073,24.0992,24.0992,38128.0
2016-12-23 15:10:00,29.79,29.8,29.77,29.78,46452.0,24.1073,24.1154,24.0911,24.0992,46452.0
2016-12-23 15:20:00,29.77,29.77,29.74,29.74,50588.0,24.0911,24.0911,24.0668,24.0668,50588.0
2016-12-23 15:30:00,29.74,29.76,29.74,29.75,61352.0,24.0668,24.083,24.0668,24.0749,61352.0
2016-12-23 15:40:00,29.75,29.8,29.75,29.77,143700.0,24.0749,24.1154,24.0749,24.0911,143700.0
2016-12-23 15:50:00,29.77,29.81,29.77,29.81,308728.0,24.0911,24.1235,24.0911,24.1235,308728.0
2016-12-27 09:30:00,29.77,29.82,29.65,29.71,179888.0,24.0911,24.1316,23.994,24.0426,179888.0
2016-12-27 09:40:00,29.74,29.77,29.68,29.71,55944.0,24.0668,24.0911,24.0183,24.0426,55944.0
2016-12-27 09:50:00,29.71,29.71,29.64,29.67,81848.0,24.0426,24.0426,23.9859,24.0102,81848.0
2016-12-27 10:00:00,29.65,29.7,29.64,29.67,62940.0,23.994,24.0345,23.9859,24.0102,62940.0
2016-12-27 10:10:00,29.68,29.73,29.65,29.73,45724.0,24.0183,24.0587,23.994,24.0587,45724.0
2016-12-27 10:20:00,29.73,29.75,29.71,29.74,24368.0,24.0587,24.0749,24.0426,24.0668,24368.0
2016-12-27 10:30:00,29.73,29.74,29.71,29.72,56744.0,24.0587,24.0668,24.0426,24.0507,56744.0
2016-12-27 10:40:00,29.72,29.78,29.72,29.73,38312.0,24.0507,24.0992,24.0507,24.0587,38312.0
2016-12-27 10:50:00,29.74,29.74,29.68,29.71,37824.0,24.0668,24.0668,24.0183,24.0426,37824.0
2016-12-27 11:00:00,29.71,29.74,29.71,29.72,19040.0,24.0426,24.0668,24.0426,24.0507,19040.0
2016-12-27 11:10:00,29.72,29.74,29.71,29.73,30020.0,24.0507,24.0668,24.0426,24.0587,30020.0
2016-12-27 11:20:00,29.73,29.73,29.69,29.7,31356.0,24.0587,24.0587,24.0264,24.0345,31356.0
2016-12-27 11:30:00,29.69,29.71,29.68,29.69,15016.0,24.0264,24.0426,24.0183,24.0264,15016.0
2016-12-27 11:40:00,29.69,29.7,29.66,29.69,23804.0,24.0264,24.0345,24.0021,24.0264,23804.0
2016-12-27 11:50:00,29.68,29.74,29.68,29.71,42440.0,24.0183,24.0668,24.0183,24.0426,42440.0
2016-12-27 12:00:00,29.71,29.72,29.68,29.7,30140.0,24.0426,24.0507,24.0183,24.0345,30140.0
2016-12-27 12:10:00,29.69,29.76,29.69,29.75,28040.0,24.0264,24.083,24.0264,24.0749,28040.0
2016-12-27 12:20:00,29.75,29.77,29.74,29.75,15392.0,24.0749,24.0911,24.0668,24.0749,15392.0
2016-12-27 12:30:00,29.75,29.77,29.74,29.76,21680.0,24.0749,24.0911,24.0668,24.083,21680.0
2016-12-27 12:40:00,29.76,29.78,29.76,29.76,21608.0,24.083,24.0992,24.083,24.083,21608.0
2016-12-27 12:50:00,29.76,29.79,29.75,29.76,23892.0,24.083,24.1073,24.0749,24.083,23892.0
2016-12-27 13:00:00,29.77,29.79,29.75,29.78,22164.0,24.0911,24.1073,24.0749,24.0992,22164.0
2016-12-27 13:10:00,29.79,29.81,29.75,29.79,112704.0,24.1073,24.1235,24.0749,24.1073,112704.0
2016-12-27 13:20:00,29.8,29.82,29.79,29.81,36120.0,24.1154,24.1316,24.1073,24.1235,36120.0
2016-12-27 13:30:00,29.81,29.87,29.81,29.87,29176.0,24.1235,24.172,24.1235,24.172,29176.0
2016-12-27 13:40:00,29.87,29.87,29.79,29.81,28468.0,24.172,24.172,24.1073,24.1235,28468.0
2016-12-27 13:50:00,29.81,29.85,29.81,29.85,27592.0,24.1235,24.1559,24.1235,24.1559,27592.0
2016-12-27 14:00:00,29.84,29.85,29.81,29.85,19556.0,24.1478,24.1559,24.1235,24.1559,19556.0
2016-12-27 14:10:00,29.86,29.89,29.85,29.88,42344.0,24.1639,24.1882,24.1559,24.1801,42344.0
2016-12-27 14:20:00,29.88,29.88,29.86,29.86,47192.0,24.1801,24.1801,24.1639,24.1639,47192.0
2016-12-27 14:30:00,29.86,29.9,29.86,29.88,50516.0,24.1639,24.1963,24.1639,24.1801,50516.0
2016-12-27 14:40:00,29.88,29.89,29.87,29.88,33788.0,24.1801,24.1882,24.172,24.1801,33788.0
2016-12-27 14:50:00,29.88,29.88,29.85,29.86,22408.0,24.1801,24.1801,24.1559,24.1639,22408.0
2016-12-27 15:00:00,29.85,29.88,29.85,29.86,31528.0,24.1559,24.1801,24.1559,24.1639,31528.0
2016-12-27 15:10:00,29.87,29.88,29.83,29.83,36792.0,24.172,24.1801,24.1397,24.1397,36792.0
2016-12-27 15:20:00,29.83,29.85,29.82,29.82,45300.0,24.1397,24.1559,24.1316,24.1316,45300.0
2016-12-27 15:30:00,29.82,29.83,29.79,29.82,65904.0,24.1316,24.1397,24.1073,24.1316,65904.0
2016-12-27 15:40:00,29.81,29.81,29.77,29.77,94972.0,24.1235,24.1235,24.0911,24.0911,94972.0
2016-12-27 15:50:00,29.78,29.82,29.78,29.82,202908.0,24.0992,24.1316,24.0992,24.1316,202908.0
2016-12-28 09:30:00,29.83,29.88,29.72,29.82,108676.0,24.1397,24.1801,24.0507,24.1316,108676.0
2016-12-28 09:40:00,29.82,29.87,29.73,29.75,61852.0,24.1316,24.172,24.0587,24.0749,61852.0
2016-12-28 09:50:00,29.75,29.81,29.73,29.76,63160.0,24.0749,24.1235,24.0587,24.083,63160.0
2016-12-28 10:00:00,29.75,29.9,29.75,29.88,75452.0,24.0749,24.1963,24.0749,24.1801,75452.0
2016-12-28 10:10:00,29.89,29.89,29.81,29.81,40200.0,24.1882,24.1882,24.1235,24.1235,40200.0
2016-12-28 10:20:00,29.83,29.87,29.82,29.84,40144.0,24.1397,24.172,24.1316,24.1478,40144.0
2016-12-28 10:30:00,29.84,29.85,29.79,29.79,45192.0,24.1478,24.1559,24.1073,24.1073,45192.0
2016-12-28 10:40:00,29.79,29.81,29.77,29.8,31448.0,24.1073,24.1235,24.0911,24.1154,31448.0
2016-12-28 10:50:00,29.8,29.84,29.8,29.83,27908.0,24.1154,24.1478,24.1154,24.1397,27908.0
2016-12-28 11:00:00,29.84,29.86,29.82,29.82,44268.0,24.1478,24.1639,24.1316,24.1316,44268.0
2016-12-28 11:10:00,29.82,29.85,29.81,29.84,83388.0,24.1316,24.1559,24.1235,24.1478,83388.0
2016-12-28 11:20:00,29.83,29.91,29.83,29.9,139900.0,24.1397,24.2044,24.1397,24.1963,139900.0
2016-12-28 11:30:00,29.91,29.92,29.85,29.88,184552.0,24.2044,24.2125,24.1559,24.1801,184552.0
2016-12-28 11:40:00,29.89,29.92,29.87,29.92,76968.0,24.1882,24.2125,24.172,24.2125,76968.0
2016-12-28 11:50:00,29.91,29.92,29.88,29.9,151456.0,24.2044,24.2125,24.1801,24.1963,151456.0
2016-12-28 12:00:00,29.9,29.9,29.8,29.8,139432.0,24.1963,24.1963,24.1154,24.1154,139432.0
2016-12-28 12:10:00,29.8,29.8,29.73,29.75,42056.0,24.1154,24.1154,24.0587,24.0749,42056.0
2016-12-28 12:20:00,29.74,29.75,29.74,29.75,41000.0,24.0668,24.0749,24.0668,24.0749,41000.0
2016-12-28 12:30:00,29.74,29.74,29.69,29.69,57396.0,24.0668,24.0668,24.0264,24.0264,57396.0
2016-12-28 12:40:00,29.7,29.72,29.69,29.72,42764.0,24.0345,24.0507,24.0264,24.0507,42764.0
2016-12-28 12:50:00,29.73,29.77,29.73,29.74,52064.0,24.0587,24.0911,24.0587,24.0668,52064.0
2016-12-28 13:00:00,29.74,29.76,29.73,29.75,23224.0,24.0668,24.083,24.0587,24.0749,23224.0
2016-12-28 13:10:00,29.76,29.77,29.75,29.77,28264.0,24.083,24.0911,24.0749,24.0911,28264.0
2016-12-28 13:20:00,29.78,29.79,29.77,29.78,24396.0,24.0992,24.1073,24.0911,24.0992,24396.0
2016-12-28 13:30:00,29.78,29.79,29.76,29.76,44060.0,24.0992,24.1073,24.083,24.083,44060.0
2016-12-28 13:40:00,29.77,29.77,29.74,29.75,36724.0,24.0911,24.0911,24.0668,24.0749,36724.0
2016-12-28 13:50:00,29.75,29.79,29.75,29.78,31172.0,24.0749,24.1073,24.0749,24.0992,31172.0
2016-12-28 14:00:00,29.78,29.79,29.76,29.78,35608.0,24.0992,24.1073,24.083,24.0992,35608.0
2016-12-28 14:10:00,29.79,29.79,29.75,29.75,32460.0,24.1073,24.1073,24.0749,24.0749,32460.0
2016-12-28 14:20:00,29.75,29.76,29.74,29.75,31916.0,24.0749,24.083,24.0668,24.0749,31916.0
2016-12-28 14:30:00,29.76,29.78,29.76,29.77,29116.0,24.083,24.0992,24.083,24.0911,29116.0
2016-12-28 14:40:00,29.78,29.78,29.76,29.76,27564.0,24.0992,24.0992,24.083,24.083,27564.0
2016-12-28 14:50:00,29.75,29.76,29.73,29.74,46264.0,24.0749,24.083,24.0587,24.0668,46264.0
2016-12-28 15:00:00,29.74,29.74,29.69,29.69,73188.0,24.0668,24.0668,24.0264,24.0264,73188.0
2016-12-28 15:10:00,29.7,29.7,29.67,29.67,35228.0,24.0345,24.0345,24.0102,24.0102,35228.0
2016-12-28 15:20:00,29.67,29.68,29.65,29.65,31380.0,24.0102,24.0183,23.994,23.994,31380.0
2016-12-28 15:30:00,29.64,29.66,29.62,29.66,86656.0,23.9859,24.0021,23.9697,24.0021,86656.0
2016-12-28 15:40:00,29.65,29.65,29.62,29.64,103588.0,23.994,23.994,23.9697,23.9859,103588.0
2016-12-28 15:50:00,29.64,29.68,29.64,29.66,246992.0,23.9859,24.0183,23.9859,24.0021,246992.0
2016-12-29 09:30:00,29.81,29.81,29.63,29.76,91616.0,24.1235,24.1235,23.9778,24.083,91616.0
2016-12-29 09:40:00,29.77,29.81,29.74,29.8,46816.0,24.0911,24.1235,24.0668,24.1154,46816.0
2016-12-29 09:50:00,29.8,29.83,29.7,29.71,65588.0,24.1154,24.1397,24.0345,24.0426,65588.0
2016-12-29 10:00:00,29.73,29.76,29.63,29.66,85280.0,24.0587,24.083,23.9778,24.0021,85280.0
2016-12-29 10:10:00,29.66,29.71,29.64,29.71,57460.0,24.0021,24.0426,23.9859,24.0426,57460.0
2016-12-29 10:20:00,29.7,29.71,29.66,29.68,76288.0,24.0345,24.0426,24.0021,24.0183,76288.0
2016-12-29 10:30:00,29.67,29.73,29.63,29.73,75660.0,24.0102,24.0587,23.9778,24.0587,75660.0
2016-12-29 10:40:00,29.72,29.82,29.72,29.82,37268.0,24.0507,24.1316,24.0507,24.1316,37268.0
2016-12-29 10:50:00,29.81,29.87,29.8,29.83,73696.0,24.1235,24.172,24.1154,24.1397,73696.0
2016-12-29 11:00:00,29.83,29.85,29.78,29.83,77756.0,24.1397,24.1559,24.0992,24.1397,77756.0
2016-12-29 11:10:00,29.83,29.85,29.8,29.82,43472.0,24.1397,24.1559,24.1154,24.1316,43472.0
2016-12-29 11:20:00,29.81,29.9,29.8,29.88,69836.0,24.1235,24.1963,24.1154,24.1801,69836.0
2016-12-29 11:30:00,29.9,29.9,29.86,29.87,30376.0,24.1963,24.1963,24.1639,24.172,30376.0
2016-12-29 11:40:00,29.88,29.91,29.87,29.89,39576.0,24.1801,24.2044,24.172,24.1882,39576.0
2016-12-29 11:50:00,29.87,29.91,29.86,29.91,34584.0,24.172,24.2044,24.1639,24.2044,34584.0
2016-12-29 12:00:00,29.91,29.93,29.88,29.9,40084.0,24.2044,24.2206,24.1801,24.1963,40084.0
2016-12-29 12:10:00,29.9,29.93,29.88,29.92,29112.0,24.1963,24.2206,24.1801,24.2125,29112.0
2016-12-29 12:20:00,29.92,29.96,29.9,29.96,34152.0,24.2125,24.2449,24.1963,24.2449,34152.0
2016-12-29 12:30:00,29.95,29.95,29.91,29.95,85928.0,24.2368,24.2368,24.2044,24.2368,85928.0
2016-12-29 12:40:00,29.93,29.94,29.9,29.92,30864.0,24.2206,24.2287,24.1963,24.2125,30864.0
2016-12-29 12:50:00,29.93,29.95,29.92,29.94,24944.0,24.2206,24.2368,24.2125,24.2287,24944.0
2016-12-29 13:00:00,29.95,29.97,29.94,29.95,55784.0,24.2368,24.253,24.2287,24.2368,55784.0
2016-12-29 13:10:00,29.94,29.99,29.94,29.97,48928.0,24.2287,24.2691,24.2287,24.253,48928.0
2016-12-29 13:20:00,29.97,29.99,29.94,29.96,33160.0,24.253,24.2691,24.2287,24.2449,33160.0
2016-12-29 13:30:00,29.95,29.99,29.93,29.98,54056.0,24.2368,24.2691,24.2206,24.2611,54056.0
2016-12-29 13:40:00,29.98,30.02,29.96,29.99,72668.0,24.2611,24.2934,24.2449,24.2691,72668.0
2016-12-29 13:50:00,30.0,30.04,29.99,30.04,52896.0,24.2772,24.3096,24.2691,24.3096,52896.0
2016-12-29 14:00:00,30.03,30.06,30.0,30.0,75368.0,24.3015,24.3258,24.2772,24.2772,75368.0
2016-12-29 14:10:00,30.0,30.05,29.99,30.04,51892.0,24.2772,24.3177,24.2691,24.3096,51892.0
2016-12-29 14:20:00,30.02,30.03,29.99,30.02,34040.0,24.2934,24.3015,24.2691,24.2934,34040.0
2016-12-29 14:30:00,30.02,30.07,30.0,30.05,57124.0,24.2934,24.3339,24.2772,24.3177,57124.0
2016-12-29 14:40:00,30.05,30.05,30.02,30.05,43160.0,24.3177,24.3177,24.2934,24.3177,43160.0
2016-12-29 14:50:00,30.04,30.05,30.01,30.04,56564.0,24.3096,24.3177,24.2853,24.3096,56564.0
2016-12-29 15:00:00,30.03,30.05,30.0,30.03,54912.0,24.3015,24.3177,24.2772,24.3015,54912.0
2016-12-29 15:10:00,30.02,30.04,30.0,30.0,65996.0,24.2934,24.3096,24.2772,24.2772,65996.0
2016-12-29 15:20:00,30.0,30.06,30.0,30.04,83824.0,24.2772,24.3258,24.2772,24.3096,83824.0
2016-12-29 15:30:00,30.04,30.05,30.0,30.0,116216.0,24.3096,24.3177,24.2772,24.2772,116216.0
2016-12-29 15:40:00,29.99,30.03,29.99,30.02,178860.0,24.2691,24.3015,24.2691,24.2934,178860.0
2016-12-29 15:50:00,30.02,30.06,30.02,30.05,404140.0,24.2934,24.3258,24.2934,24.3177,404140.0
2016-12-30 09:30:00,30.05,30.08,30.0,30.02,112356.0,24.3177,24.342,24.2772,24.2934,112356.0
2016-12-30 09:40:00,30.01,30.05,29.98,30.01,42212.0,24.2853,24.3177,24.2611,24.2853,42212.0
2016-12-30 09:50:00,30.02,30.16,29.99,30.12,83480.0,24.2934,24.4067,24.2691,24.3743,83480.0
2016-12-30 10:00:00,30.12,30.13,30.0,30.07,102780.0,24.3743,24.3824,24.2772,24.3339,102780.0
2016-12-30 10:10:00,30.06,30.11,30.03,30.05,168192.0,24.3258,24.3663,24.3015,24.3177,168192.0
2016-12-30 10:20:00,30.06,30.09,30.03,30.07,59668.0,24.3258,24.3501,24.3015,24.3339,59668.0
2016-12-30 10:30:00,30.07,30.19,30.06,30.11,61596.0,24.3339,24.431,24.3258,24.3663,61596.0
2016-12-30 10:40:00,30.11,30.13,30.05,30.05,129580.0,24.3663,24.3824,24.3177,24.3177,129580.0
2016-12-30 10:50:00,30.07,30.08,30.03,30.05,105676.0,24.3339,24.342,24.3015,24.3177,105676.0
2016-12-30 11:00:00,30.05,30.05,29.99,29.99,53436.0,24.3177,24.3177,24.2691,24.2691,53436.0
2016-12-30 11:10:00,29.98,30.04,29.98,30.01,43840.0,24.2611,24.3096,24.2611,24.2853,43840.0
2016-12-30 11:20:00,30.02,30.02,29.98,30.01,70428.0,24.2934,24.2934,24.2611,24.2853,70428.0
2016-12-30 11:30:00,30.01,30.04,29.99,29.99,37312.0,24.2853,24.3096,24.2691,24.2691,37312.0
2016-12-30 11:40:00,29.99,30.03,29.98,30.02,45460.0,24.2691,24.3015,24.2611,24.2934,45460.0
2016-12-30 11:50:00,30.02,30.07,30.02,30.04,63444.0,24.2934,24.3339,24.2934,24.3096,63444.0
2016-12-30 12:00:00,30.03,30.06,30.01,30.05,40212.0,24.3015,24.3258,24.2853,24.3177,40212.0
2016-12-30 12:10:00,30.05,30.09,30.04,30.06,61512.0,24.3177,24.3501,24.3096,24.3258,61512.0
2016-12-30 12:20:00,30.06,30.06,30.03,30.05,71312.0,24.3258,24.3258,24.3015,24.3177,71312.0
2016-12-30 12:30:00,30.05,30.06,29.99,30.01,62808.0,24.3177,24.3258,24.2691,24.2853,62808.0
2016-12-30 12:40:00,30.0,30.01,29.96,29.96,22788.0,24.2772,24.2853,24.2449,24.2449,22788.0
2016-12-30 12:50:00,29.96,30.0,29.95,30.0,34944.0,24.2449,24.2772,24.2368,24.2772,34944.0
2016-12-30 13:00:00,29.99,30.0,29.95,29.97,37196.0,24.2691,24.2772,24.2368,24.253,37196.0
2016-12-30 13:10:00,29.96,30.02,29.96,30.02,38228.0,24.2449,24.2934,24.2449,24.2934,38228.0
2016-12-30 13:20:00,30.0,30.01,29.98,29.98,32948.0,24.2772,24.2853,24.2611,24.2611,32948.0
2016-12-30 13:30:00,29.99,29.99,29.96,29.96,46212.0,24.2691,24.2691,24.2449,24.2449,46212.0
2016-12-30 13:40:00,29.97,29.99,29.95,29.96,33120.0,24.253,24.2691,24.2368,24.2449,33120.0
2016-12-30 13:50:00,29.96,29.98,29.95,29.97,36964.0,24.2449,24.2611,24.2368,24.253,36964.0
2016-12-30 14:00:00,29.97,29.97,29.91,29.93,48644.0,24.253,24.253,24.2044,24.2206,48644.0
2016-12-30 14:10:00,29.93,29.95,29.91,29.95,61448.0,24.2206,24.2368,24.2044,24.2368,61448.0
2016-12-30 14:20:00,29.95,29.95,29.91,29.92,28700.0,24.2368,24.2368,24.2044,24.2125,28700.0
2016-12-30 14:30:00,29.92,29.93,29.88,29.92,54476.0,24.2125,24.2206,24.1801,24.2125,54476.0
2016-12-30 14:40:00,29.92,29.93,29.87,29.87,37796.0,24.2125,24.2206,24.172,24.172,37796.0
2016-12-30 14:50:00,29.87,29.92,29.86,29.92,57736.0,24.172,24.2125,24.1639,24.2125,57736.0
2016-12-30 15:00:00,29.91,29.92,29.88,29.9,53584.0,24.2044,24.2125,24.1801,24.1963,53584.0
2016-12-30 15:10:00,29.9,29.92,29.88,29.92,73848.0,24.1963,24.2125,24.1801,24.2125,73848.0
2016-12-30 15:20:00,29.92,29.93,29.89,29.92,78560.0,24.2125,24.2206,24.1882,24.2125,78560.0
2016-12-30 15:30:00,29.93,29.94,29.89,29.91,83144.0,24.2206,24.2287,24.1882,24.2044,83144.0
2016-12-30 15:40:00,29.9,29.9,29.78,29.78,169064.0,24.1963,24.1963,24.0992,24.0992,169064.0
2016-12-30 15:50:00,29.78,29.89,29.78,29.88,602492.0,24.0992,24.1882,24.0992,24.1801,602492.0
2017-01-03 09:30:00,29.89,29.91,29.64,29.73,211788.0,24.1882,24.2044,23.9859,24.0587,211788.0
2017-01-03 09:40:00,29.66,29.74,29.55,29.58,124004.0,24.0021,24.0668,23.9131,23.9374,124004.0
2017-01-03 09:50:00,29.58,29.68,29.57,29.66,155040.0,23.9374,24.0183,23.9293,24.0021,155040.0
2017-01-03 10:00:00,29.65,29.66,29.56,29.63,82652.0,23.994,24.0021,23.9212,23.9778,82652.0
2017-01-03 10:10:00,29.63,29.65,29.6,29.63,110036.0,23.9778,23.994,23.9535,23.9778,110036.0
2017-01-03 10:20:00,29.61,29.61,29.55,29.57,53592.0,23.9616,23.9616,23.9131,23.9293,53592.0
2017-01-03 10:30:00,29.57,29.6,29.51,29.53,127640.0,23.9293,23.9535,23.8807,23.8969,127640.0
2017-01-03 10:40:00,29.53,29.54,29.45,29.49,201024.0,23.8969,23.905,23.8322,23.8645,201024.0
2017-01-03 10:50:00,29.5,29.62,29.5,29.58,99740.0,23.8726,23.9697,23.8726,23.9374,99740.0
2017-01-03 11:00:00,29.58,29.6,29.53,29.55,129268.0,23.9374,23.9535,23.8969,23.9131,129268.0
2017-01-03 11:10:00,29.55,29.59,29.54,29.59,129640.0,23.9131,23.9455,23.905,23.9455,129640.0
2017-01-03 11:20:00,29.59,29.63,29.52,29.53,130148.0,23.9455,23.9778,23.8888,23.8969,130148.0
2017-01-03 11:30:00,29.52,29.59,29.52,29.54,94664.0,23.8888,23.9455,23.8888,23.905,94664.0
2017-01-03 11:40:00,29.54,29.64,29.54,29.62,105196.0,23.905,23.9859,23.905,23.9697,105196.0
2017-01-03 11:50:00,29.63,29.65,29.56,29.6,89860.0,23.9778,23.994,23.9212,23.9535,89860.0
2017-01-03 12:00:00,29.6,29.63,29.58,29.61,51420.0,23.9535,23.9778,23.9374,23.9616,51420.0
2017-01-03 12:10:00,29.62,29.64,29.59,29.61,40800.0,23.9697,23.9859,23.9455,23.9616,40800.0
2017-01-03 12:20:00,29.6,29.62,29.58,29.61,37808.0,23.9535,23.9697,23.9374,23.9616,37808.0
2017-01-03 12:30:00,29.61,29.65,29.61,29.64,39588.0,23.9616,23.994,23.9616,23.9859,39588.0
2017-01-03 12:40:00,29.65,29.68,29.63,29.65,55140.0,23.994,24.0183,23.9778,23.994,55140.0
2017-01-03 12:50:00,29.65,29.7,29.65,29.68,37444.0,23.994,24.0345,23.994,24.0183,37444.0
2017-01-03 13:00:00,29.7,29.72,29.66,29.7,51740.0,24.0345,24.0507,24.0021,24.0345,51740.0
2017-01-03 13:10:00,29.71,29.71,29.65,29.68,35788.0,24.0426,24.0426,23.994,24.0183,35788.0
2017-01-03 13:20:00,29.67,29.68,29.64,29.64,54968.0,24.0102,24.0183,23.9859,23.9859,54968.0
2017-01-03 13:30:00,29.63,29.64,29.56,29.59,60704.0,23.9778,23.9859,23.9212,23.9455,60704.0
2017-01-03 13:40:00,29.59,29.59,29.52,29.53,49400.0,23.9455,23.9455,23.8888,23.8969,49400.0
2017-01-03 13:50:00,29.53,29.55,29.5,29.52,47756.0,23.8969,23.9131,23.8726,23.8888,47756.0
2017-01-03 14:00:00,29.52,29.59,29.52,29.59,80836.0,23.8888,23.9455,23.8888,23.9455,80836.0
2017-01-03 14:10:00,29.58,29.61,29.57,29.58,45052.0,23.9374,23.9616,23.9293,23.9374,45052.0
2017-01-03 14:20:00,29.57,29.61,29.56,29.61,49996.0,23.9293,23.9616,23.9212,23.9616,49996.0
2017-01-03 14:30:00,29.61,29.63,29.59,29.62,81292.0,23.9616,23.9778,23.9455,23.9697,81292.0
2017-01-03 14:40:00,29.62,29.67,29.62,29.67,60760.0,23.9697,24.0102,23.9697,24.0102,60760.0
2017-01-03 14:50:00,29.66,29.67,29.64,29.65,74700.0,24.0021,24.0102,23.9859,23.994,74700.0
2017-01-03 15:00:00,29.65,29.69,29.64,29.69,67368.0,23.994,24.0264,23.9859,24.0264,67368.0
2017-01-03 15:10:00,29.68,29.68,29.66,29.67,89420.0,24.0183,24.0183,24.0021,24.0102,89420.0
2017-01-03 15:20:00,29.66,29.69,29.64,29.69,92988.0,24.0021,24.0264,23.9859,24.0264,92988.0
2017-01-03 15:30:00,29.68,29.68,29.64,29.65,99820.0,24.0183,24.0183,23.9859,23.994,99820.0
2017-01-03 15:40:00,29.65,29.68,29.64,29.65,218916.0,23.994,24.0183,23.9859,23.994,218916.0
2017-01-03 15:50:00,29.65,29.68,29.64,29.68,482644.0,23.994,24.0183,23.9859,24.0183,482644.0
2017-01-04 09:30:00,29.81,29.95,29.73,29.89,265824.0,24.1235,24.2368,24.0587,24.1882,265824.0
2017-01-04 09:40:00,29.9,29.95,29.81,29.86,136032.0,24.1963,24.2368,24.1235,24.1639,136032.0
2017-01-04 09:50:00,29.88,29.88,29.78,29.88,122480.0,24.1801,24.1801,24.0992,24.1801,122480.0
2017-01-04 10:00:00,29.88,29.91,29.83,29.88,104144.0,24.1801,24.2044,24.1397,24.1801,104144.0
2017-01-04 10:10:00,29.89,29.95,29.86,29.89,1898140.0,24.1882,24.2368,24.1639,24.1882,1898140.0
2017-01-04 10:20:00,29.9,29.9,29.82,29.88,101708.0,24.1963,24.1963,24.1316,24.1801,101708.0
2017-01-04 10:30:00,29.89,29.89,29.82,29.86,81608.0,24.1882,24.1882,24.1316,24.1639,81608.0
2017-01-04 10:40:00,29.85,29.85,29.73,29.75,159140.0,24.1559,24.1559,24.0587,24.0749,159140.0
2017-01-04 10:50:00,29.75,29.8,29.73,29.76,108212.0,24.0749,24.1154,24.0587,24.083,108212.0
2017-01-04 11:00:00,29.75,29.8,29.73,29.8,67172.0,24.0749,24.1154,24.0587,24.1154,67172.0
2017-01-04 11:10:00,29.81,29.86,29.8,29.82,97600.0,24.1235,24.1639,24.1154,24.1316,97600.0
2017-01-04 11:20:00,29.83,29.84,29.78,29.82,86808.0,24.1397,24.1478,24.0992,24.1316,86808.0
2017-01-04 11:30:00,29.81,29.84,29.79,29.84,97164.0,24.1235,24.1478,24.1073,24.1478,97164.0
2017-01-04 11:40:00,29.83,29.89,29.82,29.87,163568.0,24.1397,24.1882,24.1316,24.172,163568.0
2017-01-04 11:50:00,29.87,29.9,29.86,29.89,121396.0,24.172,24.1963,24.1639,24.1882,121396.0
2017-01-04 12:00:00,29.88,29.89,29.84,29.84,169584.0,24.1801,24.1882,24.1478,24.1478,169584.0
2017-01-04 12:10:00,29.84,29.88,29.84,29.85,88848.0,24.1478,24.1801,24.1478,24.1559,88848.0
2017-01-04 12:20:00,29.86,29.87,29.84,29.87,98876.0,24.1639,24.172,24.1478,24.172,98876.0
2017-01-04 12:30:00,29.86,29.86,29.85,29.86,38520.0,24.1639,24.1639,24.1559,24.1639,38520.0
2017-01-04 12:40:00,29.85,29.85,29.83,29.83,29376.0,24.1559,24.1559,24.1397,24.1397,29376.0
2017-01-04 12:50:00,29.83,29.86,29.82,29.86,85216.0,24.1397,24.1639,24.1316,24.1639,85216.0
2017-01-04 13:00:00,29.86,29.86,29.8,29.8,61932.0,24.1639,24.1639,24.1154,24.1154,61932.0
2017-01-04 13:10:00,29.8,29.83,29.8,29.81,45720.0,24.1154,24.1397,24.1154,24.1235,45720.0
2017-01-04 13:20:00,29.82,29.85,29.81,29.83,71976.0,24.1316,24.1559,24.1235,24.1397,71976.0
2017-01-04 13:30:00,29.83,29.84,29.73,29.73,97716.0,24.1397,24.1478,24.0587,24.0587,97716.0
2017-01-04 13:40:00,29.73,29.75,29.66,29.67,169856.0,24.0587,24.0749,24.0021,24.0102,169856.0
2017-01-04 13:50:00,29.67,29.72,29.65,29.65,69372.0,24.0102,24.0507,23.994,23.994,69372.0
2017-01-04 14:00:00,29.66,29.72,29.64,29.71,59368.0,24.0021,24.0507,23.9859,24.0426,59368.0
2017-01-04 14:10:00,29.71,29.75,29.71,29.73,66008.0,24.0426,24.0749,24.0426,24.0587,66008.0
2017-01-04 14:20:00,29.72,29.73,29.68,29.71,125664.0,24.0507,24.0587,24.0183,24.0426,125664.0
2017-01-04 14:30:00,29.71,29.72,29.68,29.7,78564.0,24.0426,24.0507,24.0183,24.0345,78564.0
2017-01-04 14:40:00,29.7,29.7,29.65,29.67,109024.0,24.0345,24.0345,23.994,24.0102,109024.0
2017-01-04 14:50:00,29.67,29.73,29.67,29.72,99156.0,24.0102,24.0587,24.0102,24.0507,99156.0
2017-01-04 15:00:00,29.72,29.77,29.71,29.77,103340.0,24.0507,24.0911,24.0426,24.0911,103340.0
2017-01-04 15:10:00,29.77,29.78,29.73,29.75,130340.0,24.0911,24.0992,24.0587,24.0749,130340.0
2017-01-04 15:20:00,29.74,29.79,29.74,29.77,170856.0,24.0668,24.1073,24.0668,24.0911,170856.0
2017-01-04 15:30:00,29.77,29.79,29.74,29.79,184796.0,24.0911,24.1073,24.0668,24.1073,184796.0
2017-01-04 15:40:00,29.79,29.81,29.76,29.77,282552.0,24.1073,24.1235,24.083,24.0911,282552.0
2017-01-04 15:50:00,29.77,29.8,29.75,29.76,602348.0,24.0911,24.1154,24.0749,24.083,602348.0
2017-01-05 09:30:00,29.95,29.95,29.51,29.56,293680.0,24.2368,24.2368,23.8807,23.9212,293680.0
2017-01-05 09:40:00,29.57,29.58,29.5,29.52,115240.0,23.9293,23.9374,23.8726,23.8888,115240.0
2017-01-05 09:50:00,29.5,29.56,29.47,29.47,105096.0,23.8726,23.9212,23.8483,23.8483,105096.0
2017-01-05 10:00:00,29.47,29.55,29.46,29.5,102432.0,23.8483,23.9131,23.8402,23.8726,102432.0
2017-01-05 10:10:00,29.52,29.52,29.44,29.49,149048.0,23.8888,23.8888,23.8241,23.8645,149048.0
2017-01-05 10:20:00,29.5,29.52,29.46,29.5,75784.0,23.8726,23.8888,23.8402,23.8726,75784.0
2017-01-05 10:30:00,29.5,29.58,29.49,29.49,136164.0,23.8726,23.9374,23.8645,23.8645,136164.0
2017-01-05 10:40:00,29.49,29.61,29.49,29.6,161416.0,23.8645,23.9616,23.8645,23.9535,161416.0
2017-01-05 10:50:00,29.6,29.63,29.53,29.63,355344.0,23.9535,23.9778,23.8969,23.9778,355344.0
2017-01-05 11:00:00,29.63,29.68,29.61,29.68,88364.0,23.9778,24.0183,23.9616,24.0183,88364.0
2017-01-05 11:10:00,29.69,29.8,29.67,29.78,128324.0,24.0264,24.1154,24.0102,24.0992,128324.0
2017-01-05 11:20:00,29.78,29.8,29.76,29.78,77836.0,24.0992,24.1154,24.083,24.0992,77836.0
2017-01-05 11:30:00,29.78,29.83,29.77,29.83,185652.0,24.0992,24.1397,24.0911,24.1397,185652.0
2017-01-05 11:40:00,29.83,29.84,29.79,29.82,102396.0,24.1397,24.1478,24.1073,24.1316,102396.0
2017-01-05 11:50:00,29.82,29.86,29.79,29.82,85432.0,24.1316,24.1639,24.1073,24.1316,85432.0
2017-01-05 12:00:00,29.83,29.84,29.79,29.8,113704.0,24.1397,24.1478,24.1073,24.1154,113704.0
2017-01-05 12:10:00,29.8,29.83,29.78,29.79,71280.0,24.1154,24.1397,24.0992,24.1073,71280.0
2017-01-05 12:20:00,29.79,29.79,29.76,29.76,93936.0,24.1073,24.1073,24.083,24.083,93936.0
2017-01-05 12:30:00,29.76,29.76,29.68,29.69,113204.0,24.083,24.083,24.0183,24.0264,113204.0
2017-01-05 12:40:00,29.69,29.71,29.66,29.67,137364.0,24.0264,24.0426,24.0021,24.0102,137364.0
2017-01-05 12:50:00,29.68,29.72,29.67,29.68,48116.0,24.0183,24.0507,24.0102,24.0183,48116.0
2017-01-05 13:00:00,29.7,29.74,29.68,29.7,58212.0,24.0345,24.0668,24.0183,24.0345,58212.0
2017-01-05 13:10:00,29.68,29.73,29.68,29.71,60380.0,24.0183,24.0587,24.0183,24.0426,60380.0
2017-01-05 13:20:00,29.7,29.71,29.68,29.71,89140.0,24.0345,24.0426,24.0183,24.0426,89140.0
2017-01-05 13:30:00,29.71,29.71,29.69,29.71,44408.0,24.0426,24.0426,24.0264,24.0426,44408.0
2017-01-05 13:40:00,29.71,29.75,29.71,29.73,332860.0,24.0426,24.0749,24.0426,24.0587,332860.0
2017-01-05 13:50:00,29.74,29.76,29.72,29.75,80272.0,24.0668,24.083,24.0507,24.0749,80272.0
2017-01-05 14:00:00,29.75,29.79,29.75,29.76,66212.0,24.0749,24.1073,24.0749,24.083,66212.0
2017-01-05 14:10:00,29.75,29.77,29.75,29.75,67148.0,24.0749,24.0911,24.0749,24.0749,67148.0
2017-01-05 14:20:00,29.75,29.77,29.74,29.75,47096.0,24.0749,24.0911,24.0668,24.0749,47096.0
2017-01-05 14:30:00,29.76,29.77,29.73,29.73,228212.0,24.083,24.0911,24.0587,24.0587,228212.0
2017-01-05 14:40:00,29.73,29.74,29.72,29.72,45976.0,24.0587,24.0668,24.0507,24.0507,45976.0
2017-01-05 14:50:00,29.72,29.75,29.72,29.72,53888.0,24.0507,24.0749,24.0507,24.0507,53888.0
2017-01-05 15:00:00,29.72,29.78,29.72,29.72,79920.0,24.0507,24.0992,24.0507,24.0507,79920.0
2017-01-05 15:10:00,29.73,29.73,29.68,29.68,74672.0,24.0587,24.0587,24.0183,24.0183,74672.0
2017-01-05 15:20:00,29.69,29.7,29.64,29.64,87644.0,24.0264,24.0345,23.9859,23.9859,87644.0
2017-01-05 15:30:00,29.64,29.66,29.63,29.63,95992.0,23.9859,24.0021,23.9778,23.9778,95992.0
2017-01-05 15:40:00,29.63,29.68,29.63,29.66,158424.0,23.9778,24.0183,23.9778,24.0021,158424.0
2017-01-05 15:50:00,29.66,29.78,29.66,29.75,334592.0,24.0021,24.0992,24.0021,24.0749,334592.0
2017-01-06 09:30:00,29.6,29.71,29.5,29.59,128456.0,23.9535,24.0426,23.8726,23.9455,128456.0
2017-01-06 09:40:00,29.59,29.59,29.54,29.54,49012.0,23.9455,23.9455,23.905,23.905,49012.0
2017-01-06 09:50:00,29.54,29.61,29.51,29.6,77784.0,23.905,23.9616,23.8807,23.9535,77784.0
2017-01-06 10:00:00,29.6,29.63,29.56,29.63,62772.0,23.9535,23.9778,23.9212,23.9778,62772.0
2017-01-06 10:10:00,29.63,29.7,29.61,29.67,247844.0,23.9778,24.0345,23.9616,24.0102,247844.0
2017-01-06 10:20:00,29.65,29.66,29.63,29.66,75620.0,23.994,24.0021,23.9778,24.0021,75620.0
2017-01-06 10:30:00,29.65,29.71,29.61,29.61,94080.0,23.994,24.0426,23.9616,23.9616,94080.0
2017-01-06 10:40:00,29.61,29.69,29.59,29.67,100096.0,23.9616,24.0264,23.9455,24.0102,100096.0
2017-01-06 10:50:00,29.67,29.67,29.62,29.63,104776.0,24.0102,24.0102,23.9697,23.9778,104776.0
2017-01-06 11:00:00,29.64,29.65,29.6,29.62,77336.0,23.9859,23.994,23.9535,23.9697,77336.0
2017-01-06 11:10:00,29.61,29.61,29.57,29.57,94364.0,23.9616,23.9616,23.9293,23.9293,94364.0
2017-01-06 11:20:00,29.57,29.59,29.54,29.58,102348.0,23.9293,23.9455,23.905,23.9374,102348.0
2017-01-06 11:30:00,29.59,29.65,29.58,29.64,110004.0,23.9455,23.994,23.9374,23.9859,110004.0
2017-01-06 11:40:00,29.65,29.67,29.64,29.65,73984.0,23.994,24.0102,23.9859,23.994,73984.0
2017-01-06 11:50:00,29.65,29.69,29.64,29.68,58512.0,23.994,24.0264,23.9859,24.0183,58512.0
2017-01-06 12:00:00,29.68,29.68,29.65,29.67,46436.0,24.0183,24.0183,23.994,24.0102,46436.0
2017-01-06 12:10:00,29.67,29.73,29.67,29.71,63904.0,24.0102,24.0587,24.0102,24.0426,63904.0
2017-01-06 12:20:00,29.71,29.76,29.71,29.74,174572.0,24.0426,24.083,24.0426,24.0668,174572.0
2017-01-06 12:30:00,29.75,29.78,29.74,29.75,65684.0,24.0749,24.0992,24.0668,24.0749,65684.0
2017-01-06 12:40:00,29.75,29.77,29.69,29.74,74832.0,24.0749,24.0911,24.0264,24.0668,74832.0
2017-01-06 12:50:00,29.72,29.73,29.65,29.66,84836.0,24.0507,24.0587,23.994,24.0021,84836.0
2017-01-06 13:00:00,29.66,29.67,29.63,29.64,100016.0,24.0021,24.0102,23.9778,23.9859,100016.0
2017-01-06 13:10:00,29.64,29.7,29.64,29.69,61624.0,23.9859,24.0345,23.9859,24.0264,61624.0
2017-01-06 13:20:00,29.7,29.74,29.69,29.73,40364.0,24.0345,24.0668,24.0264,24.0587,40364.0
2017-01-06 13:30:00,29.73,29.74,29.68,29.69,99560.0,24.0587,24.0668,24.0183,24.0264,99560.0
2017-01-06 13:40:00,29.69,29.73,29.68,29.68,82236.0,24.0264,24.0587,24.0183,24.0183,82236.0
2017-01-06 13:50:00,29.7,29.73,29.64,29.64,93596.0,24.0345,24.0587,23.9859,23.9859,93596.0
2017-01-06 14:00:00,29.65,29.72,29.65,29.72,97752.0,23.994,24.0507,23.994,24.0507,97752.0
2017-01-06 14:10:00,29.71,29.76,29.69,29.75,67820.0,24.0426,24.083,24.0264,24.0749,67820.0
2017-01-06 14:20:00,29.74,29.75,29.73,29.74,74684.0,24.0668,24.0749,24.0587,24.0668,74684.0
2017-01-06 14:30:00,29.74,29.75,29.71,29.73,72188.0,24.0668,24.0749,24.0426,24.0587,72188.0
2017-01-06 14:40:00,29.73,29.73,29.7,29.7,36324.0,24.0587,24.0587,24.0345,24.0345,36324.0
2017-01-06 14:50:00,29.7,29.72,29.68,29.68,93344.0,24.0345,24.0507,24.0183,24.0183,93344.0
2017-01-06 15:00:00,29.68,29.75,29.68,29.74,97468.0,24.0183,24.0749,24.0183,24.0668,97468.0
2017-01-06 15:10:00,29.74,29.78,29.73,29.75,85284.0,24.0668,24.0992,24.0587,24.0749,85284.0
2017-01-06 15:20:00,29.75,29.78,29.71,29.72,141548.0,24.0749,24.0992,24.0426,24.0507,141548.0
2017-01-06 15:30:00,29.72,29.72,29.67,29.69,237216.0,24.0507,24.0507,24.0102,24.0264,237216.0
2017-01-06 15:40:00,29.69,29.72,29.68,29.7,322140.0,24.0264,24.0507,24.0183,24.0345,322140.0
2017-01-06 15:50:00,29.7,29.72,29.66,29.67,500444.0,24.0345,24.0507,24.0021,24.0102,500444.0
2017-01-09 09:30:00,29.78,29.88,29.69,29.73,174736.0,24.0992,24.1801,24.0264,24.0587,174736.0
2017-01-09 09:40:00,29.72,29.72,29.65,29.68,67272.0,24.0507,24.0507,23.994,24.0183,67272.0
2017-01-09 09:50:00,29.7,29.73,29.66,29.66,124052.0,24.0345,24.0587,24.0021,24.0021,124052.0
2017-01-09 10:00:00,29.66,29.77,29.63,29.7,123536.0,24.0021,24.0911,23.9778,24.0345,123536.0
2017-01-09 10:10:00,29.7,29.73,29.69,29.7,74236.0,24.0345,24.0587,24.0264,24.0345,74236.0
2017-01-09 10:20:00,29.69,29.69,29.64,29.65,47460.0,24.0264,24.0264,23.9859,23.994,47460.0
2017-01-09 10:30:00,29.67,29.69,29.64,29.69,80892.0,24.0102,24.0264,23.9859,24.0264,80892.0
2017-01-09 10:40:00,29.68,29.73,29.66,29.7,96316.0,24.0183,24.0587,24.0021,24.0345,96316.0
2017-01-09 10:50:00,29.71,29.78,29.71,29.78,76740.0,24.0426,24.0992,24.0426,24.0992,76740.0
2017-01-09 11:00:00,29.77,29.77,29.72,29.72,61184.0,24.0911,24.0911,24.0507,24.0507,61184.0
2017-01-09 11:10:00,29.72,29.74,29.66,29.67,61948.0,24.0507,24.0668,24.0021,24.0102,61948.0
2017-01-09 11:20:00,29.68,29.69,29.63,29.64,54848.0,24.0183,24.0264,23.9778,23.9859,54848.0
2017-01-09 11:30:00,29.64,29.64,29.6,29.61,59108.0,23.9859,23.9859,23.9535,23.9616,59108.0
2017-01-09 11:40:00,29.61,29.66,29.59,29.61,101156.0,23.9616,24.0021,23.9455,23.9616,101156.0
2017-01-09 11:50:00,29.61,29.68,29.61,29.68,47592.0,23.9616,24.0183,23.9616,24.0183,47592.0
2017-01-09 12:00:00,29.68,29.68,29.62,29.65,83644.0,24.0183,24.0183,23.9697,23.994,83644.0
2017-01-09 12:10:00,29.64,29.65,29.61,29.61,66416.0,23.9859,23.994,23.9616,23.9616,66416.0
2017-01-09 12:20:00,29.62,29.68,29.62,29.67,43096.0,23.9697,24.0183,23.9697,24.0102,43096.0
2017-01-09 12:30:00,29.67,29.67,29.63,29.65,55788.0,24.0102,24.0102,23.9778,23.994,55788.0
2017-01-09 12:40:00,29.65,29.65,29.61,29.61,42812.0,23.994,23.994,23.9616,23.9616,42812.0
2017-01-09 12:50:00,29.61,29.65,29.6,29.63,61656.0,23.9616,23.994,23.9535,23.9778,61656.0
2017-01-09 13:00:00,29.63,29.63,29.6,29.63,56140.0,23.9778,23.9778,23.9535,23.9778,56140.0
2017-01-09 13:10:00,29.62,29.64,29.61,29.62,48268.0,23.9697,23.9859,23.9616,23.9697,48268.0
2017-01-09 13:20:00,29.62,29.62,29.57,29.59,46028.0,23.9697,23.9697,23.9293,23.9455,46028.0
2017-01-09 13:30:00,29.59,29.59,29.55,29.55,48720.0,23.9455,23.9455,23.9131,23.9131,48720.0
2017-01-09 13:40:00,29.55,29.56,29.53,29.55,40756.0,23.9131,23.9212,23.8969,23.9131,40756.0
2017-01-09 13:50:00,29.55,29.57,29.54,29.54,47136.0,23.9131,23.9293,23.905,23.905,47136.0
2017-01-09 14:00:00,29.54,29.62,29.54,29.61,76984.0,23.905,23.9697,23.905,23.9616,76984.0
2017-01-09 14:10:00,29.6,29.64,29.58,29.62,142940.0,23.9535,23.9859,23.9374,23.9697,142940.0
2017-01-09 14:20:00,29.61,29.61,29.57,29.58,320204.0,23.9616,23.9616,23.9293,23.9374,320204.0
2017-01-09 14:30:00,29.58,29.59,29.56,29.58,304112.0,23.9374,23.9455,23.9212,23.9374,304112.0
2017-01-09 14:40:00,29.59,29.61,29.57,29.61,113868.0,23.9455,23.9616,23.9293,23.9616,113868.0
2017-01-09 14:50:00,29.61,29.65,29.6,29.63,160932.0,23.9616,23.994,23.9535,23.9778,160932.0
2017-01-09 15:00:00,29.63,29.66,29.6,29.62,141876.0,23.9778,24.0021,23.9535,23.9697,141876.0
2017-01-09 15:10:00,29.62,29.64,29.61,29.62,89664.0,23.9697,23.9859,23.9616,23.9697,89664.0
2017-01-09 15:20:00,29.62,29.66,29.6,29.64,121060.0,23.9697,24.0021,23.9535,23.9859,121060.0
2017-01-09 15:30:00,29.65,29.65,29.61,29.65,126344.0,23.994,23.994,23.9616,23.994,126344.0
2017-01-09 15:40:00,29.65,29.66,29.6,29.61,193068.0,23.994,24.0021,23.9535,23.9616,193068.0
2017-01-09 15:50:00,29.61,29.63,29.59,29.59,349760.0,23.9616,23.9778,23.9455,23.9455,349760.0
2017-01-10 09:30:00,29.53,29.58,29.38,29.39,329936.0,23.8969,23.9374,23.7755,23.7836,329936.0
2017-01-10 09:40:00,29.4,29.43,29.33,29.43,120020.0,23.7917,23.816,23.735,23.816,120020.0
2017-01-10 09:50:00,29.44,29.49,29.35,29.49,89504.0,23.8241,23.8645,23.7512,23.8645,89504.0
2017-01-10 10:00:00,29.5,29.63,29.46,29.59,206680.0,23.8726,23.9778,23.8402,23.9455,206680.0
2017-01-10 10:10:00,29.6,29.6,29.5,29.56,68520.0,23.9535,23.9535,23.8726,23.9212,68520.0
2017-01-10 10:20:00,29.54,29.57,29.52,29.54,87416.0,23.905,23.9293,23.8888,23.905,87416.0
2017-01-10 10:30:00,29.53,29.57,29.51,29.55,43408.0,23.8969,23.9293,23.8807,23.9131,43408.0
2017-01-10 10:40:00,29.56,29.59,29.52,29.59,75340.0,23.9212,23.9455,23.8888,23.9455,75340.0
2017-01-10 10:50:00,29.58,29.61,29.54,29.59,74864.0,23.9374,23.9616,23.905,23.9455,74864.0
2017-01-10 11:00:00,29.58,29.59,29.54,29.55,58748.0,23.9374,23.9455,23.905,23.9131,58748.0
2017-01-10 11:10:00,29.55,29.6,29.55,29.58,53228.0,23.9131,23.9535,23.9131,23.9374,53228.0
2017-01-10 11:20:00,29.58,29.61,29.57,29.57,68056.0,23.9374,23.9616,23.9293,23.9293,68056.0
2017-01-10 11:30:00,29.57,29.6,29.57,29.6,27308.0,23.9293,23.9535,23.9293,23.9535,27308.0
2017-01-10 11:40:00,29.59,29.63,29.59,29.61,30532.0,23.9455,23.9778,23.9455,23.9616,30532.0
2017-01-10 11:50:00,29.62,29.64,29.58,29.59,100464.0,23.9697,23.9859,23.9374,23.9455,100464.0
2017-01-10 12:00:00,29.59,29.61,29.55,29.56,182324.0,23.9455,23.9616,23.9131,23.9212,182324.0
2017-01-10 12:10:00,29.56,29.61,29.56,29.61,56616.0,23.9212,23.9616,23.9212,23.9616,56616.0
2017-01-10 12:20:00,29.61,29.62,29.56,29.56,71404.0,23.9616,23.9697,23.9212,23.9212,71404.0
2017-01-10 12:30:00,29.56,29.59,29.54,29.58,21444.0,23.9212,23.9455,23.905,23.9374,21444.0
2017-01-10 12:40:00,29.58,29.59,29.55,29.56,49360.0,23.9374,23.9455,23.9131,23.9212,49360.0
2017-01-10 12:50:00,29.56,29.6,29.56,29.58,53696.0,23.9212,23.9535,23.9212,23.9374,53696.0
2017-01-10 13:00:00,29.59,29.59,29.57,29.57,227300.0,23.9455,23.9455,23.9293,23.9293,227300.0
2017-01-10 13:10:00,29.58,29.59,29.56,29.56,66604.0,23.9374,23.9455,23.9212,23.9212,66604.0
2017-01-10 13:20:00,29.56,29.59,29.56,29.58,38008.0,23.9212,23.9455,23.9212,23.9374,38008.0
2017-01-10 13:30:00,29.57,29.59,29.57,29.57,58228.0,23.9293,23.9455,23.9293,23.9293,58228.0
2017-01-10 13:40:00,29.57,29.59,29.57,29.59,69324.0,23.9293,23.9455,23.9293,23.9455,69324.0
2017-01-10 13:50:00,29.59,29.61,29.58,29.61,138288.0,23.9455,23.9616,23.9374,23.9616,138288.0
2017-01-10 14:00:00,29.6,29.61,29.6,29.61,223184.0,23.9535,23.9616,23.9535,23.9616,223184.0
2017-01-10 14:10:00,29.61,29.61,29.6,29.61,142448.0,23.9616,23.9616,23.9535,23.9616,142448.0
2017-01-10 14:20:00,29.61,29.61,29.49,29.5,108396.0,23.9616,23.9616,23.8645,23.8726,108396.0
2017-01-10 14:30:00,29.5,29.55,29.5,29.54,67964.0,23.8726,23.9131,23.8726,23.905,67964.0
2017-01-10 14:40:00,29.56,29.56,29.5,29.53,41552.0,23.9212,23.9212,23.8726,23.8969,41552.0
2017-01-10 14:50:00,29.53,29.55,29.5,29.52,54468.0,23.8969,23.9131,23.8726,23.8888,54468.0
2017-01-10 15:00:00,29.52,29.55,29.52,29.54,74164.0,23.8888,23.9131,23.8888,23.905,74164.0
2017-01-10 15:10:00,29.54,29.56,29.53,29.56,72632.0,23.905,23.9212,23.8969,23.9212,72632.0
2017-01-10 15:20:00,29.56,29.6,29.56,29.6,142268.0,23.9212,23.9535,23.9212,23.9535,142268.0
2017-01-10 15:30:00,29.6,29.68,29.6,29.66,166316.0,23.9535,24.0183,23.9535,24.0021,166316.0
2017-01-10 15:40:00,29.65,29.66,29.61,29.63,207892.0,23.994,24.0021,23.9616,23.9778,207892.0
2017-01-10 15:50:00,29.63,29.67,29.63,29.66,761764.0,23.9778,24.0102,23.9778,24.0021,761764.0
2017-01-11 09:30:00,29.56,29.73,29.56,29.61,222672.0,23.9212,24.0587,23.9212,23.9616,222672.0
2017-01-11 09:40:00,29.63,29.69,29.6,29.66,102048.0,23.9778,24.0264,23.9535,24.0021,102048.0
2017-01-11 09:50:00,29.66,29.66,29.59,29.62,64296.0,24.0021,24.0021,23.9455,23.9697,64296.0
2017-01-11 10:00:00,29.63,29.68,29.63,29.66,82440.0,23.9778,24.0183,23.9778,24.0021,82440.0
2017-01-11 10:10:00,29.66,29.68,29.61,29.65,127500.0,24.0021,24.0183,23.9616,23.994,127500.0
2017-01-11 10:20:00,29.64,29.7,29.63,29.7,102720.0,23.9859,24.0345,23.9778,24.0345,102720.0
2017-01-11 10:30:00,29.68,29.72,29.65,29.71,103524.0,24.0183,24.0507,23.994,24.0426,103524.0
2017-01-11 10:40:00,29.71,29.73,29.68,29.72,98148.0,24.0426,24.0587,24.0183,24.0507,98148.0
2017-01-11 10:50:00,29.71,29.77,29.71,29.72,162816.0,24.0426,24.0911,24.0426,24.0507,162816.0
2017-01-11 11:00:00,29.71,29.73,29.7,29.71,94876.0,24.0426,24.0587,24.0345,24.0426,94876.0
2017-01-11 11:10:00,29.71,29.74,29.69,29.7,68568.0,24.0426,24.0668,24.0264,24.0345,68568.0
2017-01-11 11:20:00,29.7,29.81,29.7,29.78,226912.0,24.0345,24.1235,24.0345,24.0992,226912.0
2017-01-11 11:30:00,29.79,29.8,29.69,29.71,146288.0,24.1073,24.1154,24.0264,24.0426,146288.0
2017-01-11 11:40:00,29.72,29.72,29.69,29.7,114524.0,24.0507,24.0507,24.0264,24.0345,114524.0
2017-01-11 11:50:00,29.7,29.71,29.66,29.68,68852.0,24.0345,24.0426,24.0021,24.0183,68852.0
2017-01-11 12:00:00,29.68,29.74,29.67,29.71,116488.0,24.0183,24.0668,24.0102,24.0426,116488.0
2017-01-11 12:10:00,29.72,29.74,29.68,29.73,83456.0,24.0507,24.0668,24.0183,24.0587,83456.0
2017-01-11 12:20:00,29.73,29.75,29.7,29.7,137908.0,24.0587,24.0749,24.0345,24.0345,137908.0
2017-01-11 12:30:00,29.72,29.72,29.68,29.72,66496.0,24.0507,24.0507,24.0183,24.0507,66496.0
2017-01-11 12:40:00,29.71,29.72,29.68,29.69,76964.0,24.0426,24.0507,24.0183,24.0264,76964.0
2017-01-11 12:50:00,29.69,29.76,29.69,29.76,78204.0,24.0264,24.083,24.0264,24.083,78204.0
2017-01-11 13:00:00,29.76,29.84,29.75,29.84,60760.0,24.083,24.1478,24.0749,24.1478,60760.0
2017-01-11 13:10:00,29.84,29.84,29.79,29.82,44788.0,24.1478,24.1478,24.1073,24.1316,44788.0
2017-01-11 13:20:00,29.82,29.83,29.77,29.78,50676.0,24.1316,24.1397,24.0911,24.0992,50676.0
2017-01-11 13:30:00,29.77,29.86,29.76,29.84,99164.0,24.0911,24.1639,24.083,24.1478,99164.0
2017-01-11 13:40:00,29.85,29.89,29.84,29.85,70188.0,24.1559,24.1882,24.1478,24.1559,70188.0
2017-01-11 13:50:00,29.84,29.87,29.83,29.84,65780.0,24.1478,24.172,24.1397,24.1478,65780.0
2017-01-11 14:00:00,29.84,29.86,29.83,29.85,57752.0,24.1478,24.1639,24.1397,24.1559,57752.0
2017-01-11 14:10:00,29.83,29.87,29.82,29.83,79640.0,24.1397,24.172,24.1316,24.1397,79640.0
2017-01-11 14:20:00,29.83,29.86,29.8,29.81,64392.0,24.1397,24.1639,24.1154,24.1235,64392.0
2017-01-11 14:30:00,29.82,29.84,29.77,29.77,57840.0,24.1316,24.1478,24.0911,24.0911,57840.0
2017-01-11 14:40:00,29.77,29.79,29.75,29.76,61932.0,24.0911,24.1073,24.0749,24.083,61932.0
2017-01-11 14:50:00,29.75,29.8,29.75,29.8,45772.0,24.0749,24.1154,24.0749,24.1154,45772.0
2017-01-11 15:00:00,29.8,29.83,29.79,29.81,60492.0,24.1154,24.1397,24.1073,24.1235,60492.0
2017-01-11 15:10:00,29.81,29.84,29.81,29.82,94796.0,24.1235,24.1478,24.1235,24.1316,94796.0
2017-01-11 15:20:00,29.83,29.84,29.81,29.84,151084.0,24.1397,24.1478,24.1235,24.1478,151084.0
2017-01-11 15:30:00,29.84,29.86,29.82,29.84,106400.0,24.1478,24.1639,24.1316,24.1478,106400.0
2017-01-11 15:40:00,29.84,29.9,29.84,29.9,209016.0,24.1478,24.1963,24.1478,24.1963,209016.0
2017-01-11 15:50:00,29.9,29.9,29.84,29.85,355676.0,24.1963,24.1963,24.1478,24.1559,355676.0
2017-01-12 09:30:00,29.9,29.98,29.72,29.94,117932.0,24.1963,24.2611,24.0507,24.2287,117932.0
2017-01-12 09:40:00,29.98,29.98,29.92,29.93,48520.0,24.2611,24.2611,24.2125,24.2206,48520.0
2017-01-12 09:50:00,29.92,29.95,29.9,29.9,83732.0,24.2125,24.2368,24.1963,24.1963,83732.0
2017-01-12 10:00:00,29.91,29.93,29.86,29.89,148264.0,24.2044,24.2206,24.1639,24.1882,148264.0
2017-01-12 10:10:00,29.88,29.89,29.81,29.83,200624.0,24.1801,24.1882,24.1235,24.1397,200624.0
2017-01-12 10:20:00,29.83,29.84,29.78,29.8,111888.0,24.1397,24.1478,24.0992,24.1154,111888.0
2017-01-12 10:30:00,29.81,29.83,29.79,29.82,75760.0,24.1235,24.1397,24.1073,24.1316,75760.0
2017-01-12 10:40:00,29.82,29.82,29.79,29.82,79232.0,24.1316,24.1316,24.1073,24.1316,79232.0
2017-01-12 10:50:00,29.82,29.83,29.77,29.79,152524.0,24.1316,24.1397,24.0911,24.1073,152524.0
2017-01-12 11:00:00,29.79,29.83,29.78,29.8,129048.0,24.1073,24.1397,24.0992,24.1154,129048.0
2017-01-12 11:10:00,29.8,29.82,29.75,29.79,115352.0,24.1154,24.1316,24.0749,24.1073,115352.0
2017-01-12 11:20:00,29.79,29.81,29.76,29.81,70320.0,24.1073,24.1235,24.083,24.1235,70320.0
2017-01-12 11:30:00,29.81,29.82,29.78,29.8,111436.0,24.1235,24.1316,24.0992,24.1154,111436.0
2017-01-12 11:40:00,29.8,29.81,29.78,29.78,133148.0,24.1154,24.1235,24.0992,24.0992,133148.0
2017-01-12 11:50:00,29.78,29.8,29.75,29.77,66436.0,24.0992,24.1154,24.0749,24.0911,66436.0
2017-01-12 12:00:00,29.76,29.79,29.74,29.76,57544.0,24.083,24.1073,24.0668,24.083,57544.0
2017-01-12 12:10:00,29.76,29.79,29.76,29.78,38160.0,24.083,24.1073,24.083,24.0992,38160.0
2017-01-12 12:20:00,29.78,29.81,29.77,29.79,42320.0,24.0992,24.1235,24.0911,24.1073,42320.0
2017-01-12 12:30:00,29.79,29.81,29.78,29.78,29732.0,24.1073,24.1235,24.0992,24.0992,29732.0
2017-01-12 12:40:00,29.79,29.8,29.76,29.78,31320.0,24.1073,24.1154,24.083,24.0992,31320.0
2017-01-12 12:50:00,29.78,29.8,29.78,29.79,34820.0,24.0992,24.1154,24.0992,24.1073,34820.0
2017-01-12 13:00:00,29.78,29.78,29.75,29.76,48732.0,24.0992,24.0992,24.0749,24.083,48732.0
2017-01-12 13:10:00,29.76,29.77,29.72,29.72,62428.0,24.083,24.0911,24.0507,24.0507,62428.0
2017-01-12 13:20:00,29.72,29.77,29.72,29.76,43536.0,24.0507,24.0911,24.0507,24.083,43536.0
2017-01-12 13:30:00,29.77,29.78,29.74,29.78,28036.0,24.0911,24.0992,24.0668,24.0992,28036.0
2017-01-12 13:40:00,29.77,29.79,29.77,29.79,115824.0,24.0911,24.1073,24.0911,24.1073,115824.0
2017-01-12 13:50:00,29.79,29.79,29.77,29.78,77340.0,24.1073,24.1073,24.0911,24.0992,77340.0
2017-01-12 14:00:00,29.78,29.79,29.76,29.79,82420.0,24.0992,24.1073,24.083,24.1073,82420.0
2017-01-12 14:10:00,29.78,29.82,29.78,29.8,80084.0,24.0992,24.1316,24.0992,24.1154,80084.0
2017-01-12 14:20:00,29.8,29.81,29.78,29.8,89928.0,24.1154,24.1235,24.0992,24.1154,89928.0
2017-01-12 14:30:00,29.79,29.8,29.77,29.77,103456.0,24.1073,24.1154,24.0911,24.0911,103456.0
2017-01-12 14:40:00,29.77,29.79,29.75,29.77,48764.0,24.0911,24.1073,24.0749,24.0911,48764.0
2017-01-12 14:50:00,29.77,29.78,29.75,29.77,59564.0,24.0911,24.0992,24.0749,24.0911,59564.0
2017-01-12 15:00:00,29.77,29.78,29.75,29.76,62816.0,24.0911,24.0992,24.0749,24.083,62816.0
2017-01-12 15:10:00,29.76,29.81,29.75,29.81,264780.0,24.083,24.1235,24.0749,24.1235,264780.0
2017-01-12 15:20:00,29.81,29.82,29.79,29.82,299328.0,24.1235,24.1316,24.1073,24.1316,299328.0
2017-01-12 15:30:00,29.81,29.86,29.8,29.85,397460.0,24.1235,24.1639,24.1154,24.1559,397460.0
2017-01-12 15:40:00,29.85,29.94,29.82,29.94,472800.0,24.1559,24.2287,24.1316,24.2287,472800.0
2017-01-12 15:50:00,29.93,29.95,29.86,29.86,671840.0,24.2206,24.2368,24.1639,24.1639,671840.0
2017-01-13 09:30:00,29.83,29.86,29.72,29.79,128796.0,24.1397,24.1639,24.0507,24.1073,128796.0
2017-01-13 09:40:00,29.79,29.82,29.71,29.78,55608.0,24.1073,24.1316,24.0426,24.0992,55608.0
2017-01-13 09:50:00,29.78,29.81,29.72,29.76,56996.0,24.0992,24.1235,24.0507,24.083,56996.0
2017-01-13 10:00:00,29.76,29.79,29.7,29.72,89284.0,24.083,24.1073,24.0345,24.0507,89284.0
2017-01-13 10:10:00,29.73,29.74,29.65,29.68,120384.0,24.0587,24.0668,23.994,24.0183,120384.0
2017-01-13 10:20:00,29.68,29.73,29.66,29.71,78072.0,24.0183,24.0587,24.0021,24.0426,78072.0
2017-01-13 10:30:00,29.7,29.74,29.69,29.73,50536.0,24.0345,24.0668,24.0264,24.0587,50536.0
2017-01-13 10:40:00,29.73,29.78,29.73,29.77,78112.0,24.0587,24.0992,24.0587,24.0911,78112.0
2017-01-13 10:50:00,29.77,29.77,29.66,29.69,127080.0,24.0911,24.0911,24.0021,24.0264,127080.0
2017-01-13 11:00:00,29.69,29.7,29.64,29.64,75136.0,24.0264,24.0345,23.9859,23.9859,75136.0
2017-01-13 11:10:00,29.64,29.66,29.58,29.58,74788.0,23.9859,24.0021,23.9374,23.9374,74788.0
2017-01-13 11:20:00,29.58,29.59,29.53,29.53,96684.0,23.9374,23.9455,23.8969,23.8969,96684.0
2017-01-13 11:30:00,29.53,29.55,29.49,29.5,122616.0,23.8969,23.9131,23.8645,23.8726,122616.0
2017-01-13 11:40:00,29.49,29.53,29.47,29.52,85792.0,23.8645,23.8969,23.8483,23.8888,85792.0
2017-01-13 11:50:00,29.52,29.54,29.49,29.52,56256.0,23.8888,23.905,23.8645,23.8888,56256.0
2017-01-13 12:00:00,29.52,29.57,29.52,29.56,38088.0,23.8888,23.9293,23.8888,23.9212,38088.0
2017-01-13 12:10:00,29.56,29.56,29.52,29.52,45076.0,23.9212,23.9212,23.8888,23.8888,45076.0
2017-01-13 12:20:00,29.55,29.58,29.54,29.57,36720.0,23.9131,23.9374,23.905,23.9293,36720.0
2017-01-13 12:30:00,29.57,29.6,29.55,29.55,43728.0,23.9293,23.9535,23.9131,23.9131,43728.0
2017-01-13 12:40:00,29.56,29.56,29.52,29.55,44408.0,23.9212,23.9212,23.8888,23.9131,44408.0
2017-01-13 12:50:00,29.55,29.58,29.55,29.57,48756.0,23.9131,23.9374,23.9131,23.9293,48756.0
2017-01-13 13:00:00,29.57,29.59,29.55,29.57,44792.0,23.9293,23.9455,23.9131,23.9293,44792.0
2017-01-13 13:10:00,29.57,29.59,29.55,29.57,36000.0,23.9293,23.9455,23.9131,23.9293,36000.0
2017-01-13 13:20:00,29.57,29.59,29.56,29.58,39916.0,23.9293,23.9455,23.9212,23.9374,39916.0
2017-01-13 13:30:00,29.58,29.58,29.55,29.57,47672.0,23.9374,23.9374,23.9131,23.9293,47672.0
2017-01-13 13:40:00,29.57,29.59,29.56,29.57,42252.0,23.9293,23.9455,23.9212,23.9293,42252.0
2017-01-13 13:50:00,29.58,29.6,29.57,29.6,68120.0,23.9374,23.9535,23.9293,23.9535,68120.0
2017-01-13 14:00:00,29.61,29.64,29.59,29.62,79032.0,23.9616,23.9859,23.9455,23.9697,79032.0
2017-01-13 14:10:00,29.61,29.66,29.61,29.65,83340.0,23.9616,24.0021,23.9616,23.994,83340.0
2017-01-13 14:20:00,29.65,29.67,29.64,29.64,105916.0,23.994,24.0102,23.9859,23.9859,105916.0
2017-01-13 14:30:00,29.65,29.68,29.64,29.65,91548.0,23.994,24.0183,23.9859,23.994,91548.0
2017-01-13 14:40:00,29.65,29.67,29.64,29.66,73088.0,23.994,24.0102,23.9859,24.0021,73088.0
2017-01-13 14:50:00,29.66,29.68,29.65,29.68,101152.0,24.0021,24.0183,23.994,24.0183,101152.0
2017-01-13 15:00:00,29.68,29.68,29.65,29.65,84800.0,24.0183,24.0183,23.994,23.994,84800.0
2017-01-13 15:10:00,29.64,29.65,29.61,29.64,85508.0,23.9859,23.994,23.9616,23.9859,85508.0
2017-01-13 15:20:00,29.64,29.68,29.64,29.66,93820.0,23.9859,24.0183,23.9859,24.0021,93820.0
2017-01-13 15:30:00,29.67,29.71,29.65,29.71,125488.0,24.0102,24.0426,23.994,24.0426,125488.0
2017-01-13 15:40:00,29.71,29.76,29.71,29.75,237180.0,24.0426,24.083,24.0426,24.0749,237180.0
2017-01-13 15:50:00,29.75,29.78,29.74,29.76,697176.0,24.0749,24.0992,24.0668,24.083,697176.0
2017-01-17 09:30:00,29.85,29.92,29.8,29.88,259432.0,24.1559,24.2125,24.1154,24.1801,259432.0
2017-01-17 09:40:00,29.86,29.97,29.86,29.96,165584.0,24.1639,24.253,24.1639,24.2449,165584.0
2017-01-17 09:50:00,29.95,29.98,29.88,29.96,139416.0,24.2368,24.2611,24.1801,24.2449,139416.0
2017-01-17 10:00:00,29.97,29.98,29.89,29.93,256144.0,24.253,24.2611,24.1882,24.2206,256144.0
2017-01-17 10:10:00,29.91,29.94,29.82,29.86,142580.0,24.2044,24.2287,24.1316,24.1639,142580.0
2017-01-17 10:20:00,29.88,30.0,29.87,29.98,82612.0,24.1801,24.2772,24.172,24.2611,82612.0
2017-01-17 10:30:00,29.98,30.01,29.95,29.99,200852.0,24.2611,24.2853,24.2368,24.2691,200852.0
2017-01-17 10:40:00,29.97,30.02,29.96,29.99,62792.0,24.253,24.2934,24.2449,24.2691,62792.0
2017-01-17 10:50:00,29.99,30.01,29.94,29.97,88276.0,24.2691,24.2853,24.2287,24.253,88276.0
2017-01-17 11:00:00,29.99,29.99,29.95,29.98,75724.0,24.2691,24.2691,24.2368,24.2611,75724.0
2017-01-17 11:10:00,29.98,30.0,29.94,29.98,131752.0,24.2611,24.2772,24.2287,24.2611,131752.0
2017-01-17 11:20:00,29.99,30.02,29.96,30.02,72772.0,24.2691,24.2934,24.2449,24.2934,72772.0
2017-01-17 11:30:00,30.02,30.04,29.99,30.03,73292.0,24.2934,24.3096,24.2691,24.3015,73292.0
2017-01-17 11:40:00,30.03,30.05,30.0,30.05,78504.0,24.3015,24.3177,24.2772,24.3177,78504.0
2017-01-17 11:50:00,30.05,30.05,30.0,30.0,55484.0,24.3177,24.3177,24.2772,24.2772,55484.0
2017-01-17 12:00:00,29.99,30.03,29.98,29.99,41728.0,24.2691,24.3015,24.2611,24.2691,41728.0
2017-01-17 12:10:00,30.0,30.01,29.96,29.97,48360.0,24.2772,24.2853,24.2449,24.253,48360.0
2017-01-17 12:20:00,29.97,29.99,29.95,29.96,108736.0,24.253,24.2691,24.2368,24.2449,108736.0
2017-01-17 12:30:00,29.96,29.96,29.92,29.93,40492.0,24.2449,24.2449,24.2125,24.2206,40492.0
2017-01-17 12:40:00,29.94,29.97,29.93,29.97,48812.0,24.2287,24.253,24.2206,24.253,48812.0
2017-01-17 12:50:00,29.97,30.03,29.97,30.02,50496.0,24.253,24.3015,24.253,24.2934,50496.0
2017-01-17 13:00:00,30.02,30.04,30.0,30.02,64980.0,24.2934,24.3096,24.2772,24.2934,64980.0
2017-01-17 13:10:00,30.02,30.04,30.0,30.0,48608.0,24.2934,24.3096,24.2772,24.2772,48608.0
2017-01-17 13:20:00,30.0,30.03,30.0,30.03,137688.0,24.2772,24.3015,24.2772,24.3015,137688.0
2017-01-17 13:30:00,30.03,30.04,30.0,30.03,77544.0,24.3015,24.3096,24.2772,24.3015,77544.0
2017-01-17 13:40:00,30.02,30.03,30.0,30.02,32096.0,24.2934,24.3015,24.2772,24.2934,32096.0
2017-01-17 13:50:00,30.01,30.02,29.99,29.99,42956.0,24.2853,24.2934,24.2691,24.2691,42956.0
2017-01-17 14:00:00,29.99,30.0,29.98,29.99,65720.0,24.2691,24.2772,24.2611,24.2691,65720.0
2017-01-17 14:10:00,29.99,30.0,29.99,30.0,89000.0,24.2691,24.2772,24.2691,24.2772,89000.0
2017-01-17 14:20:00,30.0,30.06,29.99,30.05,104124.0,24.2772,24.3258,24.2691,24.3177,104124.0
2017-01-17 14:30:00,30.06,30.07,30.02,30.04,185384.0,24.3258,24.3339,24.2934,24.3096,185384.0
2017-01-17 14:40:00,30.04,30.05,30.02,30.03,114812.0,24.3096,24.3177,24.2934,24.3015,114812.0
2017-01-17 14:50:00,30.03,30.05,30.03,30.03,91032.0,24.3015,24.3177,24.3015,24.3015,91032.0
2017-01-17 15:00:00,30.03,30.04,29.99,30.01,136224.0,24.3015,24.3096,24.2691,24.2853,136224.0
2017-01-17 15:10:00,30.01,30.02,29.96,29.98,114728.0,24.2853,24.2934,24.2449,24.2611,114728.0
2017-01-17 15:20:00,29.98,30.01,29.98,29.99,175748.0,24.2611,24.2853,24.2611,24.2691,175748.0
2017-01-17 15:30:00,29.99,30.03,29.99,30.03,196576.0,24.2691,24.3015,24.2691,24.3015,196576.0
2017-01-17 15:40:00,30.03,30.06,30.02,30.04,247464.0,24.3015,24.3258,24.2934,24.3096,247464.0
2017-01-17 15:50:00,30.04,30.06,30.02,30.05,715600.0,24.3096,24.3258,24.2934,24.3177,715600.0
2017-01-18 09:30:00,30.06,30.13,29.96,30.09,107396.0,24.3258,24.3824,24.2449,24.3501,107396.0
2017-01-18 09:40:00,30.06,30.13,30.0,30.12,174808.0,24.3258,24.3824,24.2772,24.3743,174808.0
2017-01-18 09:50:00,30.11,30.18,30.1,30.18,161392.0,24.3663,24.4229,24.3582,24.4229,161392.0
2017-01-18 10:00:00,30.18,30.24,30.14,30.21,121060.0,24.4229,24.4715,24.3905,24.4472,121060.0
2017-01-18 10:10:00,30.21,30.21,30.09,30.11,82004.0,24.4472,24.4472,24.3501,24.3663,82004.0
2017-01-18 10:20:00,30.11,30.15,30.11,30.11,54700.0,24.3663,24.3986,24.3663,24.3663,54700.0
2017-01-18 10:30:00,30.11,30.16,30.1,30.14,46868.0,24.3663,24.4067,24.3582,24.3905,46868.0
2017-01-18 10:40:00,30.14,30.22,30.14,30.19,54420.0,24.3905,24.4553,24.3905,24.431,54420.0
2017-01-18 10:50:00,30.18,30.2,30.14,30.17,157096.0,24.4229,24.4391,24.3905,24.4148,157096.0
2017-01-18 11:00:00,30.17,30.18,30.14,30.18,75676.0,24.4148,24.4229,24.3905,24.4229,75676.0
2017-01-18 11:10:00,30.18,30.18,30.12,30.12,62160.0,24.4229,24.4229,24.3743,24.3743,62160.0
2017-01-18 11:20:00,30.12,30.16,30.11,30.12,80944.0,24.3743,24.4067,24.3663,24.3743,80944.0
2017-01-18 11:30:00,30.11,30.11,30.08,30.09,128244.0,24.3663,24.3663,24.342,24.3501,128244.0
2017-01-18 11:40:00,30.09,30.12,30.04,30.06,62696.0,24.3501,24.3743,24.3096,24.3258,62696.0
2017-01-18 11:50:00,30.06,30.06,30.0,30.01,85608.0,24.3258,24.3258,24.2772,24.2853,85608.0
2017-01-18 12:00:00,30.02,30.06,30.02,30.05,31604.0,24.2934,24.3258,24.2934,24.3177,31604.0
2017-01-18 12:10:00,30.03,30.09,30.03,30.08,35636.0,24.3015,24.3501,24.3015,24.342,35636.0
2017-01-18 12:20:00,30.09,30.1,30.06,30.07,212464.0,24.3501,24.3582,24.3258,24.3339,212464.0
2017-01-18 12:30:00,30.06,30.09,30.05,30.09,43848.0,24.3258,24.3501,24.3177,24.3501,43848.0
2017-01-18 12:40:00,30.08,30.09,30.05,30.09,61764.0,24.342,24.3501,24.3177,24.3501,61764.0
2017-01-18 12:50:00,30.09,30.09,30.06,30.06,27976.0,24.3501,24.3501,24.3258,24.3258,27976.0
2017-01-18 13:00:00,30.07,30.11,30.06,30.09,149500.0,24.3339,24.3663,24.3258,24.3501,149500.0
2017-01-18 13:10:00,30.1,30.1,30.07,30.08,45040.0,24.3582,24.3582,24.3339,24.342,45040.0
2017-01-18 13:20:00,30.08,30.11,30.06,30.09,60084.0,24.342,24.3663,24.3258,24.3501,60084.0
2017-01-18 13:30:00,30.09,30.09,30.07,30.08,28964.0,24.3501,24.3501,24.3339,24.342,28964.0
2017-01-18 13:40:00,30.09,30.1,30.07,30.07,58600.0,24.3501,24.3582,24.3339,24.3339,58600.0
2017-01-18 13:50:00,30.07,30.08,30.03,30.04,53348.0,24.3339,24.342,24.3015,24.3096,53348.0
2017-01-18 14:00:00,30.04,30.06,30.01,30.01,50344.0,24.3096,24.3258,24.2853,24.2853,50344.0
2017-01-18 14:10:00,30.01,30.05,30.0,30.05,37012.0,24.2853,24.3177,24.2772,24.3177,37012.0
2017-01-18 14:20:00,30.05,30.05,30.03,30.05,34784.0,24.3177,24.3177,24.3015,24.3177,34784.0
2017-01-18 14:30:00,30.05,30.06,30.03,30.04,41176.0,24.3177,24.3258,24.3015,24.3096,41176.0
2017-01-18 14:40:00,30.05,30.06,30.03,30.05,109380.0,24.3177,24.3258,24.3015,24.3177,109380.0
2017-01-18 14:50:00,30.06,30.07,30.05,30.06,52252.0,24.3258,24.3339,24.3177,24.3258,52252.0
2017-01-18 15:00:00,30.07,30.07,29.99,30.0,165816.0,24.3339,24.3339,24.2691,24.2772,165816.0
2017-01-18 15:10:00,30.0,30.01,29.96,30.0,78908.0,24.2772,24.2853,24.2449,24.2772,78908.0
2017-01-18 15:20:00,30.01,30.01,29.97,29.98,191700.0,24.2853,24.2853,24.253,24.2611,191700.0
2017-01-18 15:30:00,29.98,30.0,29.98,30.0,95788.0,24.2611,24.2772,24.2611,24.2772,95788.0
2017-01-18 15:40:00,30.0,30.04,30.0,30.02,127916.0,24.2772,24.3096,24.2772,24.2934,127916.0
2017-01-18 15:50:00,30.01,30.03,29.99,30.0,252464.0,24.2853,24.3015,24.2691,24.2772,252464.0
2017-01-19 09:30:00,29.84,29.87,29.74,29.79,200200.0,24.1478,24.172,24.0668,24.1073,200200.0
2017-01-19 09:40:00,29.79,29.82,29.77,29.79,67276.0,24.1073,24.1316,24.0911,24.1073,67276.0
2017-01-19 09:50:00,29.79,29.86,29.79,29.84,57608.0,24.1073,24.1639,24.1073,24.1478,57608.0
2017-01-19 10:00:00,29.84,29.88,29.83,29.85,33716.0,24.1478,24.1801,24.1397,24.1559,33716.0
2017-01-19 10:10:00,29.85,29.91,29.81,29.91,262056.0,24.1559,24.2044,24.1235,24.2044,262056.0
2017-01-19 10:20:00,29.9,29.93,29.87,29.88,102840.0,24.1963,24.2206,24.172,24.1801,102840.0
2017-01-19 10:30:00,29.89,29.93,29.88,29.92,47708.0,24.1882,24.2206,24.1801,24.2125,47708.0
2017-01-19 10:40:00,29.93,29.95,29.92,29.95,48460.0,24.2206,24.2368,24.2125,24.2368,48460.0
2017-01-19 10:50:00,29.95,30.0,29.94,29.99,42448.0,24.2368,24.2772,24.2287,24.2691,42448.0
2017-01-19 11:00:00,29.99,30.04,29.97,30.03,106792.0,24.2691,24.3096,24.253,24.3015,106792.0
2017-01-19 11:10:00,30.02,30.06,30.0,30.04,76068.0,24.2934,24.3258,24.2772,24.3096,76068.0
2017-01-19 11:20:00,30.05,30.05,29.99,30.0,97276.0,24.3177,24.3177,24.2691,24.2772,97276.0
2017-01-19 11:30:00,29.99,30.03,29.99,30.02,34468.0,24.2691,24.3015,24.2691,24.2934,34468.0
2017-01-19 11:40:00,30.02,30.02,29.99,29.99,35116.0,24.2934,24.2934,24.2691,24.2691,35116.0
2017-01-19 11:50:00,30.0,30.01,29.95,29.97,53060.0,24.2772,24.2853,24.2368,24.253,53060.0
2017-01-19 12:00:00,29.98,30.0,29.96,29.96,33836.0,24.2611,24.2772,24.2449,24.2449,33836.0
2017-01-19 12:10:00,29.96,29.97,29.95,29.95,24508.0,24.2449,24.253,24.2368,24.2368,24508.0
2017-01-19 12:20:00,29.95,29.98,29.93,29.98,28460.0,24.2368,24.2611,24.2206,24.2611,28460.0
2017-01-19 12:30:00,29.97,30.0,29.96,29.96,118584.0,24.253,24.2772,24.2449,24.2449,118584.0
2017-01-19 12:40:00,29.97,30.0,29.96,30.0,36124.0,24.253,24.2772,24.2449,24.2772,36124.0
2017-01-19 12:50:00,29.99,29.99,29.95,29.96,35044.0,24.2691,24.2691,24.2368,24.2449,35044.0
2017-01-19 13:00:00,29.96,29.98,29.95,29.97,29616.0,24.2449,24.2611,24.2368,24.253,29616.0
2017-01-19 13:10:00,29.96,29.97,29.93,29.94,105400.0,24.2449,24.253,24.2206,24.2287,105400.0
2017-01-19 13:20:00,29.94,29.97,29.93,29.96,54452.0,24.2287,24.253,24.2206,24.2449,54452.0
2017-01-19 13:30:00,29.95,29.95,29.86,29.87,82208.0,24.2368,24.2368,24.1639,24.172,82208.0
2017-01-19 13:40:00,29.87,29.88,29.84,29.86,95708.0,24.172,24.1801,24.1478,24.1639,95708.0
2017-01-19 13:50:00,29.86,29.87,29.81,29.81,87328.0,24.1639,24.172,24.1235,24.1235,87328.0
2017-01-19 14:00:00,29.81,29.83,29.78,29.79,47144.0,24.1235,24.1397,24.0992,24.1073,47144.0
2017-01-19 14:10:00,29.79,29.8,29.71,29.74,106288.0,24.1073,24.1154,24.0426,24.0668,106288.0
2017-01-19 14:20:00,29.74,29.77,29.72,29.74,61772.0,24.0668,24.0911,24.0507,24.0668,61772.0
2017-01-19 14:30:00,29.73,29.77,29.73,29.77,131164.0,24.0587,24.0911,24.0587,24.0911,131164.0
2017-01-19 14:40:00,29.76,29.83,29.76,29.81,146228.0,24.083,24.1397,24.083,24.1235,146228.0
2017-01-19 14:50:00,29.81,29.83,29.8,29.82,65304.0,24.1235,24.1397,24.1154,24.1316,65304.0
2017-01-19 15:00:00,29.83,29.83,29.77,29.77,58824.0,24.1397,24.1397,24.0911,24.0911,58824.0
2017-01-19 15:10:00,29.77,29.83,29.77,29.83,83032.0,24.0911,24.1397,24.0911,24.1397,83032.0
2017-01-19 15:20:00,29.83,29.84,29.82,29.82,74084.0,24.1397,24.1478,24.1316,24.1316,74084.0
2017-01-19 15:30:00,29.82,29.83,29.79,29.81,193384.0,24.1316,24.1397,24.1073,24.1235,193384.0
2017-01-19 15:40:00,29.81,29.82,29.77,29.79,141772.0,24.1235,24.1316,24.0911,24.1073,141772.0
2017-01-19 15:50:00,29.79,29.85,29.79,29.82,317872.0,24.1073,24.1559,24.1073,24.1316,317872.0
2017-01-20 09:30:00,29.87,29.91,29.77,29.8,935720.0,24.172,24.2044,24.0911,24.1154,935720.0
2017-01-20 09:40:00,29.8,29.84,29.75,29.84,68872.0,24.1154,24.1478,24.0749,24.1478,68872.0
2017-01-20 09:50:00,29.84,29.87,29.79,29.8,75432.0,24.1478,24.172,24.1073,24.1154,75432.0
2017-01-20 10:00:00,29.8,29.86,29.8,29.83,109624.0,24.1154,24.1639,24.1154,24.1397,109624.0
2017-01-20 10:10:00,29.83,29.91,29.83,29.87,103872.0,24.1397,24.2044,24.1397,24.172,103872.0
2017-01-20 10:20:00,29.86,29.88,29.83,29.83,118720.0,24.1639,24.1801,24.1397,24.1397,118720.0
2017-01-20 10:30:00,29.83,29.84,29.78,29.81,82536.0,24.1397,24.1478,24.0992,24.1235,82536.0
2017-01-20 10:40:00,29.81,29.85,29.78,29.79,87004.0,24.1235,24.1559,24.0992,24.1073,87004.0
2017-01-20 10:50:00,29.78,29.78,29.71,29.71,39264.0,24.0992,24.0992,24.0426,24.0426,39264.0
2017-01-20 11:00:00,29.71,29.74,29.71,29.74,83092.0,24.0426,24.0668,24.0426,24.0668,83092.0
2017-01-20 11:10:00,29.74,29.74,29.7,29.73,60204.0,24.0668,24.0668,24.0345,24.0587,60204.0
2017-01-20 11:20:00,29.73,29.73,29.69,29.69,58248.0,24.0587,24.0587,24.0264,24.0264,58248.0
2017-01-20 11:30:00,29.69,29.72,29.68,29.69,47192.0,24.0264,24.0507,24.0183,24.0264,47192.0
2017-01-20 11:40:00,29.69,29.72,29.68,29.69,39676.0,24.0264,24.0507,24.0183,24.0264,39676.0
2017-01-20 11:50:00,29.69,29.7,29.66,29.7,31468.0,24.0264,24.0345,24.0021,24.0345,31468.0
2017-01-20 12:00:00,29.7,29.72,29.65,29.72,63992.0,24.0345,24.0507,23.994,24.0507,63992.0
2017-01-20 12:10:00,29.71,29.71,29.66,29.68,36504.0,24.0426,24.0426,24.0021,24.0183,36504.0
2017-01-20 12:20:00,29.67,29.69,29.62,29.62,46584.0,24.0102,24.0264,23.9697,23.9697,46584.0
2017-01-20 12:30:00,29.62,29.7,29.59,29.69,64104.0,23.9697,24.0345,23.9455,24.0264,64104.0
2017-01-20 12:40:00,29.69,29.72,29.68,29.68,36556.0,24.0264,24.0507,24.0183,24.0183,36556.0
2017-01-20 12:50:00,29.68,29.73,29.68,29.72,50272.0,24.0183,24.0587,24.0183,24.0507,50272.0
2017-01-20 13:00:00,29.73,29.81,29.72,29.81,39284.0,24.0587,24.1235,24.0507,24.1235,39284.0
2017-01-20 13:10:00,29.81,29.82,29.77,29.79,33712.0,24.1235,24.1316,24.0911,24.1073,33712.0
2017-01-20 13:20:00,29.79,29.8,29.78,29.78,24388.0,24.1073,24.1154,24.0992,24.0992,24388.0
2017-01-20 13:30:00,29.78,29.79,29.77,29.79,31776.0,24.0992,24.1073,24.0911,24.1073,31776.0
2017-01-20 13:40:00,29.79,29.79,29.76,29.76,66332.0,24.1073,24.1073,24.083,24.083,66332.0
2017-01-20 13:50:00,29.76,29.8,29.76,29.78,36272.0,24.083,24.1154,24.083,24.0992,36272.0
2017-01-20 14:00:00,29.77,29.79,29.76,29.78,40200.0,24.0911,24.1073,24.083,24.0992,40200.0
2017-01-20 14:10:00,29.77,29.81,29.77,29.8,38504.0,24.0911,24.1235,24.0911,24.1154,38504.0
2017-01-20 14:20:00,29.8,29.8,29.77,29.79,34436.0,24.1154,24.1154,24.0911,24.1073,34436.0
2017-01-20 14:30:00,29.8,29.82,29.79,29.81,47640.0,24.1154,24.1316,24.1073,24.1235,47640.0
2017-01-20 14:40:00,29.79,29.82,29.75,29.76,69208.0,24.1073,24.1316,24.0749,24.083,69208.0
2017-01-20 14:50:00,29.76,29.77,29.75,29.76,52040.0,24.083,24.0911,24.0749,24.083,52040.0
2017-01-20 15:00:00,29.76,29.78,29.75,29.76,73388.0,24.083,24.0992,24.0749,24.083,73388.0
2017-01-20 15:10:00,29.77,29.79,29.75,29.76,49484.0,24.0911,24.1073,24.0749,24.083,49484.0
2017-01-20 15:20:00,29.76,29.78,29.74,29.74,61684.0,24.083,24.0992,24.0668,24.0668,61684.0
2017-01-20 15:30:00,29.74,29.78,29.73,29.77,109372.0,24.0668,24.0992,24.0587,24.0911,109372.0
2017-01-20 15:40:00,29.77,29.81,29.77,29.8,126040.0,24.0911,24.1235,24.0911,24.1154,126040.0
2017-01-20 15:50:00,29.8,29.83,29.79,29.81,277076.0,24.1154,24.1397,24.1073,24.1235,277076.0
2017-01-23 09:30:00,29.88,29.98,29.83,29.92,139992.0,24.1801,24.2611,24.1397,24.2125,139992.0
2017-01-23 09:40:00,29.93,29.96,29.88,29.94,57792.0,24.2206,24.2449,24.1801,24.2287,57792.0
2017-01-23 09:50:00,29.93,29.97,29.92,29.92,80120.0,24.2206,24.253,24.2125,24.2125,80120.0
2017-01-23 10:00:00,29.92,29.94,29.86,29.9,49280.0,24.2125,24.2287,24.1639,24.1963,49280.0
2017-01-23 10:10:00,29.9,29.93,29.89,29.92,60164.0,24.1963,24.2206,24.1882,24.2125,60164.0
2017-01-23 10:20:00,29.92,29.92,29.84,29.87,68376.0,24.2125,24.2125,24.1478,24.172,68376.0
2017-01-23 10:30:00,29.87,29.92,29.86,29.91,76340.0,24.172,24.2125,24.1639,24.2044,76340.0
2017-01-23 10:40:00,29.9,29.92,29.89,29.92,64960.0,24.1963,24.2125,24.1882,24.2125,64960.0
2017-01-23 10:50:00,29.92,29.95,29.9,29.93,74300.0,24.2125,24.2368,24.1963,24.2206,74300.0
2017-01-23 11:00:00,29.93,29.93,29.86,29.89,73188.0,24.2206,24.2206,24.1639,24.1882,73188.0
2017-01-23 11:10:00,29.89,29.92,29.89,29.9,55052.0,24.1882,24.2125,24.1882,24.1963,55052.0
2017-01-23 11:20:00,29.9,29.91,29.86,29.86,66744.0,24.1963,24.2044,24.1639,24.1639,66744.0
2017-01-23 11:30:00,29.86,29.91,29.86,29.86,113440.0,24.1639,24.2044,24.1639,24.1639,113440.0
2017-01-23 11:40:00,29.86,29.86,29.8,29.81,83080.0,24.1639,24.1639,24.1154,24.1235,83080.0
2017-01-23 11:50:00,29.82,29.84,29.81,29.83,113900.0,24.1316,24.1478,24.1235,24.1397,113900.0
2017-01-23 12:00:00,29.83,29.86,29.83,29.84,88292.0,24.1397,24.1639,24.1397,24.1478,88292.0
2017-01-23 12:10:00,29.83,29.87,29.83,29.87,38704.0,24.1397,24.172,24.1397,24.172,38704.0
2017-01-23 12:20:00,29.86,29.88,29.85,29.86,71852.0,24.1639,24.1801,24.1559,24.1639,71852.0
2017-01-23 12:30:00,29.85,29.86,29.84,29.86,44504.0,24.1559,24.1639,24.1478,24.1639,44504.0
2017-01-23 12:40:00,29.86,29.87,29.84,29.86,47816.0,24.1639,24.172,24.1478,24.1639,47816.0
2017-01-23 12:50:00,29.85,29.86,29.82,29.83,55928.0,24.1559,24.1639,24.1316,24.1397,55928.0
2017-01-23 13:00:00,29.83,29.83,29.81,29.82,58304.0,24.1397,24.1397,24.1235,24.1316,58304.0
2017-01-23 13:10:00,29.83,29.83,29.81,29.82,45356.0,24.1397,24.1397,24.1235,24.1316,45356.0
2017-01-23 13:20:00,29.82,29.83,29.81,29.83,47816.0,24.1316,24.1397,24.1235,24.1397,47816.0
2017-01-23 13:30:00,29.83,29.85,29.81,29.82,48664.0,24.1397,24.1559,24.1235,24.1316,48664.0
2017-01-23 13:40:00,29.83,29.83,29.77,29.77,46948.0,24.1397,24.1397,24.0911,24.0911,46948.0
2017-01-23 13:50:00,29.77,29.79,29.76,29.78,110480.0,24.0911,24.1073,24.083,24.0992,110480.0
2017-01-23 14:00:00,29.78,29.78,29.72,29.73,113820.0,24.0992,24.0992,24.0507,24.0587,113820.0
2017-01-23 14:10:00,29.73,29.73,29.7,29.7,83208.0,24.0587,24.0587,24.0345,24.0345,83208.0
2017-01-23 14:20:00,29.69,29.71,29.68,29.71,46172.0,24.0264,24.0426,24.0183,24.0426,46172.0
2017-01-23 14:30:00,29.71,29.72,29.7,29.71,66080.0,24.0426,24.0507,24.0345,24.0426,66080.0
2017-01-23 14:40:00,29.71,29.72,29.7,29.71,69832.0,24.0426,24.0507,24.0345,24.0426,69832.0
2017-01-23 14:50:00,29.71,29.71,29.7,29.7,58664.0,24.0426,24.0426,24.0345,24.0345,58664.0
2017-01-23 15:00:00,29.7,29.71,29.68,29.68,84660.0,24.0345,24.0426,24.0183,24.0183,84660.0
2017-01-23 15:10:00,29.68,29.71,29.67,29.71,103592.0,24.0183,24.0426,24.0102,24.0426,103592.0
2017-01-23 15:20:00,29.71,29.71,29.68,29.69,121808.0,24.0426,24.0426,24.0183,24.0264,121808.0
2017-01-23 15:30:00,29.69,29.71,29.68,29.69,167120.0,24.0264,24.0426,24.0183,24.0264,167120.0
2017-01-23 15:40:00,29.69,29.7,29.68,29.68,194968.0,24.0264,24.0345,24.0183,24.0183,194968.0
2017-01-23 15:50:00,29.68,29.7,29.67,29.7,379264.0,24.0183,24.0345,24.0102,24.0345,379264.0
2017-01-24 09:30:00,29.68,29.79,29.59,29.68,179880.0,24.0183,24.1073,23.9455,24.0183,179880.0
2017-01-24 09:40:00,29.69,29.74,29.66,29.72,104616.0,24.0264,24.0668,24.0021,24.0507,104616.0
2017-01-24 09:50:00,29.74,29.81,29.73,29.77,76872.0,24.0668,24.1235,24.0587,24.0911,76872.0
2017-01-24 10:00:00,29.76,29.78,29.69,29.73,96376.0,24.083,24.0992,24.0264,24.0587,96376.0
2017-01-24 10:10:00,29.71,29.75,29.66,29.73,164276.0,24.0426,24.0749,24.0021,24.0587,164276.0
2017-01-24 10:20:00,29.73,29.78,29.7,29.73,66720.0,24.0587,24.0992,24.0345,24.0587,66720.0
2017-01-24 10:30:00,29.73,29.74,29.68,29.71,106188.0,24.0587,24.0668,24.0183,24.0426,106188.0
2017-01-24 10:40:00,29.71,29.73,29.67,29.68,60980.0,24.0426,24.0587,24.0102,24.0183,60980.0
2017-01-24 10:50:00,29.68,29.72,29.68,29.68,65032.0,24.0183,24.0507,24.0183,24.0183,65032.0
2017-01-24 11:00:00,29.68,29.71,29.68,29.7,62644.0,24.0183,24.0426,24.0183,24.0345,62644.0
2017-01-24 11:10:00,29.71,29.71,29.66,29.68,55488.0,24.0426,24.0426,24.0021,24.0183,55488.0
2017-01-24 11:20:00,29.68,29.74,29.68,29.71,46944.0,24.0183,24.0668,24.0183,24.0426,46944.0
2017-01-24 11:30:00,29.71,29.75,29.71,29.74,59224.0,24.0426,24.0749,24.0426,24.0668,59224.0
2017-01-24 11:40:00,29.74,29.77,29.73,29.77,53912.0,24.0668,24.0911,24.0587,24.0911,53912.0
2017-01-24 11:50:00,29.78,29.82,29.78,29.79,49620.0,24.0992,24.1316,24.0992,24.1073,49620.0
2017-01-24 12:00:00,29.79,29.8,29.75,29.75,82016.0,24.1073,24.1154,24.0749,24.0749,82016.0
2017-01-24 12:10:00,29.75,29.75,29.71,29.72,39724.0,24.0749,24.0749,24.0426,24.0507,39724.0
2017-01-24 12:20:00,29.71,29.76,29.7,29.74,38320.0,24.0426,24.083,24.0345,24.0668,38320.0
2017-01-24 12:30:00,29.74,29.75,29.71,29.73,47132.0,24.0668,24.0749,24.0426,24.0587,47132.0
2017-01-24 12:40:00,29.74,29.78,29.73,29.77,63660.0,24.0668,24.0992,24.0587,24.0911,63660.0
2017-01-24 12:50:00,29.76,29.79,29.74,29.77,42840.0,24.083,24.1073,24.0668,24.0911,42840.0
2017-01-24 13:00:00,29.77,29.78,29.75,29.76,29024.0,24.0911,24.0992,24.0749,24.083,29024.0
2017-01-24 13:10:00,29.75,29.76,29.73,29.74,35504.0,24.0749,24.083,24.0587,24.0668,35504.0
2017-01-24 13:20:00,29.74,29.74,29.72,29.74,71004.0,24.0668,24.0668,24.0507,24.0668,71004.0
2017-01-24 13:30:00,29.74,29.75,29.73,29.75,56980.0,24.0668,24.0749,24.0587,24.0749,56980.0
2017-01-24 13:40:00,29.76,29.78,29.74,29.75,49276.0,24.083,24.0992,24.0668,24.0749,49276.0
2017-01-24 13:50:00,29.75,29.76,29.73,29.74,52856.0,24.0749,24.083,24.0587,24.0668,52856.0
2017-01-24 14:00:00,29.73,29.74,29.7,29.71,90240.0,24.0587,24.0668,24.0345,24.0426,90240.0
2017-01-24 14:10:00,29.7,29.73,29.7,29.7,100872.0,24.0345,24.0587,24.0345,24.0345,100872.0
2017-01-24 14:20:00,29.71,29.72,29.7,29.7,71776.0,24.0426,24.0507,24.0345,24.0345,71776.0
2017-01-24 14:30:00,29.7,29.72,29.7,29.71,55892.0,24.0345,24.0507,24.0345,24.0426,55892.0
2017-01-24 14:40:00,29.71,29.74,29.71,29.71,54460.0,24.0426,24.0668,24.0426,24.0426,54460.0
2017-01-24 14:50:00,29.7,29.72,29.69,29.7,88228.0,24.0345,24.0507,24.0264,24.0345,88228.0
2017-01-24 15:00:00,29.7,29.74,29.66,29.72,91348.0,24.0345,24.0668,24.0021,24.0507,91348.0
2017-01-24 15:10:00,29.71,29.73,29.7,29.72,122852.0,24.0426,24.0587,24.0345,24.0507,122852.0
2017-01-24 15:20:00,29.71,29.73,29.69,29.71,127212.0,24.0426,24.0587,24.0264,24.0426,127212.0
2017-01-24 15:30:00,29.72,29.74,29.7,29.71,149088.0,24.0507,24.0668,24.0345,24.0426,149088.0
2017-01-24 15:40:00,29.71,29.72,29.69,29.72,164696.0,24.0426,24.0507,24.0264,24.0507,164696.0
2017-01-24 15:50:00,29.72,29.73,29.7,29.7,341280.0,24.0507,24.0587,24.0345,24.0345,341280.0
2017-01-25 09:30:00,29.56,29.73,29.56,29.62,199508.0,23.9212,24.0587,23.9212,23.9697,199508.0
2017-01-25 09:40:00,29.64,29.64,29.57,29.6,154468.0,23.9859,23.9859,23.9293,23.9535,154468.0
2017-01-25 09:50:00,29.6,29.6,29.53,29.54,70396.0,23.9535,23.9535,23.8969,23.905,70396.0
2017-01-25 10:00:00,29.53,29.67,29.53,29.66,84252.0,23.8969,24.0102,23.8969,24.0021,84252.0
2017-01-25 10:10:00,29.65,29.71,29.64,29.7,60660.0,23.994,24.0426,23.9859,24.0345,60660.0
2017-01-25 10:20:00,29.69,29.72,29.67,29.68,66208.0,24.0264,24.0507,24.0102,24.0183,66208.0
2017-01-25 10:30:00,29.68,29.74,29.68,29.7,120236.0,24.0183,24.0668,24.0183,24.0345,120236.0
2017-01-25 10:40:00,29.71,29.71,29.6,29.61,74084.0,24.0426,24.0426,23.9535,23.9616,74084.0
2017-01-25 10:50:00,29.61,29.64,29.6,29.64,126184.0,23.9616,23.9859,23.9535,23.9859,126184.0
2017-01-25 11:00:00,29.63,29.71,29.63,29.69,128760.0,23.9778,24.0426,23.9778,24.0264,128760.0
2017-01-25 11:10:00,29.69,29.7,29.67,29.67,175440.0,24.0264,24.0345,24.0102,24.0102,175440.0
2017-01-25 11:20:00,29.68,29.69,29.66,29.67,86036.0,24.0183,24.0264,24.0021,24.0102,86036.0
2017-01-25 11:30:00,29.68,29.69,29.67,29.68,84444.0,24.0183,24.0264,24.0102,24.0183,84444.0
2017-01-25 11:40:00,29.68,29.69,29.62,29.63,97796.0,24.0183,24.0264,23.9697,23.9778,97796.0
2017-01-25 11:50:00,29.63,29.67,29.62,29.67,94996.0,23.9778,24.0102,23.9697,24.0102,94996.0
2017-01-25 12:00:00,29.67,29.69,29.66,29.69,91664.0,24.0102,24.0264,24.0021,24.0264,91664.0
2017-01-25 12:10:00,29.68,29.71,29.68,29.69,144180.0,24.0183,24.0426,24.0183,24.0264,144180.0
2017-01-25 12:20:00,29.69,29.73,29.69,29.72,113664.0,24.0264,24.0587,24.0264,24.0507,113664.0
2017-01-25 12:30:00,29.72,29.73,29.71,29.72,73672.0,24.0507,24.0587,24.0426,24.0507,73672.0
2017-01-25 12:40:00,29.72,29.73,29.71,29.73,116324.0,24.0507,24.0587,24.0426,24.0587,116324.0
2017-01-25 12:50:00,29.74,29.75,29.72,29.74,61052.0,24.0668,24.0749,24.0507,24.0668,61052.0
2017-01-25 13:00:00,29.74,29.74,29.71,29.73,103420.0,24.0668,24.0668,24.0426,24.0587,103420.0
2017-01-25 13:10:00,29.73,29.75,29.72,29.72,54028.0,24.0587,24.0749,24.0507,24.0507,54028.0
2017-01-25 13:20:00,29.72,29.74,29.71,29.73,106876.0,24.0507,24.0668,24.0426,24.0587,106876.0
2017-01-25 13:30:00,29.73,29.74,29.71,29.72,72848.0,24.0587,24.0668,24.0426,24.0507,72848.0
2017-01-25 13:40:00,29.72,29.73,29.71,29.72,81800.0,24.0507,24.0587,24.0426,24.0507,81800.0
2017-01-25 13:50:00,29.72,29.75,29.72,29.72,84156.0,24.0507,24.0749,24.0507,24.0507,84156.0
2017-01-25 14:00:00,29.72,29.73,29.68,29.68,116064.0,24.0507,24.0587,24.0183,24.0183,116064.0
2017-01-25 14:10:00,29.68,29.73,29.68,29.72,161104.0,24.0183,24.0587,24.0183,24.0507,161104.0
2017-01-25 14:20:00,29.72,29.74,29.71,29.74,61776.0,24.0507,24.0668,24.0426,24.0668,61776.0
2017-01-25 14:30:00,29.74,29.74,29.71,29.72,102340.0,24.0668,24.0668,24.0426,24.0507,102340.0
2017-01-25 14:40:00,29.72,29.72,29.69,29.7,110660.0,24.0507,24.0507,24.0264,24.0345,110660.0
2017-01-25 14:50:00,29.7,29.71,29.7,29.71,137396.0,24.0345,24.0426,24.0345,24.0426,137396.0
2017-01-25 15:00:00,29.71,29.74,29.7,29.71,96524.0,24.0426,24.0668,24.0345,24.0426,96524.0
2017-01-25 15:10:00,29.72,29.72,29.7,29.72,222984.0,24.0507,24.0507,24.0345,24.0507,222984.0
2017-01-25 15:20:00,29.72,29.73,29.71,29.72,155552.0,24.0507,24.0587,24.0426,24.0507,155552.0
2017-01-25 15:30:00,29.72,29.72,29.7,29.72,131224.0,24.0507,24.0507,24.0345,24.0507,131224.0
2017-01-25 15:40:00,29.72,29.73,29.7,29.73,287972.0,24.0507,24.0587,24.0345,24.0587,287972.0
2017-01-25 15:50:00,29.73,29.77,29.73,29.75,735172.0,24.0587,24.0911,24.0587,24.0749,735172.0
2017-01-26 09:30:00,29.68,29.82,29.67,29.72,164204.0,24.0183,24.1316,24.0102,24.0507,164204.0
2017-01-26 09:40:00,29.72,29.78,29.66,29.73,165568.0,24.0507,24.0992,24.0021,24.0587,165568.0
2017-01-26 09:50:00,29.72,29.74,29.69,29.69,154152.0,24.0507,24.0668,24.0264,24.0264,154152.0
2017-01-26 10:00:00,29.69,29.79,29.69,29.75,95352.0,24.0264,24.1073,24.0264,24.0749,95352.0
2017-01-26 10:10:00,29.75,29.77,29.7,29.71,35072.0,24.0749,24.0911,24.0345,24.0426,35072.0
2017-01-26 10:20:00,29.7,29.81,29.7,29.78,112900.0,24.0345,24.1235,24.0345,24.0992,112900.0
2017-01-26 10:30:00,29.79,29.82,29.68,29.7,114568.0,24.1073,24.1316,24.0183,24.0345,114568.0
2017-01-26 10:40:00,29.7,29.71,29.63,29.63,116652.0,24.0345,24.0426,23.9778,23.9778,116652.0
2017-01-26 10:50:00,29.64,29.68,29.63,29.64,103564.0,23.9859,24.0183,23.9778,23.9859,103564.0
2017-01-26 11:00:00,29.65,29.68,29.64,29.67,101484.0,23.994,24.0183,23.9859,24.0102,101484.0
2017-01-26 11:10:00,29.67,29.7,29.59,29.59,159692.0,24.0102,24.0345,23.9455,23.9455,159692.0
2017-01-26 11:20:00,29.59,29.6,29.51,29.55,222472.0,23.9455,23.9535,23.8807,23.9131,222472.0
2017-01-26 11:30:00,29.55,29.57,29.49,29.49,210804.0,23.9131,23.9293,23.8645,23.8645,210804.0
2017-01-26 11:40:00,29.49,29.53,29.48,29.49,99580.0,23.8645,23.8969,23.8564,23.8645,99580.0
2017-01-26 11:50:00,29.49,29.51,29.48,29.49,109812.0,23.8645,23.8807,23.8564,23.8645,109812.0
2017-01-26 12:00:00,29.5,29.54,29.5,29.52,60232.0,23.8726,23.905,23.8726,23.8888,60232.0
2017-01-26 12:10:00,29.52,29.53,29.5,29.52,48988.0,23.8888,23.8969,23.8726,23.8888,48988.0
2017-01-26 12:20:00,29.52,29.53,29.5,29.52,217432.0,23.8888,23.8969,23.8726,23.8888,217432.0
2017-01-26 12:30:00,29.52,29.56,29.5,29.53,103244.0,23.8888,23.9212,23.8726,23.8969,103244.0
2017-01-26 12:40:00,29.53,29.58,29.53,29.58,49408.0,23.8969,23.9374,23.8969,23.9374,49408.0
2017-01-26 12:50:00,29.57,29.58,29.55,29.56,56768.0,23.9293,23.9374,23.9131,23.9212,56768.0
2017-01-26 13:00:00,29.56,29.57,29.52,29.54,56180.0,23.9212,23.9293,23.8888,23.905,56180.0
2017-01-26 13:10:00,29.55,29.57,29.54,29.56,37436.0,23.9131,23.9293,23.905,23.9212,37436.0
2017-01-26 13:20:00,29.56,29.61,29.56,29.6,47096.0,23.9212,23.9616,23.9212,23.9535,47096.0
2017-01-26 13:30:00,29.6,29.65,29.6,29.62,52840.0,23.9535,23.994,23.9535,23.9697,52840.0
2017-01-26 13:40:00,29.61,29.67,29.6,29.66,81468.0,23.9616,24.0102,23.9535,24.0021,81468.0
2017-01-26 13:50:00,29.65,29.67,29.63,29.64,53772.0,23.994,24.0102,23.9778,23.9859,53772.0
2017-01-26 14:00:00,29.63,29.65,29.6,29.61,126488.0,23.9778,23.994,23.9535,23.9616,126488.0
2017-01-26 14:10:00,29.62,29.63,29.58,29.6,74820.0,23.9697,23.9778,23.9374,23.9535,74820.0
2017-01-26 14:20:00,29.6,29.6,29.58,29.59,67512.0,23.9535,23.9535,23.9374,23.9455,67512.0
2017-01-26 14:30:00,29.6,29.62,29.6,29.62,41616.0,23.9535,23.9697,23.9535,23.9697,41616.0
2017-01-26 14:40:00,29.62,29.66,29.62,29.66,126388.0,23.9697,24.0021,23.9697,24.0021,126388.0
2017-01-26 14:50:00,29.66,29.66,29.64,29.64,48564.0,24.0021,24.0021,23.9859,23.9859,48564.0
2017-01-26 15:00:00,29.64,29.64,29.6,29.6,62868.0,23.9859,23.9859,23.9535,23.9535,62868.0
2017-01-26 15:10:00,29.6,29.64,29.59,29.63,67128.0,23.9535,23.9859,23.9455,23.9778,67128.0
2017-01-26 15:20:00,29.63,29.64,29.6,29.63,103124.0,23.9778,23.9859,23.9535,23.9778,103124.0
2017-01-26 15:30:00,29.63,29.68,29.62,29.67,171364.0,23.9778,24.0183,23.9697,24.0102,171364.0
2017-01-26 15:40:00,29.68,29.74,29.65,29.7,182852.0,24.0183,24.0668,23.994,24.0345,182852.0
2017-01-26 15:50:00,29.7,29.7,29.65,29.7,283924.0,24.0345,24.0345,23.994,24.0345,283924.0
2017-01-27 09:30:00,29.83,30.22,29.83,29.96,322136.0,24.1397,24.4553,24.1397,24.2449,322136.0
2017-01-27 09:40:00,29.96,30.06,29.91,30.05,616576.0,24.2449,24.3258,24.2044,24.3177,616576.0
2017-01-27 09:50:00,30.05,30.46,30.05,30.42,880512.0,24.3177,24.6495,24.3177,24.6171,880512.0
2017-01-27 10:00:00,30.42,30.42,30.12,30.22,639308.0,24.6171,24.6171,24.3743,24.4553,639308.0
2017-01-27 10:10:00,30.23,30.26,30.1,30.16,325092.0,24.4634,24.4876,24.3582,24.4067,325092.0
2017-01-27 10:20:00,30.17,30.35,30.16,30.31,375148.0,24.4148,24.5605,24.4067,24.5281,375148.0
2017-01-27 10:30:00,30.3,30.31,30.19,30.25,470624.0,24.52,24.5281,24.431,24.4795,470624.0
2017-01-27 10:40:00,30.26,30.36,30.25,30.31,361588.0,24.4876,24.5686,24.4795,24.5281,361588.0
2017-01-27 10:50:00,30.32,30.32,30.23,30.23,238084.0,24.5362,24.5362,24.4634,24.4634,238084.0
2017-01-27 11:00:00,30.22,30.26,30.21,30.24,264660.0,24.4553,24.4876,24.4472,24.4715,264660.0
2017-01-27 11:10:00,30.24,30.27,30.23,30.23,195072.0,24.4715,24.4957,24.4634,24.4634,195072.0
2017-01-27 11:20:00,30.23,30.27,30.23,30.26,180320.0,24.4634,24.4957,24.4634,24.4876,180320.0
2017-01-27 11:30:00,30.26,30.29,30.24,30.26,105552.0,24.4876,24.5119,24.4715,24.4876,105552.0
2017-01-27 11:40:00,30.25,30.25,30.2,30.22,47816.0,24.4795,24.4795,24.4391,24.4553,47816.0
2017-01-27 11:50:00,30.21,30.21,30.17,30.17,114792.0,24.4472,24.4472,24.4148,24.4148,114792.0
2017-01-27 12:00:00,30.18,30.2,30.14,30.16,381748.0,24.4229,24.4391,24.3905,24.4067,381748.0
2017-01-27 12:10:00,30.17,30.25,30.16,30.24,79744.0,24.4148,24.4795,24.4067,24.4715,79744.0
2017-01-27 12:20:00,30.23,30.3,30.23,30.3,48268.0,24.4634,24.52,24.4634,24.52,48268.0
2017-01-27 12:30:00,30.29,30.29,30.2,30.21,69960.0,24.5119,24.5119,24.4391,24.4472,69960.0
2017-01-27 12:40:00,30.2,30.29,30.2,30.29,82508.0,24.4391,24.5119,24.4391,24.5119,82508.0
2017-01-27 12:50:00,30.29,30.32,30.28,30.31,80584.0,24.5119,24.5362,24.5038,24.5281,80584.0
2017-01-27 13:00:00,30.31,30.31,30.22,30.23,133024.0,24.5281,24.5281,24.4553,24.4634,133024.0
2017-01-27 13:10:00,30.23,30.28,30.22,30.25,108324.0,24.4634,24.5038,24.4553,24.4795,108324.0
2017-01-27 13:20:00,30.25,30.26,30.23,30.25,40456.0,24.4795,24.4876,24.4634,24.4795,40456.0
2017-01-27 13:30:00,30.24,30.26,30.22,30.23,86140.0,24.4715,24.4876,24.4553,24.4634,86140.0
2017-01-27 13:40:00,30.23,30.25,30.17,30.19,177596.0,24.4634,24.4795,24.4148,24.431,177596.0
2017-01-27 13:50:00,30.19,30.21,30.11,30.15,75384.0,24.431,24.4472,24.3663,24.3986,75384.0
2017-01-27 14:00:00,30.14,30.19,30.13,30.18,126176.0,24.3905,24.431,24.3824,24.4229,126176.0
2017-01-27 14:10:00,30.18,30.23,30.18,30.22,128920.0,24.4229,24.4634,24.4229,24.4553,128920.0
2017-01-27 14:20:00,30.22,30.22,30.17,30.19,77640.0,24.4553,24.4553,24.4148,24.431,77640.0
2017-01-27 14:30:00,30.19,30.23,30.18,30.2,133148.0,24.431,24.4634,24.4229,24.4391,133148.0
2017-01-27 14:40:00,30.2,30.21,30.16,30.18,140104.0,24.4391,24.4472,24.4067,24.4229,140104.0
2017-01-27 14:50:00,30.18,30.2,30.16,30.18,113448.0,24.4229,24.4391,24.4067,24.4229,113448.0
2017-01-27 15:00:00,30.19,30.21,30.16,30.19,178540.0,24.431,24.4472,24.4067,24.431,178540.0
2017-01-27 15:10:00,30.2,30.24,30.18,30.21,308104.0,24.4391,24.4715,24.4229,24.4472,308104.0
2017-01-27 15:20:00,30.22,30.24,30.19,30.23,188584.0,24.4553,24.4715,24.431,24.4634,188584.0
2017-01-27 15:30:00,30.23,30.25,30.21,30.25,300072.0,24.4634,24.4795,24.4472,24.4795,300072.0
2017-01-27 15:40:00,30.25,30.3,30.24,30.29,540820.0,24.4795,24.52,24.4715,24.5119,540820.0
2017-01-27 15:50:00,30.29,30.36,30.29,30.34,1382560.0,24.5119,24.5686,24.5119,24.5524,1382560.0
2017-01-30 09:30:00,30.42,30.91,30.39,30.67,517772.0,24.6171,25.0136,24.5928,24.8194,517772.0
2017-01-30 09:40:00,30.67,30.73,30.6,30.68,255252.0,24.8194,24.868,24.7628,24.8275,255252.0
2017-01-30 09:50:00,30.68,30.75,30.64,30.67,350380.0,24.8275,24.8842,24.7952,24.8194,350380.0
2017-01-30 10:00:00,30.67,30.74,30.66,30.7,317084.0,24.8194,24.8761,24.8113,24.8437,317084.0
2017-01-30 10:10:00,30.69,30.71,30.63,30.66,295176.0,24.8356,24.8518,24.7871,24.8113,295176.0
2017-01-30 10:20:00,30.67,30.7,30.57,30.59,241076.0,24.8194,24.8437,24.7385,24.7547,241076.0
2017-01-30 10:30:00,30.6,30.64,30.59,30.64,180708.0,24.7628,24.7952,24.7547,24.7952,180708.0
2017-01-30 10:40:00,30.64,30.65,30.6,30.61,204944.0,24.7952,24.8032,24.7628,24.7709,204944.0
2017-01-30 10:50:00,30.61,30.7,30.6,30.69,234428.0,24.7709,24.8437,24.7628,24.8356,234428.0
2017-01-30 11:00:00,30.69,30.69,30.64,30.65,200292.0,24.8356,24.8356,24.7952,24.8032,200292.0
2017-01-30 11:10:00,30.66,30.68,30.65,30.65,289884.0,24.8113,24.8275,24.8032,24.8032,289884.0
2017-01-30 11:20:00,30.65,30.66,30.58,30.59,185052.0,24.8032,24.8113,24.7466,24.7547,185052.0
2017-01-30 11:30:00,30.59,30.59,30.53,30.57,156464.0,24.7547,24.7547,24.7061,24.7385,156464.0
2017-01-30 11:40:00,30.56,30.57,30.5,30.51,182432.0,24.7304,24.7385,24.6819,24.69,182432.0
2017-01-30 11:50:00,30.51,30.57,30.49,30.55,270404.0,24.69,24.7385,24.6738,24.7223,270404.0
2017-01-30 12:00:00,30.55,30.58,30.53,30.55,259908.0,24.7223,24.7466,24.7061,24.7223,259908.0
2017-01-30 12:10:00,30.55,30.56,30.54,30.55,167680.0,24.7223,24.7304,24.7142,24.7223,167680.0
2017-01-30 12:20:00,30.55,30.55,30.52,30.52,147852.0,24.7223,24.7223,24.698,24.698,147852.0
2017-01-30 12:30:00,30.52,30.54,30.51,30.54,156936.0,24.698,24.7142,24.69,24.7142,156936.0
2017-01-30 12:40:00,30.54,30.56,30.53,30.56,156404.0,24.7142,24.7304,24.7061,24.7304,156404.0
2017-01-30 12:50:00,30.55,30.56,30.54,30.55,191460.0,24.7223,24.7304,24.7142,24.7223,191460.0
2017-01-30 13:00:00,30.54,30.58,30.54,30.55,254580.0,24.7142,24.7466,24.7142,24.7223,254580.0
2017-01-30 13:10:00,30.55,30.56,30.54,30.55,120728.0,24.7223,24.7304,24.7142,24.7223,120728.0
2017-01-30 13:20:00,30.55,30.56,30.55,30.55,160500.0,24.7223,24.7304,24.7223,24.7223,160500.0
2017-01-30 13:30:00,30.55,30.56,30.53,30.53,156388.0,24.7223,24.7304,24.7061,24.7061,156388.0
2017-01-30 13:40:00,30.52,30.52,30.51,30.52,119548.0,24.698,24.698,24.69,24.698,119548.0
2017-01-30 13:50:00,30.52,30.55,30.52,30.54,174964.0,24.698,24.7223,24.698,24.7142,174964.0
2017-01-30 14:00:00,30.54,30.67,30.54,30.64,326980.0,24.7142,24.8194,24.7142,24.7952,326980.0
2017-01-30 14:10:00,30.64,30.68,30.63,30.65,201648.0,24.7952,24.8275,24.7871,24.8032,201648.0
2017-01-30 14:20:00,30.64,30.64,30.61,30.61,124688.0,24.7952,24.7952,24.7709,24.7709,124688.0
2017-01-30 14:30:00,30.6,30.61,30.56,30.57,127080.0,24.7628,24.7709,24.7304,24.7385,127080.0
2017-01-30 14:40:00,30.57,30.58,30.56,30.57,125720.0,24.7385,24.7466,24.7304,24.7385,125720.0
2017-01-30 14:50:00,30.57,30.58,30.56,30.57,110556.0,24.7385,24.7466,24.7304,24.7385,110556.0
2017-01-30 15:00:00,30.57,30.58,30.57,30.58,149960.0,24.7385,24.7466,24.7385,24.7466,149960.0
2017-01-30 15:10:00,30.58,30.58,30.57,30.58,149320.0,24.7466,24.7466,24.7385,24.7466,149320.0
2017-01-30 15:20:00,30.58,30.58,30.56,30.57,175712.0,24.7466,24.7466,24.7304,24.7385,175712.0
2017-01-30 15:30:00,30.57,30.58,30.57,30.57,212832.0,24.7385,24.7466,24.7385,24.7385,212832.0
2017-01-30 15:40:00,30.57,30.59,30.57,30.58,475724.0,24.7385,24.7547,24.7385,24.7466,475724.0
2017-01-30 15:50:00,30.58,30.65,30.58,30.61,823644.0,24.7466,24.8032,24.7466,24.7709,823644.0
2017-01-31 09:30:00,30.61,30.72,30.55,30.55,193884.0,24.7709,24.8599,24.7223,24.7223,193884.0
2017-01-31 09:40:00,30.58,30.74,30.54,30.71,167780.0,24.7466,24.8761,24.7142,24.8518,167780.0
2017-01-31 09:50:00,30.7,30.71,30.64,30.66,156756.0,24.8437,24.8518,24.7952,24.8113,156756.0
2017-01-31 10:00:00,30.66,30.82,30.66,30.82,114680.0,24.8113,24.9408,24.8113,24.9408,114680.0
2017-01-31 10:10:00,30.81,30.85,30.8,30.81,208076.0,24.9327,24.9651,24.9246,24.9327,208076.0
2017-01-31 10:20:00,30.82,30.85,30.78,30.83,130872.0,24.9408,24.9651,24.9084,24.9489,130872.0
2017-01-31 10:30:00,30.84,30.9,30.83,30.9,282556.0,24.957,25.0056,24.9489,25.0056,282556.0
2017-01-31 10:40:00,30.9,30.93,30.85,30.91,213752.0,25.0056,25.0298,24.9651,25.0136,213752.0
2017-01-31 10:50:00,30.92,30.97,30.9,30.96,187580.0,25.0217,25.0622,25.0056,25.0541,187580.0
2017-01-31 11:00:00,30.96,31.0,30.95,31.0,141556.0,25.0541,25.0865,25.046,25.0865,141556.0
2017-01-31 11:10:00,30.99,31.02,30.97,31.02,142224.0,25.0784,25.1027,25.0622,25.1027,142224.0
2017-01-31 11:20:00,31.01,31.05,30.98,31.02,181080.0,25.0946,25.1269,25.0703,25.1027,181080.0
2017-01-31 11:30:00,31.01,31.05,30.98,31.03,105624.0,25.0946,25.1269,25.0703,25.1108,105624.0
2017-01-31 11:40:00,31.03,31.05,31.02,31.04,94500.0,25.1108,25.1269,25.1027,25.1188,94500.0
2017-01-31 11:50:00,31.03,31.08,31.02,31.04,156296.0,25.1108,25.1512,25.1027,25.1188,156296.0
2017-01-31 12:00:00,31.04,31.08,31.04,31.06,124148.0,25.1188,25.1512,25.1188,25.135,124148.0
2017-01-31 12:10:00,31.06,31.06,31.01,31.01,62400.0,25.135,25.135,25.0946,25.0946,62400.0
2017-01-31 12:20:00,31.02,31.02,30.96,30.99,103776.0,25.1027,25.1027,25.0541,25.0784,103776.0
2017-01-31 12:30:00,30.99,31.0,30.98,31.0,79468.0,25.0784,25.0865,25.0703,25.0865,79468.0
2017-01-31 12:40:00,31.0,31.02,30.99,31.0,43128.0,25.0865,25.1027,25.0784,25.0865,43128.0
2017-01-31 12:50:00,31.0,31.03,30.98,31.02,89960.0,25.0865,25.1108,25.0703,25.1027,89960.0
2017-01-31 13:00:00,31.02,31.04,30.99,31.03,67668.0,25.1027,25.1188,25.0784,25.1108,67668.0
2017-01-31 13:10:00,31.03,31.03,30.98,30.99,60884.0,25.1108,25.1108,25.0703,25.0784,60884.0
2017-01-31 13:20:00,30.98,30.98,30.93,30.93,59976.0,25.0703,25.0703,25.0298,25.0298,59976.0
2017-01-31 13:30:00,30.93,30.97,30.92,30.97,73368.0,25.0298,25.0622,25.0217,25.0622,73368.0
2017-01-31 13:40:00,30.96,30.96,30.93,30.95,60404.0,25.0541,25.0541,25.0298,25.046,60404.0
2017-01-31 13:50:00,30.95,30.96,30.93,30.95,59828.0,25.046,25.0541,25.0298,25.046,59828.0
2017-01-31 14:00:00,30.94,30.94,30.91,30.92,67860.0,25.0379,25.0379,25.0136,25.0217,67860.0
2017-01-31 14:10:00,30.92,30.92,30.88,30.89,91124.0,25.0217,25.0217,24.9894,24.9975,91124.0
2017-01-31 14:20:00,30.89,30.91,30.86,30.86,80172.0,24.9975,25.0136,24.9732,24.9732,80172.0
2017-01-31 14:30:00,30.86,30.88,30.82,30.82,73640.0,24.9732,24.9894,24.9408,24.9408,73640.0
2017-01-31 14:40:00,30.82,30.85,30.82,30.84,63476.0,24.9408,24.9651,24.9408,24.957,63476.0
2017-01-31 14:50:00,30.84,30.88,30.82,30.85,101976.0,24.957,24.9894,24.9408,24.9651,101976.0
2017-01-31 15:00:00,30.85,30.86,30.82,30.83,117540.0,24.9651,24.9732,24.9408,24.9489,117540.0
2017-01-31 15:10:00,30.84,30.89,30.83,30.86,129388.0,24.957,24.9975,24.9489,24.9732,129388.0
2017-01-31 15:20:00,30.86,30.88,30.84,30.84,156888.0,24.9732,24.9894,24.957,24.957,156888.0
2017-01-31 15:30:00,30.85,30.89,30.85,30.86,193296.0,24.9651,24.9975,24.9651,24.9732,193296.0
2017-01-31 15:40:00,30.87,30.93,30.86,30.92,224324.0,24.9813,25.0298,24.9732,25.0217,224324.0
2017-01-31 15:50:00,30.91,30.93,30.91,30.93,560588.0,25.0136,25.0298,25.0136,25.0298,560588.0
2017-02-01 09:30:00,30.68,30.78,30.65,30.74,250684.0,24.8275,24.9084,24.8032,24.8761,250684.0
2017-02-01 09:40:00,30.74,30.9,30.74,30.86,178160.0,24.8761,25.0056,24.8761,24.9732,178160.0
2017-02-01 09:50:00,30.86,30.91,30.83,30.85,153312.0,24.9732,25.0136,24.9489,24.9651,153312.0
2017-02-01 10:00:00,30.85,30.87,30.73,30.75,141480.0,24.9651,24.9813,24.868,24.8842,141480.0
2017-02-01 10:10:00,30.74,30.75,30.66,30.68,141932.0,24.8761,24.8842,24.8113,24.8275,141932.0
2017-02-01 10:20:00,30.68,30.71,30.62,30.71,94628.0,24.8275,24.8518,24.779,24.8518,94628.0
2017-02-01 10:30:00,30.7,30.78,30.7,30.77,148244.0,24.8437,24.9084,24.8437,24.9004,148244.0
2017-02-01 10:40:00,30.76,30.77,30.68,30.69,83440.0,24.8923,24.9004,24.8275,24.8356,83440.0
2017-02-01 10:50:00,30.68,30.7,30.55,30.57,135524.0,24.8275,24.8437,24.7223,24.7385,135524.0
2017-02-01 11:00:00,30.57,30.59,30.55,30.57,75960.0,24.7385,24.7547,24.7223,24.7385,75960.0
2017-02-01 11:10:00,30.57,30.66,30.55,30.59,81572.0,24.7385,24.8113,24.7223,24.7547,81572.0
2017-02-01 11:20:00,30.6,30.63,30.59,30.63,67464.0,24.7628,24.7871,24.7547,24.7871,67464.0
2017-02-01 11:30:00,30.63,30.63,30.55,30.57,139704.0,24.7871,24.7871,24.7223,24.7385,139704.0
2017-02-01 11:40:00,30.58,30.59,30.54,30.57,74324.0,24.7466,24.7547,24.7142,24.7385,74324.0
2017-02-01 11:50:00,30.56,30.57,30.52,30.55,137900.0,24.7304,24.7385,24.698,24.7223,137900.0
2017-02-01 12:00:00,30.55,30.59,30.54,30.57,54848.0,24.7223,24.7547,24.7142,24.7385,54848.0
2017-02-01 12:10:00,30.56,30.59,30.54,30.57,61912.0,24.7304,24.7547,24.7142,24.7385,61912.0
2017-02-01 12:20:00,30.56,30.58,30.53,30.57,72760.0,24.7304,24.7466,24.7061,24.7385,72760.0
2017-02-01 12:30:00,30.57,30.61,30.57,30.6,88880.0,24.7385,24.7709,24.7385,24.7628,88880.0
2017-02-01 12:40:00,30.6,30.61,30.55,30.55,52052.0,24.7628,24.7709,24.7223,24.7223,52052.0
2017-02-01 12:50:00,30.54,30.6,30.53,30.57,84060.0,24.7142,24.7628,24.7061,24.7385,84060.0
2017-02-01 13:00:00,30.56,30.6,30.56,30.59,76488.0,24.7304,24.7628,24.7304,24.7547,76488.0
2017-02-01 13:10:00,30.59,30.63,30.58,30.61,42864.0,24.7547,24.7871,24.7466,24.7709,42864.0
2017-02-01 13:20:00,30.61,30.62,30.58,30.6,46552.0,24.7709,24.779,24.7466,24.7628,46552.0
2017-02-01 13:30:00,30.6,30.63,30.58,30.58,58244.0,24.7628,24.7871,24.7466,24.7466,58244.0
2017-02-01 13:40:00,30.59,30.63,30.57,30.6,84000.0,24.7547,24.7871,24.7385,24.7628,84000.0
2017-02-01 13:50:00,30.6,30.68,30.58,30.68,91628.0,24.7628,24.8275,24.7466,24.8275,91628.0
2017-02-01 14:00:00,30.68,30.83,30.64,30.79,165380.0,24.8275,24.9489,24.7952,24.9165,165380.0
2017-02-01 14:10:00,30.78,30.86,30.76,30.85,187972.0,24.9084,24.9732,24.8923,24.9651,187972.0
2017-02-01 14:20:00,30.86,30.87,30.79,30.79,96544.0,24.9732,24.9813,24.9165,24.9165,96544.0
2017-02-01 14:30:00,30.81,30.84,30.72,30.75,239080.0,24.9327,24.957,24.8599,24.8842,239080.0
2017-02-01 14:40:00,30.75,30.78,30.74,30.77,160796.0,24.8842,24.9084,24.8761,24.9004,160796.0
2017-02-01 14:50:00,30.78,30.78,30.74,30.75,204828.0,24.9084,24.9084,24.8761,24.8842,204828.0
2017-02-01 15:00:00,30.75,30.76,30.69,30.7,189444.0,24.8842,24.8923,24.8356,24.8437,189444.0
2017-02-01 15:10:00,30.7,30.71,30.66,30.7,141936.0,24.8437,24.8518,24.8113,24.8437,141936.0
2017-02-01 15:20:00,30.7,30.73,30.67,30.69,189320.0,24.8437,24.868,24.8194,24.8356,189320.0
2017-02-01 15:30:00,30.69,30.69,30.62,30.68,286312.0,24.8356,24.8356,24.779,24.8275,286312.0
2017-02-01 15:40:00,30.68,30.7,30.64,30.68,437848.0,24.8275,24.8437,24.7952,24.8275,437848.0
2017-02-01 15:50:00,30.68,30.7,30.64,30.65,799196.0,24.8275,24.8437,24.7952,24.8032,799196.0
2017-02-02 09:30:00,30.74,30.82,30.63,30.66,225492.0,24.8761,24.9408,24.7871,24.8113,225492.0
2017-02-02 09:40:00,30.66,30.72,30.58,30.64,270868.0,24.8113,24.8599,24.7466,24.7952,270868.0
2017-02-02 09:50:00,30.63,30.65,30.54,30.56,67824.0,24.7871,24.8032,24.7142,24.7304,67824.0
2017-02-02 10:00:00,30.55,30.63,30.53,30.63,64744.0,24.7223,24.7871,24.7061,24.7871,64744.0
2017-02-02 10:10:00,30.63,30.65,30.59,30.63,116904.0,24.7871,24.8032,24.7547,24.7871,116904.0
2017-02-02 10:20:00,30.64,30.76,30.63,30.71,106292.0,24.7952,24.8923,24.7871,24.8518,106292.0
2017-02-02 10:30:00,30.7,30.72,30.66,30.68,112112.0,24.8437,24.8599,24.8113,24.8275,112112.0
2017-02-02 10:40:00,30.69,30.7,30.64,30.65,122664.0,24.8356,24.8437,24.7952,24.8032,122664.0
2017-02-02 10:50:00,30.65,30.72,30.63,30.71,79916.0,24.8032,24.8599,24.7871,24.8518,79916.0
2017-02-02 11:00:00,30.71,30.83,30.69,30.81,98664.0,24.8518,24.9489,24.8356,24.9327,98664.0
2017-02-02 11:10:00,30.82,30.83,30.77,30.79,77776.0,24.9408,24.9489,24.9004,24.9165,77776.0
2017-02-02 11:20:00,30.79,30.82,30.75,30.77,109760.0,24.9165,24.9408,24.8842,24.9004,109760.0
2017-02-02 11:30:00,30.77,30.77,30.73,30.75,48864.0,24.9004,24.9004,24.868,24.8842,48864.0
2017-02-02 11:40:00,30.74,30.74,30.68,30.7,80948.0,24.8761,24.8761,24.8275,24.8437,80948.0
2017-02-02 11:50:00,30.7,30.75,30.69,30.73,77044.0,24.8437,24.8842,24.8356,24.868,77044.0
2017-02-02 12:00:00,30.74,30.76,30.74,30.75,42204.0,24.8761,24.8923,24.8761,24.8842,42204.0
2017-02-02 12:10:00,30.76,30.76,30.73,30.74,30648.0,24.8923,24.8923,24.868,24.8761,30648.0
2017-02-02 12:20:00,30.74,30.75,30.73,30.75,70312.0,24.8761,24.8842,24.868,24.8842,70312.0
2017-02-02 12:30:00,30.75,30.77,30.74,30.76,61080.0,24.8842,24.9004,24.8761,24.8923,61080.0
2017-02-02 12:40:00,30.77,30.82,30.75,30.78,48680.0,24.9004,24.9408,24.8842,24.9084,48680.0
2017-02-02 12:50:00,30.78,30.8,30.76,30.78,44116.0,24.9084,24.9246,24.8923,24.9084,44116.0
2017-02-02 13:00:00,30.77,30.79,30.73,30.74,31032.0,24.9004,24.9165,24.868,24.8761,31032.0
2017-02-02 13:10:00,30.75,30.75,30.72,30.73,65432.0,24.8842,24.8842,24.8599,24.868,65432.0
2017-02-02 13:20:00,30.73,30.74,30.71,30.72,50692.0,24.868,24.8761,24.8518,24.8599,50692.0
2017-02-02 13:30:00,30.73,30.73,30.72,30.73,53120.0,24.868,24.868,24.8599,24.868,53120.0
2017-02-02 13:40:00,30.72,30.78,30.71,30.78,35224.0,24.8599,24.9084,24.8518,24.9084,35224.0
2017-02-02 13:50:00,30.78,30.8,30.77,30.79,27124.0,24.9084,24.9246,24.9004,24.9165,27124.0
2017-02-02 14:00:00,30.79,30.79,30.77,30.78,50172.0,24.9165,24.9165,24.9004,24.9084,50172.0
2017-02-02 14:10:00,30.79,30.81,30.75,30.75,42984.0,24.9165,24.9327,24.8842,24.8842,42984.0
2017-02-02 14:20:00,30.75,30.75,30.72,30.73,58764.0,24.8842,24.8842,24.8599,24.868,58764.0
2017-02-02 14:30:00,30.73,30.8,30.73,30.77,166096.0,24.868,24.9246,24.868,24.9004,166096.0
2017-02-02 14:40:00,30.77,30.77,30.73,30.74,104352.0,24.9004,24.9004,24.868,24.8761,104352.0
2017-02-02 14:50:00,30.74,30.77,30.74,30.74,73072.0,24.8761,24.9004,24.8761,24.8761,73072.0
2017-02-02 15:00:00,30.74,30.76,30.72,30.75,72616.0,24.8761,24.8923,24.8599,24.8842,72616.0
2017-02-02 15:10:00,30.75,30.8,30.75,30.8,75360.0,24.8842,24.9246,24.8842,24.9246,75360.0
2017-02-02 15:20:00,30.8,30.81,30.78,30.79,122420.0,24.9246,24.9327,24.9084,24.9165,122420.0
2017-02-02 15:30:00,30.79,30.82,30.79,30.82,115876.0,24.9165,24.9408,24.9165,24.9408,115876.0
2017-02-02 15:40:00,30.82,30.86,30.82,30.86,127472.0,24.9408,24.9732,24.9408,24.9732,127472.0
2017-02-02 15:50:00,30.86,30.88,30.85,30.86,269108.0,24.9732,24.9894,24.9651,24.9732,269108.0
2017-02-03 09:30:00,30.98,31.05,30.89,31.01,282564.0,25.0703,25.1269,24.9975,25.0946,282564.0
2017-02-03 09:40:00,31.02,31.05,30.99,30.99,82696.0,25.1027,25.1269,25.0784,25.0784,82696.0
2017-02-03 09:50:00,31.0,31.02,30.93,31.01,182884.0,25.0865,25.1027,25.0298,25.0946,182884.0
2017-02-03 10:00:00,31.01,31.08,30.98,31.0,161948.0,25.0946,25.1512,25.0703,25.0865,161948.0
2017-02-03 10:10:00,31.01,31.15,31.01,31.13,114816.0,25.0946,25.2079,25.0946,25.1917,114816.0
2017-02-03 10:20:00,31.14,31.14,31.07,31.11,106720.0,25.1998,25.1998,25.1431,25.1755,106720.0
2017-02-03 10:30:00,31.11,31.15,31.09,31.1,152544.0,25.1755,25.2079,25.1593,25.1674,152544.0
2017-02-03 10:40:00,31.1,31.13,31.07,31.08,97148.0,25.1674,25.1917,25.1431,25.1512,97148.0
2017-02-03 10:50:00,31.09,31.11,31.06,31.07,60280.0,25.1593,25.1755,25.135,25.1431,60280.0
2017-02-03 11:00:00,31.07,31.09,31.04,31.08,90112.0,25.1431,25.1593,25.1188,25.1512,90112.0
2017-02-03 11:10:00,31.08,31.09,31.01,31.07,90996.0,25.1512,25.1593,25.0946,25.1431,90996.0
2017-02-03 11:20:00,31.07,31.1,31.01,31.03,196820.0,25.1431,25.1674,25.0946,25.1108,196820.0
2017-02-03 11:30:00,31.04,31.12,31.04,31.1,146792.0,25.1188,25.1836,25.1188,25.1674,146792.0
2017-02-03 11:40:00,31.1,31.14,31.07,31.11,186584.0,25.1674,25.1998,25.1431,25.1755,186584.0
2017-02-03 11:50:00,31.12,31.18,31.11,31.15,119488.0,25.1836,25.2321,25.1755,25.2079,119488.0
2017-02-03 12:00:00,31.15,31.17,31.1,31.13,111076.0,25.2079,25.2241,25.1674,25.1917,111076.0
2017-02-03 12:10:00,31.12,31.12,31.09,31.1,47096.0,25.1836,25.1836,25.1593,25.1674,47096.0
2017-02-03 12:20:00,31.11,31.21,31.1,31.2,170744.0,25.1755,25.2564,25.1674,25.2483,170744.0
2017-02-03 12:30:00,31.2,31.22,31.17,31.18,180736.0,25.2483,25.2645,25.2241,25.2321,180736.0
2017-02-03 12:40:00,31.18,31.2,31.16,31.17,85024.0,25.2321,25.2483,25.216,25.2241,85024.0
2017-02-03 12:50:00,31.16,31.18,31.15,31.17,107512.0,25.216,25.2321,25.2079,25.2241,107512.0
2017-02-03 13:00:00,31.17,31.17,31.12,31.13,85972.0,25.2241,25.2241,25.1836,25.1917,85972.0
2017-02-03 13:10:00,31.13,31.16,31.11,31.14,82448.0,25.1917,25.216,25.1755,25.1998,82448.0
2017-02-03 13:20:00,31.14,31.17,31.13,31.14,93232.0,25.1998,25.2241,25.1917,25.1998,93232.0
2017-02-03 13:30:00,31.14,31.14,31.07,31.09,198436.0,25.1998,25.1998,25.1431,25.1593,198436.0
2017-02-03 13:40:00,31.1,31.1,31.04,31.05,63284.0,25.1674,25.1674,25.1188,25.1269,63284.0
2017-02-03 13:50:00,31.05,31.1,31.04,31.08,82412.0,25.1269,25.1674,25.1188,25.1512,82412.0
2017-02-03 14:00:00,31.08,31.11,31.07,31.08,102736.0,25.1512,25.1755,25.1431,25.1512,102736.0
2017-02-03 14:10:00,31.08,31.09,31.04,31.07,123476.0,25.1512,25.1593,25.1188,25.1431,123476.0
2017-02-03 14:20:00,31.07,31.09,31.03,31.04,103960.0,25.1431,25.1593,25.1108,25.1188,103960.0
2017-02-03 14:30:00,31.04,31.1,31.04,31.06,147708.0,25.1188,25.1674,25.1188,25.135,147708.0
2017-02-03 14:40:00,31.06,31.08,31.04,31.06,87732.0,25.135,25.1512,25.1188,25.135,87732.0
2017-02-03 14:50:00,31.06,31.07,31.03,31.05,61916.0,25.135,25.1431,25.1108,25.1269,61916.0
2017-02-03 15:00:00,31.05,31.1,31.04,31.1,95512.0,25.1269,25.1674,25.1188,25.1674,95512.0
2017-02-03 15:10:00,31.1,31.1,31.06,31.08,156296.0,25.1674,25.1674,25.135,25.1512,156296.0
2017-02-03 15:20:00,31.08,31.12,31.07,31.08,275256.0,25.1512,25.1836,25.1431,25.1512,275256.0
2017-02-03 15:30:00,31.08,31.08,31.05,31.05,314284.0,25.1512,25.1512,25.1269,25.1269,314284.0
2017-02-03 15:40:00,31.05,31.06,31.03,31.05,364676.0,25.1269,25.135,25.1108,25.1269,364676.0
2017-02-03 15:50:00,31.05,31.05,31.03,31.05,502060.0,25.1269,25.1269,25.1108,25.1269,502060.0
2017-02-06 09:30:00,31.1,31.21,31.02,31.06,130864.0,25.1674,25.2564,25.1027,25.135,130864.0
2017-02-06 09:40:00,31.04,31.1,30.96,30.97,91072.0,25.1188,25.1674,25.0541,25.0622,91072.0
2017-02-06 09:50:00,30.97,30.97,30.9,30.96,85864.0,25.0622,25.0622,25.0056,25.0541,85864.0
2017-02-06 10:00:00,30.95,30.97,30.9,30.96,105164.0,25.046,25.0622,25.0056,25.0541,105164.0
2017-02-06 10:10:00,30.97,30.99,30.94,30.94,66032.0,25.0622,25.0784,25.0379,25.0379,66032.0
2017-02-06 10:20:00,30.94,30.98,30.91,30.92,61688.0,25.0379,25.0703,25.0136,25.0217,61688.0
2017-02-06 10:30:00,30.93,30.95,30.88,30.89,81032.0,25.0298,25.046,24.9894,24.9975,81032.0
2017-02-06 10:40:00,30.9,30.94,30.9,30.91,76116.0,25.0056,25.0379,25.0056,25.0136,76116.0
2017-02-06 10:50:00,30.91,30.95,30.91,30.95,92520.0,25.0136,25.046,25.0136,25.046,92520.0
2017-02-06 11:00:00,30.95,30.99,30.94,30.95,60404.0,25.046,25.0784,25.0379,25.046,60404.0
2017-02-06 11:10:00,30.95,30.98,30.94,30.94,54436.0,25.046,25.0703,25.0379,25.0379,54436.0
2017-02-06 11:20:00,30.95,30.95,30.9,30.93,60740.0,25.046,25.046,25.0056,25.0298,60740.0
2017-02-06 11:30:00,30.93,30.95,30.91,30.93,45448.0,25.0298,25.046,25.0136,25.0298,45448.0
2017-02-06 11:40:00,30.92,30.94,30.92,30.93,56848.0,25.0217,25.0379,25.0217,25.0298,56848.0
2017-02-06 11:50:00,30.93,30.93,30.89,30.92,53864.0,25.0298,25.0298,24.9975,25.0217,53864.0
2017-02-06 12:00:00,30.92,30.92,30.89,30.9,103500.0,25.0217,25.0217,24.9975,25.0056,103500.0
2017-02-06 12:10:00,30.91,30.92,30.9,30.9,57324.0,25.0136,25.0217,25.0056,25.0056,57324.0
2017-02-06 12:20:00,30.9,30.93,30.89,30.93,44080.0,25.0056,25.0298,24.9975,25.0298,44080.0
2017-02-06 12:30:00,30.93,30.95,30.91,30.94,37832.0,25.0298,25.046,25.0136,25.0379,37832.0
2017-02-06 12:40:00,30.94,30.97,30.93,30.97,35896.0,25.0379,25.0622,25.0298,25.0622,35896.0
2017-02-06 12:50:00,30.97,31.02,30.97,31.0,39896.0,25.0622,25.1027,25.0622,25.0865,39896.0
2017-02-06 13:00:00,31.0,31.01,30.98,31.0,63480.0,25.0865,25.0946,25.0703,25.0865,63480.0
2017-02-06 13:10:00,30.99,31.02,30.99,31.0,41988.0,25.0784,25.1027,25.0784,25.0865,41988.0
2017-02-06 13:20:00,30.98,31.0,30.98,31.0,42680.0,25.0703,25.0865,25.0703,25.0865,42680.0
2017-02-06 13:30:00,30.99,31.0,30.97,30.97,27360.0,25.0784,25.0865,25.0622,25.0622,27360.0
2017-02-06 13:40:00,30.97,30.98,30.96,30.97,24108.0,25.0622,25.0703,25.0541,25.0622,24108.0
2017-02-06 13:50:00,30.97,30.99,30.96,30.97,46556.0,25.0622,25.0784,25.0541,25.0622,46556.0
2017-02-06 14:00:00,30.97,30.99,30.97,30.97,36952.0,25.0622,25.0784,25.0622,25.0622,36952.0
2017-02-06 14:10:00,30.97,30.98,30.95,30.95,34320.0,25.0622,25.0703,25.046,25.046,34320.0
2017-02-06 14:20:00,30.95,30.96,30.93,30.94,26276.0,25.046,25.0541,25.0298,25.0379,26276.0
2017-02-06 14:30:00,30.94,30.96,30.94,30.95,30332.0,25.0379,25.0541,25.0379,25.046,30332.0
2017-02-06 14:40:00,30.95,30.96,30.93,30.93,41928.0,25.046,25.0541,25.0298,25.0298,41928.0
2017-02-06 14:50:00,30.93,30.96,30.93,30.93,42292.0,25.0298,25.0541,25.0298,25.0298,42292.0
2017-02-06 15:00:00,30.93,30.94,30.92,30.94,92572.0,25.0298,25.0379,25.0217,25.0379,92572.0
2017-02-06 15:10:00,30.94,30.94,30.93,30.93,62416.0,25.0379,25.0379,25.0298,25.0298,62416.0
2017-02-06 15:20:00,30.93,30.93,30.9,30.91,78720.0,25.0298,25.0298,25.0056,25.0136,78720.0
2017-02-06 15:30:00,30.91,30.95,30.91,30.93,108944.0,25.0136,25.046,25.0136,25.0298,108944.0
2017-02-06 15:40:00,30.93,30.96,30.92,30.93,140084.0,25.0298,25.0541,25.0217,25.0298,140084.0
2017-02-06 15:50:00,30.93,30.97,30.93,30.96,305808.0,25.0298,25.0622,25.0298,25.0541,305808.0
2017-02-07 09:30:00,31.02,31.16,30.97,30.98,147224.0,25.1027,25.216,25.0622,25.0703,147224.0
2017-02-07 09:40:00,31.0,31.04,30.96,31.0,64688.0,25.0865,25.1188,25.0541,25.0865,64688.0
2017-02-07 09:50:00,31.02,31.03,30.99,31.02,55912.0,25.1027,25.1108,25.0784,25.1027,55912.0
2017-02-07 10:00:00,31.02,31.02,30.98,30.99,116664.0,25.1027,25.1027,25.0703,25.0784,116664.0
2017-02-07 10:10:00,30.98,31.04,30.98,30.99,243732.0,25.0703,25.1188,25.0703,25.0784,243732.0
2017-02-07 10:20:00,30.99,30.99,30.93,30.98,178208.0,25.0784,25.0784,25.0298,25.0703,178208.0
2017-02-07 10:30:00,30.98,31.03,30.96,31.02,360388.0,25.0703,25.1108,25.0541,25.1027,360388.0
2017-02-07 10:40:00,31.01,31.02,31.0,31.02,54824.0,25.0946,25.1027,25.0865,25.1027,54824.0
2017-02-07 10:50:00,31.02,31.03,30.97,31.0,93264.0,25.1027,25.1108,25.0622,25.0865,93264.0
2017-02-07 11:00:00,30.99,31.05,30.99,31.05,91160.0,25.0784,25.1269,25.0784,25.1269,91160.0
2017-02-07 11:10:00,31.05,31.05,31.01,31.02,72940.0,25.1269,25.1269,25.0946,25.1027,72940.0
2017-02-07 11:20:00,31.02,31.03,30.98,31.0,56320.0,25.1027,25.1108,25.0703,25.0865,56320.0
2017-02-07 11:30:00,31.0,31.01,30.99,31.0,44144.0,25.0865,25.0946,25.0784,25.0865,44144.0
2017-02-07 11:40:00,31.0,31.02,30.99,31.02,39436.0,25.0865,25.1027,25.0784,25.1027,39436.0
2017-02-07 11:50:00,31.03,31.03,30.99,31.0,31808.0,25.1108,25.1108,25.0784,25.0865,31808.0
2017-02-07 12:00:00,31.0,31.04,31.0,31.0,36852.0,25.0865,25.1188,25.0865,25.0865,36852.0
2017-02-07 12:10:00,31.0,31.03,31.0,31.03,67964.0,25.0865,25.1108,25.0865,25.1108,67964.0
2017-02-07 12:20:00,31.02,31.02,30.98,30.98,40340.0,25.1027,25.1027,25.0703,25.0703,40340.0
2017-02-07 12:30:00,30.98,30.98,30.97,30.98,53480.0,25.0703,25.0703,25.0622,25.0703,53480.0
2017-02-07 12:40:00,30.98,30.98,30.96,30.98,48176.0,25.0703,25.0703,25.0541,25.0703,48176.0
2017-02-07 12:50:00,30.97,30.99,30.97,30.99,41460.0,25.0622,25.0784,25.0622,25.0784,41460.0
2017-02-07 13:00:00,30.99,30.99,30.98,30.98,47120.0,25.0784,25.0784,25.0703,25.0703,47120.0
2017-02-07 13:10:00,30.99,31.05,30.98,31.05,40252.0,25.0784,25.1269,25.0703,25.1269,40252.0
2017-02-07 13:20:00,31.04,31.05,31.01,31.01,71596.0,25.1188,25.1269,25.0946,25.0946,71596.0
2017-02-07 13:30:00,31.0,31.03,31.0,31.0,34412.0,25.0865,25.1108,25.0865,25.0865,34412.0
2017-02-07 13:40:00,31.01,31.03,31.0,31.02,34928.0,25.0946,25.1108,25.0865,25.1027,34928.0
2017-02-07 13:50:00,31.01,31.03,31.0,31.01,30060.0,25.0946,25.1108,25.0865,25.0946,30060.0
2017-02-07 14:00:00,31.0,31.04,30.99,31.03,47796.0,25.0865,25.1188,25.0784,25.1108,47796.0
2017-02-07 14:10:00,31.03,31.05,31.02,31.05,31236.0,25.1108,25.1269,25.1027,25.1269,31236.0
2017-02-07 14:20:00,31.05,31.11,31.04,31.11,70504.0,25.1269,25.1755,25.1188,25.1755,70504.0
2017-02-07 14:30:00,31.1,31.1,31.08,31.09,71376.0,25.1674,25.1674,25.1512,25.1593,71376.0
2017-02-07 14:40:00,31.1,31.1,31.08,31.09,86368.0,25.1674,25.1674,25.1512,25.1593,86368.0
2017-02-07 14:50:00,31.09,31.11,31.09,31.11,74064.0,25.1593,25.1755,25.1593,25.1755,74064.0
2017-02-07 15:00:00,31.11,31.15,31.11,31.14,116124.0,25.1755,25.2079,25.1755,25.1998,116124.0
2017-02-07 15:10:00,31.15,31.15,31.12,31.12,102440.0,25.2079,25.2079,25.1836,25.1836,102440.0
2017-02-07 15:20:00,31.12,31.12,31.08,31.09,90520.0,25.1836,25.1836,25.1512,25.1593,90520.0
2017-02-07 15:30:00,31.09,31.1,31.07,31.09,114208.0,25.1593,25.1674,25.1431,25.1593,114208.0
2017-02-07 15:40:00,31.09,31.09,31.07,31.09,168268.0,25.1593,25.1593,25.1431,25.1593,168268.0
2017-02-07 15:50:00,31.09,31.11,31.08,31.09,420844.0,25.1593,25.1755,25.1512,25.1593,420844.0
2017-02-08 09:30:00,31.06,31.3,31.06,31.26,167408.0,25.135,25.3293,25.135,25.2969,167408.0
2017-02-08 09:40:00,31.26,31.41,31.23,31.38,151272.0,25.2969,25.4183,25.2726,25.394,151272.0
2017-02-08 09:50:00,31.38,31.49,31.36,31.47,140500.0,25.394,25.483,25.3778,25.4668,140500.0
2017-02-08 10:00:00,31.46,31.47,31.41,31.43,172768.0,25.4587,25.4668,25.4183,25.4345,172768.0
2017-02-08 10:10:00,31.42,31.5,31.42,31.49,137984.0,25.4264,25.4911,25.4264,25.483,137984.0
2017-02-08 10:20:00,31.5,31.5,31.42,31.47,161016.0,25.4911,25.4911,25.4264,25.4668,161016.0
2017-02-08 10:30:00,31.48,31.5,31.45,31.49,135536.0,25.4749,25.4911,25.4506,25.483,135536.0
2017-02-08 10:40:00,31.49,31.57,31.49,31.54,258704.0,25.483,25.5477,25.483,25.5235,258704.0
2017-02-08 10:50:00,31.54,31.54,31.49,31.51,151812.0,25.5235,25.5235,25.483,25.4992,151812.0
2017-02-08 11:00:00,31.51,31.53,31.45,31.45,113552.0,25.4992,25.5154,25.4506,25.4506,113552.0
2017-02-08 11:10:00,31.45,31.47,31.44,31.46,153300.0,25.4506,25.4668,25.4425,25.4587,153300.0
2017-02-08 11:20:00,31.46,31.48,31.44,31.45,92388.0,25.4587,25.4749,25.4425,25.4506,92388.0
2017-02-08 11:30:00,31.46,31.48,31.45,31.46,135924.0,25.4587,25.4749,25.4506,25.4587,135924.0
2017-02-08 11:40:00,31.47,31.48,31.44,31.48,100812.0,25.4668,25.4749,25.4425,25.4749,100812.0
2017-02-08 11:50:00,31.48,31.48,31.4,31.42,207908.0,25.4749,25.4749,25.4102,25.4264,207908.0
2017-02-08 12:00:00,31.42,31.56,31.42,31.56,154484.0,25.4264,25.5397,25.4264,25.5397,154484.0
2017-02-08 12:10:00,31.56,31.6,31.56,31.56,181128.0,25.5397,25.572,25.5397,25.5397,181128.0
2017-02-08 12:20:00,31.57,31.57,31.55,31.56,96176.0,25.5477,25.5477,25.5316,25.5397,96176.0
2017-02-08 12:30:00,31.56,31.58,31.53,31.53,80684.0,25.5397,25.5558,25.5154,25.5154,80684.0
2017-02-08 12:40:00,31.53,31.53,31.49,31.49,74680.0,25.5154,25.5154,25.483,25.483,74680.0
2017-02-08 12:50:00,31.5,31.5,31.46,31.48,65576.0,25.4911,25.4911,25.4587,25.4749,65576.0
2017-02-08 13:00:00,31.48,31.48,31.43,31.46,118008.0,25.4749,25.4749,25.4345,25.4587,118008.0
2017-02-08 13:10:00,31.46,31.49,31.45,31.48,61412.0,25.4587,25.483,25.4506,25.4749,61412.0
2017-02-08 13:20:00,31.47,31.47,31.43,31.44,49832.0,25.4668,25.4668,25.4345,25.4425,49832.0
2017-02-08 13:30:00,31.44,31.5,31.44,31.49,153584.0,25.4425,25.4911,25.4425,25.483,153584.0
2017-02-08 13:40:00,31.49,31.5,31.46,31.48,82376.0,25.483,25.4911,25.4587,25.4749,82376.0
2017-02-08 13:50:00,31.48,31.52,31.48,31.5,96160.0,25.4749,25.5073,25.4749,25.4911,96160.0
2017-02-08 14:00:00,31.5,31.52,31.48,31.48,123996.0,25.4911,25.5073,25.4749,25.4749,123996.0
2017-02-08 14:10:00,31.47,31.51,31.47,31.51,86936.0,25.4668,25.4992,25.4668,25.4992,86936.0
2017-02-08 14:20:00,31.5,31.52,31.48,31.5,180424.0,25.4911,25.5073,25.4749,25.4911,180424.0
2017-02-08 14:30:00,31.5,31.5,31.45,31.47,86952.0,25.4911,25.4911,25.4506,25.4668,86952.0
2017-02-08 14:40:00,31.47,31.47,31.45,31.47,91336.0,25.4668,25.4668,25.4506,25.4668,91336.0
2017-02-08 14:50:00,31.47,31.5,31.46,31.47,104760.0,25.4668,25.4911,25.4587,25.4668,104760.0
2017-02-08 15:00:00,31.46,31.52,31.45,31.52,146612.0,25.4587,25.5073,25.4506,25.5073,146612.0
2017-02-08 15:10:00,31.52,31.55,31.5,31.54,205400.0,25.5073,25.5316,25.4911,25.5235,205400.0
2017-02-08 15:20:00,31.54,31.59,31.51,31.56,409708.0,25.5235,25.5639,25.4992,25.5397,409708.0
2017-02-08 15:30:00,31.55,31.56,31.5,31.52,495264.0,25.5316,25.5397,25.4911,25.5073,495264.0
2017-02-08 15:40:00,31.52,31.58,31.52,31.58,294120.0,25.5073,25.5558,25.5073,25.5558,294120.0
2017-02-08 15:50:00,31.58,31.61,31.56,31.57,722256.0,25.5558,25.5801,25.5397,25.5477,722256.0
2017-02-09 09:30:00,31.43,31.54,31.33,31.46,138380.0,25.4345,25.5235,25.3535,25.4587,138380.0
2017-02-09 09:40:00,31.45,31.47,31.39,31.47,97972.0,25.4506,25.4668,25.4021,25.4668,97972.0
2017-02-09 09:50:00,31.47,31.5,31.42,31.45,171424.0,25.4668,25.4911,25.4264,25.4506,171424.0
2017-02-09 10:00:00,31.46,31.51,31.33,31.43,213380.0,25.4587,25.4992,25.3535,25.4345,213380.0
2017-02-09 10:10:00,31.43,31.5,31.42,31.46,72512.0,25.4345,25.4911,25.4264,25.4587,72512.0
2017-02-09 10:20:00,31.44,31.48,31.4,31.41,63276.0,25.4425,25.4749,25.4102,25.4183,63276.0
2017-02-09 10:30:00,31.4,31.45,31.37,31.4,81212.0,25.4102,25.4506,25.3859,25.4102,81212.0
2017-02-09 10:40:00,31.4,31.41,31.33,31.33,89496.0,25.4102,25.4183,25.3535,25.3535,89496.0
2017-02-09 10:50:00,31.34,31.34,31.29,31.3,112596.0,25.3616,25.3616,25.3212,25.3293,112596.0
2017-02-09 11:00:00,31.3,31.34,31.27,31.32,136096.0,25.3293,25.3616,25.305,25.3454,136096.0
2017-02-09 11:10:00,31.32,31.33,31.24,31.29,78876.0,25.3454,25.3535,25.2807,25.3212,78876.0
2017-02-09 11:20:00,31.29,31.32,31.21,31.21,163888.0,25.3212,25.3454,25.2564,25.2564,163888.0
2017-02-09 11:30:00,31.21,31.24,31.2,31.21,183496.0,25.2564,25.2807,25.2483,25.2564,183496.0
2017-02-09 11:40:00,31.2,31.22,31.11,31.12,161764.0,25.2483,25.2645,25.1755,25.1836,161764.0
2017-02-09 11:50:00,31.13,31.18,31.11,31.11,227436.0,25.1917,25.2321,25.1755,25.1755,227436.0
2017-02-09 12:00:00,31.12,31.12,31.05,31.08,270364.0,25.1836,25.1836,25.1269,25.1512,270364.0
2017-02-09 12:10:00,31.08,31.14,31.08,31.11,93124.0,25.1512,25.1998,25.1512,25.1755,93124.0
2017-02-09 12:20:00,31.12,31.13,31.08,31.13,110884.0,25.1836,25.1917,25.1512,25.1917,110884.0
2017-02-09 12:30:00,31.13,31.18,31.13,31.17,86908.0,25.1917,25.2321,25.1917,25.2241,86908.0
2017-02-09 12:40:00,31.17,31.18,31.13,31.15,81988.0,25.2241,25.2321,25.1917,25.2079,81988.0
2017-02-09 12:50:00,31.14,31.16,31.1,31.11,46440.0,25.1998,25.216,25.1674,25.1755,46440.0
2017-02-09 13:00:00,31.12,31.13,31.08,31.11,78148.0,25.1836,25.1917,25.1512,25.1755,78148.0
2017-02-09 13:10:00,31.11,31.14,31.09,31.12,57552.0,25.1755,25.1998,25.1593,25.1836,57552.0
2017-02-09 13:20:00,31.13,31.17,31.11,31.14,61192.0,25.1917,25.2241,25.1755,25.1998,61192.0
2017-02-09 13:30:00,31.15,31.15,31.11,31.13,70332.0,25.2079,25.2079,25.1755,25.1917,70332.0
2017-02-09 13:40:00,31.13,31.13,31.1,31.1,53632.0,25.1917,25.1917,25.1674,25.1674,53632.0
2017-02-09 13:50:00,31.1,31.11,31.06,31.06,80920.0,25.1674,25.1755,25.135,25.135,80920.0
2017-02-09 14:00:00,31.08,31.14,31.06,31.13,72544.0,25.1512,25.1998,25.135,25.1917,72544.0
2017-02-09 14:10:00,31.12,31.15,31.09,31.15,106720.0,25.1836,25.2079,25.1593,25.2079,106720.0
2017-02-09 14:20:00,31.14,31.17,31.13,31.14,55084.0,25.1998,25.2241,25.1917,25.1998,55084.0
2017-02-09 14:30:00,31.15,31.18,31.14,31.17,50888.0,25.2079,25.2321,25.1998,25.2241,50888.0
2017-02-09 14:40:00,31.18,31.2,31.17,31.18,46392.0,25.2321,25.2483,25.2241,25.2321,46392.0
2017-02-09 14:50:00,31.17,31.18,31.15,31.15,44264.0,25.2241,25.2321,25.2079,25.2079,44264.0
2017-02-09 15:00:00,31.15,31.2,31.15,31.2,74164.0,25.2079,25.2483,25.2079,25.2483,74164.0
2017-02-09 15:10:00,31.2,31.2,31.16,31.17,104136.0,25.2483,25.2483,25.216,25.2241,104136.0
2017-02-09 15:20:00,31.17,31.18,31.12,31.17,206208.0,25.2241,25.2321,25.1836,25.2241,206208.0
2017-02-09 15:30:00,31.18,31.21,31.16,31.21,153944.0,25.2321,25.2564,25.216,25.2564,153944.0
2017-02-09 15:40:00,31.2,31.23,31.17,31.18,235916.0,25.2483,25.2726,25.2241,25.2321,235916.0
2017-02-09 15:50:00,31.17,31.18,31.15,31.17,374084.0,25.2241,25.2321,25.2079,25.2241,374084.0
2017-02-10 09:30:00,31.13,31.2,31.06,31.2,102628.0,25.1917,25.2483,25.135,25.2483,102628.0
2017-02-10 09:40:00,31.23,31.25,31.15,31.25,43600.0,25.2726,25.2888,25.2079,25.2888,43600.0
2017-02-10 09:50:00,31.26,31.26,31.18,31.18,114144.0,25.2969,25.2969,25.2321,25.2321,114144.0
2017-02-10 10:00:00,31.18,31.2,31.11,31.12,89832.0,25.2321,25.2483,25.1755,25.1836,89832.0
2017-02-10 10:10:00,31.13,31.21,31.12,31.21,60424.0,25.1917,25.2564,25.1836,25.2564,60424.0
2017-02-10 10:20:00,31.21,31.25,31.19,31.24,42928.0,25.2564,25.2888,25.2402,25.2807,42928.0
2017-02-10 10:30:00,31.25,31.25,31.21,31.24,106632.0,25.2888,25.2888,25.2564,25.2807,106632.0
2017-02-10 10:40:00,31.23,31.24,31.18,31.21,61984.0,25.2726,25.2807,25.2321,25.2564,61984.0
2017-02-10 10:50:00,31.21,31.24,31.2,31.22,46504.0,25.2564,25.2807,25.2483,25.2645,46504.0
2017-02-10 11:00:00,31.23,31.27,31.23,31.26,55000.0,25.2726,25.305,25.2726,25.2969,55000.0
2017-02-10 11:10:00,31.26,31.3,31.24,31.26,64460.0,25.2969,25.3293,25.2807,25.2969,64460.0
2017-02-10 11:20:00,31.26,31.32,31.26,31.29,66124.0,25.2969,25.3454,25.2969,25.3212,66124.0
2017-02-10 11:30:00,31.3,31.32,31.28,31.29,48284.0,25.3293,25.3454,25.3131,25.3212,48284.0
2017-02-10 11:40:00,31.29,31.33,31.29,31.32,33376.0,25.3212,25.3535,25.3212,25.3454,33376.0
2017-02-10 11:50:00,31.33,31.33,31.28,31.28,55680.0,25.3535,25.3535,25.3131,25.3131,55680.0
2017-02-10 12:00:00,31.29,31.31,31.28,31.29,44400.0,25.3212,25.3373,25.3131,25.3212,44400.0
2017-02-10 12:10:00,31.29,31.33,31.28,31.33,42692.0,25.3212,25.3535,25.3131,25.3535,42692.0
2017-02-10 12:20:00,31.32,31.37,31.32,31.35,55996.0,25.3454,25.3859,25.3454,25.3697,55996.0
2017-02-10 12:30:00,31.35,31.35,31.32,31.33,33740.0,25.3697,25.3697,25.3454,25.3535,33740.0
2017-02-10 12:40:00,31.33,31.37,31.33,31.37,30424.0,25.3535,25.3859,25.3535,25.3859,30424.0
2017-02-10 12:50:00,31.37,31.37,31.34,31.35,35812.0,25.3859,25.3859,25.3616,25.3697,35812.0
2017-02-10 13:00:00,31.36,31.36,31.32,31.32,32172.0,25.3778,25.3778,25.3454,25.3454,32172.0
2017-02-10 13:10:00,31.33,31.35,31.32,31.34,28644.0,25.3535,25.3697,25.3454,25.3616,28644.0
2017-02-10 13:20:00,31.35,31.37,31.34,31.34,41516.0,25.3697,25.3859,25.3616,25.3616,41516.0
2017-02-10 13:30:00,31.35,31.35,31.32,31.35,47004.0,25.3697,25.3697,25.3454,25.3697,47004.0
2017-02-10 13:40:00,31.35,31.35,31.32,31.33,33628.0,25.3697,25.3697,25.3454,25.3535,33628.0
2017-02-10 13:50:00,31.33,31.34,31.32,31.33,29504.0,25.3535,25.3616,25.3454,25.3535,29504.0
2017-02-10 14:00:00,31.33,31.36,31.32,31.34,81108.0,25.3535,25.3778,25.3454,25.3616,81108.0
2017-02-10 14:10:00,31.34,31.36,31.33,31.36,39952.0,25.3616,25.3778,25.3535,25.3778,39952.0
2017-02-10 14:20:00,31.35,31.36,31.35,31.35,31936.0,25.3697,25.3778,25.3697,25.3697,31936.0
2017-02-10 14:30:00,31.35,31.36,31.31,31.32,49088.0,25.3697,25.3778,25.3373,25.3454,49088.0
2017-02-10 14:40:00,31.33,31.33,31.29,31.29,27036.0,25.3535,25.3535,25.3212,25.3212,27036.0
2017-02-10 14:50:00,31.29,31.29,31.26,31.26,42444.0,25.3212,25.3212,25.2969,25.2969,42444.0
2017-02-10 15:00:00,31.25,31.29,31.25,31.25,114836.0,25.2888,25.3212,25.2888,25.2888,114836.0
2017-02-10 15:10:00,31.25,31.29,31.25,31.28,89780.0,25.2888,25.3212,25.2888,25.3131,89780.0
2017-02-10 15:20:00,31.28,31.33,31.28,31.32,55452.0,25.3131,25.3535,25.3131,25.3454,55452.0
2017-02-10 15:30:00,31.32,31.36,31.32,31.36,113384.0,25.3454,25.3778,25.3454,25.3778,113384.0
2017-02-10 15:40:00,31.36,31.39,31.34,31.35,107608.0,25.3778,25.4021,25.3616,25.3697,107608.0
2017-02-10 15:50:00,31.36,31.38,31.35,31.36,252484.0,25.3778,25.394,25.3697,25.3778,252484.0
2017-02-13 09:30:00,31.38,31.45,31.34,31.38,83540.0,25.394,25.4506,25.3616,25.394,83540.0
2017-02-13 09:40:00,31.36,31.38,31.33,31.38,57152.0,25.3778,25.394,25.3535,25.394,57152.0
2017-02-13 09:50:00,31.38,31.39,31.33,31.35,58216.0,25.394,25.4021,25.3535,25.3697,58216.0
2017-02-13 10:00:00,31.35,31.37,31.29,31.37,38496.0,25.3697,25.3859,25.3212,25.3859,38496.0
2017-02-13 10:10:00,31.38,31.44,31.38,31.38,44904.0,25.394,25.4425,25.394,25.394,44904.0
2017-02-13 10:20:00,31.38,31.41,31.35,31.36,29688.0,25.394,25.4183,25.3697,25.3778,29688.0
2017-02-13 10:30:00,31.36,31.41,31.35,31.39,39724.0,25.3778,25.4183,25.3697,25.4021,39724.0
2017-02-13 10:40:00,31.4,31.41,31.38,31.4,36308.0,25.4102,25.4183,25.394,25.4102,36308.0
2017-02-13 10:50:00,31.39,31.41,31.38,31.41,19480.0,25.4021,25.4183,25.394,25.4183,19480.0
2017-02-13 11:00:00,31.41,31.42,31.38,31.41,39024.0,25.4183,25.4264,25.394,25.4183,39024.0
2017-02-13 11:10:00,31.41,31.45,31.4,31.43,29528.0,25.4183,25.4506,25.4102,25.4345,29528.0
2017-02-13 11:20:00,31.44,31.46,31.43,31.46,42632.0,25.4425,25.4587,25.4345,25.4587,42632.0
2017-02-13 11:30:00,31.46,31.48,31.43,31.47,76228.0,25.4587,25.4749,25.4345,25.4668,76228.0
2017-02-13 11:40:00,31.47,31.49,31.46,31.46,32784.0,25.4668,25.483,25.4587,25.4587,32784.0
2017-02-13 11:50:00,31.46,31.48,31.43,31.46,52448.0,25.4587,25.4749,25.4345,25.4587,52448.0
2017-02-13 12:00:00,31.45,31.47,31.45,31.46,24552.0,25.4506,25.4668,25.4506,25.4587,24552.0
2017-02-13 12:10:00,31.45,31.47,31.43,31.45,28836.0,25.4506,25.4668,25.4345,25.4506,28836.0
2017-02-13 12:20:00,31.45,31.47,31.44,31.45,27988.0,25.4506,25.4668,25.4425,25.4506,27988.0
2017-02-13 12:30:00,31.45,31.46,31.44,31.46,29716.0,25.4506,25.4587,25.4425,25.4587,29716.0
2017-02-13 12:40:00,31.45,31.5,31.45,31.49,106676.0,25.4506,25.4911,25.4506,25.483,106676.0
2017-02-13 12:50:00,31.49,31.49,31.47,31.48,52372.0,25.483,25.483,25.4668,25.4749,52372.0
2017-02-13 13:00:00,31.47,31.49,31.46,31.49,82088.0,25.4668,25.483,25.4587,25.483,82088.0
2017-02-13 13:10:00,31.49,31.51,31.48,31.51,30264.0,25.483,25.4992,25.4749,25.4992,30264.0
2017-02-13 13:20:00,31.5,31.53,31.5,31.51,33144.0,25.4911,25.5154,25.4911,25.4992,33144.0
2017-02-13 13:30:00,31.5,31.51,31.46,31.49,26264.0,25.4911,25.4992,25.4587,25.483,26264.0
2017-02-13 13:40:00,31.49,31.5,31.47,31.48,39800.0,25.483,25.4911,25.4668,25.4749,39800.0
2017-02-13 13:50:00,31.48,31.49,31.46,31.48,53940.0,25.4749,25.483,25.4587,25.4749,53940.0
2017-02-13 14:00:00,31.48,31.48,31.44,31.46,52524.0,25.4749,25.4749,25.4425,25.4587,52524.0
2017-02-13 14:10:00,31.46,31.49,31.45,31.49,49904.0,25.4587,25.483,25.4506,25.483,49904.0
2017-02-13 14:20:00,31.49,31.51,31.48,31.5,33432.0,25.483,25.4992,25.4749,25.4911,33432.0
2017-02-13 14:30:00,31.5,31.52,31.49,31.49,50520.0,25.4911,25.5073,25.483,25.483,50520.0
2017-02-13 14:40:00,31.49,31.49,31.46,31.48,49136.0,25.483,25.483,25.4587,25.4749,49136.0
2017-02-13 14:50:00,31.48,31.48,31.45,31.45,36172.0,25.4749,25.4749,25.4506,25.4506,36172.0
2017-02-13 15:00:00,31.45,31.47,31.45,31.45,47884.0,25.4506,25.4668,25.4506,25.4506,47884.0
2017-02-13 15:10:00,31.45,31.48,31.45,31.47,53996.0,25.4506,25.4749,25.4506,25.4668,53996.0
2017-02-13 15:20:00,31.47,31.49,31.45,31.49,75224.0,25.4668,25.483,25.4506,25.483,75224.0
2017-02-13 15:30:00,31.49,31.5,31.48,31.5,84068.0,25.483,25.4911,25.4749,25.4911,84068.0
2017-02-13 15:40:00,31.5,31.51,31.48,31.5,193720.0,25.4911,25.4992,25.4749,25.4911,193720.0
2017-02-13 15:50:00,31.5,31.53,31.48,31.5,293660.0,25.4911,25.5154,25.4749,25.4911,293660.0
2017-02-14 09:30:00,31.25,31.42,31.13,31.39,349032.0,25.2888,25.4264,25.1917,25.4021,349032.0
2017-02-14 09:40:00,31.4,31.46,31.36,31.45,110648.0,25.4102,25.4587,25.3778,25.4506,110648.0
2017-02-14 09:50:00,31.44,31.48,31.41,31.48,88756.0,25.4425,25.4749,25.4183,25.4749,88756.0
2017-02-14 10:00:00,31.48,31.48,31.25,31.25,227908.0,25.4749,25.4749,25.2888,25.2888,227908.0
2017-02-14 10:10:00,31.26,31.34,31.24,31.31,73344.0,25.2969,25.3616,25.2807,25.3373,73344.0
2017-02-14 10:20:00,31.3,31.37,31.3,31.34,57916.0,25.3293,25.3859,25.3293,25.3616,57916.0
2017-02-14 10:30:00,31.33,31.34,31.27,31.27,97644.0,25.3535,25.3616,25.305,25.305,97644.0
2017-02-14 10:40:00,31.27,31.29,31.22,31.23,90652.0,25.305,25.3212,25.2645,25.2726,90652.0
2017-02-14 10:50:00,31.24,31.27,31.23,31.26,52472.0,25.2807,25.305,25.2726,25.2969,52472.0
2017-02-14 11:00:00,31.26,31.27,31.22,31.22,110228.0,25.2969,25.305,25.2645,25.2645,110228.0
2017-02-14 11:10:00,31.23,31.27,31.22,31.25,131344.0,25.2726,25.305,25.2645,25.2888,131344.0
2017-02-14 11:20:00,31.27,31.33,31.25,31.31,67172.0,25.305,25.3535,25.2888,25.3373,67172.0
2017-02-14 11:30:00,31.31,31.34,31.3,31.34,202668.0,25.3373,25.3616,25.3293,25.3616,202668.0
2017-02-14 11:40:00,31.35,31.36,31.33,31.35,68000.0,25.3697,25.3778,25.3535,25.3697,68000.0
2017-02-14 11:50:00,31.34,31.37,31.34,31.36,66292.0,25.3616,25.3859,25.3616,25.3778,66292.0
2017-02-14 12:00:00,31.35,31.36,31.3,31.3,117584.0,25.3697,25.3778,25.3293,25.3293,117584.0
2017-02-14 12:10:00,31.29,31.32,31.29,31.31,136392.0,25.3212,25.3454,25.3212,25.3373,136392.0
2017-02-14 12:20:00,31.31,31.33,31.3,31.33,67808.0,25.3373,25.3535,25.3293,25.3535,67808.0
2017-02-14 12:30:00,31.33,31.36,31.33,31.35,55592.0,25.3535,25.3778,25.3535,25.3697,55592.0
2017-02-14 12:40:00,31.34,31.35,31.33,31.35,89268.0,25.3616,25.3697,25.3535,25.3697,89268.0
2017-02-14 12:50:00,31.36,31.38,31.36,31.38,54608.0,25.3778,25.394,25.3778,25.394,54608.0
2017-02-14 13:00:00,31.38,31.39,31.35,31.38,59384.0,25.394,25.4021,25.3697,25.394,59384.0
2017-02-14 13:10:00,31.38,31.46,31.37,31.41,211940.0,25.394,25.4587,25.3859,25.4183,211940.0
2017-02-14 13:20:00,31.41,31.47,31.41,31.46,128876.0,25.4183,25.4668,25.4183,25.4587,128876.0
2017-02-14 13:30:00,31.46,31.46,31.41,31.41,180920.0,25.4587,25.4587,25.4183,25.4183,180920.0
2017-02-14 13:40:00,31.41,31.47,31.41,31.47,67644.0,25.4183,25.4668,25.4183,25.4668,67644.0
2017-02-14 13:50:00,31.47,31.5,31.46,31.49,107024.0,25.4668,25.4911,25.4587,25.483,107024.0
2017-02-14 14:00:00,31.49,31.52,31.47,31.5,116452.0,25.483,25.5073,25.4668,25.4911,116452.0
2017-02-14 14:10:00,31.5,31.51,31.47,31.5,111044.0,25.4911,25.4992,25.4668,25.4911,111044.0
2017-02-14 14:20:00,31.5,31.52,31.48,31.48,73672.0,25.4911,25.5073,25.4749,25.4749,73672.0
2017-02-14 14:30:00,31.48,31.49,31.46,31.46,78904.0,25.4749,25.483,25.4587,25.4587,78904.0
2017-02-14 14:40:00,31.46,31.47,31.44,31.46,130652.0,25.4587,25.4668,25.4425,25.4587,130652.0
2017-02-14 14:50:00,31.46,31.46,31.44,31.44,70692.0,25.4587,25.4587,25.4425,25.4425,70692.0
2017-02-14 15:00:00,31.44,31.47,31.43,31.47,83948.0,25.4425,25.4668,25.4345,25.4668,83948.0
2017-02-14 15:10:00,31.47,31.49,31.46,31.49,79012.0,25.4668,25.483,25.4587,25.483,79012.0
2017-02-14 15:20:00,31.48,31.5,31.48,31.5,75296.0,25.4749,25.4911,25.4749,25.4911,75296.0
2017-02-14 15:30:00,31.5,31.51,31.46,31.47,140420.0,25.4911,25.4992,25.4587,25.4668,140420.0
2017-02-14 15:40:00,31.47,31.51,31.47,31.48,206776.0,25.4668,25.4992,25.4668,25.4749,206776.0
2017-02-14 15:50:00,31.48,31.52,31.48,31.5,400856.0,25.4749,25.5073,25.4749,25.4911,400856.0
2017-02-15 09:30:00,31.26,31.49,31.23,31.23,230540.0,25.2969,25.483,25.2726,25.2726,230540.0
2017-02-15 09:40:00,31.23,31.28,31.21,31.21,196440.0,25.2726,25.3131,25.2564,25.2564,196440.0
2017-02-15 09:50:00,31.22,31.26,31.17,31.23,80472.0,25.2645,25.2969,25.2241,25.2726,80472.0
2017-02-15 10:00:00,31.22,31.26,31.22,31.24,99108.0,25.2645,25.2969,25.2645,25.2807,99108.0
2017-02-15 10:10:00,31.24,31.25,31.18,31.2,65272.0,25.2807,25.2888,25.2321,25.2483,65272.0
2017-02-15 10:20:00,31.2,31.25,31.19,31.24,105776.0,25.2483,25.2888,25.2402,25.2807,105776.0
2017-02-15 10:30:00,31.24,31.26,31.2,31.23,104648.0,25.2807,25.2969,25.2483,25.2726,104648.0
2017-02-15 10:40:00,31.24,31.27,31.2,31.27,101948.0,25.2807,25.305,25.2483,25.305,101948.0
2017-02-15 10:50:00,31.27,31.27,31.21,31.24,99512.0,25.305,25.305,25.2564,25.2807,99512.0
2017-02-15 11:00:00,31.23,31.25,31.18,31.19,228444.0,25.2726,25.2888,25.2321,25.2402,228444.0
2017-02-15 11:10:00,31.2,31.2,31.14,31.19,154672.0,25.2483,25.2483,25.1998,25.2402,154672.0
2017-02-15 11:20:00,31.18,31.19,31.15,31.16,120584.0,25.2321,25.2402,25.2079,25.216,120584.0
2017-02-15 11:30:00,31.16,31.2,31.15,31.2,118204.0,25.216,25.2483,25.2079,25.2483,118204.0
2017-02-15 11:40:00,31.2,31.21,31.18,31.19,71472.0,25.2483,25.2564,25.2321,25.2402,71472.0
2017-02-15 11:50:00,31.19,31.19,31.16,31.16,67036.0,25.2402,25.2402,25.216,25.216,67036.0
2017-02-15 12:00:00,31.16,31.18,31.15,31.16,57084.0,25.216,25.2321,25.2079,25.216,57084.0
2017-02-15 12:10:00,31.16,31.21,31.15,31.19,49764.0,25.216,25.2564,25.2079,25.2402,49764.0
2017-02-15 12:20:00,31.2,31.2,31.16,31.16,42632.0,25.2483,25.2483,25.216,25.216,42632.0
2017-02-15 12:30:00,31.16,31.2,31.15,31.18,28064.0,25.216,25.2483,25.2079,25.2321,28064.0
2017-02-15 12:40:00,31.19,31.19,31.16,31.17,40160.0,25.2402,25.2402,25.216,25.2241,40160.0
2017-02-15 12:50:00,31.17,31.19,31.16,31.18,44484.0,25.2241,25.2402,25.216,25.2321,44484.0
2017-02-15 13:00:00,31.18,31.21,31.18,31.21,29848.0,25.2321,25.2564,25.2321,25.2564,29848.0
2017-02-15 13:10:00,31.21,31.24,31.21,31.22,43276.0,25.2564,25.2807,25.2564,25.2645,43276.0
2017-02-15 13:20:00,31.22,31.23,31.21,31.22,34060.0,25.2645,25.2726,25.2564,25.2645,34060.0
2017-02-15 13:30:00,31.23,31.24,31.21,31.21,90352.0,25.2726,25.2807,25.2564,25.2564,90352.0
2017-02-15 13:40:00,31.22,31.23,31.15,31.16,114428.0,25.2645,25.2726,25.2079,25.216,114428.0
2017-02-15 13:50:00,31.16,31.19,31.15,31.16,202796.0,25.216,25.2402,25.2079,25.216,202796.0
2017-02-15 14:00:00,31.17,31.2,31.15,31.2,206116.0,25.2241,25.2483,25.2079,25.2483,206116.0
2017-02-15 14:10:00,31.19,31.22,31.18,31.19,187280.0,25.2402,25.2645,25.2321,25.2402,187280.0
2017-02-15 14:20:00,31.2,31.21,31.17,31.17,168348.0,25.2483,25.2564,25.2241,25.2241,168348.0
2017-02-15 14:30:00,31.18,31.18,31.17,31.18,337916.0,25.2321,25.2321,25.2241,25.2321,337916.0
2017-02-15 14:40:00,31.18,31.19,31.16,31.18,169928.0,25.2321,25.2402,25.216,25.2321,169928.0
2017-02-15 14:50:00,31.18,31.19,31.17,31.18,77392.0,25.2321,25.2402,25.2241,25.2321,77392.0
2017-02-15 15:00:00,31.18,31.23,31.17,31.23,83996.0,25.2321,25.2726,25.2241,25.2726,83996.0
2017-02-15 15:10:00,31.22,31.26,31.21,31.25,87600.0,25.2645,25.2969,25.2564,25.2888,87600.0
2017-02-15 15:20:00,31.25,31.28,31.25,31.28,126104.0,25.2888,25.3131,25.2888,25.3131,126104.0
2017-02-15 15:30:00,31.28,31.3,31.28,31.29,154060.0,25.3131,25.3293,25.3131,25.3212,154060.0
2017-02-15 15:40:00,31.29,31.32,31.27,31.27,204312.0,25.3212,25.3454,25.305,25.305,204312.0
2017-02-15 15:50:00,31.27,31.32,31.26,31.32,455752.0,25.305,25.3454,25.2969,25.3454,455752.0
2017-02-16 09:30:00,31.38,31.46,31.33,31.38,102308.0,25.394,25.4587,25.3535,25.394,102308.0
2017-02-16 09:40:00,31.36,31.38,31.31,31.36,34984.0,25.3778,25.394,25.3373,25.3778,34984.0
2017-02-16 09:50:00,31.35,31.45,31.35,31.43,42272.0,25.3697,25.4506,25.3697,25.4345,42272.0
2017-02-16 10:00:00,31.42,31.47,31.42,31.43,51652.0,25.4264,25.4668,25.4264,25.4345,51652.0
2017-02-16 10:10:00,31.43,31.44,31.38,31.38,47436.0,25.4345,25.4425,25.394,25.394,47436.0
2017-02-16 10:20:00,31.39,31.44,31.37,31.43,38944.0,25.4021,25.4425,25.3859,25.4345,38944.0
2017-02-16 10:30:00,31.41,31.49,31.37,31.49,84740.0,25.4183,25.483,25.3859,25.483,84740.0
2017-02-16 10:40:00,31.48,31.5,31.46,31.48,48064.0,25.4749,25.4911,25.4587,25.4749,48064.0
2017-02-16 10:50:00,31.49,31.5,31.44,31.46,95428.0,25.483,25.4911,25.4425,25.4587,95428.0
2017-02-16 11:00:00,31.46,31.46,31.4,31.42,150364.0,25.4587,25.4587,25.4102,25.4264,150364.0
2017-02-16 11:10:00,31.42,31.47,31.4,31.46,28544.0,25.4264,25.4668,25.4102,25.4587,28544.0
2017-02-16 11:20:00,31.46,31.49,31.44,31.49,87712.0,25.4587,25.483,25.4425,25.483,87712.0
2017-02-16 11:30:00,31.48,31.51,31.48,31.5,41132.0,25.4749,25.4992,25.4749,25.4911,41132.0
2017-02-16 11:40:00,31.5,31.52,31.49,31.5,77308.0,25.4911,25.5073,25.483,25.4911,77308.0
2017-02-16 11:50:00,31.51,31.55,31.5,31.55,67048.0,25.4992,25.5316,25.4911,25.5316,67048.0
2017-02-16 12:00:00,31.54,31.55,31.48,31.49,58420.0,25.5235,25.5316,25.4749,25.483,58420.0
2017-02-16 12:10:00,31.49,31.5,31.48,31.5,70448.0,25.483,25.4911,25.4749,25.4911,70448.0
2017-02-16 12:20:00,31.5,31.52,31.49,31.49,32372.0,25.4911,25.5073,25.483,25.483,32372.0
2017-02-16 12:30:00,31.5,31.53,31.47,31.47,415064.0,25.4911,25.5154,25.4668,25.4668,415064.0
2017-02-16 12:40:00,31.48,31.49,31.43,31.49,111480.0,25.4749,25.483,25.4345,25.483,111480.0
2017-02-16 12:50:00,31.49,31.49,31.46,31.46,24204.0,25.483,25.483,25.4587,25.4587,24204.0
2017-02-16 13:00:00,31.46,31.47,31.43,31.45,98632.0,25.4587,25.4668,25.4345,25.4506,98632.0
2017-02-16 13:10:00,31.45,31.49,31.45,31.47,44844.0,25.4506,25.483,25.4506,25.4668,44844.0
2017-02-16 13:20:00,31.47,31.47,31.43,31.44,38048.0,25.4668,25.4668,25.4345,25.4425,38048.0
2017-02-16 13:30:00,31.46,31.47,31.44,31.47,26788.0,25.4587,25.4668,25.4425,25.4668,26788.0
2017-02-16 13:40:00,31.48,31.49,31.46,31.47,36532.0,25.4749,25.483,25.4587,25.4668,36532.0
2017-02-16 13:50:00,31.47,31.5,31.47,31.48,28684.0,25.4668,25.4911,25.4668,25.4749,28684.0
2017-02-16 14:00:00,31.47,31.5,31.47,31.49,33996.0,25.4668,25.4911,25.4668,25.483,33996.0
2017-02-16 14:10:00,31.49,31.49,31.45,31.45,59580.0,25.483,25.483,25.4506,25.4506,59580.0
2017-02-16 14:20:00,31.45,31.45,31.41,31.41,89016.0,25.4506,25.4506,25.4183,25.4183,89016.0
2017-02-16 14:30:00,31.42,31.42,31.4,31.42,90680.0,25.4264,25.4264,25.4102,25.4264,90680.0
2017-02-16 14:40:00,31.42,31.44,31.41,31.42,45012.0,25.4264,25.4425,25.4183,25.4264,45012.0
2017-02-16 14:50:00,31.43,31.45,31.41,31.45,52916.0,25.4345,25.4506,25.4183,25.4506,52916.0
2017-02-16 15:00:00,31.45,31.48,31.44,31.47,49168.0,25.4506,25.4749,25.4425,25.4668,49168.0
2017-02-16 15:10:00,31.47,31.49,31.47,31.48,60472.0,25.4668,25.483,25.4668,25.4749,60472.0
2017-02-16 15:20:00,31.48,31.5,31.47,31.49,81876.0,25.4749,25.4911,25.4668,25.483,81876.0
2017-02-16 15:30:00,31.49,31.5,31.48,31.49,132184.0,25.483,25.4911,25.4749,25.483,132184.0
2017-02-16 15:40:00,31.49,31.5,31.48,31.5,171544.0,25.483,25.4911,25.4749,25.4911,171544.0
2017-02-16 15:50:00,31.5,31.55,31.49,31.54,500280.0,25.4911,25.5316,25.483,25.5235,500280.0
2017-02-17 09:30:00,31.67,31.72,31.58,31.67,480676.0,25.6287,25.6691,25.5558,25.6287,480676.0
2017-02-17 09:40:00,31.65,31.68,31.63,31.68,53076.0,25.6125,25.6368,25.5963,25.6368,53076.0
2017-02-17 09:50:00,31.67,31.69,31.64,31.64,135032.0,25.6287,25.6449,25.6044,25.6044,135032.0
2017-02-17 10:00:00,31.64,31.65,31.49,31.54,118140.0,25.6044,25.6125,25.483,25.5235,118140.0
2017-02-17 10:10:00,31.56,31.6,31.52,31.59,83100.0,25.5397,25.572,25.5073,25.5639,83100.0
2017-02-17 10:20:00,31.58,31.59,31.5,31.51,89524.0,25.5558,25.5639,25.4911,25.4992,89524.0
2017-02-17 10:30:00,31.52,31.57,31.49,31.56,60432.0,25.5073,25.5477,25.483,25.5397,60432.0
2017-02-17 10:40:00,31.56,31.57,31.52,31.55,73072.0,25.5397,25.5477,25.5073,25.5316,73072.0
2017-02-17 10:50:00,31.56,31.57,31.53,31.55,72044.0,25.5397,25.5477,25.5154,25.5316,72044.0
2017-02-17 11:00:00,31.55,31.55,31.51,31.53,58600.0,25.5316,25.5316,25.4992,25.5154,58600.0
2017-02-17 11:10:00,31.54,31.55,31.52,31.53,43176.0,25.5235,25.5316,25.5073,25.5154,43176.0
2017-02-17 11:20:00,31.52,31.6,31.52,31.6,133180.0,25.5073,25.572,25.5073,25.572,133180.0
2017-02-17 11:30:00,31.6,31.61,31.58,31.59,47064.0,25.572,25.5801,25.5558,25.5639,47064.0
2017-02-17 11:40:00,31.59,31.6,31.58,31.58,56252.0,25.5639,25.572,25.5558,25.5558,56252.0
2017-02-17 11:50:00,31.58,31.6,31.58,31.59,44616.0,25.5558,25.572,25.5558,25.5639,44616.0
2017-02-17 12:00:00,31.59,31.59,31.54,31.55,68564.0,25.5639,25.5639,25.5235,25.5316,68564.0
2017-02-17 12:10:00,31.55,31.56,31.52,31.55,55072.0,25.5316,25.5397,25.5073,25.5316,55072.0
2017-02-17 12:20:00,31.55,31.61,31.55,31.59,74808.0,25.5316,25.5801,25.5316,25.5639,74808.0
2017-02-17 12:30:00,31.6,31.6,31.57,31.57,30108.0,25.572,25.572,25.5477,25.5477,30108.0
2017-02-17 12:40:00,31.57,31.61,31.57,31.59,45496.0,25.5477,25.5801,25.5477,25.5639,45496.0
2017-02-17 12:50:00,31.6,31.64,31.6,31.64,29332.0,25.572,25.6044,25.572,25.6044,29332.0
2017-02-17 13:00:00,31.63,31.64,31.59,31.6,47316.0,25.5963,25.6044,25.5639,25.572,47316.0
2017-02-17 13:10:00,31.6,31.62,31.6,31.62,36656.0,25.572,25.5882,25.572,25.5882,36656.0
2017-02-17 13:20:00,31.62,31.63,31.6,31.62,40936.0,25.5882,25.5963,25.572,25.5882,40936.0
2017-02-17 13:30:00,31.62,31.65,31.61,31.64,39260.0,25.5882,25.6125,25.5801,25.6044,39260.0
2017-02-17 13:40:00,31.64,31.66,31.63,31.65,65492.0,25.6044,25.6206,25.5963,25.6125,65492.0
2017-02-17 13:50:00,31.65,31.66,31.64,31.65,49588.0,25.6125,25.6206,25.6044,25.6125,49588.0
2017-02-17 14:00:00,31.65,31.65,31.64,31.65,49296.0,25.6125,25.6125,25.6044,25.6125,49296.0
2017-02-17 14:10:00,31.65,31.65,31.62,31.62,63760.0,25.6125,25.6125,25.5882,25.5882,63760.0
2017-02-17 14:20:00,31.62,31.66,31.62,31.66,49060.0,25.5882,25.6206,25.5882,25.6206,49060.0
2017-02-17 14:30:00,31.66,31.68,31.66,31.67,39260.0,25.6206,25.6368,25.6206,25.6287,39260.0
2017-02-17 14:40:00,31.68,31.68,31.66,31.67,53820.0,25.6368,25.6368,25.6206,25.6287,53820.0
2017-02-17 14:50:00,31.66,31.67,31.64,31.64,50660.0,25.6206,25.6287,25.6044,25.6044,50660.0
2017-02-17 15:00:00,31.64,31.65,31.64,31.65,64304.0,25.6044,25.6125,25.6044,25.6125,64304.0
2017-02-17 15:10:00,31.65,31.73,31.65,31.72,95764.0,25.6125,25.6772,25.6125,25.6691,95764.0
2017-02-17 15:20:00,31.73,31.73,31.69,31.71,113848.0,25.6772,25.6772,25.6449,25.661,113848.0
2017-02-17 15:30:00,31.71,31.72,31.7,31.71,145288.0,25.661,25.6691,25.6529,25.661,145288.0
2017-02-17 15:40:00,31.71,31.74,31.71,31.71,185600.0,25.661,25.6853,25.661,25.661,185600.0
2017-02-17 15:50:00,31.71,31.72,31.69,31.71,425340.0,25.661,25.6691,25.6449,25.661,425340.0
2017-02-21 09:30:00,31.61,31.72,31.5,31.67,239088.0,25.5801,25.6691,25.4911,25.6287,239088.0
2017-02-21 09:40:00,31.67,31.7,31.63,31.68,72444.0,25.6287,25.6529,25.5963,25.6368,72444.0
2017-02-21 09:50:00,31.7,31.81,31.67,31.8,116052.0,25.6529,25.742,25.6287,25.7339,116052.0
2017-02-21 10:00:00,31.8,31.85,31.79,31.82,55108.0,25.7339,25.7743,25.7258,25.7501,55108.0
2017-02-21 10:10:00,31.84,31.96,31.83,31.95,116992.0,25.7662,25.8634,25.7582,25.8553,116992.0
2017-02-21 10:20:00,31.94,31.96,31.93,31.93,88532.0,25.8472,25.8634,25.8391,25.8391,88532.0
2017-02-21 10:30:00,31.93,31.94,31.9,31.92,63564.0,25.8391,25.8472,25.8148,25.831,63564.0
2017-02-21 10:40:00,31.93,31.99,31.93,31.98,95380.0,25.8391,25.8876,25.8391,25.8795,95380.0
2017-02-21 10:50:00,31.98,31.99,31.91,31.93,97004.0,25.8795,25.8876,25.8229,25.8391,97004.0
2017-02-21 11:00:00,31.92,31.94,31.89,31.92,146344.0,25.831,25.8472,25.8067,25.831,146344.0
2017-02-21 11:10:00,31.92,31.98,31.92,31.97,109084.0,25.831,25.8795,25.831,25.8714,109084.0
2017-02-21 11:20:00,31.98,32.0,31.93,31.95,137364.0,25.8795,25.8957,25.8391,25.8553,137364.0
2017-02-21 11:30:00,31.94,31.94,31.89,31.89,59292.0,25.8472,25.8472,25.8067,25.8067,59292.0
2017-02-21 11:40:00,31.89,31.92,31.88,31.91,40880.0,25.8067,25.831,25.7986,25.8229,40880.0
2017-02-21 11:50:00,31.92,31.92,31.89,31.89,27604.0,25.831,25.831,25.8067,25.8067,27604.0
2017-02-21 12:00:00,31.89,31.93,31.88,31.93,66016.0,25.8067,25.8391,25.7986,25.8391,66016.0
2017-02-21 12:10:00,31.92,31.95,31.92,31.93,61124.0,25.831,25.8553,25.831,25.8391,61124.0
2017-02-21 12:20:00,31.93,31.98,31.93,31.96,25924.0,25.8391,25.8795,25.8391,25.8634,25924.0
2017-02-21 12:30:00,31.98,31.99,31.96,31.97,35016.0,25.8795,25.8876,25.8634,25.8714,35016.0
2017-02-21 12:40:00,31.96,31.98,31.96,31.97,27004.0,25.8634,25.8795,25.8634,25.8714,27004.0
2017-02-21 12:50:00,31.97,31.98,31.96,31.96,31700.0,25.8714,25.8795,25.8634,25.8634,31700.0
2017-02-21 13:00:00,31.96,31.99,31.96,31.97,41940.0,25.8634,25.8876,25.8634,25.8714,41940.0
2017-02-21 13:10:00,31.97,32.0,31.96,31.99,70044.0,25.8714,25.8957,25.8634,25.8876,70044.0
2017-02-21 13:20:00,32.0,32.01,31.97,32.01,47036.0,25.8957,25.9038,25.8714,25.9038,47036.0
2017-02-21 13:30:00,32.01,32.01,31.96,31.96,62640.0,25.9038,25.9038,25.8634,25.8634,62640.0
2017-02-21 13:40:00,31.96,31.99,31.95,31.98,94632.0,25.8634,25.8876,25.8553,25.8795,94632.0
2017-02-21 13:50:00,31.98,32.01,31.97,32.01,94764.0,25.8795,25.9038,25.8714,25.9038,94764.0
2017-02-21 14:00:00,32.01,32.02,31.99,31.99,86500.0,25.9038,25.9119,25.8876,25.8876,86500.0
2017-02-21 14:10:00,31.99,32.0,31.98,32.0,90644.0,25.8876,25.8957,25.8795,25.8957,90644.0
2017-02-21 14:20:00,32.0,32.01,32.0,32.01,68084.0,25.8957,25.9038,25.8957,25.9038,68084.0
2017-02-21 14:30:00,32.01,32.02,32.01,32.01,121716.0,25.9038,25.9119,25.9038,25.9038,121716.0
2017-02-21 14:40:00,32.01,32.05,32.01,32.05,64304.0,25.9038,25.9362,25.9038,25.9362,64304.0
2017-02-21 14:50:00,32.05,32.07,32.04,32.06,132600.0,25.9362,25.9524,25.9281,25.9443,132600.0
2017-02-21 15:00:00,32.06,32.1,32.06,32.08,171908.0,25.9443,25.9766,25.9443,25.9605,171908.0
2017-02-21 15:10:00,32.08,32.1,32.06,32.09,102032.0,25.9605,25.9766,25.9443,25.9686,102032.0
2017-02-21 15:20:00,32.1,32.12,32.09,32.12,124584.0,25.9766,25.9928,25.9686,25.9928,124584.0
2017-02-21 15:30:00,32.11,32.12,32.08,32.1,140304.0,25.9847,25.9928,25.9605,25.9766,140304.0
2017-02-21 15:40:00,32.1,32.11,32.07,32.1,229716.0,25.9766,25.9847,25.9524,25.9766,229716.0
2017-02-21 15:50:00,32.1,32.1,32.03,32.05,535936.0,25.9766,25.9766,25.92,25.9362,535936.0
2017-02-22 09:30:00,32.0,32.05,31.86,31.9,289456.0,25.8957,25.9362,25.7824,25.8148,289456.0
2017-02-22 09:40:00,31.91,32.1,31.88,32.02,211612.0,25.8229,25.9766,25.7986,25.9119,211612.0
2017-02-22 09:50:00,32.01,32.04,31.99,32.01,97848.0,25.9038,25.9281,25.8876,25.9038,97848.0
2017-02-22 10:00:00,32.01,32.04,32.0,32.01,125316.0,25.9038,25.9281,25.8957,25.9038,125316.0
2017-02-22 10:10:00,32.02,32.16,32.02,32.13,106940.0,25.9119,26.0252,25.9119,26.0009,106940.0
2017-02-22 10:20:00,32.13,32.16,32.12,32.15,161832.0,26.0009,26.0252,25.9928,26.0171,161832.0
2017-02-22 10:30:00,32.16,32.17,32.12,32.15,109892.0,26.0252,26.0333,25.9928,26.0171,109892.0
2017-02-22 10:40:00,32.13,32.13,32.02,32.02,128816.0,26.0009,26.0009,25.9119,25.9119,128816.0
2017-02-22 10:50:00,32.03,32.03,31.99,32.01,157064.0,25.92,25.92,25.8876,25.9038,157064.0
2017-02-22 11:00:00,32.0,32.03,31.98,31.98,53176.0,25.8957,25.92,25.8795,25.8795,53176.0
2017-02-22 11:10:00,31.98,32.0,31.95,31.98,68192.0,25.8795,25.8957,25.8553,25.8795,68192.0
2017-02-22 11:20:00,31.98,32.0,31.95,31.99,70796.0,25.8795,25.8957,25.8553,25.8876,70796.0
2017-02-22 11:30:00,31.98,32.0,31.93,31.94,40508.0,25.8795,25.8957,25.8391,25.8472,40508.0
2017-02-22 11:40:00,31.94,31.97,31.93,31.95,61488.0,25.8472,25.8714,25.8391,25.8553,61488.0
2017-02-22 11:50:00,31.95,31.98,31.95,31.97,44072.0,25.8553,25.8795,25.8553,25.8714,44072.0
2017-02-22 12:00:00,31.96,31.98,31.95,31.97,43688.0,25.8634,25.8795,25.8553,25.8714,43688.0
2017-02-22 12:10:00,31.98,31.98,31.95,31.97,40592.0,25.8795,25.8795,25.8553,25.8714,40592.0
2017-02-22 12:20:00,31.97,31.98,31.96,31.96,28868.0,25.8714,25.8795,25.8634,25.8634,28868.0
2017-02-22 12:30:00,31.95,32.0,31.95,31.97,64524.0,25.8553,25.8957,25.8553,25.8714,64524.0
2017-02-22 12:40:00,31.98,31.99,31.97,31.99,35484.0,25.8795,25.8876,25.8714,25.8876,35484.0
2017-02-22 12:50:00,31.99,31.99,31.97,31.97,57952.0,25.8876,25.8876,25.8714,25.8714,57952.0
2017-02-22 13:00:00,31.98,32.0,31.98,32.0,41344.0,25.8795,25.8957,25.8795,25.8957,41344.0
2017-02-22 13:10:00,32.0,32.02,31.99,32.01,44096.0,25.8957,25.9119,25.8876,25.9038,44096.0
2017-02-22 13:20:00,32.01,32.05,32.01,32.02,50056.0,25.9038,25.9362,25.9038,25.9119,50056.0
2017-02-22 13:30:00,32.02,32.05,32.01,32.02,53324.0,25.9119,25.9362,25.9038,25.9119,53324.0
2017-02-22 13:40:00,32.01,32.05,32.01,32.05,62616.0,25.9038,25.9362,25.9038,25.9362,62616.0
2017-02-22 13:50:00,32.04,32.05,32.01,32.01,99680.0,25.9281,25.9362,25.9038,25.9038,99680.0
2017-02-22 14:00:00,32.02,32.03,31.91,32.0,211256.0,25.9119,25.92,25.8229,25.8957,211256.0
2017-02-22 14:10:00,32.02,32.03,31.99,32.01,139856.0,25.9119,25.92,25.8876,25.9038,139856.0
2017-02-22 14:20:00,32.01,32.03,32.0,32.03,125144.0,25.9038,25.92,25.8957,25.92,125144.0
2017-02-22 14:30:00,32.03,32.03,32.01,32.01,122284.0,25.92,25.92,25.9038,25.9038,122284.0
2017-02-22 14:40:00,32.01,32.02,32.01,32.02,91788.0,25.9038,25.9119,25.9038,25.9119,91788.0
2017-02-22 14:50:00,32.02,32.09,32.02,32.08,208404.0,25.9119,25.9686,25.9119,25.9605,208404.0
2017-02-22 15:00:00,32.08,32.09,32.06,32.07,128248.0,25.9605,25.9686,25.9443,25.9524,128248.0
2017-02-22 15:10:00,32.07,32.09,32.07,32.08,190872.0,25.9524,25.9686,25.9524,25.9605,190872.0
2017-02-22 15:20:00,32.08,32.14,32.07,32.13,292692.0,25.9605,26.009,25.9524,26.0009,292692.0
2017-02-22 15:30:00,32.13,32.16,32.12,32.15,228520.0,26.0009,26.0252,25.9928,26.0171,228520.0
2017-02-22 15:40:00,32.15,32.16,32.12,32.12,264856.0,26.0171,26.0252,25.9928,25.9928,264856.0
2017-02-22 15:50:00,32.12,32.16,32.1,32.11,413120.0,25.9928,26.0252,25.9766,25.9847,413120.0
2017-02-23 09:30:00,32.19,32.25,32.15,32.23,151320.0,26.0495,26.098,26.0171,26.0818,151320.0
2017-02-23 09:40:00,32.24,32.32,32.24,32.28,74884.0,26.0899,26.1547,26.0899,26.1223,74884.0
2017-02-23 09:50:00,32.27,32.27,32.2,32.24,82980.0,26.1142,26.1142,26.0576,26.0899,82980.0
2017-02-23 10:00:00,32.24,32.3,32.18,32.3,137292.0,26.0899,26.1385,26.0414,26.1385,137292.0
2017-02-23 10:10:00,32.31,32.32,32.19,32.19,116840.0,26.1466,26.1547,26.0495,26.0495,116840.0
2017-02-23 10:20:00,32.19,32.21,32.13,32.13,115616.0,26.0495,26.0657,26.0009,26.0009,115616.0
2017-02-23 10:30:00,32.13,32.18,32.1,32.1,129396.0,26.0009,26.0414,25.9766,25.9766,129396.0
2017-02-23 10:40:00,32.1,32.12,32.05,32.09,161056.0,25.9766,25.9928,25.9362,25.9686,161056.0
2017-02-23 10:50:00,32.1,32.19,32.1,32.13,137440.0,25.9766,26.0495,25.9766,26.0009,137440.0
2017-02-23 11:00:00,32.13,32.2,32.12,32.15,98112.0,26.0009,26.0576,25.9928,26.0171,98112.0
2017-02-23 11:10:00,32.15,32.18,32.14,32.17,90016.0,26.0171,26.0414,26.009,26.0333,90016.0
2017-02-23 11:20:00,32.17,32.22,32.17,32.19,84656.0,26.0333,26.0738,26.0333,26.0495,84656.0
2017-02-23 11:30:00,32.18,32.28,32.16,32.24,85408.0,26.0414,26.1223,26.0252,26.0899,85408.0
2017-02-23 11:40:00,32.24,32.32,32.24,32.29,114996.0,26.0899,26.1547,26.0899,26.1304,114996.0
2017-02-23 11:50:00,32.3,32.32,32.27,32.31,106636.0,26.1385,26.1547,26.1142,26.1466,106636.0
2017-02-23 12:00:00,32.31,32.33,32.28,32.31,103508.0,26.1466,26.1628,26.1223,26.1466,103508.0
2017-02-23 12:10:00,32.31,32.37,32.31,32.36,112544.0,26.1466,26.1951,26.1466,26.187,112544.0
2017-02-23 12:20:00,32.35,32.37,32.32,32.35,140056.0,26.179,26.1951,26.1547,26.179,140056.0
2017-02-23 12:30:00,32.35,32.41,32.35,32.41,73700.0,26.179,26.2275,26.179,26.2275,73700.0
2017-02-23 12:40:00,32.4,32.41,32.36,32.36,45868.0,26.2194,26.2275,26.187,26.187,45868.0
2017-02-23 12:50:00,32.37,32.38,32.35,32.35,78444.0,26.1951,26.2032,26.179,26.179,78444.0
2017-02-23 13:00:00,32.35,32.36,32.33,32.35,77840.0,26.179,26.187,26.1628,26.179,77840.0
2017-02-23 13:10:00,32.35,32.36,32.34,32.35,57984.0,26.179,26.187,26.1709,26.179,57984.0
2017-02-23 13:20:00,32.35,32.36,32.34,32.34,56868.0,26.179,26.187,26.1709,26.1709,56868.0
2017-02-23 13:30:00,32.34,32.34,32.3,32.32,137100.0,26.1709,26.1709,26.1385,26.1547,137100.0
2017-02-23 13:40:00,32.32,32.37,32.31,32.37,200668.0,26.1547,26.1951,26.1466,26.1951,200668.0
2017-02-23 13:50:00,32.36,32.36,32.29,32.33,211732.0,26.187,26.187,26.1304,26.1628,211732.0
2017-02-23 14:00:00,32.32,32.34,32.32,32.33,89024.0,26.1547,26.1709,26.1547,26.1628,89024.0
2017-02-23 14:10:00,32.33,32.35,32.3,32.32,146856.0,26.1628,26.179,26.1385,26.1547,146856.0
2017-02-23 14:20:00,32.32,32.33,32.31,32.32,109524.0,26.1547,26.1628,26.1466,26.1547,109524.0
2017-02-23 14:30:00,32.32,32.33,32.29,32.29,166972.0,26.1547,26.1628,26.1304,26.1304,166972.0
2017-02-23 14:40:00,32.29,32.32,32.29,32.29,109576.0,26.1304,26.1547,26.1304,26.1304,109576.0
2017-02-23 14:50:00,32.29,32.31,32.28,32.28,91620.0,26.1304,26.1466,26.1223,26.1223,91620.0
2017-02-23 15:00:00,32.28,32.31,32.27,32.28,246708.0,26.1223,26.1466,26.1142,26.1223,246708.0
2017-02-23 15:10:00,32.28,32.29,32.26,32.27,187096.0,26.1223,26.1304,26.1061,26.1142,187096.0
2017-02-23 15:20:00,32.27,32.31,32.27,32.27,170920.0,26.1142,26.1466,26.1142,26.1142,170920.0
2017-02-23 15:30:00,32.27,32.29,32.25,32.27,228152.0,26.1142,26.1304,26.098,26.1142,228152.0
2017-02-23 15:40:00,32.27,32.28,32.25,32.26,272940.0,26.1142,26.1223,26.098,26.1061,272940.0
2017-02-23 15:50:00,32.26,32.29,32.25,32.28,601588.0,26.1061,26.1304,26.098,26.1223,601588.0
2017-02-24 09:30:00,32.21,32.28,32.13,32.24,406388.0,26.2612,26.3183,26.196,26.2857,406388.0
2017-02-24 09:40:00,32.25,32.31,32.2,32.28,324204.0,26.2938,26.3427,26.2531,26.3183,324204.0
2017-02-24 09:50:00,32.28,32.35,32.28,32.34,170976.0,26.3183,26.3754,26.3183,26.3672,170976.0
2017-02-24 10:00:00,32.34,32.37,32.3,32.35,234376.0,26.3672,26.3917,26.3346,26.3754,234376.0
2017-02-24 10:10:00,32.35,32.48,32.32,32.47,245716.0,26.3754,26.4813,26.3509,26.4732,245716.0
2017-02-24 10:20:00,32.48,32.56,32.47,32.52,302904.0,26.4813,26.5466,26.4732,26.514,302904.0
2017-02-24 10:30:00,32.53,32.58,32.48,32.52,213596.0,26.5221,26.5629,26.4813,26.514,213596.0
2017-02-24 10:40:00,32.53,32.58,32.52,32.55,382528.0,26.5221,26.5629,26.514,26.5384,382528.0
2017-02-24 10:50:00,32.55,32.6,32.54,32.56,166884.0,26.5384,26.5792,26.5303,26.5466,166884.0
2017-02-24 11:00:00,32.56,32.58,32.51,32.53,222124.0,26.5466,26.5629,26.5058,26.5221,222124.0
2017-02-24 11:10:00,32.52,32.55,32.5,32.54,164396.0,26.514,26.5384,26.4977,26.5303,164396.0
2017-02-24 11:20:00,32.54,32.6,32.54,32.6,99008.0,26.5303,26.5792,26.5303,26.5792,99008.0
2017-02-24 11:30:00,32.59,32.6,32.52,32.55,117344.0,26.571,26.5792,26.514,26.5384,117344.0
2017-02-24 11:40:00,32.55,32.6,32.54,32.57,107636.0,26.5384,26.5792,26.5303,26.5547,107636.0
2017-02-24 11:50:00,32.58,32.62,32.56,32.59,122360.0,26.5629,26.5955,26.5466,26.571,122360.0
2017-02-24 12:00:00,32.59,32.63,32.58,32.61,91340.0,26.571,26.6036,26.5629,26.5873,91340.0
2017-02-24 12:10:00,32.61,32.63,32.6,32.63,162956.0,26.5873,26.6036,26.5792,26.6036,162956.0
2017-02-24 12:20:00,32.64,32.66,32.64,32.65,76900.0,26.6118,26.6281,26.6118,26.62,76900.0
2017-02-24 12:30:00,32.65,32.65,32.58,32.59,95220.0,26.62,26.62,26.5629,26.571,95220.0
2017-02-24 12:40:00,32.59,32.65,32.59,32.65,116820.0,26.571,26.62,26.571,26.62,116820.0
2017-02-24 12:50:00,32.64,32.65,32.63,32.65,83888.0,26.6118,26.62,26.6036,26.62,83888.0
2017-02-24 13:00:00,32.66,32.66,32.62,32.65,72900.0,26.6281,26.6281,26.5955,26.62,72900.0
2017-02-24 13:10:00,32.65,32.66,32.63,32.65,91172.0,26.62,26.6281,26.6036,26.62,91172.0
2017-02-24 13:20:00,32.65,32.67,32.65,32.66,66360.0,26.62,26.6363,26.62,26.6281,66360.0
2017-02-24 13:30:00,32.66,32.68,32.64,32.66,81576.0,26.6281,26.6444,26.6118,26.6281,81576.0
2017-02-24 13:40:00,32.66,32.68,32.64,32.65,72452.0,26.6281,26.6444,26.6118,26.62,72452.0
2017-02-24 13:50:00,32.65,32.7,32.64,32.7,718020.0,26.62,26.6607,26.6118,26.6607,718020.0
2017-02-24 14:00:00,32.7,32.71,32.63,32.64,135036.0,26.6607,26.6689,26.6036,26.6118,135036.0
2017-02-24 14:10:00,32.64,32.67,32.63,32.67,137540.0,26.6118,26.6363,26.6036,26.6363,137540.0
2017-02-24 14:20:00,32.67,32.68,32.64,32.65,143728.0,26.6363,26.6444,26.6118,26.62,143728.0
2017-02-24 14:30:00,32.65,32.69,32.65,32.67,132764.0,26.62,26.6526,26.62,26.6363,132764.0
2017-02-24 14:40:00,32.66,32.68,32.64,32.65,134368.0,26.6281,26.6444,26.6118,26.62,134368.0
2017-02-24 14:50:00,32.65,32.67,32.61,32.62,154656.0,26.62,26.6363,26.5873,26.5955,154656.0
2017-02-24 15:00:00,32.63,32.66,32.63,32.65,167824.0,26.6036,26.6281,26.6036,26.62,167824.0
2017-02-24 15:10:00,32.65,32.66,32.63,32.64,229708.0,26.62,26.6281,26.6036,26.6118,229708.0
2017-02-24 15:20:00,32.65,32.69,32.64,32.68,256868.0,26.62,26.6526,26.6118,26.6444,256868.0
2017-02-24 15:30:00,32.68,32.69,32.65,32.67,254416.0,26.6444,26.6526,26.62,26.6363,254416.0
2017-02-24 15:40:00,32.66,32.69,32.63,32.68,403132.0,26.6281,26.6526,26.6036,26.6444,403132.0
2017-02-24 15:50:00,32.68,32.74,32.68,32.74,836488.0,26.6444,26.6933,26.6444,26.6933,836488.0
2017-02-27 09:30:00,32.77,32.77,32.3,32.32,467564.0,26.7178,26.7178,26.3346,26.3509,467564.0
2017-02-27 09:40:00,32.32,32.44,32.32,32.38,306056.0,26.3509,26.4487,26.3509,26.3998,306056.0
2017-02-27 09:50:00,32.39,32.39,32.32,32.39,303392.0,26.408,26.408,26.3509,26.408,303392.0
2017-02-27 10:00:00,32.39,32.45,32.35,32.45,74712.0,26.408,26.4569,26.3754,26.4569,74712.0
2017-02-27 10:10:00,32.45,32.52,32.44,32.48,233788.0,26.4569,26.514,26.4487,26.4813,233788.0
2017-02-27 10:20:00,32.48,32.5,32.47,32.48,119008.0,26.4813,26.4977,26.4732,26.4813,119008.0
2017-02-27 10:30:00,32.48,32.5,32.41,32.42,164708.0,26.4813,26.4977,26.4243,26.4324,164708.0
2017-02-27 10:40:00,32.42,32.45,32.35,32.36,121956.0,26.4324,26.4569,26.3754,26.3835,121956.0
2017-02-27 10:50:00,32.37,32.38,32.34,32.38,103180.0,26.3917,26.3998,26.3672,26.3998,103180.0
2017-02-27 11:00:00,32.38,32.42,32.36,32.37,143568.0,26.3998,26.4324,26.3835,26.3917,143568.0
2017-02-27 11:10:00,32.36,32.47,32.36,32.47,66444.0,26.3835,26.4732,26.3835,26.4732,66444.0
2017-02-27 11:20:00,32.46,32.49,32.44,32.48,83300.0,26.465,26.4895,26.4487,26.4813,83300.0
2017-02-27 11:30:00,32.48,32.48,32.42,32.42,72992.0,26.4813,26.4813,26.4324,26.4324,72992.0
2017-02-27 11:40:00,32.42,32.46,32.41,32.45,86040.0,26.4324,26.465,26.4243,26.4569,86040.0
2017-02-27 11:50:00,32.46,32.46,32.41,32.42,75136.0,26.465,26.465,26.4243,26.4324,75136.0
2017-02-27 12:00:00,32.42,32.44,32.38,32.39,86588.0,26.4324,26.4487,26.3998,26.408,86588.0
2017-02-27 12:10:00,32.38,32.43,32.38,32.42,218232.0,26.3998,26.4406,26.3998,26.4324,218232.0
2017-02-27 12:20:00,32.42,32.46,32.42,32.44,131296.0,26.4324,26.465,26.4324,26.4487,131296.0
2017-02-27 12:30:00,32.44,32.46,32.4,32.45,120556.0,26.4487,26.465,26.4161,26.4569,120556.0
2017-02-27 12:40:00,32.45,32.45,32.43,32.43,66068.0,26.4569,26.4569,26.4406,26.4406,66068.0
2017-02-27 12:50:00,32.43,32.46,32.42,32.43,102004.0,26.4406,26.465,26.4324,26.4406,102004.0
2017-02-27 13:00:00,32.43,32.48,32.42,32.48,62480.0,26.4406,26.4813,26.4324,26.4813,62480.0
2017-02-27 13:10:00,32.47,32.5,32.46,32.49,106000.0,26.4732,26.4977,26.465,26.4895,106000.0
2017-02-27 13:20:00,32.5,32.53,32.49,32.5,32132.0,26.4977,26.5221,26.4895,26.4977,32132.0
2017-02-27 13:30:00,32.51,32.52,32.5,32.51,135692.0,26.5058,26.514,26.4977,26.5058,135692.0
2017-02-27 13:40:00,32.52,32.52,32.47,32.49,153216.0,26.514,26.514,26.4732,26.4895,153216.0
2017-02-27 13:50:00,32.48,32.48,32.44,32.45,53500.0,26.4813,26.4813,26.4487,26.4569,53500.0
2017-02-27 14:00:00,32.46,32.46,32.43,32.43,40896.0,26.465,26.465,26.4406,26.4406,40896.0
2017-02-27 14:10:00,32.43,32.47,32.43,32.47,66576.0,26.4406,26.4732,26.4406,26.4732,66576.0
2017-02-27 14:20:00,32.47,32.48,32.46,32.46,82112.0,26.4732,26.4813,26.465,26.465,82112.0
2017-02-27 14:30:00,32.46,32.49,32.46,32.48,103828.0,26.465,26.4895,26.465,26.4813,103828.0
2017-02-27 14:40:00,32.47,32.49,32.46,32.49,72164.0,26.4732,26.4895,26.465,26.4895,72164.0
2017-02-27 14:50:00,32.49,32.49,32.47,32.47,66756.0,26.4895,26.4895,26.4732,26.4732,66756.0
2017-02-27 15:00:00,32.47,32.5,32.47,32.49,63720.0,26.4732,26.4977,26.4732,26.4895,63720.0
2017-02-27 15:10:00,32.49,32.51,32.48,32.5,102588.0,26.4895,26.5058,26.4813,26.4977,102588.0
2017-02-27 15:20:00,32.5,32.52,32.47,32.47,128212.0,26.4977,26.514,26.4732,26.4732,128212.0
2017-02-27 15:30:00,32.48,32.48,32.43,32.43,174660.0,26.4813,26.4813,26.4406,26.4406,174660.0
2017-02-27 15:40:00,32.43,32.48,32.43,32.44,201828.0,26.4406,26.4813,26.4406,26.4487,201828.0
2017-02-27 15:50:00,32.44,32.47,32.43,32.47,445044.0,26.4487,26.4732,26.4406,26.4732,445044.0
2017-02-28 09:30:00,32.49,32.58,32.39,32.54,171568.0,26.4895,26.5629,26.408,26.5303,171568.0
2017-02-28 09:40:00,32.52,32.61,32.51,32.61,99064.0,26.514,26.5873,26.5058,26.5873,99064.0
2017-02-28 09:50:00,32.6,32.65,32.57,32.64,65232.0,26.5792,26.62,26.5547,26.6118,65232.0
2017-02-28 10:00:00,32.66,32.69,32.63,32.65,116984.0,26.6281,26.6526,26.6036,26.62,116984.0
2017-02-28 10:10:00,32.65,32.66,32.6,32.62,158136.0,26.62,26.6281,26.5792,26.5955,158136.0
2017-02-28 10:20:00,32.6,32.61,32.53,32.55,135984.0,26.5792,26.5873,26.5221,26.5384,135984.0
2017-02-28 10:30:00,32.54,32.6,32.54,32.57,74664.0,26.5303,26.5792,26.5303,26.5547,74664.0
2017-02-28 10:40:00,32.57,32.62,32.57,32.58,79052.0,26.5547,26.5955,26.5547,26.5629,79052.0
2017-02-28 10:50:00,32.58,32.58,32.53,32.55,106284.0,26.5629,26.5629,26.5221,26.5384,106284.0
2017-02-28 11:00:00,32.55,32.6,32.53,32.54,108412.0,26.5384,26.5792,26.5221,26.5303,108412.0
2017-02-28 11:10:00,32.55,32.58,32.53,32.56,84292.0,26.5384,26.5629,26.5221,26.5466,84292.0
2017-02-28 11:20:00,32.56,32.59,32.55,32.58,52080.0,26.5466,26.571,26.5384,26.5629,52080.0
2017-02-28 11:30:00,32.58,32.63,32.57,32.6,92428.0,26.5629,26.6036,26.5547,26.5792,92428.0
2017-02-28 11:40:00,32.6,32.62,32.55,32.59,68856.0,26.5792,26.5955,26.5384,26.571,68856.0
2017-02-28 11:50:00,32.58,32.6,32.57,32.58,56572.0,26.5629,26.5792,26.5547,26.5629,56572.0
2017-02-28 12:00:00,32.58,32.59,32.56,32.58,65932.0,26.5629,26.571,26.5466,26.5629,65932.0
2017-02-28 12:10:00,32.59,32.64,32.59,32.63,62540.0,26.571,26.6118,26.571,26.6036,62540.0
2017-02-28 12:20:00,32.63,32.65,32.59,32.62,52012.0,26.6036,26.62,26.571,26.5955,52012.0
2017-02-28 12:30:00,32.63,32.63,32.6,32.63,38096.0,26.6036,26.6036,26.5792,26.6036,38096.0
2017-02-28 12:40:00,32.63,32.65,32.62,32.63,46972.0,26.6036,26.62,26.5955,26.6036,46972.0
2017-02-28 12:50:00,32.63,32.7,32.63,32.7,49896.0,26.6036,26.6607,26.6036,26.6607,49896.0
2017-02-28 13:00:00,32.7,32.7,32.61,32.62,107056.0,26.6607,26.6607,26.5873,26.5955,107056.0
2017-02-28 13:10:00,32.63,32.65,32.61,32.65,127096.0,26.6036,26.62,26.5873,26.62,127096.0
2017-02-28 13:20:00,32.65,32.71,32.65,32.68,148452.0,26.62,26.6689,26.62,26.6444,148452.0
2017-02-28 13:30:00,32.68,32.73,32.67,32.73,104344.0,26.6444,26.6852,26.6363,26.6852,104344.0
2017-02-28 13:40:00,32.73,32.77,32.72,32.75,133148.0,26.6852,26.7178,26.677,26.7015,133148.0
2017-02-28 13:50:00,32.76,32.77,32.74,32.75,176036.0,26.7096,26.7178,26.6933,26.7015,176036.0
2017-02-28 14:00:00,32.76,32.8,32.76,32.79,190176.0,26.7096,26.7422,26.7096,26.7341,190176.0
2017-02-28 14:10:00,32.79,32.79,32.74,32.74,82880.0,26.7341,26.7341,26.6933,26.6933,82880.0
2017-02-28 14:20:00,32.74,32.79,32.73,32.79,89220.0,26.6933,26.7341,26.6852,26.7341,89220.0
2017-02-28 14:30:00,32.8,32.81,32.77,32.81,132488.0,26.7422,26.7504,26.7178,26.7504,132488.0
2017-02-28 14:40:00,32.8,32.84,32.8,32.83,150512.0,26.7422,26.7749,26.7422,26.7667,150512.0
2017-02-28 14:50:00,32.84,32.85,32.82,32.83,139824.0,26.7749,26.783,26.7586,26.7667,139824.0
2017-02-28 15:00:00,32.83,32.86,32.82,32.83,160136.0,26.7667,26.7912,26.7586,26.7667,160136.0
2017-02-28 15:10:00,32.83,32.87,32.82,32.85,126720.0,26.7667,26.7993,26.7586,26.783,126720.0
2017-02-28 15:20:00,32.85,32.85,32.73,32.75,178188.0,26.783,26.783,26.6852,26.7015,178188.0
2017-02-28 15:30:00,32.74,32.75,32.67,32.68,221212.0,26.6933,26.7015,26.6363,26.6444,221212.0
2017-02-28 15:40:00,32.69,32.75,32.67,32.75,308144.0,26.6526,26.7015,26.6363,26.7015,308144.0
2017-02-28 15:50:00,32.75,32.8,32.74,32.75,1000404.0,26.7015,26.7422,26.6933,26.7015,1000404.0
2017-03-01 09:30:00,32.39,32.49,32.15,32.35,271412.0,26.408,26.4895,26.2123,26.3754,271412.0
2017-03-01 09:40:00,32.38,32.45,32.25,32.3,232232.0,26.3998,26.4569,26.2938,26.3346,232232.0
2017-03-01 09:50:00,32.3,32.34,32.27,32.28,143032.0,26.3346,26.3672,26.3101,26.3183,143032.0
2017-03-01 10:00:00,32.28,32.31,32.23,32.26,193576.0,26.3183,26.3427,26.2775,26.302,193576.0
2017-03-01 10:10:00,32.24,32.27,32.2,32.22,95476.0,26.2857,26.3101,26.2531,26.2694,95476.0
2017-03-01 10:20:00,32.23,32.24,32.17,32.17,143584.0,26.2775,26.2857,26.2286,26.2286,143584.0
2017-03-01 10:30:00,32.17,32.34,32.17,32.33,230996.0,26.2286,26.3672,26.2286,26.3591,230996.0
2017-03-01 10:40:00,32.34,32.35,32.28,32.29,122632.0,26.3672,26.3754,26.3183,26.3264,122632.0
2017-03-01 10:50:00,32.3,32.38,32.29,32.32,144588.0,26.3346,26.3998,26.3264,26.3509,144588.0
2017-03-01 11:00:00,32.33,32.33,32.24,32.27,154672.0,26.3591,26.3591,26.2857,26.3101,154672.0
2017-03-01 11:10:00,32.27,32.32,32.26,32.29,168344.0,26.3101,26.3509,26.302,26.3264,168344.0
2017-03-01 11:20:00,32.29,32.32,32.27,32.27,128016.0,26.3264,26.3509,26.3101,26.3101,128016.0
2017-03-01 11:30:00,32.27,32.36,32.26,32.36,118084.0,26.3101,26.3835,26.302,26.3835,118084.0
2017-03-01 11:40:00,32.36,32.4,32.33,32.4,230424.0,26.3835,26.4161,26.3591,26.4161,230424.0
2017-03-01 11:50:00,32.41,32.44,32.4,32.42,78328.0,26.4243,26.4487,26.4161,26.4324,78328.0
2017-03-01 12:00:00,32.42,32.52,32.42,32.51,88392.0,26.4324,26.514,26.4324,26.5058,88392.0
2017-03-01 12:10:00,32.51,32.55,32.49,32.5,269932.0,26.5058,26.5384,26.4895,26.4977,269932.0
2017-03-01 12:20:00,32.49,32.56,32.48,32.54,48340.0,26.4895,26.5466,26.4813,26.5303,48340.0
2017-03-01 12:30:00,32.53,32.55,32.51,32.55,55064.0,26.5221,26.5384,26.5058,26.5384,55064.0
2017-03-01 12:40:00,32.55,32.55,32.49,32.49,49528.0,26.5384,26.5384,26.4895,26.4895,49528.0
2017-03-01 12:50:00,32.49,32.52,32.49,32.49,84272.0,26.4895,26.514,26.4895,26.4895,84272.0
2017-03-01 13:00:00,32.49,32.53,32.48,32.53,48380.0,26.4895,26.5221,26.4813,26.5221,48380.0
2017-03-01 13:10:00,32.52,32.57,32.52,32.54,61732.0,26.514,26.5547,26.514,26.5303,61732.0
2017-03-01 13:20:00,32.55,32.55,32.5,32.52,251784.0,26.5384,26.5384,26.4977,26.514,251784.0
2017-03-01 13:30:00,32.52,32.54,32.51,32.52,138604.0,26.514,26.5303,26.5058,26.514,138604.0
2017-03-01 13:40:00,32.53,32.54,32.51,32.54,173660.0,26.5221,26.5303,26.5058,26.5303,173660.0
2017-03-01 13:50:00,32.54,32.54,32.48,32.48,133840.0,26.5303,26.5303,26.4813,26.4813,133840.0
2017-03-01 14:00:00,32.48,32.49,32.39,32.39,155644.0,26.4813,26.4895,26.408,26.408,155644.0
2017-03-01 14:10:00,32.4,32.46,32.37,32.43,125996.0,26.4161,26.465,26.3917,26.4406,125996.0
2017-03-01 14:20:00,32.44,32.47,32.42,32.45,131988.0,26.4487,26.4732,26.4324,26.4569,131988.0
2017-03-01 14:30:00,32.45,32.45,32.41,32.43,154872.0,26.4569,26.4569,26.4243,26.4406,154872.0
2017-03-01 14:40:00,32.42,32.44,32.4,32.43,147000.0,26.4324,26.4487,26.4161,26.4406,147000.0
2017-03-01 14:50:00,32.44,32.45,32.43,32.43,186076.0,26.4487,26.4569,26.4406,26.4406,186076.0
2017-03-01 15:00:00,32.43,32.45,32.4,32.43,187076.0,26.4406,26.4569,26.4161,26.4406,187076.0
2017-03-01 15:10:00,32.43,32.44,32.41,32.44,212848.0,26.4406,26.4487,26.4243,26.4487,212848.0
2017-03-01 15:20:00,32.44,32.44,32.39,32.39,231204.0,26.4487,26.4487,26.408,26.408,231204.0
2017-03-01 15:30:00,32.39,32.41,32.37,32.39,269684.0,26.408,26.4243,26.3917,26.408,269684.0
2017-03-01 15:40:00,32.39,32.39,32.36,32.38,250292.0,26.408,26.408,26.3835,26.3998,250292.0
2017-03-01 15:50:00,32.38,32.38,32.3,32.35,542788.0,26.3998,26.3998,26.3346,26.3754,542788.0
2017-03-02 09:30:00,32.33,32.45,32.25,32.41,226364.0,26.3591,26.4569,26.2938,26.4243,226364.0
2017-03-02 09:40:00,32.41,32.49,32.38,32.48,84720.0,26.4243,26.4895,26.3998,26.4813,84720.0
2017-03-02 09:50:00,32.48,32.55,32.46,32.52,156940.0,26.4813,26.5384,26.465,26.514,156940.0
2017-03-02 10:00:00,32.51,32.59,32.48,32.49,93372.0,26.5058,26.571,26.4813,26.4895,93372.0
2017-03-02 10:10:00,32.5,32.55,32.48,32.52,115436.0,26.4977,26.5384,26.4813,26.514,115436.0
2017-03-02 10:20:00,32.51,32.58,32.51,32.57,66192.0,26.5058,26.5629,26.5058,26.5547,66192.0
2017-03-02 10:30:00,32.56,32.62,32.55,32.62,127908.0,26.5466,26.5955,26.5384,26.5955,127908.0
2017-03-02 10:40:00,32.6,32.67,32.6,32.67,149148.0,26.5792,26.6363,26.5792,26.6363,149148.0
2017-03-02 10:50:00,32.66,32.66,32.6,32.63,101016.0,26.6281,26.6281,26.5792,26.6036,101016.0
2017-03-02 11:00:00,32.63,32.69,32.62,32.67,83276.0,26.6036,26.6526,26.5955,26.6363,83276.0
2017-03-02 11:10:00,32.66,32.72,32.65,32.7,60160.0,26.6281,26.677,26.62,26.6607,60160.0
2017-03-02 11:20:00,32.7,32.71,32.65,32.67,37784.0,26.6607,26.6689,26.62,26.6363,37784.0
2017-03-02 11:30:00,32.66,32.66,32.6,32.63,85036.0,26.6281,26.6281,26.5792,26.6036,85036.0
2017-03-02 11:40:00,32.63,32.66,32.63,32.63,48328.0,26.6036,26.6281,26.6036,26.6036,48328.0
2017-03-02 11:50:00,32.64,32.7,32.63,32.7,43284.0,26.6118,26.6607,26.6036,26.6607,43284.0
2017-03-02 12:00:00,32.69,32.72,32.68,32.71,60172.0,26.6526,26.677,26.6444,26.6689,60172.0
2017-03-02 12:10:00,32.71,32.75,32.69,32.75,73320.0,26.6689,26.7015,26.6526,26.7015,73320.0
2017-03-02 12:20:00,32.74,32.75,32.71,32.71,67116.0,26.6933,26.7015,26.6689,26.6689,67116.0
2017-03-02 12:30:00,32.71,32.74,32.7,32.72,52012.0,26.6689,26.6933,26.6607,26.677,52012.0
2017-03-02 12:40:00,32.72,32.74,32.71,32.72,43980.0,26.677,26.6933,26.6689,26.677,43980.0
2017-03-02 12:50:00,32.72,32.73,32.71,32.72,34496.0,26.677,26.6852,26.6689,26.677,34496.0
2017-03-02 13:00:00,32.72,32.75,32.72,32.74,49840.0,26.677,26.7015,26.677,26.6933,49840.0
2017-03-02 13:10:00,32.74,32.75,32.72,32.73,99772.0,26.6933,26.7015,26.677,26.6852,99772.0
2017-03-02 13:20:00,32.74,32.75,32.71,32.74,58232.0,26.6933,26.7015,26.6689,26.6933,58232.0
2017-03-02 13:30:00,32.73,32.73,32.7,32.72,51636.0,26.6852,26.6852,26.6607,26.677,51636.0
2017-03-02 13:40:00,32.72,32.75,32.71,32.75,55204.0,26.677,26.7015,26.6689,26.7015,55204.0
2017-03-02 13:50:00,32.75,32.79,32.75,32.78,43468.0,26.7015,26.7341,26.7015,26.7259,43468.0
2017-03-02 14:00:00,32.79,32.81,32.77,32.78,40580.0,26.7341,26.7504,26.7178,26.7259,40580.0
2017-03-02 14:10:00,32.79,32.84,32.78,32.82,102640.0,26.7341,26.7749,26.7259,26.7586,102640.0
2017-03-02 14:20:00,32.83,32.87,32.82,32.85,42928.0,26.7667,26.7993,26.7586,26.783,42928.0
2017-03-02 14:30:00,32.85,32.91,32.85,32.9,65652.0,26.783,26.8319,26.783,26.8238,65652.0
2017-03-02 14:40:00,32.89,32.91,32.87,32.9,82008.0,26.8156,26.8319,26.7993,26.8238,82008.0
2017-03-02 14:50:00,32.9,32.91,32.86,32.87,92220.0,26.8238,26.8319,26.7912,26.7993,92220.0
2017-03-02 15:00:00,32.87,32.89,32.85,32.88,132292.0,26.7993,26.8156,26.783,26.8075,132292.0
2017-03-02 15:10:00,32.88,32.88,32.81,32.83,89584.0,26.8075,26.8075,26.7504,26.7667,89584.0
2017-03-02 15:20:00,32.83,32.84,32.8,32.8,129676.0,26.7667,26.7749,26.7422,26.7422,129676.0
2017-03-02 15:30:00,32.81,32.82,32.71,32.71,274680.0,26.7504,26.7586,26.6689,26.6689,274680.0
2017-03-02 15:40:00,32.71,32.74,32.67,32.68,209208.0,26.6689,26.6933,26.6363,26.6444,209208.0
2017-03-02 15:50:00,32.67,32.74,32.67,32.74,439076.0,26.6363,26.6933,26.6363,26.6933,439076.0
2017-03-03 09:30:00,32.68,32.7,32.57,32.59,115600.0,26.6444,26.6607,26.5547,26.571,115600.0
2017-03-03 09:40:00,32.61,32.64,32.53,32.59,76452.0,26.5873,26.6118,26.5221,26.571,76452.0
2017-03-03 09:50:00,32.6,32.65,32.54,32.63,80784.0,26.5792,26.62,26.5303,26.6036,80784.0
2017-03-03 10:00:00,32.63,32.66,32.51,32.57,168488.0,26.6036,26.6281,26.5058,26.5547,168488.0
2017-03-03 10:10:00,32.58,32.65,32.56,32.61,107348.0,26.5629,26.62,26.5466,26.5873,107348.0
2017-03-03 10:20:00,32.6,32.7,32.6,32.65,89012.0,26.5792,26.6607,26.5792,26.62,89012.0
2017-03-03 10:30:00,32.65,32.68,32.58,32.59,139208.0,26.62,26.6444,26.5629,26.571,139208.0
2017-03-03 10:40:00,32.59,32.62,32.55,32.57,77784.0,26.571,26.5955,26.5384,26.5547,77784.0
2017-03-03 10:50:00,32.59,32.59,32.52,32.58,77988.0,26.571,26.571,26.514,26.5629,77988.0
2017-03-03 11:00:00,32.57,32.58,32.55,32.56,70132.0,26.5547,26.5629,26.5384,26.5466,70132.0
2017-03-03 11:10:00,32.56,32.6,32.55,32.55,46916.0,26.5466,26.5792,26.5384,26.5384,46916.0
2017-03-03 11:20:00,32.55,32.57,32.54,32.57,55604.0,26.5384,26.5547,26.5303,26.5547,55604.0
2017-03-03 11:30:00,32.56,32.59,32.54,32.56,118352.0,26.5466,26.571,26.5303,26.5466,118352.0
2017-03-03 11:40:00,32.56,32.57,32.55,32.56,41028.0,26.5466,26.5547,26.5384,26.5466,41028.0
2017-03-03 11:50:00,32.56,32.58,32.55,32.58,36428.0,26.5466,26.5629,26.5384,26.5629,36428.0
2017-03-03 12:00:00,32.58,32.6,32.56,32.6,45368.0,26.5629,26.5792,26.5466,26.5792,45368.0
2017-03-03 12:10:00,32.59,32.61,32.58,32.6,23676.0,26.571,26.5873,26.5629,26.5792,23676.0
2017-03-03 12:20:00,32.59,32.6,32.56,32.57,30420.0,26.571,26.5792,26.5466,26.5547,30420.0
2017-03-03 12:30:00,32.58,32.59,32.54,32.56,53124.0,26.5629,26.571,26.5303,26.5466,53124.0
2017-03-03 12:40:00,32.56,32.57,32.48,32.48,80128.0,26.5466,26.5547,26.4813,26.4813,80128.0
2017-03-03 12:50:00,32.49,32.56,32.49,32.54,43468.0,26.4895,26.5466,26.4895,26.5303,43468.0
2017-03-03 13:00:00,32.55,32.57,32.47,32.52,109532.0,26.5384,26.5547,26.4732,26.514,109532.0
2017-03-03 13:10:00,32.52,32.56,32.47,32.48,30716.0,26.514,26.5466,26.4732,26.4813,30716.0
2017-03-03 13:20:00,32.48,32.5,32.46,32.47,38800.0,26.4813,26.4977,26.465,26.4732,38800.0
2017-03-03 13:30:00,32.46,32.48,32.45,32.47,28660.0,26.465,26.4813,26.4569,26.4732,28660.0
2017-03-03 13:40:00,32.48,32.51,32.47,32.49,41408.0,26.4813,26.5058,26.4732,26.4895,41408.0
2017-03-03 13:50:00,32.5,32.58,32.5,32.57,64612.0,26.4977,26.5629,26.4977,26.5547,64612.0
2017-03-03 14:00:00,32.57,32.6,32.55,32.6,61076.0,26.5547,26.5792,26.5384,26.5792,61076.0
2017-03-03 14:10:00,32.61,32.62,32.58,32.58,76000.0,26.5873,26.5955,26.5629,26.5629,76000.0
2017-03-03 14:20:00,32.59,32.6,32.57,32.59,35856.0,26.571,26.5792,26.5547,26.571,35856.0
2017-03-03 14:30:00,32.59,32.61,32.59,32.61,76568.0,26.571,26.5873,26.571,26.5873,76568.0
2017-03-03 14:40:00,32.61,32.61,32.58,32.6,56152.0,26.5873,26.5873,26.5629,26.5792,56152.0
2017-03-03 14:50:00,32.6,32.65,32.59,32.63,72216.0,26.5792,26.62,26.571,26.6036,72216.0
2017-03-03 15:00:00,32.62,32.67,32.62,32.66,56248.0,26.5955,26.6363,26.5955,26.6281,56248.0
2017-03-03 15:10:00,32.66,32.68,32.64,32.66,72432.0,26.6281,26.6444,26.6118,26.6281,72432.0
2017-03-03 15:20:00,32.65,32.71,32.65,32.7,105360.0,26.62,26.6689,26.62,26.6607,105360.0
2017-03-03 15:30:00,32.7,32.75,32.69,32.74,191608.0,26.6607,26.7015,26.6526,26.6933,191608.0
2017-03-03 15:40:00,32.74,32.75,32.66,32.67,249020.0,26.6933,26.7015,26.6281,26.6363,249020.0
2017-03-03 15:50:00,32.67,32.71,32.66,32.7,471048.0,26.6363,26.6689,26.6281,26.6607,471048.0
2017-03-06 09:30:00,32.63,32.65,32.55,32.6,348856.0,26.6036,26.62,26.5384,26.5792,348856.0
2017-03-06 09:40:00,32.6,32.62,32.44,32.47,115948.0,26.5792,26.5955,26.4487,26.4732,115948.0
2017-03-06 09:50:00,32.47,32.56,32.47,32.55,90212.0,26.4732,26.5466,26.4732,26.5384,90212.0
2017-03-06 10:00:00,32.55,32.59,32.49,32.57,86540.0,26.5384,26.571,26.4895,26.5547,86540.0
2017-03-06 10:10:00,32.58,32.61,32.56,32.57,85008.0,26.5629,26.5873,26.5466,26.5547,85008.0
2017-03-06 10:20:00,32.58,32.61,32.55,32.61,77752.0,26.5629,26.5873,26.5384,26.5873,77752.0
2017-03-06 10:30:00,32.6,32.62,32.54,32.55,83052.0,26.5792,26.5955,26.5303,26.5384,83052.0
2017-03-06 10:40:00,32.54,32.56,32.48,32.54,142988.0,26.5303,26.5466,26.4813,26.5303,142988.0
2017-03-06 10:50:00,32.54,32.56,32.51,32.54,85008.0,26.5303,26.5466,26.5058,26.5303,85008.0
2017-03-06 11:00:00,32.54,32.58,32.54,32.58,50372.0,26.5303,26.5629,26.5303,26.5629,50372.0
2017-03-06 11:10:00,32.57,32.61,32.55,32.56,57512.0,26.5547,26.5873,26.5384,26.5466,57512.0
2017-03-06 11:20:00,32.57,32.62,32.56,32.59,85388.0,26.5547,26.5955,26.5466,26.571,85388.0
2017-03-06 11:30:00,32.59,32.61,32.58,32.6,83676.0,26.571,26.5873,26.5629,26.5792,83676.0
2017-03-06 11:40:00,32.59,32.63,32.59,32.62,57092.0,26.571,26.6036,26.571,26.5955,57092.0
2017-03-06 11:50:00,32.61,32.63,32.6,32.63,37200.0,26.5873,26.6036,26.5792,26.6036,37200.0
2017-03-06 12:00:00,32.63,32.66,32.63,32.66,36556.0,26.6036,26.6281,26.6036,26.6281,36556.0
2017-03-06 12:10:00,32.64,32.65,32.63,32.63,51692.0,26.6118,26.62,26.6036,26.6036,51692.0
2017-03-06 12:20:00,32.64,32.67,32.63,32.66,64324.0,26.6118,26.6363,26.6036,26.6281,64324.0
2017-03-06 12:30:00,32.66,32.67,32.63,32.66,61628.0,26.6281,26.6363,26.6036,26.6281,61628.0
2017-03-06 12:40:00,32.66,32.69,32.66,32.68,36296.0,26.6281,26.6526,26.6281,26.6444,36296.0
2017-03-06 12:50:00,32.68,32.69,32.63,32.64,111520.0,26.6444,26.6526,26.6036,26.6118,111520.0
2017-03-06 13:00:00,32.64,32.65,32.62,32.65,98364.0,26.6118,26.62,26.5955,26.62,98364.0
2017-03-06 13:10:00,32.65,32.65,32.63,32.64,75936.0,26.62,26.62,26.6036,26.6118,75936.0
2017-03-06 13:20:00,32.64,32.69,32.62,32.69,88820.0,26.6118,26.6526,26.5955,26.6526,88820.0
2017-03-06 13:30:00,32.69,32.72,32.69,32.7,169540.0,26.6526,26.677,26.6526,26.6607,169540.0
2017-03-06 13:40:00,32.71,32.75,32.68,32.7,234908.0,26.6689,26.7015,26.6444,26.6607,234908.0
2017-03-06 13:50:00,32.7,32.71,32.68,32.71,69884.0,26.6607,26.6689,26.6444,26.6689,69884.0
2017-03-06 14:00:00,32.71,32.71,32.68,32.68,75960.0,26.6689,26.6689,26.6444,26.6444,75960.0
2017-03-06 14:10:00,32.68,32.69,32.68,32.68,100736.0,26.6444,26.6526,26.6444,26.6444,100736.0
2017-03-06 14:20:00,32.67,32.68,32.64,32.64,89844.0,26.6363,26.6444,26.6118,26.6118,89844.0
2017-03-06 14:30:00,32.63,32.66,32.61,32.63,94928.0,26.6036,26.6281,26.5873,26.6036,94928.0
2017-03-06 14:40:00,32.62,32.62,32.6,32.61,80360.0,26.5955,26.5955,26.5792,26.5873,80360.0
2017-03-06 14:50:00,32.61,32.62,32.59,32.59,64944.0,26.5873,26.5955,26.571,26.571,64944.0
2017-03-06 15:00:00,32.59,32.6,32.57,32.59,113436.0,26.571,26.5792,26.5547,26.571,113436.0
2017-03-06 15:10:00,32.59,32.63,32.58,32.63,154672.0,26.571,26.6036,26.5629,26.6036,154672.0
2017-03-06 15:20:00,32.63,32.63,32.59,32.59,171660.0,26.6036,26.6036,26.571,26.571,171660.0
2017-03-06 15:30:00,32.59,32.64,32.59,32.63,295776.0,26.571,26.6118,26.571,26.6036,295776.0
2017-03-06 15:40:00,32.63,32.68,32.63,32.64,346412.0,26.6036,26.6444,26.6036,26.6118,346412.0
2017-03-06 15:50:00,32.64,32.69,32.63,32.66,602060.0,26.6118,26.6526,26.6036,26.6281,602060.0
2017-03-07 09:30:00,32.59,32.72,32.56,32.68,252044.0,26.571,26.677,26.5466,26.6444,252044.0
2017-03-07 09:40:00,32.71,32.72,32.64,32.7,126544.0,26.6689,26.677,26.6118,26.6607,126544.0
2017-03-07 09:50:00,32.69,32.69,32.61,32.64,85684.0,26.6526,26.6526,26.5873,26.6118,85684.0
2017-03-07 10:00:00,32.65,32.68,32.62,32.65,197696.0,26.62,26.6444,26.5955,26.62,197696.0
2017-03-07 10:10:00,32.65,32.71,32.64,32.66,85952.0,26.62,26.6689,26.6118,26.6281,85952.0
2017-03-07 10:20:00,32.66,32.69,32.63,32.67,84728.0,26.6281,26.6526,26.6036,26.6363,84728.0
2017-03-07 10:30:00,32.67,32.72,32.66,32.7,78476.0,26.6363,26.677,26.6281,26.6607,78476.0
2017-03-07 10:40:00,32.69,32.71,32.63,32.66,57196.0,26.6526,26.6689,26.6036,26.6281,57196.0
2017-03-07 10:50:00,32.65,32.72,32.65,32.72,90688.0,26.62,26.677,26.62,26.677,90688.0
2017-03-07 11:00:00,32.71,32.71,32.67,32.69,80296.0,26.6689,26.6689,26.6363,26.6526,80296.0
2017-03-07 11:10:00,32.69,32.7,32.65,32.67,132520.0,26.6526,26.6607,26.62,26.6363,132520.0
2017-03-07 11:20:00,32.67,32.68,32.63,32.64,80812.0,26.6363,26.6444,26.6036,26.6118,80812.0
2017-03-07 11:30:00,32.65,32.67,32.63,32.67,113896.0,26.62,26.6363,26.6036,26.6363,113896.0
2017-03-07 11:40:00,32.67,32.73,32.65,32.73,140912.0,26.6363,26.6852,26.62,26.6852,140912.0
2017-03-07 11:50:00,32.74,32.74,32.7,32.74,58884.0,26.6933,26.6933,26.6607,26.6933,58884.0
2017-03-07 12:00:00,32.74,32.75,32.71,32.74,59108.0,26.6933,26.7015,26.6689,26.6933,59108.0
2017-03-07 12:10:00,32.74,32.74,32.72,32.72,29508.0,26.6933,26.6933,26.677,26.677,29508.0
2017-03-07 12:20:00,32.72,32.74,32.7,32.74,30884.0,26.677,26.6933,26.6607,26.6933,30884.0
2017-03-07 12:30:00,32.74,32.75,32.71,32.73,31784.0,26.6933,26.7015,26.6689,26.6852,31784.0
2017-03-07 12:40:00,32.73,32.78,32.73,32.75,142140.0,26.6852,26.7259,26.6852,26.7015,142140.0
2017-03-07 12:50:00,32.75,32.76,32.71,32.75,120800.0,26.7015,26.7096,26.6689,26.7015,120800.0
2017-03-07 13:00:00,32.74,32.77,32.74,32.76,71772.0,26.6933,26.7178,26.6933,26.7096,71772.0
2017-03-07 13:10:00,32.76,32.77,32.75,32.77,86824.0,26.7096,26.7178,26.7015,26.7178,86824.0
2017-03-07 13:20:00,32.76,32.77,32.74,32.76,131320.0,26.7096,26.7178,26.6933,26.7096,131320.0
2017-03-07 13:30:00,32.76,32.77,32.73,32.75,99004.0,26.7096,26.7178,26.6852,26.7015,99004.0
2017-03-07 13:40:00,32.75,32.77,32.74,32.74,52372.0,26.7015,26.7178,26.6933,26.6933,52372.0
2017-03-07 13:50:00,32.74,32.74,32.71,32.71,26228.0,26.6933,26.6933,26.6689,26.6689,26228.0
2017-03-07 14:00:00,32.71,32.72,32.69,32.69,53688.0,26.6689,26.677,26.6526,26.6526,53688.0
2017-03-07 14:10:00,32.69,32.71,32.68,32.7,41532.0,26.6526,26.6689,26.6444,26.6607,41532.0
2017-03-07 14:20:00,32.7,32.7,32.68,32.68,28696.0,26.6607,26.6607,26.6444,26.6444,28696.0
2017-03-07 14:30:00,32.68,32.69,32.66,32.67,70116.0,26.6444,26.6526,26.6281,26.6363,70116.0
2017-03-07 14:40:00,32.67,32.69,32.66,32.66,38384.0,26.6363,26.6526,26.6281,26.6281,38384.0
2017-03-07 14:50:00,32.67,32.7,32.66,32.7,48148.0,26.6363,26.6607,26.6281,26.6607,48148.0
2017-03-07 15:00:00,32.7,32.71,32.66,32.67,76616.0,26.6607,26.6689,26.6281,26.6363,76616.0
2017-03-07 15:10:00,32.67,32.7,32.67,32.69,81476.0,26.6363,26.6607,26.6363,26.6526,81476.0
2017-03-07 15:20:00,32.69,32.71,32.67,32.67,117408.0,26.6526,26.6689,26.6363,26.6363,117408.0
2017-03-07 15:30:00,32.67,32.69,32.63,32.65,174876.0,26.6363,26.6526,26.6036,26.62,174876.0
2017-03-07 15:40:00,32.65,32.67,32.6,32.6,252092.0,26.62,26.6363,26.5792,26.5792,252092.0
2017-03-07 15:50:00,32.6,32.66,32.6,32.64,478968.0,26.5792,26.6281,26.5792,26.6118,478968.0
2017-03-08 09:30:00,32.39,32.49,32.25,32.34,260556.0,26.408,26.4895,26.2938,26.3672,260556.0
2017-03-08 09:40:00,32.37,32.37,32.31,32.35,130524.0,26.3917,26.3917,26.3427,26.3754,130524.0
2017-03-08 09:50:00,32.34,32.39,32.33,32.37,234040.0,26.3672,26.408,26.3591,26.3917,234040.0
2017-03-08 10:00:00,32.38,32.4,32.34,32.35,200272.0,26.3998,26.4161,26.3672,26.3754,200272.0
2017-03-08 10:10:00,32.34,32.36,32.27,32.28,123672.0,26.3672,26.3835,26.3101,26.3183,123672.0
2017-03-08 10:20:00,32.27,32.29,32.22,32.29,147624.0,26.3101,26.3264,26.2694,26.3264,147624.0
2017-03-08 10:30:00,32.29,32.34,32.27,32.33,72464.0,26.3264,26.3672,26.3101,26.3591,72464.0
2017-03-08 10:40:00,32.33,32.39,32.32,32.38,84800.0,26.3591,26.408,26.3509,26.3998,84800.0
2017-03-08 10:50:00,32.38,32.38,32.32,32.36,82840.0,26.3998,26.3998,26.3509,26.3835,82840.0
2017-03-08 11:00:00,32.37,32.37,32.33,32.34,113068.0,26.3917,26.3917,26.3591,26.3672,113068.0
2017-03-08 11:10:00,32.34,32.39,32.34,32.39,140972.0,26.3672,26.408,26.3672,26.408,140972.0
2017-03-08 11:20:00,32.39,32.42,32.38,32.41,93156.0,26.408,26.4324,26.3998,26.4243,93156.0
2017-03-08 11:30:00,32.42,32.53,32.4,32.53,88644.0,26.4324,26.5221,26.4161,26.5221,88644.0
2017-03-08 11:40:00,32.51,32.51,32.42,32.43,122620.0,26.5058,26.5058,26.4324,26.4406,122620.0
2017-03-08 11:50:00,32.43,32.45,32.43,32.43,42880.0,26.4406,26.4569,26.4406,26.4406,42880.0
2017-03-08 12:00:00,32.43,32.45,32.42,32.43,47236.0,26.4406,26.4569,26.4324,26.4406,47236.0
2017-03-08 12:10:00,32.43,32.45,32.42,32.42,43676.0,26.4406,26.4569,26.4324,26.4324,43676.0
2017-03-08 12:20:00,32.42,32.45,32.42,32.44,68976.0,26.4324,26.4569,26.4324,26.4487,68976.0
2017-03-08 12:30:00,32.44,32.44,32.42,32.43,48984.0,26.4487,26.4487,26.4324,26.4406,48984.0
2017-03-08 12:40:00,32.43,32.45,32.42,32.43,40124.0,26.4406,26.4569,26.4324,26.4406,40124.0
2017-03-08 12:50:00,32.43,32.45,32.42,32.43,48932.0,26.4406,26.4569,26.4324,26.4406,48932.0
2017-03-08 13:00:00,32.43,32.47,32.42,32.46,40388.0,26.4406,26.4732,26.4324,26.465,40388.0
2017-03-08 13:10:00,32.46,32.48,32.45,32.46,48596.0,26.465,26.4813,26.4569,26.465,48596.0
2017-03-08 13:20:00,32.45,32.47,32.41,32.44,83492.0,26.4569,26.4732,26.4243,26.4487,83492.0
2017-03-08 13:30:00,32.44,32.44,32.39,32.4,50724.0,26.4487,26.4487,26.408,26.4161,50724.0
2017-03-08 13:40:00,32.4,32.41,32.38,32.38,54372.0,26.4161,26.4243,26.3998,26.3998,54372.0
2017-03-08 13:50:00,32.38,32.4,32.37,32.38,39648.0,26.3998,26.4161,26.3917,26.3998,39648.0
2017-03-08 14:00:00,32.38,32.4,32.37,32.38,60608.0,26.3998,26.4161,26.3917,26.3998,60608.0
2017-03-08 14:10:00,32.38,32.4,32.37,32.38,153848.0,26.3998,26.4161,26.3917,26.3998,153848.0
2017-03-08 14:20:00,32.38,32.4,32.37,32.38,190744.0,26.3998,26.4161,26.3917,26.3998,190744.0
2017-03-08 14:30:00,32.38,32.39,32.37,32.38,149864.0,26.3998,26.408,26.3917,26.3998,149864.0
2017-03-08 14:40:00,32.38,32.38,32.35,32.38,148428.0,26.3998,26.3998,26.3754,26.3998,148428.0
2017-03-08 14:50:00,32.38,32.41,32.35,32.36,115220.0,26.3998,26.4243,26.3754,26.3835,115220.0
2017-03-08 15:00:00,32.36,32.4,32.36,32.38,99140.0,26.3835,26.4161,26.3835,26.3998,99140.0
2017-03-08 15:10:00,32.38,32.4,32.37,32.37,93324.0,26.3998,26.4161,26.3917,26.3917,93324.0
2017-03-08 15:20:00,32.38,32.39,32.35,32.38,101836.0,26.3998,26.408,26.3754,26.3998,101836.0
2017-03-08 15:30:00,32.38,32.41,32.36,32.4,130548.0,26.3998,26.4243,26.3835,26.4161,130548.0
2017-03-08 15:40:00,32.4,32.41,32.36,32.4,206748.0,26.4161,26.4243,26.3835,26.4161,206748.0
2017-03-08 15:50:00,32.4,32.4,32.36,32.36,261280.0,26.4161,26.4161,26.3835,26.3835,261280.0
2017-03-09 09:30:00,32.42,32.55,32.36,32.4,147400.0,26.4324,26.5384,26.3835,26.4161,147400.0
2017-03-09 09:40:00,32.38,32.46,32.35,32.42,71964.0,26.3998,26.465,26.3754,26.4324,71964.0
2017-03-09 09:50:00,32.41,32.42,32.36,32.39,126040.0,26.4243,26.4324,26.3835,26.408,126040.0
2017-03-09 10:00:00,32.39,32.4,32.33,32.34,90512.0,26.408,26.4161,26.3591,26.3672,90512.0
2017-03-09 10:10:00,32.34,32.4,32.31,32.37,74292.0,26.3672,26.4161,26.3427,26.3917,74292.0
2017-03-09 10:20:00,32.38,32.41,32.37,32.41,52728.0,26.3998,26.4243,26.3917,26.4243,52728.0
2017-03-09 10:30:00,32.42,32.44,32.39,32.39,32736.0,26.4324,26.4487,26.408,26.408,32736.0
2017-03-09 10:40:00,32.41,32.44,32.36,32.43,79084.0,26.4243,26.4487,26.3835,26.4406,79084.0
2017-03-09 10:50:00,32.42,32.42,32.38,32.4,60776.0,26.4324,26.4324,26.3998,26.4161,60776.0
2017-03-09 11:00:00,32.4,32.45,32.4,32.41,38716.0,26.4161,26.4569,26.4161,26.4243,38716.0
2017-03-09 11:10:00,32.41,32.45,32.4,32.41,68364.0,26.4243,26.4569,26.4161,26.4243,68364.0
2017-03-09 11:20:00,32.41,32.42,32.39,32.4,66424.0,26.4243,26.4324,26.408,26.4161,66424.0
2017-03-09 11:30:00,32.4,32.41,32.38,32.39,79896.0,26.4161,26.4243,26.3998,26.408,79896.0
2017-03-09 11:40:00,32.39,32.39,32.35,32.37,56540.0,26.408,26.408,26.3754,26.3917,56540.0
2017-03-09 11:50:00,32.37,32.37,32.34,32.34,136640.0,26.3917,26.3917,26.3672,26.3672,136640.0
2017-03-09 12:00:00,32.34,32.36,32.33,32.33,63908.0,26.3672,26.3835,26.3591,26.3591,63908.0
2017-03-09 12:10:00,32.32,32.35,32.31,32.33,68844.0,26.3509,26.3754,26.3427,26.3591,68844.0
2017-03-09 12:20:00,32.33,32.35,32.32,32.35,57088.0,26.3591,26.3754,26.3509,26.3754,57088.0
2017-03-09 12:30:00,32.34,32.37,32.34,32.36,38400.0,26.3672,26.3917,26.3672,26.3835,38400.0
2017-03-09 12:40:00,32.36,32.38,32.35,32.37,28580.0,26.3835,26.3998,26.3754,26.3917,28580.0
2017-03-09 12:50:00,32.37,32.39,32.36,32.39,17624.0,26.3917,26.408,26.3835,26.408,17624.0
2017-03-09 13:00:00,32.38,32.39,32.37,32.38,23108.0,26.3998,26.408,26.3917,26.3998,23108.0
2017-03-09 13:10:00,32.38,32.39,32.36,32.37,28420.0,26.3998,26.408,26.3835,26.3917,28420.0
2017-03-09 13:20:00,32.37,32.37,32.34,32.34,38136.0,26.3917,26.3917,26.3672,26.3672,38136.0
2017-03-09 13:30:00,32.34,32.36,32.33,32.35,43696.0,26.3672,26.3835,26.3591,26.3754,43696.0
2017-03-09 13:40:00,32.35,32.37,32.34,32.37,32480.0,26.3754,26.3917,26.3672,26.3917,32480.0
2017-03-09 13:50:00,32.37,32.37,32.32,32.32,34560.0,26.3917,26.3917,26.3509,26.3509,34560.0
2017-03-09 14:00:00,32.33,32.34,32.26,32.28,76228.0,26.3591,26.3672,26.302,26.3183,76228.0
2017-03-09 14:10:00,32.27,32.28,32.23,32.26,78180.0,26.3101,26.3183,26.2775,26.302,78180.0
2017-03-09 14:20:00,32.27,32.29,32.25,32.27,38484.0,26.3101,26.3264,26.2938,26.3101,38484.0
2017-03-09 14:30:00,32.27,32.29,32.22,32.22,45652.0,26.3101,26.3264,26.2694,26.2694,45652.0
2017-03-09 14:40:00,32.22,32.23,32.2,32.22,86680.0,26.2694,26.2775,26.2531,26.2694,86680.0
2017-03-09 14:50:00,32.21,32.27,32.2,32.25,95444.0,26.2612,26.3101,26.2531,26.2938,95444.0
2017-03-09 15:00:00,32.24,32.26,32.21,32.24,91360.0,26.2857,26.302,26.2612,26.2857,91360.0
2017-03-09 15:10:00,32.23,32.25,32.2,32.24,129804.0,26.2775,26.2938,26.2531,26.2857,129804.0
2017-03-09 15:20:00,32.23,32.24,32.18,32.2,152544.0,26.2775,26.2857,26.2368,26.2531,152544.0
2017-03-09 15:30:00,32.2,32.26,32.2,32.24,187096.0,26.2531,26.302,26.2531,26.2857,187096.0
2017-03-09 15:40:00,32.24,32.26,32.2,32.21,219064.0,26.2857,26.302,26.2531,26.2612,219064.0
2017-03-09 15:50:00,32.2,32.21,32.18,32.19,333932.0,26.2531,26.2612,26.2368,26.2449,333932.0
2017-03-10 09:30:00,32.45,32.54,32.29,32.4,243956.0,26.4569,26.5303,26.3264,26.4161,243956.0
2017-03-10 09:40:00,32.4,32.44,32.35,32.37,208976.0,26.4161,26.4487,26.3754,26.3917,208976.0
2017-03-10 09:50:00,32.37,32.4,32.33,32.38,138468.0,26.3917,26.4161,26.3591,26.3998,138468.0
2017-03-10 10:00:00,32.37,32.39,32.33,32.35,109752.0,26.3917,26.408,26.3591,26.3754,109752.0
2017-03-10 10:10:00,32.35,32.36,32.31,32.33,82808.0,26.3754,26.3835,26.3427,26.3591,82808.0
2017-03-10 10:20:00,32.33,32.34,32.3,32.31,49904.0,26.3591,26.3672,26.3346,26.3427,49904.0
2017-03-10 10:30:00,32.33,32.38,32.31,32.35,109728.0,26.3591,26.3998,26.3427,26.3754,109728.0
2017-03-10 10:40:00,32.35,32.35,32.27,32.32,68612.0,26.3754,26.3754,26.3101,26.3509,68612.0
2017-03-10 10:50:00,32.32,32.33,32.27,32.27,59160.0,26.3509,26.3591,26.3101,26.3101,59160.0
2017-03-10 11:00:00,32.26,32.3,32.25,32.28,114656.0,26.302,26.3346,26.2938,26.3183,114656.0
2017-03-10 11:10:00,32.28,32.3,32.26,32.29,37924.0,26.3183,26.3346,26.302,26.3264,37924.0
2017-03-10 11:20:00,32.29,32.3,32.28,32.29,58044.0,26.3264,26.3346,26.3183,26.3264,58044.0
2017-03-10 11:30:00,32.29,32.34,32.29,32.33,146416.0,26.3264,26.3672,26.3264,26.3591,146416.0
2017-03-10 11:40:00,32.33,32.35,32.31,32.34,70444.0,26.3591,26.3754,26.3427,26.3672,70444.0
2017-03-10 11:50:00,32.34,32.35,32.3,32.3,62904.0,26.3672,26.3754,26.3346,26.3346,62904.0
2017-03-10 12:00:00,32.31,32.34,32.31,32.34,40392.0,26.3427,26.3672,26.3427,26.3672,40392.0
2017-03-10 12:10:00,32.34,32.35,32.33,32.35,34004.0,26.3672,26.3754,26.3591,26.3754,34004.0
2017-03-10 12:20:00,32.35,32.37,32.34,32.36,57984.0,26.3754,26.3917,26.3672,26.3835,57984.0
2017-03-10 12:30:00,32.36,32.42,32.35,32.42,154904.0,26.3835,26.4324,26.3754,26.4324,154904.0
2017-03-10 12:40:00,32.42,32.43,32.4,32.42,40172.0,26.4324,26.4406,26.4161,26.4324,40172.0
2017-03-10 12:50:00,32.41,32.42,32.38,32.4,83700.0,26.4243,26.4324,26.3998,26.4161,83700.0
2017-03-10 13:00:00,32.4,32.41,32.33,32.34,54388.0,26.4161,26.4243,26.3591,26.3672,54388.0
2017-03-10 13:10:00,32.34,32.35,32.3,32.31,77792.0,26.3672,26.3754,26.3346,26.3427,77792.0
2017-03-10 13:20:00,32.32,32.34,32.3,32.34,126692.0,26.3509,26.3672,26.3346,26.3672,126692.0
2017-03-10 13:30:00,32.34,32.35,32.33,32.35,75704.0,26.3672,26.3754,26.3591,26.3754,75704.0
2017-03-10 13:40:00,32.34,32.38,32.34,32.38,124380.0,26.3672,26.3998,26.3672,26.3998,124380.0
2017-03-10 13:50:00,32.38,32.42,32.38,32.4,152688.0,26.3998,26.4324,26.3998,26.4161,152688.0
2017-03-10 14:00:00,32.4,32.41,32.39,32.39,91816.0,26.4161,26.4243,26.408,26.408,91816.0
2017-03-10 14:10:00,32.4,32.42,32.38,32.4,71036.0,26.4161,26.4324,26.3998,26.4161,71036.0
2017-03-10 14:20:00,32.4,32.42,32.4,32.41,108492.0,26.4161,26.4324,26.4161,26.4243,108492.0
2017-03-10 14:30:00,32.42,32.42,32.39,32.4,41456.0,26.4324,26.4324,26.408,26.4161,41456.0
2017-03-10 14:40:00,32.39,32.42,32.39,32.4,51004.0,26.408,26.4324,26.408,26.4161,51004.0
2017-03-10 14:50:00,32.41,32.45,32.4,32.44,49788.0,26.4243,26.4569,26.4161,26.4487,49788.0
2017-03-10 15:00:00,32.44,32.46,32.43,32.43,82044.0,26.4487,26.465,26.4406,26.4406,82044.0
2017-03-10 15:10:00,32.44,32.46,32.43,32.44,143068.0,26.4487,26.465,26.4406,26.4487,143068.0
2017-03-10 15:20:00,32.44,32.48,32.43,32.48,95152.0,26.4487,26.4813,26.4406,26.4813,95152.0
2017-03-10 15:30:00,32.48,32.5,32.46,32.47,121388.0,26.4813,26.4977,26.465,26.4732,121388.0
2017-03-10 15:40:00,32.47,32.5,32.46,32.5,277520.0,26.4732,26.4977,26.465,26.4977,277520.0
2017-03-10 15:50:00,32.49,32.52,32.48,32.52,454244.0,26.4895,26.514,26.4813,26.514,454244.0
2017-03-13 09:30:00,32.52,32.56,32.44,32.47,151524.0,26.514,26.5466,26.4487,26.4732,151524.0
2017-03-13 09:40:00,32.48,32.51,32.43,32.43,142072.0,26.4813,26.5058,26.4406,26.4406,142072.0
2017-03-13 09:50:00,32.43,32.47,32.39,32.41,210892.0,26.4406,26.4732,26.408,26.4243,210892.0
2017-03-13 10:00:00,32.41,32.44,32.36,32.4,129128.0,26.4243,26.4487,26.3835,26.4161,129128.0
2017-03-13 10:10:00,32.41,32.44,32.38,32.41,103844.0,26.4243,26.4487,26.3998,26.4243,103844.0
2017-03-13 10:20:00,32.42,32.45,32.42,32.42,109524.0,26.4324,26.4569,26.4324,26.4324,109524.0
2017-03-13 10:30:00,32.42,32.43,32.38,32.4,39028.0,26.4324,26.4406,26.3998,26.4161,39028.0
2017-03-13 10:40:00,32.4,32.42,32.38,32.39,56456.0,26.4161,26.4324,26.3998,26.408,56456.0
2017-03-13 10:50:00,32.4,32.4,32.36,32.37,65676.0,26.4161,26.4161,26.3835,26.3917,65676.0
2017-03-13 11:00:00,32.38,32.42,32.37,32.41,90636.0,26.3998,26.4324,26.3917,26.4243,90636.0
2017-03-13 11:10:00,32.42,32.45,32.41,32.44,94328.0,26.4324,26.4569,26.4243,26.4487,94328.0
2017-03-13 11:20:00,32.44,32.49,32.44,32.49,44936.0,26.4487,26.4895,26.4487,26.4895,44936.0
2017-03-13 11:30:00,32.48,32.48,32.43,32.48,57564.0,26.4813,26.4813,26.4406,26.4813,57564.0
2017-03-13 11:40:00,32.48,32.49,32.46,32.48,36516.0,26.4813,26.4895,26.465,26.4813,36516.0
2017-03-13 11:50:00,32.47,32.53,32.47,32.52,34176.0,26.4732,26.5221,26.4732,26.514,34176.0
2017-03-13 12:00:00,32.53,32.53,32.49,32.5,59508.0,26.5221,26.5221,26.4895,26.4977,59508.0
2017-03-13 12:10:00,32.5,32.51,32.49,32.5,46612.0,26.4977,26.5058,26.4895,26.4977,46612.0
2017-03-13 12:20:00,32.49,32.5,32.45,32.47,109232.0,26.4895,26.4977,26.4569,26.4732,109232.0
2017-03-13 12:30:00,32.47,32.47,32.44,32.46,47520.0,26.4732,26.4732,26.4487,26.465,47520.0
2017-03-13 12:40:00,32.45,32.48,32.44,32.47,32964.0,26.4569,26.4813,26.4487,26.4732,32964.0
2017-03-13 12:50:00,32.47,32.48,32.45,32.46,67240.0,26.4732,26.4813,26.4569,26.465,67240.0
2017-03-13 13:00:00,32.46,32.49,32.46,32.48,83044.0,26.465,26.4895,26.465,26.4813,83044.0
2017-03-13 13:10:00,32.48,32.48,32.47,32.48,65692.0,26.4813,26.4813,26.4732,26.4813,65692.0
2017-03-13 13:20:00,32.48,32.49,32.46,32.46,88448.0,26.4813,26.4895,26.465,26.465,88448.0
2017-03-13 13:30:00,32.46,32.47,32.45,32.47,40564.0,26.465,26.4732,26.4569,26.4732,40564.0
2017-03-13 13:40:00,32.47,32.52,32.47,32.52,41132.0,26.4732,26.514,26.4732,26.514,41132.0
2017-03-13 13:50:00,32.52,32.56,32.52,32.56,75292.0,26.514,26.5466,26.514,26.5466,75292.0
2017-03-13 14:00:00,32.56,32.56,32.54,32.54,73752.0,26.5466,26.5466,26.5303,26.5303,73752.0
2017-03-13 14:10:00,32.55,32.58,32.55,32.58,72156.0,26.5384,26.5629,26.5384,26.5629,72156.0
2017-03-13 14:20:00,32.58,32.61,32.57,32.6,61016.0,26.5629,26.5873,26.5547,26.5792,61016.0
2017-03-13 14:30:00,32.6,32.6,32.59,32.6,56360.0,26.5792,26.5792,26.571,26.5792,56360.0
2017-03-13 14:40:00,32.6,32.61,32.58,32.6,57528.0,26.5792,26.5873,26.5629,26.5792,57528.0
2017-03-13 14:50:00,32.6,32.64,32.6,32.64,74300.0,26.5792,26.6118,26.5792,26.6118,74300.0
2017-03-13 15:00:00,32.64,32.64,32.63,32.63,79512.0,26.6118,26.6118,26.6036,26.6036,79512.0
2017-03-13 15:10:00,32.63,32.65,32.62,32.63,114684.0,26.6036,26.62,26.5955,26.6036,114684.0
2017-03-13 15:20:00,32.63,32.67,32.63,32.64,120156.0,26.6036,26.6363,26.6036,26.6118,120156.0
2017-03-13 15:30:00,32.65,32.65,32.62,32.62,155252.0,26.62,26.62,26.5955,26.5955,155252.0
2017-03-13 15:40:00,32.62,32.64,32.59,32.63,227676.0,26.5955,26.6118,26.571,26.6036,227676.0
2017-03-13 15:50:00,32.63,32.63,32.6,32.62,570984.0,26.6036,26.6036,26.5792,26.5955,570984.0
2017-03-14 09:30:00,32.58,32.63,32.51,32.56,123896.0,26.5629,26.6036,26.5058,26.5466,123896.0
2017-03-14 09:40:00,32.56,32.63,32.54,32.56,36656.0,26.5466,26.6036,26.5303,26.5466,36656.0
2017-03-14 09:50:00,32.56,32.66,32.56,32.66,66580.0,26.5466,26.6281,26.5466,26.6281,66580.0
2017-03-14 10:00:00,32.65,32.69,32.6,32.62,57824.0,26.62,26.6526,26.5792,26.5955,57824.0
2017-03-14 10:10:00,32.61,32.62,32.56,32.58,56928.0,26.5873,26.5955,26.5466,26.5629,56928.0
2017-03-14 10:20:00,32.58,32.63,32.57,32.62,39496.0,26.5629,26.6036,26.5547,26.5955,39496.0
2017-03-14 10:30:00,32.62,32.7,32.62,32.69,112160.0,26.5955,26.6607,26.5955,26.6526,112160.0
2017-03-14 10:40:00,32.69,32.72,32.68,32.7,132988.0,26.6526,26.677,26.6444,26.6607,132988.0
2017-03-14 10:50:00,32.69,32.74,32.69,32.74,61920.0,26.6526,26.6933,26.6526,26.6933,61920.0
2017-03-14 11:00:00,32.73,32.73,32.71,32.71,76544.0,26.6852,26.6852,26.6689,26.6689,76544.0
2017-03-14 11:10:00,32.72,32.73,32.68,32.69,68704.0,26.677,26.6852,26.6444,26.6526,68704.0
2017-03-14 11:20:00,32.7,32.7,32.66,32.67,46152.0,26.6607,26.6607,26.6281,26.6363,46152.0
2017-03-14 11:30:00,32.66,32.67,32.63,32.65,42736.0,26.6281,26.6363,26.6036,26.62,42736.0
2017-03-14 11:40:00,32.65,32.66,32.63,32.65,44700.0,26.62,26.6281,26.6036,26.62,44700.0
2017-03-14 11:50:00,32.65,32.66,32.61,32.63,82020.0,26.62,26.6281,26.5873,26.6036,82020.0
2017-03-14 12:00:00,32.63,32.63,32.57,32.59,81520.0,26.6036,26.6036,26.5547,26.571,81520.0
2017-03-14 12:10:00,32.57,32.58,32.53,32.55,73712.0,26.5547,26.5629,26.5221,26.5384,73712.0
2017-03-14 12:20:00,32.55,32.55,32.52,32.52,64124.0,26.5384,26.5384,26.514,26.514,64124.0
2017-03-14 12:30:00,32.52,32.54,32.52,32.54,48548.0,26.514,26.5303,26.514,26.5303,48548.0
2017-03-14 12:40:00,32.54,32.54,32.52,32.54,50612.0,26.5303,26.5303,26.514,26.5303,50612.0
2017-03-14 12:50:00,32.54,32.55,32.54,32.55,33160.0,26.5303,26.5384,26.5303,26.5384,33160.0
2017-03-14 13:00:00,32.55,32.57,32.55,32.56,40728.0,26.5384,26.5547,26.5384,26.5466,40728.0
2017-03-14 13:10:00,32.55,32.56,32.54,32.55,46728.0,26.5384,26.5466,26.5303,26.5384,46728.0
2017-03-14 13:20:00,32.55,32.56,32.54,32.55,37200.0,26.5384,26.5466,26.5303,26.5384,37200.0
2017-03-14 13:30:00,32.55,32.57,32.53,32.57,29288.0,26.5384,26.5547,26.5221,26.5547,29288.0
2017-03-14 13:40:00,32.56,32.57,32.55,32.56,68232.0,26.5466,26.5547,26.5384,26.5466,68232.0
2017-03-14 13:50:00,32.56,32.57,32.55,32.56,30288.0,26.5466,26.5547,26.5384,26.5466,30288.0
2017-03-14 14:00:00,32.56,32.56,32.52,32.53,55512.0,26.5466,26.5466,26.514,26.5221,55512.0
2017-03-14 14:10:00,32.53,32.56,32.52,32.55,177252.0,26.5221,26.5466,26.514,26.5384,177252.0
2017-03-14 14:20:00,32.55,32.57,32.55,32.57,32108.0,26.5384,26.5547,26.5384,26.5547,32108.0
2017-03-14 14:30:00,32.57,32.62,32.57,32.61,36392.0,26.5547,26.5955,26.5547,26.5873,36392.0
2017-03-14 14:40:00,32.61,32.63,32.59,32.61,30940.0,26.5873,26.6036,26.571,26.5873,30940.0
2017-03-14 14:50:00,32.6,32.61,32.58,32.59,40964.0,26.5792,26.5873,26.5629,26.571,40964.0
2017-03-14 15:00:00,32.59,32.6,32.57,32.59,43428.0,26.571,26.5792,26.5547,26.571,43428.0
2017-03-14 15:10:00,32.59,32.6,32.57,32.6,50628.0,26.571,26.5792,26.5547,26.5792,50628.0
2017-03-14 15:20:00,32.6,32.61,32.57,32.61,72784.0,26.5792,26.5873,26.5547,26.5873,72784.0
2017-03-14 15:30:00,32.6,32.61,32.58,32.6,97056.0,26.5792,26.5873,26.5629,26.5792,97056.0
2017-03-14 15:40:00,32.6,32.6,32.57,32.6,231552.0,26.5792,26.5792,26.5547,26.5792,231552.0
2017-03-14 15:50:00,32.6,32.64,32.6,32.64,457332.0,26.5792,26.6118,26.5792,26.6118,457332.0
2017-03-15 09:30:00,32.71,32.82,32.63,32.7,213084.0,26.6689,26.7586,26.6036,26.6607,213084.0
2017-03-15 09:40:00,32.72,32.79,32.72,32.79,85588.0,26.677,26.7341,26.677,26.7341,85588.0
2017-03-15 09:50:00,32.79,32.79,32.75,32.77,82960.0,26.7341,26.7341,26.7015,26.7178,82960.0
2017-03-15 10:00:00,32.77,32.81,32.74,32.79,57520.0,26.7178,26.7504,26.6933,26.7341,57520.0
2017-03-15 10:10:00,32.79,32.84,32.77,32.81,88516.0,26.7341,26.7749,26.7178,26.7504,88516.0
2017-03-15 10:20:00,32.82,32.86,32.79,32.86,62144.0,26.7586,26.7912,26.7341,26.7912,62144.0
2017-03-15 10:30:00,32.87,32.87,32.82,32.84,59204.0,26.7993,26.7993,26.7586,26.7749,59204.0
2017-03-15 10:40:00,32.83,32.85,32.78,32.8,55584.0,26.7667,26.783,26.7259,26.7422,55584.0
2017-03-15 10:50:00,32.8,32.82,32.79,32.81,60952.0,26.7422,26.7586,26.7341,26.7504,60952.0
2017-03-15 11:00:00,32.82,32.84,32.75,32.76,93176.0,26.7586,26.7749,26.7015,26.7096,93176.0
2017-03-15 11:10:00,32.76,32.82,32.76,32.81,40084.0,26.7096,26.7586,26.7096,26.7504,40084.0
2017-03-15 11:20:00,32.81,32.84,32.8,32.84,48528.0,26.7504,26.7749,26.7422,26.7749,48528.0
2017-03-15 11:30:00,32.83,32.83,32.81,32.83,55136.0,26.7667,26.7667,26.7504,26.7667,55136.0
2017-03-15 11:40:00,32.84,32.85,32.82,32.83,30512.0,26.7749,26.783,26.7586,26.7667,30512.0
2017-03-15 11:50:00,32.84,32.85,32.82,32.82,52968.0,26.7749,26.783,26.7586,26.7586,52968.0
2017-03-15 12:00:00,32.83,32.84,32.8,32.82,63844.0,26.7667,26.7749,26.7422,26.7586,63844.0
2017-03-15 12:10:00,32.82,32.82,32.77,32.78,58728.0,26.7586,26.7586,26.7178,26.7259,58728.0
2017-03-15 12:20:00,32.78,32.78,32.74,32.75,33896.0,26.7259,26.7259,26.6933,26.7015,33896.0
2017-03-15 12:30:00,32.76,32.81,32.75,32.81,30244.0,26.7096,26.7504,26.7015,26.7504,30244.0
2017-03-15 12:40:00,32.81,32.84,32.8,32.84,39896.0,26.7504,26.7749,26.7422,26.7749,39896.0
2017-03-15 12:50:00,32.84,32.84,32.8,32.82,48280.0,26.7749,26.7749,26.7422,26.7586,48280.0
2017-03-15 13:00:00,32.81,32.89,32.81,32.85,136200.0,26.7504,26.8156,26.7504,26.783,136200.0
2017-03-15 13:10:00,32.85,32.86,32.79,32.79,86348.0,26.783,26.7912,26.7341,26.7341,86348.0
2017-03-15 13:20:00,32.79,32.83,32.76,32.78,131440.0,26.7341,26.7667,26.7096,26.7259,131440.0
2017-03-15 13:30:00,32.78,32.78,32.74,32.74,99960.0,26.7259,26.7259,26.6933,26.6933,99960.0
2017-03-15 13:40:00,32.74,32.75,32.69,32.7,116036.0,26.6933,26.7015,26.6526,26.6607,116036.0
2017-03-15 13:50:00,32.69,32.71,32.59,32.62,179284.0,26.6526,26.6689,26.571,26.5955,179284.0
2017-03-15 14:00:00,32.63,33.0,32.63,32.94,266312.0,26.6036,26.9053,26.6036,26.8564,266312.0
2017-03-15 14:10:00,32.95,33.04,32.9,32.9,159260.0,26.8645,26.9379,26.8238,26.8238,159260.0
2017-03-15 14:20:00,32.9,32.96,32.9,32.93,146556.0,26.8238,26.8727,26.8238,26.8482,146556.0
2017-03-15 14:30:00,32.93,32.96,32.88,32.92,147664.0,26.8482,26.8727,26.8075,26.8401,147664.0
2017-03-15 14:40:00,32.9,32.99,32.88,32.97,130232.0,26.8238,26.8972,26.8075,26.8809,130232.0
2017-03-15 14:50:00,32.98,33.02,32.96,33.01,113512.0,26.889,26.9216,26.8727,26.9135,113512.0
2017-03-15 15:00:00,33.02,33.06,32.99,32.99,147256.0,26.9216,26.9542,26.8972,26.8972,147256.0
2017-03-15 15:10:00,33.01,33.13,33.01,33.12,212876.0,26.9135,27.0113,26.9135,27.0031,212876.0
2017-03-15 15:20:00,33.11,33.12,33.05,33.12,159200.0,26.995,27.0031,26.9461,27.0031,159200.0
2017-03-15 15:30:00,33.11,33.16,33.09,33.11,290020.0,26.995,27.0358,26.9787,26.995,290020.0
2017-03-15 15:40:00,33.11,33.12,33.0,33.02,358460.0,26.995,27.0031,26.9053,26.9216,358460.0
2017-03-15 15:50:00,33.02,33.03,32.95,32.98,538184.0,26.9216,26.9298,26.8645,26.889,538184.0
2017-03-16 09:30:00,32.9,32.94,32.76,32.82,240536.0,26.8238,26.8564,26.7096,26.7586,240536.0
2017-03-16 09:40:00,32.81,32.82,32.71,32.76,110044.0,26.7504,26.7586,26.6689,26.7096,110044.0
2017-03-16 09:50:00,32.75,32.82,32.74,32.74,80364.0,26.7015,26.7586,26.6933,26.6933,80364.0
2017-03-16 10:00:00,32.75,32.78,32.68,32.7,172204.0,26.7015,26.7259,26.6444,26.6607,172204.0
2017-03-16 10:10:00,32.7,32.72,32.65,32.65,118392.0,26.6607,26.677,26.62,26.62,118392.0
2017-03-16 10:20:00,32.65,32.67,32.6,32.65,131408.0,26.62,26.6363,26.5792,26.62,131408.0
2017-03-16 10:30:00,32.65,32.68,32.63,32.67,200520.0,26.62,26.6444,26.6036,26.6363,200520.0
2017-03-16 10:40:00,32.67,32.74,32.67,32.73,73424.0,26.6363,26.6933,26.6363,26.6852,73424.0
2017-03-16 10:50:00,32.72,32.79,32.7,32.78,95668.0,26.677,26.7341,26.6607,26.7259,95668.0
2017-03-16 11:00:00,32.78,32.78,32.7,32.71,55532.0,26.7259,26.7259,26.6607,26.6689,55532.0
2017-03-16 11:10:00,32.71,32.76,32.71,32.72,84148.0,26.6689,26.7096,26.6689,26.677,84148.0
2017-03-16 11:20:00,32.72,32.76,32.71,32.76,68728.0,26.677,26.7096,26.6689,26.7096,68728.0
2017-03-16 11:30:00,32.76,32.82,32.76,32.79,71348.0,26.7096,26.7586,26.7096,26.7341,71348.0
2017-03-16 11:40:00,32.79,32.79,32.76,32.77,72380.0,26.7341,26.7341,26.7096,26.7178,72380.0
2017-03-16 11:50:00,32.77,32.77,32.74,32.75,74920.0,26.7178,26.7178,26.6933,26.7015,74920.0
2017-03-16 12:00:00,32.76,32.77,32.7,32.7,73392.0,26.7096,26.7178,26.6607,26.6607,73392.0
2017-03-16 12:10:00,32.71,32.73,32.68,32.71,368020.0,26.6689,26.6852,26.6444,26.6689,368020.0
2017-03-16 12:20:00,32.71,32.77,32.7,32.77,81804.0,26.6689,26.7178,26.6607,26.7178,81804.0
2017-03-16 12:30:00,32.76,32.77,32.75,32.75,82488.0,26.7096,26.7178,26.7015,26.7015,82488.0
2017-03-16 12:40:00,32.75,32.78,32.74,32.76,156088.0,26.7015,26.7259,26.6933,26.7096,156088.0
2017-03-16 12:50:00,32.75,32.77,32.74,32.75,100684.0,26.7015,26.7178,26.6933,26.7015,100684.0
2017-03-16 13:00:00,32.76,32.76,32.69,32.69,89348.0,26.7096,26.7096,26.6526,26.6526,89348.0
2017-03-16 13:10:00,32.69,32.72,32.67,32.69,147732.0,26.6526,26.677,26.6363,26.6526,147732.0
2017-03-16 13:20:00,32.68,32.69,32.63,32.63,154520.0,26.6444,26.6526,26.6036,26.6036,154520.0
2017-03-16 13:30:00,32.63,32.68,32.63,32.63,151852.0,26.6036,26.6444,26.6036,26.6036,151852.0
2017-03-16 13:40:00,32.64,32.64,32.61,32.61,86584.0,26.6118,26.6118,26.5873,26.5873,86584.0
2017-03-16 13:50:00,32.61,32.62,32.58,32.59,96604.0,26.5873,26.5955,26.5629,26.571,96604.0
2017-03-16 14:00:00,32.59,32.59,32.56,32.58,112644.0,26.571,26.571,26.5466,26.5629,112644.0
2017-03-16 14:10:00,32.58,32.58,32.54,32.55,138636.0,26.5629,26.5629,26.5303,26.5384,138636.0
2017-03-16 14:20:00,32.55,32.59,32.55,32.57,193392.0,26.5384,26.571,26.5384,26.5547,193392.0
2017-03-16 14:30:00,32.57,32.58,32.52,32.52,191680.0,26.5547,26.5629,26.514,26.514,191680.0
2017-03-16 14:40:00,32.52,32.54,32.48,32.49,193900.0,26.514,26.5303,26.4813,26.4895,193900.0
2017-03-16 14:50:00,32.49,32.51,32.47,32.48,219452.0,26.4895,26.5058,26.4732,26.4813,219452.0
2017-03-16 15:00:00,32.47,32.48,32.43,32.44,308180.0,26.4732,26.4813,26.4406,26.4487,308180.0
2017-03-16 15:10:00,32.44,32.48,32.42,32.45,300328.0,26.4487,26.4813,26.4324,26.4569,300328.0
2017-03-16 15:20:00,32.45,32.48,32.45,32.45,274296.0,26.4569,26.4813,26.4569,26.4569,274296.0
2017-03-16 15:30:00,32.45,32.45,32.4,32.42,397196.0,26.4569,26.4569,26.4161,26.4324,397196.0
2017-03-16 15:40:00,32.41,32.53,32.4,32.51,587004.0,26.4243,26.5221,26.4161,26.5058,587004.0
2017-03-16 15:50:00,32.51,32.52,32.48,32.49,822088.0,26.5058,26.514,26.4813,26.4895,822088.0
2017-03-17 09:30:00,32.53,32.77,32.52,32.76,2469244.0,26.5221,26.7178,26.514,26.7096,2469244.0
2017-03-17 09:40:00,32.74,32.95,32.74,32.91,232676.0,26.6933,26.8645,26.6933,26.8319,232676.0
2017-03-17 09:50:00,32.9,32.92,32.79,32.81,289876.0,26.8238,26.8401,26.7341,26.7504,289876.0
2017-03-17 10:00:00,32.82,32.86,32.74,32.76,120568.0,26.7586,26.7912,26.6933,26.7096,120568.0
2017-03-17 10:10:00,32.75,32.79,32.7,32.7,140480.0,26.7015,26.7341,26.6607,26.6607,140480.0
2017-03-17 10:20:00,32.7,32.72,32.63,32.64,70644.0,26.6607,26.677,26.6036,26.6118,70644.0
2017-03-17 10:30:00,32.66,32.68,32.63,32.66,65792.0,26.6281,26.6444,26.6036,26.6281,65792.0
2017-03-17 10:40:00,32.65,32.73,32.64,32.73,159872.0,26.62,26.6852,26.6118,26.6852,159872.0
2017-03-17 10:50:00,32.73,32.74,32.66,32.7,129860.0,26.6852,26.6933,26.6281,26.6607,129860.0
2017-03-17 11:00:00,32.71,32.71,32.67,32.7,85764.0,26.6689,26.6689,26.6363,26.6607,85764.0
2017-03-17 11:10:00,32.7,32.71,32.67,32.69,120828.0,26.6607,26.6689,26.6363,26.6526,120828.0
2017-03-17 11:20:00,32.69,32.7,32.66,32.68,75164.0,26.6526,26.6607,26.6281,26.6444,75164.0
2017-03-17 11:30:00,32.69,32.71,32.67,32.7,71772.0,26.6526,26.6689,26.6363,26.6607,71772.0
2017-03-17 11:40:00,32.69,32.73,32.69,32.7,112616.0,26.6526,26.6852,26.6526,26.6607,112616.0
2017-03-17 11:50:00,32.7,32.73,32.69,32.7,110984.0,26.6607,26.6852,26.6526,26.6607,110984.0
2017-03-17 12:00:00,32.7,32.71,32.67,32.68,45676.0,26.6607,26.6689,26.6363,26.6444,45676.0
2017-03-17 12:10:00,32.68,32.69,32.67,32.69,75204.0,26.6444,26.6526,26.6363,26.6526,75204.0
2017-03-17 12:20:00,32.7,32.71,32.68,32.68,71988.0,26.6607,26.6689,26.6444,26.6444,71988.0
2017-03-17 12:30:00,32.69,32.69,32.65,32.66,53860.0,26.6526,26.6526,26.62,26.6281,53860.0
2017-03-17 12:40:00,32.66,32.68,32.65,32.67,49436.0,26.6281,26.6444,26.62,26.6363,49436.0
2017-03-17 12:50:00,32.68,32.7,32.67,32.69,73496.0,26.6444,26.6607,26.6363,26.6526,73496.0
2017-03-17 13:00:00,32.69,32.72,32.69,32.71,64784.0,26.6526,26.677,26.6526,26.6689,64784.0
2017-03-17 13:10:00,32.71,32.74,32.71,32.72,83340.0,26.6689,26.6933,26.6689,26.677,83340.0
2017-03-17 13:20:00,32.72,32.74,32.7,32.72,63216.0,26.677,26.6933,26.6607,26.677,63216.0
2017-03-17 13:30:00,32.72,32.74,32.71,32.72,75804.0,26.677,26.6933,26.6689,26.677,75804.0
2017-03-17 13:40:00,32.73,32.73,32.72,32.73,92748.0,26.6852,26.6852,26.677,26.6852,92748.0
2017-03-17 13:50:00,32.73,32.76,32.71,32.75,60144.0,26.6852,26.7096,26.6689,26.7015,60144.0
2017-03-17 14:00:00,32.75,32.76,32.73,32.74,60276.0,26.7015,26.7096,26.6852,26.6933,60276.0
2017-03-17 14:10:00,32.74,32.75,32.73,32.73,60452.0,26.6933,26.7015,26.6852,26.6852,60452.0
2017-03-17 14:20:00,32.74,32.74,32.7,32.72,70412.0,26.6933,26.6933,26.6607,26.677,70412.0
2017-03-17 14:30:00,32.72,32.76,32.71,32.76,85504.0,26.677,26.7096,26.6689,26.7096,85504.0
2017-03-17 14:40:00,32.76,32.77,32.76,32.77,80960.0,26.7096,26.7178,26.7096,26.7178,80960.0
2017-03-17 14:50:00,32.77,32.77,32.73,32.75,77548.0,26.7178,26.7178,26.6852,26.7015,77548.0
2017-03-17 15:00:00,32.76,32.79,32.75,32.78,202520.0,26.7096,26.7341,26.7015,26.7259,202520.0
2017-03-17 15:10:00,32.77,32.81,32.77,32.79,113180.0,26.7178,26.7504,26.7178,26.7341,113180.0
2017-03-17 15:20:00,32.79,32.81,32.77,32.78,136752.0,26.7341,26.7504,26.7178,26.7259,136752.0
2017-03-17 15:30:00,32.78,32.79,32.76,32.77,295528.0,26.7259,26.7341,26.7096,26.7178,295528.0
2017-03-17 15:40:00,32.77,32.8,32.67,32.68,574028.0,26.7178,26.7422,26.6363,26.6444,574028.0
2017-03-17 15:50:00,32.68,32.7,32.56,32.56,1223492.0,26.6444,26.6607,26.5466,26.5466,1223492.0
2017-03-20 09:30:00,32.68,32.8,32.64,32.67,256632.0,26.6444,26.7422,26.6118,26.6363,256632.0
2017-03-20 09:40:00,32.67,32.71,32.6,32.64,144772.0,26.6363,26.6689,26.5792,26.6118,144772.0
2017-03-20 09:50:00,32.63,32.64,32.57,32.6,44604.0,26.6036,26.6118,26.5547,26.5792,44604.0
2017-03-20 10:00:00,32.6,32.61,32.55,32.57,80932.0,26.5792,26.5873,26.5384,26.5547,80932.0
2017-03-20 10:10:00,32.56,32.57,32.51,32.53,56776.0,26.5466,26.5547,26.5058,26.5221,56776.0
2017-03-20 10:20:00,32.54,32.56,32.52,32.55,82696.0,26.5303,26.5466,26.514,26.5384,82696.0
2017-03-20 10:30:00,32.53,32.56,32.51,32.52,44232.0,26.5221,26.5466,26.5058,26.514,44232.0
2017-03-20 10:40:00,32.52,32.53,32.48,32.48,141096.0,26.514,26.5221,26.4813,26.4813,141096.0
2017-03-20 10:50:00,32.48,32.5,32.46,32.49,73084.0,26.4813,26.4977,26.465,26.4895,73084.0
2017-03-20 11:00:00,32.5,32.5,32.46,32.48,109724.0,26.4977,26.4977,26.465,26.4813,109724.0
2017-03-20 11:10:00,32.49,32.51,32.48,32.5,81548.0,26.4895,26.5058,26.4813,26.4977,81548.0
2017-03-20 11:20:00,32.5,32.5,32.47,32.47,73548.0,26.4977,26.4977,26.4732,26.4732,73548.0
2017-03-20 11:30:00,32.47,32.47,32.44,32.47,75260.0,26.4732,26.4732,26.4487,26.4732,75260.0
2017-03-20 11:40:00,32.46,32.52,32.46,32.51,57716.0,26.465,26.514,26.465,26.5058,57716.0
2017-03-20 11:50:00,32.52,32.52,32.49,32.51,32664.0,26.514,26.514,26.4895,26.5058,32664.0
2017-03-20 12:00:00,32.5,32.53,32.49,32.52,33864.0,26.4977,26.5221,26.4895,26.514,33864.0
2017-03-20 12:10:00,32.51,32.52,32.47,32.49,147460.0,26.5058,26.514,26.4732,26.4895,147460.0
2017-03-20 12:20:00,32.48,32.5,32.47,32.48,59704.0,26.4813,26.4977,26.4732,26.4813,59704.0
2017-03-20 12:30:00,32.48,32.49,32.46,32.49,35644.0,26.4813,26.4895,26.465,26.4895,35644.0
2017-03-20 12:40:00,32.49,32.5,32.48,32.49,34800.0,26.4895,26.4977,26.4813,26.4895,34800.0
2017-03-20 12:50:00,32.49,32.51,32.49,32.49,54168.0,26.4895,26.5058,26.4895,26.4895,54168.0
2017-03-20 13:00:00,32.48,32.49,32.47,32.48,33412.0,26.4813,26.4895,26.4732,26.4813,33412.0
2017-03-20 13:10:00,32.48,32.48,32.46,32.47,37112.0,26.4813,26.4813,26.465,26.4732,37112.0
2017-03-20 13:20:00,32.46,32.48,32.46,32.47,81236.0,26.465,26.4813,26.465,26.4732,81236.0
2017-03-20 13:30:00,32.47,32.48,32.46,32.46,28668.0,26.4732,26.4813,26.465,26.465,28668.0
2017-03-20 13:40:00,32.46,32.46,32.43,32.43,69740.0,26.465,26.465,26.4406,26.4406,69740.0
2017-03-20 13:50:00,32.43,32.44,32.43,32.44,50184.0,26.4406,26.4487,26.4406,26.4487,50184.0
2017-03-20 14:00:00,32.44,32.46,32.44,32.46,75108.0,26.4487,26.465,26.4487,26.465,75108.0
2017-03-20 14:10:00,32.46,32.46,32.43,32.45,62160.0,26.465,26.465,26.4406,26.4569,62160.0
2017-03-20 14:20:00,32.45,32.46,32.44,32.45,38444.0,26.4569,26.465,26.4487,26.4569,38444.0
2017-03-20 14:30:00,32.45,32.45,32.4,32.42,60544.0,26.4569,26.4569,26.4161,26.4324,60544.0
2017-03-20 14:40:00,32.42,32.43,32.41,32.41,61860.0,26.4324,26.4406,26.4243,26.4243,61860.0
2017-03-20 14:50:00,32.42,32.42,32.4,32.42,72148.0,26.4324,26.4324,26.4161,26.4324,72148.0
2017-03-20 15:00:00,32.41,32.43,32.39,32.41,212804.0,26.4243,26.4406,26.408,26.4243,212804.0
2017-03-20 15:10:00,32.42,32.47,32.38,32.47,322828.0,26.4324,26.4732,26.3998,26.4732,322828.0
2017-03-20 15:20:00,32.47,32.48,32.45,32.45,142464.0,26.4732,26.4813,26.4569,26.4569,142464.0
2017-03-20 15:30:00,32.45,32.48,32.44,32.45,120444.0,26.4569,26.4813,26.4487,26.4569,120444.0
2017-03-20 15:40:00,32.46,32.48,32.45,32.46,231136.0,26.465,26.4813,26.4569,26.465,231136.0
2017-03-20 15:50:00,32.46,32.49,32.45,32.48,709160.0,26.465,26.4895,26.4569,26.4813,709160.0
2017-03-21 09:30:00,32.56,32.71,32.4,32.71,270116.0,26.5466,26.6689,26.4161,26.6689,270116.0
2017-03-21 09:40:00,32.72,32.74,32.62,32.62,130856.0,26.677,26.6933,26.5955,26.5955,130856.0
2017-03-21 09:50:00,32.63,32.63,32.6,32.61,66920.0,26.6036,26.6036,26.5792,26.5873,66920.0
2017-03-21 10:00:00,32.62,32.63,32.54,32.57,51620.0,26.5955,26.6036,26.5303,26.5547,51620.0
2017-03-21 10:10:00,32.57,32.6,32.55,32.57,246972.0,26.5547,26.5792,26.5384,26.5547,246972.0
2017-03-21 10:20:00,32.57,32.58,32.51,32.54,76900.0,26.5547,26.5629,26.5058,26.5303,76900.0
2017-03-21 10:30:00,32.53,32.58,32.52,32.56,128036.0,26.5221,26.5629,26.514,26.5466,128036.0
2017-03-21 10:40:00,32.56,32.63,32.56,32.62,37528.0,26.5466,26.6036,26.5466,26.5955,37528.0
2017-03-21 10:50:00,32.62,32.63,32.58,32.6,73672.0,26.5955,26.6036,26.5629,26.5792,73672.0
2017-03-21 11:00:00,32.6,32.7,32.6,32.69,120012.0,26.5792,26.6607,26.5792,26.6526,120012.0
2017-03-21 11:10:00,32.7,32.79,32.68,32.79,109888.0,26.6607,26.7341,26.6444,26.7341,109888.0
2017-03-21 11:20:00,32.78,32.83,32.76,32.79,41476.0,26.7259,26.7667,26.7096,26.7341,41476.0
2017-03-21 11:30:00,32.79,32.84,32.75,32.83,158452.0,26.7341,26.7749,26.7015,26.7667,158452.0
2017-03-21 11:40:00,32.82,32.83,32.76,32.77,186096.0,26.7586,26.7667,26.7096,26.7178,186096.0
2017-03-21 11:50:00,32.77,32.8,32.74,32.76,207736.0,26.7178,26.7422,26.6933,26.7096,207736.0
2017-03-21 12:00:00,32.75,32.76,32.71,32.71,60992.0,26.7015,26.7096,26.6689,26.6689,60992.0
2017-03-21 12:10:00,32.72,32.77,32.7,32.74,121376.0,26.677,26.7178,26.6607,26.6933,121376.0
2017-03-21 12:20:00,32.74,32.81,32.73,32.8,93344.0,26.6933,26.7504,26.6852,26.7422,93344.0
2017-03-21 12:30:00,32.8,32.83,32.76,32.8,244308.0,26.7422,26.7667,26.7096,26.7422,244308.0
2017-03-21 12:40:00,32.79,32.8,32.72,32.73,104904.0,26.7341,26.7422,26.677,26.6852,104904.0
2017-03-21 12:50:00,32.73,32.79,32.72,32.78,69696.0,26.6852,26.7341,26.677,26.7259,69696.0
2017-03-21 13:00:00,32.78,32.8,32.77,32.78,109172.0,26.7259,26.7422,26.7178,26.7259,109172.0
2017-03-21 13:10:00,32.78,32.86,32.78,32.84,93692.0,26.7259,26.7912,26.7259,26.7749,93692.0
2017-03-21 13:20:00,32.84,32.88,32.82,32.87,129688.0,26.7749,26.8075,26.7586,26.7993,129688.0
2017-03-21 13:30:00,32.87,32.91,32.85,32.88,85348.0,26.7993,26.8319,26.783,26.8075,85348.0
2017-03-21 13:40:00,32.88,32.92,32.88,32.92,227128.0,26.8075,26.8401,26.8075,26.8401,227128.0
2017-03-21 13:50:00,32.92,32.95,32.92,32.93,61368.0,26.8401,26.8645,26.8401,26.8482,61368.0
2017-03-21 14:00:00,32.93,32.97,32.92,32.96,44396.0,26.8482,26.8809,26.8401,26.8727,44396.0
2017-03-21 14:10:00,32.97,33.02,32.92,33.02,94272.0,26.8809,26.9216,26.8401,26.9216,94272.0
2017-03-21 14:20:00,33.01,33.04,32.99,32.99,113708.0,26.9135,26.9379,26.8972,26.8972,113708.0
2017-03-21 14:30:00,32.99,33.02,32.98,33.0,180772.0,26.8972,26.9216,26.889,26.9053,180772.0
2017-03-21 14:40:00,32.99,33.02,32.96,33.01,100380.0,26.8972,26.9216,26.8727,26.9135,100380.0
2017-03-21 14:50:00,33.01,33.03,32.98,33.02,85552.0,26.9135,26.9298,26.889,26.9216,85552.0
2017-03-21 15:00:00,33.02,33.05,32.99,33.0,99352.0,26.9216,26.9461,26.8972,26.9053,99352.0
2017-03-21 15:10:00,32.99,33.02,32.98,33.01,92748.0,26.8972,26.9216,26.889,26.9135,92748.0
2017-03-21 15:20:00,33.01,33.09,32.99,33.07,130692.0,26.9135,26.9787,26.8972,26.9624,130692.0
2017-03-21 15:30:00,33.07,33.08,33.03,33.03,204216.0,26.9624,26.9705,26.9298,26.9298,204216.0
2017-03-21 15:40:00,33.03,33.04,32.95,32.95,286928.0,26.9298,26.9379,26.8645,26.8645,286928.0
2017-03-21 15:50:00,32.96,32.98,32.93,32.96,690564.0,26.8727,26.889,26.8482,26.8727,690564.0
2017-03-22 09:30:00,33.0,33.3,33.0,33.2,170576.0,26.9053,27.1499,26.9053,27.0684,170576.0
2017-03-22 09:40:00,33.22,33.29,33.19,33.27,123040.0,27.0847,27.1418,27.0602,27.1254,123040.0
2017-03-22 09:50:00,33.26,33.26,33.18,33.22,52256.0,27.1173,27.1173,27.0521,27.0847,52256.0
2017-03-22 10:00:00,33.22,33.22,33.09,33.15,93888.0,27.0847,27.0847,26.9787,27.0276,93888.0
2017-03-22 10:10:00,33.13,33.16,33.1,33.11,85568.0,27.0113,27.0358,26.9868,26.995,85568.0
2017-03-22 10:20:00,33.13,33.13,33.04,33.1,83412.0,27.0113,27.0113,26.9379,26.9868,83412.0
2017-03-22 10:30:00,33.1,33.11,32.99,33.05,76752.0,26.9868,26.995,26.8972,26.9461,76752.0
2017-03-22 10:40:00,33.04,33.06,32.99,33.0,39812.0,26.9379,26.9542,26.8972,26.9053,39812.0
2017-03-22 10:50:00,32.99,33.03,32.96,32.96,114052.0,26.8972,26.9298,26.8727,26.8727,114052.0
2017-03-22 11:00:00,32.96,33.01,32.95,32.99,75572.0,26.8727,26.9135,26.8645,26.8972,75572.0
2017-03-22 11:10:00,32.99,33.08,32.99,33.07,93912.0,26.8972,26.9705,26.8972,26.9624,93912.0
2017-03-22 11:20:00,33.08,33.09,33.05,33.07,78832.0,26.9705,26.9787,26.9461,26.9624,78832.0
2017-03-22 11:30:00,33.07,33.1,33.05,33.07,55124.0,26.9624,26.9868,26.9461,26.9624,55124.0
2017-03-22 11:40:00,33.07,33.09,33.01,33.02,44852.0,26.9624,26.9787,26.9135,26.9216,44852.0
2017-03-22 11:50:00,33.04,33.05,32.98,32.99,45560.0,26.9379,26.9461,26.889,26.8972,45560.0
2017-03-22 12:00:00,32.99,33.02,32.99,33.02,48032.0,26.8972,26.9216,26.8972,26.9216,48032.0
2017-03-22 12:10:00,33.02,33.05,33.01,33.03,49468.0,26.9216,26.9461,26.9135,26.9298,49468.0
2017-03-22 12:20:00,33.04,33.05,33.01,33.01,49128.0,26.9379,26.9461,26.9135,26.9135,49128.0
2017-03-22 12:30:00,33.01,33.05,33.01,33.03,52852.0,26.9135,26.9461,26.9135,26.9298,52852.0
2017-03-22 12:40:00,33.03,33.11,33.03,33.06,114096.0,26.9298,26.995,26.9298,26.9542,114096.0
2017-03-22 12:50:00,33.07,33.07,33.02,33.03,52352.0,26.9624,26.9624,26.9216,26.9298,52352.0
2017-03-22 13:00:00,33.04,33.05,32.99,33.01,44824.0,26.9379,26.9461,26.8972,26.9135,44824.0
2017-03-22 13:10:00,33.0,33.04,32.99,33.04,35436.0,26.9053,26.9379,26.8972,26.9379,35436.0
2017-03-22 13:20:00,33.04,33.04,33.01,33.03,54432.0,26.9379,26.9379,26.9135,26.9298,54432.0
2017-03-22 13:30:00,33.03,33.06,33.02,33.06,32744.0,26.9298,26.9542,26.9216,26.9542,32744.0
2017-03-22 13:40:00,33.06,33.09,33.05,33.07,37448.0,26.9542,26.9787,26.9461,26.9624,37448.0
2017-03-22 13:50:00,33.07,33.07,33.02,33.04,37468.0,26.9624,26.9624,26.9216,26.9379,37468.0
2017-03-22 14:00:00,33.03,33.06,33.02,33.04,34040.0,26.9298,26.9542,26.9216,26.9379,34040.0
2017-03-22 14:10:00,33.04,33.05,33.03,33.04,44840.0,26.9379,26.9461,26.9298,26.9379,44840.0
2017-03-22 14:20:00,33.05,33.06,33.03,33.04,41416.0,26.9461,26.9542,26.9298,26.9379,41416.0
2017-03-22 14:30:00,33.04,33.08,33.04,33.08,50676.0,26.9379,26.9705,26.9379,26.9705,50676.0
2017-03-22 14:40:00,33.07,33.09,33.04,33.09,63208.0,26.9624,26.9787,26.9379,26.9787,63208.0
2017-03-22 14:50:00,33.08,33.09,33.06,33.07,45696.0,26.9705,26.9787,26.9542,26.9624,45696.0
2017-03-22 15:00:00,33.08,33.09,33.05,33.08,73412.0,26.9705,26.9787,26.9461,26.9705,73412.0
2017-03-22 15:10:00,33.07,33.12,33.07,33.12,161008.0,26.9624,27.0031,26.9624,27.0031,161008.0
2017-03-22 15:20:00,33.12,33.13,33.09,33.1,102656.0,27.0031,27.0113,26.9787,26.9868,102656.0
2017-03-22 15:30:00,33.11,33.11,33.07,33.07,81404.0,26.995,26.995,26.9624,26.9624,81404.0
2017-03-22 15:40:00,33.07,33.11,33.06,33.11,146448.0,26.9624,26.995,26.9542,26.995,146448.0
2017-03-22 15:50:00,33.11,33.11,33.09,33.11,392764.0,26.995,26.995,26.9787,26.995,392764.0
2017-03-23 09:30:00,33.12,33.23,33.01,33.06,207804.0,27.0031,27.0928,26.9135,26.9542,207804.0
2017-03-23 09:40:00,33.03,33.12,33.03,33.12,84812.0,26.9298,27.0031,26.9298,27.0031,84812.0
2017-03-23 09:50:00,33.12,33.16,33.06,33.09,71100.0,27.0031,27.0358,26.9542,26.9787,71100.0
2017-03-23 10:00:00,33.09,33.16,33.06,33.16,116784.0,26.9787,27.0358,26.9542,27.0358,116784.0
2017-03-23 10:10:00,33.16,33.21,33.15,33.17,123420.0,27.0358,27.0765,27.0276,27.0439,123420.0
2017-03-23 10:20:00,33.17,33.19,33.15,33.18,104800.0,27.0439,27.0602,27.0276,27.0521,104800.0
2017-03-23 10:30:00,33.17,33.2,33.17,33.2,60084.0,27.0439,27.0684,27.0439,27.0684,60084.0
2017-03-23 10:40:00,33.2,33.21,33.16,33.17,49196.0,27.0684,27.0765,27.0358,27.0439,49196.0
2017-03-23 10:50:00,33.17,33.25,33.16,33.22,98328.0,27.0439,27.1091,27.0358,27.0847,98328.0
2017-03-23 11:00:00,33.23,33.24,33.19,33.21,83416.0,27.0928,27.101,27.0602,27.0765,83416.0
2017-03-23 11:10:00,33.21,33.26,33.2,33.25,85424.0,27.0765,27.1173,27.0684,27.1091,85424.0
2017-03-23 11:20:00,33.23,33.27,33.23,33.24,52428.0,27.0928,27.1254,27.0928,27.101,52428.0
2017-03-23 11:30:00,33.23,33.26,33.21,33.25,150328.0,27.0928,27.1173,27.0765,27.1091,150328.0
2017-03-23 11:40:00,33.25,33.28,33.24,33.25,32636.0,27.1091,27.1336,27.101,27.1091,32636.0
2017-03-23 11:50:00,33.24,33.26,33.21,33.25,61892.0,27.101,27.1173,27.0765,27.1091,61892.0
2017-03-23 12:00:00,33.24,33.25,33.22,33.24,51864.0,27.101,27.1091,27.0847,27.101,51864.0
2017-03-23 12:10:00,33.24,33.24,33.19,33.21,37220.0,27.101,27.101,27.0602,27.0765,37220.0
2017-03-23 12:20:00,33.22,33.23,33.21,33.22,48184.0,27.0847,27.0928,27.0765,27.0847,48184.0
2017-03-23 12:30:00,33.22,33.22,33.2,33.21,38096.0,27.0847,27.0847,27.0684,27.0765,38096.0
2017-03-23 12:40:00,33.2,33.2,33.18,33.18,52516.0,27.0684,27.0684,27.0521,27.0521,52516.0
2017-03-23 12:50:00,33.19,33.2,33.18,33.18,44392.0,27.0602,27.0684,27.0521,27.0521,44392.0
2017-03-23 13:00:00,33.19,33.21,33.17,33.17,50348.0,27.0602,27.0765,27.0439,27.0439,50348.0
2017-03-23 13:10:00,33.17,33.2,33.13,33.13,26660.0,27.0439,27.0684,27.0113,27.0113,26660.0
2017-03-23 13:20:00,33.14,33.16,33.13,33.13,64000.0,27.0195,27.0358,27.0113,27.0113,64000.0
2017-03-23 13:30:00,33.13,33.16,33.13,33.13,49544.0,27.0113,27.0358,27.0113,27.0113,49544.0
2017-03-23 13:40:00,33.13,33.17,33.13,33.16,42056.0,27.0113,27.0439,27.0113,27.0358,42056.0
2017-03-23 13:50:00,33.16,33.16,33.13,33.13,31256.0,27.0358,27.0358,27.0113,27.0113,31256.0
2017-03-23 14:00:00,33.13,33.15,33.12,33.13,54716.0,27.0113,27.0276,27.0031,27.0113,54716.0
2017-03-23 14:10:00,33.13,33.13,33.1,33.11,44128.0,27.0113,27.0113,26.9868,26.995,44128.0
2017-03-23 14:20:00,33.11,33.12,33.05,33.05,76500.0,26.995,27.0031,26.9461,26.9461,76500.0
2017-03-23 14:30:00,33.05,33.09,33.04,33.06,110888.0,26.9461,26.9787,26.9379,26.9542,110888.0
2017-03-23 14:40:00,33.06,33.06,33.03,33.05,103036.0,26.9542,26.9542,26.9298,26.9461,103036.0
2017-03-23 14:50:00,33.05,33.06,33.0,33.0,73128.0,26.9461,26.9542,26.9053,26.9053,73128.0
2017-03-23 15:00:00,33.01,33.02,32.98,32.98,82512.0,26.9135,26.9216,26.889,26.889,82512.0
2017-03-23 15:10:00,32.98,33.0,32.95,32.95,149676.0,26.889,26.9053,26.8645,26.8645,149676.0
2017-03-23 15:20:00,32.96,33.01,32.96,32.99,126176.0,26.8727,26.9135,26.8727,26.8972,126176.0
2017-03-23 15:30:00,32.99,33.0,32.95,32.99,207948.0,26.8972,26.9053,26.8645,26.8972,207948.0
2017-03-23 15:40:00,32.99,33.0,32.94,32.99,236188.0,26.8972,26.9053,26.8564,26.8972,236188.0
2017-03-23 15:50:00,32.98,33.03,32.96,33.02,400076.0,26.889,26.9298,26.8727,26.9216,400076.0
2017-03-24 09:30:00,32.99,33.07,32.96,33.06,125544.0,26.8972,26.9624,26.8727,26.9542,125544.0
2017-03-24 09:40:00,33.07,33.1,33.05,33.09,23228.0,26.9624,26.9868,26.9461,26.9787,23228.0
2017-03-24 09:50:00,33.08,33.13,33.07,33.13,26696.0,26.9705,27.0113,26.9624,27.0113,26696.0
2017-03-24 10:00:00,33.12,33.15,33.1,33.12,46700.0,27.0031,27.0276,26.9868,27.0031,46700.0
2017-03-24 10:10:00,33.13,33.14,33.1,33.1,43032.0,27.0113,27.0195,26.9868,26.9868,43032.0
2017-03-24 10:20:00,33.11,33.16,33.09,33.15,43080.0,26.995,27.0358,26.9787,27.0276,43080.0
2017-03-24 10:30:00,33.15,33.23,33.15,33.21,72380.0,27.0276,27.0928,27.0276,27.0765,72380.0
2017-03-24 10:40:00,33.21,33.26,33.21,33.25,63388.0,27.0765,27.1173,27.0765,27.1091,63388.0
2017-03-24 10:50:00,33.24,33.26,33.22,33.26,47720.0,27.101,27.1173,27.0847,27.1173,47720.0
2017-03-24 11:00:00,33.27,33.27,33.24,33.24,38644.0,27.1254,27.1254,27.101,27.101,38644.0
2017-03-24 11:10:00,33.24,33.28,33.24,33.27,70284.0,27.101,27.1336,27.101,27.1254,70284.0
2017-03-24 11:20:00,33.26,33.28,33.24,33.24,27180.0,27.1173,27.1336,27.101,27.101,27180.0
2017-03-24 11:30:00,33.25,33.27,33.23,33.25,54980.0,27.1091,27.1254,27.0928,27.1091,54980.0
2017-03-24 11:40:00,33.24,33.25,33.22,33.23,34316.0,27.101,27.1091,27.0847,27.0928,34316.0
2017-03-24 11:50:00,33.23,33.26,33.23,33.25,36560.0,27.0928,27.1173,27.0928,27.1091,36560.0
2017-03-24 12:00:00,33.25,33.27,33.23,33.26,24000.0,27.1091,27.1254,27.0928,27.1173,24000.0
2017-03-24 12:10:00,33.25,33.28,33.24,33.28,34668.0,27.1091,27.1336,27.101,27.1336,34668.0
2017-03-24 12:20:00,33.28,33.32,33.28,33.32,61372.0,27.1336,27.1662,27.1336,27.1662,61372.0
2017-03-24 12:30:00,33.31,33.32,33.28,33.29,81828.0,27.1581,27.1662,27.1336,27.1418,81828.0
2017-03-24 12:40:00,33.29,33.3,33.27,33.28,61440.0,27.1418,27.1499,27.1254,27.1336,61440.0
2017-03-24 12:50:00,33.28,33.28,33.24,33.27,43672.0,27.1336,27.1336,27.101,27.1254,43672.0
2017-03-24 13:00:00,33.27,33.28,33.26,33.26,31392.0,27.1254,27.1336,27.1173,27.1173,31392.0
2017-03-24 13:10:00,33.26,33.26,33.21,33.23,63328.0,27.1173,27.1173,27.0765,27.0928,63328.0
2017-03-24 13:20:00,33.23,33.25,33.22,33.24,69728.0,27.0928,27.1091,27.0847,27.101,69728.0
2017-03-24 13:30:00,33.23,33.24,33.23,33.24,73132.0,27.0928,27.101,27.0928,27.101,73132.0
2017-03-24 13:40:00,33.24,33.25,33.22,33.24,97104.0,27.101,27.1091,27.0847,27.101,97104.0
2017-03-24 13:50:00,33.24,33.25,33.22,33.23,40196.0,27.101,27.1091,27.0847,27.0928,40196.0
2017-03-24 14:00:00,33.24,33.25,33.21,33.22,102220.0,27.101,27.1091,27.0765,27.0847,102220.0
2017-03-24 14:10:00,33.21,33.24,33.21,33.23,85892.0,27.0765,27.101,27.0765,27.0928,85892.0
2017-03-24 14:20:00,33.22,33.22,33.19,33.2,82228.0,27.0847,27.0847,27.0602,27.0684,82228.0
2017-03-24 14:30:00,33.21,33.21,33.18,33.19,352324.0,27.0765,27.0765,27.0521,27.0602,352324.0
2017-03-24 14:40:00,33.19,33.22,33.17,33.21,137296.0,27.0602,27.0847,27.0439,27.0765,137296.0
2017-03-24 14:50:00,33.21,33.22,33.18,33.2,89112.0,27.0765,27.0847,27.0521,27.0684,89112.0
2017-03-24 15:00:00,33.2,33.2,33.13,33.15,71376.0,27.0684,27.0684,27.0113,27.0276,71376.0
2017-03-24 15:10:00,33.14,33.16,33.09,33.11,226308.0,27.0195,27.0358,26.9787,26.995,226308.0
2017-03-24 15:20:00,33.11,33.16,33.1,33.16,85600.0,26.995,27.0358,26.9868,27.0358,85600.0
2017-03-24 15:30:00,33.16,33.19,33.14,33.18,253676.0,27.0358,27.0602,27.0195,27.0521,253676.0
2017-03-24 15:40:00,33.18,33.2,33.14,33.15,381912.0,27.0521,27.0684,27.0195,27.0276,381912.0
2017-03-24 15:50:00,33.14,33.22,33.14,33.2,829232.0,27.0195,27.0847,27.0195,27.0684,829232.0
2017-03-27 09:30:00,33.26,33.28,33.17,33.18,190540.0,27.1173,27.1336,27.0439,27.0521,190540.0
2017-03-27 09:40:00,33.17,33.17,32.99,33.02,350676.0,27.0439,27.0439,26.8972,26.9216,350676.0
2017-03-27 09:50:00,33.02,33.07,32.97,33.07,180324.0,26.9216,26.9624,26.8809,26.9624,180324.0
2017-03-27 10:00:00,33.06,33.07,32.95,32.95,126648.0,26.9542,26.9624,26.8645,26.8645,126648.0
2017-03-27 10:10:00,32.95,32.97,32.87,32.88,110360.0,26.8645,26.8809,26.7993,26.8075,110360.0
2017-03-27 10:20:00,32.89,32.91,32.87,32.89,127592.0,26.8156,26.8319,26.7993,26.8156,127592.0
2017-03-27 10:30:00,32.9,32.92,32.83,32.85,276980.0,26.8238,26.8401,26.7667,26.783,276980.0
2017-03-27 10:40:00,32.85,32.86,32.82,32.85,264160.0,26.783,26.7912,26.7586,26.783,264160.0
2017-03-27 10:50:00,32.85,32.85,32.81,32.83,134944.0,26.783,26.783,26.7504,26.7667,134944.0
2017-03-27 11:00:00,32.83,32.88,32.83,32.87,166660.0,26.7667,26.8075,26.7667,26.7993,166660.0
2017-03-27 11:10:00,32.87,32.89,32.83,32.84,143744.0,26.7993,26.8156,26.7667,26.7749,143744.0
2017-03-27 11:20:00,32.85,32.85,32.75,32.77,144508.0,26.783,26.783,26.7015,26.7178,144508.0
2017-03-27 11:30:00,32.77,32.77,32.74,32.74,262724.0,26.7178,26.7178,26.6933,26.6933,262724.0
2017-03-27 11:40:00,32.74,32.74,32.71,32.73,134148.0,26.6933,26.6933,26.6689,26.6852,134148.0
2017-03-27 11:50:00,32.72,32.77,32.72,32.74,161836.0,26.677,26.7178,26.677,26.6933,161836.0
2017-03-27 12:00:00,32.74,32.75,32.69,32.7,93048.0,26.6933,26.7015,26.6526,26.6607,93048.0
2017-03-27 12:10:00,32.7,32.71,32.66,32.69,142568.0,26.6607,26.6689,26.6281,26.6526,142568.0
2017-03-27 12:20:00,32.69,32.71,32.68,32.69,38072.0,26.6526,26.6689,26.6444,26.6526,38072.0
2017-03-27 12:30:00,32.69,32.72,32.68,32.69,79200.0,26.6526,26.677,26.6444,26.6526,79200.0
2017-03-27 12:40:00,32.7,32.75,32.7,32.74,52756.0,26.6607,26.7015,26.6607,26.6933,52756.0
2017-03-27 12:50:00,32.74,32.76,32.73,32.76,78716.0,26.6933,26.7096,26.6852,26.7096,78716.0
2017-03-27 13:00:00,32.75,32.77,32.75,32.77,59524.0,26.7015,26.7178,26.7015,26.7178,59524.0
2017-03-27 13:10:00,32.77,32.79,32.76,32.77,69048.0,26.7178,26.7341,26.7096,26.7178,69048.0
2017-03-27 13:20:00,32.78,32.8,32.77,32.8,95084.0,26.7259,26.7422,26.7178,26.7422,95084.0
2017-03-27 13:30:00,32.8,32.8,32.78,32.8,60924.0,26.7422,26.7422,26.7259,26.7422,60924.0
2017-03-27 13:40:00,32.8,32.82,32.79,32.81,70152.0,26.7422,26.7586,26.7341,26.7504,70152.0
2017-03-27 13:50:00,32.81,32.84,32.81,32.84,94772.0,26.7504,26.7749,26.7504,26.7749,94772.0
2017-03-27 14:00:00,32.84,32.84,32.81,32.81,91596.0,26.7749,26.7749,26.7504,26.7504,91596.0
2017-03-27 14:10:00,32.81,32.83,32.79,32.8,106836.0,26.7504,26.7667,26.7341,26.7422,106836.0
2017-03-27 14:20:00,32.8,32.82,32.8,32.82,129816.0,26.7422,26.7586,26.7422,26.7586,129816.0
2017-03-27 14:30:00,32.82,32.85,32.82,32.84,77296.0,26.7586,26.783,26.7586,26.7749,77296.0
2017-03-27 14:40:00,32.84,32.86,32.81,32.85,76556.0,26.7749,26.7912,26.7504,26.783,76556.0
2017-03-27 14:50:00,32.85,32.87,32.82,32.87,90972.0,26.783,26.7993,26.7586,26.7993,90972.0
2017-03-27 15:00:00,32.87,32.9,32.86,32.86,88260.0,26.7993,26.8238,26.7912,26.7912,88260.0
2017-03-27 15:10:00,32.86,32.87,32.85,32.86,77980.0,26.7912,26.7993,26.783,26.7912,77980.0
2017-03-27 15:20:00,32.86,32.88,32.84,32.84,117904.0,26.7912,26.8075,26.7749,26.7749,117904.0
2017-03-27 15:30:00,32.84,32.85,32.8,32.82,237816.0,26.7749,26.783,26.7422,26.7586,237816.0
2017-03-27 15:40:00,32.83,32.85,32.82,32.83,289352.0,26.7667,26.783,26.7586,26.7667,289352.0
2017-03-27 15:50:00,32.83,32.83,32.77,32.78,788720.0,26.7667,26.7667,26.7178,26.7259,788720.0
2017-03-28 09:30:00,32.69,32.83,32.63,32.71,255284.0,26.6526,26.7667,26.6036,26.6689,255284.0
2017-03-28 09:40:00,32.73,32.86,32.72,32.86,101304.0,26.6852,26.7912,26.677,26.7912,101304.0
2017-03-28 09:50:00,32.85,32.85,32.76,32.84,182908.0,26.783,26.783,26.7096,26.7749,182908.0
2017-03-28 10:00:00,32.82,32.85,32.77,32.84,145732.0,26.7586,26.783,26.7178,26.7749,145732.0
2017-03-28 10:10:00,32.86,32.86,32.82,32.84,37720.0,26.7912,26.7912,26.7586,26.7749,37720.0
2017-03-28 10:20:00,32.84,32.86,32.83,32.83,38808.0,26.7749,26.7912,26.7667,26.7667,38808.0
2017-03-28 10:30:00,32.83,32.83,32.76,32.77,61948.0,26.7667,26.7667,26.7096,26.7178,61948.0
2017-03-28 10:40:00,32.78,32.78,32.74,32.76,61956.0,26.7259,26.7259,26.6933,26.7096,61956.0
2017-03-28 10:50:00,32.77,32.8,32.75,32.76,99164.0,26.7178,26.7422,26.7015,26.7096,99164.0
2017-03-28 11:00:00,32.76,32.77,32.73,32.74,50236.0,26.7096,26.7178,26.6852,26.6933,50236.0
2017-03-28 11:10:00,32.74,32.75,32.71,32.74,51300.0,26.6933,26.7015,26.6689,26.6933,51300.0
2017-03-28 11:20:00,32.74,32.8,32.73,32.8,66080.0,26.6933,26.7422,26.6852,26.7422,66080.0
2017-03-28 11:30:00,32.8,32.81,32.77,32.77,44008.0,26.7422,26.7504,26.7178,26.7178,44008.0
2017-03-28 11:40:00,32.77,32.84,32.76,32.84,74584.0,26.7178,26.7749,26.7096,26.7749,74584.0
2017-03-28 11:50:00,32.85,32.88,32.85,32.85,43968.0,26.783,26.8075,26.783,26.783,43968.0
2017-03-28 12:00:00,32.85,32.89,32.85,32.86,37948.0,26.783,26.8156,26.783,26.7912,37948.0
2017-03-28 12:10:00,32.87,32.88,32.84,32.88,52512.0,26.7993,26.8075,26.7749,26.8075,52512.0
2017-03-28 12:20:00,32.87,32.88,32.84,32.84,65884.0,26.7993,26.8075,26.7749,26.7749,65884.0
2017-03-28 12:30:00,32.83,32.85,32.82,32.85,49100.0,26.7667,26.783,26.7586,26.783,49100.0
2017-03-28 12:40:00,32.85,32.85,32.81,32.83,30832.0,26.783,26.783,26.7504,26.7667,30832.0
2017-03-28 12:50:00,32.83,32.83,32.8,32.83,32620.0,26.7667,26.7667,26.7422,26.7667,32620.0
2017-03-28 13:00:00,32.84,32.89,32.84,32.85,40108.0,26.7749,26.8156,26.7749,26.783,40108.0
2017-03-28 13:10:00,32.85,32.87,32.83,32.83,71672.0,26.783,26.7993,26.7667,26.7667,71672.0
2017-03-28 13:20:00,32.83,32.85,32.81,32.82,48832.0,26.7667,26.783,26.7504,26.7586,48832.0
2017-03-28 13:30:00,32.82,32.84,32.8,32.8,54968.0,26.7586,26.7749,26.7422,26.7422,54968.0
2017-03-28 13:40:00,32.8,32.81,32.79,32.81,53560.0,26.7422,26.7504,26.7341,26.7504,53560.0
2017-03-28 13:50:00,32.81,32.82,32.79,32.8,43988.0,26.7504,26.7586,26.7341,26.7422,43988.0
2017-03-28 14:00:00,32.79,32.8,32.73,32.73,53764.0,26.7341,26.7422,26.6852,26.6852,53764.0
2017-03-28 14:10:00,32.73,32.74,32.72,32.72,78772.0,26.6852,26.6933,26.677,26.677,78772.0
2017-03-28 14:20:00,32.73,32.77,32.73,32.77,92148.0,26.6852,26.7178,26.6852,26.7178,92148.0
2017-03-28 14:30:00,32.77,32.77,32.74,32.74,109628.0,26.7178,26.7178,26.6933,26.6933,109628.0
2017-03-28 14:40:00,32.75,32.77,32.73,32.73,99160.0,26.7015,26.7178,26.6852,26.6852,99160.0
2017-03-28 14:50:00,32.73,32.77,32.73,32.77,79692.0,26.6852,26.7178,26.6852,26.7178,79692.0
2017-03-28 15:00:00,32.77,32.81,32.77,32.8,101464.0,26.7178,26.7504,26.7178,26.7422,101464.0
2017-03-28 15:10:00,32.79,32.83,32.79,32.8,117704.0,26.7341,26.7667,26.7341,26.7422,117704.0
2017-03-28 15:20:00,32.8,32.82,32.79,32.81,106048.0,26.7422,26.7586,26.7341,26.7504,106048.0
2017-03-28 15:30:00,32.81,32.82,32.8,32.82,125176.0,26.7504,26.7586,26.7422,26.7586,125176.0
2017-03-28 15:40:00,32.82,32.83,32.81,32.83,193716.0,26.7586,26.7667,26.7504,26.7667,193716.0
2017-03-28 15:50:00,32.83,32.85,32.8,32.81,581980.0,26.7667,26.783,26.7422,26.7504,581980.0
2017-03-29 09:30:00,32.63,32.68,32.57,32.6,166528.0,26.6036,26.6444,26.5547,26.5792,166528.0
2017-03-29 09:40:00,32.59,32.62,32.56,32.62,71124.0,26.571,26.5955,26.5466,26.5955,71124.0
2017-03-29 09:50:00,32.63,32.64,32.59,32.61,90468.0,26.6036,26.6118,26.571,26.5873,90468.0
2017-03-29 10:00:00,32.62,32.69,32.61,32.68,95128.0,26.5955,26.6526,26.5873,26.6444,95128.0
2017-03-29 10:10:00,32.68,32.68,32.61,32.61,42972.0,26.6444,26.6444,26.5873,26.5873,42972.0
2017-03-29 10:20:00,32.61,32.66,32.61,32.63,31952.0,26.5873,26.6281,26.5873,26.6036,31952.0
2017-03-29 10:30:00,32.63,32.67,32.61,32.66,31560.0,26.6036,26.6363,26.5873,26.6281,31560.0
2017-03-29 10:40:00,32.63,32.63,32.6,32.6,21788.0,26.6036,26.6036,26.5792,26.5792,21788.0
2017-03-29 10:50:00,32.59,32.68,32.58,32.66,47760.0,26.571,26.6444,26.5629,26.6281,47760.0
2017-03-29 11:00:00,32.65,32.72,32.65,32.68,48296.0,26.62,26.677,26.62,26.6444,48296.0
2017-03-29 11:10:00,32.69,32.72,32.67,32.72,28552.0,26.6526,26.677,26.6363,26.677,28552.0
2017-03-29 11:20:00,32.71,32.72,32.67,32.72,45248.0,26.6689,26.677,26.6363,26.677,45248.0
2017-03-29 11:30:00,32.71,32.72,32.66,32.66,39268.0,26.6689,26.677,26.6281,26.6281,39268.0
2017-03-29 11:40:00,32.65,32.68,32.65,32.68,36992.0,26.62,26.6444,26.62,26.6444,36992.0
2017-03-29 11:50:00,32.68,32.7,32.67,32.69,24628.0,26.6444,26.6607,26.6363,26.6526,24628.0
2017-03-29 12:00:00,32.7,32.73,32.7,32.72,22920.0,26.6607,26.6852,26.6607,26.677,22920.0
2017-03-29 12:10:00,32.72,32.75,32.72,32.74,17884.0,26.677,26.7015,26.677,26.6933,17884.0
2017-03-29 12:20:00,32.74,32.74,32.72,32.72,10616.0,26.6933,26.6933,26.677,26.677,10616.0
2017-03-29 12:30:00,32.72,32.72,32.7,32.72,29192.0,26.677,26.677,26.6607,26.677,29192.0
2017-03-29 12:40:00,32.72,32.75,32.72,32.74,33136.0,26.677,26.7015,26.677,26.6933,33136.0
2017-03-29 12:50:00,32.74,32.76,32.73,32.74,59320.0,26.6933,26.7096,26.6852,26.6933,59320.0
2017-03-29 13:00:00,32.74,32.75,32.74,32.74,57112.0,26.6933,26.7015,26.6933,26.6933,57112.0
2017-03-29 13:10:00,32.74,32.76,32.74,32.76,22276.0,26.6933,26.7096,26.6933,26.7096,22276.0
2017-03-29 13:20:00,32.76,32.76,32.73,32.73,93132.0,26.7096,26.7096,26.6852,26.6852,93132.0
2017-03-29 13:30:00,32.73,32.75,32.73,32.74,35864.0,26.6852,26.7015,26.6852,26.6933,35864.0
2017-03-29 13:40:00,32.74,32.75,32.73,32.74,45760.0,26.6933,26.7015,26.6852,26.6933,45760.0
2017-03-29 13:50:00,32.74,32.74,32.72,32.72,50272.0,26.6933,26.6933,26.677,26.677,50272.0
2017-03-29 14:00:00,32.71,32.73,32.71,32.73,31664.0,26.6689,26.6852,26.6689,26.6852,31664.0
2017-03-29 14:10:00,32.73,32.73,32.69,32.7,74388.0,26.6852,26.6852,26.6526,26.6607,74388.0
2017-03-29 14:20:00,32.7,32.71,32.68,32.68,26640.0,26.6607,26.6689,26.6444,26.6444,26640.0
2017-03-29 14:30:00,32.66,32.7,32.66,32.69,39452.0,26.6281,26.6607,26.6281,26.6526,39452.0
2017-03-29 14:40:00,32.68,32.69,32.66,32.68,85204.0,26.6444,26.6526,26.6281,26.6444,85204.0
2017-03-29 14:50:00,32.68,32.7,32.67,32.69,86944.0,26.6444,26.6607,26.6363,26.6526,86944.0
2017-03-29 15:00:00,32.69,32.71,32.69,32.71,89140.0,26.6526,26.6689,26.6526,26.6689,89140.0
2017-03-29 15:10:00,32.71,32.71,32.64,32.67,101096.0,26.6689,26.6689,26.6118,26.6363,101096.0
2017-03-29 15:20:00,32.67,32.7,32.65,32.7,133484.0,26.6363,26.6607,26.62,26.6607,133484.0
2017-03-29 15:30:00,32.7,32.7,32.66,32.69,141184.0,26.6607,26.6607,26.6281,26.6526,141184.0
2017-03-29 15:40:00,32.69,32.69,32.63,32.65,171596.0,26.6526,26.6526,26.6036,26.62,171596.0
2017-03-29 15:50:00,32.65,32.66,32.62,32.64,365916.0,26.62,26.6281,26.5955,26.6118,365916.0
2017-03-30 09:30:00,32.51,32.65,32.5,32.59,200680.0,26.5058,26.62,26.4977,26.571,200680.0
2017-03-30 09:40:00,32.59,32.63,32.51,32.51,65792.0,26.571,26.6036,26.5058,26.5058,65792.0
2017-03-30 09:50:00,32.51,32.6,32.51,32.6,72128.0,26.5058,26.5792,26.5058,26.5792,72128.0
2017-03-30 10:00:00,32.6,32.64,32.54,32.57,53156.0,26.5792,26.6118,26.5303,26.5547,53156.0
2017-03-30 10:10:00,32.58,32.58,32.49,32.52,67028.0,26.5629,26.5629,26.4895,26.514,67028.0
2017-03-30 10:20:00,32.53,32.55,32.46,32.47,48496.0,26.5221,26.5384,26.465,26.4732,48496.0
2017-03-30 10:30:00,32.46,32.53,32.46,32.52,37640.0,26.465,26.5221,26.465,26.514,37640.0
2017-03-30 10:40:00,32.53,32.54,32.48,32.48,94192.0,26.5221,26.5303,26.4813,26.4813,94192.0
2017-03-30 10:50:00,32.49,32.49,32.21,32.25,854768.0,26.4895,26.4895,26.2612,26.2938,854768.0
2017-03-30 11:00:00,32.24,32.24,32.06,32.11,905344.0,26.2857,26.2857,26.1389,26.1797,905344.0
2017-03-30 11:10:00,32.11,32.22,32.05,32.18,495480.0,26.1797,26.2694,26.1308,26.2368,495480.0
2017-03-30 11:20:00,32.2,32.24,32.11,32.21,309884.0,26.2531,26.2857,26.1797,26.2612,309884.0
2017-03-30 11:30:00,32.21,32.25,32.19,32.23,269272.0,26.2612,26.2938,26.2449,26.2775,269272.0
2017-03-30 11:40:00,32.23,32.25,32.05,32.06,395176.0,26.2775,26.2938,26.1308,26.1389,395176.0
2017-03-30 11:50:00,32.07,32.15,32.06,32.1,156544.0,26.1471,26.2123,26.1389,26.1715,156544.0
2017-03-30 12:00:00,32.1,32.19,32.1,32.1,309844.0,26.1715,26.2449,26.1715,26.1715,309844.0
2017-03-30 12:10:00,32.1,32.12,32.07,32.12,171748.0,26.1715,26.1878,26.1471,26.1878,171748.0
2017-03-30 12:20:00,32.11,32.14,32.07,32.08,179012.0,26.1797,26.2041,26.1471,26.1552,179012.0
2017-03-30 12:30:00,32.08,32.09,32.04,32.04,69484.0,26.1552,26.1634,26.1226,26.1226,69484.0
2017-03-30 12:40:00,32.04,32.08,32.03,32.05,76820.0,26.1226,26.1552,26.1145,26.1308,76820.0
2017-03-30 12:50:00,32.05,32.05,32.02,32.04,113544.0,26.1308,26.1308,26.1063,26.1226,113544.0
2017-03-30 13:00:00,32.04,32.09,32.04,32.05,93972.0,26.1226,26.1634,26.1226,26.1308,93972.0
2017-03-30 13:10:00,32.05,32.06,32.03,32.04,78028.0,26.1308,26.1389,26.1145,26.1226,78028.0
2017-03-30 13:20:00,32.04,32.06,32.04,32.05,76596.0,26.1226,26.1389,26.1226,26.1308,76596.0
2017-03-30 13:30:00,32.05,32.07,32.02,32.05,140848.0,26.1308,26.1471,26.1063,26.1308,140848.0
2017-03-30 13:40:00,32.05,32.08,32.02,32.07,227740.0,26.1308,26.1552,26.1063,26.1471,227740.0
2017-03-30 13:50:00,32.07,32.08,32.04,32.04,108372.0,26.1471,26.1552,26.1226,26.1226,108372.0
2017-03-30 14:00:00,32.04,32.08,32.02,32.05,179148.0,26.1226,26.1552,26.1063,26.1308,179148.0
2017-03-30 14:10:00,32.05,32.06,32.01,32.02,146856.0,26.1308,26.1389,26.0982,26.1063,146856.0
2017-03-30 14:20:00,32.02,32.02,31.96,32.0,241112.0,26.1063,26.1063,26.0574,26.09,241112.0
2017-03-30 14:30:00,32.0,32.03,31.99,32.0,240192.0,26.09,26.1145,26.0818,26.09,240192.0
2017-03-30 14:40:00,32.0,32.02,31.99,32.01,133968.0,26.09,26.1063,26.0818,26.0982,133968.0
2017-03-30 14:50:00,32.01,32.02,31.97,31.99,147632.0,26.0982,26.1063,26.0655,26.0818,147632.0
2017-03-30 15:00:00,31.99,32.02,31.99,32.02,203160.0,26.0818,26.1063,26.0818,26.1063,203160.0
2017-03-30 15:10:00,32.02,32.03,31.98,31.98,209636.0,26.1063,26.1145,26.0737,26.0737,209636.0
2017-03-30 15:20:00,31.98,31.99,31.95,31.98,366332.0,26.0737,26.0818,26.0492,26.0737,366332.0
2017-03-30 15:30:00,31.98,31.98,31.95,31.95,450976.0,26.0737,26.0737,26.0492,26.0492,450976.0
2017-03-30 15:40:00,31.95,32.02,31.95,32.0,620860.0,26.0492,26.1063,26.0492,26.09,620860.0
2017-03-30 15:50:00,32.0,32.04,31.99,32.04,1138540.0,26.09,26.1226,26.0818,26.1226,1138540.0
2017-03-31 09:30:00,32.02,32.13,31.95,32.08,323408.0,26.1063,26.196,26.0492,26.1552,323408.0
2017-03-31 09:40:00,32.08,32.13,32.07,32.12,410248.0,26.1552,26.196,26.1471,26.1878,410248.0
2017-03-31 09:50:00,32.12,32.21,32.1,32.18,158256.0,26.1878,26.2612,26.1715,26.2368,158256.0
2017-03-31 10:00:00,32.17,32.22,32.15,32.17,174300.0,26.2286,26.2694,26.2123,26.2286,174300.0
2017-03-31 10:10:00,32.17,32.18,32.09,32.09,221816.0,26.2286,26.2368,26.1634,26.1634,221816.0
2017-03-31 10:20:00,32.09,32.13,32.09,32.11,165768.0,26.1634,26.196,26.1634,26.1797,165768.0
2017-03-31 10:30:00,32.12,32.14,32.1,32.11,185204.0,26.1878,26.2041,26.1715,26.1797,185204.0
2017-03-31 10:40:00,32.12,32.16,32.1,32.16,491644.0,26.1878,26.2204,26.1715,26.2204,491644.0
2017-03-31 10:50:00,32.16,32.19,32.14,32.15,126232.0,26.2204,26.2449,26.2041,26.2123,126232.0
2017-03-31 11:00:00,32.15,32.23,32.15,32.23,156972.0,26.2123,26.2775,26.2123,26.2775,156972.0
2017-03-31 11:10:00,32.23,32.23,32.19,32.19,90812.0,26.2775,26.2775,26.2449,26.2449,90812.0
2017-03-31 11:20:00,32.19,32.22,32.16,32.2,70952.0,26.2449,26.2694,26.2204,26.2531,70952.0
2017-03-31 11:30:00,32.2,32.29,32.2,32.29,219396.0,26.2531,26.3264,26.2531,26.3264,219396.0
2017-03-31 11:40:00,32.29,32.32,32.28,32.28,133924.0,26.3264,26.3509,26.3183,26.3183,133924.0
2017-03-31 11:50:00,32.28,32.31,32.27,32.3,166136.0,26.3183,26.3427,26.3101,26.3346,166136.0
2017-03-31 12:00:00,32.3,32.31,32.26,32.27,125636.0,26.3346,26.3427,26.302,26.3101,125636.0
2017-03-31 12:10:00,32.27,32.29,32.27,32.29,87872.0,26.3101,26.3264,26.3101,26.3264,87872.0
2017-03-31 12:20:00,32.29,32.32,32.29,32.29,78324.0,26.3264,26.3509,26.3264,26.3264,78324.0
2017-03-31 12:30:00,32.3,32.31,32.27,32.29,80928.0,26.3346,26.3427,26.3101,26.3264,80928.0
2017-03-31 12:40:00,32.3,32.3,32.25,32.25,31100.0,26.3346,26.3346,26.2938,26.2938,31100.0
2017-03-31 12:50:00,32.25,32.26,32.21,32.22,80776.0,26.2938,26.302,26.2612,26.2694,80776.0
2017-03-31 13:00:00,32.21,32.25,32.21,32.25,69560.0,26.2612,26.2938,26.2612,26.2938,69560.0
2017-03-31 13:10:00,32.25,32.25,32.23,32.23,67156.0,26.2938,26.2938,26.2775,26.2775,67156.0
2017-03-31 13:20:00,32.23,32.24,32.22,32.24,73212.0,26.2775,26.2857,26.2694,26.2857,73212.0
2017-03-31 13:30:00,32.24,32.24,32.22,32.22,149240.0,26.2857,26.2857,26.2694,26.2694,149240.0
2017-03-31 13:40:00,32.22,32.22,32.19,32.21,91172.0,26.2694,26.2694,26.2449,26.2612,91172.0
2017-03-31 13:50:00,32.21,32.23,32.18,32.2,140064.0,26.2612,26.2775,26.2368,26.2531,140064.0
2017-03-31 14:00:00,32.2,32.21,32.19,32.19,73792.0,26.2531,26.2612,26.2449,26.2449,73792.0
2017-03-31 14:10:00,32.19,32.23,32.18,32.23,162020.0,26.2449,26.2775,26.2368,26.2775,162020.0
2017-03-31 14:20:00,32.22,32.22,32.2,32.2,173408.0,26.2694,26.2694,26.2531,26.2531,173408.0
2017-03-31 14:30:00,32.2,32.2,32.15,32.16,166532.0,26.2531,26.2531,26.2123,26.2204,166532.0
2017-03-31 14:40:00,32.16,32.17,32.15,32.16,119124.0,26.2204,26.2286,26.2123,26.2204,119124.0
2017-03-31 14:50:00,32.15,32.16,32.12,32.13,231584.0,26.2123,26.2204,26.1878,26.196,231584.0
2017-03-31 15:00:00,32.13,32.18,32.12,32.18,180596.0,26.196,26.2368,26.1878,26.2368,180596.0
2017-03-31 15:10:00,32.18,32.21,32.17,32.21,183056.0,26.2368,26.2612,26.2286,26.2612,183056.0
2017-03-31 15:20:00,32.2,32.22,32.18,32.19,134384.0,26.2531,26.2694,26.2368,26.2449,134384.0
2017-03-31 15:30:00,32.19,32.2,32.18,32.19,179688.0,26.2449,26.2531,26.2368,26.2449,179688.0
2017-03-31 15:40:00,32.18,32.19,32.13,32.13,336640.0,26.2368,26.2449,26.196,26.196,336640.0
2017-03-31 15:50:00,32.13,32.13,32.09,32.1,641768.0,26.196,26.196,26.1634,26.1715,641768.0
2017-04-03 09:30:00,32.13,32.14,31.77,31.88,356260.0,26.196,26.2041,25.9025,25.9922,356260.0
2017-04-03 09:40:00,31.89,31.95,31.85,31.86,139252.0,26.0003,26.0492,25.9677,25.9759,139252.0
2017-04-03 09:50:00,31.88,31.99,31.88,31.96,111792.0,25.9922,26.0818,25.9922,26.0574,111792.0
2017-04-03 10:00:00,31.95,31.96,31.91,31.95,181948.0,26.0492,26.0574,26.0166,26.0492,181948.0
2017-04-03 10:10:00,31.95,31.99,31.93,31.95,70020.0,26.0492,26.0818,26.0329,26.0492,70020.0
2017-04-03 10:20:00,31.96,31.96,31.93,31.94,41620.0,26.0574,26.0574,26.0329,26.0411,41620.0
2017-04-03 10:30:00,31.95,31.98,31.93,31.96,64432.0,26.0492,26.0737,26.0329,26.0574,64432.0
2017-04-03 10:40:00,31.96,31.97,31.94,31.96,79128.0,26.0574,26.0655,26.0411,26.0574,79128.0
2017-04-03 10:50:00,31.97,31.99,31.94,31.98,91160.0,26.0655,26.0818,26.0411,26.0737,91160.0
2017-04-03 11:00:00,31.98,32.09,31.97,32.08,156156.0,26.0737,26.1634,26.0655,26.1552,156156.0
2017-04-03 11:10:00,32.08,32.1,32.06,32.08,97080.0,26.1552,26.1715,26.1389,26.1552,97080.0
2017-04-03 11:20:00,32.08,32.1,32.03,32.05,85980.0,26.1552,26.1715,26.1145,26.1308,85980.0
2017-04-03 11:30:00,32.04,32.05,32.01,32.02,46768.0,26.1226,26.1308,26.0982,26.1063,46768.0
2017-04-03 11:40:00,32.02,32.1,32.02,32.09,84676.0,26.1063,26.1715,26.1063,26.1634,84676.0
2017-04-03 11:50:00,32.08,32.09,32.03,32.05,83920.0,26.1552,26.1634,26.1145,26.1308,83920.0
2017-04-03 12:00:00,32.04,32.07,32.04,32.04,56272.0,26.1226,26.1471,26.1226,26.1226,56272.0
2017-04-03 12:10:00,32.04,32.05,31.97,31.98,50236.0,26.1226,26.1308,26.0655,26.0737,50236.0
2017-04-03 12:20:00,31.98,32.02,31.98,31.99,75628.0,26.0737,26.1063,26.0737,26.0818,75628.0
2017-04-03 12:30:00,31.99,32.03,31.98,32.01,55276.0,26.0818,26.1145,26.0737,26.0982,55276.0
2017-04-03 12:40:00,32.01,32.03,32.0,32.02,48712.0,26.0982,26.1145,26.09,26.1063,48712.0
2017-04-03 12:50:00,32.02,32.04,32.0,32.04,41756.0,26.1063,26.1226,26.09,26.1226,41756.0
2017-04-03 13:00:00,32.03,32.06,31.99,31.99,40752.0,26.1145,26.1389,26.0818,26.0818,40752.0
2017-04-03 13:10:00,32.0,32.0,31.94,31.95,40360.0,26.09,26.09,26.0411,26.0492,40360.0
2017-04-03 13:20:00,31.96,31.97,31.95,31.97,36812.0,26.0574,26.0655,26.0492,26.0655,36812.0
2017-04-03 13:30:00,31.96,31.97,31.95,31.97,43472.0,26.0574,26.0655,26.0492,26.0655,43472.0
2017-04-03 13:40:00,31.98,31.98,31.95,31.98,61536.0,26.0737,26.0737,26.0492,26.0737,61536.0
2017-04-03 13:50:00,31.98,32.02,31.98,32.02,117524.0,26.0737,26.1063,26.0737,26.1063,117524.0
2017-04-03 14:00:00,32.02,32.04,32.02,32.03,57504.0,26.1063,26.1226,26.1063,26.1145,57504.0
2017-04-03 14:10:00,32.02,32.04,32.02,32.02,53476.0,26.1063,26.1226,26.1063,26.1063,53476.0
2017-04-03 14:20:00,32.02,32.06,32.02,32.05,96388.0,26.1063,26.1389,26.1063,26.1308,96388.0
2017-04-03 14:30:00,32.05,32.08,32.05,32.07,157328.0,26.1308,26.1552,26.1308,26.1471,157328.0
2017-04-03 14:40:00,32.08,32.11,32.07,32.1,97876.0,26.1552,26.1797,26.1471,26.1715,97876.0
2017-04-03 14:50:00,32.1,32.13,32.09,32.11,100720.0,26.1715,26.196,26.1634,26.1797,100720.0
2017-04-03 15:00:00,32.12,32.14,32.08,32.14,184204.0,26.1878,26.2041,26.1552,26.2041,184204.0
2017-04-03 15:10:00,32.14,32.15,32.12,32.13,106652.0,26.2041,26.2123,26.1878,26.196,106652.0
2017-04-03 15:20:00,32.13,32.17,32.12,32.12,118644.0,26.196,26.2286,26.1878,26.1878,118644.0
2017-04-03 15:30:00,32.12,32.12,32.06,32.07,117120.0,26.1878,26.1878,26.1389,26.1471,117120.0
2017-04-03 15:40:00,32.06,32.13,32.06,32.09,234244.0,26.1389,26.196,26.1389,26.1634,234244.0
2017-04-03 15:50:00,32.09,32.19,32.08,32.18,486752.0,26.1634,26.2449,26.1552,26.2368,486752.0
2017-04-04 09:30:00,32.23,32.28,32.17,32.26,138980.0,26.2775,26.3183,26.2286,26.302,138980.0
2017-04-04 09:40:00,32.25,32.25,32.16,32.2,140860.0,26.2938,26.2938,26.2204,26.2531,140860.0
2017-04-04 09:50:00,32.21,32.28,32.19,32.21,99728.0,26.2612,26.3183,26.2449,26.2612,99728.0
2017-04-04 10:00:00,32.22,32.22,32.16,32.16,102064.0,26.2694,26.2694,26.2204,26.2204,102064.0
2017-04-04 10:10:00,32.16,32.17,32.1,32.12,73792.0,26.2204,26.2286,26.1715,26.1878,73792.0
2017-04-04 10:20:00,32.12,32.21,32.11,32.21,177500.0,26.1878,26.2612,26.1797,26.2612,177500.0
2017-04-04 10:30:00,32.21,32.29,32.2,32.26,149500.0,26.2612,26.3264,26.2531,26.302,149500.0
2017-04-04 10:40:00,32.27,32.31,32.25,32.25,88500.0,26.3101,26.3427,26.2938,26.2938,88500.0
2017-04-04 10:50:00,32.25,32.26,32.21,32.26,46168.0,26.2938,26.302,26.2612,26.302,46168.0
2017-04-04 11:00:00,32.26,32.26,32.19,32.21,51968.0,26.302,26.302,26.2449,26.2612,51968.0
2017-04-04 11:10:00,32.21,32.24,32.21,32.21,40740.0,26.2612,26.2857,26.2612,26.2612,40740.0
2017-04-04 11:20:00,32.2,32.25,32.2,32.25,45560.0,26.2531,26.2938,26.2531,26.2938,45560.0
2017-04-04 11:30:00,32.26,32.29,32.25,32.27,63244.0,26.302,26.3264,26.2938,26.3101,63244.0
2017-04-04 11:40:00,32.27,32.31,32.26,32.3,38304.0,26.3101,26.3427,26.302,26.3346,38304.0
2017-04-04 11:50:00,32.3,32.31,32.27,32.28,34856.0,26.3346,26.3427,26.3101,26.3183,34856.0
2017-04-04 12:00:00,32.29,32.3,32.27,32.29,45584.0,26.3264,26.3346,26.3101,26.3264,45584.0
2017-04-04 12:10:00,32.28,32.3,32.27,32.3,39144.0,26.3183,26.3346,26.3101,26.3346,39144.0
2017-04-04 12:20:00,32.3,32.33,32.29,32.32,36152.0,26.3346,26.3591,26.3264,26.3509,36152.0
2017-04-04 12:30:00,32.32,32.33,32.3,32.3,37848.0,26.3509,26.3591,26.3346,26.3346,37848.0
2017-04-04 12:40:00,32.31,32.34,32.3,32.33,65356.0,26.3427,26.3672,26.3346,26.3591,65356.0
2017-04-04 12:50:00,32.34,32.35,32.32,32.32,36952.0,26.3672,26.3754,26.3509,26.3509,36952.0
2017-04-04 13:00:00,32.33,32.33,32.32,32.33,79524.0,26.3591,26.3591,26.3509,26.3591,79524.0
2017-04-04 13:10:00,32.34,32.34,32.31,32.34,41904.0,26.3672,26.3672,26.3427,26.3672,41904.0
2017-04-04 13:20:00,32.34,32.35,32.33,32.34,42780.0,26.3672,26.3754,26.3591,26.3672,42780.0
2017-04-04 13:30:00,32.34,32.35,32.33,32.35,50452.0,26.3672,26.3754,26.3591,26.3754,50452.0
2017-04-04 13:40:00,32.36,32.39,32.35,32.38,60656.0,26.3835,26.408,26.3754,26.3998,60656.0
2017-04-04 13:50:00,32.39,32.4,32.38,32.38,51700.0,26.408,26.4161,26.3998,26.3998,51700.0
2017-04-04 14:00:00,32.38,32.41,32.38,32.4,62760.0,26.3998,26.4243,26.3998,26.4161,62760.0
2017-04-04 14:10:00,32.4,32.43,32.38,32.42,36964.0,26.4161,26.4406,26.3998,26.4324,36964.0
2017-04-04 14:20:00,32.42,32.44,32.41,32.43,63648.0,26.4324,26.4487,26.4243,26.4406,63648.0
2017-04-04 14:30:00,32.43,32.44,32.42,32.43,75968.0,26.4406,26.4487,26.4324,26.4406,75968.0
2017-04-04 14:40:00,32.42,32.44,32.42,32.44,66204.0,26.4324,26.4487,26.4324,26.4487,66204.0
2017-04-04 14:50:00,32.43,32.46,32.43,32.44,119720.0,26.4406,26.465,26.4406,26.4487,119720.0
2017-04-04 15:00:00,32.44,32.48,32.43,32.45,187628.0,26.4487,26.4813,26.4406,26.4569,187628.0
2017-04-04 15:10:00,32.44,32.44,32.38,32.39,250296.0,26.4487,26.4487,26.3998,26.408,250296.0
2017-04-04 15:20:00,32.39,32.41,32.37,32.38,156672.0,26.408,26.4243,26.3917,26.3998,156672.0
2017-04-04 15:30:00,32.38,32.41,32.37,32.39,170028.0,26.3998,26.4243,26.3917,26.408,170028.0
2017-04-04 15:40:00,32.39,32.4,32.37,32.39,271280.0,26.408,26.4161,26.3917,26.408,271280.0
2017-04-04 15:50:00,32.39,32.4,32.35,32.38,569128.0,26.408,26.4161,26.3754,26.3998,569128.0
2017-04-05 09:30:00,32.35,32.37,32.25,32.33,124504.0,26.3754,26.3917,26.2938,26.3591,124504.0
2017-04-05 09:40:00,32.33,32.36,32.3,32.35,49092.0,26.3591,26.3835,26.3346,26.3754,49092.0
2017-04-05 09:50:00,32.35,32.38,32.35,32.36,34324.0,26.3754,26.3998,26.3754,26.3835,34324.0
2017-04-05 10:00:00,32.36,32.5,32.35,32.46,182884.0,26.3835,26.4977,26.3754,26.465,182884.0
2017-04-05 10:10:00,32.46,32.57,32.46,32.57,138756.0,26.465,26.5547,26.465,26.5547,138756.0
2017-04-05 10:20:00,32.57,32.6,32.57,32.57,121096.0,26.5547,26.5792,26.5547,26.5547,121096.0
2017-04-05 10:30:00,32.57,32.62,32.56,32.58,119808.0,26.5547,26.5955,26.5466,26.5629,119808.0
2017-04-05 10:40:00,32.58,32.59,32.55,32.59,80836.0,26.5629,26.571,26.5384,26.571,80836.0
2017-04-05 10:50:00,32.59,32.6,32.55,32.55,58000.0,26.571,26.5792,26.5384,26.5384,58000.0
2017-04-05 11:00:00,32.56,32.57,32.5,32.52,87100.0,26.5466,26.5547,26.4977,26.514,87100.0
2017-04-05 11:10:00,32.51,32.58,32.49,32.58,63124.0,26.5058,26.5629,26.4895,26.5629,63124.0
2017-04-05 11:20:00,32.59,32.59,32.53,32.55,53168.0,26.571,26.571,26.5221,26.5384,53168.0
2017-04-05 11:30:00,32.54,32.57,32.49,32.5,38296.0,26.5303,26.5547,26.4895,26.4977,38296.0
2017-04-05 11:40:00,32.5,32.53,32.48,32.52,37920.0,26.4977,26.5221,26.4813,26.514,37920.0
2017-04-05 11:50:00,32.52,32.52,32.48,32.49,54640.0,26.514,26.514,26.4813,26.4895,54640.0
2017-04-05 12:00:00,32.49,32.5,32.46,32.49,38704.0,26.4895,26.4977,26.465,26.4895,38704.0
2017-04-05 12:10:00,32.49,32.55,32.49,32.54,187772.0,26.4895,26.5384,26.4895,26.5303,187772.0
2017-04-05 12:20:00,32.54,32.56,32.53,32.56,70212.0,26.5303,26.5466,26.5221,26.5466,70212.0
2017-04-05 12:30:00,32.56,32.56,32.52,32.53,71688.0,26.5466,26.5466,26.514,26.5221,71688.0
2017-04-05 12:40:00,32.53,32.54,32.51,32.52,68540.0,26.5221,26.5303,26.5058,26.514,68540.0
2017-04-05 12:50:00,32.52,32.54,32.5,32.51,64972.0,26.514,26.5303,26.4977,26.5058,64972.0
2017-04-05 13:00:00,32.51,32.54,32.51,32.52,67544.0,26.5058,26.5303,26.5058,26.514,67544.0
2017-04-05 13:10:00,32.52,32.54,32.51,32.54,52732.0,26.514,26.5303,26.5058,26.5303,52732.0
2017-04-05 13:20:00,32.54,32.59,32.54,32.57,71144.0,26.5303,26.571,26.5303,26.5547,71144.0
2017-04-05 13:30:00,32.56,32.58,32.55,32.58,62060.0,26.5466,26.5629,26.5384,26.5629,62060.0
2017-04-05 13:40:00,32.57,32.59,32.56,32.57,54096.0,26.5547,26.571,26.5466,26.5547,54096.0
2017-04-05 13:50:00,32.58,32.62,32.57,32.6,271484.0,26.5629,26.5955,26.5547,26.5792,271484.0
2017-04-05 14:00:00,32.6,32.6,32.5,32.54,108848.0,26.5792,26.5792,26.4977,26.5303,108848.0
2017-04-05 14:10:00,32.53,32.56,32.52,32.53,69116.0,26.5221,26.5466,26.514,26.5221,69116.0
2017-04-05 14:20:00,32.52,32.56,32.52,32.54,55916.0,26.514,26.5466,26.514,26.5303,55916.0
2017-04-05 14:30:00,32.55,32.56,32.49,32.49,74456.0,26.5384,26.5466,26.4895,26.4895,74456.0
2017-04-05 14:40:00,32.49,32.51,32.48,32.49,88004.0,26.4895,26.5058,26.4813,26.4895,88004.0
2017-04-05 14:50:00,32.48,32.5,32.46,32.48,92948.0,26.4813,26.4977,26.465,26.4813,92948.0
2017-04-05 15:00:00,32.48,32.52,32.47,32.52,133792.0,26.4813,26.514,26.4732,26.514,133792.0
2017-04-05 15:10:00,32.52,32.53,32.48,32.49,112736.0,26.514,26.5221,26.4813,26.4895,112736.0
2017-04-05 15:20:00,32.49,32.61,32.47,32.6,193280.0,26.4895,26.5873,26.4732,26.5792,193280.0
2017-04-05 15:30:00,32.61,32.62,32.57,32.61,188248.0,26.5873,26.5955,26.5547,26.5873,188248.0
2017-04-05 15:40:00,32.62,32.65,32.56,32.56,333936.0,26.5955,26.62,26.5466,26.5466,333936.0
2017-04-05 15:50:00,32.56,32.71,32.55,32.66,806208.0,26.5466,26.6689,26.5384,26.6281,806208.0
2017-04-06 09:30:00,32.52,32.61,32.39,32.5,276268.0,26.514,26.5873,26.408,26.4977,276268.0
2017-04-06 09:40:00,32.52,32.55,32.48,32.52,108588.0,26.514,26.5384,26.4813,26.514,108588.0
2017-04-06 09:50:00,32.54,32.54,32.46,32.48,74724.0,26.5303,26.5303,26.465,26.4813,74724.0
2017-04-06 10:00:00,32.49,32.5,32.41,32.41,84008.0,26.4895,26.4977,26.4243,26.4243,84008.0
2017-04-06 10:10:00,32.42,32.45,32.4,32.41,111584.0,26.4324,26.4569,26.4161,26.4243,111584.0
2017-04-06 10:20:00,32.4,32.44,32.39,32.43,137700.0,26.4161,26.4487,26.408,26.4406,137700.0
2017-04-06 10:30:00,32.43,32.46,32.41,32.44,86388.0,26.4406,26.465,26.4243,26.4487,86388.0
2017-04-06 10:40:00,32.45,32.45,32.39,32.44,100836.0,26.4569,26.4569,26.408,26.4487,100836.0
2017-04-06 10:50:00,32.45,32.45,32.42,32.44,56572.0,26.4569,26.4569,26.4324,26.4487,56572.0
2017-04-06 11:00:00,32.44,32.45,32.43,32.44,39324.0,26.4487,26.4569,26.4406,26.4487,39324.0
2017-04-06 11:10:00,32.44,32.45,32.39,32.4,165080.0,26.4487,26.4569,26.408,26.4161,165080.0
2017-04-06 11:20:00,32.4,32.44,32.39,32.43,210524.0,26.4161,26.4487,26.408,26.4406,210524.0
2017-04-06 11:30:00,32.42,32.44,32.41,32.44,64356.0,26.4324,26.4487,26.4243,26.4487,64356.0
2017-04-06 11:40:00,32.44,32.46,32.41,32.43,144468.0,26.4487,26.465,26.4243,26.4406,144468.0
2017-04-06 11:50:00,32.43,32.45,32.41,32.41,219900.0,26.4406,26.4569,26.4243,26.4243,219900.0
2017-04-06 12:00:00,32.41,32.41,32.36,32.39,97276.0,26.4243,26.4243,26.3835,26.408,97276.0
2017-04-06 12:10:00,32.39,32.43,32.38,32.43,87176.0,26.408,26.4406,26.3998,26.4406,87176.0
2017-04-06 12:20:00,32.44,32.44,32.42,32.44,57940.0,26.4487,26.4487,26.4324,26.4487,57940.0
2017-04-06 12:30:00,32.43,32.43,32.42,32.42,39672.0,26.4406,26.4406,26.4324,26.4324,39672.0
2017-04-06 12:40:00,32.43,32.43,32.38,32.4,48424.0,26.4406,26.4406,26.3998,26.4161,48424.0
2017-04-06 12:50:00,32.4,32.4,32.35,32.38,56596.0,26.4161,26.4161,26.3754,26.3998,56596.0
2017-04-06 13:00:00,32.37,32.4,32.35,32.39,57368.0,26.3917,26.4161,26.3754,26.408,57368.0
2017-04-06 13:10:00,32.39,32.4,32.37,32.38,62072.0,26.408,26.4161,26.3917,26.3998,62072.0
2017-04-06 13:20:00,32.38,32.4,32.37,32.37,66700.0,26.3998,26.4161,26.3917,26.3917,66700.0
2017-04-06 13:30:00,32.38,32.41,32.38,32.41,31840.0,26.3998,26.4243,26.3998,26.4243,31840.0
2017-04-06 13:40:00,32.41,32.43,32.41,32.42,40732.0,26.4243,26.4406,26.4243,26.4324,40732.0
2017-04-06 13:50:00,32.42,32.44,32.39,32.39,49248.0,26.4324,26.4487,26.408,26.408,49248.0
2017-04-06 14:00:00,32.4,32.42,32.38,32.38,56444.0,26.4161,26.4324,26.3998,26.3998,56444.0
2017-04-06 14:10:00,32.39,32.41,32.38,32.4,53692.0,26.408,26.4243,26.3998,26.4161,53692.0
2017-04-06 14:20:00,32.4,32.43,32.4,32.43,114928.0,26.4161,26.4406,26.4161,26.4406,114928.0
2017-04-06 14:30:00,32.42,32.43,32.39,32.41,53332.0,26.4324,26.4406,26.408,26.4243,53332.0
2017-04-06 14:40:00,32.42,32.42,32.35,32.37,108988.0,26.4324,26.4324,26.3754,26.3917,108988.0
2017-04-06 14:50:00,32.37,32.39,32.35,32.39,99928.0,26.3917,26.408,26.3754,26.408,99928.0
2017-04-06 15:00:00,32.39,32.44,32.39,32.43,89200.0,26.408,26.4487,26.408,26.4406,89200.0
2017-04-06 15:10:00,32.44,32.45,32.42,32.45,113860.0,26.4487,26.4569,26.4324,26.4569,113860.0
2017-04-06 15:20:00,32.45,32.46,32.4,32.43,189344.0,26.4569,26.465,26.4161,26.4406,189344.0
2017-04-06 15:30:00,32.42,32.44,32.41,32.43,150180.0,26.4324,26.4487,26.4243,26.4406,150180.0
2017-04-06 15:40:00,32.43,32.44,32.4,32.43,190384.0,26.4406,26.4487,26.4161,26.4406,190384.0
2017-04-06 15:50:00,32.43,32.46,32.41,32.44,362568.0,26.4406,26.465,26.4243,26.4487,362568.0
2017-04-07 09:30:00,32.51,32.59,32.41,32.55,164152.0,26.5058,26.571,26.4243,26.5384,164152.0
2017-04-07 09:40:00,32.52,32.57,32.51,32.55,37536.0,26.514,26.5547,26.5058,26.5384,37536.0
2017-04-07 09:50:00,32.57,32.59,32.5,32.5,74032.0,26.5547,26.571,26.4977,26.4977,74032.0
2017-04-07 10:00:00,32.5,32.54,32.48,32.49,67020.0,26.4977,26.5303,26.4813,26.4895,67020.0
2017-04-07 10:10:00,32.49,32.58,32.49,32.55,56616.0,26.4895,26.5629,26.4895,26.5384,56616.0
2017-04-07 10:20:00,32.55,32.56,32.49,32.5,82544.0,26.5384,26.5466,26.4895,26.4977,82544.0
2017-04-07 10:30:00,32.5,32.51,32.47,32.48,53792.0,26.4977,26.5058,26.4732,26.4813,53792.0
2017-04-07 10:40:00,32.47,32.49,32.46,32.47,48752.0,26.4732,26.4895,26.465,26.4732,48752.0
2017-04-07 10:50:00,32.48,32.51,32.47,32.48,72980.0,26.4813,26.5058,26.4732,26.4813,72980.0
2017-04-07 11:00:00,32.49,32.49,32.47,32.47,79068.0,26.4895,26.4895,26.4732,26.4732,79068.0
2017-04-07 11:10:00,32.47,32.47,32.42,32.46,61096.0,26.4732,26.4732,26.4324,26.465,61096.0
2017-04-07 11:20:00,32.46,32.51,32.46,32.49,40940.0,26.465,26.5058,26.465,26.4895,40940.0
2017-04-07 11:30:00,32.5,32.5,32.45,32.45,69096.0,26.4977,26.4977,26.4569,26.4569,69096.0
2017-04-07 11:40:00,32.46,32.48,32.45,32.48,44740.0,26.465,26.4813,26.4569,26.4813,44740.0
2017-04-07 11:50:00,32.48,32.48,32.45,32.46,47296.0,26.4813,26.4813,26.4569,26.465,47296.0
2017-04-07 12:00:00,32.46,32.48,32.46,32.48,22832.0,26.465,26.4813,26.465,26.4813,22832.0
2017-04-07 12:10:00,32.48,32.48,32.45,32.45,146276.0,26.4813,26.4813,26.4569,26.4569,146276.0
2017-04-07 12:20:00,32.45,32.46,32.41,32.42,45604.0,26.4569,26.465,26.4243,26.4324,45604.0
2017-04-07 12:30:00,32.42,32.42,32.39,32.41,81584.0,26.4324,26.4324,26.408,26.4243,81584.0
2017-04-07 12:40:00,32.41,32.43,32.37,32.38,49980.0,26.4243,26.4406,26.3917,26.3998,49980.0
2017-04-07 12:50:00,32.38,32.4,32.31,32.31,60756.0,26.3998,26.4161,26.3427,26.3427,60756.0
2017-04-07 13:00:00,32.31,32.34,32.27,32.28,46916.0,26.3427,26.3672,26.3101,26.3183,46916.0
2017-04-07 13:10:00,32.28,32.3,32.26,32.28,48524.0,26.3183,26.3346,26.302,26.3183,48524.0
2017-04-07 13:20:00,32.27,32.31,32.27,32.31,32124.0,26.3101,26.3427,26.3101,26.3427,32124.0
2017-04-07 13:30:00,32.32,32.34,32.3,32.34,38984.0,26.3509,26.3672,26.3346,26.3672,38984.0
2017-04-07 13:40:00,32.35,32.35,32.29,32.3,66492.0,26.3754,26.3754,26.3264,26.3346,66492.0
2017-04-07 13:50:00,32.3,32.32,32.28,32.29,46672.0,26.3346,26.3509,26.3183,26.3264,46672.0
2017-04-07 14:00:00,32.3,32.33,32.3,32.32,34864.0,26.3346,26.3591,26.3346,26.3509,34864.0
2017-04-07 14:10:00,32.32,32.32,32.29,32.3,67148.0,26.3509,26.3509,26.3264,26.3346,67148.0
2017-04-07 14:20:00,32.3,32.32,32.28,32.31,48796.0,26.3346,26.3509,26.3183,26.3427,48796.0
2017-04-07 14:30:00,32.32,32.35,32.3,32.31,46608.0,26.3509,26.3754,26.3346,26.3427,46608.0
2017-04-07 14:40:00,32.31,32.35,32.31,32.34,51420.0,26.3427,26.3754,26.3427,26.3672,51420.0
2017-04-07 14:50:00,32.34,32.35,32.28,32.28,95216.0,26.3672,26.3754,26.3183,26.3183,95216.0
2017-04-07 15:00:00,32.29,32.32,32.29,32.3,92460.0,26.3264,26.3509,26.3264,26.3346,92460.0
2017-04-07 15:10:00,32.31,32.32,32.29,32.3,131052.0,26.3427,26.3509,26.3264,26.3346,131052.0
2017-04-07 15:20:00,32.3,32.31,32.29,32.29,83980.0,26.3346,26.3427,26.3264,26.3264,83980.0
2017-04-07 15:30:00,32.29,32.3,32.25,32.26,210668.0,26.3264,26.3346,26.2938,26.302,210668.0
2017-04-07 15:40:00,32.26,32.27,32.21,32.21,284076.0,26.302,26.3101,26.2612,26.2612,284076.0
2017-04-07 15:50:00,32.22,32.24,32.19,32.23,440880.0,26.2694,26.2857,26.2449,26.2775,440880.0
2017-04-10 09:30:00,32.24,32.3,32.14,32.18,149984.0,26.2857,26.3346,26.2041,26.2368,149984.0
2017-04-10 09:40:00,32.19,32.2,32.16,32.18,42144.0,26.2449,26.2531,26.2204,26.2368,42144.0
2017-04-10 09:50:00,32.17,32.25,32.17,32.24,82920.0,26.2286,26.2938,26.2286,26.2857,82920.0
2017-04-10 10:00:00,32.24,32.32,32.24,32.29,96684.0,26.2857,26.3509,26.2857,26.3264,96684.0
2017-04-10 10:10:00,32.29,32.33,32.29,32.33,33700.0,26.3264,26.3591,26.3264,26.3591,33700.0
2017-04-10 10:20:00,32.32,32.34,32.29,32.33,30940.0,26.3509,26.3672,26.3264,26.3591,30940.0
2017-04-10 10:30:00,32.34,32.37,32.3,32.34,72612.0,26.3672,26.3917,26.3346,26.3672,72612.0
2017-04-10 10:40:00,32.33,32.35,32.3,32.35,54460.0,26.3591,26.3754,26.3346,26.3754,54460.0
2017-04-10 10:50:00,32.35,32.4,32.35,32.37,33072.0,26.3754,26.4161,26.3754,26.3917,33072.0
2017-04-10 11:00:00,32.37,32.38,32.35,32.35,86528.0,26.3917,26.3998,26.3754,26.3754,86528.0
2017-04-10 11:10:00,32.36,32.36,32.3,32.31,117484.0,26.3835,26.3835,26.3346,26.3427,117484.0
2017-04-10 11:20:00,32.32,32.32,32.29,32.3,44928.0,26.3509,26.3509,26.3264,26.3346,44928.0
2017-04-10 11:30:00,32.3,32.3,32.26,32.27,72336.0,26.3346,26.3346,26.302,26.3101,72336.0
2017-04-10 11:40:00,32.28,32.29,32.25,32.25,27312.0,26.3183,26.3264,26.2938,26.2938,27312.0
2017-04-10 11:50:00,32.25,32.32,32.25,32.32,80136.0,26.2938,26.3509,26.2938,26.3509,80136.0
2017-04-10 12:00:00,32.32,32.33,32.3,32.3,27824.0,26.3509,26.3591,26.3346,26.3346,27824.0
2017-04-10 12:10:00,32.31,32.31,32.27,32.29,25884.0,26.3427,26.3427,26.3101,26.3264,25884.0
2017-04-10 12:20:00,32.29,32.3,32.29,32.29,38312.0,26.3264,26.3346,26.3264,26.3264,38312.0
2017-04-10 12:30:00,32.3,32.33,32.3,32.32,27196.0,26.3346,26.3591,26.3346,26.3509,27196.0
2017-04-10 12:40:00,32.32,32.33,32.29,32.32,21892.0,26.3509,26.3591,26.3264,26.3509,21892.0
2017-04-10 12:50:00,32.32,32.34,32.31,32.34,31612.0,26.3509,26.3672,26.3427,26.3672,31612.0
2017-04-10 13:00:00,32.34,32.34,32.32,32.32,39356.0,26.3672,26.3672,26.3509,26.3509,39356.0
2017-04-10 13:10:00,32.33,32.34,32.32,32.33,36576.0,26.3591,26.3672,26.3509,26.3591,36576.0
2017-04-10 13:20:00,32.34,32.34,32.32,32.32,88804.0,26.3672,26.3672,26.3509,26.3509,88804.0
2017-04-10 13:30:00,32.33,32.33,32.3,32.3,68928.0,26.3591,26.3591,26.3346,26.3346,68928.0
2017-04-10 13:40:00,32.31,32.31,32.29,32.29,31580.0,26.3427,26.3427,26.3264,26.3264,31580.0
2017-04-10 13:50:00,32.29,32.31,32.29,32.3,26720.0,26.3264,26.3427,26.3264,26.3346,26720.0
2017-04-10 14:00:00,32.31,32.31,32.29,32.3,32712.0,26.3427,26.3427,26.3264,26.3346,32712.0
2017-04-10 14:10:00,32.31,32.35,32.3,32.33,84624.0,26.3427,26.3754,26.3346,26.3591,84624.0
2017-04-10 14:20:00,32.33,32.34,32.3,32.3,43532.0,26.3591,26.3672,26.3346,26.3346,43532.0
2017-04-10 14:30:00,32.3,32.31,32.29,32.31,42152.0,26.3346,26.3427,26.3264,26.3427,42152.0
2017-04-10 14:40:00,32.31,32.34,32.3,32.34,67808.0,26.3427,26.3672,26.3346,26.3672,67808.0
2017-04-10 14:50:00,32.34,32.35,32.34,32.35,46560.0,26.3672,26.3754,26.3672,26.3754,46560.0
2017-04-10 15:00:00,32.35,32.37,32.34,32.34,153124.0,26.3754,26.3917,26.3672,26.3672,153124.0
2017-04-10 15:10:00,32.34,32.38,32.32,32.37,117720.0,26.3672,26.3998,26.3509,26.3917,117720.0
2017-04-10 15:20:00,32.36,32.41,32.34,32.4,81452.0,26.3835,26.4243,26.3672,26.4161,81452.0
2017-04-10 15:30:00,32.4,32.4,32.36,32.38,78444.0,26.4161,26.4161,26.3835,26.3998,78444.0
2017-04-10 15:40:00,32.38,32.38,32.34,32.34,117140.0,26.3998,26.3998,26.3672,26.3672,117140.0
2017-04-10 15:50:00,32.34,32.38,32.33,32.35,273056.0,26.3672,26.3998,26.3591,26.3754,273056.0
2017-04-11 09:30:00,32.28,32.35,32.08,32.31,242188.0,26.3183,26.3754,26.1552,26.3427,242188.0
2017-04-11 09:40:00,32.31,32.35,32.23,32.32,88272.0,26.3427,26.3754,26.2775,26.3509,88272.0
2017-04-11 09:50:00,32.3,32.35,32.29,32.3,35984.0,26.3346,26.3754,26.3264,26.3346,35984.0
2017-04-11 10:00:00,32.3,32.31,32.26,32.28,52072.0,26.3346,26.3427,26.302,26.3183,52072.0
2017-04-11 10:10:00,32.28,32.31,32.27,32.3,26892.0,26.3183,26.3427,26.3101,26.3346,26892.0
2017-04-11 10:20:00,32.28,32.35,32.27,32.32,46172.0,26.3183,26.3754,26.3101,26.3509,46172.0
2017-04-11 10:30:00,32.31,32.31,32.25,32.26,51792.0,26.3427,26.3427,26.2938,26.302,51792.0
2017-04-11 10:40:00,32.26,32.3,32.25,32.29,75924.0,26.302,26.3346,26.2938,26.3264,75924.0
2017-04-11 10:50:00,32.29,32.34,32.27,32.32,48052.0,26.3264,26.3672,26.3101,26.3509,48052.0
2017-04-11 11:00:00,32.32,32.36,32.32,32.32,32880.0,26.3509,26.3835,26.3509,26.3509,32880.0
2017-04-11 11:10:00,32.32,32.37,32.3,32.37,48448.0,26.3509,26.3917,26.3346,26.3917,48448.0
2017-04-11 11:20:00,32.36,32.38,32.33,32.34,27780.0,26.3835,26.3998,26.3591,26.3672,27780.0
2017-04-11 11:30:00,32.34,32.35,32.33,32.35,24884.0,26.3672,26.3754,26.3591,26.3754,24884.0
2017-04-11 11:40:00,32.35,32.37,32.32,32.35,113992.0,26.3754,26.3917,26.3509,26.3754,113992.0
2017-04-11 11:50:00,32.33,32.35,32.29,32.29,68332.0,26.3591,26.3754,26.3264,26.3264,68332.0
2017-04-11 12:00:00,32.28,32.32,32.28,32.31,48748.0,26.3183,26.3509,26.3183,26.3427,48748.0
2017-04-11 12:10:00,32.32,32.32,32.3,32.3,29216.0,26.3509,26.3509,26.3346,26.3346,29216.0
2017-04-11 12:20:00,32.31,32.32,32.29,32.31,20296.0,26.3427,26.3509,26.3264,26.3427,20296.0
2017-04-11 12:30:00,32.3,32.31,32.29,32.31,20492.0,26.3346,26.3427,26.3264,26.3427,20492.0
2017-04-11 12:40:00,32.31,32.33,32.29,32.31,16980.0,26.3427,26.3591,26.3264,26.3427,16980.0
2017-04-11 12:50:00,32.3,32.33,32.3,32.32,13340.0,26.3346,26.3591,26.3346,26.3509,13340.0
2017-04-11 13:00:00,32.32,32.32,32.3,32.3,13580.0,26.3509,26.3509,26.3346,26.3346,13580.0
2017-04-11 13:10:00,32.3,32.33,32.3,32.31,12292.0,26.3346,26.3591,26.3346,26.3427,12292.0
2017-04-11 13:20:00,32.31,32.34,32.31,32.33,15808.0,26.3427,26.3672,26.3427,26.3591,15808.0
2017-04-11 13:30:00,32.33,32.38,32.33,32.37,20592.0,26.3591,26.3998,26.3591,26.3917,20592.0
2017-04-11 13:40:00,32.36,32.39,32.35,32.37,26728.0,26.3835,26.408,26.3754,26.3917,26728.0
2017-04-11 13:50:00,32.37,32.38,32.34,32.37,36540.0,26.3917,26.3998,26.3672,26.3917,36540.0
2017-04-11 14:00:00,32.37,32.39,32.35,32.35,63900.0,26.3917,26.408,26.3754,26.3754,63900.0
2017-04-11 14:10:00,32.35,32.35,32.31,32.35,59580.0,26.3754,26.3754,26.3427,26.3754,59580.0
2017-04-11 14:20:00,32.35,32.35,32.33,32.34,54180.0,26.3754,26.3754,26.3591,26.3672,54180.0
2017-04-11 14:30:00,32.34,32.34,32.32,32.33,29384.0,26.3672,26.3672,26.3509,26.3591,29384.0
2017-04-11 14:40:00,32.34,32.37,32.33,32.37,38620.0,26.3672,26.3917,26.3591,26.3917,38620.0
2017-04-11 14:50:00,32.36,32.38,32.34,32.35,26700.0,26.3835,26.3998,26.3672,26.3754,26700.0
2017-04-11 15:00:00,32.35,32.35,32.32,32.32,78464.0,26.3754,26.3754,26.3509,26.3509,78464.0
2017-04-11 15:10:00,32.32,32.34,32.29,32.3,84064.0,26.3509,26.3672,26.3264,26.3346,84064.0
2017-04-11 15:20:00,32.3,32.33,32.3,32.33,58544.0,26.3346,26.3591,26.3346,26.3591,58544.0
2017-04-11 15:30:00,32.34,32.34,32.3,32.31,100312.0,26.3672,26.3672,26.3346,26.3427,100312.0
2017-04-11 15:40:00,32.31,32.33,32.29,32.29,215428.0,26.3427,26.3591,26.3264,26.3264,215428.0
2017-04-11 15:50:00,32.29,32.34,32.29,32.33,279700.0,26.3264,26.3672,26.3264,26.3591,279700.0
2017-04-12 09:30:00,32.15,32.36,32.13,32.27,200928.0,26.2123,26.3835,26.196,26.3101,200928.0
2017-04-12 09:40:00,32.27,32.34,32.26,32.34,96784.0,26.3101,26.3672,26.302,26.3672,96784.0
2017-04-12 09:50:00,32.34,32.35,32.3,32.35,52872.0,26.3672,26.3754,26.3346,26.3754,52872.0
2017-04-12 10:00:00,32.36,32.4,32.35,32.35,37656.0,26.3835,26.4161,26.3754,26.3754,37656.0
2017-04-12 10:10:00,32.34,32.44,32.34,32.43,100776.0,26.3672,26.4487,26.3672,26.4406,100776.0
2017-04-12 10:20:00,32.43,32.47,32.42,32.46,62960.0,26.4406,26.4732,26.4324,26.465,62960.0
2017-04-12 10:30:00,32.46,32.46,32.42,32.44,34064.0,26.465,26.465,26.4324,26.4487,34064.0
2017-04-12 10:40:00,32.44,32.47,32.43,32.47,89136.0,26.4487,26.4732,26.4406,26.4732,89136.0
2017-04-12 10:50:00,32.46,32.49,32.41,32.49,207712.0,26.465,26.4895,26.4243,26.4895,207712.0
2017-04-12 11:00:00,32.48,32.49,32.46,32.47,65548.0,26.4813,26.4895,26.465,26.4732,65548.0
2017-04-12 11:10:00,32.46,32.5,32.45,32.47,51108.0,26.465,26.4977,26.4569,26.4732,51108.0
2017-04-12 11:20:00,32.48,32.51,32.46,32.51,72000.0,26.4813,26.5058,26.465,26.5058,72000.0
2017-04-12 11:30:00,32.51,32.55,32.49,32.52,101564.0,26.5058,26.5384,26.4895,26.514,101564.0
2017-04-12 11:40:00,32.52,32.56,32.51,32.54,112516.0,26.514,26.5466,26.5058,26.5303,112516.0
2017-04-12 11:50:00,32.55,32.55,32.51,32.53,118388.0,26.5384,26.5384,26.5058,26.5221,118388.0
2017-04-12 12:00:00,32.53,32.62,32.53,32.57,186632.0,26.5221,26.5955,26.5221,26.5547,186632.0
2017-04-12 12:10:00,32.55,32.57,32.55,32.56,64272.0,26.5384,26.5547,26.5384,26.5466,64272.0
2017-04-12 12:20:00,32.56,32.62,32.56,32.6,46012.0,26.5466,26.5955,26.5466,26.5792,46012.0
2017-04-12 12:30:00,32.6,32.6,32.54,32.55,48324.0,26.5792,26.5792,26.5303,26.5384,48324.0
2017-04-12 12:40:00,32.55,32.56,32.53,32.54,80620.0,26.5384,26.5466,26.5221,26.5303,80620.0
2017-04-12 12:50:00,32.54,32.54,32.52,32.54,34120.0,26.5303,26.5303,26.514,26.5303,34120.0
2017-04-12 13:00:00,32.54,32.57,32.53,32.54,51152.0,26.5303,26.5547,26.5221,26.5303,51152.0
2017-04-12 13:10:00,32.55,32.56,32.53,32.54,41788.0,26.5384,26.5466,26.5221,26.5303,41788.0
2017-04-12 13:20:00,32.53,32.54,32.49,32.51,43888.0,26.5221,26.5303,26.4895,26.5058,43888.0
2017-04-12 13:30:00,32.5,32.52,32.49,32.52,28000.0,26.4977,26.514,26.4895,26.514,28000.0
2017-04-12 13:40:00,32.51,32.52,32.49,32.5,51344.0,26.5058,26.514,26.4895,26.4977,51344.0
2017-04-12 13:50:00,32.5,32.5,32.45,32.49,141168.0,26.4977,26.4977,26.4569,26.4895,141168.0
2017-04-12 14:00:00,32.5,32.5,32.46,32.49,37168.0,26.4977,26.4977,26.465,26.4895,37168.0
2017-04-12 14:10:00,32.49,32.5,32.47,32.49,51972.0,26.4895,26.4977,26.4732,26.4895,51972.0
2017-04-12 14:20:00,32.48,32.5,32.46,32.5,69836.0,26.4813,26.4977,26.465,26.4977,69836.0
2017-04-12 14:30:00,32.49,32.5,32.46,32.47,141608.0,26.4895,26.4977,26.465,26.4732,141608.0
2017-04-12 14:40:00,32.47,32.49,32.45,32.45,105184.0,26.4732,26.4895,26.4569,26.4569,105184.0
2017-04-12 14:50:00,32.46,32.47,32.44,32.47,59792.0,26.465,26.4732,26.4487,26.4732,59792.0
2017-04-12 15:00:00,32.47,32.49,32.46,32.48,69432.0,26.4732,26.4895,26.465,26.4813,69432.0
2017-04-12 15:10:00,32.48,32.56,32.47,32.56,75400.0,26.4813,26.5466,26.4732,26.5466,75400.0
2017-04-12 15:20:00,32.55,32.61,32.55,32.57,87128.0,26.5384,26.5873,26.5384,26.5547,87128.0
2017-04-12 15:30:00,32.57,32.58,32.55,32.56,155776.0,26.5547,26.5629,26.5384,26.5466,155776.0
2017-04-12 15:40:00,32.57,32.62,32.56,32.6,233324.0,26.5547,26.5955,26.5466,26.5792,233324.0
2017-04-12 15:50:00,32.61,32.63,32.6,32.62,364560.0,26.5873,26.6036,26.5792,26.5955,364560.0
2017-04-13 09:30:00,32.52,32.66,32.5,32.55,210964.0,26.514,26.6281,26.4977,26.5384,210964.0
2017-04-13 09:40:00,32.55,32.6,32.54,32.59,83552.0,26.5384,26.5792,26.5303,26.571,83552.0
2017-04-13 09:50:00,32.59,32.65,32.57,32.64,261580.0,26.571,26.62,26.5547,26.6118,261580.0
2017-04-13 10:00:00,32.64,32.64,32.53,32.54,92800.0,26.6118,26.6118,26.5221,26.5303,92800.0
2017-04-13 10:10:00,32.56,32.62,32.54,32.61,188436.0,26.5466,26.5955,26.5303,26.5873,188436.0
2017-04-13 10:20:00,32.61,32.68,32.6,32.67,184436.0,26.5873,26.6444,26.5792,26.6363,184436.0
2017-04-13 10:30:00,32.67,32.69,32.63,32.64,154492.0,26.6363,26.6526,26.6036,26.6118,154492.0
2017-04-13 10:40:00,32.64,32.7,32.63,32.69,171200.0,26.6118,26.6607,26.6036,26.6526,171200.0
2017-04-13 10:50:00,32.68,32.74,32.63,32.71,284800.0,26.6444,26.6933,26.6036,26.6689,284800.0
2017-04-13 11:00:00,32.71,32.73,32.69,32.7,125700.0,26.6689,26.6852,26.6526,26.6607,125700.0
2017-04-13 11:10:00,32.71,32.73,32.69,32.72,141220.0,26.6689,26.6852,26.6526,26.677,141220.0
2017-04-13 11:20:00,32.72,32.76,32.72,32.74,129400.0,26.677,26.7096,26.677,26.6933,129400.0
2017-04-13 11:30:00,32.74,32.75,32.72,32.72,159740.0,26.6933,26.7015,26.677,26.677,159740.0
2017-04-13 11:40:00,32.73,32.74,32.71,32.73,88004.0,26.6852,26.6933,26.6689,26.6852,88004.0
2017-04-13 11:50:00,32.73,32.74,32.71,32.73,68264.0,26.6852,26.6933,26.6689,26.6852,68264.0
2017-04-13 12:00:00,32.73,32.76,32.73,32.74,68296.0,26.6852,26.7096,26.6852,26.6933,68296.0
2017-04-13 12:10:00,32.74,32.75,32.72,32.72,75208.0,26.6933,26.7015,26.677,26.677,75208.0
2017-04-13 12:20:00,32.72,32.74,32.72,32.73,50960.0,26.677,26.6933,26.677,26.6852,50960.0
2017-04-13 12:30:00,32.73,32.73,32.7,32.7,73920.0,26.6852,26.6852,26.6607,26.6607,73920.0
2017-04-13 12:40:00,32.69,32.71,32.66,32.69,194260.0,26.6526,26.6689,26.6281,26.6526,194260.0
2017-04-13 12:50:00,32.71,32.74,32.71,32.74,176840.0,26.6689,26.6933,26.6689,26.6933,176840.0
2017-04-13 13:00:00,32.74,32.75,32.71,32.72,97048.0,26.6933,26.7015,26.6689,26.677,97048.0
2017-04-13 13:10:00,32.73,32.76,32.72,32.75,134800.0,26.6852,26.7096,26.677,26.7015,134800.0
2017-04-13 13:20:00,32.75,32.77,32.74,32.76,76112.0,26.7015,26.7178,26.6933,26.7096,76112.0
2017-04-13 13:30:00,32.76,32.79,32.75,32.78,59440.0,26.7096,26.7341,26.7015,26.7259,59440.0
2017-04-13 13:40:00,32.78,32.81,32.78,32.8,78780.0,26.7259,26.7504,26.7259,26.7422,78780.0
2017-04-13 13:50:00,32.8,32.82,32.8,32.82,85292.0,26.7422,26.7586,26.7422,26.7586,85292.0
2017-04-13 14:00:00,32.82,32.88,32.82,32.84,123936.0,26.7586,26.8075,26.7586,26.7749,123936.0
2017-04-13 14:10:00,32.83,32.85,32.82,32.84,73260.0,26.7667,26.783,26.7586,26.7749,73260.0
2017-04-13 14:20:00,32.84,32.84,32.8,32.81,101308.0,26.7749,26.7749,26.7422,26.7504,101308.0
2017-04-13 14:30:00,32.81,32.83,32.8,32.81,95224.0,26.7504,26.7667,26.7422,26.7504,95224.0
2017-04-13 14:40:00,32.81,32.82,32.77,32.78,124056.0,26.7504,26.7586,26.7178,26.7259,124056.0
2017-04-13 14:50:00,32.77,32.78,32.75,32.77,97796.0,26.7178,26.7259,26.7015,26.7178,97796.0
2017-04-13 15:00:00,32.76,32.76,32.73,32.73,149104.0,26.7096,26.7096,26.6852,26.6852,149104.0
2017-04-13 15:10:00,32.73,32.74,32.71,32.73,164812.0,26.6852,26.6933,26.6689,26.6852,164812.0
2017-04-13 15:20:00,32.73,32.73,32.68,32.7,137764.0,26.6852,26.6852,26.6444,26.6607,137764.0
2017-04-13 15:30:00,32.7,32.71,32.66,32.68,216304.0,26.6607,26.6689,26.6281,26.6444,216304.0
2017-04-13 15:40:00,32.68,32.77,32.67,32.77,352228.0,26.6444,26.7178,26.6363,26.7178,352228.0
2017-04-13 15:50:00,32.77,32.79,32.69,32.7,692548.0,26.7178,26.7341,26.6526,26.6607,692548.0
2017-04-17 09:30:00,32.67,32.82,32.64,32.75,162600.0,26.6363,26.7586,26.6118,26.7015,162600.0
2017-04-17 09:40:00,32.74,32.82,32.74,32.76,28804.0,26.6933,26.7586,26.6933,26.7096,28804.0
2017-04-17 09:50:00,32.76,32.76,32.71,32.73,42276.0,26.7096,26.7096,26.6689,26.6852,42276.0
2017-04-17 10:00:00,32.74,32.75,32.68,32.68,36744.0,26.6933,26.7015,26.6444,26.6444,36744.0
2017-04-17 10:10:00,32.67,32.69,32.64,32.66,30068.0,26.6363,26.6526,26.6118,26.6281,30068.0
2017-04-17 10:20:00,32.67,32.7,32.67,32.69,26340.0,26.6363,26.6607,26.6363,26.6526,26340.0
2017-04-17 10:30:00,32.68,32.73,32.67,32.73,98340.0,26.6444,26.6852,26.6363,26.6852,98340.0
2017-04-17 10:40:00,32.72,32.73,32.69,32.72,39112.0,26.677,26.6852,26.6526,26.677,39112.0
2017-04-17 10:50:00,32.72,32.73,32.67,32.67,187172.0,26.677,26.6852,26.6363,26.6363,187172.0
2017-04-17 11:00:00,32.66,32.66,32.62,32.65,50380.0,26.6281,26.6281,26.5955,26.62,50380.0
2017-04-17 11:10:00,32.64,32.67,32.63,32.63,53344.0,26.6118,26.6363,26.6036,26.6036,53344.0
2017-04-17 11:20:00,32.64,32.68,32.63,32.68,37016.0,26.6118,26.6444,26.6036,26.6444,37016.0
2017-04-17 11:30:00,32.67,32.68,32.65,32.65,20424.0,26.6363,26.6444,26.62,26.62,20424.0
2017-04-17 11:40:00,32.65,32.68,32.65,32.66,24504.0,26.62,26.6444,26.62,26.6281,24504.0
2017-04-17 11:50:00,32.66,32.7,32.66,32.7,28944.0,26.6281,26.6607,26.6281,26.6607,28944.0
2017-04-17 12:00:00,32.7,32.72,32.69,32.7,26308.0,26.6607,26.677,26.6526,26.6607,26308.0
2017-04-17 12:10:00,32.71,32.71,32.69,32.7,18196.0,26.6689,26.6689,26.6526,26.6607,18196.0
2017-04-17 12:20:00,32.69,32.71,32.68,32.71,27892.0,26.6526,26.6689,26.6444,26.6689,27892.0
2017-04-17 12:30:00,32.71,32.73,32.7,32.7,25804.0,26.6689,26.6852,26.6607,26.6607,25804.0
2017-04-17 12:40:00,32.69,32.73,32.68,32.68,98500.0,26.6526,26.6852,26.6444,26.6444,98500.0
2017-04-17 12:50:00,32.68,32.69,32.67,32.68,28964.0,26.6444,26.6526,26.6363,26.6444,28964.0
2017-04-17 13:00:00,32.68,32.71,32.67,32.69,38944.0,26.6444,26.6689,26.6363,26.6526,38944.0
2017-04-17 13:10:00,32.7,32.72,32.69,32.72,17720.0,26.6607,26.677,26.6526,26.677,17720.0
2017-04-17 13:20:00,32.72,32.74,32.71,32.73,25168.0,26.677,26.6933,26.6689,26.6852,25168.0
2017-04-17 13:30:00,32.73,32.73,32.71,32.72,16036.0,26.6852,26.6852,26.6689,26.677,16036.0
2017-04-17 13:40:00,32.72,32.73,32.71,32.71,24856.0,26.677,26.6852,26.6689,26.6689,24856.0
2017-04-17 13:50:00,32.7,32.72,32.69,32.7,26248.0,26.6607,26.677,26.6526,26.6607,26248.0
2017-04-17 14:00:00,32.7,32.72,32.7,32.71,41068.0,26.6607,26.677,26.6607,26.6689,41068.0
2017-04-17 14:10:00,32.72,32.73,32.71,32.71,35424.0,26.677,26.6852,26.6689,26.6689,35424.0
2017-04-17 14:20:00,32.71,32.74,32.71,32.74,57164.0,26.6689,26.6933,26.6689,26.6933,57164.0
2017-04-17 14:30:00,32.74,32.74,32.71,32.73,39012.0,26.6933,26.6933,26.6689,26.6852,39012.0
2017-04-17 14:40:00,32.73,32.75,32.72,32.74,51504.0,26.6852,26.7015,26.677,26.6933,51504.0
2017-04-17 14:50:00,32.75,32.75,32.7,32.72,41180.0,26.7015,26.7015,26.6607,26.677,41180.0
2017-04-17 15:00:00,32.72,32.74,32.72,32.73,49592.0,26.677,26.6933,26.677,26.6852,49592.0
2017-04-17 15:10:00,32.73,32.74,32.7,32.71,40516.0,26.6852,26.6933,26.6607,26.6689,40516.0
2017-04-17 15:20:00,32.71,32.74,32.71,32.73,35364.0,26.6689,26.6933,26.6689,26.6852,35364.0
2017-04-17 15:30:00,32.73,32.73,32.7,32.72,57560.0,26.6852,26.6852,26.6607,26.677,57560.0
2017-04-17 15:40:00,32.72,32.75,32.71,32.75,125328.0,26.677,26.7015,26.6689,26.7015,125328.0
2017-04-17 15:50:00,32.76,32.77,32.73,32.74,326292.0,26.7096,26.7178,26.6852,26.6933,326292.0
2017-04-18 09:30:00,32.73,32.91,32.61,32.85,163124.0,26.6852,26.8319,26.5873,26.783,163124.0
2017-04-18 09:40:00,32.84,32.85,32.74,32.75,75400.0,26.7749,26.783,26.6933,26.7015,75400.0
2017-04-18 09:50:00,32.75,32.87,32.75,32.81,146900.0,26.7015,26.7993,26.7015,26.7504,146900.0
2017-04-18 10:00:00,32.78,32.85,32.77,32.85,63916.0,26.7259,26.783,26.7178,26.783,63916.0
2017-04-18 10:10:00,32.85,32.88,32.82,32.83,100600.0,26.783,26.8075,26.7586,26.7667,100600.0
2017-04-18 10:20:00,32.83,32.83,32.79,32.83,93256.0,26.7667,26.7667,26.7341,26.7667,93256.0
2017-04-18 10:30:00,32.83,32.84,32.8,32.82,72828.0,26.7667,26.7749,26.7422,26.7586,72828.0
2017-04-18 10:40:00,32.83,32.85,32.82,32.85,42812.0,26.7667,26.783,26.7586,26.783,42812.0
2017-04-18 10:50:00,32.85,32.92,32.85,32.92,98240.0,26.783,26.8401,26.783,26.8401,98240.0
2017-04-18 11:00:00,32.92,32.99,32.91,32.99,175676.0,26.8401,26.8972,26.8319,26.8972,175676.0
2017-04-18 11:10:00,32.98,33.0,32.94,32.95,126504.0,26.889,26.9053,26.8564,26.8645,126504.0
2017-04-18 11:20:00,32.95,32.97,32.92,32.93,83260.0,26.8645,26.8809,26.8401,26.8482,83260.0
2017-04-18 11:30:00,32.92,32.98,32.92,32.98,97568.0,26.8401,26.889,26.8401,26.889,97568.0
2017-04-18 11:40:00,32.98,33.0,32.97,32.98,148832.0,26.889,26.9053,26.8809,26.889,148832.0
2017-04-18 11:50:00,32.98,32.99,32.97,32.98,141644.0,26.889,26.8972,26.8809,26.889,141644.0
2017-04-18 12:00:00,32.98,33.01,32.98,32.98,168796.0,26.889,26.9135,26.889,26.889,168796.0
2017-04-18 12:10:00,32.98,32.99,32.95,32.97,80292.0,26.889,26.8972,26.8645,26.8809,80292.0
2017-04-18 12:20:00,32.97,32.98,32.95,32.98,57360.0,26.8809,26.889,26.8645,26.889,57360.0
2017-04-18 12:30:00,32.98,33.0,32.96,32.97,78928.0,26.889,26.9053,26.8727,26.8809,78928.0
2017-04-18 12:40:00,32.97,32.98,32.96,32.97,61136.0,26.8809,26.889,26.8727,26.8809,61136.0
2017-04-18 12:50:00,32.97,33.0,32.97,33.0,79436.0,26.8809,26.9053,26.8809,26.9053,79436.0
2017-04-18 13:00:00,33.0,33.0,32.98,33.0,97292.0,26.9053,26.9053,26.889,26.9053,97292.0
2017-04-18 13:10:00,33.0,33.01,32.99,33.0,93064.0,26.9053,26.9135,26.8972,26.9053,93064.0
2017-04-18 13:20:00,33.0,33.02,32.97,32.98,124080.0,26.9053,26.9216,26.8809,26.889,124080.0
2017-04-18 13:30:00,32.98,32.98,32.94,32.94,82376.0,26.889,26.889,26.8564,26.8564,82376.0
2017-04-18 13:40:00,32.95,32.95,32.9,32.9,91508.0,26.8645,26.8645,26.8238,26.8238,91508.0
2017-04-18 13:50:00,32.91,32.93,32.89,32.9,150484.0,26.8319,26.8482,26.8156,26.8238,150484.0
2017-04-18 14:00:00,32.89,32.91,32.88,32.89,146576.0,26.8156,26.8319,26.8075,26.8156,146576.0
2017-04-18 14:10:00,32.89,32.92,32.88,32.9,119020.0,26.8156,26.8401,26.8075,26.8238,119020.0
2017-04-18 14:20:00,32.9,32.95,32.89,32.95,119516.0,26.8238,26.8645,26.8156,26.8645,119516.0
2017-04-18 14:30:00,32.95,32.96,32.91,32.94,121532.0,26.8645,26.8727,26.8319,26.8564,121532.0
2017-04-18 14:40:00,32.94,32.98,32.94,32.97,106624.0,26.8564,26.889,26.8564,26.8809,106624.0
2017-04-18 14:50:00,32.97,32.98,32.96,32.97,117672.0,26.8809,26.889,26.8727,26.8809,117672.0
2017-04-18 15:00:00,32.97,33.02,32.94,33.02,111536.0,26.8809,26.9216,26.8564,26.9216,111536.0
2017-04-18 15:10:00,33.01,33.02,32.98,32.99,147360.0,26.9135,26.9216,26.889,26.8972,147360.0
2017-04-18 15:20:00,32.99,33.0,32.98,32.99,184148.0,26.8972,26.9053,26.889,26.8972,184148.0
2017-04-18 15:30:00,32.99,33.0,32.97,32.99,198452.0,26.8972,26.9053,26.8809,26.8972,198452.0
2017-04-18 15:40:00,32.99,33.0,32.95,32.95,293208.0,26.8972,26.9053,26.8645,26.8645,293208.0
2017-04-18 15:50:00,32.95,33.0,32.95,32.98,838688.0,26.8645,26.9053,26.8645,26.889,838688.0
2017-04-19 09:30:00,32.98,33.0,32.82,32.88,291204.0,26.889,26.9053,26.7586,26.8075,291204.0
2017-04-19 09:40:00,32.88,32.91,32.82,32.84,132772.0,26.8075,26.8319,26.7586,26.7749,132772.0
2017-04-19 09:50:00,32.84,32.87,32.82,32.84,90028.0,26.7749,26.7993,26.7586,26.7749,90028.0
2017-04-19 10:00:00,32.84,32.95,32.84,32.95,139952.0,26.7749,26.8645,26.7749,26.8645,139952.0
2017-04-19 10:10:00,32.95,32.95,32.89,32.9,175852.0,26.8645,26.8645,26.8156,26.8238,175852.0
2017-04-19 10:20:00,32.9,32.94,32.9,32.91,181972.0,26.8238,26.8564,26.8238,26.8319,181972.0
2017-04-19 10:30:00,32.91,32.94,32.9,32.92,86456.0,26.8319,26.8564,26.8238,26.8401,86456.0
2017-04-19 10:40:00,32.92,32.93,32.88,32.89,143456.0,26.8401,26.8482,26.8075,26.8156,143456.0
2017-04-19 10:50:00,32.88,32.91,32.85,32.86,136096.0,26.8075,26.8319,26.783,26.7912,136096.0
2017-04-19 11:00:00,32.87,32.87,32.74,32.78,210856.0,26.7993,26.7993,26.6933,26.7259,210856.0
2017-04-19 11:10:00,32.78,32.79,32.76,32.78,148632.0,26.7259,26.7341,26.7096,26.7259,148632.0
2017-04-19 11:20:00,32.78,32.81,32.77,32.79,108008.0,26.7259,26.7504,26.7178,26.7341,108008.0
2017-04-19 11:30:00,32.79,32.84,32.79,32.82,112740.0,26.7341,26.7749,26.7341,26.7586,112740.0
2017-04-19 11:40:00,32.82,32.83,32.78,32.82,120012.0,26.7586,26.7667,26.7259,26.7586,120012.0
2017-04-19 11:50:00,32.83,32.84,32.82,32.83,83272.0,26.7667,26.7749,26.7586,26.7667,83272.0
2017-04-19 12:00:00,32.83,32.84,32.82,32.84,131860.0,26.7667,26.7749,26.7586,26.7749,131860.0
2017-04-19 12:10:00,32.84,32.84,32.77,32.79,140968.0,26.7749,26.7749,26.7178,26.7341,140968.0
2017-04-19 12:20:00,32.8,32.81,32.79,32.81,68872.0,26.7422,26.7504,26.7341,26.7504,68872.0
2017-04-19 12:30:00,32.81,32.87,32.8,32.86,145268.0,26.7504,26.7993,26.7422,26.7912,145268.0
2017-04-19 12:40:00,32.86,32.86,32.83,32.83,55676.0,26.7912,26.7912,26.7667,26.7667,55676.0
2017-04-19 12:50:00,32.83,32.86,32.82,32.84,88616.0,26.7667,26.7912,26.7586,26.7749,88616.0
2017-04-19 13:00:00,32.84,32.84,32.79,32.8,130024.0,26.7749,26.7749,26.7341,26.7422,130024.0
2017-04-19 13:10:00,32.79,32.82,32.79,32.81,77956.0,26.7341,26.7586,26.7341,26.7504,77956.0
2017-04-19 13:20:00,32.81,32.85,32.8,32.82,81412.0,26.7504,26.783,26.7422,26.7586,81412.0
2017-04-19 13:30:00,32.82,32.83,32.79,32.8,90304.0,26.7586,26.7667,26.7341,26.7422,90304.0
2017-04-19 13:40:00,32.8,32.81,32.8,32.8,88936.0,26.7422,26.7504,26.7422,26.7422,88936.0
2017-04-19 13:50:00,32.8,32.8,32.77,32.79,83496.0,26.7422,26.7422,26.7178,26.7341,83496.0
2017-04-19 14:00:00,32.79,32.81,32.77,32.8,137192.0,26.7341,26.7504,26.7178,26.7422,137192.0
2017-04-19 14:10:00,32.8,32.85,32.79,32.84,102752.0,26.7422,26.783,26.7341,26.7749,102752.0
2017-04-19 14:20:00,32.84,32.86,32.82,32.85,117928.0,26.7749,26.7912,26.7586,26.783,117928.0
2017-04-19 14:30:00,32.85,32.85,32.81,32.83,99500.0,26.783,26.783,26.7504,26.7667,99500.0
2017-04-19 14:40:00,32.83,32.83,32.77,32.77,104176.0,26.7667,26.7667,26.7178,26.7178,104176.0
2017-04-19 14:50:00,32.77,32.77,32.74,32.76,173088.0,26.7178,26.7178,26.6933,26.7096,173088.0
2017-04-19 15:00:00,32.76,32.76,32.72,32.74,181756.0,26.7096,26.7096,26.677,26.6933,181756.0
2017-04-19 15:10:00,32.74,32.76,32.72,32.76,173744.0,26.6933,26.7096,26.677,26.7096,173744.0
2017-04-19 15:20:00,32.75,32.82,32.75,32.81,156616.0,26.7015,26.7586,26.7015,26.7504,156616.0
2017-04-19 15:30:00,32.81,32.83,32.79,32.82,339788.0,26.7504,26.7667,26.7341,26.7586,339788.0
2017-04-19 15:40:00,32.82,32.84,32.8,32.82,424908.0,26.7586,26.7749,26.7422,26.7586,424908.0
2017-04-19 15:50:00,32.82,32.89,32.81,32.87,1001568.0,26.7586,26.8156,26.7504,26.7993,1001568.0
2017-04-20 09:30:00,32.77,32.86,32.52,32.52,350928.0,26.7178,26.7912,26.514,26.514,350928.0
2017-04-20 09:40:00,32.53,32.57,32.42,32.46,136652.0,26.5221,26.5547,26.4324,26.465,136652.0
2017-04-20 09:50:00,32.46,32.5,32.39,32.41,257552.0,26.465,26.4977,26.408,26.4243,257552.0
2017-04-20 10:00:00,32.4,32.46,32.38,32.41,135884.0,26.4161,26.465,26.3998,26.4243,135884.0
2017-04-20 10:10:00,32.41,32.45,32.4,32.42,217880.0,26.4243,26.4569,26.4161,26.4324,217880.0
2017-04-20 10:20:00,32.41,32.42,32.38,32.41,253896.0,26.4243,26.4324,26.3998,26.4243,253896.0
2017-04-20 10:30:00,32.41,32.43,32.38,32.41,234968.0,26.4243,26.4406,26.3998,26.4243,234968.0
2017-04-20 10:40:00,32.42,32.42,32.35,32.36,120556.0,26.4324,26.4324,26.3754,26.3835,120556.0
2017-04-20 10:50:00,32.35,32.36,32.33,32.35,91848.0,26.3754,26.3835,26.3591,26.3754,91848.0
2017-04-20 11:00:00,32.35,32.36,32.32,32.35,177568.0,26.3754,26.3835,26.3509,26.3754,177568.0
2017-04-20 11:10:00,32.35,32.39,32.33,32.34,95324.0,26.3754,26.408,26.3591,26.3672,95324.0
2017-04-20 11:20:00,32.34,32.39,32.31,32.39,98824.0,26.3672,26.408,26.3427,26.408,98824.0
2017-04-20 11:30:00,32.39,32.44,32.38,32.42,90188.0,26.408,26.4487,26.3998,26.4324,90188.0
2017-04-20 11:40:00,32.43,32.5,32.43,32.48,89860.0,26.4406,26.4977,26.4406,26.4813,89860.0
2017-04-20 11:50:00,32.48,32.51,32.47,32.51,80700.0,26.4813,26.5058,26.4732,26.5058,80700.0
2017-04-20 12:00:00,32.5,32.54,32.48,32.53,96288.0,26.4977,26.5303,26.4813,26.5221,96288.0
2017-04-20 12:10:00,32.54,32.55,32.53,32.54,61976.0,26.5303,26.5384,26.5221,26.5303,61976.0
2017-04-20 12:20:00,32.54,32.56,32.54,32.54,52300.0,26.5303,26.5466,26.5303,26.5303,52300.0
2017-04-20 12:30:00,32.54,32.55,32.52,32.54,42428.0,26.5303,26.5384,26.514,26.5303,42428.0
2017-04-20 12:40:00,32.54,32.55,32.52,32.52,36700.0,26.5303,26.5384,26.514,26.514,36700.0
2017-04-20 12:50:00,32.52,32.57,32.51,32.56,50724.0,26.514,26.5547,26.5058,26.5466,50724.0
2017-04-20 13:00:00,32.55,32.57,32.52,32.54,74248.0,26.5384,26.5547,26.514,26.5303,74248.0
2017-04-20 13:10:00,32.54,32.57,32.53,32.55,37224.0,26.5303,26.5547,26.5221,26.5384,37224.0
2017-04-20 13:20:00,32.56,32.57,32.54,32.56,65584.0,26.5466,26.5547,26.5303,26.5466,65584.0
2017-04-20 13:30:00,32.56,32.57,32.55,32.56,55812.0,26.5466,26.5547,26.5384,26.5466,55812.0
2017-04-20 13:40:00,32.56,32.58,32.55,32.58,71840.0,26.5466,26.5629,26.5384,26.5629,71840.0
2017-04-20 13:50:00,32.59,32.6,32.57,32.57,102144.0,26.571,26.5792,26.5547,26.5547,102144.0
2017-04-20 14:00:00,32.58,32.6,32.58,32.58,76388.0,26.5629,26.5792,26.5629,26.5629,76388.0
2017-04-20 14:10:00,32.58,32.59,32.56,32.59,89336.0,26.5629,26.571,26.5466,26.571,89336.0
2017-04-20 14:20:00,32.59,32.64,32.58,32.63,126296.0,26.571,26.6118,26.5629,26.6036,126296.0
2017-04-20 14:30:00,32.63,32.67,32.63,32.65,164988.0,26.6036,26.6363,26.6036,26.62,164988.0
2017-04-20 14:40:00,32.66,32.67,32.62,32.65,133600.0,26.6281,26.6363,26.5955,26.62,133600.0
2017-04-20 14:50:00,32.65,32.67,32.63,32.67,176472.0,26.62,26.6363,26.6036,26.6363,176472.0
2017-04-20 15:00:00,32.66,32.67,32.61,32.62,136316.0,26.6281,26.6363,26.5873,26.5955,136316.0
2017-04-20 15:10:00,32.62,32.71,32.62,32.68,193872.0,26.5955,26.6689,26.5955,26.6444,193872.0
2017-04-20 15:20:00,32.67,32.68,32.61,32.63,356588.0,26.6363,26.6444,26.5873,26.6036,356588.0
2017-04-20 15:30:00,32.63,32.68,32.62,32.65,349504.0,26.6036,26.6444,26.5955,26.62,349504.0
2017-04-20 15:40:00,32.65,32.73,32.64,32.73,387960.0,26.62,26.6852,26.6118,26.6852,387960.0
2017-04-20 15:50:00,32.73,32.74,32.7,32.71,650972.0,26.6852,26.6933,26.6607,26.6689,650972.0
2017-04-21 09:30:00,32.82,33.58,32.82,33.5,1409372.0,26.7586,27.3782,26.7586,27.313,1409372.0
2017-04-21 09:40:00,33.5,33.54,33.35,33.38,591012.0,27.313,27.3456,27.1907,27.2151,591012.0
2017-04-21 09:50:00,33.4,33.45,33.25,33.34,317408.0,27.2314,27.2722,27.1091,27.1825,317408.0
2017-04-21 10:00:00,33.33,33.39,33.3,33.34,316908.0,27.1744,27.2233,27.1499,27.1825,316908.0
2017-04-21 10:10:00,33.34,33.37,33.32,33.34,319364.0,27.1825,27.207,27.1662,27.1825,319364.0
2017-04-21 10:20:00,33.35,33.37,33.24,33.27,228388.0,27.1907,27.207,27.101,27.1254,228388.0
2017-04-21 10:30:00,33.27,33.28,33.15,33.27,289956.0,27.1254,27.1336,27.0276,27.1254,289956.0
2017-04-21 10:40:00,33.26,33.39,33.26,33.3,191872.0,27.1173,27.2233,27.1173,27.1499,191872.0
2017-04-21 10:50:00,33.3,33.41,33.29,33.34,237396.0,27.1499,27.2396,27.1418,27.1825,237396.0
2017-04-21 11:00:00,33.34,33.44,33.34,33.44,144544.0,27.1825,27.264,27.1825,27.264,144544.0
2017-04-21 11:10:00,33.44,33.47,33.31,33.34,254928.0,27.264,27.2885,27.1581,27.1825,254928.0
2017-04-21 11:20:00,33.34,33.38,33.3,33.35,115720.0,27.1825,27.2151,27.1499,27.1907,115720.0
2017-04-21 11:30:00,33.35,33.4,33.35,33.37,109068.0,27.1907,27.2314,27.1907,27.207,109068.0
2017-04-21 11:40:00,33.38,33.38,33.28,33.3,145468.0,27.2151,27.2151,27.1336,27.1499,145468.0
2017-04-21 11:50:00,33.3,33.31,33.21,33.24,136932.0,27.1499,27.1581,27.0765,27.101,136932.0
2017-04-21 12:00:00,33.24,33.28,33.24,33.25,67612.0,27.101,27.1336,27.101,27.1091,67612.0
2017-04-21 12:10:00,33.24,33.24,33.18,33.2,76396.0,27.101,27.101,27.0521,27.0684,76396.0
2017-04-21 12:20:00,33.2,33.2,33.13,33.15,122776.0,27.0684,27.0684,27.0113,27.0276,122776.0
2017-04-21 12:30:00,33.15,33.17,33.1,33.16,62444.0,27.0276,27.0439,26.9868,27.0358,62444.0
2017-04-21 12:40:00,33.16,33.2,33.15,33.19,44176.0,27.0358,27.0684,27.0276,27.0602,44176.0
2017-04-21 12:50:00,33.19,33.21,33.17,33.2,64584.0,27.0602,27.0765,27.0439,27.0684,64584.0
2017-04-21 13:00:00,33.2,33.21,33.17,33.17,50372.0,27.0684,27.0765,27.0439,27.0439,50372.0
2017-04-21 13:10:00,33.18,33.18,33.12,33.14,107420.0,27.0521,27.0521,27.0031,27.0195,107420.0
2017-04-21 13:20:00,33.13,33.14,33.1,33.1,89320.0,27.0113,27.0195,26.9868,26.9868,89320.0
2017-04-21 13:30:00,33.11,33.14,33.11,33.13,74944.0,26.995,27.0195,26.995,27.0113,74944.0
2017-04-21 13:40:00,33.13,33.13,33.1,33.1,58040.0,27.0113,27.0113,26.9868,26.9868,58040.0
2017-04-21 13:50:00,33.11,33.17,33.1,33.16,37296.0,26.995,27.0439,26.9868,27.0358,37296.0
2017-04-21 14:00:00,33.16,33.18,33.13,33.13,74956.0,27.0358,27.0521,27.0113,27.0113,74956.0
2017-04-21 14:10:00,33.13,33.13,33.07,33.09,63336.0,27.0113,27.0113,26.9624,26.9787,63336.0
2017-04-21 14:20:00,33.09,33.12,33.09,33.12,46612.0,26.9787,27.0031,26.9787,27.0031,46612.0
2017-04-21 14:30:00,33.12,33.17,33.12,33.17,90564.0,27.0031,27.0439,27.0031,27.0439,90564.0
2017-04-21 14:40:00,33.16,33.17,33.15,33.17,43648.0,27.0358,27.0439,27.0276,27.0439,43648.0
2017-04-21 14:50:00,33.17,33.18,33.11,33.12,79404.0,27.0439,27.0521,26.995,27.0031,79404.0
2017-04-21 15:00:00,33.13,33.15,33.08,33.1,82452.0,27.0113,27.0276,26.9705,26.9868,82452.0
2017-04-21 15:10:00,33.1,33.15,33.09,33.14,122436.0,26.9868,27.0276,26.9787,27.0195,122436.0
2017-04-21 15:20:00,33.13,33.16,33.11,33.15,113688.0,27.0113,27.0358,26.995,27.0276,113688.0
2017-04-21 15:30:00,33.15,33.25,33.15,33.24,193324.0,27.0276,27.1091,27.0276,27.101,193324.0
2017-04-21 15:40:00,33.24,33.3,33.24,33.3,420948.0,27.101,27.1499,27.101,27.1499,420948.0
2017-04-21 15:50:00,33.3,33.3,33.24,33.24,938484.0,27.1499,27.1499,27.101,27.101,938484.0
2017-04-24 09:30:00,33.16,33.26,32.98,32.99,346444.0,27.0358,27.1173,26.889,26.8972,346444.0
2017-04-24 09:40:00,32.98,33.04,32.91,32.93,164944.0,26.889,26.9379,26.8319,26.8482,164944.0
2017-04-24 09:50:00,32.93,32.94,32.86,32.88,249460.0,26.8482,26.8564,26.7912,26.8075,249460.0
2017-04-24 10:00:00,32.88,33.09,32.88,33.04,163188.0,26.8075,26.9787,26.8075,26.9379,163188.0
2017-04-24 10:10:00,33.03,33.07,33.0,33.07,190184.0,26.9298,26.9624,26.9053,26.9624,190184.0
2017-04-24 10:20:00,33.07,33.12,33.07,33.12,104344.0,26.9624,27.0031,26.9624,27.0031,104344.0
2017-04-24 10:30:00,33.13,33.19,33.11,33.16,157752.0,27.0113,27.0602,26.995,27.0358,157752.0
2017-04-24 10:40:00,33.16,33.19,33.15,33.17,135524.0,27.0358,27.0602,27.0276,27.0439,135524.0
2017-04-24 10:50:00,33.17,33.24,33.16,33.17,160360.0,27.0439,27.101,27.0358,27.0439,160360.0
2017-04-24 11:00:00,33.17,33.24,33.16,33.21,182476.0,27.0439,27.101,27.0358,27.0765,182476.0
2017-04-24 11:10:00,33.21,33.21,33.13,33.16,163172.0,27.0765,27.0765,27.0113,27.0358,163172.0
2017-04-24 11:20:00,33.15,33.2,33.14,33.19,88176.0,27.0276,27.0684,27.0195,27.0602,88176.0
2017-04-24 11:30:00,33.2,33.23,33.17,33.19,122644.0,27.0684,27.0928,27.0439,27.0602,122644.0
2017-04-24 11:40:00,33.19,33.2,33.1,33.11,122828.0,27.0602,27.0684,26.9868,26.995,122828.0
2017-04-24 11:50:00,33.11,33.12,33.07,33.12,94392.0,26.995,27.0031,26.9624,27.0031,94392.0
2017-04-24 12:00:00,33.12,33.12,33.08,33.11,93560.0,27.0031,27.0031,26.9705,26.995,93560.0
2017-04-24 12:10:00,33.11,33.16,33.1,33.16,144104.0,26.995,27.0358,26.9868,27.0358,144104.0
2017-04-24 12:20:00,33.15,33.17,33.15,33.17,89764.0,27.0276,27.0439,27.0276,27.0439,89764.0
2017-04-24 12:30:00,33.16,33.18,33.16,33.17,159704.0,27.0358,27.0521,27.0358,27.0439,159704.0
2017-04-24 12:40:00,33.17,33.17,33.14,33.14,104452.0,27.0439,27.0439,27.0195,27.0195,104452.0
2017-04-24 12:50:00,33.15,33.16,33.14,33.15,148924.0,27.0276,27.0358,27.0195,27.0276,148924.0
2017-04-24 13:00:00,33.15,33.23,33.15,33.23,102604.0,27.0276,27.0928,27.0276,27.0928,102604.0
2017-04-24 13:10:00,33.23,33.26,33.22,33.26,136448.0,27.0928,27.1173,27.0847,27.1173,136448.0
2017-04-24 13:20:00,33.26,33.26,33.22,33.26,154584.0,27.1173,27.1173,27.0847,27.1173,154584.0
2017-04-24 13:30:00,33.25,33.28,33.24,33.26,116776.0,27.1091,27.1336,27.101,27.1173,116776.0
2017-04-24 13:40:00,33.26,33.27,33.23,33.23,69248.0,27.1173,27.1254,27.0928,27.0928,69248.0
2017-04-24 13:50:00,33.23,33.25,33.19,33.19,160236.0,27.0928,27.1091,27.0602,27.0602,160236.0
2017-04-24 14:00:00,33.2,33.21,33.16,33.18,279520.0,27.0684,27.0765,27.0358,27.0521,279520.0
2017-04-24 14:10:00,33.19,33.2,33.15,33.16,229640.0,27.0602,27.0684,27.0276,27.0358,229640.0
2017-04-24 14:20:00,33.16,33.16,33.13,33.15,123448.0,27.0358,27.0358,27.0113,27.0276,123448.0
2017-04-24 14:30:00,33.14,33.16,33.14,33.14,80832.0,27.0195,27.0358,27.0195,27.0195,80832.0
2017-04-24 14:40:00,33.15,33.17,33.13,33.17,222320.0,27.0276,27.0439,27.0113,27.0439,222320.0
2017-04-24 14:50:00,33.17,33.19,33.15,33.16,82056.0,27.0439,27.0602,27.0276,27.0358,82056.0
2017-04-24 15:00:00,33.17,33.21,33.17,33.2,191844.0,27.0439,27.0765,27.0439,27.0684,191844.0
2017-04-24 15:10:00,33.2,33.22,33.19,33.19,170092.0,27.0684,27.0847,27.0602,27.0602,170092.0
2017-04-24 15:20:00,33.19,33.2,33.16,33.17,205592.0,27.0602,27.0684,27.0358,27.0439,205592.0
2017-04-24 15:30:00,33.17,33.19,33.15,33.18,262436.0,27.0439,27.0602,27.0276,27.0521,262436.0
2017-04-24 15:40:00,33.19,33.22,33.18,33.2,275104.0,27.0602,27.0847,27.0521,27.0684,275104.0
2017-04-24 15:50:00,33.21,33.21,33.16,33.18,689792.0,27.0765,27.0765,27.0358,27.0521,689792.0
2017-04-25 09:30:00,33.15,33.15,33.05,33.07,130500.0,27.0276,27.0276,26.9461,26.9624,130500.0
2017-04-25 09:40:00,33.08,33.16,33.08,33.15,39336.0,26.9705,27.0358,26.9705,27.0276,39336.0
2017-04-25 09:50:00,33.16,33.21,33.08,33.08,81368.0,27.0358,27.0765,26.9705,26.9705,81368.0
2017-04-25 10:00:00,33.07,33.14,33.06,33.11,131584.0,26.9624,27.0195,26.9542,26.995,131584.0
2017-04-25 10:10:00,33.11,33.13,33.05,33.09,101908.0,26.995,27.0113,26.9461,26.9787,101908.0
2017-04-25 10:20:00,33.09,33.09,33.03,33.06,116620.0,26.9787,26.9787,26.9298,26.9542,116620.0
2017-04-25 10:30:00,33.06,33.09,33.06,33.08,49052.0,26.9542,26.9787,26.9542,26.9705,49052.0
2017-04-25 10:40:00,33.08,33.1,33.07,33.08,55008.0,26.9705,26.9868,26.9624,26.9705,55008.0
2017-04-25 10:50:00,33.09,33.1,33.06,33.09,190252.0,26.9787,26.9868,26.9542,26.9787,190252.0
2017-04-25 11:00:00,33.08,33.08,32.97,33.02,226828.0,26.9705,26.9705,26.8809,26.9216,226828.0
2017-04-25 11:10:00,33.02,33.03,32.99,33.03,90696.0,26.9216,26.9298,26.8972,26.9298,90696.0
2017-04-25 11:20:00,33.03,33.08,33.02,33.07,68836.0,26.9298,26.9705,26.9216,26.9624,68836.0
2017-04-25 11:30:00,33.07,33.11,33.07,33.1,96032.0,26.9624,26.995,26.9624,26.9868,96032.0
2017-04-25 11:40:00,33.11,33.15,33.11,33.13,59212.0,26.995,27.0276,26.995,27.0113,59212.0
2017-04-25 11:50:00,33.12,33.13,33.1,33.12,72020.0,27.0031,27.0113,26.9868,27.0031,72020.0
2017-04-25 12:00:00,33.11,33.14,33.11,33.12,40504.0,26.995,27.0195,26.995,27.0031,40504.0
2017-04-25 12:10:00,33.12,33.15,33.11,33.15,44840.0,27.0031,27.0276,26.995,27.0276,44840.0
2017-04-25 12:20:00,33.14,33.16,33.13,33.13,43200.0,27.0195,27.0358,27.0113,27.0113,43200.0
2017-04-25 12:30:00,33.13,33.16,33.12,33.15,92708.0,27.0113,27.0358,27.0031,27.0276,92708.0
2017-04-25 12:40:00,33.15,33.15,33.11,33.12,63564.0,27.0276,27.0276,26.995,27.0031,63564.0
2017-04-25 12:50:00,33.11,33.11,33.09,33.09,57712.0,26.995,26.995,26.9787,26.9787,57712.0
2017-04-25 13:00:00,33.09,33.12,33.09,33.12,47824.0,26.9787,27.0031,26.9787,27.0031,47824.0
2017-04-25 13:10:00,33.11,33.14,33.11,33.14,49228.0,26.995,27.0195,26.995,27.0195,49228.0
2017-04-25 13:20:00,33.13,33.15,33.13,33.15,60632.0,27.0113,27.0276,27.0113,27.0276,60632.0
2017-04-25 13:30:00,33.15,33.18,33.13,33.14,106244.0,27.0276,27.0521,27.0113,27.0195,106244.0
2017-04-25 13:40:00,33.15,33.15,33.13,33.14,47596.0,27.0276,27.0276,27.0113,27.0195,47596.0
2017-04-25 13:50:00,33.14,33.15,33.11,33.11,36564.0,27.0195,27.0276,26.995,26.995,36564.0
2017-04-25 14:00:00,33.1,33.15,33.1,33.14,62656.0,26.9868,27.0276,26.9868,27.0195,62656.0
2017-04-25 14:10:00,33.15,33.15,33.1,33.1,70688.0,27.0276,27.0276,26.9868,26.9868,70688.0
2017-04-25 14:20:00,33.1,33.12,33.1,33.11,74992.0,26.9868,27.0031,26.9868,26.995,74992.0
2017-04-25 14:30:00,33.11,33.16,33.1,33.15,61280.0,26.995,27.0358,26.9868,27.0276,61280.0
2017-04-25 14:40:00,33.15,33.17,33.15,33.16,67140.0,27.0276,27.0439,27.0276,27.0358,67140.0
2017-04-25 14:50:00,33.16,33.17,33.13,33.14,44680.0,27.0358,27.0439,27.0113,27.0195,44680.0
2017-04-25 15:00:00,33.14,33.21,33.13,33.21,100460.0,27.0195,27.0765,27.0113,27.0765,100460.0
2017-04-25 15:10:00,33.21,33.25,33.2,33.25,109316.0,27.0765,27.1091,27.0684,27.1091,109316.0
2017-04-25 15:20:00,33.24,33.25,33.21,33.23,148172.0,27.101,27.1091,27.0765,27.0928,148172.0
2017-04-25 15:30:00,33.23,33.25,33.23,33.24,228976.0,27.0928,27.1091,27.0928,27.101,228976.0
2017-04-25 15:40:00,33.24,33.25,33.21,33.22,176636.0,27.101,27.1091,27.0765,27.0847,176636.0
2017-04-25 15:50:00,33.22,33.25,33.21,33.23,417752.0,27.0847,27.1091,27.0765,27.0928,417752.0
2017-04-26 09:30:00,33.25,33.28,33.16,33.25,168924.0,27.1091,27.1336,27.0358,27.1091,168924.0
2017-04-26 09:40:00,33.25,33.27,33.17,33.18,104100.0,27.1091,27.1254,27.0439,27.0521,104100.0
2017-04-26 09:50:00,33.18,33.24,33.17,33.2,133120.0,27.0521,27.101,27.0439,27.0684,133120.0
2017-04-26 10:00:00,33.2,33.22,33.17,33.21,76240.0,27.0684,27.0847,27.0439,27.0765,76240.0
2017-04-26 10:10:00,33.2,33.21,33.17,33.2,69424.0,27.0684,27.0765,27.0439,27.0684,69424.0
2017-04-26 10:20:00,33.2,33.26,33.2,33.24,47972.0,27.0684,27.1173,27.0684,27.101,47972.0
2017-04-26 10:30:00,33.24,33.27,33.24,33.25,69328.0,27.101,27.1254,27.101,27.1091,69328.0
2017-04-26 10:40:00,33.24,33.25,33.2,33.22,27756.0,27.101,27.1091,27.0684,27.0847,27756.0
2017-04-26 10:50:00,33.22,33.25,33.21,33.22,41456.0,27.0847,27.1091,27.0765,27.0847,41456.0
2017-04-26 11:00:00,33.22,33.31,33.22,33.3,120776.0,27.0847,27.1581,27.0847,27.1499,120776.0
2017-04-26 11:10:00,33.3,33.36,33.3,33.35,126648.0,27.1499,27.1988,27.1499,27.1907,126648.0
2017-04-26 11:20:00,33.35,33.43,33.35,33.43,123324.0,27.1907,27.2559,27.1907,27.2559,123324.0
2017-04-26 11:30:00,33.44,33.44,33.41,33.43,69284.0,27.264,27.264,27.2396,27.2559,69284.0
2017-04-26 11:40:00,33.41,33.44,33.4,33.4,93380.0,27.2396,27.264,27.2314,27.2314,93380.0
2017-04-26 11:50:00,33.4,33.41,33.35,33.35,57412.0,27.2314,27.2396,27.1907,27.1907,57412.0
2017-04-26 12:00:00,33.35,33.35,33.31,33.34,37984.0,27.1907,27.1907,27.1581,27.1825,37984.0
2017-04-26 12:10:00,33.34,33.36,33.34,33.34,20436.0,27.1825,27.1988,27.1825,27.1825,20436.0
2017-04-26 12:20:00,33.34,33.34,33.3,33.3,24340.0,27.1825,27.1825,27.1499,27.1499,24340.0
2017-04-26 12:30:00,33.29,33.29,33.27,33.27,43688.0,27.1418,27.1418,27.1254,27.1254,43688.0
2017-04-26 12:40:00,33.27,33.32,33.27,33.3,27892.0,27.1254,27.1662,27.1254,27.1499,27892.0
2017-04-26 12:50:00,33.3,33.38,33.29,33.38,74152.0,27.1499,27.2151,27.1418,27.2151,74152.0
2017-04-26 13:00:00,33.38,33.41,33.38,33.41,385948.0,27.2151,27.2396,27.2151,27.2396,385948.0
2017-04-26 13:10:00,33.41,33.42,33.4,33.4,72648.0,27.2396,27.2477,27.2314,27.2314,72648.0
2017-04-26 13:20:00,33.41,33.43,33.39,33.4,73908.0,27.2396,27.2559,27.2233,27.2314,73908.0
2017-04-26 13:30:00,33.4,33.41,33.38,33.41,87632.0,27.2314,27.2396,27.2151,27.2396,87632.0
2017-04-26 13:40:00,33.41,33.43,33.38,33.38,95628.0,27.2396,27.2559,27.2151,27.2151,95628.0
2017-04-26 13:50:00,33.38,33.4,33.38,33.38,61804.0,27.2151,27.2314,27.2151,27.2151,61804.0
2017-04-26 14:00:00,33.38,33.4,33.37,33.4,96568.0,27.2151,27.2314,27.207,27.2314,96568.0
2017-04-26 14:10:00,33.39,33.42,33.38,33.38,132048.0,27.2233,27.2477,27.2151,27.2151,132048.0
2017-04-26 14:20:00,33.38,33.4,33.36,33.39,66868.0,27.2151,27.2314,27.1988,27.2233,66868.0
2017-04-26 14:30:00,33.39,33.43,33.38,33.41,79788.0,27.2233,27.2559,27.2151,27.2396,79788.0
2017-04-26 14:40:00,33.41,33.44,33.41,33.43,292636.0,27.2396,27.264,27.2396,27.2559,292636.0
2017-04-26 14:50:00,33.43,33.46,33.42,33.42,118556.0,27.2559,27.2804,27.2477,27.2477,118556.0
2017-04-26 15:00:00,33.42,33.42,33.37,33.37,102888.0,27.2477,27.2477,27.207,27.207,102888.0
2017-04-26 15:10:00,33.37,33.37,33.3,33.31,265564.0,27.207,27.207,27.1499,27.1581,265564.0
2017-04-26 15:20:00,33.31,33.32,33.3,33.3,180220.0,27.1581,27.1662,27.1499,27.1499,180220.0
2017-04-26 15:30:00,33.3,33.3,33.2,33.21,169116.0,27.1499,27.1499,27.0684,27.0765,169116.0
2017-04-26 15:40:00,33.21,33.24,33.18,33.19,187616.0,27.0765,27.101,27.0521,27.0602,187616.0
2017-04-26 15:50:00,33.19,33.22,33.18,33.22,369416.0,27.0602,27.0847,27.0521,27.0847,369416.0
2017-04-27 09:30:00,33.17,33.32,33.16,33.19,90984.0,27.0439,27.1662,27.0358,27.0602,90984.0
2017-04-27 09:40:00,33.2,33.3,33.2,33.24,111020.0,27.0684,27.1499,27.0684,27.101,111020.0
2017-04-27 09:50:00,33.25,33.31,33.24,33.3,110768.0,27.1091,27.1581,27.101,27.1499,110768.0
2017-04-27 10:00:00,33.31,33.32,33.25,33.25,115224.0,27.1581,27.1662,27.1091,27.1091,115224.0
2017-04-27 10:10:00,33.25,33.37,33.25,33.33,105304.0,27.1091,27.207,27.1091,27.1744,105304.0
2017-04-27 10:20:00,33.34,33.44,33.32,33.44,49632.0,27.1825,27.264,27.1662,27.264,49632.0
2017-04-27 10:30:00,33.44,33.44,33.41,33.41,88296.0,27.264,27.264,27.2396,27.2396,88296.0
2017-04-27 10:40:00,33.4,33.45,33.39,33.43,135384.0,27.2314,27.2722,27.2233,27.2559,135384.0
2017-04-27 10:50:00,33.44,33.45,33.34,33.34,48936.0,27.264,27.2722,27.1825,27.1825,48936.0
2017-04-27 11:00:00,33.35,33.35,33.3,33.31,45984.0,27.1907,27.1907,27.1499,27.1581,45984.0
2017-04-27 11:10:00,33.31,33.33,33.26,33.26,56944.0,27.1581,27.1744,27.1173,27.1173,56944.0
2017-04-27 11:20:00,33.26,33.28,33.23,33.26,35776.0,27.1173,27.1336,27.0928,27.1173,35776.0
2017-04-27 11:30:00,33.26,33.3,33.25,33.27,45988.0,27.1173,27.1499,27.1091,27.1254,45988.0
2017-04-27 11:40:00,33.27,33.31,33.25,33.3,49008.0,27.1254,27.1581,27.1091,27.1499,49008.0
2017-04-27 11:50:00,33.31,33.32,33.25,33.26,40004.0,27.1581,27.1662,27.1091,27.1173,40004.0
2017-04-27 12:00:00,33.27,33.32,33.24,33.31,163480.0,27.1254,27.1662,27.101,27.1581,163480.0
2017-04-27 12:10:00,33.31,33.35,33.3,33.35,51236.0,27.1581,27.1907,27.1499,27.1907,51236.0
2017-04-27 12:20:00,33.34,33.38,33.34,33.38,52180.0,27.1825,27.2151,27.1825,27.2151,52180.0
2017-04-27 12:30:00,33.38,33.41,33.37,33.41,56548.0,27.2151,27.2396,27.207,27.2396,56548.0
2017-04-27 12:40:00,33.41,33.44,33.41,33.42,151292.0,27.2396,27.264,27.2396,27.2477,151292.0
2017-04-27 12:50:00,33.42,33.46,33.41,33.46,96716.0,27.2477,27.2804,27.2396,27.2804,96716.0
2017-04-27 13:00:00,33.46,33.49,33.45,33.48,54648.0,27.2804,27.3048,27.2722,27.2967,54648.0
2017-04-27 13:10:00,33.48,33.49,33.46,33.49,37608.0,27.2967,27.3048,27.2804,27.3048,37608.0
2017-04-27 13:20:00,33.49,33.49,33.45,33.49,45916.0,27.3048,27.3048,27.2722,27.3048,45916.0
2017-04-27 13:30:00,33.48,33.51,33.48,33.49,57572.0,27.2967,27.3211,27.2967,27.3048,57572.0
2017-04-27 13:40:00,33.49,33.49,33.47,33.47,51528.0,27.3048,27.3048,27.2885,27.2885,51528.0
2017-04-27 13:50:00,33.47,33.49,33.46,33.49,64200.0,27.2885,27.3048,27.2804,27.3048,64200.0
2017-04-27 14:00:00,33.48,33.52,33.48,33.52,65064.0,27.2967,27.3293,27.2967,27.3293,65064.0
2017-04-27 14:10:00,33.53,33.53,33.49,33.5,91696.0,27.3374,27.3374,27.3048,27.313,91696.0
2017-04-27 14:20:00,33.5,33.52,33.49,33.52,86932.0,27.313,27.3293,27.3048,27.3293,86932.0
2017-04-27 14:30:00,33.52,33.53,33.49,33.52,93212.0,27.3293,27.3374,27.3048,27.3293,93212.0
2017-04-27 14:40:00,33.53,33.55,33.52,33.54,99260.0,27.3374,27.3537,27.3293,27.3456,99260.0
2017-04-27 14:50:00,33.54,33.54,33.47,33.48,150540.0,27.3456,27.3456,27.2885,27.2967,150540.0
2017-04-27 15:00:00,33.48,33.48,33.43,33.46,80932.0,27.2967,27.2967,27.2559,27.2804,80932.0
2017-04-27 15:10:00,33.46,33.46,33.42,33.43,105652.0,27.2804,27.2804,27.2477,27.2559,105652.0
2017-04-27 15:20:00,33.43,33.44,33.41,33.42,147568.0,27.2559,27.264,27.2396,27.2477,147568.0
2017-04-27 15:30:00,33.43,33.44,33.38,33.4,203704.0,27.2559,27.264,27.2151,27.2314,203704.0
2017-04-27 15:40:00,33.4,33.41,33.39,33.4,303380.0,27.2314,27.2396,27.2233,27.2314,303380.0
2017-04-27 15:50:00,33.4,33.42,33.37,33.4,581800.0,27.2314,27.2477,27.207,27.2314,581800.0
2017-04-28 09:30:00,33.34,33.44,33.27,33.43,117764.0,27.1825,27.264,27.1254,27.2559,117764.0
2017-04-28 09:40:00,33.44,33.44,33.31,33.34,143416.0,27.264,27.264,27.1581,27.1825,143416.0
2017-04-28 09:50:00,33.34,33.41,33.34,33.39,93308.0,27.1825,27.2396,27.1825,27.2233,93308.0
2017-04-28 10:00:00,33.4,33.4,33.32,33.33,74292.0,27.2314,27.2314,27.1662,27.1744,74292.0
2017-04-28 10:10:00,33.34,33.4,33.33,33.37,88668.0,27.1825,27.2314,27.1744,27.207,88668.0
2017-04-28 10:20:00,33.38,33.4,33.36,33.38,84672.0,27.2151,27.2314,27.1988,27.2151,84672.0
2017-04-28 10:30:00,33.38,33.46,33.38,33.44,94636.0,27.2151,27.2804,27.2151,27.264,94636.0
2017-04-28 10:40:00,33.44,33.46,33.43,33.44,67512.0,27.264,27.2804,27.2559,27.264,67512.0
2017-04-28 10:50:00,33.44,33.46,33.43,33.44,82140.0,27.264,27.2804,27.2559,27.264,82140.0
2017-04-28 11:00:00,33.44,33.47,33.42,33.43,108792.0,27.264,27.2885,27.2477,27.2559,108792.0
2017-04-28 11:10:00,33.43,33.43,33.41,33.41,70856.0,27.2559,27.2559,27.2396,27.2396,70856.0
2017-04-28 11:20:00,33.41,33.46,33.41,33.45,57080.0,27.2396,27.2804,27.2396,27.2722,57080.0
2017-04-28 11:30:00,33.45,33.45,33.42,33.44,75996.0,27.2722,27.2722,27.2477,27.264,75996.0
2017-04-28 11:40:00,33.44,33.48,33.44,33.48,71388.0,27.264,27.2967,27.264,27.2967,71388.0
2017-04-28 11:50:00,33.47,33.52,33.47,33.52,84092.0,27.2885,27.3293,27.2885,27.3293,84092.0
2017-04-28 12:00:00,33.52,33.52,33.51,33.52,70808.0,27.3293,27.3293,27.3211,27.3293,70808.0
2017-04-28 12:10:00,33.51,33.52,33.49,33.5,103128.0,27.3211,27.3293,27.3048,27.313,103128.0
2017-04-28 12:20:00,33.49,33.53,33.49,33.52,53764.0,27.3048,27.3374,27.3048,27.3293,53764.0
2017-04-28 12:30:00,33.52,33.52,33.46,33.48,71300.0,27.3293,27.3293,27.2804,27.2967,71300.0
2017-04-28 12:40:00,33.48,33.49,33.46,33.46,40664.0,27.2967,27.3048,27.2804,27.2804,40664.0
2017-04-28 12:50:00,33.46,33.47,33.44,33.45,55720.0,27.2804,27.2885,27.264,27.2722,55720.0
2017-04-28 13:00:00,33.45,33.46,33.43,33.44,60468.0,27.2722,27.2804,27.2559,27.264,60468.0
2017-04-28 13:10:00,33.44,33.45,33.42,33.42,38596.0,27.264,27.2722,27.2477,27.2477,38596.0
2017-04-28 13:20:00,33.42,33.45,33.42,33.44,62780.0,27.2477,27.2722,27.2477,27.264,62780.0
2017-04-28 13:30:00,33.44,33.44,33.39,33.39,72112.0,27.264,27.264,27.2233,27.2233,72112.0
2017-04-28 13:40:00,33.39,33.39,33.37,33.37,46732.0,27.2233,27.2233,27.207,27.207,46732.0
2017-04-28 13:50:00,33.37,33.37,33.36,33.37,48252.0,27.207,27.207,27.1988,27.207,48252.0
2017-04-28 14:00:00,33.37,33.39,33.36,33.36,111676.0,27.207,27.2233,27.1988,27.1988,111676.0
2017-04-28 14:10:00,33.36,33.37,33.32,33.32,88076.0,27.1988,27.207,27.1662,27.1662,88076.0
2017-04-28 14:20:00,33.32,33.32,33.29,33.31,109388.0,27.1662,27.1662,27.1418,27.1581,109388.0
2017-04-28 14:30:00,33.3,33.33,33.29,33.33,165132.0,27.1499,27.1744,27.1418,27.1744,165132.0
2017-04-28 14:40:00,33.33,33.4,33.33,33.39,150964.0,27.1744,27.2314,27.1744,27.2233,150964.0
2017-04-28 14:50:00,33.39,33.39,33.36,33.37,114100.0,27.2233,27.2233,27.1988,27.207,114100.0
2017-04-28 15:00:00,33.37,33.38,33.34,33.38,110556.0,27.207,27.2151,27.1825,27.2151,110556.0
2017-04-28 15:10:00,33.38,33.39,33.37,33.39,116620.0,27.2151,27.2233,27.207,27.2233,116620.0
2017-04-28 15:20:00,33.39,33.42,33.38,33.41,140016.0,27.2233,27.2477,27.2151,27.2396,140016.0
2017-04-28 15:30:00,33.4,33.41,33.37,33.38,166232.0,27.2314,27.2396,27.207,27.2151,166232.0
2017-04-28 15:40:00,33.38,33.39,33.36,33.37,189812.0,27.2151,27.2233,27.1988,27.207,189812.0
2017-04-28 15:50:00,33.38,33.4,33.38,33.39,413016.0,27.2151,27.2314,27.2151,27.2233,413016.0
2017-05-01 09:30:00,33.54,33.58,33.28,33.28,286124.0,27.3456,27.3782,27.1336,27.1336,286124.0
2017-05-01 09:40:00,33.28,33.33,33.21,33.21,105812.0,27.1336,27.1744,27.0765,27.0765,105812.0
2017-05-01 09:50:00,33.22,33.25,33.2,33.23,82712.0,27.0847,27.1091,27.0684,27.0928,82712.0
2017-05-01 10:00:00,33.22,33.28,33.2,33.22,74020.0,27.0847,27.1336,27.0684,27.0847,74020.0
2017-05-01 10:10:00,33.22,33.25,33.21,33.24,114940.0,27.0847,27.1091,27.0765,27.101,114940.0
2017-05-01 10:20:00,33.24,33.29,33.24,33.25,86840.0,27.101,27.1418,27.101,27.1091,86840.0
2017-05-01 10:30:00,33.24,33.24,33.2,33.22,81028.0,27.101,27.101,27.0684,27.0847,81028.0
2017-05-01 10:40:00,33.22,33.26,33.22,33.24,89272.0,27.0847,27.1173,27.0847,27.101,89272.0
2017-05-01 10:50:00,33.25,33.33,33.24,33.31,87928.0,27.1091,27.1744,27.101,27.1581,87928.0
2017-05-01 11:00:00,33.31,33.33,33.3,33.33,51804.0,27.1581,27.1744,27.1499,27.1744,51804.0
2017-05-01 11:10:00,33.35,33.37,33.34,33.35,68884.0,27.1907,27.207,27.1825,27.1907,68884.0
2017-05-01 11:20:00,33.35,33.38,33.34,33.38,99816.0,27.1907,27.2151,27.1825,27.2151,99816.0
2017-05-01 11:30:00,33.38,33.41,33.36,33.36,96372.0,27.2151,27.2396,27.1988,27.1988,96372.0
2017-05-01 11:40:00,33.35,33.37,33.32,33.35,66540.0,27.1907,27.207,27.1662,27.1907,66540.0
2017-05-01 11:50:00,33.35,33.36,33.34,33.34,38984.0,27.1907,27.1988,27.1825,27.1825,38984.0
2017-05-01 12:00:00,33.34,33.38,33.34,33.36,98540.0,27.1825,27.2151,27.1825,27.1988,98540.0
2017-05-01 12:10:00,33.36,33.38,33.35,33.37,51028.0,27.1988,27.2151,27.1907,27.207,51028.0
2017-05-01 12:20:00,33.36,33.37,33.35,33.35,44104.0,27.1988,27.207,27.1907,27.1907,44104.0
2017-05-01 12:30:00,33.35,33.36,33.34,33.35,55896.0,27.1907,27.1988,27.1825,27.1907,55896.0
2017-05-01 12:40:00,33.35,33.35,33.32,33.32,37656.0,27.1907,27.1907,27.1662,27.1662,37656.0
2017-05-01 12:50:00,33.33,33.34,33.3,33.31,45136.0,27.1744,27.1825,27.1499,27.1581,45136.0
2017-05-01 13:00:00,33.3,33.3,33.25,33.26,66804.0,27.1499,27.1499,27.1091,27.1173,66804.0
2017-05-01 13:10:00,33.26,33.28,33.26,33.28,63084.0,27.1173,27.1336,27.1173,27.1336,63084.0
2017-05-01 13:20:00,33.27,33.27,33.23,33.24,38700.0,27.1254,27.1254,27.0928,27.101,38700.0
2017-05-01 13:30:00,33.24,33.26,33.23,33.25,38344.0,27.101,27.1173,27.0928,27.1091,38344.0
2017-05-01 13:40:00,33.26,33.27,33.24,33.26,58156.0,27.1173,27.1254,27.101,27.1173,58156.0
2017-05-01 13:50:00,33.26,33.29,33.25,33.27,85788.0,27.1173,27.1418,27.1091,27.1254,85788.0
2017-05-01 14:00:00,33.27,33.31,33.27,33.29,82832.0,27.1254,27.1581,27.1254,27.1418,82832.0
2017-05-01 14:10:00,33.3,33.33,33.3,33.32,117680.0,27.1499,27.1744,27.1499,27.1662,117680.0
2017-05-01 14:20:00,33.32,33.33,33.29,33.32,91932.0,27.1662,27.1744,27.1418,27.1662,91932.0
2017-05-01 14:30:00,33.32,33.36,33.32,33.35,102672.0,27.1662,27.1988,27.1662,27.1907,102672.0
2017-05-01 14:40:00,33.34,33.37,33.34,33.35,101912.0,27.1825,27.207,27.1825,27.1907,101912.0
2017-05-01 14:50:00,33.35,33.36,33.33,33.34,85972.0,27.1907,27.1988,27.1744,27.1825,85972.0
2017-05-01 15:00:00,33.34,33.35,33.33,33.35,149220.0,27.1825,27.1907,27.1744,27.1907,149220.0
2017-05-01 15:10:00,33.35,33.38,33.35,33.36,164348.0,27.1907,27.2151,27.1907,27.1988,164348.0
2017-05-01 15:20:00,33.36,33.37,33.33,33.34,130568.0,27.1988,27.207,27.1744,27.1825,130568.0
2017-05-01 15:30:00,33.34,33.41,33.33,33.4,228908.0,27.1825,27.2396,27.1744,27.2314,228908.0
2017-05-01 15:40:00,33.39,33.4,33.34,33.34,315644.0,27.2233,27.2314,27.1825,27.1825,315644.0
2017-05-01 15:50:00,33.34,33.36,33.25,33.27,637808.0,27.1825,27.1988,27.1091,27.1254,637808.0
2017-05-02 09:30:00,33.31,33.49,33.29,33.34,158232.0,27.1581,27.3048,27.1418,27.1825,158232.0
2017-05-02 09:40:00,33.35,33.42,33.33,33.4,103064.0,27.1907,27.2477,27.1744,27.2314,103064.0
2017-05-02 09:50:00,33.4,33.4,33.34,33.34,64612.0,27.2314,27.2314,27.1825,27.1825,64612.0
2017-05-02 10:00:00,33.34,33.39,33.33,33.38,61664.0,27.1825,27.2233,27.1744,27.2151,61664.0
2017-05-02 10:10:00,33.38,33.38,33.33,33.33,89420.0,27.2151,27.2151,27.1744,27.1744,89420.0
2017-05-02 10:20:00,33.32,33.35,33.32,33.33,88828.0,27.1662,27.1907,27.1662,27.1744,88828.0
2017-05-02 10:30:00,33.33,33.33,33.27,33.3,199960.0,27.1744,27.1744,27.1254,27.1499,199960.0
2017-05-02 10:40:00,33.3,33.34,33.27,33.33,102124.0,27.1499,27.1825,27.1254,27.1744,102124.0
2017-05-02 10:50:00,33.33,33.34,33.31,33.32,102060.0,27.1744,27.1825,27.1581,27.1662,102060.0
2017-05-02 11:00:00,33.32,33.41,33.32,33.39,132816.0,27.1662,27.2396,27.1662,27.2233,132816.0
2017-05-02 11:10:00,33.39,33.42,33.37,33.38,111712.0,27.2233,27.2477,27.207,27.2151,111712.0
2017-05-02 11:20:00,33.37,33.38,33.3,33.31,177180.0,27.207,27.2151,27.1499,27.1581,177180.0
2017-05-02 11:30:00,33.31,33.35,33.3,33.35,95588.0,27.1581,27.1907,27.1499,27.1907,95588.0
2017-05-02 11:40:00,33.35,33.37,33.33,33.37,66600.0,27.1907,27.207,27.1744,27.207,66600.0
2017-05-02 11:50:00,33.38,33.42,33.37,33.42,74468.0,27.2151,27.2477,27.207,27.2477,74468.0
2017-05-02 12:00:00,33.43,33.47,33.42,33.45,142992.0,27.2559,27.2885,27.2477,27.2722,142992.0
2017-05-02 12:10:00,33.45,33.45,33.4,33.41,116668.0,27.2722,27.2722,27.2314,27.2396,116668.0
2017-05-02 12:20:00,33.42,33.46,33.42,33.45,57080.0,27.2477,27.2804,27.2477,27.2722,57080.0
2017-05-02 12:30:00,33.45,33.45,33.41,33.42,84756.0,27.2722,27.2722,27.2396,27.2477,84756.0
2017-05-02 12:40:00,33.42,33.44,33.41,33.44,77772.0,27.2477,27.264,27.2396,27.264,77772.0
2017-05-02 12:50:00,33.44,33.46,33.43,33.45,69552.0,27.264,27.2804,27.2559,27.2722,69552.0
2017-05-02 13:00:00,33.45,33.45,33.43,33.45,57900.0,27.2722,27.2722,27.2559,27.2722,57900.0
2017-05-02 13:10:00,33.45,33.46,33.42,33.43,102052.0,27.2722,27.2804,27.2477,27.2559,102052.0
2017-05-02 13:20:00,33.43,33.44,33.4,33.4,214792.0,27.2559,27.264,27.2314,27.2314,214792.0
2017-05-02 13:30:00,33.4,33.43,33.4,33.42,67468.0,27.2314,27.2559,27.2314,27.2477,67468.0
2017-05-02 13:40:00,33.41,33.44,33.41,33.44,96320.0,27.2396,27.264,27.2396,27.264,96320.0
2017-05-02 13:50:00,33.43,33.47,33.42,33.44,90376.0,27.2559,27.2885,27.2477,27.264,90376.0
2017-05-02 14:00:00,33.44,33.47,33.42,33.46,302344.0,27.264,27.2885,27.2477,27.2804,302344.0
2017-05-02 14:10:00,33.47,33.47,33.45,33.45,127168.0,27.2885,27.2885,27.2722,27.2722,127168.0
2017-05-02 14:20:00,33.45,33.46,33.44,33.45,90996.0,27.2722,27.2804,27.264,27.2722,90996.0
2017-05-02 14:30:00,33.45,33.47,33.44,33.47,121976.0,27.2722,27.2885,27.264,27.2885,121976.0
2017-05-02 14:40:00,33.47,33.5,33.45,33.47,105912.0,27.2885,27.313,27.2722,27.2885,105912.0
2017-05-02 14:50:00,33.47,33.49,33.46,33.49,117488.0,27.2885,27.3048,27.2804,27.3048,117488.0
2017-05-02 15:00:00,33.49,33.49,33.46,33.49,121748.0,27.3048,27.3048,27.2804,27.3048,121748.0
2017-05-02 15:10:00,33.49,33.5,33.48,33.48,115924.0,27.3048,27.313,27.2967,27.2967,115924.0
2017-05-02 15:20:00,33.48,33.49,33.47,33.48,91904.0,27.2967,27.3048,27.2885,27.2967,91904.0
2017-05-02 15:30:00,33.48,33.49,33.46,33.49,112860.0,27.2967,27.3048,27.2804,27.3048,112860.0
2017-05-02 15:40:00,33.49,33.5,33.47,33.47,207964.0,27.3048,27.313,27.2885,27.2885,207964.0
2017-05-02 15:50:00,33.48,33.51,33.47,33.51,472972.0,27.2967,27.3211,27.2885,27.3211,472972.0
2017-05-03 09:30:00,33.47,33.56,33.39,33.44,93292.0,27.2885,27.3619,27.2233,27.264,93292.0
2017-05-03 09:40:00,33.44,33.45,33.39,33.41,50224.0,27.264,27.2722,27.2233,27.2396,50224.0
2017-05-03 09:50:00,33.4,33.48,33.4,33.47,76720.0,27.2314,27.2967,27.2314,27.2885,76720.0
2017-05-03 10:00:00,33.48,33.48,33.42,33.43,130084.0,27.2967,27.2967,27.2477,27.2559,130084.0
2017-05-03 10:10:00,33.44,33.46,33.42,33.43,141452.0,27.264,27.2804,27.2477,27.2559,141452.0
2017-05-03 10:20:00,33.43,33.43,33.38,33.39,129708.0,27.2559,27.2559,27.2151,27.2233,129708.0
2017-05-03 10:30:00,33.38,33.45,33.38,33.42,130468.0,27.2151,27.2722,27.2151,27.2477,130468.0
2017-05-03 10:40:00,33.42,33.43,33.34,33.34,146784.0,27.2477,27.2559,27.1825,27.1825,146784.0
2017-05-03 10:50:00,33.34,33.36,33.29,33.36,110976.0,27.1825,27.1988,27.1418,27.1988,110976.0
2017-05-03 11:00:00,33.36,33.4,33.35,33.37,75472.0,27.1988,27.2314,27.1907,27.207,75472.0
2017-05-03 11:10:00,33.37,33.39,33.34,33.38,86708.0,27.207,27.2233,27.1825,27.2151,86708.0
2017-05-03 11:20:00,33.38,33.38,33.35,33.35,89560.0,27.2151,27.2151,27.1907,27.1907,89560.0
2017-05-03 11:30:00,33.36,33.4,33.35,33.35,97852.0,27.1988,27.2314,27.1907,27.1907,97852.0
2017-05-03 11:40:00,33.37,33.41,33.36,33.4,130664.0,27.207,27.2396,27.1988,27.2314,130664.0
2017-05-03 11:50:00,33.4,33.49,33.4,33.49,125428.0,27.2314,27.3048,27.2314,27.3048,125428.0
2017-05-03 12:00:00,33.49,33.52,33.48,33.51,154376.0,27.3048,27.3293,27.2967,27.3211,154376.0
2017-05-03 12:10:00,33.51,33.52,33.48,33.48,112676.0,27.3211,27.3293,27.2967,27.2967,112676.0
2017-05-03 12:20:00,33.48,33.51,33.48,33.49,66668.0,27.2967,27.3211,27.2967,27.3048,66668.0
2017-05-03 12:30:00,33.5,33.5,33.48,33.48,79888.0,27.313,27.313,27.2967,27.2967,79888.0
2017-05-03 12:40:00,33.48,33.49,33.45,33.45,67740.0,27.2967,27.3048,27.2722,27.2722,67740.0
2017-05-03 12:50:00,33.45,33.5,33.44,33.5,127744.0,27.2722,27.313,27.264,27.313,127744.0
2017-05-03 13:00:00,33.5,33.53,33.49,33.51,185652.0,27.313,27.3374,27.3048,27.3211,185652.0
2017-05-03 13:10:00,33.51,33.52,33.49,33.51,122812.0,27.3211,27.3293,27.3048,27.3211,122812.0
2017-05-03 13:20:00,33.51,33.52,33.49,33.5,138196.0,27.3211,27.3293,27.3048,27.313,138196.0
2017-05-03 13:30:00,33.49,33.5,33.47,33.47,79200.0,27.3048,27.313,27.2885,27.2885,79200.0
2017-05-03 13:40:00,33.47,33.48,33.47,33.48,61364.0,27.2885,27.2967,27.2885,27.2967,61364.0
2017-05-03 13:50:00,33.49,33.52,33.48,33.49,102656.0,27.3048,27.3293,27.2967,27.3048,102656.0
2017-05-03 14:00:00,33.49,33.52,33.35,33.5,150088.0,27.3048,27.3293,27.1907,27.313,150088.0
2017-05-03 14:10:00,33.5,33.51,33.44,33.46,194900.0,27.313,27.3211,27.264,27.2804,194900.0
2017-05-03 14:20:00,33.46,33.47,33.42,33.43,101232.0,27.2804,27.2885,27.2477,27.2559,101232.0
2017-05-03 14:30:00,33.43,33.43,33.4,33.43,104408.0,27.2559,27.2559,27.2314,27.2559,104408.0
2017-05-03 14:40:00,33.43,33.45,33.42,33.45,84120.0,27.2559,27.2722,27.2477,27.2722,84120.0
2017-05-03 14:50:00,33.45,33.52,33.45,33.52,111020.0,27.2722,27.3293,27.2722,27.3293,111020.0
2017-05-03 15:00:00,33.51,33.52,33.49,33.49,108668.0,27.3211,27.3293,27.3048,27.3048,108668.0
2017-05-03 15:10:00,33.49,33.5,33.43,33.43,95856.0,27.3048,27.313,27.2559,27.2559,95856.0
2017-05-03 15:20:00,33.43,33.43,33.4,33.41,102500.0,27.2559,27.2559,27.2314,27.2396,102500.0
2017-05-03 15:30:00,33.41,33.43,33.39,33.4,138984.0,27.2396,27.2559,27.2233,27.2314,138984.0
2017-05-03 15:40:00,33.4,33.4,33.34,33.35,343136.0,27.2314,27.2314,27.1825,27.1907,343136.0
2017-05-03 15:50:00,33.35,33.37,33.33,33.34,453652.0,27.1907,27.207,27.1744,27.1825,453652.0
2017-05-04 09:30:00,33.28,33.41,33.27,33.34,122304.0,27.1336,27.2396,27.1254,27.1825,122304.0
2017-05-04 09:40:00,33.36,33.43,33.32,33.43,119256.0,27.1988,27.2559,27.1662,27.2559,119256.0
2017-05-04 09:50:00,33.42,33.46,33.4,33.45,244904.0,27.2477,27.2804,27.2314,27.2722,244904.0
2017-05-04 10:00:00,33.44,33.5,33.44,33.46,319604.0,27.264,27.313,27.264,27.2804,319604.0
2017-05-04 10:10:00,33.44,33.45,33.37,33.4,689520.0,27.264,27.2722,27.207,27.2314,689520.0
2017-05-04 10:20:00,33.4,33.44,33.38,33.41,227824.0,27.2314,27.264,27.2151,27.2396,227824.0
2017-05-04 10:30:00,33.4,33.44,33.38,33.43,278968.0,27.2314,27.264,27.2151,27.2559,278968.0
2017-05-04 10:40:00,33.43,33.54,33.42,33.54,141596.0,27.2559,27.3456,27.2477,27.3456,141596.0
2017-05-04 10:50:00,33.53,33.57,33.49,33.5,116400.0,27.3374,27.37,27.3048,27.313,116400.0
2017-05-04 11:00:00,33.51,33.52,33.49,33.52,80148.0,27.3211,27.3293,27.3048,27.3293,80148.0
2017-05-04 11:10:00,33.52,33.52,33.49,33.51,74316.0,27.3293,27.3293,27.3048,27.3211,74316.0
2017-05-04 11:20:00,33.5,33.54,33.49,33.51,212844.0,27.313,27.3456,27.3048,27.3211,212844.0
2017-05-04 11:30:00,33.49,33.51,33.47,33.49,69304.0,27.3048,27.3211,27.2885,27.3048,69304.0
2017-05-04 11:40:00,33.49,33.53,33.49,33.53,48800.0,27.3048,27.3374,27.3048,27.3374,48800.0
2017-05-04 11:50:00,33.53,33.54,33.52,33.53,45520.0,27.3374,27.3456,27.3293,27.3374,45520.0
2017-05-04 12:00:00,33.53,33.54,33.5,33.53,55520.0,27.3374,27.3456,27.313,27.3374,55520.0
2017-05-04 12:10:00,33.53,33.53,33.48,33.48,51764.0,27.3374,27.3374,27.2967,27.2967,51764.0
2017-05-04 12:20:00,33.5,33.51,33.49,33.49,53784.0,27.313,27.3211,27.3048,27.3048,53784.0
2017-05-04 12:30:00,33.5,33.54,33.49,33.52,69356.0,27.313,27.3456,27.3048,27.3293,69356.0
2017-05-04 12:40:00,33.52,33.54,33.48,33.48,188808.0,27.3293,27.3456,27.2967,27.2967,188808.0
2017-05-04 12:50:00,33.49,33.49,33.44,33.44,132060.0,27.3048,27.3048,27.264,27.264,132060.0
2017-05-04 13:00:00,33.44,33.45,33.42,33.42,53932.0,27.264,27.2722,27.2477,27.2477,53932.0
2017-05-04 13:10:00,33.41,33.43,33.4,33.41,52848.0,27.2396,27.2559,27.2314,27.2396,52848.0
2017-05-04 13:20:00,33.41,33.44,33.39,33.43,136440.0,27.2396,27.264,27.2233,27.2559,136440.0
2017-05-04 13:30:00,33.44,33.45,33.41,33.44,50820.0,27.264,27.2722,27.2396,27.264,50820.0
2017-05-04 13:40:00,33.45,33.48,33.44,33.46,39572.0,27.2722,27.2967,27.264,27.2804,39572.0
2017-05-04 13:50:00,33.46,33.47,33.43,33.46,35868.0,27.2804,27.2885,27.2559,27.2804,35868.0
2017-05-04 14:00:00,33.46,33.49,33.45,33.49,67532.0,27.2804,27.3048,27.2722,27.3048,67532.0
2017-05-04 14:10:00,33.49,33.49,33.45,33.46,55252.0,27.3048,27.3048,27.2722,27.2804,55252.0
2017-05-04 14:20:00,33.46,33.47,33.43,33.46,138932.0,27.2804,27.2885,27.2559,27.2804,138932.0
2017-05-04 14:30:00,33.46,33.53,33.45,33.51,129792.0,27.2804,27.3374,27.2722,27.3211,129792.0
2017-05-04 14:40:00,33.51,33.56,33.5,33.55,74644.0,27.3211,27.3619,27.313,27.3537,74644.0
2017-05-04 14:50:00,33.55,33.56,33.51,33.51,139480.0,27.3537,27.3619,27.3211,27.3211,139480.0
2017-05-04 15:00:00,33.51,33.52,33.5,33.52,73072.0,27.3211,27.3293,27.313,27.3293,73072.0
2017-05-04 15:10:00,33.52,33.56,33.5,33.55,79732.0,27.3293,27.3619,27.313,27.3537,79732.0
2017-05-04 15:20:00,33.55,33.58,33.55,33.57,93624.0,27.3537,27.3782,27.3537,27.37,93624.0
2017-05-04 15:30:00,33.57,33.57,33.55,33.56,127604.0,27.37,27.37,27.3537,27.3619,127604.0
2017-05-04 15:40:00,33.56,33.59,33.56,33.56,227696.0,27.3619,27.3863,27.3619,27.3619,227696.0
2017-05-04 15:50:00,33.56,33.63,33.55,33.6,413116.0,27.3619,27.419,27.3537,27.3945,413116.0
2017-05-05 09:30:00,33.7,33.74,33.65,33.72,139244.0,27.476,27.5086,27.4353,27.4923,139244.0
2017-05-05 09:40:00,33.72,33.75,33.71,33.72,129852.0,27.4923,27.5168,27.4842,27.4923,129852.0
2017-05-05 09:50:00,33.72,33.74,33.71,33.72,74780.0,27.4923,27.5086,27.4842,27.4923,74780.0
2017-05-05 10:00:00,33.72,33.73,33.69,33.72,117344.0,27.4923,27.5005,27.4679,27.4923,117344.0
2017-05-05 10:10:00,33.73,33.78,33.72,33.74,91428.0,27.5005,27.5413,27.4923,27.5086,91428.0
2017-05-05 10:20:00,33.74,33.79,33.73,33.78,53564.0,27.5086,27.5494,27.5005,27.5413,53564.0
2017-05-05 10:30:00,33.78,33.8,33.76,33.77,65404.0,27.5413,27.5576,27.5249,27.5331,65404.0
2017-05-05 10:40:00,33.77,33.8,33.76,33.78,56732.0,27.5331,27.5576,27.5249,27.5413,56732.0
2017-05-05 10:50:00,33.77,33.78,33.73,33.73,87092.0,27.5331,27.5413,27.5005,27.5005,87092.0
2017-05-05 11:00:00,33.73,33.74,33.71,33.72,67992.0,27.5005,27.5086,27.4842,27.4923,67992.0
2017-05-05 11:10:00,33.72,33.72,33.68,33.68,79976.0,27.4923,27.4923,27.4597,27.4597,79976.0
2017-05-05 11:20:00,33.68,33.73,33.66,33.71,84016.0,27.4597,27.5005,27.4434,27.4842,84016.0
2017-05-05 11:30:00,33.71,33.72,33.68,33.7,75196.0,27.4842,27.4923,27.4597,27.476,75196.0
2017-05-05 11:40:00,33.7,33.7,33.64,33.64,123148.0,27.476,27.476,27.4271,27.4271,123148.0
2017-05-05 11:50:00,33.64,33.66,33.62,33.63,69920.0,27.4271,27.4434,27.4108,27.419,69920.0
2017-05-05 12:00:00,33.63,33.63,33.61,33.61,102204.0,27.419,27.419,27.4027,27.4027,102204.0
2017-05-05 12:10:00,33.62,33.63,33.61,33.62,61792.0,27.4108,27.419,27.4027,27.4108,61792.0
2017-05-05 12:20:00,33.62,33.62,33.6,33.62,66588.0,27.4108,27.4108,27.3945,27.4108,66588.0
2017-05-05 12:30:00,33.62,33.64,33.61,33.63,87976.0,27.4108,27.4271,27.4027,27.419,87976.0
2017-05-05 12:40:00,33.63,33.66,33.63,33.64,57360.0,27.419,27.4434,27.419,27.4271,57360.0
2017-05-05 12:50:00,33.65,33.65,33.62,33.64,38332.0,27.4353,27.4353,27.4108,27.4271,38332.0
2017-05-05 13:00:00,33.63,33.64,33.61,33.63,41568.0,27.419,27.4271,27.4027,27.419,41568.0
2017-05-05 13:10:00,33.63,33.63,33.6,33.61,62352.0,27.419,27.419,27.3945,27.4027,62352.0
2017-05-05 13:20:00,33.6,33.65,33.6,33.61,119404.0,27.3945,27.4353,27.3945,27.4027,119404.0
2017-05-05 13:30:00,33.61,33.63,33.6,33.62,109344.0,27.4027,27.419,27.3945,27.4108,109344.0
2017-05-05 13:40:00,33.62,33.62,33.59,33.6,53632.0,27.4108,27.4108,27.3863,27.3945,53632.0
2017-05-05 13:50:00,33.6,33.62,33.58,33.62,81612.0,27.3945,27.4108,27.3782,27.4108,81612.0
2017-05-05 14:00:00,33.62,33.66,33.61,33.64,64608.0,27.4108,27.4434,27.4027,27.4271,64608.0
2017-05-05 14:10:00,33.64,33.64,33.6,33.6,67272.0,27.4271,27.4271,27.3945,27.3945,67272.0
2017-05-05 14:20:00,33.6,33.6,33.58,33.58,69848.0,27.3945,27.3945,27.3782,27.3782,69848.0
2017-05-05 14:30:00,33.58,33.6,33.58,33.59,62148.0,27.3782,27.3945,27.3782,27.3863,62148.0
2017-05-05 14:40:00,33.59,33.61,33.59,33.6,76676.0,27.3863,27.4027,27.3863,27.3945,76676.0
2017-05-05 14:50:00,33.6,33.61,33.57,33.57,74176.0,27.3945,27.4027,27.37,27.37,74176.0
2017-05-05 15:00:00,33.57,33.6,33.56,33.59,98324.0,27.37,27.3945,27.3619,27.3863,98324.0
2017-05-05 15:10:00,33.6,33.6,33.57,33.59,69476.0,27.3945,27.3945,27.37,27.3863,69476.0
2017-05-05 15:20:00,33.59,33.6,33.58,33.59,109932.0,27.3863,27.3945,27.3782,27.3863,109932.0
2017-05-05 15:30:00,33.59,33.61,33.58,33.6,136804.0,27.3863,27.4027,27.3782,27.3945,136804.0
2017-05-05 15:40:00,33.6,33.6,33.57,33.6,213352.0,27.3945,27.3945,27.37,27.3945,213352.0
2017-05-05 15:50:00,33.6,33.62,33.58,33.59,412124.0,27.3945,27.4108,27.3782,27.3863,412124.0
2017-05-08 09:30:00,33.63,33.75,33.6,33.74,176920.0,27.419,27.5168,27.3945,27.5086,176920.0
2017-05-08 09:40:00,33.73,33.75,33.68,33.71,91012.0,27.5005,27.5168,27.4597,27.4842,91012.0
2017-05-08 09:50:00,33.71,33.72,33.62,33.64,103044.0,27.4842,27.4923,27.4108,27.4271,103044.0
2017-05-08 10:00:00,33.64,33.64,33.57,33.59,103628.0,27.4271,27.4271,27.37,27.3863,103628.0
2017-05-08 10:10:00,33.59,33.6,33.54,33.56,78072.0,27.3863,27.3945,27.3456,27.3619,78072.0
2017-05-08 10:20:00,33.57,33.59,33.56,33.58,60328.0,27.37,27.3863,27.3619,27.3782,60328.0
2017-05-08 10:30:00,33.58,33.61,33.58,33.6,86840.0,27.3782,27.4027,27.3782,27.3945,86840.0
2017-05-08 10:40:00,33.6,33.61,33.58,33.58,47316.0,27.3945,27.4027,27.3782,27.3782,47316.0
2017-05-08 10:50:00,33.58,33.61,33.58,33.61,53968.0,27.3782,27.4027,27.3782,27.4027,53968.0
2017-05-08 11:00:00,33.61,33.63,33.6,33.63,46884.0,27.4027,27.419,27.3945,27.419,46884.0
2017-05-08 11:10:00,33.65,33.65,33.61,33.61,59264.0,27.4353,27.4353,27.4027,27.4027,59264.0
2017-05-08 11:20:00,33.61,33.67,33.61,33.64,90300.0,27.4027,27.4516,27.4027,27.4271,90300.0
2017-05-08 11:30:00,33.65,33.69,33.65,33.69,41328.0,27.4353,27.4679,27.4353,27.4679,41328.0
2017-05-08 11:40:00,33.69,33.74,33.68,33.74,67504.0,27.4679,27.5086,27.4597,27.5086,67504.0
2017-05-08 11:50:00,33.73,33.75,33.71,33.73,59632.0,27.5005,27.5168,27.4842,27.5005,59632.0
2017-05-08 12:00:00,33.73,33.74,33.7,33.73,35168.0,27.5005,27.5086,27.476,27.5005,35168.0
2017-05-08 12:10:00,33.73,33.74,33.71,33.72,27988.0,27.5005,27.5086,27.4842,27.4923,27988.0
2017-05-08 12:20:00,33.71,33.73,33.7,33.71,32944.0,27.4842,27.5005,27.476,27.4842,32944.0
2017-05-08 12:30:00,33.72,33.73,33.7,33.73,43496.0,27.4923,27.5005,27.476,27.5005,43496.0
2017-05-08 12:40:00,33.72,33.75,33.72,33.73,26200.0,27.4923,27.5168,27.4923,27.5005,26200.0
2017-05-08 12:50:00,33.73,33.73,33.71,33.72,52284.0,27.5005,27.5005,27.4842,27.4923,52284.0
2017-05-08 13:00:00,33.72,33.72,33.7,33.7,26176.0,27.4923,27.4923,27.476,27.476,26176.0
2017-05-08 13:10:00,33.71,33.72,33.71,33.72,28000.0,27.4842,27.4923,27.4842,27.4923,28000.0
2017-05-08 13:20:00,33.72,33.72,33.68,33.69,58004.0,27.4923,27.4923,27.4597,27.4679,58004.0
2017-05-08 13:30:00,33.68,33.68,33.66,33.66,34768.0,27.4597,27.4597,27.4434,27.4434,34768.0
2017-05-08 13:40:00,33.67,33.68,33.65,33.66,22200.0,27.4516,27.4597,27.4353,27.4434,22200.0
2017-05-08 13:50:00,33.66,33.68,33.65,33.67,30360.0,27.4434,27.4597,27.4353,27.4516,30360.0
2017-05-08 14:00:00,33.67,33.69,33.66,33.67,55056.0,27.4516,27.4679,27.4434,27.4516,55056.0
2017-05-08 14:10:00,33.67,33.67,33.65,33.67,68772.0,27.4516,27.4516,27.4353,27.4516,68772.0
2017-05-08 14:20:00,33.67,33.68,33.65,33.66,60668.0,27.4516,27.4597,27.4353,27.4434,60668.0
2017-05-08 14:30:00,33.66,33.68,33.65,33.68,62280.0,27.4434,27.4597,27.4353,27.4597,62280.0
2017-05-08 14:40:00,33.68,33.71,33.68,33.71,166236.0,27.4597,27.4842,27.4597,27.4842,166236.0
2017-05-08 14:50:00,33.71,33.75,33.71,33.74,127056.0,27.4842,27.5168,27.4842,27.5086,127056.0
2017-05-08 15:00:00,33.74,33.75,33.72,33.74,140364.0,27.5086,27.5168,27.4923,27.5086,140364.0
2017-05-08 15:10:00,33.74,33.77,33.74,33.77,262020.0,27.5086,27.5331,27.5086,27.5331,262020.0
2017-05-08 15:20:00,33.76,33.78,33.76,33.76,143216.0,27.5249,27.5413,27.5249,27.5249,143216.0
2017-05-08 15:30:00,33.76,33.79,33.76,33.79,163664.0,27.5249,27.5494,27.5249,27.5494,163664.0
2017-05-08 15:40:00,33.79,33.79,33.73,33.76,471432.0,27.5494,27.5494,27.5005,27.5249,471432.0
2017-05-08 15:50:00,33.77,33.79,33.73,33.74,593756.0,27.5331,27.5494,27.5005,27.5086,593756.0
2017-05-09 09:30:00,33.61,33.71,33.61,33.65,182580.0,27.4027,27.4842,27.4027,27.4353,182580.0
2017-05-09 09:40:00,33.65,33.67,33.6,33.65,116856.0,27.4353,27.4516,27.3945,27.4353,116856.0
2017-05-09 09:50:00,33.64,33.7,33.61,33.7,66956.0,27.4271,27.476,27.4027,27.476,66956.0
2017-05-09 10:00:00,33.7,33.73,33.63,33.65,85456.0,27.476,27.5005,27.419,27.4353,85456.0
2017-05-09 10:10:00,33.65,33.69,33.64,33.69,66520.0,27.4353,27.4679,27.4271,27.4679,66520.0
2017-05-09 10:20:00,33.68,33.72,33.68,33.71,74976.0,27.4597,27.4923,27.4597,27.4842,74976.0
2017-05-09 10:30:00,33.71,33.71,33.67,33.71,86140.0,27.4842,27.4842,27.4516,27.4842,86140.0
2017-05-09 10:40:00,33.71,33.73,33.7,33.71,74656.0,27.4842,27.5005,27.476,27.4842,74656.0
2017-05-09 10:50:00,33.71,33.72,33.7,33.7,53980.0,27.4842,27.4923,27.476,27.476,53980.0
2017-05-09 11:00:00,33.71,33.71,33.67,33.69,76572.0,27.4842,27.4842,27.4516,27.4679,76572.0
2017-05-09 11:10:00,33.69,33.71,33.68,33.71,68836.0,27.4679,27.4842,27.4597,27.4842,68836.0
2017-05-09 11:20:00,33.71,33.71,33.67,33.67,68916.0,27.4842,27.4842,27.4516,27.4516,68916.0
2017-05-09 11:30:00,33.67,33.69,33.66,33.68,43420.0,27.4516,27.4679,27.4434,27.4597,43420.0
2017-05-09 11:40:00,33.68,33.69,33.66,33.66,60188.0,27.4597,27.4679,27.4434,27.4434,60188.0
2017-05-09 11:50:00,33.66,33.69,33.66,33.68,64908.0,27.4434,27.4679,27.4434,27.4597,64908.0
2017-05-09 12:00:00,33.69,33.69,33.66,33.67,58688.0,27.4679,27.4679,27.4434,27.4516,58688.0
2017-05-09 12:10:00,33.67,33.67,33.62,33.63,113860.0,27.4516,27.4516,27.4108,27.419,113860.0
2017-05-09 12:20:00,33.62,33.65,33.62,33.62,70868.0,27.4108,27.4353,27.4108,27.4108,70868.0
2017-05-09 12:30:00,33.62,33.63,33.59,33.62,127808.0,27.4108,27.419,27.3863,27.4108,127808.0
2017-05-09 12:40:00,33.62,33.64,33.61,33.62,69744.0,27.4108,27.4271,27.4027,27.4108,69744.0
2017-05-09 12:50:00,33.63,33.63,33.58,33.59,45356.0,27.419,27.419,27.3782,27.3863,45356.0
2017-05-09 13:00:00,33.58,33.58,33.55,33.55,82216.0,27.3782,27.3782,27.3537,27.3537,82216.0
2017-05-09 13:10:00,33.56,33.57,33.53,33.53,68368.0,27.3619,27.37,27.3374,27.3374,68368.0
2017-05-09 13:20:00,33.54,33.55,33.52,33.54,74044.0,27.3456,27.3537,27.3293,27.3456,74044.0
2017-05-09 13:30:00,33.55,33.55,33.51,33.54,126280.0,27.3537,27.3537,27.3211,27.3456,126280.0
2017-05-09 13:40:00,33.54,33.58,33.54,33.58,49912.0,27.3456,27.3782,27.3456,27.3782,49912.0
2017-05-09 13:50:00,33.59,33.61,33.58,33.59,50416.0,27.3863,27.4027,27.3782,27.3863,50416.0
2017-05-09 14:00:00,33.6,33.6,33.58,33.59,75556.0,27.3945,27.3945,27.3782,27.3863,75556.0
2017-05-09 14:10:00,33.59,33.6,33.57,33.57,73896.0,27.3863,27.3945,27.37,27.37,73896.0
2017-05-09 14:20:00,33.57,33.58,33.56,33.56,65252.0,27.37,27.3782,27.3619,27.3619,65252.0
2017-05-09 14:30:00,33.56,33.56,33.53,33.53,94544.0,27.3619,27.3619,27.3374,27.3374,94544.0
2017-05-09 14:40:00,33.53,33.53,33.51,33.52,98636.0,27.3374,27.3374,27.3211,27.3293,98636.0
2017-05-09 14:50:00,33.52,33.52,33.5,33.52,135428.0,27.3293,27.3293,27.313,27.3293,135428.0
2017-05-09 15:00:00,33.52,33.52,33.46,33.47,192916.0,27.3293,27.3293,27.2804,27.2885,192916.0
2017-05-09 15:10:00,33.47,33.48,33.46,33.48,125424.0,27.2885,27.2967,27.2804,27.2967,125424.0
2017-05-09 15:20:00,33.48,33.49,33.45,33.46,164832.0,27.2967,27.3048,27.2722,27.2804,164832.0
2017-05-09 15:30:00,33.46,33.46,33.41,33.43,295876.0,27.2804,27.2804,27.2396,27.2559,295876.0
2017-05-09 15:40:00,33.43,33.43,33.37,33.43,370364.0,27.2559,27.2559,27.207,27.2559,370364.0
2017-05-09 15:50:00,33.42,33.44,33.4,33.44,472388.0,27.2477,27.264,27.2314,27.264,472388.0
2017-05-10 09:30:00,33.46,33.48,33.35,33.46,88612.0,27.2804,27.2967,27.1907,27.2804,88612.0
2017-05-10 09:40:00,33.43,33.51,33.43,33.5,34148.0,27.2559,27.3211,27.2559,27.313,34148.0
2017-05-10 09:50:00,33.49,33.56,33.49,33.53,41680.0,27.3048,27.3619,27.3048,27.3374,41680.0
2017-05-10 10:00:00,33.53,33.58,33.5,33.56,64584.0,27.3374,27.3782,27.313,27.3619,64584.0
2017-05-10 10:10:00,33.57,33.57,33.5,33.5,65120.0,27.37,27.37,27.313,27.313,65120.0
2017-05-10 10:20:00,33.52,33.53,33.49,33.52,55596.0,27.3293,27.3374,27.3048,27.3293,55596.0
2017-05-10 10:30:00,33.52,33.53,33.46,33.46,44612.0,27.3293,27.3374,27.2804,27.2804,44612.0
2017-05-10 10:40:00,33.46,33.46,33.43,33.46,32772.0,27.2804,27.2804,27.2559,27.2804,32772.0
2017-05-10 10:50:00,33.44,33.45,33.4,33.41,51820.0,27.264,27.2722,27.2314,27.2396,51820.0
2017-05-10 11:00:00,33.4,33.45,33.39,33.44,40152.0,27.2314,27.2722,27.2233,27.264,40152.0
2017-05-10 11:10:00,33.45,33.46,33.42,33.42,50164.0,27.2722,27.2804,27.2477,27.2477,50164.0
2017-05-10 11:20:00,33.43,33.47,33.41,33.44,55112.0,27.2559,27.2885,27.2396,27.264,55112.0
2017-05-10 11:30:00,33.45,33.48,33.43,33.45,36752.0,27.2722,27.2967,27.2559,27.2722,36752.0
2017-05-10 11:40:00,33.45,33.5,33.45,33.5,39832.0,27.2722,27.313,27.2722,27.313,39832.0
2017-05-10 11:50:00,33.49,33.53,33.47,33.52,56564.0,27.3048,27.3374,27.2885,27.3293,56564.0
2017-05-10 12:00:00,33.52,33.53,33.49,33.52,66868.0,27.3293,27.3374,27.3048,27.3293,66868.0
2017-05-10 12:10:00,33.52,33.52,33.49,33.5,59372.0,27.3293,27.3293,27.3048,27.313,59372.0
2017-05-10 12:20:00,33.5,33.56,33.5,33.55,110340.0,27.313,27.3619,27.313,27.3537,110340.0
2017-05-10 12:30:00,33.56,33.59,33.56,33.58,266560.0,27.3619,27.3863,27.3619,27.3782,266560.0
2017-05-10 12:40:00,33.59,33.6,33.58,33.58,180884.0,27.3863,27.3945,27.3782,27.3782,180884.0
2017-05-10 12:50:00,33.58,33.58,33.56,33.57,70712.0,27.3782,27.3782,27.3619,27.37,70712.0
2017-05-10 13:00:00,33.58,33.58,33.56,33.56,49780.0,27.3782,27.3782,27.3619,27.3619,49780.0
2017-05-10 13:10:00,33.56,33.58,33.55,33.57,176772.0,27.3619,27.3782,27.3537,27.37,176772.0
2017-05-10 13:20:00,33.57,33.62,33.55,33.58,155932.0,27.37,27.4108,27.3537,27.3782,155932.0
2017-05-10 13:30:00,33.58,33.6,33.55,33.58,444488.0,27.3782,27.3945,27.3537,27.3782,444488.0
2017-05-10 13:40:00,33.58,33.58,33.53,33.53,216768.0,27.3782,27.3782,27.3374,27.3374,216768.0
2017-05-10 13:50:00,33.54,33.55,33.52,33.53,61904.0,27.3456,27.3537,27.3293,27.3374,61904.0
2017-05-10 14:00:00,33.52,33.54,33.5,33.53,57352.0,27.3293,27.3456,27.313,27.3374,57352.0
2017-05-10 14:10:00,33.53,33.53,33.46,33.46,76692.0,27.3374,27.3374,27.2804,27.2804,76692.0
2017-05-10 14:20:00,33.46,33.47,33.4,33.41,82288.0,27.2804,27.2885,27.2314,27.2396,82288.0
2017-05-10 14:30:00,33.41,33.49,33.41,33.48,89248.0,27.2396,27.3048,27.2396,27.2967,89248.0
2017-05-10 14:40:00,33.49,33.49,33.47,33.48,59984.0,27.3048,27.3048,27.2885,27.2967,59984.0
2017-05-10 14:50:00,33.48,33.51,33.46,33.51,76804.0,27.2967,27.3211,27.2804,27.3211,76804.0
2017-05-10 15:00:00,33.52,33.56,33.5,33.56,80376.0,27.3293,27.3619,27.313,27.3619,80376.0
2017-05-10 15:10:00,33.55,33.56,33.51,33.52,82444.0,27.3537,27.3619,27.3211,27.3293,82444.0
2017-05-10 15:20:00,33.52,33.53,33.51,33.52,103104.0,27.3293,27.3374,27.3211,27.3293,103104.0
2017-05-10 15:30:00,33.52,33.52,33.51,33.52,124112.0,27.3293,27.3293,27.3211,27.3293,124112.0
2017-05-10 15:40:00,33.52,33.54,33.51,33.52,130720.0,27.3293,27.3456,27.3211,27.3293,130720.0
2017-05-10 15:50:00,33.53,33.57,33.52,33.54,377672.0,27.3374,27.37,27.3293,27.3456,377672.0
2017-05-11 09:30:00,33.52,33.57,33.46,33.51,105864.0,27.3293,27.37,27.2804,27.3211,105864.0
2017-05-11 09:40:00,33.51,33.52,33.44,33.52,51008.0,27.3211,27.3293,27.264,27.3293,51008.0
2017-05-11 09:50:00,33.53,33.56,33.49,33.55,41248.0,27.3374,27.3619,27.3048,27.3537,41248.0
2017-05-11 10:00:00,33.56,33.61,33.56,33.6,54336.0,27.3619,27.4027,27.3619,27.3945,54336.0
2017-05-11 10:10:00,33.6,33.6,33.56,33.58,51920.0,27.3945,27.3945,27.3619,27.3782,51920.0
2017-05-11 10:20:00,33.58,33.58,33.52,33.55,37440.0,27.3782,27.3782,27.3293,27.3537,37440.0
2017-05-11 10:30:00,33.55,33.58,33.54,33.56,26316.0,27.3537,27.3782,27.3456,27.3619,26316.0
2017-05-11 10:40:00,33.57,33.58,33.55,33.55,27872.0,27.37,27.3782,27.3537,27.3537,27872.0
2017-05-11 10:50:00,33.55,33.57,33.54,33.56,51136.0,27.3537,27.37,27.3456,27.3619,51136.0
2017-05-11 11:00:00,33.56,33.57,33.51,33.52,56188.0,27.3619,27.37,27.3211,27.3293,56188.0
2017-05-11 11:10:00,33.52,33.52,33.48,33.49,27260.0,27.3293,27.3293,27.2967,27.3048,27260.0
2017-05-11 11:20:00,33.49,33.49,33.47,33.48,40612.0,27.3048,27.3048,27.2885,27.2967,40612.0
2017-05-11 11:30:00,33.47,33.47,33.43,33.45,52908.0,27.2885,27.2885,27.2559,27.2722,52908.0
2017-05-11 11:40:00,33.45,33.46,33.43,33.45,39244.0,27.2722,27.2804,27.2559,27.2722,39244.0
2017-05-11 11:50:00,33.44,33.45,33.41,33.41,78672.0,27.264,27.2722,27.2396,27.2396,78672.0
2017-05-11 12:00:00,33.41,33.43,33.4,33.42,28312.0,27.2396,27.2559,27.2314,27.2477,28312.0
2017-05-11 12:10:00,33.43,33.49,33.42,33.49,31112.0,27.2559,27.3048,27.2477,27.3048,31112.0
2017-05-11 12:20:00,33.49,33.52,33.49,33.5,31324.0,27.3048,27.3293,27.3048,27.313,31324.0
2017-05-11 12:30:00,33.5,33.52,33.5,33.52,21824.0,27.313,27.3293,27.313,27.3293,21824.0
2017-05-11 12:40:00,33.52,33.54,33.51,33.52,29560.0,27.3293,27.3456,27.3211,27.3293,29560.0
2017-05-11 12:50:00,33.51,33.54,33.51,33.52,29516.0,27.3211,27.3456,27.3211,27.3293,29516.0
2017-05-11 13:00:00,33.52,33.54,33.51,33.53,31920.0,27.3293,27.3456,27.3211,27.3374,31920.0
2017-05-11 13:10:00,33.53,33.54,33.53,33.54,11976.0,27.3374,27.3456,27.3374,27.3456,11976.0
2017-05-11 13:20:00,33.53,33.53,33.51,33.51,21556.0,27.3374,27.3374,27.3211,27.3211,21556.0
2017-05-11 13:30:00,33.51,33.52,33.5,33.51,44592.0,27.3211,27.3293,27.313,27.3211,44592.0
2017-05-11 13:40:00,33.51,33.52,33.48,33.48,31712.0,27.3211,27.3293,27.2967,27.2967,31712.0
2017-05-11 13:50:00,33.48,33.48,33.45,33.46,28176.0,27.2967,27.2967,27.2722,27.2804,28176.0
2017-05-11 14:00:00,33.47,33.48,33.45,33.45,40256.0,27.2885,27.2967,27.2722,27.2722,40256.0
2017-05-11 14:10:00,33.46,33.51,33.45,33.5,44312.0,27.2804,27.3211,27.2722,27.313,44312.0
2017-05-11 14:20:00,33.51,33.53,33.49,33.52,56636.0,27.3211,27.3374,27.3048,27.3293,56636.0
2017-05-11 14:30:00,33.52,33.52,33.48,33.49,21612.0,27.3293,27.3293,27.2967,27.3048,21612.0
2017-05-11 14:40:00,33.5,33.54,33.49,33.53,42612.0,27.313,27.3456,27.3048,27.3374,42612.0
2017-05-11 14:50:00,33.54,33.54,33.51,33.52,46668.0,27.3456,27.3456,27.3211,27.3293,46668.0
2017-05-11 15:00:00,33.52,33.57,33.52,33.56,52384.0,27.3293,27.37,27.3293,27.3619,52384.0
2017-05-11 15:10:00,33.55,33.59,33.54,33.56,102628.0,27.3537,27.3863,27.3456,27.3619,102628.0
2017-05-11 15:20:00,33.56,33.58,33.55,33.57,78968.0,27.3619,27.3782,27.3537,27.37,78968.0
2017-05-11 15:30:00,33.57,33.61,33.56,33.6,140288.0,27.37,27.4027,27.3619,27.3945,140288.0
2017-05-11 15:40:00,33.6,33.65,33.6,33.64,211728.0,27.3945,27.4353,27.3945,27.4271,211728.0
2017-05-11 15:50:00,33.64,33.67,33.62,33.66,393888.0,27.4271,27.4516,27.4108,27.4434,393888.0
2017-05-12 09:30:00,33.68,33.78,33.67,33.77,159480.0,27.4597,27.5413,27.4516,27.5331,159480.0
2017-05-12 09:40:00,33.77,33.78,33.73,33.74,88148.0,27.5331,27.5413,27.5005,27.5086,88148.0
2017-05-12 09:50:00,33.74,33.76,33.71,33.73,90652.0,27.5086,27.5249,27.4842,27.5005,90652.0
2017-05-12 10:00:00,33.73,33.78,33.71,33.78,90212.0,27.5005,27.5413,27.4842,27.5413,90212.0
2017-05-12 10:10:00,33.78,33.79,33.76,33.78,90852.0,27.5413,27.5494,27.5249,27.5413,90852.0
2017-05-12 10:20:00,33.78,33.81,33.77,33.79,97660.0,27.5413,27.5657,27.5331,27.5494,97660.0
2017-05-12 10:30:00,33.8,33.86,33.8,33.86,54032.0,27.5576,27.6065,27.5576,27.6065,54032.0
2017-05-12 10:40:00,33.86,33.91,33.85,33.9,82360.0,27.6065,27.6472,27.5983,27.6391,82360.0
2017-05-12 10:50:00,33.89,33.92,33.89,33.91,70836.0,27.6309,27.6554,27.6309,27.6472,70836.0
2017-05-12 11:00:00,33.91,33.94,33.88,33.94,77684.0,27.6472,27.6717,27.6228,27.6717,77684.0
2017-05-12 11:10:00,33.93,33.95,33.92,33.94,56380.0,27.6636,27.6799,27.6554,27.6717,56380.0
2017-05-12 11:20:00,33.94,33.94,33.91,33.92,56808.0,27.6717,27.6717,27.6472,27.6554,56808.0
2017-05-12 11:30:00,33.92,33.94,33.91,33.92,109132.0,27.6554,27.6717,27.6472,27.6554,109132.0
2017-05-12 11:40:00,33.92,33.94,33.9,33.94,79332.0,27.6554,27.6717,27.6391,27.6717,79332.0
2017-05-12 11:50:00,33.94,33.96,33.93,33.93,58172.0,27.6717,27.688,27.6636,27.6636,58172.0
2017-05-12 12:00:00,33.93,33.93,33.88,33.88,74912.0,27.6636,27.6636,27.6228,27.6228,74912.0
2017-05-12 12:10:00,33.88,33.91,33.87,33.91,56652.0,27.6228,27.6472,27.6146,27.6472,56652.0
2017-05-12 12:20:00,33.91,33.93,33.9,33.92,50500.0,27.6472,27.6636,27.6391,27.6554,50500.0
2017-05-12 12:30:00,33.92,33.94,33.92,33.93,48692.0,27.6554,27.6717,27.6554,27.6636,48692.0
2017-05-12 12:40:00,33.93,33.93,33.91,33.93,58280.0,27.6636,27.6636,27.6472,27.6636,58280.0
2017-05-12 12:50:00,33.93,33.93,33.9,33.9,52892.0,27.6636,27.6636,27.6391,27.6391,52892.0
2017-05-12 13:00:00,33.9,33.91,33.88,33.89,50152.0,27.6391,27.6472,27.6228,27.6309,50152.0
2017-05-12 13:10:00,33.88,33.89,33.87,33.88,45108.0,27.6228,27.6309,27.6146,27.6228,45108.0
2017-05-12 13:20:00,33.89,33.89,33.84,33.84,92808.0,27.6309,27.6309,27.5902,27.5902,92808.0
2017-05-12 13:30:00,33.84,33.85,33.83,33.84,57728.0,27.5902,27.5983,27.582,27.5902,57728.0
2017-05-12 13:40:00,33.84,33.85,33.83,33.84,62652.0,27.5902,27.5983,27.582,27.5902,62652.0
2017-05-12 13:50:00,33.84,33.85,33.83,33.84,50836.0,27.5902,27.5983,27.582,27.5902,50836.0
2017-05-12 14:00:00,33.84,33.9,33.82,33.9,104804.0,27.5902,27.6391,27.5739,27.6391,104804.0
2017-05-12 14:10:00,33.9,33.93,33.9,33.93,137880.0,27.6391,27.6636,27.6391,27.6636,137880.0
2017-05-12 14:20:00,33.93,33.93,33.9,33.9,84720.0,27.6636,27.6636,27.6391,27.6391,84720.0
2017-05-12 14:30:00,33.89,33.9,33.87,33.88,105760.0,27.6309,27.6391,27.6146,27.6228,105760.0
2017-05-12 14:40:00,33.88,33.91,33.88,33.9,87308.0,27.6228,27.6472,27.6228,27.6391,87308.0
2017-05-12 14:50:00,33.9,33.91,33.88,33.88,101800.0,27.6391,27.6472,27.6228,27.6228,101800.0
2017-05-12 15:00:00,33.88,33.9,33.88,33.89,85244.0,27.6228,27.6391,27.6228,27.6309,85244.0
2017-05-12 15:10:00,33.88,33.9,33.87,33.89,93352.0,27.6228,27.6391,27.6146,27.6309,93352.0
2017-05-12 15:20:00,33.9,33.91,33.88,33.88,124016.0,27.6391,27.6472,27.6228,27.6228,124016.0
2017-05-12 15:30:00,33.88,33.92,33.88,33.92,135264.0,27.6228,27.6554,27.6228,27.6554,135264.0
2017-05-12 15:40:00,33.92,33.94,33.89,33.91,206844.0,27.6554,27.6717,27.6309,27.6472,206844.0
2017-05-12 15:50:00,33.91,33.92,33.88,33.89,346360.0,27.6472,27.6554,27.6228,27.6309,346360.0
2017-05-15 09:30:00,33.81,33.86,33.76,33.84,106708.0,27.5657,27.6065,27.5249,27.5902,106708.0
2017-05-15 09:40:00,33.84,33.86,33.8,33.84,52112.0,27.5902,27.6065,27.5576,27.5902,52112.0
2017-05-15 09:50:00,33.84,33.92,33.83,33.9,85632.0,27.5902,27.6554,27.582,27.6391,85632.0
2017-05-15 10:00:00,33.91,33.95,33.88,33.95,61316.0,27.6472,27.6799,27.6228,27.6799,61316.0
2017-05-15 10:10:00,33.96,33.96,33.92,33.94,88808.0,27.688,27.688,27.6554,27.6717,88808.0
2017-05-15 10:20:00,33.94,33.97,33.92,33.96,56428.0,27.6717,27.6962,27.6554,27.688,56428.0
2017-05-15 10:30:00,33.96,34.02,33.95,34.0,108280.0,27.688,27.7369,27.6799,27.7206,108280.0
2017-05-15 10:40:00,34.0,34.03,33.99,34.03,77836.0,27.7206,27.7451,27.7125,27.7451,77836.0
2017-05-15 10:50:00,34.04,34.06,34.03,34.04,68624.0,27.7532,27.7695,27.7451,27.7532,68624.0
2017-05-15 11:00:00,34.04,34.08,34.02,34.08,178300.0,27.7532,27.7858,27.7369,27.7858,178300.0
2017-05-15 11:10:00,34.08,34.15,34.07,34.14,316468.0,27.7858,27.8429,27.7777,27.8348,316468.0
2017-05-15 11:20:00,34.14,34.16,34.12,34.14,131648.0,27.8348,27.8511,27.8185,27.8348,131648.0
2017-05-15 11:30:00,34.13,34.14,34.11,34.11,71424.0,27.8266,27.8348,27.8103,27.8103,71424.0
2017-05-15 11:40:00,34.11,34.12,34.08,34.08,49824.0,27.8103,27.8185,27.7858,27.7858,49824.0
2017-05-15 11:50:00,34.08,34.1,34.07,34.1,47852.0,27.7858,27.8022,27.7777,27.8022,47852.0
2017-05-15 12:00:00,34.1,34.12,34.08,34.09,70304.0,27.8022,27.8185,27.7858,27.794,70304.0
2017-05-15 12:10:00,34.08,34.1,34.08,34.08,50020.0,27.7858,27.8022,27.7858,27.7858,50020.0
2017-05-15 12:20:00,34.09,34.09,34.06,34.06,33472.0,27.794,27.794,27.7695,27.7695,33472.0
2017-05-15 12:30:00,34.07,34.07,34.04,34.05,47516.0,27.7777,27.7777,27.7532,27.7614,47516.0
2017-05-15 12:40:00,34.05,34.05,34.02,34.03,26988.0,27.7614,27.7614,27.7369,27.7451,26988.0
2017-05-15 12:50:00,34.03,34.06,34.02,34.04,36088.0,27.7451,27.7695,27.7369,27.7532,36088.0
2017-05-15 13:00:00,34.05,34.05,34.02,34.03,22440.0,27.7614,27.7614,27.7369,27.7451,22440.0
2017-05-15 13:10:00,34.02,34.05,34.02,34.05,44592.0,27.7369,27.7614,27.7369,27.7614,44592.0
2017-05-15 13:20:00,34.05,34.07,34.04,34.07,45528.0,27.7614,27.7777,27.7532,27.7777,45528.0
2017-05-15 13:30:00,34.07,34.1,34.06,34.09,64336.0,27.7777,27.8022,27.7695,27.794,64336.0
2017-05-15 13:40:00,34.1,34.1,34.09,34.09,36584.0,27.8022,27.8022,27.794,27.794,36584.0
2017-05-15 13:50:00,34.09,34.1,34.08,34.1,34964.0,27.794,27.8022,27.7858,27.8022,34964.0
2017-05-15 14:00:00,34.09,34.12,34.09,34.12,77156.0,27.794,27.8185,27.794,27.8185,77156.0
2017-05-15 14:10:00,34.12,34.12,34.1,34.11,119088.0,27.8185,27.8185,27.8022,27.8103,119088.0
2017-05-15 14:20:00,34.11,34.12,34.1,34.1,61828.0,27.8103,27.8185,27.8022,27.8022,61828.0
2017-05-15 14:30:00,34.1,34.1,34.08,34.08,36012.0,27.8022,27.8022,27.7858,27.7858,36012.0
2017-05-15 14:40:00,34.09,34.09,34.06,34.09,60332.0,27.794,27.794,27.7695,27.794,60332.0
2017-05-15 14:50:00,34.09,34.09,34.07,34.09,66312.0,27.794,27.794,27.7777,27.794,66312.0
2017-05-15 15:00:00,34.09,34.09,34.05,34.06,171920.0,27.794,27.794,27.7614,27.7695,171920.0
2017-05-15 15:10:00,34.06,34.06,34.02,34.04,110524.0,27.7695,27.7695,27.7369,27.7532,110524.0
2017-05-15 15:20:00,34.04,34.04,34.02,34.02,108496.0,27.7532,27.7532,27.7369,27.7369,108496.0
2017-05-15 15:30:00,34.02,34.03,34.01,34.01,203504.0,27.7369,27.7451,27.7288,27.7288,203504.0
2017-05-15 15:40:00,34.01,34.06,34.01,34.05,263196.0,27.7288,27.7695,27.7288,27.7614,263196.0
2017-05-15 15:50:00,34.05,34.06,34.02,34.03,328188.0,27.7614,27.7695,27.7369,27.7451,328188.0
2017-05-16 09:30:00,34.06,34.17,33.99,34.13,152508.0,27.7695,27.8592,27.7125,27.8266,152508.0
2017-05-16 09:40:00,34.14,34.14,34.08,34.12,111040.0,27.8348,27.8348,27.7858,27.8185,111040.0
2017-05-16 09:50:00,34.13,34.15,34.11,34.15,108464.0,27.8266,27.8429,27.8103,27.8429,108464.0
2017-05-16 10:00:00,34.15,34.16,34.09,34.1,101268.0,27.8429,27.8511,27.794,27.8022,101268.0
2017-05-16 10:10:00,34.1,34.11,34.08,34.1,157192.0,27.8022,27.8103,27.7858,27.8022,157192.0
2017-05-16 10:20:00,34.1,34.12,34.09,34.09,83168.0,27.8022,27.8185,27.794,27.794,83168.0
2017-05-16 10:30:00,34.09,34.19,34.09,34.19,102528.0,27.794,27.8755,27.794,27.8755,102528.0
2017-05-16 10:40:00,34.19,34.2,34.13,34.14,122304.0,27.8755,27.8837,27.8266,27.8348,122304.0
2017-05-16 10:50:00,34.14,34.14,34.1,34.1,83320.0,27.8348,27.8348,27.8022,27.8022,83320.0
2017-05-16 11:00:00,34.1,34.1,34.08,34.1,88784.0,27.8022,27.8022,27.7858,27.8022,88784.0
2017-05-16 11:10:00,34.1,34.1,34.08,34.09,152904.0,27.8022,27.8022,27.7858,27.794,152904.0
2017-05-16 11:20:00,34.09,34.12,34.07,34.11,91400.0,27.794,27.8185,27.7777,27.8103,91400.0
2017-05-16 11:30:00,34.1,34.1,34.07,34.09,60768.0,27.8022,27.8022,27.7777,27.794,60768.0
2017-05-16 11:40:00,34.09,34.1,34.08,34.08,53240.0,27.794,27.8022,27.7858,27.7858,53240.0
2017-05-16 11:50:00,34.08,34.1,34.07,34.1,41828.0,27.7858,27.8022,27.7777,27.8022,41828.0
2017-05-16 12:00:00,34.1,34.12,34.09,34.1,35260.0,27.8022,27.8185,27.794,27.8022,35260.0
2017-05-16 12:10:00,34.1,34.11,34.08,34.09,39748.0,27.8022,27.8103,27.7858,27.794,39748.0
2017-05-16 12:20:00,34.1,34.1,34.07,34.07,27824.0,27.8022,27.8022,27.7777,27.7777,27824.0
2017-05-16 12:30:00,34.07,34.08,34.05,34.06,40812.0,27.7777,27.7858,27.7614,27.7695,40812.0
2017-05-16 12:40:00,34.06,34.09,34.06,34.09,33096.0,27.7695,27.794,27.7695,27.794,33096.0
2017-05-16 12:50:00,34.1,34.1,34.09,34.09,29616.0,27.8022,27.8022,27.794,27.794,29616.0
2017-05-16 13:00:00,34.09,34.11,34.07,34.08,126904.0,27.794,27.8103,27.7777,27.7858,126904.0
2017-05-16 13:10:00,34.08,34.09,34.07,34.08,37648.0,27.7858,27.794,27.7777,27.7858,37648.0
2017-05-16 13:20:00,34.08,34.08,34.07,34.07,34516.0,27.7858,27.7858,27.7777,27.7777,34516.0
2017-05-16 13:30:00,34.08,34.08,34.06,34.08,82236.0,27.7858,27.7858,27.7695,27.7858,82236.0
2017-05-16 13:40:00,34.08,34.1,34.08,34.09,38076.0,27.7858,27.8022,27.7858,27.794,38076.0
2017-05-16 13:50:00,34.1,34.1,34.07,34.07,34080.0,27.8022,27.8022,27.7777,27.7777,34080.0
2017-05-16 14:00:00,34.06,34.08,34.02,34.02,94344.0,27.7695,27.7858,27.7369,27.7369,94344.0
2017-05-16 14:10:00,34.02,34.04,34.02,34.04,86984.0,27.7369,27.7532,27.7369,27.7532,86984.0
2017-05-16 14:20:00,34.04,34.04,34.01,34.02,51612.0,27.7532,27.7532,27.7288,27.7369,51612.0
2017-05-16 14:30:00,34.01,34.01,33.99,34.0,51008.0,27.7288,27.7288,27.7125,27.7206,51008.0
2017-05-16 14:40:00,33.99,34.0,33.97,33.98,61840.0,27.7125,27.7206,27.6962,27.7043,61840.0
2017-05-16 14:50:00,33.98,34.0,33.97,33.98,95848.0,27.7043,27.7206,27.6962,27.7043,95848.0
2017-05-16 15:00:00,33.98,34.02,33.97,34.02,108432.0,27.7043,27.7369,27.6962,27.7369,108432.0
2017-05-16 15:10:00,34.02,34.02,34.01,34.01,118828.0,27.7369,27.7369,27.7288,27.7288,118828.0
2017-05-16 15:20:00,34.01,34.04,34.01,34.02,171588.0,27.7288,27.7532,27.7288,27.7369,171588.0
2017-05-16 15:30:00,34.02,34.05,34.01,34.01,201028.0,27.7369,27.7614,27.7288,27.7288,201028.0
2017-05-16 15:40:00,34.01,34.03,33.96,33.96,353624.0,27.7288,27.7451,27.688,27.688,353624.0
2017-05-16 15:50:00,33.96,33.98,33.95,33.98,513592.0,27.688,27.7043,27.6799,27.7043,513592.0
2017-05-17 09:30:00,34.03,34.16,34.03,34.11,189344.0,27.7451,27.8511,27.7451,27.8103,189344.0
2017-05-17 09:40:00,34.09,34.14,34.07,34.13,128044.0,27.794,27.8348,27.7777,27.8266,128044.0
2017-05-17 09:50:00,34.13,34.19,34.09,34.1,193280.0,27.8266,27.8755,27.794,27.8022,193280.0
2017-05-17 10:00:00,34.1,34.1,34.02,34.05,104864.0,27.8022,27.8022,27.7369,27.7614,104864.0
2017-05-17 10:10:00,34.04,34.06,34.03,34.05,64980.0,27.7532,27.7695,27.7451,27.7614,64980.0
2017-05-17 10:20:00,34.05,34.13,34.05,34.09,57020.0,27.7614,27.8266,27.7614,27.794,57020.0
2017-05-17 10:30:00,34.1,34.17,34.1,34.17,102824.0,27.8022,27.8592,27.8022,27.8592,102824.0
2017-05-17 10:40:00,34.16,34.26,34.16,34.23,142476.0,27.8511,27.9326,27.8511,27.9081,142476.0
2017-05-17 10:50:00,34.22,34.27,34.19,34.27,93304.0,27.9,27.9408,27.8755,27.9408,93304.0
2017-05-17 11:00:00,34.27,34.29,34.24,34.27,87844.0,27.9408,27.9571,27.9163,27.9408,87844.0
2017-05-17 11:10:00,34.27,34.29,34.26,34.27,83320.0,27.9408,27.9571,27.9326,27.9408,83320.0
2017-05-17 11:20:00,34.27,34.28,34.24,34.26,95600.0,27.9408,27.9489,27.9163,27.9326,95600.0
2017-05-17 11:30:00,34.25,34.25,34.21,34.23,55652.0,27.9245,27.9245,27.8918,27.9081,55652.0
2017-05-17 11:40:00,34.23,34.23,34.18,34.2,49552.0,27.9081,27.9081,27.8674,27.8837,49552.0
2017-05-17 11:50:00,34.2,34.21,34.19,34.2,55204.0,27.8837,27.8918,27.8755,27.8837,55204.0
2017-05-17 12:00:00,34.2,34.23,34.19,34.22,227700.0,27.8837,27.9081,27.8755,27.9,227700.0
2017-05-17 12:10:00,34.23,34.25,34.21,34.25,48032.0,27.9081,27.9245,27.8918,27.9245,48032.0
2017-05-17 12:20:00,34.25,34.26,34.25,34.25,123996.0,27.9245,27.9326,27.9245,27.9245,123996.0
2017-05-17 12:30:00,34.25,34.25,34.21,34.22,67724.0,27.9245,27.9245,27.8918,27.9,67724.0
2017-05-17 12:40:00,34.22,34.23,34.18,34.19,98364.0,27.9,27.9081,27.8674,27.8755,98364.0
2017-05-17 12:50:00,34.19,34.19,34.11,34.11,46792.0,27.8755,27.8755,27.8103,27.8103,46792.0
2017-05-17 13:00:00,34.11,34.12,34.08,34.11,89800.0,27.8103,27.8185,27.7858,27.8103,89800.0
2017-05-17 13:10:00,34.11,34.15,34.11,34.12,85792.0,27.8103,27.8429,27.8103,27.8185,85792.0
2017-05-17 13:20:00,34.12,34.19,34.11,34.18,83672.0,27.8185,27.8755,27.8103,27.8674,83672.0
2017-05-17 13:30:00,34.17,34.17,34.13,34.15,42128.0,27.8592,27.8592,27.8266,27.8429,42128.0
2017-05-17 13:40:00,34.15,34.18,34.13,34.18,46968.0,27.8429,27.8674,27.8266,27.8674,46968.0
2017-05-17 13:50:00,34.19,34.2,34.18,34.19,43140.0,27.8755,27.8837,27.8674,27.8755,43140.0
2017-05-17 14:00:00,34.19,34.2,34.17,34.2,51868.0,27.8755,27.8837,27.8592,27.8837,51868.0
2017-05-17 14:10:00,34.2,34.26,34.19,34.26,143112.0,27.8837,27.9326,27.8755,27.9326,143112.0
2017-05-17 14:20:00,34.26,34.27,34.23,34.24,137952.0,27.9326,27.9408,27.9081,27.9163,137952.0
2017-05-17 14:30:00,34.24,34.27,34.23,34.23,94652.0,27.9163,27.9408,27.9081,27.9081,94652.0
2017-05-17 14:40:00,34.23,34.26,34.23,34.25,69664.0,27.9081,27.9326,27.9081,27.9245,69664.0
2017-05-17 14:50:00,34.25,34.27,34.22,34.23,172340.0,27.9245,27.9408,27.9,27.9081,172340.0
2017-05-17 15:00:00,34.23,34.23,34.17,34.17,90044.0,27.9081,27.9081,27.8592,27.8592,90044.0
2017-05-17 15:10:00,34.18,34.19,34.14,34.16,93944.0,27.8674,27.8755,27.8348,27.8511,93944.0
2017-05-17 15:20:00,34.16,34.17,34.15,34.15,93540.0,27.8511,27.8592,27.8429,27.8429,93540.0
2017-05-17 15:30:00,34.15,34.19,34.15,34.16,182568.0,27.8429,27.8755,27.8429,27.8511,182568.0
2017-05-17 15:40:00,34.16,34.19,34.13,34.13,274392.0,27.8511,27.8755,27.8266,27.8266,274392.0
2017-05-17 15:50:00,34.13,34.17,34.11,34.12,681176.0,27.8266,27.8592,27.8103,27.8185,681176.0
2017-05-18 09:30:00,34.16,34.43,34.03,34.09,371148.0,27.8511,28.0712,27.7451,27.794,371148.0
2017-05-18 09:40:00,34.07,34.11,33.97,34.0,214488.0,27.7777,27.8103,27.6962,27.7206,214488.0
2017-05-18 09:50:00,33.99,34.07,33.95,34.06,253992.0,27.7125,27.7777,27.6799,27.7695,253992.0
2017-05-18 10:00:00,34.06,34.15,33.97,33.97,197952.0,27.7695,27.8429,27.6962,27.6962,197952.0
2017-05-18 10:10:00,33.98,34.03,33.93,34.01,189772.0,27.7043,27.7451,27.6636,27.7288,189772.0
2017-05-18 10:20:00,34.02,34.09,34.0,34.07,59200.0,27.7369,27.794,27.7206,27.7777,59200.0
2017-05-18 10:30:00,34.08,34.09,34.03,34.03,146460.0,27.7858,27.794,27.7451,27.7451,146460.0
2017-05-18 10:40:00,34.04,34.17,34.04,34.17,49776.0,27.7532,27.8592,27.7532,27.8592,49776.0
2017-05-18 10:50:00,34.17,34.18,34.13,34.14,67488.0,27.8592,27.8674,27.8266,27.8348,67488.0
2017-05-18 11:00:00,34.15,34.17,34.13,34.16,52004.0,27.8429,27.8592,27.8266,27.8511,52004.0
2017-05-18 11:10:00,34.16,34.19,34.14,34.17,65924.0,27.8511,27.8755,27.8348,27.8592,65924.0
2017-05-18 11:20:00,34.18,34.18,34.13,34.16,95912.0,27.8674,27.8674,27.8266,27.8511,95912.0
2017-05-18 11:30:00,34.16,34.19,34.13,34.15,75284.0,27.8511,27.8755,27.8266,27.8429,75284.0
2017-05-18 11:40:00,34.17,34.18,34.14,34.14,73764.0,27.8592,27.8674,27.8348,27.8348,73764.0
2017-05-18 11:50:00,34.15,34.17,34.13,34.14,41956.0,27.8429,27.8592,27.8266,27.8348,41956.0
2017-05-18 12:00:00,34.15,34.17,34.12,34.17,69724.0,27.8429,27.8592,27.8185,27.8592,69724.0
2017-05-18 12:10:00,34.17,34.18,34.15,34.16,70468.0,27.8592,27.8674,27.8429,27.8511,70468.0
2017-05-18 12:20:00,34.15,34.17,34.15,34.16,39944.0,27.8429,27.8592,27.8429,27.8511,39944.0
2017-05-18 12:30:00,34.16,34.18,34.15,34.18,72192.0,27.8511,27.8674,27.8429,27.8674,72192.0
2017-05-18 12:40:00,34.18,34.19,34.15,34.17,44372.0,27.8674,27.8755,27.8429,27.8592,44372.0
2017-05-18 12:50:00,34.17,34.18,34.16,34.18,35184.0,27.8592,27.8674,27.8511,27.8674,35184.0
2017-05-18 13:00:00,34.18,34.19,34.17,34.18,36596.0,27.8674,27.8755,27.8592,27.8674,36596.0
2017-05-18 13:10:00,34.17,34.2,34.16,34.2,47540.0,27.8592,27.8837,27.8511,27.8837,47540.0
2017-05-18 13:20:00,34.2,34.21,34.19,34.21,53892.0,27.8837,27.8918,27.8755,27.8918,53892.0
2017-05-18 13:30:00,34.21,34.22,34.18,34.2,103364.0,27.8918,27.9,27.8674,27.8837,103364.0
2017-05-18 13:40:00,34.2,34.22,34.19,34.22,144844.0,27.8837,27.9,27.8755,27.9,144844.0
2017-05-18 13:50:00,34.22,34.24,34.2,34.22,365576.0,27.9,27.9163,27.8837,27.9,365576.0
2017-05-18 14:00:00,34.23,34.25,34.22,34.23,87832.0,27.9081,27.9245,27.9,27.9081,87832.0
2017-05-18 14:10:00,34.23,34.25,34.22,34.24,43296.0,27.9081,27.9245,27.9,27.9163,43296.0
2017-05-18 14:20:00,34.24,34.25,34.22,34.22,81920.0,27.9163,27.9245,27.9,27.9,81920.0
2017-05-18 14:30:00,34.22,34.26,34.22,34.24,130332.0,27.9,27.9326,27.9,27.9163,130332.0
2017-05-18 14:40:00,34.24,34.25,34.23,34.25,129664.0,27.9163,27.9245,27.9081,27.9245,129664.0
2017-05-18 14:50:00,34.25,34.27,34.24,34.27,107004.0,27.9245,27.9408,27.9163,27.9408,107004.0
2017-05-18 15:00:00,34.27,34.33,34.27,34.31,245264.0,27.9408,27.9897,27.9408,27.9734,245264.0
2017-05-18 15:10:00,34.31,34.35,34.29,34.29,231424.0,27.9734,28.006,27.9571,27.9571,231424.0
2017-05-18 15:20:00,34.29,34.3,34.26,34.27,186092.0,27.9571,27.9652,27.9326,27.9408,186092.0
2017-05-18 15:30:00,34.27,34.31,34.24,34.31,443688.0,27.9408,27.9734,27.9163,27.9734,443688.0
2017-05-18 15:40:00,34.3,34.31,34.28,34.29,450204.0,27.9652,27.9734,27.9489,27.9571,450204.0
2017-05-18 15:50:00,34.29,34.31,34.2,34.24,1151740.0,27.9571,27.9734,27.8837,27.9163,1151740.0
2017-05-19 09:30:00,34.26,34.26,33.93,33.93,803252.0,27.9326,27.9326,27.6636,27.6636,803252.0
2017-05-19 09:40:00,33.93,34.01,33.9,33.97,187260.0,27.6636,27.7288,27.6391,27.6962,187260.0
2017-05-19 09:50:00,33.98,34.08,33.97,34.08,158060.0,27.7043,27.7858,27.6962,27.7858,158060.0
2017-05-19 10:00:00,34.08,34.14,34.08,34.1,90476.0,27.7858,27.8348,27.7858,27.8022,90476.0
2017-05-19 10:10:00,34.1,34.13,34.08,34.12,80496.0,27.8022,27.8266,27.7858,27.8185,80496.0
2017-05-19 10:20:00,34.13,34.16,34.09,34.14,150876.0,27.8266,27.8511,27.794,27.8348,150876.0
2017-05-19 10:30:00,34.14,34.19,34.14,34.19,98952.0,27.8348,27.8755,27.8348,27.8755,98952.0
2017-05-19 10:40:00,34.18,34.21,34.17,34.2,236272.0,27.8674,27.8918,27.8592,27.8837,236272.0
2017-05-19 10:50:00,34.2,34.23,34.19,34.23,105684.0,27.8837,27.9081,27.8755,27.9081,105684.0
2017-05-19 11:00:00,34.23,34.24,34.21,34.22,106020.0,27.9081,27.9163,27.8918,27.9,106020.0
2017-05-19 11:10:00,34.22,34.24,34.21,34.23,101772.0,27.9,27.9163,27.8918,27.9081,101772.0
2017-05-19 11:20:00,34.23,34.25,34.22,34.23,77508.0,27.9081,27.9245,27.9,27.9081,77508.0
2017-05-19 11:30:00,34.23,34.27,34.22,34.27,180480.0,27.9081,27.9408,27.9,27.9408,180480.0
2017-05-19 11:40:00,34.27,34.29,34.27,34.29,57056.0,27.9408,27.9571,27.9408,27.9571,57056.0
2017-05-19 11:50:00,34.29,34.31,34.27,34.3,60100.0,27.9571,27.9734,27.9408,27.9652,60100.0
2017-05-19 12:00:00,34.3,34.34,34.29,34.31,86196.0,27.9652,27.9978,27.9571,27.9734,86196.0
2017-05-19 12:10:00,34.31,34.32,34.3,34.31,45168.0,27.9734,27.9815,27.9652,27.9734,45168.0
2017-05-19 12:20:00,34.31,34.32,34.3,34.31,74832.0,27.9734,27.9815,27.9652,27.9734,74832.0
2017-05-19 12:30:00,34.31,34.33,34.31,34.31,41624.0,27.9734,27.9897,27.9734,27.9734,41624.0
2017-05-19 12:40:00,34.31,34.33,34.3,34.32,42192.0,27.9734,27.9897,27.9652,27.9815,42192.0
2017-05-19 12:50:00,34.32,34.34,34.32,34.34,55656.0,27.9815,27.9978,27.9815,27.9978,55656.0
2017-05-19 13:00:00,34.34,34.35,34.33,34.35,63384.0,27.9978,28.006,27.9897,28.006,63384.0
2017-05-19 13:10:00,34.35,34.35,34.33,34.34,54984.0,28.006,28.006,27.9897,27.9978,54984.0
2017-05-19 13:20:00,34.33,34.33,34.31,34.31,51156.0,27.9897,27.9897,27.9734,27.9734,51156.0
2017-05-19 13:30:00,34.31,34.32,34.3,34.31,95016.0,27.9734,27.9815,27.9652,27.9734,95016.0
2017-05-19 13:40:00,34.31,34.32,34.29,34.3,28100.0,27.9734,27.9815,27.9571,27.9652,28100.0
2017-05-19 13:50:00,34.3,34.3,34.28,34.3,31192.0,27.9652,27.9652,27.9489,27.9652,31192.0
2017-05-19 14:00:00,34.3,34.33,34.3,34.32,68620.0,27.9652,27.9897,27.9652,27.9815,68620.0
2017-05-19 14:10:00,34.33,34.35,34.32,34.34,69864.0,27.9897,28.006,27.9815,27.9978,69864.0
2017-05-19 14:20:00,34.34,34.35,34.32,34.35,53136.0,27.9978,28.006,27.9815,28.006,53136.0
2017-05-19 14:30:00,34.35,34.39,34.34,34.39,81236.0,28.006,28.0386,27.9978,28.0386,81236.0
2017-05-19 14:40:00,34.39,34.4,34.36,34.37,71372.0,28.0386,28.0467,28.0141,28.0223,71372.0
2017-05-19 14:50:00,34.37,34.37,34.35,34.35,68504.0,28.0223,28.0223,28.006,28.006,68504.0
2017-05-19 15:00:00,34.35,34.36,34.29,34.3,78948.0,28.006,28.0141,27.9571,27.9652,78948.0
2017-05-19 15:10:00,34.3,34.32,34.27,34.3,82528.0,27.9652,27.9815,27.9408,27.9652,82528.0
2017-05-19 15:20:00,34.3,34.3,34.24,34.27,186216.0,27.9652,27.9652,27.9163,27.9408,186216.0
2017-05-19 15:30:00,34.27,34.3,34.27,34.28,110920.0,27.9408,27.9652,27.9408,27.9489,110920.0
2017-05-19 15:40:00,34.29,34.29,34.26,34.26,145416.0,27.9571,27.9571,27.9326,27.9326,145416.0
2017-05-19 15:50:00,34.26,34.32,34.26,34.32,314604.0,27.9326,27.9815,27.9326,27.9815,314604.0
2017-05-22 09:30:00,34.34,34.37,34.25,34.34,175208.0,27.9978,28.0223,27.9245,27.9978,175208.0
2017-05-22 09:40:00,34.34,34.42,34.34,34.41,91972.0,27.9978,28.0631,27.9978,28.0549,91972.0
2017-05-22 09:50:00,34.41,34.43,34.34,34.38,88972.0,28.0549,28.0712,27.9978,28.0304,88972.0
2017-05-22 10:00:00,34.38,34.41,34.35,34.38,123764.0,28.0304,28.0549,28.006,28.0304,123764.0
2017-05-22 10:10:00,34.39,34.43,34.37,34.42,80100.0,28.0386,28.0712,28.0223,28.0631,80100.0
2017-05-22 10:20:00,34.42,34.42,34.4,34.4,71580.0,28.0631,28.0631,28.0467,28.0467,71580.0
2017-05-22 10:30:00,34.4,34.44,34.4,34.4,101140.0,28.0467,28.0794,28.0467,28.0467,101140.0
2017-05-22 10:40:00,34.4,34.47,34.39,34.47,129192.0,28.0467,28.1038,28.0386,28.1038,129192.0
2017-05-22 10:50:00,34.47,34.47,34.42,34.42,72868.0,28.1038,28.1038,28.0631,28.0631,72868.0
2017-05-22 11:00:00,34.42,34.45,34.41,34.43,96868.0,28.0631,28.0875,28.0549,28.0712,96868.0
2017-05-22 11:10:00,34.44,34.46,34.42,34.44,87104.0,28.0794,28.0957,28.0631,28.0794,87104.0
2017-05-22 11:20:00,34.44,34.5,34.43,34.5,68740.0,28.0794,28.1283,28.0712,28.1283,68740.0
2017-05-22 11:30:00,34.49,34.53,34.48,34.53,80496.0,28.1201,28.1527,28.112,28.1527,80496.0
2017-05-22 11:40:00,34.53,34.54,34.51,34.51,44748.0,28.1527,28.1609,28.1364,28.1364,44748.0
2017-05-22 11:50:00,34.52,34.52,34.48,34.48,73704.0,28.1446,28.1446,28.112,28.112,73704.0
2017-05-22 12:00:00,34.47,34.48,34.45,34.47,60536.0,28.1038,28.112,28.0875,28.1038,60536.0
2017-05-22 12:10:00,34.47,34.49,34.47,34.48,47348.0,28.1038,28.1201,28.1038,28.112,47348.0
2017-05-22 12:20:00,34.48,34.52,34.48,34.51,55008.0,28.112,28.1446,28.112,28.1364,55008.0
2017-05-22 12:30:00,34.51,34.55,34.5,34.54,46528.0,28.1364,28.169,28.1283,28.1609,46528.0
2017-05-22 12:40:00,34.54,34.56,34.52,34.55,44448.0,28.1609,28.1772,28.1446,28.169,44448.0
2017-05-22 12:50:00,34.55,34.58,34.55,34.56,44836.0,28.169,28.1935,28.169,28.1772,44836.0
2017-05-22 13:00:00,34.56,34.57,34.55,34.57,62948.0,28.1772,28.1854,28.169,28.1854,62948.0
2017-05-22 13:10:00,34.57,34.58,34.55,34.56,49564.0,28.1854,28.1935,28.169,28.1772,49564.0
2017-05-22 13:20:00,34.56,34.59,34.56,34.58,68000.0,28.1772,28.2017,28.1772,28.1935,68000.0
2017-05-22 13:30:00,34.58,34.63,34.58,34.61,65612.0,28.1935,28.2343,28.1935,28.218,65612.0
2017-05-22 13:40:00,34.61,34.61,34.59,34.59,41856.0,28.218,28.218,28.2017,28.2017,41856.0
2017-05-22 13:50:00,34.59,34.6,34.59,34.6,47132.0,28.2017,28.2098,28.2017,28.2098,47132.0
2017-05-22 14:00:00,34.6,34.63,34.6,34.61,78024.0,28.2098,28.2343,28.2098,28.218,78024.0
2017-05-22 14:10:00,34.61,34.63,34.6,34.6,75812.0,28.218,28.2343,28.2098,28.2098,75812.0
2017-05-22 14:20:00,34.6,34.6,34.55,34.59,123740.0,28.2098,28.2098,28.169,28.2017,123740.0
2017-05-22 14:30:00,34.59,34.6,34.57,34.58,68728.0,28.2017,28.2098,28.1854,28.1935,68728.0
2017-05-22 14:40:00,34.58,34.58,34.56,34.58,63776.0,28.1935,28.1935,28.1772,28.1935,63776.0
2017-05-22 14:50:00,34.58,34.58,34.56,34.57,45020.0,28.1935,28.1935,28.1772,28.1854,45020.0
2017-05-22 15:00:00,34.57,34.58,34.56,34.57,80144.0,28.1854,28.1935,28.1772,28.1854,80144.0
2017-05-22 15:10:00,34.57,34.57,34.56,34.57,67056.0,28.1854,28.1854,28.1772,28.1854,67056.0
2017-05-22 15:20:00,34.56,34.59,34.55,34.58,106272.0,28.1772,28.2017,28.169,28.1935,106272.0
2017-05-22 15:30:00,34.58,34.62,34.57,34.62,185152.0,28.1935,28.2261,28.1854,28.2261,185152.0
2017-05-22 15:40:00,34.62,34.65,34.6,34.62,228928.0,28.2261,28.2506,28.2098,28.2261,228928.0
2017-05-22 15:50:00,34.62,34.64,34.58,34.59,571108.0,28.2261,28.2424,28.1935,28.2017,571108.0
2017-05-23 09:30:00,34.63,34.69,34.6,34.69,103884.0,28.2343,28.2832,28.2098,28.2832,103884.0
2017-05-23 09:40:00,34.69,34.79,34.69,34.75,57880.0,28.2832,28.3647,28.2832,28.3321,57880.0
2017-05-23 09:50:00,34.75,34.78,34.72,34.78,62988.0,28.3321,28.3566,28.3076,28.3566,62988.0
2017-05-23 10:00:00,34.77,34.82,34.76,34.81,111692.0,28.3484,28.3892,28.3403,28.381,111692.0
2017-05-23 10:10:00,34.81,34.9,34.81,34.9,125832.0,28.381,28.4544,28.381,28.4544,125832.0
2017-05-23 10:20:00,34.9,34.97,34.89,34.95,159616.0,28.4544,28.5115,28.4463,28.4952,159616.0
2017-05-23 10:30:00,34.95,34.95,34.91,34.94,127412.0,28.4952,28.4952,28.4626,28.487,127412.0
2017-05-23 10:40:00,34.94,34.97,34.92,34.94,183188.0,28.487,28.5115,28.4707,28.487,183188.0
2017-05-23 10:50:00,34.94,34.98,34.93,34.94,74176.0,28.487,28.5196,28.4789,28.487,74176.0
2017-05-23 11:00:00,34.95,34.98,34.93,34.95,145304.0,28.4952,28.5196,28.4789,28.4952,145304.0
2017-05-23 11:10:00,34.96,34.96,34.92,34.94,126116.0,28.5033,28.5033,28.4707,28.487,126116.0
2017-05-23 11:20:00,34.94,34.94,34.88,34.92,135280.0,28.487,28.487,28.4381,28.4707,135280.0
2017-05-23 11:30:00,34.92,34.96,34.92,34.95,97096.0,28.4707,28.5033,28.4707,28.4952,97096.0
2017-05-23 11:40:00,34.95,34.97,34.88,34.89,125280.0,28.4952,28.5115,28.4381,28.4463,125280.0
2017-05-23 11:50:00,34.89,34.93,34.89,34.92,111512.0,28.4463,28.4789,28.4463,28.4707,111512.0
2017-05-23 12:00:00,34.92,35.0,34.92,34.98,93460.0,28.4707,28.5359,28.4707,28.5196,93460.0
2017-05-23 12:10:00,34.98,34.99,34.97,34.99,92464.0,28.5196,28.5278,28.5115,28.5278,92464.0
2017-05-23 12:20:00,34.99,34.99,34.97,34.99,62548.0,28.5278,28.5278,28.5115,28.5278,62548.0
2017-05-23 12:30:00,34.99,35.0,34.98,34.99,56864.0,28.5278,28.5359,28.5196,28.5278,56864.0
2017-05-23 12:40:00,34.99,35.02,34.98,35.0,110192.0,28.5278,28.5522,28.5196,28.5359,110192.0
2017-05-23 12:50:00,35.0,35.01,34.99,35.0,69500.0,28.5359,28.5441,28.5278,28.5359,69500.0
2017-05-23 13:00:00,35.0,35.01,34.98,34.98,71896.0,28.5359,28.5441,28.5196,28.5196,71896.0
2017-05-23 13:10:00,34.98,34.98,34.95,34.97,84744.0,28.5196,28.5196,28.4952,28.5115,84744.0
2017-05-23 13:20:00,34.96,34.97,34.95,34.95,52432.0,28.5033,28.5115,28.4952,28.4952,52432.0
2017-05-23 13:30:00,34.95,34.97,34.95,34.96,80592.0,28.4952,28.5115,28.4952,28.5033,80592.0
2017-05-23 13:40:00,34.96,34.96,34.92,34.93,89280.0,28.5033,28.5033,28.4707,28.4789,89280.0
2017-05-23 13:50:00,34.93,34.93,34.87,34.87,79784.0,28.4789,28.4789,28.4299,28.4299,79784.0
2017-05-23 14:00:00,34.87,34.9,34.87,34.88,96668.0,28.4299,28.4544,28.4299,28.4381,96668.0
2017-05-23 14:10:00,34.88,34.88,34.79,34.8,116404.0,28.4381,28.4381,28.3647,28.3729,116404.0
2017-05-23 14:20:00,34.8,34.82,34.78,34.82,55436.0,28.3729,28.3892,28.3566,28.3892,55436.0
2017-05-23 14:30:00,34.82,34.83,34.74,34.74,130512.0,28.3892,28.3973,28.324,28.324,130512.0
2017-05-23 14:40:00,34.75,34.76,34.7,34.7,82592.0,28.3321,28.3403,28.2913,28.2913,82592.0
2017-05-23 14:50:00,34.71,34.79,34.71,34.79,89612.0,28.2995,28.3647,28.2995,28.3647,89612.0
2017-05-23 15:00:00,34.79,34.79,34.75,34.77,92896.0,28.3647,28.3647,28.3321,28.3484,92896.0
2017-05-23 15:10:00,34.77,34.79,34.75,34.78,98640.0,28.3484,28.3647,28.3321,28.3566,98640.0
2017-05-23 15:20:00,34.79,34.8,34.76,34.76,119648.0,28.3647,28.3729,28.3403,28.3403,119648.0
2017-05-23 15:30:00,34.76,34.79,34.75,34.77,164792.0,28.3403,28.3647,28.3321,28.3484,164792.0
2017-05-23 15:40:00,34.77,34.79,34.69,34.7,304000.0,28.3484,28.3647,28.2832,28.2913,304000.0
2017-05-23 15:50:00,34.7,34.74,34.7,34.73,654776.0,28.2913,28.324,28.2913,28.3158,654776.0
2017-05-24 09:30:00,34.8,34.93,34.76,34.92,152028.0,28.3729,28.4789,28.3403,28.4707,152028.0
2017-05-24 09:40:00,34.93,34.93,34.86,34.87,81864.0,28.4789,28.4789,28.4218,28.4299,81864.0
2017-05-24 09:50:00,34.86,34.88,34.81,34.87,84552.0,28.4218,28.4381,28.381,28.4299,84552.0
2017-05-24 10:00:00,34.88,34.97,34.88,34.97,160316.0,28.4381,28.5115,28.4381,28.5115,160316.0
2017-05-24 10:10:00,34.97,34.99,34.93,34.97,190092.0,28.5115,28.5278,28.4789,28.5115,190092.0
2017-05-24 10:20:00,34.97,34.98,34.91,34.91,167592.0,28.5115,28.5196,28.4626,28.4626,167592.0
2017-05-24 10:30:00,34.91,34.93,34.84,34.92,124680.0,28.4626,28.4789,28.4055,28.4707,124680.0
2017-05-24 10:40:00,34.92,34.96,34.9,34.95,108508.0,28.4707,28.5033,28.4544,28.4952,108508.0
2017-05-24 10:50:00,34.95,34.95,34.91,34.92,116924.0,28.4952,28.4952,28.4626,28.4707,116924.0
2017-05-24 11:00:00,34.92,34.92,34.89,34.92,115196.0,28.4707,28.4707,28.4463,28.4707,115196.0
2017-05-24 11:10:00,34.92,34.93,34.9,34.93,137456.0,28.4707,28.4789,28.4544,28.4789,137456.0
2017-05-24 11:20:00,34.93,34.94,34.91,34.93,123996.0,28.4789,28.487,28.4626,28.4789,123996.0
2017-05-24 11:30:00,34.92,34.96,34.92,34.96,91884.0,28.4707,28.5033,28.4707,28.5033,91884.0
2017-05-24 11:40:00,34.96,35.01,34.96,35.0,104928.0,28.5033,28.5441,28.5033,28.5359,104928.0
2017-05-24 11:50:00,35.01,35.05,35.01,35.04,142972.0,28.5441,28.5767,28.5441,28.5685,142972.0
2017-05-24 12:00:00,35.03,35.03,34.97,34.98,96840.0,28.5604,28.5604,28.5115,28.5196,96840.0
2017-05-24 12:10:00,34.99,35.04,34.99,35.04,123596.0,28.5278,28.5685,28.5278,28.5685,123596.0
2017-05-24 12:20:00,35.04,35.04,35.01,35.01,54176.0,28.5685,28.5685,28.5441,28.5441,54176.0
2017-05-24 12:30:00,35.01,35.04,35.01,35.03,59236.0,28.5441,28.5685,28.5441,28.5604,59236.0
2017-05-24 12:40:00,35.03,35.04,35.01,35.01,96524.0,28.5604,28.5685,28.5441,28.5441,96524.0
2017-05-24 12:50:00,35.02,35.04,35.01,35.04,97468.0,28.5522,28.5685,28.5441,28.5685,97468.0
2017-05-24 13:00:00,35.04,35.04,35.02,35.03,88172.0,28.5685,28.5685,28.5522,28.5604,88172.0
2017-05-24 13:10:00,35.03,35.04,35.02,35.04,48848.0,28.5604,28.5685,28.5522,28.5685,48848.0
2017-05-24 13:20:00,35.04,35.04,35.02,35.02,74980.0,28.5685,28.5685,28.5522,28.5522,74980.0
2017-05-24 13:30:00,35.02,35.03,35.02,35.03,73116.0,28.5522,28.5604,28.5522,28.5604,73116.0
2017-05-24 13:40:00,35.03,35.04,35.02,35.03,60188.0,28.5604,28.5685,28.5522,28.5604,60188.0
2017-05-24 13:50:00,35.03,35.04,35.0,35.01,78588.0,28.5604,28.5685,28.5359,28.5441,78588.0
2017-05-24 14:00:00,35.01,35.07,35.0,35.05,177320.0,28.5441,28.593,28.5359,28.5767,177320.0
2017-05-24 14:10:00,35.05,35.1,35.02,35.09,114924.0,28.5767,28.6175,28.5522,28.6093,114924.0
2017-05-24 14:20:00,35.09,35.11,35.08,35.08,80964.0,28.6093,28.6256,28.6012,28.6012,80964.0
2017-05-24 14:30:00,35.08,35.08,35.03,35.06,84212.0,28.6012,28.6012,28.5604,28.5849,84212.0
2017-05-24 14:40:00,35.06,35.08,35.05,35.06,64028.0,28.5849,28.6012,28.5767,28.5849,64028.0
2017-05-24 14:50:00,35.07,35.07,35.04,35.04,85036.0,28.593,28.593,28.5685,28.5685,85036.0
2017-05-24 15:00:00,35.04,35.07,35.04,35.06,177064.0,28.5685,28.593,28.5685,28.5849,177064.0
2017-05-24 15:10:00,35.05,35.08,35.04,35.05,170464.0,28.5767,28.6012,28.5685,28.5767,170464.0
2017-05-24 15:20:00,35.05,35.05,35.02,35.04,143564.0,28.5767,28.5767,28.5522,28.5685,143564.0
2017-05-24 15:30:00,35.04,35.05,35.02,35.02,166372.0,28.5685,28.5767,28.5522,28.5522,166372.0
2017-05-24 15:40:00,35.02,35.05,35.02,35.04,182652.0,28.5522,28.5767,28.5522,28.5685,182652.0
2017-05-24 15:50:00,35.04,35.07,35.02,35.04,401988.0,28.5685,28.593,28.5522,28.5685,401988.0
2017-05-25 09:30:00,34.93,34.94,34.81,34.92,135656.0,28.6777,28.6859,28.5792,28.6695,135656.0
2017-05-25 09:40:00,34.93,34.94,34.84,34.88,90872.0,28.6777,28.6859,28.6038,28.6367,90872.0
2017-05-25 09:50:00,34.88,34.92,34.83,34.92,56076.0,28.6367,28.6695,28.5956,28.6695,56076.0
2017-05-25 10:00:00,34.91,34.98,34.91,34.94,129724.0,28.6613,28.7188,28.6613,28.6859,129724.0
2017-05-25 10:10:00,34.95,34.97,34.92,34.97,50544.0,28.6942,28.7106,28.6695,28.7106,50544.0
2017-05-25 10:20:00,34.98,35.01,34.95,34.96,135712.0,28.7188,28.7434,28.6942,28.7024,135712.0
2017-05-25 10:30:00,34.96,35.01,34.94,35.01,68308.0,28.7024,28.7434,28.6859,28.7434,68308.0
2017-05-25 10:40:00,35.01,35.04,35.01,35.02,57196.0,28.7434,28.768,28.7434,28.7516,57196.0
2017-05-25 10:50:00,35.02,35.04,35.01,35.02,58184.0,28.7516,28.768,28.7434,28.7516,58184.0
2017-05-25 11:00:00,35.04,35.04,34.99,35.02,77792.0,28.768,28.768,28.727,28.7516,77792.0
2017-05-25 11:10:00,35.02,35.03,35.01,35.03,51816.0,28.7516,28.7598,28.7434,28.7598,51816.0
2017-05-25 11:20:00,35.03,35.09,35.02,35.09,81752.0,28.7598,28.8091,28.7516,28.8091,81752.0
2017-05-25 11:30:00,35.09,35.1,35.08,35.08,107764.0,28.8091,28.8173,28.8009,28.8009,107764.0
2017-05-25 11:40:00,35.09,35.13,35.08,35.1,81356.0,28.8091,28.8419,28.8009,28.8173,81356.0
2017-05-25 11:50:00,35.1,35.12,35.08,35.11,69504.0,28.8173,28.8337,28.8009,28.8255,69504.0
2017-05-25 12:00:00,35.11,35.11,35.06,35.06,59648.0,28.8255,28.8255,28.7845,28.7845,59648.0
2017-05-25 12:10:00,35.06,35.08,35.06,35.08,58736.0,28.7845,28.8009,28.7845,28.8009,58736.0
2017-05-25 12:20:00,35.08,35.1,35.08,35.09,36004.0,28.8009,28.8173,28.8009,28.8091,36004.0
2017-05-25 12:30:00,35.09,35.1,35.08,35.08,53148.0,28.8091,28.8173,28.8009,28.8009,53148.0
2017-05-25 12:40:00,35.08,35.09,35.07,35.08,37776.0,28.8009,28.8091,28.7927,28.8009,37776.0
2017-05-25 12:50:00,35.08,35.1,35.08,35.09,68620.0,28.8009,28.8173,28.8009,28.8091,68620.0
2017-05-25 13:00:00,35.09,35.1,35.06,35.07,164584.0,28.8091,28.8173,28.7845,28.7927,164584.0
2017-05-25 13:10:00,35.07,35.08,35.06,35.08,54688.0,28.7927,28.8009,28.7845,28.8009,54688.0
2017-05-25 13:20:00,35.08,35.09,35.06,35.06,49996.0,28.8009,28.8091,28.7845,28.7845,49996.0
2017-05-25 13:30:00,35.07,35.07,35.04,35.05,56396.0,28.7927,28.7927,28.768,28.7763,56396.0
2017-05-25 13:40:00,35.05,35.06,35.04,35.06,23184.0,28.7763,28.7845,28.768,28.7845,23184.0
2017-05-25 13:50:00,35.06,35.12,35.06,35.11,47816.0,28.7845,28.8337,28.7845,28.8255,47816.0
2017-05-25 14:00:00,35.12,35.14,35.08,35.08,63472.0,28.8337,28.8501,28.8009,28.8009,63472.0
2017-05-25 14:10:00,35.09,35.11,35.08,35.11,65936.0,28.8091,28.8255,28.8009,28.8255,65936.0
2017-05-25 14:20:00,35.11,35.11,35.09,35.11,68560.0,28.8255,28.8255,28.8091,28.8255,68560.0
2017-05-25 14:30:00,35.11,35.13,35.11,35.12,87916.0,28.8255,28.8419,28.8255,28.8337,87916.0
2017-05-25 14:40:00,35.13,35.14,35.09,35.09,93956.0,28.8419,28.8501,28.8091,28.8091,93956.0
2017-05-25 14:50:00,35.09,35.11,35.07,35.1,50276.0,28.8091,28.8255,28.7927,28.8173,50276.0
2017-05-25 15:00:00,35.1,35.13,35.09,35.12,68424.0,28.8173,28.8419,28.8091,28.8337,68424.0
2017-05-25 15:10:00,35.12,35.13,35.09,35.13,80656.0,28.8337,28.8419,28.8091,28.8419,80656.0
2017-05-25 15:20:00,35.13,35.14,35.11,35.13,114648.0,28.8419,28.8501,28.8255,28.8419,114648.0
2017-05-25 15:30:00,35.13,35.13,35.1,35.13,118644.0,28.8419,28.8419,28.8173,28.8419,118644.0
2017-05-25 15:40:00,35.13,35.22,35.12,35.2,223884.0,28.8419,28.9158,28.8337,28.8994,223884.0
2017-05-25 15:50:00,35.2,35.21,35.17,35.18,324320.0,28.8994,28.9076,28.8748,28.883,324320.0
2017-05-26 09:30:00,35.2,35.22,35.16,35.21,111388.0,28.8994,28.9158,28.8666,28.9076,111388.0
2017-05-26 09:40:00,35.21,35.23,35.1,35.15,71196.0,28.9076,28.924,28.8173,28.8584,71196.0
2017-05-26 09:50:00,35.15,35.18,35.1,35.17,83608.0,28.8584,28.883,28.8173,28.8748,83608.0
2017-05-26 10:00:00,35.15,35.25,35.09,35.21,80176.0,28.8584,28.9405,28.8091,28.9076,80176.0
2017-05-26 10:10:00,35.22,35.24,35.2,35.23,50240.0,28.9158,28.9322,28.8994,28.924,50240.0
2017-05-26 10:20:00,35.23,35.26,35.21,35.22,85684.0,28.924,28.9487,28.9076,28.9158,85684.0
2017-05-26 10:30:00,35.21,35.21,35.17,35.18,41184.0,28.9076,28.9076,28.8748,28.883,41184.0
2017-05-26 10:40:00,35.17,35.22,35.16,35.18,32008.0,28.8748,28.9158,28.8666,28.883,32008.0
2017-05-26 10:50:00,35.19,35.19,35.15,35.16,35364.0,28.8912,28.8912,28.8584,28.8666,35364.0
2017-05-26 11:00:00,35.17,35.2,35.14,35.16,48448.0,28.8748,28.8994,28.8501,28.8666,48448.0
2017-05-26 11:10:00,35.17,35.18,35.14,35.16,67852.0,28.8748,28.883,28.8501,28.8666,67852.0
2017-05-26 11:20:00,35.17,35.17,35.14,35.16,57936.0,28.8748,28.8748,28.8501,28.8666,57936.0
2017-05-26 11:30:00,35.16,35.16,35.13,35.13,63516.0,28.8666,28.8666,28.8419,28.8419,63516.0
2017-05-26 11:40:00,35.13,35.19,35.13,35.17,62444.0,28.8419,28.8912,28.8419,28.8748,62444.0
2017-05-26 11:50:00,35.19,35.21,35.17,35.18,67276.0,28.8912,28.9076,28.8748,28.883,67276.0
2017-05-26 12:00:00,35.2,35.2,35.17,35.18,43124.0,28.8994,28.8994,28.8748,28.883,43124.0
2017-05-26 12:10:00,35.18,35.2,35.16,35.2,72612.0,28.883,28.8994,28.8666,28.8994,72612.0
2017-05-26 12:20:00,35.2,35.24,35.2,35.24,265468.0,28.8994,28.9322,28.8994,28.9322,265468.0
2017-05-26 12:30:00,35.24,35.26,35.24,35.25,70564.0,28.9322,28.9487,28.9322,28.9405,70564.0
2017-05-26 12:40:00,35.25,35.27,35.25,35.26,35608.0,28.9405,28.9569,28.9405,28.9487,35608.0
2017-05-26 12:50:00,35.26,35.26,35.24,35.24,45032.0,28.9487,28.9487,28.9322,28.9322,45032.0
2017-05-26 13:00:00,35.24,35.24,35.2,35.21,64004.0,28.9322,28.9322,28.8994,28.9076,64004.0
2017-05-26 13:10:00,35.21,35.22,35.19,35.19,66124.0,28.9076,28.9158,28.8912,28.8912,66124.0
2017-05-26 13:20:00,35.2,35.21,35.19,35.19,49340.0,28.8994,28.9076,28.8912,28.8912,49340.0
2017-05-26 13:30:00,35.2,35.21,35.16,35.17,64660.0,28.8994,28.9076,28.8666,28.8748,64660.0
2017-05-26 13:40:00,35.17,35.18,35.16,35.17,51276.0,28.8748,28.883,28.8666,28.8748,51276.0
2017-05-26 13:50:00,35.17,35.17,35.14,35.15,43416.0,28.8748,28.8748,28.8501,28.8584,43416.0
2017-05-26 14:00:00,35.15,35.17,35.13,35.16,45928.0,28.8584,28.8748,28.8419,28.8666,45928.0
2017-05-26 14:10:00,35.16,35.18,35.14,35.16,58432.0,28.8666,28.883,28.8501,28.8666,58432.0
2017-05-26 14:20:00,35.16,35.18,35.15,35.15,62684.0,28.8666,28.883,28.8584,28.8584,62684.0
2017-05-26 14:30:00,35.15,35.18,35.14,35.17,46016.0,28.8584,28.883,28.8501,28.8748,46016.0
2017-05-26 14:40:00,35.16,35.19,35.16,35.18,45676.0,28.8666,28.8912,28.8666,28.883,45676.0
2017-05-26 14:50:00,35.18,35.2,35.16,35.16,104332.0,28.883,28.8994,28.8666,28.8666,104332.0
2017-05-26 15:00:00,35.16,35.17,35.13,35.15,88740.0,28.8666,28.8748,28.8419,28.8584,88740.0
2017-05-26 15:10:00,35.15,35.15,35.13,35.13,93504.0,28.8584,28.8584,28.8419,28.8419,93504.0
2017-05-26 15:20:00,35.13,35.15,35.12,35.12,81180.0,28.8419,28.8584,28.8337,28.8337,81180.0
2017-05-26 15:30:00,35.12,35.13,35.11,35.13,139480.0,28.8337,28.8419,28.8255,28.8419,139480.0
2017-05-26 15:40:00,35.13,35.17,35.13,35.17,141996.0,28.8419,28.8748,28.8419,28.8748,141996.0
2017-05-26 15:50:00,35.17,35.18,35.15,35.17,385276.0,28.8748,28.883,28.8584,28.8748,385276.0
2017-05-30 09:30:00,35.13,35.19,35.06,35.19,243940.0,28.8419,28.8912,28.7845,28.8912,243940.0
2017-05-30 09:40:00,35.18,35.23,35.09,35.16,86216.0,28.883,28.924,28.8091,28.8666,86216.0
2017-05-30 09:50:00,35.16,35.16,35.1,35.11,66812.0,28.8666,28.8666,28.8173,28.8255,66812.0
2017-05-30 10:00:00,35.11,35.15,35.1,35.13,99156.0,28.8255,28.8584,28.8173,28.8419,99156.0
2017-05-30 10:10:00,35.13,35.16,35.09,35.12,141412.0,28.8419,28.8666,28.8091,28.8337,141412.0
2017-05-30 10:20:00,35.13,35.15,35.11,35.12,83904.0,28.8419,28.8584,28.8255,28.8337,83904.0
2017-05-30 10:30:00,35.12,35.14,35.08,35.08,90084.0,28.8337,28.8501,28.8009,28.8009,90084.0
2017-05-30 10:40:00,35.09,35.16,35.08,35.12,193072.0,28.8091,28.8666,28.8009,28.8337,193072.0
2017-05-30 10:50:00,35.13,35.15,35.12,35.12,58732.0,28.8419,28.8584,28.8337,28.8337,58732.0
2017-05-30 11:00:00,35.12,35.13,35.09,35.1,68476.0,28.8337,28.8419,28.8091,28.8173,68476.0
2017-05-30 11:10:00,35.1,35.11,35.09,35.1,115120.0,28.8173,28.8255,28.8091,28.8173,115120.0
2017-05-30 11:20:00,35.1,35.11,35.08,35.1,96212.0,28.8173,28.8255,28.8009,28.8173,96212.0
2017-05-30 11:30:00,35.1,35.13,35.1,35.11,56912.0,28.8173,28.8419,28.8173,28.8255,56912.0
2017-05-30 11:40:00,35.11,35.16,35.1,35.13,69272.0,28.8255,28.8666,28.8173,28.8419,69272.0
2017-05-30 11:50:00,35.13,35.15,35.12,35.14,96904.0,28.8419,28.8584,28.8337,28.8501,96904.0
2017-05-30 12:00:00,35.14,35.15,35.13,35.15,46128.0,28.8501,28.8584,28.8419,28.8584,46128.0
2017-05-30 12:10:00,35.16,35.19,35.16,35.19,49860.0,28.8666,28.8912,28.8666,28.8912,49860.0
2017-05-30 12:20:00,35.19,35.19,35.17,35.18,60136.0,28.8912,28.8912,28.8748,28.883,60136.0
2017-05-30 12:30:00,35.19,35.2,35.19,35.2,59268.0,28.8912,28.8994,28.8912,28.8994,59268.0
2017-05-30 12:40:00,35.2,35.22,35.19,35.21,114404.0,28.8994,28.9158,28.8912,28.9076,114404.0
2017-05-30 12:50:00,35.21,35.23,35.2,35.2,55564.0,28.9076,28.924,28.8994,28.8994,55564.0
2017-05-30 13:00:00,35.2,35.24,35.2,35.23,53148.0,28.8994,28.9322,28.8994,28.924,53148.0
2017-05-30 13:10:00,35.23,35.25,35.23,35.23,47732.0,28.924,28.9405,28.924,28.924,47732.0
2017-05-30 13:20:00,35.24,35.26,35.23,35.23,54992.0,28.9322,28.9487,28.924,28.924,54992.0
2017-05-30 13:30:00,35.23,35.24,35.21,35.21,42728.0,28.924,28.9322,28.9076,28.9076,42728.0
2017-05-30 13:40:00,35.21,35.21,35.19,35.2,62276.0,28.9076,28.9076,28.8912,28.8994,62276.0
2017-05-30 13:50:00,35.21,35.24,35.21,35.24,58604.0,28.9076,28.9322,28.9076,28.9322,58604.0
2017-05-30 14:00:00,35.24,35.24,35.22,35.24,62536.0,28.9322,28.9322,28.9158,28.9322,62536.0
2017-05-30 14:10:00,35.24,35.26,35.23,35.23,149212.0,28.9322,28.9487,28.924,28.924,149212.0
2017-05-30 14:20:00,35.23,35.24,35.22,35.23,131216.0,28.924,28.9322,28.9158,28.924,131216.0
2017-05-30 14:30:00,35.23,35.26,35.23,35.26,56648.0,28.924,28.9487,28.924,28.9487,56648.0
2017-05-30 14:40:00,35.26,35.26,35.23,35.24,72884.0,28.9487,28.9487,28.924,28.9322,72884.0
2017-05-30 14:50:00,35.24,35.24,35.19,35.19,87772.0,28.9322,28.9322,28.8912,28.8912,87772.0
2017-05-30 15:00:00,35.19,35.2,35.15,35.15,102296.0,28.8912,28.8994,28.8584,28.8584,102296.0
2017-05-30 15:10:00,35.15,35.16,35.14,35.16,128252.0,28.8584,28.8666,28.8501,28.8666,128252.0
2017-05-30 15:20:00,35.16,35.17,35.11,35.13,300600.0,28.8666,28.8748,28.8255,28.8419,300600.0
2017-05-30 15:30:00,35.13,35.17,35.13,35.16,209696.0,28.8419,28.8748,28.8419,28.8666,209696.0
2017-05-30 15:40:00,35.16,35.21,35.15,35.21,250772.0,28.8666,28.9076,28.8584,28.9076,250772.0
2017-05-30 15:50:00,35.21,35.22,35.16,35.17,526896.0,28.9076,28.9158,28.8666,28.8748,526896.0
2017-05-31 09:30:00,35.18,35.34,35.18,35.31,111780.0,28.883,29.0143,28.883,28.9897,111780.0
2017-05-31 09:40:00,35.31,35.38,35.29,35.37,80788.0,28.9897,29.0472,28.9733,29.039,80788.0
2017-05-31 09:50:00,35.38,35.38,35.32,35.38,112180.0,29.0472,29.0472,28.9979,29.0472,112180.0
2017-05-31 10:00:00,35.38,35.44,35.37,35.42,162376.0,29.0472,29.0964,29.039,29.08,162376.0
2017-05-31 10:10:00,35.42,35.45,35.37,35.39,100816.0,29.08,29.1047,29.039,29.0554,100816.0
2017-05-31 10:20:00,35.4,35.4,35.33,35.33,92844.0,29.0636,29.0636,29.0061,29.0061,92844.0
2017-05-31 10:30:00,35.33,35.37,35.32,35.37,95400.0,29.0061,29.039,28.9979,29.039,95400.0
2017-05-31 10:40:00,35.37,35.42,35.36,35.4,95992.0,29.039,29.08,29.0308,29.0636,95992.0
2017-05-31 10:50:00,35.4,35.46,35.38,35.41,87772.0,29.0636,29.1129,29.0472,29.0718,87772.0
2017-05-31 11:00:00,35.43,35.44,35.39,35.42,69676.0,29.0882,29.0964,29.0554,29.08,69676.0
2017-05-31 11:10:00,35.43,35.43,35.33,35.33,75000.0,29.0882,29.0882,29.0061,29.0061,75000.0
2017-05-31 11:20:00,35.34,35.4,35.32,35.38,53328.0,29.0143,29.0636,28.9979,29.0472,53328.0
2017-05-31 11:30:00,35.37,35.38,35.34,35.34,53848.0,29.039,29.0472,29.0143,29.0143,53848.0
2017-05-31 11:40:00,35.35,35.36,35.34,35.35,42852.0,29.0226,29.0308,29.0143,29.0226,42852.0
2017-05-31 11:50:00,35.35,35.38,35.3,35.31,70492.0,29.0226,29.0472,28.9815,28.9897,70492.0
2017-05-31 12:00:00,35.32,35.38,35.32,35.38,37268.0,28.9979,29.0472,28.9979,29.0472,37268.0
2017-05-31 12:10:00,35.38,35.39,35.36,35.39,53720.0,29.0472,29.0554,29.0308,29.0554,53720.0
2017-05-31 12:20:00,35.39,35.39,35.31,35.32,94696.0,29.0554,29.0554,28.9897,28.9979,94696.0
2017-05-31 12:30:00,35.31,35.32,35.29,35.31,90908.0,28.9897,28.9979,28.9733,28.9897,90908.0
2017-05-31 12:40:00,35.3,35.34,35.29,35.31,39192.0,28.9815,29.0143,28.9733,28.9897,39192.0
2017-05-31 12:50:00,35.32,35.34,35.3,35.33,58664.0,28.9979,29.0143,28.9815,29.0061,58664.0
2017-05-31 13:00:00,35.33,35.34,35.29,35.31,97664.0,29.0061,29.0143,28.9733,28.9897,97664.0
2017-05-31 13:10:00,35.32,35.33,35.31,35.32,63948.0,28.9979,29.0061,28.9897,28.9979,63948.0
2017-05-31 13:20:00,35.32,35.33,35.31,35.33,48116.0,28.9979,29.0061,28.9897,29.0061,48116.0
2017-05-31 13:30:00,35.33,35.34,35.31,35.34,76620.0,29.0061,29.0143,28.9897,29.0143,76620.0
2017-05-31 13:40:00,35.34,35.36,35.34,35.35,79032.0,29.0143,29.0308,29.0143,29.0226,79032.0
2017-05-31 13:50:00,35.35,35.36,35.32,35.33,107876.0,29.0226,29.0308,28.9979,29.0061,107876.0
2017-05-31 14:00:00,35.32,35.36,35.32,35.35,131956.0,28.9979,29.0308,28.9979,29.0226,131956.0
2017-05-31 14:10:00,35.35,35.36,35.34,35.34,152804.0,29.0226,29.0308,29.0143,29.0143,152804.0
2017-05-31 14:20:00,35.35,35.38,35.33,35.38,62880.0,29.0226,29.0472,29.0061,29.0472,62880.0
2017-05-31 14:30:00,35.38,35.45,35.38,35.45,268580.0,29.0472,29.1047,29.0472,29.1047,268580.0
2017-05-31 14:40:00,35.44,35.45,35.37,35.38,264456.0,29.0964,29.1047,29.039,29.0472,264456.0
2017-05-31 14:50:00,35.38,35.45,35.37,35.44,188872.0,29.0472,29.1047,29.039,29.0964,188872.0
2017-05-31 15:00:00,35.44,35.45,35.42,35.42,95284.0,29.0964,29.1047,29.08,29.08,95284.0
2017-05-31 15:10:00,35.42,35.45,35.42,35.43,115756.0,29.08,29.1047,29.08,29.0882,115756.0
2017-05-31 15:20:00,35.43,35.44,35.41,35.42,116812.0,29.0882,29.0964,29.0718,29.08,116812.0
2017-05-31 15:30:00,35.42,35.42,35.38,35.4,170768.0,29.08,29.08,29.0472,29.0636,170768.0
2017-05-31 15:40:00,35.4,35.43,35.38,35.41,422364.0,29.0636,29.0882,29.0472,29.0718,422364.0
2017-05-31 15:50:00,35.41,35.45,35.35,35.36,1149132.0,29.0718,29.1047,29.0226,29.0308,1149132.0
2017-06-01 09:30:00,35.34,35.35,35.18,35.32,206912.0,29.0143,29.0226,28.883,28.9979,206912.0
2017-06-01 09:40:00,35.34,35.34,35.2,35.27,138652.0,29.0143,29.0143,28.8994,28.9569,138652.0
2017-06-01 09:50:00,35.28,35.31,35.25,35.28,128392.0,28.9651,28.9897,28.9405,28.9651,128392.0
2017-06-01 10:00:00,35.28,35.38,35.27,35.32,148644.0,28.9651,29.0472,28.9569,28.9979,148644.0
2017-06-01 10:10:00,35.32,35.35,35.26,35.26,78596.0,28.9979,29.0226,28.9487,28.9487,78596.0
2017-06-01 10:20:00,35.28,35.3,35.24,35.24,75848.0,28.9651,28.9815,28.9322,28.9322,75848.0
2017-06-01 10:30:00,35.25,35.3,35.22,35.27,71148.0,28.9405,28.9815,28.9158,28.9569,71148.0
2017-06-01 10:40:00,35.27,35.32,35.26,35.31,53984.0,28.9569,28.9979,28.9487,28.9897,53984.0
2017-06-01 10:50:00,35.31,35.32,35.27,35.29,116992.0,28.9897,28.9979,28.9569,28.9733,116992.0
2017-06-01 11:00:00,35.29,35.33,35.27,35.32,179172.0,28.9733,29.0061,28.9569,28.9979,179172.0
2017-06-01 11:10:00,35.32,35.32,35.27,35.32,74644.0,28.9979,28.9979,28.9569,28.9979,74644.0
2017-06-01 11:20:00,35.32,35.35,35.32,35.34,67500.0,28.9979,29.0226,28.9979,29.0143,67500.0
2017-06-01 11:30:00,35.34,35.34,35.31,35.33,54652.0,29.0143,29.0143,28.9897,29.0061,54652.0
2017-06-01 11:40:00,35.33,35.35,35.32,35.35,57924.0,29.0061,29.0226,28.9979,29.0226,57924.0
2017-06-01 11:50:00,35.35,35.37,35.32,35.37,50452.0,29.0226,29.039,28.9979,29.039,50452.0
2017-06-01 12:00:00,35.37,35.37,35.34,35.37,58404.0,29.039,29.039,29.0143,29.039,58404.0
2017-06-01 12:10:00,35.37,35.38,35.34,35.37,66972.0,29.039,29.0472,29.0143,29.039,66972.0
2017-06-01 12:20:00,35.36,35.37,35.32,35.32,42824.0,29.0308,29.039,28.9979,28.9979,42824.0
2017-06-01 12:30:00,35.32,35.34,35.31,35.32,70920.0,28.9979,29.0143,28.9897,28.9979,70920.0
2017-06-01 12:40:00,35.32,35.33,35.3,35.31,170324.0,28.9979,29.0061,28.9815,28.9897,170324.0
2017-06-01 12:50:00,35.3,35.37,35.29,35.36,72944.0,28.9815,29.039,28.9733,29.0308,72944.0
2017-06-01 13:00:00,35.37,35.39,35.36,35.39,75680.0,29.039,29.0554,29.0308,29.0554,75680.0
2017-06-01 13:10:00,35.38,35.4,35.36,35.36,75708.0,29.0472,29.0636,29.0308,29.0308,75708.0
2017-06-01 13:20:00,35.37,35.37,35.34,35.35,109364.0,29.039,29.039,29.0143,29.0226,109364.0
2017-06-01 13:30:00,35.35,35.39,35.34,35.35,98024.0,29.0226,29.0554,29.0143,29.0226,98024.0
2017-06-01 13:40:00,35.36,35.37,35.32,35.33,98916.0,29.0308,29.039,28.9979,29.0061,98916.0
2017-06-01 13:50:00,35.34,35.35,35.33,35.34,95648.0,29.0143,29.0226,29.0061,29.0143,95648.0
2017-06-01 14:00:00,35.34,35.34,35.3,35.31,80024.0,29.0143,29.0143,28.9815,28.9897,80024.0
2017-06-01 14:10:00,35.31,35.35,35.31,35.34,98776.0,28.9897,29.0226,28.9897,29.0143,98776.0
2017-06-01 14:20:00,35.34,35.37,35.34,35.35,81040.0,29.0143,29.039,29.0143,29.0226,81040.0
2017-06-01 14:30:00,35.35,35.37,35.33,35.34,95060.0,29.0226,29.039,29.0061,29.0143,95060.0
2017-06-01 14:40:00,35.34,35.35,35.33,35.34,68080.0,29.0143,29.0226,29.0061,29.0143,68080.0
2017-06-01 14:50:00,35.34,35.38,35.33,35.38,75908.0,29.0143,29.0472,29.0061,29.0472,75908.0
2017-06-01 15:00:00,35.39,35.41,35.37,35.41,74276.0,29.0554,29.0718,29.039,29.0718,74276.0
2017-06-01 15:10:00,35.41,35.43,35.4,35.41,106168.0,29.0718,29.0882,29.0636,29.0718,106168.0
2017-06-01 15:20:00,35.41,35.44,35.41,35.44,122292.0,29.0718,29.0964,29.0718,29.0964,122292.0
2017-06-01 15:30:00,35.44,35.45,35.41,35.42,215196.0,29.0964,29.1047,29.0718,29.08,215196.0
2017-06-01 15:40:00,35.42,35.46,35.41,35.45,219544.0,29.08,29.1129,29.0718,29.1047,219544.0
2017-06-01 15:50:00,35.46,35.47,35.44,35.47,459368.0,29.1129,29.1211,29.0964,29.1211,459368.0
2017-06-02 09:30:00,35.69,35.73,35.52,35.52,214584.0,29.3017,29.3345,29.1621,29.1621,214584.0
2017-06-02 09:40:00,35.54,35.62,35.52,35.54,160740.0,29.1785,29.2442,29.1621,29.1785,160740.0
2017-06-02 09:50:00,35.54,35.55,35.43,35.52,149764.0,29.1785,29.1868,29.0882,29.1621,149764.0
2017-06-02 10:00:00,35.52,35.57,35.48,35.52,143888.0,29.1621,29.2032,29.1293,29.1621,143888.0
2017-06-02 10:10:00,35.52,35.56,35.5,35.56,69600.0,29.1621,29.195,29.1457,29.195,69600.0
2017-06-02 10:20:00,35.56,35.58,35.54,35.57,108788.0,29.195,29.2114,29.1785,29.2032,108788.0
2017-06-02 10:30:00,35.56,35.6,35.55,35.6,63868.0,29.195,29.2278,29.1868,29.2278,63868.0
2017-06-02 10:40:00,35.6,35.63,35.59,35.62,108852.0,29.2278,29.2524,29.2196,29.2442,108852.0
2017-06-02 10:50:00,35.61,35.66,35.6,35.64,95988.0,29.236,29.2771,29.2278,29.2606,95988.0
2017-06-02 11:00:00,35.64,35.65,35.6,35.65,74336.0,29.2606,29.2689,29.2278,29.2689,74336.0
2017-06-02 11:10:00,35.64,35.65,35.6,35.61,62576.0,29.2606,29.2689,29.2278,29.236,62576.0
2017-06-02 11:20:00,35.61,35.63,35.6,35.61,57664.0,29.236,29.2524,29.2278,29.236,57664.0
2017-06-02 11:30:00,35.61,35.62,35.59,35.6,85776.0,29.236,29.2442,29.2196,29.2278,85776.0
2017-06-02 11:40:00,35.6,35.6,35.55,35.55,56212.0,29.2278,29.2278,29.1868,29.1868,56212.0
2017-06-02 11:50:00,35.55,35.57,35.54,35.54,67432.0,29.1868,29.2032,29.1785,29.1785,67432.0
2017-06-02 12:00:00,35.54,35.56,35.52,35.52,54356.0,29.1785,29.195,29.1621,29.1621,54356.0
2017-06-02 12:10:00,35.54,35.56,35.52,35.55,55884.0,29.1785,29.195,29.1621,29.1868,55884.0
2017-06-02 12:20:00,35.55,35.57,35.55,35.57,48272.0,29.1868,29.2032,29.1868,29.2032,48272.0
2017-06-02 12:30:00,35.56,35.6,35.56,35.58,54348.0,29.195,29.2278,29.195,29.2114,54348.0
2017-06-02 12:40:00,35.58,35.61,35.57,35.6,43752.0,29.2114,29.236,29.2032,29.2278,43752.0
2017-06-02 12:50:00,35.6,35.6,35.58,35.59,50112.0,29.2278,29.2278,29.2114,29.2196,50112.0
2017-06-02 13:00:00,35.59,35.6,35.57,35.58,49640.0,29.2196,29.2278,29.2032,29.2114,49640.0
2017-06-02 13:10:00,35.58,35.6,35.58,35.6,41624.0,29.2114,29.2278,29.2114,29.2278,41624.0
2017-06-02 13:20:00,35.59,35.62,35.59,35.62,59648.0,29.2196,29.2442,29.2196,29.2442,59648.0
2017-06-02 13:30:00,35.62,35.65,35.62,35.64,69364.0,29.2442,29.2689,29.2442,29.2606,69364.0
2017-06-02 13:40:00,35.64,35.68,35.63,35.66,67676.0,29.2606,29.2935,29.2524,29.2771,67676.0
2017-06-02 13:50:00,35.66,35.67,35.65,35.66,62744.0,29.2771,29.2853,29.2689,29.2771,62744.0
2017-06-02 14:00:00,35.65,35.66,35.6,35.6,82604.0,29.2689,29.2771,29.2278,29.2278,82604.0
2017-06-02 14:10:00,35.6,35.64,35.6,35.63,63652.0,29.2278,29.2606,29.2278,29.2524,63652.0
2017-06-02 14:20:00,35.62,35.63,35.61,35.62,54228.0,29.2442,29.2524,29.236,29.2442,54228.0
2017-06-02 14:30:00,35.61,35.63,35.6,35.62,55180.0,29.236,29.2524,29.2278,29.2442,55180.0
2017-06-02 14:40:00,35.62,35.63,35.62,35.62,38740.0,29.2442,29.2524,29.2442,29.2442,38740.0
2017-06-02 14:50:00,35.62,35.65,35.62,35.65,71504.0,29.2442,29.2689,29.2442,29.2689,71504.0
2017-06-02 15:00:00,35.65,35.66,35.63,35.63,71704.0,29.2689,29.2771,29.2524,29.2524,71704.0
2017-06-02 15:10:00,35.63,35.67,35.63,35.66,61704.0,29.2524,29.2853,29.2524,29.2771,61704.0
2017-06-02 15:20:00,35.66,35.67,35.66,35.66,80756.0,29.2771,29.2853,29.2771,29.2771,80756.0
2017-06-02 15:30:00,35.66,35.68,35.65,35.66,141884.0,29.2771,29.2935,29.2689,29.2771,141884.0
2017-06-02 15:40:00,35.66,35.68,35.64,35.65,144044.0,29.2771,29.2935,29.2606,29.2689,144044.0
2017-06-02 15:50:00,35.65,35.67,35.63,35.65,443556.0,29.2689,29.2853,29.2524,29.2689,443556.0
2017-06-05 09:30:00,35.6,35.66,35.57,35.62,114104.0,29.2278,29.2771,29.2032,29.2442,114104.0
2017-06-05 09:40:00,35.62,35.63,35.54,35.62,50916.0,29.2442,29.2524,29.1785,29.2442,50916.0
2017-06-05 09:50:00,35.62,35.65,35.58,35.62,49968.0,29.2442,29.2689,29.2114,29.2442,49968.0
2017-06-05 10:00:00,35.61,35.61,35.56,35.59,72848.0,29.236,29.236,29.195,29.2196,72848.0
2017-06-05 10:10:00,35.58,35.65,35.58,35.63,69424.0,29.2114,29.2689,29.2114,29.2524,69424.0
2017-06-05 10:20:00,35.62,35.63,35.58,35.59,36692.0,29.2442,29.2524,29.2114,29.2196,36692.0
2017-06-05 10:30:00,35.59,35.59,35.56,35.58,42644.0,29.2196,29.2196,29.195,29.2114,42644.0
2017-06-05 10:40:00,35.58,35.6,35.57,35.6,54664.0,29.2114,29.2278,29.2032,29.2278,54664.0
2017-06-05 10:50:00,35.6,35.63,35.6,35.61,27852.0,29.2278,29.2524,29.2278,29.236,27852.0
2017-06-05 11:00:00,35.61,35.62,35.6,35.6,49084.0,29.236,29.2442,29.2278,29.2278,49084.0
2017-06-05 11:10:00,35.6,35.6,35.53,35.54,57348.0,29.2278,29.2278,29.1703,29.1785,57348.0
2017-06-05 11:20:00,35.54,35.58,35.54,35.55,46768.0,29.1785,29.2114,29.1785,29.1868,46768.0
2017-06-05 11:30:00,35.55,35.59,35.55,35.57,40172.0,29.1868,29.2196,29.1868,29.2032,40172.0
2017-06-05 11:40:00,35.57,35.62,35.57,35.6,31364.0,29.2032,29.2442,29.2032,29.2278,31364.0
2017-06-05 11:50:00,35.6,35.61,35.57,35.58,26764.0,29.2278,29.236,29.2032,29.2114,26764.0
2017-06-05 12:00:00,35.58,35.59,35.56,35.56,34644.0,29.2114,29.2196,29.195,29.195,34644.0
2017-06-05 12:10:00,35.56,35.57,35.55,35.55,51152.0,29.195,29.2032,29.1868,29.1868,51152.0
2017-06-05 12:20:00,35.55,35.56,35.52,35.52,76128.0,29.1868,29.195,29.1621,29.1621,76128.0
2017-06-05 12:30:00,35.52,35.52,35.49,35.51,98976.0,29.1621,29.1621,29.1375,29.1539,98976.0
2017-06-05 12:40:00,35.52,35.52,35.49,35.5,68420.0,29.1621,29.1621,29.1375,29.1457,68420.0
2017-06-05 12:50:00,35.5,35.5,35.46,35.47,53612.0,29.1457,29.1457,29.1129,29.1211,53612.0
2017-06-05 13:00:00,35.47,35.51,35.47,35.51,41436.0,29.1211,29.1539,29.1211,29.1539,41436.0
2017-06-05 13:10:00,35.51,35.51,35.49,35.49,40612.0,29.1539,29.1539,29.1375,29.1375,40612.0
2017-06-05 13:20:00,35.49,35.52,35.49,35.51,57276.0,29.1375,29.1621,29.1375,29.1539,57276.0
2017-06-05 13:30:00,35.51,35.51,35.49,35.5,53980.0,29.1539,29.1539,29.1375,29.1457,53980.0
2017-06-05 13:40:00,35.5,35.52,35.5,35.51,35272.0,29.1457,29.1621,29.1457,29.1539,35272.0
2017-06-05 13:50:00,35.52,35.54,35.51,35.54,25816.0,29.1621,29.1785,29.1539,29.1785,25816.0
2017-06-05 14:00:00,35.54,35.54,35.51,35.51,48200.0,29.1785,29.1785,29.1539,29.1539,48200.0
2017-06-05 14:10:00,35.51,35.52,35.51,35.52,67080.0,29.1539,29.1621,29.1539,29.1621,67080.0
2017-06-05 14:20:00,35.52,35.52,35.48,35.48,41328.0,29.1621,29.1621,29.1293,29.1293,41328.0
2017-06-05 14:30:00,35.49,35.51,35.48,35.48,51968.0,29.1375,29.1539,29.1293,29.1293,51968.0
2017-06-05 14:40:00,35.48,35.49,35.45,35.46,95716.0,29.1293,29.1375,29.1047,29.1129,95716.0
2017-06-05 14:50:00,35.47,35.48,35.46,35.48,37396.0,29.1211,29.1293,29.1129,29.1293,37396.0
2017-06-05 15:00:00,35.48,35.48,35.46,35.46,86420.0,29.1293,29.1293,29.1129,29.1129,86420.0
2017-06-05 15:10:00,35.48,35.5,35.47,35.49,59324.0,29.1293,29.1457,29.1211,29.1375,59324.0
2017-06-05 15:20:00,35.49,35.52,35.49,35.5,78736.0,29.1375,29.1621,29.1375,29.1457,78736.0
2017-06-05 15:30:00,35.5,35.52,35.49,35.52,124880.0,29.1457,29.1621,29.1375,29.1621,124880.0
2017-06-05 15:40:00,35.52,35.52,35.49,35.5,180292.0,29.1621,29.1621,29.1375,29.1457,180292.0
2017-06-05 15:50:00,35.5,35.5,35.45,35.47,271740.0,29.1457,29.1457,29.1047,29.1211,271740.0
2017-06-06 09:30:00,35.63,35.63,35.43,35.56,154228.0,29.2524,29.2524,29.0882,29.195,154228.0
2017-06-06 09:40:00,35.56,35.6,35.51,35.52,131076.0,29.195,29.2278,29.1539,29.1621,131076.0
2017-06-06 09:50:00,35.54,35.6,35.54,35.6,89564.0,29.1785,29.2278,29.1785,29.2278,89564.0
2017-06-06 10:00:00,35.59,35.61,35.54,35.59,134352.0,29.2196,29.236,29.1785,29.2196,134352.0
2017-06-06 10:10:00,35.6,35.6,35.52,35.53,146920.0,29.2278,29.2278,29.1621,29.1703,146920.0
2017-06-06 10:20:00,35.54,35.56,35.52,35.55,91128.0,29.1785,29.195,29.1621,29.1868,91128.0
2017-06-06 10:30:00,35.55,35.6,35.55,35.6,83796.0,29.1868,29.2278,29.1868,29.2278,83796.0
2017-06-06 10:40:00,35.6,35.6,35.56,35.56,88056.0,29.2278,29.2278,29.195,29.195,88056.0
2017-06-06 10:50:00,35.57,35.62,35.56,35.6,89772.0,29.2032,29.2442,29.195,29.2278,89772.0
2017-06-06 11:00:00,35.6,35.63,35.6,35.62,68156.0,29.2278,29.2524,29.2278,29.2442,68156.0
2017-06-06 11:10:00,35.62,35.63,35.59,35.61,83508.0,29.2442,29.2524,29.2196,29.236,83508.0
2017-06-06 11:20:00,35.61,35.63,35.59,35.6,96460.0,29.236,29.2524,29.2196,29.2278,96460.0
2017-06-06 11:30:00,35.6,35.63,35.6,35.62,74844.0,29.2278,29.2524,29.2278,29.2442,74844.0
2017-06-06 11:40:00,35.62,35.63,35.6,35.61,64732.0,29.2442,29.2524,29.2278,29.236,64732.0
2017-06-06 11:50:00,35.61,35.65,35.6,35.65,71332.0,29.236,29.2689,29.2278,29.2689,71332.0
2017-06-06 12:00:00,35.66,35.66,35.6,35.63,67548.0,29.2771,29.2771,29.2278,29.2524,67548.0
2017-06-06 12:10:00,35.62,35.63,35.6,35.61,56104.0,29.2442,29.2524,29.2278,29.236,56104.0
2017-06-06 12:20:00,35.61,35.61,35.58,35.58,77624.0,29.236,29.236,29.2114,29.2114,77624.0
2017-06-06 12:30:00,35.58,35.58,35.57,35.58,49404.0,29.2114,29.2114,29.2032,29.2114,49404.0
2017-06-06 12:40:00,35.57,35.6,35.57,35.58,52092.0,29.2032,29.2278,29.2032,29.2114,52092.0
2017-06-06 12:50:00,35.59,35.6,35.59,35.6,48596.0,29.2196,29.2278,29.2196,29.2278,48596.0
2017-06-06 13:00:00,35.6,35.6,35.57,35.6,40068.0,29.2278,29.2278,29.2032,29.2278,40068.0
2017-06-06 13:10:00,35.6,35.6,35.59,35.59,52372.0,29.2278,29.2278,29.2196,29.2196,52372.0
2017-06-06 13:20:00,35.59,35.59,35.58,35.58,45036.0,29.2196,29.2196,29.2114,29.2114,45036.0
2017-06-06 13:30:00,35.58,35.59,35.57,35.58,52120.0,29.2114,29.2196,29.2032,29.2114,52120.0
2017-06-06 13:40:00,35.59,35.59,35.57,35.58,53124.0,29.2196,29.2196,29.2032,29.2114,53124.0
2017-06-06 13:50:00,35.58,35.6,35.57,35.58,84100.0,29.2114,29.2278,29.2032,29.2114,84100.0
2017-06-06 14:00:00,35.58,35.61,35.57,35.6,70228.0,29.2114,29.236,29.2032,29.2278,70228.0
2017-06-06 14:10:00,35.6,35.61,35.59,35.6,79728.0,29.2278,29.236,29.2196,29.2278,79728.0
2017-06-06 14:20:00,35.6,35.6,35.58,35.59,56972.0,29.2278,29.2278,29.2114,29.2196,56972.0
2017-06-06 14:30:00,35.59,35.61,35.58,35.58,55984.0,29.2196,29.236,29.2114,29.2114,55984.0
2017-06-06 14:40:00,35.59,35.62,35.59,35.61,57756.0,29.2196,29.2442,29.2196,29.236,57756.0
2017-06-06 14:50:00,35.61,35.63,35.61,35.62,76892.0,29.236,29.2524,29.236,29.2442,76892.0
2017-06-06 15:00:00,35.62,35.63,35.6,35.62,73088.0,29.2442,29.2524,29.2278,29.2442,73088.0
2017-06-06 15:10:00,35.62,35.62,35.59,35.59,88224.0,29.2442,29.2442,29.2196,29.2196,88224.0
2017-06-06 15:20:00,35.59,35.6,35.57,35.58,109408.0,29.2196,29.2278,29.2032,29.2114,109408.0
2017-06-06 15:30:00,35.58,35.59,35.52,35.52,149488.0,29.2114,29.2196,29.1621,29.1621,149488.0
2017-06-06 15:40:00,35.52,35.54,35.51,35.52,292748.0,29.1621,29.1785,29.1539,29.1621,292748.0
2017-06-06 15:50:00,35.52,35.54,35.49,35.49,696892.0,29.1621,29.1785,29.1375,29.1375,696892.0
2017-06-07 09:30:00,35.48,35.58,35.36,35.42,179520.0,29.1293,29.2114,29.0308,29.08,179520.0
2017-06-07 09:40:00,35.41,35.46,35.38,35.43,111772.0,29.0718,29.1129,29.0472,29.0882,111772.0
2017-06-07 09:50:00,35.44,35.52,35.43,35.52,65960.0,29.0964,29.1621,29.0882,29.1621,65960.0
2017-06-07 10:00:00,35.52,35.55,35.47,35.53,199468.0,29.1621,29.1868,29.1211,29.1703,199468.0
2017-06-07 10:10:00,35.53,35.54,35.51,35.54,102368.0,29.1703,29.1785,29.1539,29.1785,102368.0
2017-06-07 10:20:00,35.53,35.56,35.52,35.52,310036.0,29.1703,29.195,29.1621,29.1621,310036.0
2017-06-07 10:30:00,35.52,35.59,35.51,35.55,157596.0,29.1621,29.2196,29.1539,29.1868,157596.0
2017-06-07 10:40:00,35.56,35.57,35.49,35.51,104004.0,29.195,29.2032,29.1375,29.1539,104004.0
2017-06-07 10:50:00,35.51,35.53,35.49,35.51,68008.0,29.1539,29.1703,29.1375,29.1539,68008.0
2017-06-07 11:00:00,35.51,35.55,35.49,35.54,83348.0,29.1539,29.1868,29.1375,29.1785,83348.0
2017-06-07 11:10:00,35.55,35.6,35.54,35.59,91360.0,29.1868,29.2278,29.1785,29.2196,91360.0
2017-06-07 11:20:00,35.59,35.6,35.56,35.57,66032.0,29.2196,29.2278,29.195,29.2032,66032.0
2017-06-07 11:30:00,35.56,35.61,35.56,35.6,59024.0,29.195,29.236,29.195,29.2278,59024.0
2017-06-07 11:40:00,35.61,35.66,35.6,35.64,56116.0,29.236,29.2771,29.2278,29.2606,56116.0
2017-06-07 11:50:00,35.64,35.67,35.63,35.66,55136.0,29.2606,29.2853,29.2524,29.2771,55136.0
2017-06-07 12:00:00,35.67,35.67,35.58,35.59,56344.0,29.2853,29.2853,29.2114,29.2196,56344.0
2017-06-07 12:10:00,35.6,35.62,35.59,35.62,50420.0,29.2278,29.2442,29.2196,29.2442,50420.0
2017-06-07 12:20:00,35.62,35.65,35.62,35.64,36936.0,29.2442,29.2689,29.2442,29.2606,36936.0
2017-06-07 12:30:00,35.64,35.67,35.63,35.67,50212.0,29.2606,29.2853,29.2524,29.2853,50212.0
2017-06-07 12:40:00,35.67,35.69,35.66,35.68,39032.0,29.2853,29.3017,29.2771,29.2935,39032.0
2017-06-07 12:50:00,35.67,35.68,35.66,35.67,41436.0,29.2853,29.2935,29.2771,29.2853,41436.0
2017-06-07 13:00:00,35.67,35.68,35.64,35.66,119632.0,29.2853,29.2935,29.2606,29.2771,119632.0
2017-06-07 13:10:00,35.66,35.69,35.66,35.69,29084.0,29.2771,29.3017,29.2771,29.3017,29084.0
2017-06-07 13:20:00,35.69,35.7,35.67,35.7,30032.0,29.3017,29.3099,29.2853,29.3099,30032.0
2017-06-07 13:30:00,35.69,35.7,35.68,35.68,32584.0,29.3017,29.3099,29.2935,29.2935,32584.0
2017-06-07 13:40:00,35.68,35.7,35.68,35.68,38112.0,29.2935,29.3099,29.2935,29.2935,38112.0
2017-06-07 13:50:00,35.69,35.7,35.68,35.69,55148.0,29.3017,29.3099,29.2935,29.3017,55148.0
2017-06-07 14:00:00,35.69,35.71,35.68,35.71,46116.0,29.3017,29.3181,29.2935,29.3181,46116.0
2017-06-07 14:10:00,35.71,35.73,35.71,35.73,43524.0,29.3181,29.3345,29.3181,29.3345,43524.0
2017-06-07 14:20:00,35.73,35.74,35.72,35.73,73696.0,29.3345,29.3427,29.3263,29.3345,73696.0
2017-06-07 14:30:00,35.72,35.74,35.69,35.69,76396.0,29.3263,29.3427,29.3017,29.3017,76396.0
2017-06-07 14:40:00,35.69,35.71,35.68,35.69,35300.0,29.3017,29.3181,29.2935,29.3017,35300.0
2017-06-07 14:50:00,35.69,35.71,35.68,35.71,43076.0,29.3017,29.3181,29.2935,29.3181,43076.0
2017-06-07 15:00:00,35.7,35.71,35.67,35.68,36456.0,29.3099,29.3181,29.2853,29.2935,36456.0
2017-06-07 15:10:00,35.67,35.69,35.67,35.68,35336.0,29.2853,29.3017,29.2853,29.2935,35336.0
2017-06-07 15:20:00,35.68,35.71,35.68,35.69,92000.0,29.2935,29.3181,29.2935,29.3017,92000.0
2017-06-07 15:30:00,35.69,35.7,35.67,35.67,70492.0,29.3017,29.3099,29.2853,29.2853,70492.0
2017-06-07 15:40:00,35.67,35.74,35.67,35.72,165832.0,29.2853,29.3427,29.2853,29.3263,165832.0
2017-06-07 15:50:00,35.72,35.72,35.61,35.63,699380.0,29.3263,29.3263,29.236,29.2524,699380.0
2017-06-08 09:30:00,35.65,35.65,35.46,35.51,354860.0,29.2689,29.2689,29.1129,29.1539,354860.0
2017-06-08 09:40:00,35.49,35.49,35.41,35.42,99844.0,29.1375,29.1375,29.0718,29.08,99844.0
2017-06-08 09:50:00,35.43,35.46,35.26,35.31,252672.0,29.0882,29.1129,28.9487,28.9897,252672.0
2017-06-08 10:00:00,35.32,35.34,35.27,35.3,106404.0,28.9979,29.0143,28.9569,28.9815,106404.0
2017-06-08 10:10:00,35.31,35.33,35.24,35.28,121668.0,28.9897,29.0061,28.9322,28.9651,121668.0
2017-06-08 10:20:00,35.28,35.3,35.26,35.27,108600.0,28.9651,28.9815,28.9487,28.9569,108600.0
2017-06-08 10:30:00,35.27,35.29,35.23,35.26,142496.0,28.9569,28.9733,28.924,28.9487,142496.0
2017-06-08 10:40:00,35.26,35.27,35.25,35.26,53036.0,28.9487,28.9569,28.9405,28.9487,53036.0
2017-06-08 10:50:00,35.26,35.26,35.22,35.23,112540.0,28.9487,28.9487,28.9158,28.924,112540.0
2017-06-08 11:00:00,35.23,35.24,35.21,35.22,72004.0,28.924,28.9322,28.9076,28.9158,72004.0
2017-06-08 11:10:00,35.24,35.29,35.23,35.25,175912.0,28.9322,28.9733,28.924,28.9405,175912.0
2017-06-08 11:20:00,35.24,35.24,35.2,35.22,98796.0,28.9322,28.9322,28.8994,28.9158,98796.0
2017-06-08 11:30:00,35.22,35.23,35.17,35.2,88092.0,28.9158,28.924,28.8748,28.8994,88092.0
2017-06-08 11:40:00,35.19,35.26,35.18,35.24,71888.0,28.8912,28.9487,28.883,28.9322,71888.0
2017-06-08 11:50:00,35.24,35.25,35.19,35.22,97352.0,28.9322,28.9405,28.8912,28.9158,97352.0
2017-06-08 12:00:00,35.23,35.23,35.2,35.22,130068.0,28.924,28.924,28.8994,28.9158,130068.0
2017-06-08 12:10:00,35.23,35.24,35.22,35.23,120900.0,28.924,28.9322,28.9158,28.924,120900.0
2017-06-08 12:20:00,35.23,35.26,35.23,35.24,113072.0,28.924,28.9487,28.924,28.9322,113072.0
2017-06-08 12:30:00,35.24,35.26,35.23,35.25,52748.0,28.9322,28.9487,28.924,28.9405,52748.0
2017-06-08 12:40:00,35.26,35.27,35.23,35.23,64768.0,28.9487,28.9569,28.924,28.924,64768.0
2017-06-08 12:50:00,35.23,35.24,35.21,35.23,66864.0,28.924,28.9322,28.9076,28.924,66864.0
2017-06-08 13:00:00,35.24,35.24,35.22,35.22,88780.0,28.9322,28.9322,28.9158,28.9158,88780.0
2017-06-08 13:10:00,35.23,35.23,35.2,35.23,49280.0,28.924,28.924,28.8994,28.924,49280.0
2017-06-08 13:20:00,35.24,35.24,35.19,35.2,61616.0,28.9322,28.9322,28.8912,28.8994,61616.0
2017-06-08 13:30:00,35.19,35.21,35.16,35.21,77248.0,28.8912,28.9076,28.8666,28.9076,77248.0
2017-06-08 13:40:00,35.2,35.23,35.2,35.23,81976.0,28.8994,28.924,28.8994,28.924,81976.0
2017-06-08 13:50:00,35.24,35.28,35.23,35.27,81728.0,28.9322,28.9651,28.924,28.9569,81728.0
2017-06-08 14:00:00,35.27,35.27,35.22,35.24,92608.0,28.9569,28.9569,28.9158,28.9322,92608.0
2017-06-08 14:10:00,35.25,35.26,35.21,35.22,83276.0,28.9405,28.9487,28.9076,28.9158,83276.0
2017-06-08 14:20:00,35.22,35.24,35.22,35.24,65576.0,28.9158,28.9322,28.9158,28.9322,65576.0
2017-06-08 14:30:00,35.24,35.25,35.22,35.24,57384.0,28.9322,28.9405,28.9158,28.9322,57384.0
2017-06-08 14:40:00,35.23,35.24,35.2,35.21,90908.0,28.924,28.9322,28.8994,28.9076,90908.0
2017-06-08 14:50:00,35.21,35.22,35.19,35.2,51252.0,28.9076,28.9158,28.8912,28.8994,51252.0
2017-06-08 15:00:00,35.2,35.2,35.16,35.2,145604.0,28.8994,28.8994,28.8666,28.8994,145604.0
2017-06-08 15:10:00,35.21,35.23,35.21,35.22,146168.0,28.9076,28.924,28.9076,28.9158,146168.0
2017-06-08 15:20:00,35.22,35.28,35.22,35.28,120576.0,28.9158,28.9651,28.9158,28.9651,120576.0
2017-06-08 15:30:00,35.28,35.34,35.27,35.32,156456.0,28.9651,29.0143,28.9569,28.9979,156456.0
2017-06-08 15:40:00,35.32,35.35,35.29,35.35,243024.0,28.9979,29.0226,28.9733,29.0226,243024.0
2017-06-08 15:50:00,35.35,35.38,35.33,35.36,603044.0,29.0226,29.0472,29.0061,29.0308,603044.0
2017-06-09 09:30:00,35.27,35.44,35.19,35.27,157676.0,28.9569,29.0964,28.8912,28.9569,157676.0
2017-06-09 09:40:00,35.29,35.35,35.28,35.3,90088.0,28.9733,29.0226,28.9651,28.9815,90088.0
2017-06-09 09:50:00,35.32,35.35,35.26,35.28,103568.0,28.9979,29.0226,28.9487,28.9651,103568.0
2017-06-09 10:00:00,35.27,35.34,35.23,35.28,120292.0,28.9569,29.0143,28.924,28.9651,120292.0
2017-06-09 10:10:00,35.28,35.32,35.27,35.3,48944.0,28.9651,28.9979,28.9569,28.9815,48944.0
2017-06-09 10:20:00,35.3,35.32,35.27,35.29,42280.0,28.9815,28.9979,28.9569,28.9733,42280.0
2017-06-09 10:30:00,35.29,35.29,35.24,35.28,40552.0,28.9733,28.9733,28.9322,28.9651,40552.0
2017-06-09 10:40:00,35.27,35.3,35.26,35.29,47944.0,28.9569,28.9815,28.9487,28.9733,47944.0
2017-06-09 10:50:00,35.28,35.31,35.26,35.26,56080.0,28.9651,28.9897,28.9487,28.9487,56080.0
2017-06-09 11:00:00,35.26,35.27,35.22,35.23,67176.0,28.9487,28.9569,28.9158,28.924,67176.0
2017-06-09 11:10:00,35.22,35.24,35.21,35.23,48228.0,28.9158,28.9322,28.9076,28.924,48228.0
2017-06-09 11:20:00,35.23,35.29,35.23,35.28,45440.0,28.924,28.9733,28.924,28.9651,45440.0
2017-06-09 11:30:00,35.28,35.3,35.26,35.26,55408.0,28.9651,28.9815,28.9487,28.9487,55408.0
2017-06-09 11:40:00,35.25,35.26,35.22,35.22,58788.0,28.9405,28.9487,28.9158,28.9158,58788.0
2017-06-09 11:50:00,35.22,35.23,35.2,35.22,46664.0,28.9158,28.924,28.8994,28.9158,46664.0
2017-06-09 12:00:00,35.22,35.23,35.21,35.21,61196.0,28.9158,28.924,28.9076,28.9076,61196.0
2017-06-09 12:10:00,35.21,35.22,35.18,35.2,45644.0,28.9076,28.9158,28.883,28.8994,45644.0
2017-06-09 12:20:00,35.21,35.22,35.17,35.18,64296.0,28.9076,28.9158,28.8748,28.883,64296.0
2017-06-09 12:30:00,35.18,35.19,35.12,35.13,60252.0,28.883,28.8912,28.8337,28.8419,60252.0
2017-06-09 12:40:00,35.14,35.17,35.14,35.16,41000.0,28.8501,28.8748,28.8501,28.8666,41000.0
2017-06-09 12:50:00,35.16,35.16,35.12,35.12,65368.0,28.8666,28.8666,28.8337,28.8337,65368.0
2017-06-09 13:00:00,35.12,35.13,35.04,35.04,86460.0,28.8337,28.8419,28.768,28.768,86460.0
2017-06-09 13:10:00,35.04,35.07,34.99,35.05,136276.0,28.768,28.7927,28.727,28.7763,136276.0
2017-06-09 13:20:00,35.06,35.07,35.01,35.03,208956.0,28.7845,28.7927,28.7434,28.7598,208956.0
2017-06-09 13:30:00,35.03,35.09,35.02,35.07,109204.0,28.7598,28.8091,28.7516,28.7927,109204.0
2017-06-09 13:40:00,35.07,35.07,35.04,35.06,44644.0,28.7927,28.7927,28.768,28.7845,44644.0
2017-06-09 13:50:00,35.06,35.07,35.04,35.07,40932.0,28.7845,28.7927,28.768,28.7927,40932.0
2017-06-09 14:00:00,35.08,35.13,35.08,35.12,93500.0,28.8009,28.8419,28.8009,28.8337,93500.0
2017-06-09 14:10:00,35.11,35.13,35.08,35.12,62492.0,28.8255,28.8419,28.8009,28.8337,62492.0
2017-06-09 14:20:00,35.12,35.13,35.08,35.08,66620.0,28.8337,28.8419,28.8009,28.8009,66620.0
2017-06-09 14:30:00,35.09,35.1,35.07,35.09,61928.0,28.8091,28.8173,28.7927,28.8091,61928.0
2017-06-09 14:40:00,35.08,35.11,35.04,35.11,138628.0,28.8009,28.8255,28.768,28.8255,138628.0
2017-06-09 14:50:00,35.1,35.18,35.09,35.1,331644.0,28.8173,28.883,28.8091,28.8173,331644.0
2017-06-09 15:00:00,35.11,35.13,35.08,35.12,273032.0,28.8255,28.8419,28.8009,28.8337,273032.0
2017-06-09 15:10:00,35.11,35.11,35.03,35.04,157320.0,28.8255,28.8255,28.7598,28.768,157320.0
2017-06-09 15:20:00,35.04,35.04,35.02,35.04,193236.0,28.768,28.768,28.7516,28.768,193236.0
2017-06-09 15:30:00,35.04,35.07,35.04,35.06,321116.0,28.768,28.7927,28.768,28.7845,321116.0
2017-06-09 15:40:00,35.05,35.07,35.02,35.04,631472.0,28.7763,28.7927,28.7516,28.768,631472.0
2017-06-09 15:50:00,35.04,35.09,35.04,35.05,1004476.0,28.768,28.8091,28.768,28.7763,1004476.0
2017-06-12 09:30:00,35.15,35.22,35.1,35.15,213572.0,28.8584,28.9158,28.8173,28.8584,213572.0
2017-06-12 09:40:00,35.15,35.2,35.05,35.05,231696.0,28.8584,28.8994,28.7763,28.7763,231696.0
2017-06-12 09:50:00,35.07,35.08,34.98,35.01,140360.0,28.7927,28.8009,28.7188,28.7434,140360.0
2017-06-12 10:00:00,35.01,35.01,34.89,34.89,150212.0,28.7434,28.7434,28.6449,28.6449,150212.0
2017-06-12 10:10:00,34.89,34.89,34.77,34.83,271224.0,28.6449,28.6449,28.5464,28.5956,271224.0
2017-06-12 10:20:00,34.83,34.83,34.68,34.7,227336.0,28.5956,28.5956,28.4725,28.4889,227336.0
2017-06-12 10:30:00,34.71,34.74,34.61,34.64,152776.0,28.4971,28.5217,28.415,28.4396,152776.0
2017-06-12 10:40:00,34.65,34.67,34.54,34.57,162568.0,28.4478,28.4643,28.3575,28.3822,162568.0
2017-06-12 10:50:00,34.57,34.67,34.57,34.66,125924.0,28.3822,28.4643,28.3822,28.4561,125924.0
2017-06-12 11:00:00,34.67,34.76,34.66,34.74,140852.0,28.4643,28.5382,28.4561,28.5217,140852.0
2017-06-12 11:10:00,34.73,34.78,34.72,34.72,94476.0,28.5135,28.5546,28.5053,28.5053,94476.0
2017-06-12 11:20:00,34.72,34.77,34.67,34.69,113596.0,28.5053,28.5464,28.4643,28.4807,113596.0
2017-06-12 11:30:00,34.68,34.72,34.65,34.69,109376.0,28.4725,28.5053,28.4478,28.4807,109376.0
2017-06-12 11:40:00,34.69,34.85,34.69,34.84,124956.0,28.4807,28.6121,28.4807,28.6038,124956.0
2017-06-12 11:50:00,34.84,34.84,34.77,34.77,83844.0,28.6038,28.6038,28.5464,28.5464,83844.0
2017-06-12 12:00:00,34.77,34.79,34.73,34.74,84848.0,28.5464,28.5628,28.5135,28.5217,84848.0
2017-06-12 12:10:00,34.74,34.74,34.71,34.72,63104.0,28.5217,28.5217,28.4971,28.5053,63104.0
2017-06-12 12:20:00,34.72,34.8,34.72,34.75,80628.0,28.5053,28.571,28.5053,28.5299,80628.0
2017-06-12 12:30:00,34.75,34.76,34.69,34.71,88140.0,28.5299,28.5382,28.4807,28.4971,88140.0
2017-06-12 12:40:00,34.71,34.72,34.68,34.69,64676.0,28.4971,28.5053,28.4725,28.4807,64676.0
2017-06-12 12:50:00,34.69,34.74,34.68,34.72,76496.0,28.4807,28.5217,28.4725,28.5053,76496.0
2017-06-12 13:00:00,34.72,34.77,34.72,34.76,88376.0,28.5053,28.5464,28.5053,28.5382,88376.0
2017-06-12 13:10:00,34.75,34.77,34.72,34.74,127532.0,28.5299,28.5464,28.5053,28.5217,127532.0
2017-06-12 13:20:00,34.74,34.74,34.69,34.73,100452.0,28.5217,28.5217,28.4807,28.5135,100452.0
2017-06-12 13:30:00,34.73,34.76,34.71,34.76,84344.0,28.5135,28.5382,28.4971,28.5382,84344.0
2017-06-12 13:40:00,34.76,34.77,34.74,34.74,131968.0,28.5382,28.5464,28.5217,28.5217,131968.0
2017-06-12 13:50:00,34.74,34.79,34.74,34.74,140096.0,28.5217,28.5628,28.5217,28.5217,140096.0
2017-06-12 14:00:00,34.75,34.77,34.73,34.74,129208.0,28.5299,28.5464,28.5135,28.5217,129208.0
2017-06-12 14:10:00,34.74,34.77,34.72,34.73,157516.0,28.5217,28.5464,28.5053,28.5135,157516.0
2017-06-12 14:20:00,34.73,34.76,34.72,34.73,155016.0,28.5135,28.5382,28.5053,28.5135,155016.0
2017-06-12 14:30:00,34.74,34.77,34.73,34.76,114824.0,28.5217,28.5464,28.5135,28.5382,114824.0
2017-06-12 14:40:00,34.76,34.79,34.75,34.75,178616.0,28.5382,28.5628,28.5299,28.5299,178616.0
2017-06-12 14:50:00,34.76,34.8,34.76,34.79,177180.0,28.5382,28.571,28.5382,28.5628,177180.0
2017-06-12 15:00:00,34.79,34.83,34.79,34.81,244416.0,28.5628,28.5956,28.5628,28.5792,244416.0
2017-06-12 15:10:00,34.81,34.85,34.8,34.84,202868.0,28.5792,28.6121,28.571,28.6038,202868.0
2017-06-12 15:20:00,34.84,34.92,34.84,34.91,159528.0,28.6038,28.6695,28.6038,28.6613,159528.0
2017-06-12 15:30:00,34.91,34.92,34.89,34.92,286952.0,28.6613,28.6695,28.6449,28.6695,286952.0
2017-06-12 15:40:00,34.92,34.93,34.8,34.8,314020.0,28.6695,28.6777,28.571,28.571,314020.0
2017-06-12 15:50:00,34.8,34.85,34.79,34.85,776728.0,28.571,28.6121,28.5628,28.6121,776728.0
2017-06-13 09:30:00,34.85,34.89,34.74,34.75,225712.0,28.6121,28.6449,28.5217,28.5299,225712.0
2017-06-13 09:40:00,34.74,34.9,34.74,34.88,224756.0,28.5217,28.6531,28.5217,28.6367,224756.0
2017-06-13 09:50:00,34.88,34.88,34.8,34.84,119548.0,28.6367,28.6367,28.571,28.6038,119548.0
2017-06-13 10:00:00,34.82,34.86,34.81,34.81,110892.0,28.5874,28.6203,28.5792,28.5792,110892.0
2017-06-13 10:10:00,34.81,34.82,34.76,34.8,112408.0,28.5792,28.5874,28.5382,28.571,112408.0
2017-06-13 10:20:00,34.8,34.83,34.79,34.83,163604.0,28.571,28.5956,28.5628,28.5956,163604.0
2017-06-13 10:30:00,34.83,34.85,34.8,34.81,72868.0,28.5956,28.6121,28.571,28.5792,72868.0
2017-06-13 10:40:00,34.81,34.83,34.78,34.8,95312.0,28.5792,28.5956,28.5546,28.571,95312.0
2017-06-13 10:50:00,34.81,34.86,34.81,34.85,56836.0,28.5792,28.6203,28.5792,28.6121,56836.0
2017-06-13 11:00:00,34.85,34.9,34.85,34.9,69940.0,28.6121,28.6531,28.6121,28.6531,69940.0
2017-06-13 11:10:00,34.9,34.91,34.87,34.89,76376.0,28.6531,28.6613,28.6285,28.6449,76376.0
2017-06-13 11:20:00,34.89,34.93,34.88,34.9,77892.0,28.6449,28.6777,28.6367,28.6531,77892.0
2017-06-13 11:30:00,34.88,34.88,34.83,34.88,109880.0,28.6367,28.6367,28.5956,28.6367,109880.0
2017-06-13 11:40:00,34.88,34.9,34.88,34.88,168736.0,28.6367,28.6531,28.6367,28.6367,168736.0
2017-06-13 11:50:00,34.88,34.91,34.88,34.89,63048.0,28.6367,28.6613,28.6367,28.6449,63048.0
2017-06-13 12:00:00,34.89,34.9,34.87,34.9,38548.0,28.6449,28.6531,28.6285,28.6531,38548.0
2017-06-13 12:10:00,34.88,34.9,34.87,34.9,42796.0,28.6367,28.6531,28.6285,28.6531,42796.0
2017-06-13 12:20:00,34.9,34.92,34.89,34.89,48808.0,28.6531,28.6695,28.6449,28.6449,48808.0
2017-06-13 12:30:00,34.9,34.91,34.87,34.9,114924.0,28.6531,28.6613,28.6285,28.6531,114924.0
2017-06-13 12:40:00,34.89,34.91,34.88,34.91,129100.0,28.6449,28.6613,28.6367,28.6613,129100.0
2017-06-13 12:50:00,34.91,34.93,34.9,34.92,100676.0,28.6613,28.6777,28.6531,28.6695,100676.0
2017-06-13 13:00:00,34.93,34.93,34.91,34.92,33048.0,28.6777,28.6777,28.6613,28.6695,33048.0
2017-06-13 13:10:00,34.93,34.98,34.93,34.97,31384.0,28.6777,28.7188,28.6777,28.7106,31384.0
2017-06-13 13:20:00,34.97,35.02,34.97,35.02,67888.0,28.7106,28.7516,28.7106,28.7516,67888.0
2017-06-13 13:30:00,35.02,35.02,34.99,35.01,53388.0,28.7516,28.7516,28.727,28.7434,53388.0
2017-06-13 13:40:00,35.0,35.01,34.98,35.0,47300.0,28.7352,28.7434,28.7188,28.7352,47300.0
2017-06-13 13:50:00,35.0,35.05,35.0,35.05,100200.0,28.7352,28.7763,28.7352,28.7763,100200.0
2017-06-13 14:00:00,35.04,35.06,35.03,35.05,91948.0,28.768,28.7845,28.7598,28.7763,91948.0
2017-06-13 14:10:00,35.05,35.09,35.05,35.05,157032.0,28.7763,28.8091,28.7763,28.7763,157032.0
2017-06-13 14:20:00,35.05,35.06,35.01,35.01,78388.0,28.7763,28.7845,28.7434,28.7434,78388.0
2017-06-13 14:30:00,35.01,35.02,34.97,34.98,61856.0,28.7434,28.7516,28.7106,28.7188,61856.0
2017-06-13 14:40:00,34.98,34.99,34.96,34.98,43376.0,28.7188,28.727,28.7024,28.7188,43376.0
2017-06-13 14:50:00,34.99,35.01,34.97,34.98,76640.0,28.727,28.7434,28.7106,28.7188,76640.0
2017-06-13 15:00:00,34.98,34.99,34.97,34.98,65800.0,28.7188,28.727,28.7106,28.7188,65800.0
2017-06-13 15:10:00,34.98,35.0,34.96,35.0,83556.0,28.7188,28.7352,28.7024,28.7352,83556.0
2017-06-13 15:20:00,35.0,35.02,35.0,35.0,95672.0,28.7352,28.7516,28.7352,28.7352,95672.0
2017-06-13 15:30:00,34.99,35.01,34.96,34.97,188564.0,28.727,28.7434,28.7024,28.7106,188564.0
2017-06-13 15:40:00,34.97,34.99,34.95,34.98,254524.0,28.7106,28.727,28.6942,28.7188,254524.0
2017-06-13 15:50:00,34.98,34.99,34.93,34.98,614564.0,28.7188,28.727,28.6777,28.7188,614564.0
2017-06-14 09:30:00,35.29,35.49,35.19,35.46,435772.0,28.9733,29.1375,28.8912,29.1129,435772.0
2017-06-14 09:40:00,35.46,35.55,35.32,35.35,157152.0,29.1129,29.1868,28.9979,29.0226,157152.0
2017-06-14 09:50:00,35.35,35.4,35.32,35.32,145768.0,29.0226,29.0636,28.9979,28.9979,145768.0
2017-06-14 10:00:00,35.32,35.35,35.25,35.32,117268.0,28.9979,29.0226,28.9405,28.9979,117268.0
2017-06-14 10:10:00,35.32,35.32,35.19,35.21,103056.0,28.9979,28.9979,28.8912,28.9076,103056.0
2017-06-14 10:20:00,35.22,35.26,35.21,35.25,109152.0,28.9158,28.9487,28.9076,28.9405,109152.0
2017-06-14 10:30:00,35.26,35.34,35.24,35.34,115932.0,28.9487,29.0143,28.9322,29.0143,115932.0
2017-06-14 10:40:00,35.34,35.38,35.32,35.37,83548.0,29.0143,29.0472,28.9979,29.039,83548.0
2017-06-14 10:50:00,35.37,35.4,35.35,35.38,153060.0,29.039,29.0636,29.0226,29.0472,153060.0
2017-06-14 11:00:00,35.38,35.47,35.38,35.45,76184.0,29.0472,29.1211,29.0472,29.1047,76184.0
2017-06-14 11:10:00,35.46,35.48,35.45,35.47,74556.0,29.1129,29.1293,29.1047,29.1211,74556.0
2017-06-14 11:20:00,35.46,35.48,35.41,35.42,75120.0,29.1129,29.1293,29.0718,29.08,75120.0
2017-06-14 11:30:00,35.41,35.42,35.36,35.37,55316.0,29.0718,29.08,29.0308,29.039,55316.0
2017-06-14 11:40:00,35.38,35.42,35.37,35.42,58616.0,29.0472,29.08,29.039,29.08,58616.0
2017-06-14 11:50:00,35.41,35.43,35.4,35.41,52104.0,29.0718,29.0882,29.0636,29.0718,52104.0
2017-06-14 12:00:00,35.42,35.46,35.41,35.46,47812.0,29.08,29.1129,29.0718,29.1129,47812.0
2017-06-14 12:10:00,35.45,35.46,35.43,35.44,41228.0,29.1047,29.1129,29.0882,29.0964,41228.0
2017-06-14 12:20:00,35.44,35.45,35.43,35.44,79932.0,29.0964,29.1047,29.0882,29.0964,79932.0
2017-06-14 12:30:00,35.43,35.44,35.4,35.42,45376.0,29.0882,29.0964,29.0636,29.08,45376.0
2017-06-14 12:40:00,35.41,35.42,35.38,35.38,63488.0,29.0718,29.08,29.0472,29.0472,63488.0
2017-06-14 12:50:00,35.38,35.42,35.38,35.39,152608.0,29.0472,29.08,29.0472,29.0554,152608.0
2017-06-14 13:00:00,35.4,35.4,35.37,35.39,53784.0,29.0636,29.0636,29.039,29.0554,53784.0
2017-06-14 13:10:00,35.39,35.39,35.33,35.33,49652.0,29.0554,29.0554,29.0061,29.0061,49652.0
2017-06-14 13:20:00,35.34,35.34,35.32,35.33,30352.0,29.0143,29.0143,28.9979,29.0061,30352.0
2017-06-14 13:30:00,35.33,35.34,35.32,35.34,26220.0,29.0061,29.0143,28.9979,29.0143,26220.0
2017-06-14 13:40:00,35.34,35.35,35.3,35.3,85832.0,29.0143,29.0226,28.9815,28.9815,85832.0
2017-06-14 13:50:00,35.31,35.36,35.31,35.32,102992.0,28.9897,29.0308,28.9897,28.9979,102992.0
2017-06-14 14:00:00,35.32,35.36,35.3,35.34,57368.0,28.9979,29.0308,28.9815,29.0143,57368.0
2017-06-14 14:10:00,35.34,35.35,35.26,35.29,92864.0,29.0143,29.0226,28.9487,28.9733,92864.0
2017-06-14 14:20:00,35.29,35.3,35.24,35.24,63980.0,28.9733,28.9815,28.9322,28.9322,63980.0
2017-06-14 14:30:00,35.24,35.27,35.15,35.21,104176.0,28.9322,28.9569,28.8584,28.9076,104176.0
2017-06-14 14:40:00,35.2,35.24,35.17,35.24,100428.0,28.8994,28.9322,28.8748,28.9322,100428.0
2017-06-14 14:50:00,35.22,35.24,35.19,35.22,70176.0,28.9158,28.9322,28.8912,28.9158,70176.0
2017-06-14 15:00:00,35.24,35.28,35.18,35.22,100560.0,28.9322,28.9651,28.883,28.9158,100560.0
2017-06-14 15:10:00,35.22,35.24,35.19,35.23,66156.0,28.9158,28.9322,28.8912,28.924,66156.0
2017-06-14 15:20:00,35.23,35.26,35.21,35.23,69612.0,28.924,28.9487,28.9076,28.924,69612.0
2017-06-14 15:30:00,35.23,35.25,35.22,35.23,110248.0,28.924,28.9405,28.9158,28.924,110248.0
2017-06-14 15:40:00,35.22,35.3,35.22,35.28,167856.0,28.9158,28.9815,28.9158,28.9651,167856.0
2017-06-14 15:50:00,35.29,35.33,35.28,35.29,345936.0,28.9733,29.0061,28.9651,28.9733,345936.0
2017-06-15 09:30:00,35.3,35.49,35.24,35.27,325972.0,28.9815,29.1375,28.9322,28.9569,325972.0
2017-06-15 09:40:00,35.28,35.39,35.24,35.39,104444.0,28.9651,29.0554,28.9322,29.0554,104444.0
2017-06-15 09:50:00,35.38,35.39,35.26,35.28,146988.0,29.0472,29.0554,28.9487,28.9651,146988.0
2017-06-15 10:00:00,35.29,35.35,35.27,35.28,71200.0,28.9733,29.0226,28.9569,28.9651,71200.0
2017-06-15 10:10:00,35.29,35.29,35.19,35.2,97240.0,28.9733,28.9733,28.8912,28.8994,97240.0
2017-06-15 10:20:00,35.2,35.23,35.17,35.18,78056.0,28.8994,28.924,28.8748,28.883,78056.0
2017-06-15 10:30:00,35.18,35.23,35.17,35.21,76156.0,28.883,28.924,28.8748,28.9076,76156.0
2017-06-15 10:40:00,35.22,35.33,35.22,35.3,160596.0,28.9158,29.0061,28.9158,28.9815,160596.0
2017-06-15 10:50:00,35.31,35.38,35.3,35.38,62044.0,28.9897,29.0472,28.9815,29.0472,62044.0
2017-06-15 11:00:00,35.37,35.44,35.35,35.44,72956.0,29.039,29.0964,29.0226,29.0964,72956.0
2017-06-15 11:10:00,35.45,35.45,35.41,35.43,61184.0,29.1047,29.1047,29.0718,29.0882,61184.0
2017-06-15 11:20:00,35.43,35.44,35.39,35.42,88704.0,29.0882,29.0964,29.0554,29.08,88704.0
2017-06-15 11:30:00,35.41,35.42,35.39,35.4,60168.0,29.0718,29.08,29.0554,29.0636,60168.0
2017-06-15 11:40:00,35.4,35.41,35.37,35.37,46280.0,29.0636,29.0718,29.039,29.039,46280.0
2017-06-15 11:50:00,35.37,35.39,35.37,35.38,48564.0,29.039,29.0554,29.039,29.0472,48564.0
2017-06-15 12:00:00,35.38,35.41,35.38,35.41,72212.0,29.0472,29.0718,29.0472,29.0718,72212.0
2017-06-15 12:10:00,35.41,35.46,35.41,35.45,116920.0,29.0718,29.1129,29.0718,29.1047,116920.0
2017-06-15 12:20:00,35.45,35.47,35.44,35.46,53316.0,29.1047,29.1211,29.0964,29.1129,53316.0
2017-06-15 12:30:00,35.46,35.46,35.4,35.41,101820.0,29.1129,29.1129,29.0636,29.0718,101820.0
2017-06-15 12:40:00,35.42,35.42,35.38,35.39,53244.0,29.08,29.08,29.0472,29.0554,53244.0
2017-06-15 12:50:00,35.39,35.39,35.33,35.34,70836.0,29.0554,29.0554,29.0061,29.0143,70836.0
2017-06-15 13:00:00,35.35,35.35,35.33,35.34,96428.0,29.0226,29.0226,29.0061,29.0143,96428.0
2017-06-15 13:10:00,35.34,35.36,35.34,35.35,64680.0,29.0143,29.0308,29.0143,29.0226,64680.0
2017-06-15 13:20:00,35.35,35.37,35.34,35.37,53860.0,29.0226,29.039,29.0143,29.039,53860.0
2017-06-15 13:30:00,35.37,35.4,35.37,35.4,55612.0,29.039,29.0636,29.039,29.0636,55612.0
2017-06-15 13:40:00,35.4,35.44,35.39,35.43,150916.0,29.0636,29.0964,29.0554,29.0882,150916.0
2017-06-15 13:50:00,35.43,35.45,35.42,35.44,56212.0,29.0882,29.1047,29.08,29.0964,56212.0
2017-06-15 14:00:00,35.43,35.48,35.42,35.46,47124.0,29.0882,29.1293,29.08,29.1129,47124.0
2017-06-15 14:10:00,35.45,35.48,35.45,35.48,89408.0,29.1047,29.1293,29.1047,29.1293,89408.0
2017-06-15 14:20:00,35.49,35.52,35.48,35.5,98152.0,29.1375,29.1621,29.1293,29.1457,98152.0
2017-06-15 14:30:00,35.5,35.51,35.42,35.43,170288.0,29.1457,29.1539,29.08,29.0882,170288.0
2017-06-15 14:40:00,35.43,35.44,35.42,35.44,89860.0,29.0882,29.0964,29.08,29.0964,89860.0
2017-06-15 14:50:00,35.44,35.48,35.43,35.48,135640.0,29.0964,29.1293,29.0882,29.1293,135640.0
2017-06-15 15:00:00,35.48,35.48,35.41,35.43,142880.0,29.1293,29.1293,29.0718,29.0882,142880.0
2017-06-15 15:10:00,35.44,35.44,35.41,35.43,133040.0,29.0964,29.0964,29.0718,29.0882,133040.0
2017-06-15 15:20:00,35.43,35.47,35.41,35.47,94532.0,29.0882,29.1211,29.0718,29.1211,94532.0
2017-06-15 15:30:00,35.47,35.5,35.47,35.49,146028.0,29.1211,29.1457,29.1211,29.1375,146028.0
2017-06-15 15:40:00,35.49,35.53,35.47,35.47,200700.0,29.1375,29.1703,29.1211,29.1211,200700.0
2017-06-15 15:50:00,35.47,35.51,35.45,35.48,472816.0,29.1211,29.1539,29.1047,29.1293,472816.0
2017-06-16 09:30:00,35.55,35.67,35.51,35.58,2068752.0,29.1868,29.2853,29.1539,29.2114,2068752.0
2017-06-16 09:40:00,35.58,35.59,35.48,35.53,90976.0,29.2114,29.2196,29.1293,29.1703,90976.0
2017-06-16 09:50:00,35.55,35.6,35.49,35.6,70344.0,29.1868,29.2278,29.1375,29.2278,70344.0
2017-06-16 10:00:00,35.6,35.64,35.57,35.61,119856.0,29.2278,29.2606,29.2032,29.236,119856.0
2017-06-16 10:10:00,35.61,35.65,35.6,35.65,84016.0,29.236,29.2689,29.2278,29.2689,84016.0
2017-06-16 10:20:00,35.65,35.66,35.6,35.62,77052.0,29.2689,29.2771,29.2278,29.2442,77052.0
2017-06-16 10:30:00,35.61,35.62,35.54,35.55,89684.0,29.236,29.2442,29.1785,29.1868,89684.0
2017-06-16 10:40:00,35.54,35.59,35.52,35.59,70696.0,29.1785,29.2196,29.1621,29.2196,70696.0
2017-06-16 10:50:00,35.59,35.64,35.56,35.63,96172.0,29.2196,29.2606,29.195,29.2524,96172.0
2017-06-16 11:00:00,35.63,35.65,35.6,35.61,135512.0,29.2524,29.2689,29.2278,29.236,135512.0
2017-06-16 11:10:00,35.61,35.67,35.6,35.67,89680.0,29.236,29.2853,29.2278,29.2853,89680.0
2017-06-16 11:20:00,35.67,35.68,35.62,35.63,139684.0,29.2853,29.2935,29.2442,29.2524,139684.0
2017-06-16 11:30:00,35.64,35.66,35.61,35.65,76188.0,29.2606,29.2771,29.236,29.2689,76188.0
2017-06-16 11:40:00,35.64,35.65,35.62,35.63,49280.0,29.2606,29.2689,29.2442,29.2524,49280.0
2017-06-16 11:50:00,35.64,35.73,35.64,35.71,140996.0,29.2606,29.3345,29.2606,29.3181,140996.0
2017-06-16 12:00:00,35.71,35.74,35.7,35.71,91452.0,29.3181,29.3427,29.3099,29.3181,91452.0
2017-06-16 12:10:00,35.72,35.76,35.71,35.71,96812.0,29.3263,29.3592,29.3181,29.3181,96812.0
2017-06-16 12:20:00,35.71,35.72,35.67,35.67,70316.0,29.3181,29.3263,29.2853,29.2853,70316.0
2017-06-16 12:30:00,35.67,35.72,35.67,35.71,75292.0,29.2853,29.3263,29.2853,29.3181,75292.0
2017-06-16 12:40:00,35.72,35.76,35.71,35.76,48956.0,29.3263,29.3592,29.3181,29.3592,48956.0
2017-06-16 12:50:00,35.76,35.79,35.76,35.78,70336.0,29.3592,29.3838,29.3592,29.3756,70336.0
2017-06-16 13:00:00,35.78,35.78,35.72,35.74,52772.0,29.3756,29.3756,29.3263,29.3427,52772.0
2017-06-16 13:10:00,35.74,35.77,35.73,35.74,70684.0,29.3427,29.3674,29.3345,29.3427,70684.0
2017-06-16 13:20:00,35.73,35.76,35.7,35.76,126192.0,29.3345,29.3592,29.3099,29.3592,126192.0
2017-06-16 13:30:00,35.76,35.78,35.75,35.77,47736.0,29.3592,29.3756,29.351,29.3674,47736.0
2017-06-16 13:40:00,35.77,35.77,35.71,35.71,87592.0,29.3674,29.3674,29.3181,29.3181,87592.0
2017-06-16 13:50:00,35.71,35.73,35.71,35.72,43980.0,29.3181,29.3345,29.3181,29.3263,43980.0
2017-06-16 14:00:00,35.72,35.73,35.71,35.73,81452.0,29.3263,29.3345,29.3181,29.3345,81452.0
2017-06-16 14:10:00,35.73,35.74,35.71,35.73,68652.0,29.3345,29.3427,29.3181,29.3345,68652.0
2017-06-16 14:20:00,35.72,35.73,35.7,35.7,69896.0,29.3263,29.3345,29.3099,29.3099,69896.0
2017-06-16 14:30:00,35.71,35.73,35.68,35.69,77844.0,29.3181,29.3345,29.2935,29.3017,77844.0
2017-06-16 14:40:00,35.68,35.7,35.66,35.67,73740.0,29.2935,29.3099,29.2771,29.2853,73740.0
2017-06-16 14:50:00,35.68,35.74,35.66,35.74,171668.0,29.2935,29.3427,29.2771,29.3427,171668.0
2017-06-16 15:00:00,35.74,35.74,35.7,35.7,71552.0,29.3427,29.3427,29.3099,29.3099,71552.0
2017-06-16 15:10:00,35.7,35.7,35.68,35.7,59876.0,29.3099,29.3099,29.2935,29.3099,59876.0
2017-06-16 15:20:00,35.69,35.78,35.69,35.77,134084.0,29.3017,29.3756,29.3017,29.3674,134084.0
2017-06-16 15:30:00,35.77,35.77,35.72,35.75,298004.0,29.3674,29.3674,29.3263,29.351,298004.0
2017-06-16 15:40:00,35.75,35.77,35.71,35.71,290708.0,29.351,29.3674,29.3181,29.3181,290708.0
2017-06-16 15:50:00,35.71,35.73,35.69,35.72,562388.0,29.3181,29.3345,29.3017,29.3263,562388.0
2017-06-19 09:30:00,35.76,35.79,35.66,35.74,127684.0,29.3592,29.3838,29.2771,29.3427,127684.0
2017-06-19 09:40:00,35.74,35.77,35.69,35.75,65988.0,29.3427,29.3674,29.3017,29.351,65988.0
2017-06-19 09:50:00,35.76,35.76,35.64,35.68,85144.0,29.3592,29.3592,29.2606,29.2935,85144.0
2017-06-19 10:00:00,35.67,35.73,35.65,35.69,135096.0,29.2853,29.3345,29.2689,29.3017,135096.0
2017-06-19 10:10:00,35.69,35.76,35.69,35.75,63776.0,29.3017,29.3592,29.3017,29.351,63776.0
2017-06-19 10:20:00,35.76,35.77,35.74,35.74,60000.0,29.3592,29.3674,29.3427,29.3427,60000.0
2017-06-19 10:30:00,35.74,35.8,35.72,35.76,77200.0,29.3427,29.392,29.3263,29.3592,77200.0
2017-06-19 10:40:00,35.76,35.76,35.71,35.74,45932.0,29.3592,29.3592,29.3181,29.3427,45932.0
2017-06-19 10:50:00,35.74,35.74,35.68,35.69,55500.0,29.3427,29.3427,29.2935,29.3017,55500.0
2017-06-19 11:00:00,35.69,35.7,35.68,35.69,68540.0,29.3017,29.3099,29.2935,29.3017,68540.0
2017-06-19 11:10:00,35.69,35.71,35.67,35.7,52596.0,29.3017,29.3181,29.2853,29.3099,52596.0
2017-06-19 11:20:00,35.7,35.72,35.69,35.71,42768.0,29.3099,29.3263,29.3017,29.3181,42768.0
2017-06-19 11:30:00,35.71,35.71,35.67,35.71,127292.0,29.3181,29.3181,29.2853,29.3181,127292.0
2017-06-19 11:40:00,35.69,35.72,35.69,35.71,50568.0,29.3017,29.3263,29.3017,29.3181,50568.0
2017-06-19 11:50:00,35.71,35.73,35.7,35.72,33764.0,29.3181,29.3345,29.3099,29.3263,33764.0
2017-06-19 12:00:00,35.72,35.73,35.7,35.71,27108.0,29.3263,29.3345,29.3099,29.3181,27108.0
2017-06-19 12:10:00,35.72,35.72,35.71,35.71,33228.0,29.3263,29.3263,29.3181,29.3181,33228.0
2017-06-19 12:20:00,35.71,35.72,35.69,35.7,35024.0,29.3181,29.3263,29.3017,29.3099,35024.0
2017-06-19 12:30:00,35.7,35.7,35.69,35.69,41896.0,29.3099,29.3099,29.3017,29.3017,41896.0
2017-06-19 12:40:00,35.69,35.7,35.68,35.69,57592.0,29.3017,29.3099,29.2935,29.3017,57592.0
2017-06-19 12:50:00,35.7,35.7,35.68,35.69,50192.0,29.3099,29.3099,29.2935,29.3017,50192.0
2017-06-19 13:00:00,35.69,35.69,35.67,35.68,64400.0,29.3017,29.3017,29.2853,29.2935,64400.0
2017-06-19 13:10:00,35.68,35.69,35.67,35.67,62728.0,29.2935,29.3017,29.2853,29.2853,62728.0
2017-06-19 13:20:00,35.67,35.67,35.63,35.63,166496.0,29.2853,29.2853,29.2524,29.2524,166496.0
2017-06-19 13:30:00,35.63,35.63,35.57,35.58,213148.0,29.2524,29.2524,29.2032,29.2114,213148.0
2017-06-19 13:40:00,35.58,35.68,35.56,35.59,339300.0,29.2114,29.2935,29.195,29.2196,339300.0
2017-06-19 13:50:00,35.59,35.6,35.54,35.58,80976.0,29.2196,29.2278,29.1785,29.2114,80976.0
2017-06-19 14:00:00,35.58,35.6,35.55,35.59,86688.0,29.2114,29.2278,29.1868,29.2196,86688.0
2017-06-19 14:10:00,35.59,35.64,35.59,35.64,85716.0,29.2196,29.2606,29.2196,29.2606,85716.0
2017-06-19 14:20:00,35.64,35.67,35.63,35.65,70636.0,29.2606,29.2853,29.2524,29.2689,70636.0
2017-06-19 14:30:00,35.65,35.65,35.6,35.6,86752.0,29.2689,29.2689,29.2278,29.2278,86752.0
2017-06-19 14:40:00,35.61,35.63,35.6,35.6,81332.0,29.236,29.2524,29.2278,29.2278,81332.0
2017-06-19 14:50:00,35.6,35.6,35.57,35.58,61704.0,29.2278,29.2278,29.2032,29.2114,61704.0
2017-06-19 15:00:00,35.58,35.62,35.56,35.6,88764.0,29.2114,29.2442,29.195,29.2278,88764.0
2017-06-19 15:10:00,35.6,35.62,35.6,35.62,107044.0,29.2278,29.2442,29.2278,29.2442,107044.0
2017-06-19 15:20:00,35.62,35.63,35.58,35.58,103528.0,29.2442,29.2524,29.2114,29.2114,103528.0
2017-06-19 15:30:00,35.58,35.59,35.56,35.57,242276.0,29.2114,29.2196,29.195,29.2032,242276.0
2017-06-19 15:40:00,35.57,35.58,35.55,35.57,323556.0,29.2032,29.2114,29.1868,29.2032,323556.0
2017-06-19 15:50:00,35.57,35.59,35.53,35.58,976860.0,29.2032,29.2196,29.1703,29.2114,976860.0
2017-06-20 09:30:00,35.61,35.71,35.61,35.66,163940.0,29.236,29.3181,29.236,29.2771,163940.0
2017-06-20 09:40:00,35.65,35.67,35.56,35.6,141660.0,29.2689,29.2853,29.195,29.2278,141660.0
2017-06-20 09:50:00,35.61,35.68,35.6,35.6,178200.0,29.236,29.2935,29.2278,29.2278,178200.0
2017-06-20 10:00:00,35.61,35.65,35.6,35.62,86364.0,29.236,29.2689,29.2278,29.2442,86364.0
2017-06-20 10:10:00,35.62,35.62,35.57,35.61,128312.0,29.2442,29.2442,29.2032,29.236,128312.0
2017-06-20 10:20:00,35.61,35.65,35.59,35.63,66084.0,29.236,29.2689,29.2196,29.2524,66084.0
2017-06-20 10:30:00,35.64,35.65,35.62,35.62,80256.0,29.2606,29.2689,29.2442,29.2442,80256.0
2017-06-20 10:40:00,35.62,35.63,35.59,35.59,128768.0,29.2442,29.2524,29.2196,29.2196,128768.0
2017-06-20 10:50:00,35.6,35.62,35.58,35.6,70368.0,29.2278,29.2442,29.2114,29.2278,70368.0
2017-06-20 11:00:00,35.6,35.6,35.56,35.58,86812.0,29.2278,29.2278,29.195,29.2114,86812.0
2017-06-20 11:10:00,35.57,35.59,35.57,35.59,126080.0,29.2032,29.2196,29.2032,29.2196,126080.0
2017-06-20 11:20:00,35.58,35.59,35.53,35.56,90524.0,29.2114,29.2196,29.1703,29.195,90524.0
2017-06-20 11:30:00,35.57,35.59,35.55,35.57,73972.0,29.2032,29.2196,29.1868,29.2032,73972.0
2017-06-20 11:40:00,35.56,35.57,35.54,35.55,61464.0,29.195,29.2032,29.1785,29.1868,61464.0
2017-06-20 11:50:00,35.54,35.56,35.54,35.55,73100.0,29.1785,29.195,29.1785,29.1868,73100.0
2017-06-20 12:00:00,35.55,35.55,35.52,35.54,64368.0,29.1868,29.1868,29.1621,29.1785,64368.0
2017-06-20 12:10:00,35.54,35.57,35.54,35.57,57560.0,29.1785,29.2032,29.1785,29.2032,57560.0
2017-06-20 12:20:00,35.57,35.57,35.54,35.55,61508.0,29.2032,29.2032,29.1785,29.1868,61508.0
2017-06-20 12:30:00,35.55,35.55,35.52,35.55,44172.0,29.1868,29.1868,29.1621,29.1868,44172.0
2017-06-20 12:40:00,35.54,35.56,35.53,35.55,48264.0,29.1785,29.195,29.1703,29.1868,48264.0
2017-06-20 12:50:00,35.55,35.57,35.55,35.56,50676.0,29.1868,29.2032,29.1868,29.195,50676.0
2017-06-20 13:00:00,35.56,35.57,35.55,35.56,48756.0,29.195,29.2032,29.1868,29.195,48756.0
2017-06-20 13:10:00,35.56,35.58,35.55,35.57,36384.0,29.195,29.2114,29.1868,29.2032,36384.0
2017-06-20 13:20:00,35.58,35.6,35.57,35.57,50460.0,29.2114,29.2278,29.2032,29.2032,50460.0
2017-06-20 13:30:00,35.58,35.58,35.52,35.53,192796.0,29.2114,29.2114,29.1621,29.1703,192796.0
2017-06-20 13:40:00,35.54,35.54,35.51,35.53,47280.0,29.1785,29.1785,29.1539,29.1703,47280.0
2017-06-20 13:50:00,35.53,35.55,35.52,35.53,62324.0,29.1703,29.1868,29.1621,29.1703,62324.0
2017-06-20 14:00:00,35.53,35.54,35.51,35.52,59124.0,29.1703,29.1785,29.1539,29.1621,59124.0
2017-06-20 14:10:00,35.51,35.56,35.51,35.52,61780.0,29.1539,29.195,29.1539,29.1621,61780.0
2017-06-20 14:20:00,35.52,35.53,35.48,35.49,71904.0,29.1621,29.1703,29.1293,29.1375,71904.0
2017-06-20 14:30:00,35.49,35.53,35.49,35.53,82132.0,29.1375,29.1703,29.1375,29.1703,82132.0
2017-06-20 14:40:00,35.54,35.55,35.51,35.52,70852.0,29.1785,29.1868,29.1539,29.1621,70852.0
2017-06-20 14:50:00,35.52,35.54,35.51,35.52,60304.0,29.1621,29.1785,29.1539,29.1621,60304.0
2017-06-20 15:00:00,35.53,35.55,35.52,35.52,107692.0,29.1703,29.1868,29.1621,29.1621,107692.0
2017-06-20 15:10:00,35.52,35.54,35.52,35.53,113304.0,29.1621,29.1785,29.1621,29.1703,113304.0
2017-06-20 15:20:00,35.53,35.53,35.51,35.52,107740.0,29.1703,29.1703,29.1539,29.1621,107740.0
2017-06-20 15:30:00,35.52,35.54,35.51,35.51,184980.0,29.1621,29.1785,29.1539,29.1539,184980.0
2017-06-20 15:40:00,35.51,35.54,35.49,35.5,187388.0,29.1539,29.1785,29.1375,29.1457,187388.0
2017-06-20 15:50:00,35.5,35.52,35.48,35.49,507044.0,29.1457,29.1621,29.1293,29.1375,507044.0
2017-06-21 09:30:00,35.53,35.59,35.4,35.53,133052.0,29.1703,29.2196,29.0636,29.1703,133052.0
2017-06-21 09:40:00,35.54,35.55,35.43,35.47,65248.0,29.1785,29.1868,29.0882,29.1211,65248.0
2017-06-21 09:50:00,35.46,35.54,35.45,35.49,84028.0,29.1129,29.1785,29.1047,29.1375,84028.0
2017-06-21 10:00:00,35.51,35.52,35.44,35.46,84808.0,29.1539,29.1621,29.0964,29.1129,84808.0
2017-06-21 10:10:00,35.47,35.52,35.46,35.49,72100.0,29.1211,29.1621,29.1129,29.1375,72100.0
2017-06-21 10:20:00,35.49,35.52,35.47,35.51,68876.0,29.1375,29.1621,29.1211,29.1539,68876.0
2017-06-21 10:30:00,35.51,35.51,35.47,35.47,103452.0,29.1539,29.1539,29.1211,29.1211,103452.0
2017-06-21 10:40:00,35.47,35.47,35.43,35.45,138800.0,29.1211,29.1211,29.0882,29.1047,138800.0
2017-06-21 10:50:00,35.45,35.45,35.42,35.42,86052.0,29.1047,29.1047,29.08,29.08,86052.0
2017-06-21 11:00:00,35.43,35.43,35.36,35.37,144968.0,29.0882,29.0882,29.0308,29.039,144968.0
2017-06-21 11:10:00,35.37,35.39,35.32,35.32,106968.0,29.039,29.0554,28.9979,28.9979,106968.0
2017-06-21 11:20:00,35.32,35.34,35.29,35.29,96956.0,28.9979,29.0143,28.9733,28.9733,96956.0
2017-06-21 11:30:00,35.3,35.31,35.28,35.29,124724.0,28.9815,28.9897,28.9651,28.9733,124724.0
2017-06-21 11:40:00,35.3,35.31,35.28,35.28,122856.0,28.9815,28.9897,28.9651,28.9651,122856.0
2017-06-21 11:50:00,35.29,35.29,35.24,35.25,149976.0,28.9733,28.9733,28.9322,28.9405,149976.0
2017-06-21 12:00:00,35.25,35.26,35.24,35.24,119432.0,28.9405,28.9487,28.9322,28.9322,119432.0
2017-06-21 12:10:00,35.24,35.28,35.24,35.27,149920.0,28.9322,28.9651,28.9322,28.9569,149920.0
2017-06-21 12:20:00,35.26,35.26,35.21,35.22,76860.0,28.9487,28.9487,28.9076,28.9158,76860.0
2017-06-21 12:30:00,35.23,35.23,35.19,35.2,120360.0,28.924,28.924,28.8912,28.8994,120360.0
2017-06-21 12:40:00,35.2,35.22,35.18,35.19,78768.0,28.8994,28.9158,28.883,28.8912,78768.0
2017-06-21 12:50:00,35.19,35.19,35.15,35.16,95268.0,28.8912,28.8912,28.8584,28.8666,95268.0
2017-06-21 13:00:00,35.16,35.19,35.15,35.16,123228.0,28.8666,28.8912,28.8584,28.8666,123228.0
2017-06-21 13:10:00,35.16,35.18,35.13,35.17,192124.0,28.8666,28.883,28.8419,28.8748,192124.0
2017-06-21 13:20:00,35.18,35.2,35.16,35.19,99984.0,28.883,28.8994,28.8666,28.8912,99984.0
2017-06-21 13:30:00,35.19,35.23,35.19,35.2,60712.0,28.8912,28.924,28.8912,28.8994,60712.0
2017-06-21 13:40:00,35.19,35.21,35.17,35.17,103168.0,28.8912,28.9076,28.8748,28.8748,103168.0
2017-06-21 13:50:00,35.17,35.17,35.1,35.12,82056.0,28.8748,28.8748,28.8173,28.8337,82056.0
2017-06-21 14:00:00,35.12,35.21,35.11,35.18,78980.0,28.8337,28.9076,28.8255,28.883,78980.0
2017-06-21 14:10:00,35.18,35.21,35.18,35.2,66264.0,28.883,28.9076,28.883,28.8994,66264.0
2017-06-21 14:20:00,35.19,35.21,35.17,35.17,66448.0,28.8912,28.9076,28.8748,28.8748,66448.0
2017-06-21 14:30:00,35.18,35.22,35.17,35.21,90164.0,28.883,28.9158,28.8748,28.9076,90164.0
2017-06-21 14:40:00,35.21,35.22,35.19,35.21,109584.0,28.9076,28.9158,28.8912,28.9076,109584.0
2017-06-21 14:50:00,35.21,35.23,35.2,35.22,162304.0,28.9076,28.924,28.8994,28.9158,162304.0
2017-06-21 15:00:00,35.22,35.24,35.19,35.2,151460.0,28.9158,28.9322,28.8912,28.8994,151460.0
2017-06-21 15:10:00,35.2,35.23,35.18,35.22,116784.0,28.8994,28.924,28.883,28.9158,116784.0
2017-06-21 15:20:00,35.23,35.25,35.22,35.25,86196.0,28.924,28.9405,28.9158,28.9405,86196.0
2017-06-21 15:30:00,35.25,35.25,35.22,35.23,133944.0,28.9405,28.9405,28.9158,28.924,133944.0
2017-06-21 15:40:00,35.23,35.24,35.21,35.24,265348.0,28.924,28.9322,28.9076,28.9322,265348.0
2017-06-21 15:50:00,35.24,35.27,35.23,35.27,517576.0,28.9322,28.9569,28.924,28.9569,517576.0
2017-06-22 09:30:00,35.22,35.35,35.17,35.32,175552.0,28.9158,29.0226,28.8748,28.9979,175552.0
2017-06-22 09:40:00,35.33,35.41,35.31,35.37,100676.0,29.0061,29.0718,28.9897,29.039,100676.0
2017-06-22 09:50:00,35.4,35.46,35.38,35.42,109056.0,29.0636,29.1129,29.0472,29.08,109056.0
2017-06-22 10:00:00,35.43,35.44,35.35,35.38,71316.0,29.0882,29.0964,29.0226,29.0472,71316.0
2017-06-22 10:10:00,35.39,35.39,35.37,35.39,44284.0,29.0554,29.0554,29.039,29.0554,44284.0
2017-06-22 10:20:00,35.39,35.42,35.38,35.42,69384.0,29.0554,29.08,29.0472,29.08,69384.0
2017-06-22 10:30:00,35.43,35.44,35.41,35.41,62280.0,29.0882,29.0964,29.0718,29.0718,62280.0
2017-06-22 10:40:00,35.41,35.48,35.41,35.46,123848.0,29.0718,29.1293,29.0718,29.1129,123848.0
2017-06-22 10:50:00,35.47,35.48,35.46,35.48,59096.0,29.1211,29.1293,29.1129,29.1293,59096.0
2017-06-22 11:00:00,35.48,35.55,35.48,35.52,57144.0,29.1293,29.1868,29.1293,29.1621,57144.0
2017-06-22 11:10:00,35.52,35.55,35.51,35.52,51332.0,29.1621,29.1868,29.1539,29.1621,51332.0
2017-06-22 11:20:00,35.52,35.53,35.49,35.5,60780.0,29.1621,29.1703,29.1375,29.1457,60780.0
2017-06-22 11:30:00,35.5,35.51,35.47,35.49,64852.0,29.1457,29.1539,29.1211,29.1375,64852.0
2017-06-22 11:40:00,35.49,35.51,35.49,35.5,79900.0,29.1375,29.1539,29.1375,29.1457,79900.0
2017-06-22 11:50:00,35.5,35.52,35.48,35.48,91784.0,29.1457,29.1621,29.1293,29.1293,91784.0
2017-06-22 12:00:00,35.48,35.49,35.46,35.47,109728.0,29.1293,29.1375,29.1129,29.1211,109728.0
2017-06-22 12:10:00,35.47,35.47,35.44,35.44,44284.0,29.1211,29.1211,29.0964,29.0964,44284.0
2017-06-22 12:20:00,35.44,35.45,35.43,35.45,49560.0,29.0964,29.1047,29.0882,29.1047,49560.0
2017-06-22 12:30:00,35.45,35.48,35.45,35.48,51376.0,29.1047,29.1293,29.1047,29.1293,51376.0
2017-06-22 12:40:00,35.47,35.5,35.46,35.49,63332.0,29.1211,29.1457,29.1129,29.1375,63332.0
2017-06-22 12:50:00,35.49,35.51,35.46,35.47,54692.0,29.1375,29.1539,29.1129,29.1211,54692.0
2017-06-22 13:00:00,35.48,35.49,35.47,35.48,63820.0,29.1293,29.1375,29.1211,29.1293,63820.0
2017-06-22 13:10:00,35.48,35.53,35.48,35.52,55120.0,29.1293,29.1703,29.1293,29.1621,55120.0
2017-06-22 13:20:00,35.52,35.52,35.48,35.49,52120.0,29.1621,29.1621,29.1293,29.1375,52120.0
2017-06-22 13:30:00,35.49,35.52,35.49,35.51,62924.0,29.1375,29.1621,29.1375,29.1539,62924.0
2017-06-22 13:40:00,35.51,35.52,35.48,35.52,55200.0,29.1539,29.1621,29.1293,29.1621,55200.0
2017-06-22 13:50:00,35.51,35.53,35.51,35.52,59324.0,29.1539,29.1703,29.1539,29.1621,59324.0
2017-06-22 14:00:00,35.52,35.55,35.51,35.51,75960.0,29.1621,29.1868,29.1539,29.1539,75960.0
2017-06-22 14:10:00,35.51,35.52,35.46,35.49,79460.0,29.1539,29.1621,29.1129,29.1375,79460.0
2017-06-22 14:20:00,35.49,35.52,35.49,35.51,102048.0,29.1375,29.1621,29.1375,29.1539,102048.0
2017-06-22 14:30:00,35.51,35.52,35.48,35.51,68580.0,29.1539,29.1621,29.1293,29.1539,68580.0
2017-06-22 14:40:00,35.5,35.52,35.49,35.49,77252.0,29.1457,29.1621,29.1375,29.1375,77252.0
2017-06-22 14:50:00,35.49,35.5,35.47,35.49,65652.0,29.1375,29.1457,29.1211,29.1375,65652.0
2017-06-22 15:00:00,35.49,35.5,35.46,35.47,91120.0,29.1375,29.1457,29.1129,29.1211,91120.0
2017-06-22 15:10:00,35.47,35.52,35.47,35.51,103380.0,29.1211,29.1621,29.1211,29.1539,103380.0
2017-06-22 15:20:00,35.51,35.54,35.49,35.52,113248.0,29.1539,29.1785,29.1375,29.1621,113248.0
2017-06-22 15:30:00,35.52,35.52,35.48,35.48,143736.0,29.1621,29.1621,29.1293,29.1293,143736.0
2017-06-22 15:40:00,35.48,35.48,35.41,35.41,191424.0,29.1293,29.1293,29.0718,29.0718,191424.0
2017-06-22 15:50:00,35.41,35.41,35.38,35.41,387328.0,29.0718,29.0718,29.0472,29.0718,387328.0
2017-06-23 09:30:00,35.4,35.62,35.34,35.57,385520.0,29.0636,29.2442,29.0143,29.2032,385520.0
2017-06-23 09:40:00,35.54,35.63,35.52,35.63,180956.0,29.1785,29.2524,29.1621,29.2524,180956.0
2017-06-23 09:50:00,35.63,35.76,35.63,35.73,179844.0,29.2524,29.3592,29.2524,29.3345,179844.0
2017-06-23 10:00:00,35.73,35.74,35.7,35.72,190852.0,29.3345,29.3427,29.3099,29.3263,190852.0
2017-06-23 10:10:00,35.72,35.81,35.72,35.76,355428.0,29.3263,29.4002,29.3263,29.3592,355428.0
2017-06-23 10:20:00,35.75,35.86,35.74,35.85,210408.0,29.351,29.4413,29.3427,29.4331,210408.0
2017-06-23 10:30:00,35.84,35.89,35.81,35.89,145232.0,29.4248,29.4659,29.4002,29.4659,145232.0
2017-06-23 10:40:00,35.89,35.95,35.85,35.94,285428.0,29.4659,29.5152,29.4331,29.5069,285428.0
2017-06-23 10:50:00,35.94,36.02,35.94,35.97,418772.0,29.5069,29.5726,29.5069,29.5316,418772.0
2017-06-23 11:00:00,35.97,36.05,35.91,35.93,338748.0,29.5316,29.5973,29.4823,29.4987,338748.0
2017-06-23 11:10:00,35.92,36.04,35.92,36.03,225924.0,29.4905,29.589,29.4905,29.5808,225924.0
2017-06-23 11:20:00,36.03,36.08,36.02,36.06,153780.0,29.5808,29.6219,29.5726,29.6055,153780.0
2017-06-23 11:30:00,36.06,36.06,35.97,35.99,87788.0,29.6055,29.6055,29.5316,29.548,87788.0
2017-06-23 11:40:00,36.0,36.01,35.97,35.99,86684.0,29.5562,29.5644,29.5316,29.548,86684.0
2017-06-23 11:50:00,35.99,36.03,35.96,35.99,163180.0,29.548,29.5808,29.5234,29.548,163180.0
2017-06-23 12:00:00,35.99,36.01,35.97,35.97,132752.0,29.548,29.5644,29.5316,29.5316,132752.0
2017-06-23 12:10:00,35.97,35.98,35.91,35.92,94616.0,29.5316,29.5398,29.4823,29.4905,94616.0
2017-06-23 12:20:00,35.93,35.93,35.89,35.91,55752.0,29.4987,29.4987,29.4659,29.4823,55752.0
2017-06-23 12:30:00,35.91,35.94,35.91,35.94,80164.0,29.4823,29.5069,29.4823,29.5069,80164.0
2017-06-23 12:40:00,35.94,35.95,35.92,35.94,67636.0,29.5069,29.5152,29.4905,29.5069,67636.0
2017-06-23 12:50:00,35.93,35.96,35.92,35.96,54596.0,29.4987,29.5234,29.4905,29.5234,54596.0
2017-06-23 13:00:00,35.95,35.95,35.93,35.94,66096.0,29.5152,29.5152,29.4987,29.5069,66096.0
2017-06-23 13:10:00,35.94,35.96,35.94,35.94,72316.0,29.5069,29.5234,29.5069,29.5069,72316.0
2017-06-23 13:20:00,35.94,35.95,35.93,35.94,72176.0,29.5069,29.5152,29.4987,29.5069,72176.0
2017-06-23 13:30:00,35.95,35.98,35.94,35.97,118452.0,29.5152,29.5398,29.5069,29.5316,118452.0
2017-06-23 13:40:00,35.97,35.99,35.96,35.97,114396.0,29.5316,29.548,29.5234,29.5316,114396.0
2017-06-23 13:50:00,35.97,36.01,35.97,35.98,103512.0,29.5316,29.5644,29.5316,29.5398,103512.0
2017-06-23 14:00:00,35.98,35.99,35.97,35.98,129904.0,29.5398,29.548,29.5316,29.5398,129904.0
2017-06-23 14:10:00,35.97,35.99,35.95,35.95,86448.0,29.5316,29.548,29.5152,29.5152,86448.0
2017-06-23 14:20:00,35.94,35.95,35.93,35.94,101248.0,29.5069,29.5152,29.4987,29.5069,101248.0
2017-06-23 14:30:00,35.94,35.96,35.93,35.95,151876.0,29.5069,29.5234,29.4987,29.5152,151876.0
2017-06-23 14:40:00,35.94,35.95,35.92,35.93,79116.0,29.5069,29.5152,29.4905,29.4987,79116.0
2017-06-23 14:50:00,35.93,35.94,35.91,35.93,103720.0,29.4987,29.5069,29.4823,29.4987,103720.0
2017-06-23 15:00:00,35.92,35.93,35.85,35.88,135232.0,29.4905,29.4987,29.4331,29.4577,135232.0
2017-06-23 15:10:00,35.88,35.89,35.87,35.88,182356.0,29.4577,29.4659,29.4495,29.4577,182356.0
2017-06-23 15:20:00,35.88,35.88,35.81,35.81,233892.0,29.4577,29.4577,29.4002,29.4002,233892.0
2017-06-23 15:30:00,35.81,35.81,35.79,35.79,195132.0,29.4002,29.4002,29.3838,29.3838,195132.0
2017-06-23 15:40:00,35.79,35.82,35.76,35.77,367560.0,29.3838,29.4084,29.3592,29.3674,367560.0
2017-06-23 15:50:00,35.77,35.79,35.74,35.79,544496.0,29.3674,29.3838,29.3427,29.3838,544496.0
2017-06-26 09:30:00,35.85,35.91,35.78,35.83,209852.0,29.4331,29.4823,29.3756,29.4166,209852.0
2017-06-26 09:40:00,35.84,35.85,35.79,35.81,115852.0,29.4248,29.4331,29.3838,29.4002,115852.0
2017-06-26 09:50:00,35.81,35.94,35.81,35.92,134744.0,29.4002,29.5069,29.4002,29.4905,134744.0
2017-06-26 10:00:00,35.93,36.06,35.93,36.05,179508.0,29.4987,29.6055,29.4987,29.5973,179508.0
2017-06-26 10:10:00,36.06,36.17,36.05,36.16,183672.0,29.6055,29.6958,29.5973,29.6876,183672.0
2017-06-26 10:20:00,36.17,36.21,36.13,36.16,169880.0,29.6958,29.7286,29.6629,29.6876,169880.0
2017-06-26 10:30:00,36.14,36.19,36.11,36.18,124744.0,29.6711,29.7122,29.6465,29.704,124744.0
2017-06-26 10:40:00,36.17,36.19,36.05,36.06,97200.0,29.6958,29.7122,29.5973,29.6055,97200.0
2017-06-26 10:50:00,36.06,36.14,36.05,36.14,81740.0,29.6055,29.6711,29.5973,29.6711,81740.0
2017-06-26 11:00:00,36.15,36.21,36.15,36.2,159596.0,29.6794,29.7286,29.6794,29.7204,159596.0
2017-06-26 11:10:00,36.2,36.22,36.16,36.17,63552.0,29.7204,29.7368,29.6876,29.6958,63552.0
2017-06-26 11:20:00,36.16,36.17,36.13,36.13,62564.0,29.6876,29.6958,29.6629,29.6629,62564.0
2017-06-26 11:30:00,36.13,36.15,36.11,36.13,105168.0,29.6629,29.6794,29.6465,29.6629,105168.0
2017-06-26 11:40:00,36.13,36.13,36.08,36.08,88648.0,29.6629,29.6629,29.6219,29.6219,88648.0
2017-06-26 11:50:00,36.08,36.09,36.06,36.07,68944.0,29.6219,29.6301,29.6055,29.6137,68944.0
2017-06-26 12:00:00,36.07,36.08,36.05,36.06,80628.0,29.6137,29.6219,29.5973,29.6055,80628.0
2017-06-26 12:10:00,36.05,36.06,36.01,36.02,66468.0,29.5973,29.6055,29.5644,29.5726,66468.0
2017-06-26 12:20:00,36.02,36.02,36.0,36.01,74764.0,29.5726,29.5726,29.5562,29.5644,74764.0
2017-06-26 12:30:00,36.01,36.05,36.0,36.05,67128.0,29.5644,29.5973,29.5562,29.5973,67128.0
2017-06-26 12:40:00,36.06,36.08,36.05,36.07,81888.0,29.6055,29.6219,29.5973,29.6137,81888.0
2017-06-26 12:50:00,36.07,36.08,36.03,36.05,72216.0,29.6137,29.6219,29.5808,29.5973,72216.0
2017-06-26 13:00:00,36.04,36.05,36.02,36.02,59424.0,29.589,29.5973,29.5726,29.5726,59424.0
2017-06-26 13:10:00,36.02,36.02,36.0,36.02,54436.0,29.5726,29.5726,29.5562,29.5726,54436.0
2017-06-26 13:20:00,36.02,36.08,36.01,36.07,98188.0,29.5726,29.6219,29.5644,29.6137,98188.0
2017-06-26 13:30:00,36.07,36.08,36.06,36.06,77828.0,29.6137,29.6219,29.6055,29.6055,77828.0
2017-06-26 13:40:00,36.06,36.08,36.05,36.07,92220.0,29.6055,29.6219,29.5973,29.6137,92220.0
2017-06-26 13:50:00,36.06,36.09,36.06,36.07,68816.0,29.6055,29.6301,29.6055,29.6137,68816.0
2017-06-26 14:00:00,36.06,36.08,36.04,36.05,130484.0,29.6055,29.6219,29.589,29.5973,130484.0
2017-06-26 14:10:00,36.05,36.05,36.02,36.02,146208.0,29.5973,29.5973,29.5726,29.5726,146208.0
2017-06-26 14:20:00,36.03,36.1,36.02,36.1,127964.0,29.5808,29.6383,29.5726,29.6383,127964.0
2017-06-26 14:30:00,36.1,36.11,36.08,36.09,89924.0,29.6383,29.6465,29.6219,29.6301,89924.0
2017-06-26 14:40:00,36.09,36.13,36.08,36.13,112884.0,29.6301,29.6629,29.6219,29.6629,112884.0
2017-06-26 14:50:00,36.13,36.14,36.11,36.11,112844.0,29.6629,29.6711,29.6465,29.6465,112844.0
2017-06-26 15:00:00,36.12,36.13,36.08,36.1,179668.0,29.6547,29.6629,29.6219,29.6383,179668.0
2017-06-26 15:10:00,36.1,36.15,36.1,36.13,187600.0,29.6383,29.6794,29.6383,29.6629,187600.0
2017-06-26 15:20:00,36.13,36.13,36.09,36.1,192300.0,29.6629,29.6629,29.6301,29.6383,192300.0
2017-06-26 15:30:00,36.1,36.12,36.09,36.09,216384.0,29.6383,29.6547,29.6301,29.6301,216384.0
2017-06-26 15:40:00,36.09,36.1,36.07,36.09,332964.0,29.6301,29.6383,29.6137,29.6301,332964.0
2017-06-26 15:50:00,36.09,36.09,36.05,36.06,535524.0,29.6301,29.6301,29.5973,29.6055,535524.0
2017-06-27 09:30:00,35.89,36.09,35.86,36.04,230448.0,29.4659,29.6301,29.4413,29.589,230448.0
2017-06-27 09:40:00,36.05,36.06,35.9,35.9,113740.0,29.5973,29.6055,29.4741,29.4741,113740.0
2017-06-27 09:50:00,35.9,35.99,35.9,35.99,159784.0,29.4741,29.548,29.4741,29.548,159784.0
2017-06-27 10:00:00,35.99,35.99,35.88,35.92,177908.0,29.548,29.548,29.4577,29.4905,177908.0
2017-06-27 10:10:00,35.92,36.02,35.92,36.01,150328.0,29.4905,29.5726,29.4905,29.5644,150328.0
2017-06-27 10:20:00,36.01,36.04,35.94,35.94,96108.0,29.5644,29.589,29.5069,29.5069,96108.0
2017-06-27 10:30:00,35.94,35.98,35.92,35.95,100760.0,29.5069,29.5398,29.4905,29.5152,100760.0
2017-06-27 10:40:00,35.95,35.97,35.94,35.97,100268.0,29.5152,29.5316,29.5069,29.5316,100268.0
2017-06-27 10:50:00,35.97,36.01,35.96,35.98,130992.0,29.5316,29.5644,29.5234,29.5398,130992.0
2017-06-27 11:00:00,35.98,35.99,35.96,35.96,106772.0,29.5398,29.548,29.5234,29.5234,106772.0
2017-06-27 11:10:00,35.96,35.96,35.86,35.87,93572.0,29.5234,29.5234,29.4413,29.4495,93572.0
2017-06-27 11:20:00,35.87,35.88,35.82,35.84,150432.0,29.4495,29.4577,29.4084,29.4248,150432.0
2017-06-27 11:30:00,35.84,35.85,35.79,35.84,142872.0,29.4248,29.4331,29.3838,29.4248,142872.0
2017-06-27 11:40:00,35.84,35.85,35.82,35.85,82940.0,29.4248,29.4331,29.4084,29.4331,82940.0
2017-06-27 11:50:00,35.85,35.86,35.77,35.77,90240.0,29.4331,29.4413,29.3674,29.3674,90240.0
2017-06-27 12:00:00,35.79,35.79,35.76,35.77,85752.0,29.3838,29.3838,29.3592,29.3674,85752.0
2017-06-27 12:10:00,35.77,35.77,35.7,35.71,208664.0,29.3674,29.3674,29.3099,29.3181,208664.0
2017-06-27 12:20:00,35.71,35.73,35.7,35.71,67688.0,29.3181,29.3345,29.3099,29.3181,67688.0
2017-06-27 12:30:00,35.7,35.71,35.64,35.66,173604.0,29.3099,29.3181,29.2606,29.2771,173604.0
2017-06-27 12:40:00,35.65,35.66,35.61,35.62,66360.0,29.2689,29.2771,29.236,29.2442,66360.0
2017-06-27 12:50:00,35.62,35.64,35.6,35.64,77360.0,29.2442,29.2606,29.2278,29.2606,77360.0
2017-06-27 13:00:00,35.63,35.65,35.6,35.62,138768.0,29.2524,29.2689,29.2278,29.2442,138768.0
2017-06-27 13:10:00,35.62,35.69,35.6,35.68,91020.0,29.2442,29.3017,29.2278,29.2935,91020.0
2017-06-27 13:20:00,35.67,35.69,35.61,35.62,88024.0,29.2853,29.3017,29.236,29.2442,88024.0
2017-06-27 13:30:00,35.62,35.63,35.51,35.52,160836.0,29.2442,29.2524,29.1539,29.1621,160836.0
2017-06-27 13:40:00,35.52,35.54,35.51,35.54,95972.0,29.1621,29.1785,29.1539,29.1785,95972.0
2017-06-27 13:50:00,35.54,35.58,35.53,35.53,149040.0,29.1785,29.2114,29.1703,29.1703,149040.0
2017-06-27 14:00:00,35.53,35.58,35.52,35.56,153888.0,29.1703,29.2114,29.1621,29.195,153888.0
2017-06-27 14:10:00,35.56,35.65,35.55,35.64,152512.0,29.195,29.2689,29.1868,29.2606,152512.0
2017-06-27 14:20:00,35.65,35.65,35.6,35.6,84032.0,29.2689,29.2689,29.2278,29.2278,84032.0
2017-06-27 14:30:00,35.61,35.64,35.6,35.62,106968.0,29.236,29.2606,29.2278,29.2442,106968.0
2017-06-27 14:40:00,35.62,35.63,35.59,35.6,133216.0,29.2442,29.2524,29.2196,29.2278,133216.0
2017-06-27 14:50:00,35.59,35.6,35.58,35.58,106068.0,29.2196,29.2278,29.2114,29.2114,106068.0
2017-06-27 15:00:00,35.57,35.57,35.54,35.55,266948.0,29.2032,29.2032,29.1785,29.1868,266948.0
2017-06-27 15:10:00,35.55,35.62,35.55,35.6,166836.0,29.1868,29.2442,29.1868,29.2278,166836.0
2017-06-27 15:20:00,35.61,35.62,35.59,35.6,133692.0,29.236,29.2442,29.2196,29.2278,133692.0
2017-06-27 15:30:00,35.61,35.64,35.59,35.64,181968.0,29.236,29.2606,29.2196,29.2606,181968.0
2017-06-27 15:40:00,35.64,35.65,35.61,35.63,314924.0,29.2606,29.2689,29.236,29.2524,314924.0
2017-06-27 15:50:00,35.62,35.63,35.57,35.58,591844.0,29.2442,29.2524,29.2032,29.2114,591844.0
2017-06-28 09:30:00,35.73,35.81,35.66,35.67,162960.0,29.3345,29.4002,29.2771,29.2853,162960.0
2017-06-28 09:40:00,35.68,35.72,35.5,35.52,210288.0,29.2935,29.3263,29.1457,29.1621,210288.0
2017-06-28 09:50:00,35.53,35.57,35.51,35.55,160872.0,29.1703,29.2032,29.1539,29.1868,160872.0
2017-06-28 10:00:00,35.54,35.58,35.5,35.58,113032.0,29.1785,29.2114,29.1457,29.2114,113032.0
2017-06-28 10:10:00,35.58,35.63,35.57,35.62,127044.0,29.2114,29.2524,29.2032,29.2442,127044.0
2017-06-28 10:20:00,35.63,35.63,35.58,35.59,119348.0,29.2524,29.2524,29.2114,29.2196,119348.0
2017-06-28 10:30:00,35.59,35.6,35.53,35.53,99072.0,29.2196,29.2278,29.1703,29.1703,99072.0
2017-06-28 10:40:00,35.55,35.55,35.5,35.5,124148.0,29.1868,29.1868,29.1457,29.1457,124148.0
2017-06-28 10:50:00,35.5,35.52,35.48,35.48,118548.0,29.1457,29.1621,29.1293,29.1293,118548.0
2017-06-28 11:00:00,35.48,35.52,35.48,35.5,82056.0,29.1293,29.1621,29.1293,29.1457,82056.0
2017-06-28 11:10:00,35.5,35.52,35.49,35.49,73760.0,29.1457,29.1621,29.1375,29.1375,73760.0
2017-06-28 11:20:00,35.49,35.5,35.46,35.46,97380.0,29.1375,29.1457,29.1129,29.1129,97380.0
2017-06-28 11:30:00,35.46,35.49,35.46,35.48,82972.0,29.1129,29.1375,29.1129,29.1293,82972.0
2017-06-28 11:40:00,35.48,35.55,35.48,35.54,76972.0,29.1293,29.1868,29.1293,29.1785,76972.0
2017-06-28 11:50:00,35.54,35.6,35.53,35.57,85092.0,29.1785,29.2278,29.1703,29.2032,85092.0
2017-06-28 12:00:00,35.57,35.57,35.52,35.52,75516.0,29.2032,29.2032,29.1621,29.1621,75516.0
2017-06-28 12:10:00,35.52,35.53,35.46,35.48,114068.0,29.1621,29.1703,29.1129,29.1293,114068.0
2017-06-28 12:20:00,35.49,35.5,35.45,35.46,97536.0,29.1375,29.1457,29.1047,29.1129,97536.0
2017-06-28 12:30:00,35.45,35.48,35.44,35.45,132976.0,29.1047,29.1293,29.0964,29.1047,132976.0
2017-06-28 12:40:00,35.44,35.46,35.41,35.44,94324.0,29.0964,29.1129,29.0718,29.0964,94324.0
2017-06-28 12:50:00,35.44,35.44,35.4,35.42,61168.0,29.0964,29.0964,29.0636,29.08,61168.0
2017-06-28 13:00:00,35.41,35.43,35.38,35.39,122220.0,29.0718,29.0882,29.0472,29.0554,122220.0
2017-06-28 13:10:00,35.39,35.44,35.38,35.42,65516.0,29.0554,29.0964,29.0472,29.08,65516.0
2017-06-28 13:20:00,35.43,35.43,35.38,35.4,105112.0,29.0882,29.0882,29.0472,29.0636,105112.0
2017-06-28 13:30:00,35.4,35.41,35.38,35.4,68592.0,29.0636,29.0718,29.0472,29.0636,68592.0
2017-06-28 13:40:00,35.4,35.44,35.4,35.44,82000.0,29.0636,29.0964,29.0636,29.0964,82000.0
2017-06-28 13:50:00,35.44,35.44,35.4,35.4,101748.0,29.0964,29.0964,29.0636,29.0636,101748.0
2017-06-28 14:00:00,35.4,35.47,35.4,35.44,97224.0,29.0636,29.1211,29.0636,29.0964,97224.0
2017-06-28 14:10:00,35.44,35.45,35.39,35.39,149384.0,29.0964,29.1047,29.0554,29.0554,149384.0
2017-06-28 14:20:00,35.4,35.41,35.37,35.38,167344.0,29.0636,29.0718,29.039,29.0472,167344.0
2017-06-28 14:30:00,35.38,35.39,35.35,35.37,164980.0,29.0472,29.0554,29.0226,29.039,164980.0
2017-06-28 14:40:00,35.38,35.4,35.36,35.38,147392.0,29.0472,29.0636,29.0308,29.0472,147392.0
2017-06-28 14:50:00,35.38,35.4,35.37,35.38,158300.0,29.0472,29.0636,29.039,29.0472,158300.0
2017-06-28 15:00:00,35.37,35.4,35.35,35.35,375376.0,29.039,29.0636,29.0226,29.0226,375376.0
2017-06-28 15:10:00,35.35,35.38,35.35,35.37,186676.0,29.0226,29.0472,29.0226,29.039,186676.0
2017-06-28 15:20:00,35.37,35.37,35.33,35.36,286032.0,29.039,29.039,29.0061,29.0308,286032.0
2017-06-28 15:30:00,35.36,35.37,35.31,35.32,290456.0,29.0308,29.039,28.9897,28.9979,290456.0
2017-06-28 15:40:00,35.32,35.33,35.23,35.24,431504.0,28.9979,29.0061,28.924,28.9322,431504.0
2017-06-28 15:50:00,35.24,35.25,35.19,35.24,897612.0,28.9322,28.9405,28.8912,28.9322,897612.0
2017-06-29 09:30:00,35.05,35.06,34.8,34.82,300436.0,28.7763,28.7845,28.571,28.5874,300436.0
2017-06-29 09:40:00,34.82,34.82,34.74,34.78,315300.0,28.5874,28.5874,28.5217,28.5546,315300.0
2017-06-29 09:50:00,34.78,34.93,34.76,34.92,259972.0,28.5546,28.6777,28.5382,28.6695,259972.0
2017-06-29 10:00:00,34.92,34.99,34.89,34.96,188160.0,28.6695,28.727,28.6449,28.7024,188160.0
2017-06-29 10:10:00,34.96,34.97,34.88,34.88,132324.0,28.7024,28.7106,28.6367,28.6367,132324.0
2017-06-29 10:20:00,34.89,34.89,34.81,34.84,86300.0,28.6449,28.6449,28.5792,28.6038,86300.0
2017-06-29 10:30:00,34.85,34.89,34.83,34.84,78724.0,28.6121,28.6449,28.5956,28.6038,78724.0
2017-06-29 10:40:00,34.85,34.97,34.85,34.92,90000.0,28.6121,28.7106,28.6121,28.6695,90000.0
2017-06-29 10:50:00,34.92,34.93,34.87,34.92,106364.0,28.6695,28.6777,28.6285,28.6695,106364.0
2017-06-29 11:00:00,34.93,34.95,34.91,34.92,89604.0,28.6777,28.6942,28.6613,28.6695,89604.0
2017-06-29 11:10:00,34.93,34.96,34.88,34.89,263960.0,28.6777,28.7024,28.6367,28.6449,263960.0
2017-06-29 11:20:00,34.89,34.98,34.88,34.95,99096.0,28.6449,28.7188,28.6367,28.6942,99096.0
2017-06-29 11:30:00,34.96,35.05,34.92,35.01,127260.0,28.7024,28.7763,28.6695,28.7434,127260.0
2017-06-29 11:40:00,35.0,35.02,34.94,34.95,129604.0,28.7352,28.7516,28.6859,28.6942,129604.0
2017-06-29 11:50:00,34.95,34.96,34.91,34.93,125248.0,28.6942,28.7024,28.6613,28.6777,125248.0
2017-06-29 12:00:00,34.93,34.96,34.91,34.95,164772.0,28.6777,28.7024,28.6613,28.6942,164772.0
2017-06-29 12:10:00,34.95,34.96,34.91,34.92,71616.0,28.6942,28.7024,28.6613,28.6695,71616.0
2017-06-29 12:20:00,34.94,35.02,34.92,35.01,81976.0,28.6859,28.7516,28.6695,28.7434,81976.0
2017-06-29 12:30:00,35.02,35.07,35.02,35.04,106208.0,28.7516,28.7927,28.7516,28.768,106208.0
2017-06-29 12:40:00,35.04,35.05,34.96,34.97,144928.0,28.768,28.7763,28.7024,28.7106,144928.0
2017-06-29 12:50:00,34.97,34.99,34.94,34.95,79272.0,28.7106,28.727,28.6859,28.6942,79272.0
2017-06-29 13:00:00,34.95,34.96,34.85,34.87,104320.0,28.6942,28.7024,28.6121,28.6285,104320.0
2017-06-29 13:10:00,34.88,34.89,34.84,34.86,76428.0,28.6367,28.6449,28.6038,28.6203,76428.0
2017-06-29 13:20:00,34.87,34.88,34.81,34.82,201668.0,28.6285,28.6367,28.5792,28.5874,201668.0
2017-06-29 13:30:00,34.83,34.94,34.83,34.89,164088.0,28.5956,28.6859,28.5956,28.6449,164088.0
2017-06-29 13:40:00,34.89,34.9,34.85,34.9,131872.0,28.6449,28.6531,28.6121,28.6531,131872.0
2017-06-29 13:50:00,34.9,34.92,34.87,34.88,256372.0,28.6531,28.6695,28.6285,28.6367,256372.0
2017-06-29 14:00:00,34.88,34.91,34.85,34.9,129572.0,28.6367,28.6613,28.6121,28.6531,129572.0
2017-06-29 14:10:00,34.91,34.97,34.9,34.94,193348.0,28.6613,28.7106,28.6531,28.6859,193348.0
2017-06-29 14:20:00,34.95,35.04,34.93,35.02,109820.0,28.6942,28.768,28.6777,28.7516,109820.0
2017-06-29 14:30:00,35.02,35.05,35.01,35.05,96336.0,28.7516,28.7763,28.7434,28.7763,96336.0
2017-06-29 14:40:00,35.05,35.08,35.02,35.04,68588.0,28.7763,28.8009,28.7516,28.768,68588.0
2017-06-29 14:50:00,35.04,35.1,35.02,35.09,82796.0,28.768,28.8173,28.7516,28.8091,82796.0
2017-06-29 15:00:00,35.08,35.09,35.03,35.03,126676.0,28.8009,28.8091,28.7598,28.7598,126676.0
2017-06-29 15:10:00,35.04,35.06,34.99,35.06,136056.0,28.768,28.7845,28.727,28.7845,136056.0
2017-06-29 15:20:00,35.06,35.07,35.03,35.04,184140.0,28.7845,28.7927,28.7598,28.768,184140.0
2017-06-29 15:30:00,35.05,35.09,35.04,35.08,176028.0,28.7763,28.8091,28.768,28.8009,176028.0
2017-06-29 15:40:00,35.08,35.08,34.96,34.97,348844.0,28.8009,28.8009,28.7024,28.7106,348844.0
2017-06-29 15:50:00,34.97,35.03,34.97,35.0,411052.0,28.7106,28.7598,28.7106,28.7352,411052.0
2017-06-30 09:30:00,35.06,35.22,35.04,35.19,220568.0,28.7845,28.9158,28.768,28.8912,220568.0
2017-06-30 09:40:00,35.18,35.28,35.17,35.26,244224.0,28.883,28.9651,28.8748,28.9487,244224.0
2017-06-30 09:50:00,35.27,35.34,35.27,35.34,140024.0,28.9569,29.0143,28.9569,29.0143,140024.0
2017-06-30 10:00:00,35.34,35.39,35.28,35.3,230432.0,29.0143,29.0554,28.9651,28.9815,230432.0
2017-06-30 10:10:00,35.31,35.39,35.25,35.39,227676.0,28.9897,29.0554,28.9405,29.0554,227676.0
2017-06-30 10:20:00,35.39,35.41,35.33,35.34,122488.0,29.0554,29.0718,29.0061,29.0143,122488.0
2017-06-30 10:30:00,35.33,35.33,35.2,35.22,118660.0,29.0061,29.0061,28.8994,28.9158,118660.0
2017-06-30 10:40:00,35.22,35.26,35.15,35.16,86664.0,28.9158,28.9487,28.8584,28.8666,86664.0
2017-06-30 10:50:00,35.17,35.22,35.16,35.21,119368.0,28.8748,28.9158,28.8666,28.9076,119368.0
2017-06-30 11:00:00,35.21,35.23,35.17,35.18,86076.0,28.9076,28.924,28.8748,28.883,86076.0
2017-06-30 11:10:00,35.18,35.21,35.16,35.17,81560.0,28.883,28.9076,28.8666,28.8748,81560.0
2017-06-30 11:20:00,35.17,35.2,35.14,35.15,92072.0,28.8748,28.8994,28.8501,28.8584,92072.0
2017-06-30 11:30:00,35.15,35.15,35.08,35.14,144300.0,28.8584,28.8584,28.8009,28.8501,144300.0
2017-06-30 11:40:00,35.14,35.14,35.02,35.06,114756.0,28.8501,28.8501,28.7516,28.7845,114756.0
2017-06-30 11:50:00,35.05,35.12,35.05,35.1,82492.0,28.7763,28.8337,28.7763,28.8173,82492.0
2017-06-30 12:00:00,35.09,35.11,35.07,35.09,79256.0,28.8091,28.8255,28.7927,28.8091,79256.0
2017-06-30 12:10:00,35.09,35.16,35.09,35.14,65512.0,28.8091,28.8666,28.8091,28.8501,65512.0
2017-06-30 12:20:00,35.14,35.15,35.09,35.09,60212.0,28.8501,28.8584,28.8091,28.8091,60212.0
2017-06-30 12:30:00,35.09,35.1,35.08,35.09,69652.0,28.8091,28.8173,28.8009,28.8091,69652.0
2017-06-30 12:40:00,35.09,35.12,35.08,35.08,48380.0,28.8091,28.8337,28.8009,28.8009,48380.0
2017-06-30 12:50:00,35.09,35.13,35.09,35.13,45672.0,28.8091,28.8419,28.8091,28.8419,45672.0
2017-06-30 13:00:00,35.13,35.17,35.13,35.17,54668.0,28.8419,28.8748,28.8419,28.8748,54668.0
2017-06-30 13:10:00,35.17,35.19,35.15,35.18,69244.0,28.8748,28.8912,28.8584,28.883,69244.0
2017-06-30 13:20:00,35.18,35.18,35.14,35.15,65804.0,28.883,28.883,28.8501,28.8584,65804.0
2017-06-30 13:30:00,35.15,35.15,35.1,35.12,69844.0,28.8584,28.8584,28.8173,28.8337,69844.0
2017-06-30 13:40:00,35.13,35.14,35.12,35.14,68120.0,28.8419,28.8501,28.8337,28.8501,68120.0
2017-06-30 13:50:00,35.14,35.15,35.13,35.13,57452.0,28.8501,28.8584,28.8419,28.8419,57452.0
2017-06-30 14:00:00,35.13,35.15,35.12,35.12,85660.0,28.8419,28.8584,28.8337,28.8337,85660.0
2017-06-30 14:10:00,35.13,35.15,35.12,35.15,73016.0,28.8419,28.8584,28.8337,28.8584,73016.0
2017-06-30 14:20:00,35.15,35.17,35.13,35.14,68092.0,28.8584,28.8748,28.8419,28.8501,68092.0
2017-06-30 14:30:00,35.14,35.15,35.13,35.15,56884.0,28.8501,28.8584,28.8419,28.8584,56884.0
2017-06-30 14:40:00,35.15,35.15,35.13,35.14,66440.0,28.8584,28.8584,28.8419,28.8501,66440.0
2017-06-30 14:50:00,35.14,35.15,35.11,35.11,55424.0,28.8501,28.8584,28.8255,28.8255,55424.0
2017-06-30 15:00:00,35.11,35.13,35.09,35.09,77136.0,28.8255,28.8419,28.8091,28.8091,77136.0
2017-06-30 15:10:00,35.09,35.11,35.07,35.08,92576.0,28.8091,28.8255,28.7927,28.8009,92576.0
2017-06-30 15:20:00,35.09,35.13,35.07,35.13,95472.0,28.8091,28.8419,28.7927,28.8419,95472.0
2017-06-30 15:30:00,35.13,35.14,35.06,35.08,151920.0,28.8419,28.8501,28.7845,28.8009,151920.0
2017-06-30 15:40:00,35.08,35.18,35.08,35.15,297372.0,28.8009,28.883,28.8009,28.8584,297372.0
2017-06-30 15:50:00,35.15,35.16,35.03,35.03,679496.0,28.8584,28.8666,28.7598,28.7598,679496.0
2017-07-03 09:30:00,35.21,35.35,35.16,35.35,378008.0,28.9076,29.0226,28.8666,29.0226,378008.0
2017-07-03 09:40:00,35.34,35.45,35.27,35.33,207332.0,29.0143,29.1047,28.9569,29.0061,207332.0
2017-07-03 09:50:00,35.33,35.35,35.28,35.29,206300.0,29.0061,29.0226,28.9651,28.9733,206300.0
2017-07-03 10:00:00,35.3,35.32,35.21,35.23,211756.0,28.9815,28.9979,28.9076,28.924,211756.0
2017-07-03 10:10:00,35.22,35.26,35.17,35.19,101400.0,28.9158,28.9487,28.8748,28.8912,101400.0
2017-07-03 10:20:00,35.17,35.22,35.16,35.18,58516.0,28.8748,28.9158,28.8666,28.883,58516.0
2017-07-03 10:30:00,35.18,35.19,35.1,35.1,71096.0,28.883,28.8912,28.8173,28.8173,71096.0
2017-07-03 10:40:00,35.11,35.16,35.08,35.14,62716.0,28.8255,28.8666,28.8009,28.8501,62716.0
2017-07-03 10:50:00,35.15,35.21,35.15,35.15,77360.0,28.8584,28.9076,28.8584,28.8584,77360.0
2017-07-03 11:00:00,35.15,35.24,35.15,35.2,74444.0,28.8584,28.9322,28.8584,28.8994,74444.0
2017-07-03 11:10:00,35.2,35.21,35.16,35.18,58424.0,28.8994,28.9076,28.8666,28.883,58424.0
2017-07-03 11:20:00,35.18,35.18,35.1,35.1,79100.0,28.883,28.883,28.8173,28.8173,79100.0
2017-07-03 11:30:00,35.1,35.1,35.04,35.06,69064.0,28.8173,28.8173,28.768,28.7845,69064.0
2017-07-03 11:40:00,35.05,35.05,35.02,35.04,66044.0,28.7763,28.7763,28.7516,28.768,66044.0
2017-07-03 11:50:00,35.04,35.09,35.03,35.05,75716.0,28.768,28.8091,28.7598,28.7763,75716.0
2017-07-03 12:00:00,35.06,35.06,34.96,34.96,93672.0,28.7845,28.7845,28.7024,28.7024,93672.0
2017-07-03 12:10:00,34.96,35.02,34.93,35.02,113816.0,28.7024,28.7516,28.6777,28.7516,113816.0
2017-07-03 12:20:00,35.02,35.05,34.99,35.02,179556.0,28.7516,28.7763,28.727,28.7516,179556.0
2017-07-03 12:30:00,35.01,35.02,34.95,34.99,116224.0,28.7434,28.7516,28.6942,28.727,116224.0
2017-07-03 12:40:00,34.99,35.03,34.99,34.99,139620.0,28.727,28.7598,28.727,28.727,139620.0
2017-07-03 12:50:00,34.99,35.03,34.91,34.91,291404.0,28.727,28.7598,28.6613,28.6613,291404.0
2017-07-05 09:30:00,34.9,34.95,34.7,34.7,371176.0,28.6531,28.6942,28.4889,28.4889,371176.0
2017-07-05 09:40:00,34.7,34.72,34.56,34.63,265732.0,28.4889,28.5053,28.374,28.4314,265732.0
2017-07-05 09:50:00,34.63,34.71,34.62,34.7,201520.0,28.4314,28.4971,28.4232,28.4889,201520.0
2017-07-05 10:00:00,34.7,34.75,34.67,34.7,160452.0,28.4889,28.5299,28.4643,28.4889,160452.0
2017-07-05 10:10:00,34.69,34.7,34.62,34.63,119584.0,28.4807,28.4889,28.4232,28.4314,119584.0
2017-07-05 10:20:00,34.63,34.66,34.58,34.65,154736.0,28.4314,28.4561,28.3904,28.4478,154736.0
2017-07-05 10:30:00,34.65,34.68,34.62,34.64,181452.0,28.4478,28.4725,28.4232,28.4396,181452.0
2017-07-05 10:40:00,34.64,34.67,34.6,34.63,109576.0,28.4396,28.4643,28.4068,28.4314,109576.0
2017-07-05 10:50:00,34.63,34.66,34.59,34.63,127804.0,28.4314,28.4561,28.3986,28.4314,127804.0
2017-07-05 11:00:00,34.62,34.64,34.6,34.63,141996.0,28.4232,28.4396,28.4068,28.4314,141996.0
2017-07-05 11:10:00,34.63,34.66,34.61,34.66,165920.0,28.4314,28.4561,28.415,28.4561,165920.0
2017-07-05 11:20:00,34.66,34.68,34.62,34.68,81252.0,28.4561,28.4725,28.4232,28.4725,81252.0
2017-07-05 11:30:00,34.68,34.68,34.6,34.6,115944.0,28.4725,28.4725,28.4068,28.4068,115944.0
2017-07-05 11:40:00,34.6,34.64,34.58,34.61,131720.0,28.4068,28.4396,28.3904,28.415,131720.0
2017-07-05 11:50:00,34.61,34.67,34.61,34.67,74264.0,28.415,28.4643,28.415,28.4643,74264.0
2017-07-05 12:00:00,34.68,34.7,34.66,34.69,73884.0,28.4725,28.4889,28.4561,28.4807,73884.0
2017-07-05 12:10:00,34.69,34.71,34.66,34.71,65920.0,28.4807,28.4971,28.4561,28.4971,65920.0
2017-07-05 12:20:00,34.71,34.73,34.7,34.72,37932.0,28.4971,28.5135,28.4889,28.5053,37932.0
2017-07-05 12:30:00,34.72,34.72,34.66,34.67,101352.0,28.5053,28.5053,28.4561,28.4643,101352.0
2017-07-05 12:40:00,34.67,34.74,34.66,34.73,52440.0,28.4643,28.5217,28.4561,28.5135,52440.0
2017-07-05 12:50:00,34.73,34.8,34.73,34.78,46940.0,28.5135,28.571,28.5135,28.5546,46940.0
2017-07-05 13:00:00,34.78,34.78,34.71,34.72,128636.0,28.5546,28.5546,28.4971,28.5053,128636.0
2017-07-05 13:10:00,34.73,34.76,34.72,34.75,35372.0,28.5135,28.5382,28.5053,28.5299,35372.0
2017-07-05 13:20:00,34.76,34.77,34.72,34.74,78652.0,28.5382,28.5464,28.5053,28.5217,78652.0
2017-07-05 13:30:00,34.74,34.77,34.72,34.72,104736.0,28.5217,28.5464,28.5053,28.5053,104736.0
2017-07-05 13:40:00,34.73,34.76,34.72,34.74,60664.0,28.5135,28.5382,28.5053,28.5217,60664.0
2017-07-05 13:50:00,34.74,34.76,34.68,34.74,86100.0,28.5217,28.5382,28.4725,28.5217,86100.0
2017-07-05 14:00:00,34.74,34.76,34.66,34.69,156000.0,28.5217,28.5382,28.4561,28.4807,156000.0
2017-07-05 14:10:00,34.68,34.75,34.67,34.73,151904.0,28.4725,28.5299,28.4643,28.5135,151904.0
2017-07-05 14:20:00,34.72,34.76,34.71,34.76,241200.0,28.5053,28.5382,28.4971,28.5382,241200.0
2017-07-05 14:30:00,34.75,34.76,34.71,34.73,85212.0,28.5299,28.5382,28.4971,28.5135,85212.0
2017-07-05 14:40:00,34.73,34.73,34.67,34.69,109056.0,28.5135,28.5135,28.4643,28.4807,109056.0
2017-07-05 14:50:00,34.69,34.7,34.63,34.67,109428.0,28.4807,28.4889,28.4314,28.4643,109428.0
2017-07-05 15:00:00,34.67,34.67,34.62,34.66,131612.0,28.4643,28.4643,28.4232,28.4561,131612.0
2017-07-05 15:10:00,34.66,34.68,34.63,34.66,143740.0,28.4561,28.4725,28.4314,28.4561,143740.0
2017-07-05 15:20:00,34.66,34.69,34.65,34.68,121016.0,28.4561,28.4807,28.4478,28.4725,121016.0
2017-07-05 15:30:00,34.68,34.7,34.63,34.7,370636.0,28.4725,28.4889,28.4314,28.4889,370636.0
2017-07-05 15:40:00,34.7,34.72,34.66,34.69,401800.0,28.4889,28.5053,28.4561,28.4807,401800.0
2017-07-05 15:50:00,34.69,34.73,34.67,34.7,706168.0,28.4807,28.5135,28.4643,28.4889,706168.0
2017-07-06 09:30:00,34.63,34.71,34.5,34.68,121276.0,28.4314,28.4971,28.3247,28.4725,121276.0
2017-07-06 09:40:00,34.68,34.68,34.62,34.68,218200.0,28.4725,28.4725,28.4232,28.4725,218200.0
2017-07-06 09:50:00,34.66,34.74,34.65,34.68,80592.0,28.4561,28.5217,28.4478,28.4725,80592.0
2017-07-06 10:00:00,34.7,34.73,34.62,34.64,96900.0,28.4889,28.5135,28.4232,28.4396,96900.0
2017-07-06 10:10:00,34.63,34.7,34.62,34.7,88080.0,28.4314,28.4889,28.4232,28.4889,88080.0
2017-07-06 10:20:00,34.7,34.73,34.63,34.71,64840.0,28.4889,28.5135,28.4314,28.4971,64840.0
2017-07-06 10:30:00,34.7,34.79,34.7,34.79,156684.0,28.4889,28.5628,28.4889,28.5628,156684.0
2017-07-06 10:40:00,34.79,34.87,34.79,34.83,158800.0,28.5628,28.6285,28.5628,28.5956,158800.0
2017-07-06 10:50:00,34.83,34.87,34.81,34.83,62964.0,28.5956,28.6285,28.5792,28.5956,62964.0
2017-07-06 11:00:00,34.83,34.85,34.73,34.73,99416.0,28.5956,28.6121,28.5135,28.5135,99416.0
2017-07-06 11:10:00,34.72,34.76,34.71,34.74,51676.0,28.5053,28.5382,28.4971,28.5217,51676.0
2017-07-06 11:20:00,34.77,34.8,34.73,34.75,56300.0,28.5464,28.571,28.5135,28.5299,56300.0
2017-07-06 11:30:00,34.76,34.8,34.76,34.78,59488.0,28.5382,28.571,28.5382,28.5546,59488.0
2017-07-06 11:40:00,34.78,34.79,34.77,34.79,35324.0,28.5546,28.5628,28.5464,28.5628,35324.0
2017-07-06 11:50:00,34.8,34.8,34.76,34.78,35844.0,28.571,28.571,28.5382,28.5546,35844.0
2017-07-06 12:00:00,34.78,34.85,34.78,34.85,111204.0,28.5546,28.6121,28.5546,28.6121,111204.0
2017-07-06 12:10:00,34.84,34.85,34.81,34.84,35192.0,28.6038,28.6121,28.5792,28.6038,35192.0
2017-07-06 12:20:00,34.83,34.85,34.8,34.8,55496.0,28.5956,28.6121,28.571,28.571,55496.0
2017-07-06 12:30:00,34.8,34.84,34.78,34.8,134092.0,28.571,28.6038,28.5546,28.571,134092.0
2017-07-06 12:40:00,34.8,34.8,34.76,34.77,24524.0,28.571,28.571,28.5382,28.5464,24524.0
2017-07-06 12:50:00,34.78,34.8,34.76,34.8,48116.0,28.5546,28.571,28.5382,28.571,48116.0
2017-07-06 13:00:00,34.8,34.84,34.79,34.83,55004.0,28.571,28.6038,28.5628,28.5956,55004.0
2017-07-06 13:10:00,34.84,34.92,34.83,34.91,81688.0,28.6038,28.6695,28.5956,28.6613,81688.0
2017-07-06 13:20:00,34.91,34.92,34.89,34.91,71036.0,28.6613,28.6695,28.6449,28.6613,71036.0
2017-07-06 13:30:00,34.91,34.95,34.91,34.94,114240.0,28.6613,28.6942,28.6613,28.6859,114240.0
2017-07-06 13:40:00,34.93,34.93,34.83,34.85,160368.0,28.6777,28.6777,28.5956,28.6121,160368.0
2017-07-06 13:50:00,34.84,34.85,34.8,34.85,153300.0,28.6038,28.6121,28.571,28.6121,153300.0
2017-07-06 14:00:00,34.85,34.87,34.82,34.84,248880.0,28.6121,28.6285,28.5874,28.6038,248880.0
2017-07-06 14:10:00,34.84,34.85,34.8,34.82,88120.0,28.6038,28.6121,28.571,28.5874,88120.0
2017-07-06 14:20:00,34.83,34.83,34.79,34.81,105832.0,28.5956,28.5956,28.5628,28.5792,105832.0
2017-07-06 14:30:00,34.82,34.84,34.81,34.82,111632.0,28.5874,28.6038,28.5792,28.5874,111632.0
2017-07-06 14:40:00,34.82,34.88,34.82,34.87,162740.0,28.5874,28.6367,28.5874,28.6285,162740.0
2017-07-06 14:50:00,34.87,34.88,34.83,34.88,78084.0,28.6285,28.6367,28.5956,28.6367,78084.0
2017-07-06 15:00:00,34.88,34.9,34.87,34.88,193836.0,28.6367,28.6531,28.6285,28.6367,193836.0
2017-07-06 15:10:00,34.87,34.88,34.85,34.87,89112.0,28.6285,28.6367,28.6121,28.6285,89112.0
2017-07-06 15:20:00,34.86,34.87,34.81,34.82,98140.0,28.6203,28.6285,28.5792,28.5874,98140.0
2017-07-06 15:30:00,34.82,34.9,34.81,34.9,152512.0,28.5874,28.6531,28.5792,28.6531,152512.0
2017-07-06 15:40:00,34.9,34.95,34.87,34.94,190376.0,28.6531,28.6942,28.6285,28.6859,190376.0
2017-07-06 15:50:00,34.94,34.95,34.89,34.91,427956.0,28.6859,28.6942,28.6449,28.6613,427956.0
2017-07-07 09:30:00,34.87,35.02,34.85,34.99,186072.0,28.6285,28.7516,28.6121,28.727,186072.0
2017-07-07 09:40:00,34.98,35.03,34.96,35.02,57960.0,28.7188,28.7598,28.7024,28.7516,57960.0
2017-07-07 09:50:00,35.02,35.1,35.01,35.1,75936.0,28.7516,28.8173,28.7434,28.8173,75936.0
2017-07-07 10:00:00,35.1,35.12,35.04,35.12,83988.0,28.8173,28.8337,28.768,28.8337,83988.0
2017-07-07 10:10:00,35.12,35.13,35.08,35.12,74780.0,28.8337,28.8419,28.8009,28.8337,74780.0
2017-07-07 10:20:00,35.12,35.13,35.07,35.13,134056.0,28.8337,28.8419,28.7927,28.8419,134056.0
2017-07-07 10:30:00,35.13,35.17,35.13,35.16,103696.0,28.8419,28.8748,28.8419,28.8666,103696.0
2017-07-07 10:40:00,35.16,35.17,35.14,35.16,93692.0,28.8666,28.8748,28.8501,28.8666,93692.0
2017-07-07 10:50:00,35.17,35.17,35.14,35.15,90156.0,28.8748,28.8748,28.8501,28.8584,90156.0
2017-07-07 11:00:00,35.14,35.17,35.12,35.17,143392.0,28.8501,28.8748,28.8337,28.8748,143392.0
2017-07-07 11:10:00,35.17,35.18,35.16,35.17,54044.0,28.8748,28.883,28.8666,28.8748,54044.0
2017-07-07 11:20:00,35.17,35.19,35.15,35.15,64912.0,28.8748,28.8912,28.8584,28.8584,64912.0
2017-07-07 11:30:00,35.15,35.18,35.15,35.15,58308.0,28.8584,28.883,28.8584,28.8584,58308.0
2017-07-07 11:40:00,35.16,35.16,35.09,35.1,89112.0,28.8666,28.8666,28.8091,28.8173,89112.0
2017-07-07 11:50:00,35.09,35.14,35.09,35.13,62968.0,28.8091,28.8501,28.8091,28.8419,62968.0
2017-07-07 12:00:00,35.13,35.15,35.12,35.15,42332.0,28.8419,28.8584,28.8337,28.8584,42332.0
2017-07-07 12:10:00,35.15,35.18,35.13,35.16,34452.0,28.8584,28.883,28.8419,28.8666,34452.0
2017-07-07 12:20:00,35.17,35.21,35.17,35.21,34696.0,28.8748,28.9076,28.8748,28.9076,34696.0
2017-07-07 12:30:00,35.21,35.21,35.15,35.19,30288.0,28.9076,28.9076,28.8584,28.8912,30288.0
2017-07-07 12:40:00,35.19,35.25,35.19,35.24,44092.0,28.8912,28.9405,28.8912,28.9322,44092.0
2017-07-07 12:50:00,35.25,35.27,35.24,35.27,52704.0,28.9405,28.9569,28.9322,28.9569,52704.0
2017-07-07 13:00:00,35.27,35.29,35.22,35.23,49252.0,28.9569,28.9733,28.9158,28.924,49252.0
2017-07-07 13:10:00,35.22,35.25,35.2,35.24,70660.0,28.9158,28.9405,28.8994,28.9322,70660.0
2017-07-07 13:20:00,35.24,35.24,35.18,35.21,42204.0,28.9322,28.9322,28.883,28.9076,42204.0
2017-07-07 13:30:00,35.21,35.21,35.15,35.15,46260.0,28.9076,28.9076,28.8584,28.8584,46260.0
2017-07-07 13:40:00,35.15,35.15,35.11,35.12,70840.0,28.8584,28.8584,28.8255,28.8337,70840.0
2017-07-07 13:50:00,35.11,35.13,35.1,35.13,73576.0,28.8255,28.8419,28.8173,28.8419,73576.0
2017-07-07 14:00:00,35.13,35.15,35.1,35.15,69516.0,28.8419,28.8584,28.8173,28.8584,69516.0
2017-07-07 14:10:00,35.15,35.17,35.13,35.17,50932.0,28.8584,28.8748,28.8419,28.8748,50932.0
2017-07-07 14:20:00,35.17,35.19,35.16,35.17,57684.0,28.8748,28.8912,28.8666,28.8748,57684.0
2017-07-07 14:30:00,35.17,35.17,35.16,35.17,49060.0,28.8748,28.8748,28.8666,28.8748,49060.0
2017-07-07 14:40:00,35.17,35.18,35.13,35.13,35268.0,28.8748,28.883,28.8419,28.8419,35268.0
2017-07-07 14:50:00,35.13,35.15,35.12,35.15,80888.0,28.8419,28.8584,28.8337,28.8584,80888.0
2017-07-07 15:00:00,35.15,35.17,35.13,35.15,82352.0,28.8584,28.8748,28.8419,28.8584,82352.0
2017-07-07 15:10:00,35.15,35.17,35.13,35.17,91300.0,28.8584,28.8748,28.8419,28.8748,91300.0
2017-07-07 15:20:00,35.17,35.19,35.16,35.18,72172.0,28.8748,28.8912,28.8666,28.883,72172.0
2017-07-07 15:30:00,35.18,35.2,35.16,35.16,118720.0,28.883,28.8994,28.8666,28.8666,118720.0
2017-07-07 15:40:00,35.16,35.19,35.15,35.15,274612.0,28.8666,28.8912,28.8584,28.8584,274612.0
2017-07-07 15:50:00,35.15,35.16,35.11,35.12,319388.0,28.8584,28.8666,28.8255,28.8337,319388.0
2017-07-10 09:30:00,35.16,35.28,35.09,35.26,166332.0,28.8666,28.9651,28.8091,28.9487,166332.0
2017-07-10 09:40:00,35.26,35.26,35.1,35.1,72916.0,28.9487,28.9487,28.8173,28.8173,72916.0
2017-07-10 09:50:00,35.11,35.13,35.07,35.13,55172.0,28.8255,28.8419,28.7927,28.8419,55172.0
2017-07-10 10:00:00,35.13,35.25,35.1,35.23,103004.0,28.8419,28.9405,28.8173,28.924,103004.0
2017-07-10 10:10:00,35.23,35.29,35.21,35.27,116220.0,28.924,28.9733,28.9076,28.9569,116220.0
2017-07-10 10:20:00,35.27,35.3,35.24,35.27,50844.0,28.9569,28.9815,28.9322,28.9569,50844.0
2017-07-10 10:30:00,35.27,35.32,35.24,35.26,64284.0,28.9569,28.9979,28.9322,28.9487,64284.0
2017-07-10 10:40:00,35.27,35.3,35.25,35.29,70740.0,28.9569,28.9815,28.9405,28.9733,70740.0
2017-07-10 10:50:00,35.27,35.35,35.27,35.33,92896.0,28.9569,29.0226,28.9569,29.0061,92896.0
2017-07-10 11:00:00,35.32,35.38,35.32,35.37,113908.0,28.9979,29.0472,28.9979,29.039,113908.0
2017-07-10 11:10:00,35.37,35.38,35.33,35.35,54592.0,29.039,29.0472,29.0061,29.0226,54592.0
2017-07-10 11:20:00,35.34,35.4,35.34,35.39,69320.0,29.0143,29.0636,29.0143,29.0554,69320.0
2017-07-10 11:30:00,35.4,35.43,35.38,35.41,81376.0,29.0636,29.0882,29.0472,29.0718,81376.0
2017-07-10 11:40:00,35.41,35.44,35.4,35.42,65332.0,29.0718,29.0964,29.0636,29.08,65332.0
2017-07-10 11:50:00,35.42,35.45,35.41,35.44,58996.0,29.08,29.1047,29.0718,29.0964,58996.0
2017-07-10 12:00:00,35.44,35.45,35.41,35.41,82232.0,29.0964,29.1047,29.0718,29.0718,82232.0
2017-07-10 12:10:00,35.42,35.42,35.34,35.34,79236.0,29.08,29.08,29.0143,29.0143,79236.0
2017-07-10 12:20:00,35.34,35.42,35.34,35.42,92624.0,29.0143,29.08,29.0143,29.08,92624.0
2017-07-10 12:30:00,35.42,35.42,35.37,35.4,64552.0,29.08,29.08,29.039,29.0636,64552.0
2017-07-10 12:40:00,35.41,35.42,35.36,35.37,62784.0,29.0718,29.08,29.0308,29.039,62784.0
2017-07-10 12:50:00,35.37,35.38,35.35,35.35,70556.0,29.039,29.0472,29.0226,29.0226,70556.0
2017-07-10 13:00:00,35.36,35.39,35.34,35.39,103624.0,29.0308,29.0554,29.0143,29.0554,103624.0
2017-07-10 13:10:00,35.38,35.42,35.38,35.41,65200.0,29.0472,29.08,29.0472,29.0718,65200.0
2017-07-10 13:20:00,35.41,35.44,35.39,35.42,45876.0,29.0718,29.0964,29.0554,29.08,45876.0
2017-07-10 13:30:00,35.42,35.44,35.38,35.39,57648.0,29.08,29.0964,29.0472,29.0554,57648.0
2017-07-10 13:40:00,35.38,35.38,35.34,35.36,114456.0,29.0472,29.0472,29.0143,29.0308,114456.0
2017-07-10 13:50:00,35.36,35.37,35.32,35.34,74400.0,29.0308,29.039,28.9979,29.0143,74400.0
2017-07-10 14:00:00,35.33,35.34,35.3,35.3,87388.0,29.0061,29.0143,28.9815,28.9815,87388.0
2017-07-10 14:10:00,35.3,35.33,35.28,35.32,112100.0,28.9815,29.0061,28.9651,28.9979,112100.0
2017-07-10 14:20:00,35.32,35.33,35.29,35.32,91940.0,28.9979,29.0061,28.9733,28.9979,91940.0
2017-07-10 14:30:00,35.31,35.31,35.27,35.27,85576.0,28.9897,28.9897,28.9569,28.9569,85576.0
2017-07-10 14:40:00,35.28,35.33,35.27,35.33,73180.0,28.9651,29.0061,28.9569,29.0061,73180.0
2017-07-10 14:50:00,35.33,35.36,35.32,35.35,75548.0,29.0061,29.0308,28.9979,29.0226,75548.0
2017-07-10 15:00:00,35.36,35.36,35.33,35.34,168140.0,29.0308,29.0308,29.0061,29.0143,168140.0
2017-07-10 15:10:00,35.34,35.4,35.34,35.36,167188.0,29.0143,29.0636,29.0143,29.0308,167188.0
2017-07-10 15:20:00,35.36,35.37,35.32,35.34,119460.0,29.0308,29.039,28.9979,29.0143,119460.0
2017-07-10 15:30:00,35.33,35.35,35.33,35.34,226488.0,29.0061,29.0226,29.0061,29.0143,226488.0
2017-07-10 15:40:00,35.34,35.36,35.33,35.35,265412.0,29.0143,29.0308,29.0061,29.0226,265412.0
2017-07-10 15:50:00,35.35,35.35,35.26,35.26,412500.0,29.0226,29.0226,28.9487,28.9487,412500.0
2017-07-11 09:30:00,35.38,35.38,35.19,35.21,251744.0,29.0472,29.0472,28.8912,28.9076,251744.0
2017-07-11 09:40:00,35.21,35.3,35.18,35.21,139012.0,28.9076,28.9815,28.883,28.9076,139012.0
2017-07-11 09:50:00,35.21,35.25,35.16,35.16,110960.0,28.9076,28.9405,28.8666,28.8666,110960.0
2017-07-11 10:00:00,35.15,35.18,35.13,35.13,107300.0,28.8584,28.883,28.8419,28.8419,107300.0
2017-07-11 10:10:00,35.12,35.16,35.09,35.16,188724.0,28.8337,28.8666,28.8091,28.8666,188724.0
2017-07-11 10:20:00,35.15,35.17,35.13,35.16,88516.0,28.8584,28.8748,28.8419,28.8666,88516.0
2017-07-11 10:30:00,35.16,35.19,35.12,35.19,78980.0,28.8666,28.8912,28.8337,28.8912,78980.0
2017-07-11 10:40:00,35.19,35.19,35.1,35.1,126892.0,28.8912,28.8912,28.8173,28.8173,126892.0
2017-07-11 10:50:00,35.1,35.1,35.02,35.03,77956.0,28.8173,28.8173,28.7516,28.7598,77956.0
2017-07-11 11:00:00,35.03,35.08,34.99,35.01,214092.0,28.7598,28.8009,28.727,28.7434,214092.0
2017-07-11 11:10:00,35.0,35.0,34.95,34.99,108652.0,28.7352,28.7352,28.6942,28.727,108652.0
2017-07-11 11:20:00,34.99,35.01,34.91,34.93,108908.0,28.727,28.7434,28.6613,28.6777,108908.0
2017-07-11 11:30:00,34.93,34.96,34.89,34.92,239492.0,28.6777,28.7024,28.6449,28.6695,239492.0
2017-07-11 11:40:00,34.91,34.94,34.88,34.91,121844.0,28.6613,28.6859,28.6367,28.6613,121844.0
2017-07-11 11:50:00,34.91,34.95,34.89,34.89,118828.0,28.6613,28.6942,28.6449,28.6449,118828.0
2017-07-11 12:00:00,34.88,34.98,34.88,34.95,84332.0,28.6367,28.7188,28.6367,28.6942,84332.0
2017-07-11 12:10:00,34.94,34.98,34.94,34.95,97228.0,28.6859,28.7188,28.6859,28.6942,97228.0
2017-07-11 12:20:00,34.95,34.95,34.91,34.91,90128.0,28.6942,28.6942,28.6613,28.6613,90128.0
2017-07-11 12:30:00,34.91,34.96,34.91,34.92,72960.0,28.6613,28.7024,28.6613,28.6695,72960.0
2017-07-11 12:40:00,34.92,34.97,34.91,34.95,101816.0,28.6695,28.7106,28.6613,28.6942,101816.0
2017-07-11 12:50:00,34.96,35.07,34.96,35.06,145232.0,28.7024,28.7927,28.7024,28.7845,145232.0
2017-07-11 13:00:00,35.05,35.08,35.01,35.02,133648.0,28.7763,28.8009,28.7434,28.7516,133648.0
2017-07-11 13:10:00,35.03,35.12,35.01,35.12,110876.0,28.7598,28.8337,28.7434,28.8337,110876.0
2017-07-11 13:20:00,35.11,35.16,35.09,35.12,126980.0,28.8255,28.8666,28.8091,28.8337,126980.0
2017-07-11 13:30:00,35.13,35.13,35.07,35.09,108648.0,28.8419,28.8419,28.7927,28.8091,108648.0
2017-07-11 13:40:00,35.1,35.16,35.07,35.16,79612.0,28.8173,28.8666,28.7927,28.8666,79612.0
2017-07-11 13:50:00,35.15,35.16,35.12,35.14,80272.0,28.8584,28.8666,28.8337,28.8501,80272.0
2017-07-11 14:00:00,35.15,35.19,35.15,35.17,71980.0,28.8584,28.8912,28.8584,28.8748,71980.0
2017-07-11 14:10:00,35.17,35.18,35.16,35.17,54360.0,28.8748,28.883,28.8666,28.8748,54360.0
2017-07-11 14:20:00,35.18,35.18,35.14,35.15,60336.0,28.883,28.883,28.8501,28.8584,60336.0
2017-07-11 14:30:00,35.15,35.16,35.12,35.13,63976.0,28.8584,28.8666,28.8337,28.8419,63976.0
2017-07-11 14:40:00,35.13,35.16,35.13,35.14,68176.0,28.8419,28.8666,28.8419,28.8501,68176.0
2017-07-11 14:50:00,35.15,35.16,35.12,35.16,102084.0,28.8584,28.8666,28.8337,28.8666,102084.0
2017-07-11 15:00:00,35.16,35.18,35.15,35.16,104756.0,28.8666,28.883,28.8584,28.8666,104756.0
2017-07-11 15:10:00,35.16,35.23,35.15,35.22,97480.0,28.8666,28.924,28.8584,28.9158,97480.0
2017-07-11 15:20:00,35.22,35.22,35.17,35.18,98316.0,28.9158,28.9158,28.8748,28.883,98316.0
2017-07-11 15:30:00,35.18,35.24,35.17,35.18,221892.0,28.883,28.9322,28.8748,28.883,221892.0
2017-07-11 15:40:00,35.17,35.23,35.14,35.14,245408.0,28.8748,28.924,28.8501,28.8501,245408.0
2017-07-11 15:50:00,35.14,35.2,35.14,35.19,488976.0,28.8501,28.8994,28.8501,28.8912,488976.0
2017-07-12 09:30:00,35.45,35.56,35.45,35.45,406440.0,29.1047,29.195,29.1047,29.1047,406440.0
2017-07-12 09:40:00,35.46,35.5,35.44,35.48,155000.0,29.1129,29.1457,29.0964,29.1293,155000.0
2017-07-12 09:50:00,35.49,35.53,35.41,35.47,84284.0,29.1375,29.1703,29.0718,29.1211,84284.0
2017-07-12 10:00:00,35.46,35.47,35.4,35.43,179120.0,29.1129,29.1211,29.0636,29.0882,179120.0
2017-07-12 10:10:00,35.43,35.43,35.34,35.37,183548.0,29.0882,29.0882,29.0143,29.039,183548.0
2017-07-12 10:20:00,35.36,35.38,35.27,35.27,107332.0,29.0308,29.0472,28.9569,28.9569,107332.0
2017-07-12 10:30:00,35.27,35.28,35.19,35.19,141948.0,28.9569,28.9651,28.8912,28.8912,141948.0
2017-07-12 10:40:00,35.19,35.25,35.17,35.19,147624.0,28.8912,28.9405,28.8748,28.8912,147624.0
2017-07-12 10:50:00,35.18,35.29,35.18,35.24,216688.0,28.883,28.9733,28.883,28.9322,216688.0
2017-07-12 11:00:00,35.24,35.27,35.22,35.25,81712.0,28.9322,28.9569,28.9158,28.9405,81712.0
2017-07-12 11:10:00,35.26,35.26,35.18,35.22,105952.0,28.9487,28.9487,28.883,28.9158,105952.0
2017-07-12 11:20:00,35.22,35.24,35.2,35.23,97120.0,28.9158,28.9322,28.8994,28.924,97120.0
2017-07-12 11:30:00,35.23,35.26,35.22,35.22,56680.0,28.924,28.9487,28.9158,28.9158,56680.0
2017-07-12 11:40:00,35.23,35.27,35.21,35.25,45808.0,28.924,28.9569,28.9076,28.9405,45808.0
2017-07-12 11:50:00,35.26,35.27,35.21,35.22,55128.0,28.9487,28.9569,28.9076,28.9158,55128.0
2017-07-12 12:00:00,35.22,35.24,35.22,35.23,52296.0,28.9158,28.9322,28.9158,28.924,52296.0
2017-07-12 12:10:00,35.23,35.23,35.17,35.19,37016.0,28.924,28.924,28.8748,28.8912,37016.0
2017-07-12 12:20:00,35.18,35.24,35.18,35.23,55192.0,28.883,28.9322,28.883,28.924,55192.0
2017-07-12 12:30:00,35.23,35.27,35.22,35.27,59652.0,28.924,28.9569,28.9158,28.9569,59652.0
2017-07-12 12:40:00,35.27,35.27,35.23,35.25,49776.0,28.9569,28.9569,28.924,28.9405,49776.0
2017-07-12 12:50:00,35.26,35.28,35.24,35.26,38500.0,28.9487,28.9651,28.9322,28.9487,38500.0
2017-07-12 13:00:00,35.26,35.28,35.24,35.25,35608.0,28.9487,28.9651,28.9322,28.9405,35608.0
2017-07-12 13:10:00,35.24,35.27,35.21,35.23,60816.0,28.9322,28.9569,28.9076,28.924,60816.0
2017-07-12 13:20:00,35.24,35.25,35.21,35.23,82516.0,28.9322,28.9405,28.9076,28.924,82516.0
2017-07-12 13:30:00,35.24,35.25,35.21,35.21,89832.0,28.9322,28.9405,28.9076,28.9076,89832.0
2017-07-12 13:40:00,35.21,35.22,35.19,35.2,31844.0,28.9076,28.9158,28.8912,28.8994,31844.0
2017-07-12 13:50:00,35.19,35.25,35.18,35.24,60044.0,28.8912,28.9405,28.883,28.9322,60044.0
2017-07-12 14:00:00,35.24,35.24,35.21,35.21,138524.0,28.9322,28.9322,28.9076,28.9076,138524.0
2017-07-12 14:10:00,35.2,35.24,35.2,35.22,91072.0,28.8994,28.9322,28.8994,28.9158,91072.0
2017-07-12 14:20:00,35.22,35.23,35.2,35.21,131612.0,28.9158,28.924,28.8994,28.9076,131612.0
2017-07-12 14:30:00,35.2,35.22,35.18,35.2,111076.0,28.8994,28.9158,28.883,28.8994,111076.0
2017-07-12 14:40:00,35.2,35.25,35.19,35.24,138256.0,28.8994,28.9405,28.8912,28.9322,138256.0
2017-07-12 14:50:00,35.24,35.26,35.22,35.24,356572.0,28.9322,28.9487,28.9158,28.9322,356572.0
2017-07-12 15:00:00,35.24,35.28,35.23,35.25,198544.0,28.9322,28.9651,28.924,28.9405,198544.0
2017-07-12 15:10:00,35.26,35.27,35.24,35.26,163628.0,28.9487,28.9569,28.9322,28.9487,163628.0
2017-07-12 15:20:00,35.26,35.27,35.26,35.27,147144.0,28.9487,28.9569,28.9487,28.9569,147144.0
2017-07-12 15:30:00,35.27,35.31,35.24,35.24,203060.0,28.9569,28.9897,28.9322,28.9322,203060.0
2017-07-12 15:40:00,35.24,35.25,35.21,35.22,161428.0,28.9322,28.9405,28.9076,28.9158,161428.0
2017-07-12 15:50:00,35.22,35.24,35.2,35.21,430912.0,28.9158,28.9322,28.8994,28.9076,430912.0
2017-07-13 09:30:00,35.31,35.31,35.07,35.26,487588.0,28.9897,28.9897,28.7927,28.9487,487588.0
2017-07-13 09:40:00,35.24,35.3,35.22,35.23,127936.0,28.9322,28.9815,28.9158,28.924,127936.0
2017-07-13 09:50:00,35.24,35.24,35.17,35.19,44180.0,28.9322,28.9322,28.8748,28.8912,44180.0
2017-07-13 10:00:00,35.21,35.25,35.19,35.22,131652.0,28.9076,28.9405,28.8912,28.9158,131652.0
2017-07-13 10:10:00,35.22,35.23,35.16,35.16,83108.0,28.9158,28.924,28.8666,28.8666,83108.0
2017-07-13 10:20:00,35.16,35.18,35.09,35.12,105040.0,28.8666,28.883,28.8091,28.8337,105040.0
2017-07-13 10:30:00,35.12,35.17,35.1,35.14,118340.0,28.8337,28.8748,28.8173,28.8501,118340.0
2017-07-13 10:40:00,35.15,35.16,35.07,35.07,101148.0,28.8584,28.8666,28.7927,28.7927,101148.0
2017-07-13 10:50:00,35.08,35.09,35.05,35.05,65176.0,28.8009,28.8091,28.7763,28.7763,65176.0
2017-07-13 11:00:00,35.05,35.12,35.05,35.12,66216.0,28.7763,28.8337,28.7763,28.8337,66216.0
2017-07-13 11:10:00,35.12,35.19,35.1,35.17,68768.0,28.8337,28.8912,28.8173,28.8748,68768.0
2017-07-13 11:20:00,35.18,35.18,35.14,35.15,44300.0,28.883,28.883,28.8501,28.8584,44300.0
2017-07-13 11:30:00,35.16,35.18,35.15,35.17,40840.0,28.8666,28.883,28.8584,28.8748,40840.0
2017-07-13 11:40:00,35.18,35.22,35.17,35.22,60608.0,28.883,28.9158,28.8748,28.9158,60608.0
2017-07-13 11:50:00,35.22,35.25,35.22,35.23,52160.0,28.9158,28.9405,28.9158,28.924,52160.0
2017-07-13 12:00:00,35.24,35.24,35.22,35.23,65472.0,28.9322,28.9322,28.9158,28.924,65472.0
2017-07-13 12:10:00,35.23,35.27,35.22,35.27,58228.0,28.924,28.9569,28.9158,28.9569,58228.0
2017-07-13 12:20:00,35.27,35.29,35.27,35.27,48728.0,28.9569,28.9733,28.9569,28.9569,48728.0
2017-07-13 12:30:00,35.27,35.29,35.26,35.27,44352.0,28.9569,28.9733,28.9487,28.9569,44352.0
2017-07-13 12:40:00,35.27,35.28,35.26,35.27,36444.0,28.9569,28.9651,28.9487,28.9569,36444.0
2017-07-13 12:50:00,35.26,35.27,35.26,35.27,34492.0,28.9487,28.9569,28.9487,28.9569,34492.0
2017-07-13 13:00:00,35.26,35.28,35.23,35.28,46256.0,28.9487,28.9651,28.924,28.9651,46256.0
2017-07-13 13:10:00,35.28,35.29,35.26,35.26,48652.0,28.9651,28.9733,28.9487,28.9487,48652.0
2017-07-13 13:20:00,35.26,35.28,35.25,35.28,47184.0,28.9487,28.9651,28.9405,28.9651,47184.0
2017-07-13 13:30:00,35.28,35.31,35.27,35.3,45360.0,28.9651,28.9897,28.9569,28.9815,45360.0
2017-07-13 13:40:00,35.3,35.32,35.28,35.31,59480.0,28.9815,28.9979,28.9651,28.9897,59480.0
2017-07-13 13:50:00,35.31,35.33,35.29,35.29,53240.0,28.9897,29.0061,28.9733,28.9733,53240.0
2017-07-13 14:00:00,35.28,35.29,35.23,35.25,56432.0,28.9651,28.9733,28.924,28.9405,56432.0
2017-07-13 14:10:00,35.25,35.26,35.22,35.23,76792.0,28.9405,28.9487,28.9158,28.924,76792.0
2017-07-13 14:20:00,35.22,35.27,35.2,35.27,59512.0,28.9158,28.9569,28.8994,28.9569,59512.0
2017-07-13 14:30:00,35.27,35.31,35.27,35.29,88644.0,28.9569,28.9897,28.9569,28.9733,88644.0
2017-07-13 14:40:00,35.29,35.3,35.25,35.26,63236.0,28.9733,28.9815,28.9405,28.9487,63236.0
2017-07-13 14:50:00,35.26,35.27,35.22,35.22,67968.0,28.9487,28.9569,28.9158,28.9158,67968.0
2017-07-13 15:00:00,35.22,35.23,35.19,35.2,95472.0,28.9158,28.924,28.8912,28.8994,95472.0
2017-07-13 15:10:00,35.2,35.21,35.18,35.21,79880.0,28.8994,28.9076,28.883,28.9076,79880.0
2017-07-13 15:20:00,35.2,35.21,35.19,35.2,90968.0,28.8994,28.9076,28.8912,28.8994,90968.0
2017-07-13 15:30:00,35.2,35.23,35.19,35.23,172220.0,28.8994,28.924,28.8912,28.924,172220.0
2017-07-13 15:40:00,35.23,35.23,35.2,35.22,274364.0,28.924,28.924,28.8994,28.9158,274364.0
2017-07-13 15:50:00,35.22,35.22,35.13,35.15,462144.0,28.9158,28.9158,28.8419,28.8584,462144.0
2017-07-14 09:30:00,35.41,35.48,35.37,35.44,103540.0,29.0718,29.1293,29.039,29.0964,103540.0
2017-07-14 09:40:00,35.44,35.53,35.44,35.51,91116.0,29.0964,29.1703,29.0964,29.1539,91116.0
2017-07-14 09:50:00,35.51,35.53,35.44,35.44,269344.0,29.1539,29.1703,29.0964,29.0964,269344.0
2017-07-14 10:00:00,35.43,35.44,35.39,35.41,58032.0,29.0882,29.0964,29.0554,29.0718,58032.0
2017-07-14 10:10:00,35.41,35.5,35.39,35.49,82948.0,29.0718,29.1457,29.0554,29.1375,82948.0
2017-07-14 10:20:00,35.49,35.49,35.45,35.48,52400.0,29.1375,29.1375,29.1047,29.1293,52400.0
2017-07-14 10:30:00,35.48,35.53,35.48,35.5,62112.0,29.1293,29.1703,29.1293,29.1457,62112.0
2017-07-14 10:40:00,35.49,35.49,35.44,35.45,52328.0,29.1375,29.1375,29.0964,29.1047,52328.0
2017-07-14 10:50:00,35.44,35.46,35.41,35.42,76120.0,29.0964,29.1129,29.0718,29.08,76120.0
2017-07-14 11:00:00,35.41,35.41,35.37,35.4,69620.0,29.0718,29.0718,29.039,29.0636,69620.0
2017-07-14 11:10:00,35.4,35.43,35.38,35.41,58132.0,29.0636,29.0882,29.0472,29.0718,58132.0
2017-07-14 11:20:00,35.42,35.43,35.38,35.41,49748.0,29.08,29.0882,29.0472,29.0718,49748.0
2017-07-14 11:30:00,35.42,35.43,35.35,35.35,50636.0,29.08,29.0882,29.0226,29.0226,50636.0
2017-07-14 11:40:00,35.35,35.38,35.34,35.34,36472.0,29.0226,29.0472,29.0143,29.0143,36472.0
2017-07-14 11:50:00,35.35,35.37,35.33,35.36,48948.0,29.0226,29.039,29.0061,29.0308,48948.0
2017-07-14 12:00:00,35.35,35.4,35.35,35.4,41164.0,29.0226,29.0636,29.0226,29.0636,41164.0
2017-07-14 12:10:00,35.4,35.45,35.4,35.43,49128.0,29.0636,29.1047,29.0636,29.0882,49128.0
2017-07-14 12:20:00,35.43,35.44,35.4,35.41,23700.0,29.0882,29.0964,29.0636,29.0718,23700.0
2017-07-14 12:30:00,35.42,35.48,35.41,35.48,34176.0,29.08,29.1293,29.0718,29.1293,34176.0
2017-07-14 12:40:00,35.47,35.5,35.46,35.47,36884.0,29.1211,29.1457,29.1129,29.1211,36884.0
2017-07-14 12:50:00,35.47,35.47,35.43,35.44,22980.0,29.1211,29.1211,29.0882,29.0964,22980.0
2017-07-14 13:00:00,35.44,35.47,35.42,35.44,39528.0,29.0964,29.1211,29.08,29.0964,39528.0
2017-07-14 13:10:00,35.44,35.45,35.41,35.44,20084.0,29.0964,29.1047,29.0718,29.0964,20084.0
2017-07-14 13:20:00,35.43,35.44,35.42,35.44,32164.0,29.0882,29.0964,29.08,29.0964,32164.0
2017-07-14 13:30:00,35.44,35.44,35.39,35.4,33784.0,29.0964,29.0964,29.0554,29.0636,33784.0
2017-07-14 13:40:00,35.4,35.41,35.38,35.4,35668.0,29.0636,29.0718,29.0472,29.0636,35668.0
2017-07-14 13:50:00,35.41,35.42,35.39,35.42,36304.0,29.0718,29.08,29.0554,29.08,36304.0
2017-07-14 14:00:00,35.42,35.44,35.42,35.44,35220.0,29.08,29.0964,29.08,29.0964,35220.0
2017-07-14 14:10:00,35.44,35.45,35.42,35.43,50620.0,29.0964,29.1047,29.08,29.0882,50620.0
2017-07-14 14:20:00,35.42,35.44,35.41,35.43,41280.0,29.08,29.0964,29.0718,29.0882,41280.0
2017-07-14 14:30:00,35.43,35.43,35.41,35.42,38232.0,29.0882,29.0882,29.0718,29.08,38232.0
2017-07-14 14:40:00,35.42,35.42,35.4,35.41,34232.0,29.08,29.08,29.0636,29.0718,34232.0
2017-07-14 14:50:00,35.41,35.41,35.38,35.38,35876.0,29.0718,29.0718,29.0472,29.0472,35876.0
2017-07-14 15:00:00,35.38,35.45,35.38,35.44,60472.0,29.0472,29.1047,29.0472,29.0964,60472.0
2017-07-14 15:10:00,35.44,35.44,35.4,35.44,79616.0,29.0964,29.0964,29.0636,29.0964,79616.0
2017-07-14 15:20:00,35.44,35.48,35.44,35.46,101216.0,29.0964,29.1293,29.0964,29.1129,101216.0
2017-07-14 15:30:00,35.46,35.49,35.45,35.48,162088.0,29.1129,29.1375,29.1047,29.1293,162088.0
2017-07-14 15:40:00,35.49,35.5,35.42,35.42,156756.0,29.1375,29.1457,29.08,29.08,156756.0
2017-07-14 15:50:00,35.42,35.43,35.39,35.42,331236.0,29.08,29.0882,29.0554,29.08,331236.0
2017-07-17 09:30:00,35.35,35.43,35.31,35.36,170160.0,29.0226,29.0882,28.9897,29.0308,170160.0
2017-07-17 09:40:00,35.34,35.35,35.26,35.27,73568.0,29.0143,29.0226,28.9487,28.9569,73568.0
2017-07-17 09:50:00,35.27,35.33,35.27,35.29,94140.0,28.9569,29.0061,28.9569,28.9733,94140.0
2017-07-17 10:00:00,35.29,35.31,35.26,35.29,89356.0,28.9733,28.9897,28.9487,28.9733,89356.0
2017-07-17 10:10:00,35.28,35.31,35.27,35.3,69220.0,28.9651,28.9897,28.9569,28.9815,69220.0
2017-07-17 10:20:00,35.29,35.31,35.28,35.3,73864.0,28.9733,28.9897,28.9651,28.9815,73864.0
2017-07-17 10:30:00,35.3,35.33,35.28,35.31,52640.0,28.9815,29.0061,28.9651,28.9897,52640.0
2017-07-17 10:40:00,35.3,35.31,35.29,35.3,74372.0,28.9815,28.9897,28.9733,28.9815,74372.0
2017-07-17 10:50:00,35.3,35.3,35.26,35.28,70112.0,28.9815,28.9815,28.9487,28.9651,70112.0
2017-07-17 11:00:00,35.27,35.31,35.27,35.28,51992.0,28.9569,28.9897,28.9569,28.9651,51992.0
2017-07-17 11:10:00,35.28,35.32,35.27,35.31,56564.0,28.9651,28.9979,28.9569,28.9897,56564.0
2017-07-17 11:20:00,35.31,35.32,35.28,35.31,78416.0,28.9897,28.9979,28.9651,28.9897,78416.0
2017-07-17 11:30:00,35.32,35.32,35.26,35.26,52784.0,28.9979,28.9979,28.9487,28.9487,52784.0
2017-07-17 11:40:00,35.27,35.27,35.25,35.27,69748.0,28.9569,28.9569,28.9405,28.9569,69748.0
2017-07-17 11:50:00,35.27,35.29,35.26,35.27,55376.0,28.9569,28.9733,28.9487,28.9569,55376.0
2017-07-17 12:00:00,35.27,35.3,35.26,35.3,53044.0,28.9569,28.9815,28.9487,28.9815,53044.0
2017-07-17 12:10:00,35.3,35.3,35.28,35.29,44380.0,28.9815,28.9815,28.9651,28.9733,44380.0
2017-07-17 12:20:00,35.29,35.32,35.28,35.31,75608.0,28.9733,28.9979,28.9651,28.9897,75608.0
2017-07-17 12:30:00,35.3,35.31,35.3,35.31,52524.0,28.9815,28.9897,28.9815,28.9897,52524.0
2017-07-17 12:40:00,35.3,35.31,35.27,35.28,52972.0,28.9815,28.9897,28.9569,28.9651,52972.0
2017-07-17 12:50:00,35.27,35.3,35.27,35.29,54660.0,28.9569,28.9815,28.9569,28.9733,54660.0
2017-07-17 13:00:00,35.29,35.3,35.29,35.29,60840.0,28.9733,28.9815,28.9733,28.9733,60840.0
2017-07-17 13:10:00,35.29,35.32,35.29,35.31,45240.0,28.9733,28.9979,28.9733,28.9897,45240.0
2017-07-17 13:20:00,35.32,35.32,35.29,35.3,44172.0,28.9979,28.9979,28.9733,28.9815,44172.0
2017-07-17 13:30:00,35.29,35.32,35.28,35.3,115976.0,28.9733,28.9979,28.9651,28.9815,115976.0
2017-07-17 13:40:00,35.31,35.32,35.28,35.31,55260.0,28.9897,28.9979,28.9651,28.9897,55260.0
2017-07-17 13:50:00,35.31,35.31,35.28,35.29,66700.0,28.9897,28.9897,28.9651,28.9733,66700.0
2017-07-17 14:00:00,35.29,35.32,35.28,35.31,95024.0,28.9733,28.9979,28.9651,28.9897,95024.0
2017-07-17 14:10:00,35.31,35.31,35.26,35.26,61296.0,28.9897,28.9897,28.9487,28.9487,61296.0
2017-07-17 14:20:00,35.26,35.27,35.25,35.26,113004.0,28.9487,28.9569,28.9405,28.9487,113004.0
2017-07-17 14:30:00,35.26,35.26,35.22,35.22,123168.0,28.9487,28.9487,28.9158,28.9158,123168.0
2017-07-17 14:40:00,35.22,35.24,35.19,35.24,186748.0,28.9158,28.9322,28.8912,28.9322,186748.0
2017-07-17 14:50:00,35.24,35.3,35.24,35.28,78092.0,28.9322,28.9815,28.9322,28.9651,78092.0
2017-07-17 15:00:00,35.28,35.29,35.22,35.22,108620.0,28.9651,28.9733,28.9158,28.9158,108620.0
2017-07-17 15:10:00,35.21,35.22,35.2,35.2,137936.0,28.9076,28.9158,28.8994,28.8994,137936.0
2017-07-17 15:20:00,35.2,35.22,35.19,35.2,127596.0,28.8994,28.9158,28.8912,28.8994,127596.0
2017-07-17 15:30:00,35.2,35.23,35.19,35.23,187480.0,28.8994,28.924,28.8912,28.924,187480.0
2017-07-17 15:40:00,35.23,35.24,35.23,35.24,282724.0,28.924,28.9322,28.924,28.9322,282724.0
2017-07-17 15:50:00,35.24,35.27,35.23,35.26,412548.0,28.9322,28.9569,28.924,28.9487,412548.0
2017-07-18 09:30:00,35.32,35.39,35.25,35.38,159504.0,28.9979,29.0554,28.9405,29.0472,159504.0
2017-07-18 09:40:00,35.38,35.43,35.34,35.4,189984.0,29.0472,29.0882,29.0143,29.0636,189984.0
2017-07-18 09:50:00,35.4,35.44,35.34,35.38,137524.0,29.0636,29.0964,29.0143,29.0472,137524.0
2017-07-18 10:00:00,35.38,35.45,35.38,35.45,116540.0,29.0472,29.1047,29.0472,29.1047,116540.0
2017-07-18 10:10:00,35.45,35.49,35.44,35.47,67456.0,29.1047,29.1375,29.0964,29.1211,67456.0
2017-07-18 10:20:00,35.48,35.5,35.46,35.47,102728.0,29.1293,29.1457,29.1129,29.1211,102728.0
2017-07-18 10:30:00,35.47,35.5,35.42,35.42,132224.0,29.1211,29.1457,29.08,29.08,132224.0
2017-07-18 10:40:00,35.42,35.51,35.42,35.49,139408.0,29.08,29.1539,29.08,29.1375,139408.0
2017-07-18 10:50:00,35.49,35.53,35.46,35.46,140132.0,29.1375,29.1703,29.1129,29.1129,140132.0
2017-07-18 11:00:00,35.46,35.47,35.43,35.43,106684.0,29.1129,29.1211,29.0882,29.0882,106684.0
2017-07-18 11:10:00,35.43,35.44,35.4,35.4,86040.0,29.0882,29.0964,29.0636,29.0636,86040.0
2017-07-18 11:20:00,35.4,35.46,35.4,35.41,78940.0,29.0636,29.1129,29.0636,29.0718,78940.0
2017-07-18 11:30:00,35.42,35.5,35.42,35.49,63368.0,29.08,29.1457,29.08,29.1375,63368.0
2017-07-18 11:40:00,35.5,35.5,35.45,35.48,106684.0,29.1457,29.1457,29.1047,29.1293,106684.0
2017-07-18 11:50:00,35.48,35.49,35.44,35.48,116436.0,29.1293,29.1375,29.0964,29.1293,116436.0
2017-07-18 12:00:00,35.48,35.49,35.46,35.48,51948.0,29.1293,29.1375,29.1129,29.1293,51948.0
2017-07-18 12:10:00,35.48,35.48,35.45,35.45,54572.0,29.1293,29.1293,29.1047,29.1047,54572.0
2017-07-18 12:20:00,35.45,35.48,35.44,35.45,62620.0,29.1047,29.1293,29.0964,29.1047,62620.0
2017-07-18 12:30:00,35.45,35.47,35.44,35.46,58444.0,29.1047,29.1211,29.0964,29.1129,58444.0
2017-07-18 12:40:00,35.46,35.5,35.42,35.43,83044.0,29.1129,29.1457,29.08,29.0882,83044.0
2017-07-18 12:50:00,35.43,35.47,35.41,35.47,33696.0,29.0882,29.1211,29.0718,29.1211,33696.0
2017-07-18 13:00:00,35.47,35.47,35.45,35.47,61908.0,29.1211,29.1211,29.1047,29.1211,61908.0
2017-07-18 13:10:00,35.47,35.48,35.46,35.46,50860.0,29.1211,29.1293,29.1129,29.1129,50860.0
2017-07-18 13:20:00,35.46,35.47,35.44,35.44,51424.0,29.1129,29.1211,29.0964,29.0964,51424.0
2017-07-18 13:30:00,35.44,35.45,35.43,35.44,61632.0,29.0964,29.1047,29.0882,29.0964,61632.0
2017-07-18 13:40:00,35.44,35.46,35.38,35.38,102192.0,29.0964,29.1129,29.0472,29.0472,102192.0
2017-07-18 13:50:00,35.38,35.41,35.37,35.4,40716.0,29.0472,29.0718,29.039,29.0636,40716.0
2017-07-18 14:00:00,35.4,35.44,35.39,35.4,51012.0,29.0636,29.0964,29.0554,29.0636,51012.0
2017-07-18 14:10:00,35.39,35.39,35.37,35.38,56412.0,29.0554,29.0554,29.039,29.0472,56412.0
2017-07-18 14:20:00,35.38,35.42,35.38,35.4,61908.0,29.0472,29.08,29.0472,29.0636,61908.0
2017-07-18 14:30:00,35.4,35.43,35.37,35.37,74980.0,29.0636,29.0882,29.039,29.039,74980.0
2017-07-18 14:40:00,35.37,35.38,35.36,35.37,64100.0,29.039,29.0472,29.0308,29.039,64100.0
2017-07-18 14:50:00,35.37,35.37,35.35,35.37,79580.0,29.039,29.039,29.0226,29.039,79580.0
2017-07-18 15:00:00,35.36,35.38,35.36,35.36,99132.0,29.0308,29.0472,29.0308,29.0308,99132.0
2017-07-18 15:10:00,35.37,35.37,35.34,35.34,174848.0,29.039,29.039,29.0143,29.0143,174848.0
2017-07-18 15:20:00,35.34,35.39,35.34,35.38,258304.0,29.0143,29.0554,29.0143,29.0472,258304.0
2017-07-18 15:30:00,35.38,35.38,35.34,35.35,111932.0,29.0472,29.0472,29.0143,29.0226,111932.0
2017-07-18 15:40:00,35.35,35.39,35.35,35.39,245100.0,29.0226,29.0554,29.0226,29.0554,245100.0
2017-07-18 15:50:00,35.39,35.4,35.37,35.38,390196.0,29.0554,29.0636,29.039,29.0472,390196.0
2017-07-19 09:30:00,35.49,35.49,35.39,35.45,104268.0,29.1375,29.1375,29.0554,29.1047,104268.0
2017-07-19 09:40:00,35.43,35.48,35.42,35.45,28464.0,29.0882,29.1293,29.08,29.1047,28464.0
2017-07-19 09:50:00,35.46,35.52,35.45,35.45,61324.0,29.1129,29.1621,29.1047,29.1047,61324.0
2017-07-19 10:00:00,35.46,35.48,35.45,35.45,54264.0,29.1129,29.1293,29.1047,29.1047,54264.0
2017-07-19 10:10:00,35.44,35.47,35.4,35.41,52044.0,29.0964,29.1211,29.0636,29.0718,52044.0
2017-07-19 10:20:00,35.41,35.41,35.36,35.37,49764.0,29.0718,29.0718,29.0308,29.039,49764.0
2017-07-19 10:30:00,35.38,35.39,35.37,35.38,89968.0,29.0472,29.0554,29.039,29.0472,89968.0
2017-07-19 10:40:00,35.37,35.37,35.35,35.35,51636.0,29.039,29.039,29.0226,29.0226,51636.0
2017-07-19 10:50:00,35.36,35.39,35.36,35.37,38544.0,29.0308,29.0554,29.0308,29.039,38544.0
2017-07-19 11:00:00,35.38,35.38,35.33,35.36,48488.0,29.0472,29.0472,29.0061,29.0308,48488.0
2017-07-19 11:10:00,35.35,35.38,35.35,35.36,45008.0,29.0226,29.0472,29.0226,29.0308,45008.0
2017-07-19 11:20:00,35.35,35.41,35.35,35.41,49248.0,29.0226,29.0718,29.0226,29.0718,49248.0
2017-07-19 11:30:00,35.42,35.45,35.38,35.38,60720.0,29.08,29.1047,29.0472,29.0472,60720.0
2017-07-19 11:40:00,35.39,35.4,35.37,35.38,46776.0,29.0554,29.0636,29.039,29.0472,46776.0
2017-07-19 11:50:00,35.38,35.39,35.37,35.39,40432.0,29.0472,29.0554,29.039,29.0554,40432.0
2017-07-19 12:00:00,35.39,35.42,35.38,35.38,31168.0,29.0554,29.08,29.0472,29.0472,31168.0
2017-07-19 12:10:00,35.38,35.42,35.38,35.39,36540.0,29.0472,29.08,29.0472,29.0554,36540.0
2017-07-19 12:20:00,35.39,35.42,35.39,35.42,26240.0,29.0554,29.08,29.0554,29.08,26240.0
2017-07-19 12:30:00,35.42,35.43,35.41,35.43,27132.0,29.08,29.0882,29.0718,29.0882,27132.0
2017-07-19 12:40:00,35.43,35.43,35.4,35.41,29576.0,29.0882,29.0882,29.0636,29.0718,29576.0
2017-07-19 12:50:00,35.41,35.43,35.39,35.43,34364.0,29.0718,29.0882,29.0554,29.0882,34364.0
2017-07-19 13:00:00,35.42,35.45,35.42,35.45,40656.0,29.08,29.1047,29.08,29.1047,40656.0
2017-07-19 13:10:00,35.44,35.45,35.43,35.43,67560.0,29.0964,29.1047,29.0882,29.0882,67560.0
2017-07-19 13:20:00,35.44,35.44,35.41,35.43,39272.0,29.0964,29.0964,29.0718,29.0882,39272.0
2017-07-19 13:30:00,35.43,35.43,35.42,35.43,31892.0,29.0882,29.0882,29.08,29.0882,31892.0
2017-07-19 13:40:00,35.43,35.44,35.42,35.42,60356.0,29.0882,29.0964,29.08,29.08,60356.0
2017-07-19 13:50:00,35.41,35.41,35.37,35.37,89332.0,29.0718,29.0718,29.039,29.039,89332.0
2017-07-19 14:00:00,35.37,35.39,35.37,35.38,58592.0,29.039,29.0554,29.039,29.0472,58592.0
2017-07-19 14:10:00,35.38,35.42,35.38,35.42,79264.0,29.0472,29.08,29.0472,29.08,79264.0
2017-07-19 14:20:00,35.42,35.44,35.39,35.44,120244.0,29.08,29.0964,29.0554,29.0964,120244.0
2017-07-19 14:30:00,35.43,35.43,35.41,35.43,34924.0,29.0882,29.0882,29.0718,29.0882,34924.0
2017-07-19 14:40:00,35.43,35.43,35.41,35.42,53732.0,29.0882,29.0882,29.0718,29.08,53732.0
2017-07-19 14:50:00,35.41,35.43,35.4,35.43,79420.0,29.0718,29.0882,29.0636,29.0882,79420.0
2017-07-19 15:00:00,35.42,35.45,35.42,35.43,85976.0,29.08,29.1047,29.08,29.0882,85976.0
2017-07-19 15:10:00,35.43,35.45,35.43,35.45,81572.0,29.0882,29.1047,29.0882,29.1047,81572.0
2017-07-19 15:20:00,35.45,35.48,35.45,35.46,56052.0,29.1047,29.1293,29.1047,29.1129,56052.0
2017-07-19 15:30:00,35.45,35.49,35.45,35.48,80932.0,29.1047,29.1375,29.1047,29.1293,80932.0
2017-07-19 15:40:00,35.48,35.48,35.45,35.45,112592.0,29.1293,29.1293,29.1047,29.1047,112592.0
2017-07-19 15:50:00,35.45,35.48,35.43,35.45,411080.0,29.1047,29.1293,29.0882,29.1047,411080.0
2017-07-20 09:30:00,35.58,35.67,35.5,35.64,201244.0,29.2114,29.2853,29.1457,29.2606,201244.0
2017-07-20 09:40:00,35.63,35.69,35.63,35.67,139348.0,29.2524,29.3017,29.2524,29.2853,139348.0
2017-07-20 09:50:00,35.66,35.73,35.65,35.73,92656.0,29.2771,29.3345,29.2689,29.3345,92656.0
2017-07-20 10:00:00,35.74,35.76,35.68,35.68,130816.0,29.3427,29.3592,29.2935,29.2935,130816.0
2017-07-20 10:10:00,35.68,35.71,35.64,35.65,118780.0,29.2935,29.3181,29.2606,29.2689,118780.0
2017-07-20 10:20:00,35.65,35.7,35.64,35.65,105492.0,29.2689,29.3099,29.2606,29.2689,105492.0
2017-07-20 10:30:00,35.65,35.71,35.62,35.69,123772.0,29.2689,29.3181,29.2442,29.3017,123772.0
2017-07-20 10:40:00,35.7,35.77,35.69,35.76,59816.0,29.3099,29.3674,29.3017,29.3592,59816.0
2017-07-20 10:50:00,35.77,35.78,35.74,35.77,66892.0,29.3674,29.3756,29.3427,29.3674,66892.0
2017-07-20 11:00:00,35.77,35.81,35.76,35.77,110236.0,29.3674,29.4002,29.3592,29.3674,110236.0
2017-07-20 11:10:00,35.77,35.8,35.76,35.8,48348.0,29.3674,29.392,29.3592,29.392,48348.0
2017-07-20 11:20:00,35.81,35.85,35.79,35.79,38772.0,29.4002,29.4331,29.3838,29.3838,38772.0
2017-07-20 11:30:00,35.79,35.82,35.78,35.8,42376.0,29.3838,29.4084,29.3756,29.392,42376.0
2017-07-20 11:40:00,35.8,35.87,35.79,35.86,42940.0,29.392,29.4495,29.3838,29.4413,42940.0
2017-07-20 11:50:00,35.86,35.87,35.83,35.84,59252.0,29.4413,29.4495,29.4166,29.4248,59252.0
2017-07-20 12:00:00,35.84,35.87,35.83,35.87,20900.0,29.4248,29.4495,29.4166,29.4495,20900.0
2017-07-20 12:10:00,35.87,35.87,35.83,35.84,37592.0,29.4495,29.4495,29.4166,29.4248,37592.0
2017-07-20 12:20:00,35.84,35.85,35.84,35.85,36376.0,29.4248,29.4331,29.4248,29.4331,36376.0
2017-07-20 12:30:00,35.86,35.86,35.85,35.85,28836.0,29.4413,29.4413,29.4331,29.4331,28836.0
2017-07-20 12:40:00,35.85,35.88,35.84,35.88,38060.0,29.4331,29.4577,29.4248,29.4577,38060.0
2017-07-20 12:50:00,35.88,35.9,35.88,35.9,31324.0,29.4577,29.4741,29.4577,29.4741,31324.0
2017-07-20 13:00:00,35.9,35.95,35.89,35.95,92984.0,29.4741,29.5152,29.4659,29.5152,92984.0
2017-07-20 13:10:00,35.95,35.96,35.94,35.96,45448.0,29.5152,29.5234,29.5069,29.5234,45448.0
2017-07-20 13:20:00,35.96,35.97,35.94,35.94,36004.0,29.5234,29.5316,29.5069,29.5069,36004.0
2017-07-20 13:30:00,35.94,35.95,35.91,35.92,35552.0,29.5069,29.5152,29.4823,29.4905,35552.0
2017-07-20 13:40:00,35.92,35.93,35.88,35.88,47176.0,29.4905,29.4987,29.4577,29.4577,47176.0
2017-07-20 13:50:00,35.89,35.91,35.88,35.91,189832.0,29.4659,29.4823,29.4577,29.4823,189832.0
2017-07-20 14:00:00,35.92,35.92,35.87,35.87,50896.0,29.4905,29.4905,29.4495,29.4495,50896.0
2017-07-20 14:10:00,35.87,35.9,35.86,35.89,34592.0,29.4495,29.4741,29.4413,29.4659,34592.0
2017-07-20 14:20:00,35.89,35.9,35.88,35.88,127664.0,29.4659,29.4741,29.4577,29.4577,127664.0
2017-07-20 14:30:00,35.88,35.92,35.87,35.89,59816.0,29.4577,29.4905,29.4495,29.4659,59816.0
2017-07-20 14:40:00,35.88,35.91,35.88,35.89,104940.0,29.4577,29.4823,29.4577,29.4659,104940.0
2017-07-20 14:50:00,35.89,35.9,35.88,35.88,108820.0,29.4659,29.4741,29.4577,29.4577,108820.0
2017-07-20 15:00:00,35.88,35.9,35.86,35.88,88424.0,29.4577,29.4741,29.4413,29.4577,88424.0
2017-07-20 15:10:00,35.88,35.89,35.87,35.88,105684.0,29.4577,29.4659,29.4495,29.4577,105684.0
2017-07-20 15:20:00,35.88,35.91,35.87,35.91,98992.0,29.4577,29.4823,29.4495,29.4823,98992.0
2017-07-20 15:30:00,35.91,35.92,35.83,35.83,216572.0,29.4823,29.4905,29.4166,29.4166,216572.0
2017-07-20 15:40:00,35.83,35.88,35.83,35.84,230552.0,29.4166,29.4577,29.4166,29.4248,230552.0
2017-07-20 15:50:00,35.84,35.88,35.83,35.88,501052.0,29.4248,29.4577,29.4166,29.4577,501052.0
2017-07-21 09:30:00,35.79,35.85,35.66,35.73,634840.0,29.3838,29.4331,29.2771,29.3345,634840.0
2017-07-21 09:40:00,35.73,35.73,35.64,35.68,75592.0,29.3345,29.3345,29.2606,29.2935,75592.0
2017-07-21 09:50:00,35.68,35.75,35.68,35.72,103900.0,29.2935,29.351,29.2935,29.3263,103900.0
2017-07-21 10:00:00,35.71,35.78,35.71,35.76,134668.0,29.3181,29.3756,29.3181,29.3592,134668.0
2017-07-21 10:10:00,35.76,35.84,35.76,35.83,119552.0,29.3592,29.4248,29.3592,29.4166,119552.0
2017-07-21 10:20:00,35.82,35.87,35.82,35.86,94956.0,29.4084,29.4495,29.4084,29.4413,94956.0
2017-07-21 10:30:00,35.86,35.9,35.86,35.88,84328.0,29.4413,29.4741,29.4413,29.4577,84328.0
2017-07-21 10:40:00,35.88,35.93,35.87,35.93,113152.0,29.4577,29.4987,29.4495,29.4987,113152.0
2017-07-21 10:50:00,35.93,35.97,35.91,35.92,229188.0,29.4987,29.5316,29.4823,29.4905,229188.0
2017-07-21 11:00:00,35.91,35.92,35.89,35.92,96452.0,29.4823,29.4905,29.4659,29.4905,96452.0
2017-07-21 11:10:00,35.92,35.96,35.92,35.95,78836.0,29.4905,29.5234,29.4905,29.5152,78836.0
2017-07-21 11:20:00,35.95,35.95,35.84,35.85,132224.0,29.5152,29.5152,29.4248,29.4331,132224.0
2017-07-21 11:30:00,35.85,35.93,35.85,35.92,83000.0,29.4331,29.4987,29.4331,29.4905,83000.0
2017-07-21 11:40:00,35.91,35.95,35.91,35.94,51688.0,29.4823,29.5152,29.4823,29.5069,51688.0
2017-07-21 11:50:00,35.94,35.97,35.94,35.96,57316.0,29.5069,29.5316,29.5069,29.5234,57316.0
2017-07-21 12:00:00,35.96,35.96,35.92,35.93,64848.0,29.5234,29.5234,29.4905,29.4987,64848.0
2017-07-21 12:10:00,35.93,35.93,35.9,35.9,62756.0,29.4987,29.4987,29.4741,29.4741,62756.0
2017-07-21 12:20:00,35.9,35.93,35.9,35.93,30968.0,29.4741,29.4987,29.4741,29.4987,30968.0
2017-07-21 12:30:00,35.93,35.95,35.92,35.94,56544.0,29.4987,29.5152,29.4905,29.5069,56544.0
2017-07-21 12:40:00,35.94,35.96,35.94,35.95,45540.0,29.5069,29.5234,29.5069,29.5152,45540.0
2017-07-21 12:50:00,35.96,35.96,35.93,35.94,40380.0,29.5234,29.5234,29.4987,29.5069,40380.0
2017-07-21 13:00:00,35.94,35.96,35.93,35.95,47100.0,29.5069,29.5234,29.4987,29.5152,47100.0
2017-07-21 13:10:00,35.95,35.95,35.9,35.9,32844.0,29.5152,29.5152,29.4741,29.4741,32844.0
2017-07-21 13:20:00,35.89,35.93,35.89,35.91,28464.0,29.4659,29.4987,29.4659,29.4823,28464.0
2017-07-21 13:30:00,35.91,35.91,35.88,35.88,35748.0,29.4823,29.4823,29.4577,29.4577,35748.0
2017-07-21 13:40:00,35.88,35.93,35.88,35.88,35136.0,29.4577,29.4987,29.4577,29.4577,35136.0
2017-07-21 13:50:00,35.88,35.89,35.87,35.88,52400.0,29.4577,29.4659,29.4495,29.4577,52400.0
2017-07-21 14:00:00,35.88,35.9,35.87,35.89,75624.0,29.4577,29.4741,29.4495,29.4659,75624.0
2017-07-21 14:10:00,35.88,35.91,35.88,35.9,61376.0,29.4577,29.4823,29.4577,29.4741,61376.0
2017-07-21 14:20:00,35.9,35.99,35.89,35.97,73952.0,29.4741,29.548,29.4659,29.5316,73952.0
2017-07-21 14:30:00,35.96,36.0,35.96,35.99,71032.0,29.5234,29.5562,29.5234,29.548,71032.0
2017-07-21 14:40:00,35.99,36.0,35.99,35.99,54100.0,29.548,29.5562,29.548,29.548,54100.0
2017-07-21 14:50:00,35.99,36.0,35.95,35.96,64412.0,29.548,29.5562,29.5152,29.5234,64412.0
2017-07-21 15:00:00,35.96,35.97,35.95,35.97,75796.0,29.5234,29.5316,29.5152,29.5316,75796.0
2017-07-21 15:10:00,35.97,35.98,35.94,35.96,223420.0,29.5316,29.5398,29.5069,29.5234,223420.0
2017-07-21 15:20:00,35.96,35.99,35.96,35.99,73900.0,29.5234,29.548,29.5234,29.548,73900.0
2017-07-21 15:30:00,35.99,36.0,35.99,35.99,68688.0,29.548,29.5562,29.548,29.548,68688.0
2017-07-21 15:40:00,35.99,36.07,35.98,36.07,208968.0,29.548,29.6137,29.5398,29.6137,208968.0
2017-07-21 15:50:00,36.08,36.11,36.06,36.09,356376.0,29.6219,29.6465,29.6055,29.6301,356376.0
2017-07-24 09:30:00,36.1,36.1,35.92,35.98,243304.0,29.6383,29.6383,29.4905,29.5398,243304.0
2017-07-24 09:40:00,35.99,36.0,35.91,35.97,79200.0,29.548,29.5562,29.4823,29.5316,79200.0
2017-07-24 09:50:00,35.95,35.99,35.95,35.97,96848.0,29.5152,29.548,29.5152,29.5316,96848.0
2017-07-24 10:00:00,35.98,35.98,35.93,35.96,105176.0,29.5398,29.5398,29.4987,29.5234,105176.0
2017-07-24 10:10:00,35.96,35.97,35.9,35.91,79848.0,29.5234,29.5316,29.4741,29.4823,79848.0
2017-07-24 10:20:00,35.9,35.91,35.82,35.84,77076.0,29.4741,29.4823,29.4084,29.4248,77076.0
2017-07-24 10:30:00,35.84,35.88,35.83,35.83,95752.0,29.4248,29.4577,29.4166,29.4166,95752.0
2017-07-24 10:40:00,35.84,35.85,35.8,35.84,45092.0,29.4248,29.4331,29.392,29.4248,45092.0
2017-07-24 10:50:00,35.84,35.85,35.81,35.84,62408.0,29.4248,29.4331,29.4002,29.4248,62408.0
2017-07-24 11:00:00,35.85,35.85,35.82,35.85,61292.0,29.4331,29.4331,29.4084,29.4331,61292.0
2017-07-24 11:10:00,35.84,35.85,35.83,35.83,108388.0,29.4248,29.4331,29.4166,29.4166,108388.0
2017-07-24 11:20:00,35.83,35.87,35.83,35.86,56904.0,29.4166,29.4495,29.4166,29.4413,56904.0
2017-07-24 11:30:00,35.86,35.87,35.82,35.83,70632.0,29.4413,29.4495,29.4084,29.4166,70632.0
2017-07-24 11:40:00,35.83,35.85,35.81,35.85,58412.0,29.4166,29.4331,29.4002,29.4331,58412.0
2017-07-24 11:50:00,35.84,35.84,35.8,35.83,41868.0,29.4248,29.4248,29.392,29.4166,41868.0
2017-07-24 12:00:00,35.83,35.84,35.81,35.82,77968.0,29.4166,29.4248,29.4002,29.4084,77968.0
2017-07-24 12:10:00,35.82,35.84,35.81,35.82,51940.0,29.4084,29.4248,29.4002,29.4084,51940.0
2017-07-24 12:20:00,35.82,35.84,35.81,35.81,38000.0,29.4084,29.4248,29.4002,29.4002,38000.0
2017-07-24 12:30:00,35.81,35.81,35.78,35.78,42684.0,29.4002,29.4002,29.3756,29.3756,42684.0
2017-07-24 12:40:00,35.78,35.85,35.78,35.85,38216.0,29.3756,29.4331,29.3756,29.4331,38216.0
2017-07-24 12:50:00,35.85,35.9,35.85,35.89,118156.0,29.4331,29.4741,29.4331,29.4659,118156.0
2017-07-24 13:00:00,35.9,35.9,35.87,35.88,49740.0,29.4741,29.4741,29.4495,29.4577,49740.0
2017-07-24 13:10:00,35.87,35.88,35.84,35.85,63252.0,29.4495,29.4577,29.4248,29.4331,63252.0
2017-07-24 13:20:00,35.85,35.85,35.83,35.85,37808.0,29.4331,29.4331,29.4166,29.4331,37808.0
2017-07-24 13:30:00,35.85,35.85,35.81,35.83,53464.0,29.4331,29.4331,29.4002,29.4166,53464.0
2017-07-24 13:40:00,35.84,35.85,35.83,35.84,62524.0,29.4248,29.4331,29.4166,29.4248,62524.0
2017-07-24 13:50:00,35.85,35.87,35.83,35.86,56600.0,29.4331,29.4495,29.4166,29.4413,56600.0
2017-07-24 14:00:00,35.86,35.9,35.86,35.89,67164.0,29.4413,29.4741,29.4413,29.4659,67164.0
2017-07-24 14:10:00,35.89,35.92,35.89,35.92,72344.0,29.4659,29.4905,29.4659,29.4905,72344.0
2017-07-24 14:20:00,35.92,35.92,35.88,35.9,70668.0,29.4905,29.4905,29.4577,29.4741,70668.0
2017-07-24 14:30:00,35.89,35.92,35.88,35.9,59468.0,29.4659,29.4905,29.4577,29.4741,59468.0
2017-07-24 14:40:00,35.9,35.9,35.87,35.89,49608.0,29.4741,29.4741,29.4495,29.4659,49608.0
2017-07-24 14:50:00,35.9,35.92,35.88,35.89,59920.0,29.4741,29.4905,29.4577,29.4659,59920.0
2017-07-24 15:00:00,35.9,35.93,35.9,35.93,68376.0,29.4741,29.4987,29.4741,29.4987,68376.0
2017-07-24 15:10:00,35.92,35.95,35.91,35.92,65592.0,29.4905,29.5152,29.4823,29.4905,65592.0
2017-07-24 15:20:00,35.92,35.93,35.91,35.91,84952.0,29.4905,29.4987,29.4823,29.4823,84952.0
2017-07-24 15:30:00,35.92,35.93,35.9,35.91,153976.0,29.4905,29.4987,29.4741,29.4823,153976.0
2017-07-24 15:40:00,35.91,35.92,35.83,35.83,200728.0,29.4823,29.4905,29.4166,29.4166,200728.0
2017-07-24 15:50:00,35.83,35.84,35.79,35.81,581440.0,29.4166,29.4248,29.3838,29.4002,581440.0
2017-07-25 09:30:00,35.84,35.86,35.69,35.73,143436.0,29.4248,29.4413,29.3017,29.3345,143436.0
2017-07-25 09:40:00,35.73,35.81,35.71,35.79,88436.0,29.3345,29.4002,29.3181,29.3838,88436.0
2017-07-25 09:50:00,35.79,35.8,35.74,35.79,95828.0,29.3838,29.392,29.3427,29.3838,95828.0
2017-07-25 10:00:00,35.79,35.8,35.7,35.71,65060.0,29.3838,29.392,29.3099,29.3181,65060.0
2017-07-25 10:10:00,35.7,35.74,35.7,35.71,63688.0,29.3099,29.3427,29.3099,29.3181,63688.0
2017-07-25 10:20:00,35.71,35.72,35.67,35.7,86548.0,29.3181,29.3263,29.2853,29.3099,86548.0
2017-07-25 10:30:00,35.71,35.71,35.68,35.69,71248.0,29.3181,29.3181,29.2935,29.3017,71248.0
2017-07-25 10:40:00,35.69,35.7,35.67,35.69,46780.0,29.3017,29.3099,29.2853,29.3017,46780.0
2017-07-25 10:50:00,35.69,35.69,35.62,35.63,78828.0,29.3017,29.3017,29.2442,29.2524,78828.0
2017-07-25 11:00:00,35.63,35.68,35.61,35.66,77632.0,29.2524,29.2935,29.236,29.2771,77632.0
2017-07-25 11:10:00,35.65,35.66,35.6,35.61,57300.0,29.2689,29.2771,29.2278,29.236,57300.0
2017-07-25 11:20:00,35.6,35.65,35.6,35.65,57944.0,29.2278,29.2689,29.2278,29.2689,57944.0
2017-07-25 11:30:00,35.64,35.64,35.57,35.58,73256.0,29.2606,29.2606,29.2032,29.2114,73256.0
2017-07-25 11:40:00,35.58,35.6,35.58,35.6,67344.0,29.2114,29.2278,29.2114,29.2278,67344.0
2017-07-25 11:50:00,35.59,35.61,35.55,35.55,53008.0,29.2196,29.236,29.1868,29.1868,53008.0
2017-07-25 12:00:00,35.56,35.56,35.55,35.55,47176.0,29.195,29.195,29.1868,29.1868,47176.0
2017-07-25 12:10:00,35.55,35.55,35.53,35.55,67476.0,29.1868,29.1868,29.1703,29.1868,67476.0
2017-07-25 12:20:00,35.56,35.58,35.53,35.55,59984.0,29.195,29.2114,29.1703,29.1868,59984.0
2017-07-25 12:30:00,35.55,35.58,35.54,35.58,29548.0,29.1868,29.2114,29.1785,29.2114,29548.0
2017-07-25 12:40:00,35.58,35.59,35.57,35.59,37532.0,29.2114,29.2196,29.2032,29.2196,37532.0
2017-07-25 12:50:00,35.59,35.61,35.58,35.61,54016.0,29.2196,29.236,29.2114,29.236,54016.0
2017-07-25 13:00:00,35.6,35.63,35.59,35.61,47708.0,29.2278,29.2524,29.2196,29.236,47708.0
2017-07-25 13:10:00,35.61,35.62,35.57,35.58,46892.0,29.236,29.2442,29.2032,29.2114,46892.0
2017-07-25 13:20:00,35.58,35.61,35.57,35.61,40428.0,29.2114,29.236,29.2032,29.236,40428.0
2017-07-25 13:30:00,35.61,35.64,35.61,35.63,39940.0,29.236,29.2606,29.236,29.2524,39940.0
2017-07-25 13:40:00,35.63,35.63,35.62,35.62,36240.0,29.2524,29.2524,29.2442,29.2442,36240.0
2017-07-25 13:50:00,35.63,35.63,35.61,35.63,53276.0,29.2524,29.2524,29.236,29.2524,53276.0
2017-07-25 14:00:00,35.63,35.64,35.61,35.61,51724.0,29.2524,29.2606,29.236,29.236,51724.0
2017-07-25 14:10:00,35.62,35.63,35.6,35.6,53004.0,29.2442,29.2524,29.2278,29.2278,53004.0
2017-07-25 14:20:00,35.6,35.62,35.6,35.61,51808.0,29.2278,29.2442,29.2278,29.236,51808.0
2017-07-25 14:30:00,35.61,35.61,35.57,35.58,61404.0,29.236,29.236,29.2032,29.2114,61404.0
2017-07-25 14:40:00,35.58,35.6,35.56,35.57,75172.0,29.2114,29.2278,29.195,29.2032,75172.0
2017-07-25 14:50:00,35.58,35.65,35.58,35.65,125292.0,29.2114,29.2689,29.2114,29.2689,125292.0
2017-07-25 15:00:00,35.65,35.65,35.63,35.64,124452.0,29.2689,29.2689,29.2524,29.2606,124452.0
2017-07-25 15:10:00,35.64,35.65,35.61,35.61,98212.0,29.2606,29.2689,29.236,29.236,98212.0
2017-07-25 15:20:00,35.61,35.65,35.61,35.65,98168.0,29.236,29.2689,29.236,29.2689,98168.0
2017-07-25 15:30:00,35.65,35.66,35.63,35.66,175948.0,29.2689,29.2771,29.2524,29.2771,175948.0
2017-07-25 15:40:00,35.66,35.7,35.63,35.69,384324.0,29.2771,29.3099,29.2524,29.3017,384324.0
2017-07-25 15:50:00,35.69,35.8,35.69,35.79,927828.0,29.3017,29.392,29.3017,29.3838,927828.0
2017-07-26 09:30:00,35.66,35.97,35.57,35.94,182252.0,29.2771,29.5316,29.2032,29.5069,182252.0
2017-07-26 09:40:00,35.96,36.22,35.96,36.22,255912.0,29.5234,29.7368,29.5234,29.7368,255912.0
2017-07-26 09:50:00,36.22,36.36,36.21,36.34,189192.0,29.7368,29.8518,29.7286,29.8353,189192.0
2017-07-26 10:00:00,36.33,36.39,36.24,36.24,309824.0,29.8271,29.8764,29.7532,29.7532,309824.0
2017-07-26 10:10:00,36.27,36.27,36.24,36.24,161136.0,29.7779,29.7779,29.7532,29.7532,161136.0
2017-07-26 10:20:00,36.25,36.26,36.18,36.19,136892.0,29.7615,29.7697,29.704,29.7122,136892.0
2017-07-26 10:30:00,36.19,36.2,36.04,36.04,161484.0,29.7122,29.7204,29.589,29.589,161484.0
2017-07-26 10:40:00,36.06,36.07,35.98,36.05,148128.0,29.6055,29.6137,29.5398,29.5973,148128.0
2017-07-26 10:50:00,36.06,36.1,36.05,36.06,60816.0,29.6055,29.6383,29.5973,29.6055,60816.0
2017-07-26 11:00:00,36.05,36.12,36.05,36.11,80840.0,29.5973,29.6547,29.5973,29.6465,80840.0
2017-07-26 11:10:00,36.1,36.18,36.1,36.16,76916.0,29.6383,29.704,29.6383,29.6876,76916.0
2017-07-26 11:20:00,36.16,36.16,36.13,36.16,64840.0,29.6876,29.6876,29.6629,29.6876,64840.0
2017-07-26 11:30:00,36.15,36.15,36.09,36.11,69184.0,29.6794,29.6794,29.6301,29.6465,69184.0
2017-07-26 11:40:00,36.1,36.11,36.05,36.06,54460.0,29.6383,29.6465,29.5973,29.6055,54460.0
2017-07-26 11:50:00,36.06,36.14,36.06,36.13,57624.0,29.6055,29.6711,29.6055,29.6629,57624.0
2017-07-26 12:00:00,36.13,36.15,36.13,36.15,60264.0,29.6629,29.6794,29.6629,29.6794,60264.0
2017-07-26 12:10:00,36.15,36.16,36.13,36.13,52016.0,29.6794,29.6876,29.6629,29.6629,52016.0
2017-07-26 12:20:00,36.13,36.15,36.11,36.11,49504.0,29.6629,29.6794,29.6465,29.6465,49504.0
2017-07-26 12:30:00,36.11,36.17,36.11,36.17,89268.0,29.6465,29.6958,29.6465,29.6958,89268.0
2017-07-26 12:40:00,36.16,36.16,36.12,36.13,53024.0,29.6876,29.6876,29.6547,29.6629,53024.0
2017-07-26 12:50:00,36.13,36.14,36.1,36.11,49232.0,29.6629,29.6711,29.6383,29.6465,49232.0
2017-07-26 13:00:00,36.1,36.14,36.1,36.13,65060.0,29.6383,29.6711,29.6383,29.6629,65060.0
2017-07-26 13:10:00,36.13,36.17,36.12,36.17,48948.0,29.6629,29.6958,29.6547,29.6958,48948.0
2017-07-26 13:20:00,36.17,36.17,36.14,36.14,40700.0,29.6958,29.6958,29.6711,29.6711,40700.0
2017-07-26 13:30:00,36.14,36.18,36.14,36.18,79796.0,29.6711,29.704,29.6711,29.704,79796.0
2017-07-26 13:40:00,36.17,36.2,36.16,36.16,54432.0,29.6958,29.7204,29.6876,29.6876,54432.0
2017-07-26 13:50:00,36.15,36.2,36.15,36.18,71252.0,29.6794,29.7204,29.6794,29.704,71252.0
2017-07-26 14:00:00,36.14,36.24,36.13,36.24,60148.0,29.6711,29.7532,29.6629,29.7532,60148.0
2017-07-26 14:10:00,36.24,36.26,36.22,36.22,123472.0,29.7532,29.7697,29.7368,29.7368,123472.0
2017-07-26 14:20:00,36.23,36.33,36.21,36.32,82172.0,29.745,29.8271,29.7286,29.8189,82172.0
2017-07-26 14:30:00,36.33,36.39,36.32,36.38,99048.0,29.8271,29.8764,29.8189,29.8682,99048.0
2017-07-26 14:40:00,36.38,36.4,36.33,36.39,80300.0,29.8682,29.8846,29.8271,29.8764,80300.0
2017-07-26 14:50:00,36.38,36.39,36.28,36.31,99172.0,29.8682,29.8764,29.7861,29.8107,99172.0
2017-07-26 15:00:00,36.3,36.37,36.3,36.35,244272.0,29.8025,29.86,29.8025,29.8436,244272.0
2017-07-26 15:10:00,36.35,36.37,36.34,36.37,107328.0,29.8436,29.86,29.8353,29.86,107328.0
2017-07-26 15:20:00,36.37,36.38,36.35,36.35,169900.0,29.86,29.8682,29.8436,29.8436,169900.0
2017-07-26 15:30:00,36.35,36.39,36.34,36.35,217592.0,29.8436,29.8764,29.8353,29.8436,217592.0
2017-07-26 15:40:00,36.35,36.35,36.27,36.3,266920.0,29.8436,29.8436,29.7779,29.8025,266920.0
2017-07-26 15:50:00,36.3,36.38,36.3,36.37,470272.0,29.8025,29.8682,29.8025,29.86,470272.0
2017-07-27 09:30:00,36.24,36.32,36.2,36.22,161344.0,29.7532,29.8189,29.7204,29.7368,161344.0
2017-07-27 09:40:00,36.24,36.34,36.07,36.09,148944.0,29.7532,29.8353,29.6137,29.6301,148944.0
2017-07-27 09:50:00,36.1,36.23,36.07,36.22,80392.0,29.6383,29.745,29.6137,29.7368,80392.0
2017-07-27 10:00:00,36.24,36.27,36.22,36.26,95344.0,29.7532,29.7779,29.7368,29.7697,95344.0
2017-07-27 10:10:00,36.24,36.27,36.23,36.26,103028.0,29.7532,29.7779,29.745,29.7697,103028.0
2017-07-27 10:20:00,36.26,36.27,36.17,36.17,106908.0,29.7697,29.7779,29.6958,29.6958,106908.0
2017-07-27 10:30:00,36.17,36.19,36.15,36.15,56680.0,29.6958,29.7122,29.6794,29.6794,56680.0
2017-07-27 10:40:00,36.15,36.15,36.11,36.11,82408.0,29.6794,29.6794,29.6465,29.6465,82408.0
2017-07-27 10:50:00,36.12,36.12,36.1,36.1,55384.0,29.6547,29.6547,29.6383,29.6383,55384.0
2017-07-27 11:00:00,36.11,36.12,36.1,36.1,58424.0,29.6465,29.6547,29.6383,29.6383,58424.0
2017-07-27 11:10:00,36.1,36.14,36.1,36.14,94348.0,29.6383,29.6711,29.6383,29.6711,94348.0
2017-07-27 11:20:00,36.14,36.19,36.14,36.17,56944.0,29.6711,29.7122,29.6711,29.6958,56944.0
2017-07-27 11:30:00,36.17,36.17,36.13,36.13,32860.0,29.6958,29.6958,29.6629,29.6629,32860.0
2017-07-27 11:40:00,36.13,36.15,36.12,36.14,53192.0,29.6629,29.6794,29.6547,29.6711,53192.0
2017-07-27 11:50:00,36.14,36.15,36.12,36.13,45964.0,29.6711,29.6794,29.6547,29.6629,45964.0
2017-07-27 12:00:00,36.12,36.12,36.09,36.1,42776.0,29.6547,29.6547,29.6301,29.6383,42776.0
2017-07-27 12:10:00,36.1,36.11,36.09,36.11,24712.0,29.6383,29.6465,29.6301,29.6465,24712.0
2017-07-27 12:20:00,36.11,36.17,36.1,36.17,56100.0,29.6465,29.6958,29.6383,29.6958,56100.0
2017-07-27 12:30:00,36.17,36.19,36.16,36.19,39984.0,29.6958,29.7122,29.6876,29.7122,39984.0
2017-07-27 12:40:00,36.18,36.22,36.17,36.18,56376.0,29.704,29.7368,29.6958,29.704,56376.0
2017-07-27 12:50:00,36.18,36.18,36.06,36.17,232040.0,29.704,29.704,29.6055,29.6958,232040.0
2017-07-27 13:00:00,36.17,36.19,36.15,36.18,115260.0,29.6958,29.7122,29.6794,29.704,115260.0
2017-07-27 13:10:00,36.18,36.22,36.18,36.19,85224.0,29.704,29.7368,29.704,29.7122,85224.0
2017-07-27 13:20:00,36.19,36.28,36.19,36.24,86312.0,29.7122,29.7861,29.7122,29.7532,86312.0
2017-07-27 13:30:00,36.24,36.25,36.15,36.19,134180.0,29.7532,29.7615,29.6794,29.7122,134180.0
2017-07-27 13:40:00,36.2,36.21,36.12,36.15,118488.0,29.7204,29.7286,29.6547,29.6794,118488.0
2017-07-27 13:50:00,36.15,36.16,36.07,36.1,72332.0,29.6794,29.6876,29.6137,29.6383,72332.0
2017-07-27 14:00:00,36.1,36.13,36.08,36.1,82888.0,29.6383,29.6629,29.6219,29.6383,82888.0
2017-07-27 14:10:00,36.1,36.1,36.05,36.05,82172.0,29.6383,29.6383,29.5973,29.5973,82172.0
2017-07-27 14:20:00,36.05,36.07,36.01,36.05,80904.0,29.5973,29.6137,29.5644,29.5973,80904.0
2017-07-27 14:30:00,36.05,36.08,36.04,36.06,99456.0,29.5973,29.6219,29.589,29.6055,99456.0
2017-07-27 14:40:00,36.06,36.07,36.03,36.05,55388.0,29.6055,29.6137,29.5808,29.5973,55388.0
2017-07-27 14:50:00,36.05,36.06,36.03,36.04,91176.0,29.5973,29.6055,29.5808,29.589,91176.0
2017-07-27 15:00:00,36.05,36.05,35.99,36.0,113884.0,29.5973,29.5973,29.548,29.5562,113884.0
2017-07-27 15:10:00,36.0,36.02,35.99,36.02,107084.0,29.5562,29.5726,29.548,29.5726,107084.0
2017-07-27 15:20:00,36.02,36.13,36.02,36.13,120456.0,29.5726,29.6629,29.5726,29.6629,120456.0
2017-07-27 15:30:00,36.12,36.14,36.11,36.11,165424.0,29.6547,29.6711,29.6465,29.6465,165424.0
2017-07-27 15:40:00,36.11,36.19,36.11,36.14,252532.0,29.6465,29.7122,29.6465,29.6711,252532.0
2017-07-27 15:50:00,36.14,36.17,36.13,36.16,502372.0,29.6711,29.6958,29.6629,29.6876,502372.0
2017-07-28 09:30:00,36.15,36.23,36.11,36.17,128192.0,29.6794,29.745,29.6465,29.6958,128192.0
2017-07-28 09:40:00,36.16,36.2,36.13,36.2,129244.0,29.6876,29.7204,29.6629,29.7204,129244.0
2017-07-28 09:50:00,36.2,36.22,36.15,36.17,87804.0,29.7204,29.7368,29.6794,29.6958,87804.0
2017-07-28 10:00:00,36.18,36.22,36.15,36.22,106952.0,29.704,29.7368,29.6794,29.7368,106952.0
2017-07-28 10:10:00,36.2,36.32,36.2,36.3,125856.0,29.7204,29.8189,29.7204,29.8025,125856.0
2017-07-28 10:20:00,36.31,36.37,36.3,36.31,109300.0,29.8107,29.86,29.8025,29.8107,109300.0
2017-07-28 10:30:00,36.32,36.32,36.22,36.24,59424.0,29.8189,29.8189,29.7368,29.7532,59424.0
2017-07-28 10:40:00,36.24,36.27,36.21,36.27,66220.0,29.7532,29.7779,29.7286,29.7779,66220.0
2017-07-28 10:50:00,36.28,36.29,36.2,36.24,46440.0,29.7861,29.7943,29.7204,29.7532,46440.0
2017-07-28 11:00:00,36.22,36.32,36.21,36.3,122476.0,29.7368,29.8189,29.7286,29.8025,122476.0
2017-07-28 11:10:00,36.31,36.39,36.3,36.39,81936.0,29.8107,29.8764,29.8025,29.8764,81936.0
2017-07-28 11:20:00,36.38,36.41,36.36,36.4,59492.0,29.8682,29.8928,29.8518,29.8846,59492.0
2017-07-28 11:30:00,36.39,36.4,36.35,36.38,52812.0,29.8764,29.8846,29.8436,29.8682,52812.0
2017-07-28 11:40:00,36.36,36.39,36.35,36.38,36300.0,29.8518,29.8764,29.8436,29.8682,36300.0
2017-07-28 11:50:00,36.39,36.42,36.37,36.42,66300.0,29.8764,29.901,29.86,29.901,66300.0
2017-07-28 12:00:00,36.42,36.44,36.41,36.42,46916.0,29.901,29.9174,29.8928,29.901,46916.0
2017-07-28 12:10:00,36.42,36.42,36.33,36.33,53260.0,29.901,29.901,29.8271,29.8271,53260.0
2017-07-28 12:20:00,36.33,36.36,36.33,36.34,48204.0,29.8271,29.8518,29.8271,29.8353,48204.0
2017-07-28 12:30:00,36.34,36.37,36.33,36.36,66144.0,29.8353,29.86,29.8271,29.8518,66144.0
2017-07-28 12:40:00,36.37,36.38,36.35,36.37,26968.0,29.86,29.8682,29.8436,29.86,26968.0
2017-07-28 12:50:00,36.36,36.37,36.34,36.37,46088.0,29.8518,29.86,29.8353,29.86,46088.0
2017-07-28 13:00:00,36.38,36.39,36.35,36.35,57124.0,29.8682,29.8764,29.8436,29.8436,57124.0
2017-07-28 13:10:00,36.35,36.38,36.34,36.38,36572.0,29.8436,29.8682,29.8353,29.8682,36572.0
2017-07-28 13:20:00,36.38,36.38,36.35,36.35,36288.0,29.8682,29.8682,29.8436,29.8436,36288.0
2017-07-28 13:30:00,36.35,36.35,36.32,36.34,28372.0,29.8436,29.8436,29.8189,29.8353,28372.0
2017-07-28 13:40:00,36.34,36.36,36.31,36.31,33488.0,29.8353,29.8518,29.8107,29.8107,33488.0
2017-07-28 13:50:00,36.31,36.31,36.29,36.31,42384.0,29.8107,29.8107,29.7943,29.8107,42384.0
2017-07-28 14:00:00,36.31,36.34,36.3,36.32,74420.0,29.8107,29.8353,29.8025,29.8189,74420.0
2017-07-28 14:10:00,36.32,36.32,36.28,36.31,68800.0,29.8189,29.8189,29.7861,29.8107,68800.0
2017-07-28 14:20:00,36.3,36.33,36.29,36.3,39540.0,29.8025,29.8271,29.7943,29.8025,39540.0
2017-07-28 14:30:00,36.29,36.32,36.29,36.29,397000.0,29.7943,29.8189,29.7943,29.7943,397000.0
2017-07-28 14:40:00,36.29,36.3,36.27,36.28,54608.0,29.7943,29.8025,29.7779,29.7861,54608.0
2017-07-28 14:50:00,36.29,36.29,36.25,36.25,46220.0,29.7943,29.7943,29.7615,29.7615,46220.0
2017-07-28 15:00:00,36.26,36.28,36.24,36.24,68436.0,29.7697,29.7861,29.7532,29.7532,68436.0
2017-07-28 15:10:00,36.25,36.25,36.21,36.23,56040.0,29.7615,29.7615,29.7286,29.745,56040.0
2017-07-28 15:20:00,36.24,36.24,36.19,36.2,56832.0,29.7532,29.7532,29.7122,29.7204,56832.0
2017-07-28 15:30:00,36.2,36.25,36.2,36.23,76040.0,29.7204,29.7615,29.7204,29.745,76040.0
2017-07-28 15:40:00,36.23,36.29,36.23,36.24,166344.0,29.745,29.7943,29.745,29.7532,166344.0
2017-07-28 15:50:00,36.24,36.28,36.24,36.27,284392.0,29.7532,29.7861,29.7532,29.7779,284392.0
2017-07-31 09:30:00,36.33,36.43,36.32,36.4,140132.0,29.8271,29.9092,29.8189,29.8846,140132.0
2017-07-31 09:40:00,36.4,36.42,36.33,36.35,87904.0,29.8846,29.901,29.8271,29.8436,87904.0
2017-07-31 09:50:00,36.35,36.45,36.34,36.44,104944.0,29.8436,29.9257,29.8353,29.9174,104944.0
2017-07-31 10:00:00,36.43,36.45,36.38,36.42,65560.0,29.9092,29.9257,29.8682,29.901,65560.0
2017-07-31 10:10:00,36.42,36.47,36.42,36.45,84488.0,29.901,29.9421,29.901,29.9257,84488.0
2017-07-31 10:20:00,36.45,36.47,36.43,36.47,62628.0,29.9257,29.9421,29.9092,29.9421,62628.0
2017-07-31 10:30:00,36.47,36.52,36.46,36.52,199692.0,29.9421,29.9831,29.9339,29.9831,199692.0
2017-07-31 10:40:00,36.51,36.54,36.5,36.54,143736.0,29.9749,29.9995,29.9667,29.9995,143736.0
2017-07-31 10:50:00,36.53,36.56,36.51,36.54,116936.0,29.9913,30.016,29.9749,29.9995,116936.0
2017-07-31 11:00:00,36.53,36.55,36.51,36.53,197032.0,29.9913,30.0078,29.9749,29.9913,197032.0
2017-07-31 11:10:00,36.53,36.58,36.53,36.57,78532.0,29.9913,30.0324,29.9913,30.0242,78532.0
2017-07-31 11:20:00,36.57,36.62,36.55,36.61,93256.0,30.0242,30.0652,30.0078,30.057,93256.0
2017-07-31 11:30:00,36.62,36.65,36.6,36.64,81288.0,30.0652,30.0899,30.0488,30.0817,81288.0
2017-07-31 11:40:00,36.65,36.67,36.63,36.65,92456.0,30.0899,30.1063,30.0734,30.0899,92456.0
2017-07-31 11:50:00,36.65,36.68,36.65,36.67,93668.0,30.0899,30.1145,30.0899,30.1063,93668.0
2017-07-31 12:00:00,36.67,36.72,36.66,36.7,72892.0,30.1063,30.1473,30.0981,30.1309,72892.0
2017-07-31 12:10:00,36.7,36.72,36.7,36.7,76504.0,30.1309,30.1473,30.1309,30.1309,76504.0
2017-07-31 12:20:00,36.71,36.72,36.7,36.72,70216.0,30.1391,30.1473,30.1309,30.1473,70216.0
2017-07-31 12:30:00,36.71,36.72,36.66,36.67,54928.0,30.1391,30.1473,30.0981,30.1063,54928.0
2017-07-31 12:40:00,36.68,36.68,36.62,36.64,56152.0,30.1145,30.1145,30.0652,30.0817,56152.0
2017-07-31 12:50:00,36.63,36.66,36.63,36.65,69404.0,30.0734,30.0981,30.0734,30.0899,69404.0
2017-07-31 13:00:00,36.65,36.65,36.6,36.61,57228.0,30.0899,30.0899,30.0488,30.057,57228.0
2017-07-31 13:10:00,36.61,36.61,36.55,36.57,63036.0,30.057,30.057,30.0078,30.0242,63036.0
2017-07-31 13:20:00,36.57,36.59,36.57,36.58,55940.0,30.0242,30.0406,30.0242,30.0324,55940.0
2017-07-31 13:30:00,36.57,36.58,36.56,36.56,43544.0,30.0242,30.0324,30.016,30.016,43544.0
2017-07-31 13:40:00,36.56,36.58,36.56,36.56,70904.0,30.016,30.0324,30.016,30.016,70904.0
2017-07-31 13:50:00,36.56,36.61,36.56,36.6,53668.0,30.016,30.057,30.016,30.0488,53668.0
2017-07-31 14:00:00,36.6,36.62,36.6,36.6,66872.0,30.0488,30.0652,30.0488,30.0488,66872.0
2017-07-31 14:10:00,36.59,36.61,36.59,36.6,52636.0,30.0406,30.057,30.0406,30.0488,52636.0
2017-07-31 14:20:00,36.6,36.6,36.56,36.56,66356.0,30.0488,30.0488,30.016,30.016,66356.0
2017-07-31 14:30:00,36.56,36.56,36.51,36.53,73232.0,30.016,30.016,29.9749,29.9913,73232.0
2017-07-31 14:40:00,36.52,36.55,36.52,36.54,76268.0,29.9831,30.0078,29.9831,29.9995,76268.0
2017-07-31 14:50:00,36.54,36.57,36.54,36.57,88172.0,29.9995,30.0242,29.9995,30.0242,88172.0
2017-07-31 15:00:00,36.57,36.59,36.56,36.56,63240.0,30.0242,30.0406,30.016,30.016,63240.0
2017-07-31 15:10:00,36.56,36.58,36.55,36.58,81308.0,30.016,30.0324,30.0078,30.0324,81308.0
2017-07-31 15:20:00,36.58,36.62,36.57,36.62,78972.0,30.0324,30.0652,30.0242,30.0652,78972.0
2017-07-31 15:30:00,36.62,36.63,36.58,36.59,135084.0,30.0652,30.0734,30.0324,30.0406,135084.0
2017-07-31 15:40:00,36.59,36.62,36.58,36.58,177320.0,30.0406,30.0652,30.0324,30.0324,177320.0
2017-07-31 15:50:00,36.58,36.6,36.5,36.52,469048.0,30.0324,30.0488,29.9667,29.9831,469048.0
2017-08-01 09:30:00,36.47,36.66,36.46,36.51,230344.0,29.9421,30.0981,29.9339,29.9749,230344.0
2017-08-01 09:40:00,36.5,36.58,36.49,36.55,181480.0,29.9667,30.0324,29.9585,30.0078,181480.0
2017-08-01 09:50:00,36.57,36.67,36.57,36.64,86008.0,30.0242,30.1063,30.0242,30.0817,86008.0
2017-08-01 10:00:00,36.66,36.69,36.63,36.66,169096.0,30.0981,30.1227,30.0734,30.0981,169096.0
2017-08-01 10:10:00,36.66,36.74,36.66,36.7,188468.0,30.0981,30.1638,30.0981,30.1309,188468.0
2017-08-01 10:20:00,36.69,36.71,36.65,36.66,148912.0,30.1227,30.1391,30.0899,30.0981,148912.0
2017-08-01 10:30:00,36.65,36.66,36.6,36.64,88120.0,30.0899,30.0981,30.0488,30.0817,88120.0
2017-08-01 10:40:00,36.64,36.65,36.57,36.6,117596.0,30.0817,30.0899,30.0242,30.0488,117596.0
2017-08-01 10:50:00,36.6,36.61,36.57,36.6,74280.0,30.0488,30.057,30.0242,30.0488,74280.0
2017-08-01 11:00:00,36.6,36.62,36.58,36.59,115756.0,30.0488,30.0652,30.0324,30.0406,115756.0
2017-08-01 11:10:00,36.59,36.63,36.59,36.63,113732.0,30.0406,30.0734,30.0406,30.0734,113732.0
2017-08-01 11:20:00,36.63,36.68,36.62,36.65,105280.0,30.0734,30.1145,30.0652,30.0899,105280.0
2017-08-01 11:30:00,36.66,36.68,36.63,36.68,58844.0,30.0981,30.1145,30.0734,30.1145,58844.0
2017-08-01 11:40:00,36.68,36.7,36.66,36.67,67668.0,30.1145,30.1309,30.0981,30.1063,67668.0
2017-08-01 11:50:00,36.67,36.68,36.66,36.68,48508.0,30.1063,30.1145,30.0981,30.1145,48508.0
2017-08-01 12:00:00,36.68,36.72,36.67,36.72,70748.0,30.1145,30.1473,30.1063,30.1473,70748.0
2017-08-01 12:10:00,36.71,36.74,36.71,36.72,63288.0,30.1391,30.1638,30.1391,30.1473,63288.0
2017-08-01 12:20:00,36.72,36.74,36.71,36.74,37976.0,30.1473,30.1638,30.1391,30.1638,37976.0
2017-08-01 12:30:00,36.74,36.74,36.72,36.74,29788.0,30.1638,30.1638,30.1473,30.1638,29788.0
2017-08-01 12:40:00,36.74,36.78,36.74,36.77,70408.0,30.1638,30.1966,30.1638,30.1884,70408.0
2017-08-01 12:50:00,36.77,36.8,36.76,36.8,56376.0,30.1884,30.213,30.1802,30.213,56376.0
2017-08-01 13:00:00,36.8,36.81,36.72,36.73,104432.0,30.213,30.2212,30.1473,30.1555,104432.0
2017-08-01 13:10:00,36.72,36.75,36.7,36.72,64412.0,30.1473,30.172,30.1309,30.1473,64412.0
2017-08-01 13:20:00,36.72,36.72,36.7,36.71,41432.0,30.1473,30.1473,30.1309,30.1391,41432.0
2017-08-01 13:30:00,36.72,36.74,36.71,36.74,60460.0,30.1473,30.1638,30.1391,30.1638,60460.0
2017-08-01 13:40:00,36.74,36.77,36.74,36.76,46972.0,30.1638,30.1884,30.1638,30.1802,46972.0
2017-08-01 13:50:00,36.76,36.77,36.72,36.73,90272.0,30.1802,30.1884,30.1473,30.1555,90272.0
2017-08-01 14:00:00,36.72,36.72,36.7,36.71,55772.0,30.1473,30.1473,30.1309,30.1391,55772.0
2017-08-01 14:10:00,36.71,36.72,36.69,36.71,58368.0,30.1391,30.1473,30.1227,30.1391,58368.0
2017-08-01 14:20:00,36.71,36.72,36.7,36.7,58032.0,30.1391,30.1473,30.1309,30.1309,58032.0
2017-08-01 14:30:00,36.7,36.74,36.7,36.74,60644.0,30.1309,30.1638,30.1309,30.1638,60644.0
2017-08-01 14:40:00,36.73,36.74,36.7,36.7,80648.0,30.1555,30.1638,30.1309,30.1309,80648.0
2017-08-01 14:50:00,36.7,36.71,36.69,36.71,81656.0,30.1309,30.1391,30.1227,30.1391,81656.0
2017-08-01 15:00:00,36.71,36.76,36.68,36.76,105552.0,30.1391,30.1802,30.1145,30.1802,105552.0
2017-08-01 15:10:00,36.76,36.77,36.73,36.76,139680.0,30.1802,30.1884,30.1555,30.1802,139680.0
2017-08-01 15:20:00,36.76,36.79,36.75,36.75,198816.0,30.1802,30.2048,30.172,30.172,198816.0
2017-08-01 15:30:00,36.75,36.76,36.71,36.73,153388.0,30.172,30.1802,30.1391,30.1555,153388.0
2017-08-01 15:40:00,36.73,36.73,36.69,36.7,216556.0,30.1555,30.1555,30.1227,30.1309,216556.0
2017-08-01 15:50:00,36.69,36.7,36.64,36.65,422516.0,30.1227,30.1309,30.0817,30.0899,422516.0
2017-08-02 09:30:00,36.54,36.55,36.35,36.38,244744.0,29.9995,30.0078,29.8436,29.8682,244744.0
2017-08-02 09:40:00,36.41,36.52,36.39,36.51,97684.0,29.8928,29.9831,29.8764,29.9749,97684.0
2017-08-02 09:50:00,36.52,36.6,36.5,36.55,117392.0,29.9831,30.0488,29.9667,30.0078,117392.0
2017-08-02 10:00:00,36.56,36.66,36.55,36.6,147004.0,30.016,30.0981,30.0078,30.0488,147004.0
2017-08-02 10:10:00,36.61,36.66,36.6,36.65,62580.0,30.057,30.0981,30.0488,30.0899,62580.0
2017-08-02 10:20:00,36.66,36.69,36.58,36.59,88588.0,30.0981,30.1227,30.0324,30.0406,88588.0
2017-08-02 10:30:00,36.59,36.7,36.59,36.67,58608.0,30.0406,30.1309,30.0406,30.1063,58608.0
2017-08-02 10:40:00,36.67,36.68,36.6,36.63,82888.0,30.1063,30.1145,30.0488,30.0734,82888.0
2017-08-02 10:50:00,36.63,36.67,36.62,36.65,54972.0,30.0734,30.1063,30.0652,30.0899,54972.0
2017-08-02 11:00:00,36.66,36.67,36.64,36.65,85372.0,30.0981,30.1063,30.0817,30.0899,85372.0
2017-08-02 11:10:00,36.65,36.68,36.64,36.64,19732.0,30.0899,30.1145,30.0817,30.0817,19732.0
2017-08-02 11:20:00,36.63,36.69,36.63,36.69,44148.0,30.0734,30.1227,30.0734,30.1227,44148.0
2017-08-02 11:30:00,36.68,36.74,36.68,36.71,53396.0,30.1145,30.1638,30.1145,30.1391,53396.0
2017-08-02 11:40:00,36.7,36.72,36.68,36.7,89576.0,30.1309,30.1473,30.1145,30.1309,89576.0
2017-08-02 11:50:00,36.7,36.74,36.69,36.74,72344.0,30.1309,30.1638,30.1227,30.1638,72344.0
2017-08-02 12:00:00,36.73,36.74,36.7,36.7,50036.0,30.1555,30.1638,30.1309,30.1309,50036.0
2017-08-02 12:10:00,36.69,36.72,36.69,36.71,37856.0,30.1227,30.1473,30.1227,30.1391,37856.0
2017-08-02 12:20:00,36.71,36.73,36.68,36.69,39000.0,30.1391,30.1555,30.1145,30.1227,39000.0
2017-08-02 12:30:00,36.69,36.71,36.69,36.69,39124.0,30.1227,30.1391,30.1227,30.1227,39124.0
2017-08-02 12:40:00,36.69,36.7,36.65,36.67,39072.0,30.1227,30.1309,30.0899,30.1063,39072.0
2017-08-02 12:50:00,36.67,36.68,36.66,36.68,40440.0,30.1063,30.1145,30.0981,30.1145,40440.0
2017-08-02 13:00:00,36.68,36.7,36.66,36.7,40084.0,30.1145,30.1309,30.0981,30.1309,40084.0
2017-08-02 13:10:00,36.7,36.71,36.69,36.7,36480.0,30.1309,30.1391,30.1227,30.1309,36480.0
2017-08-02 13:20:00,36.7,36.71,36.68,36.7,34468.0,30.1309,30.1391,30.1145,30.1309,34468.0
2017-08-02 13:30:00,36.69,36.7,36.68,36.7,48900.0,30.1227,30.1309,30.1145,30.1309,48900.0
2017-08-02 13:40:00,36.7,36.7,36.67,36.67,27732.0,30.1309,30.1309,30.1063,30.1063,27732.0
2017-08-02 13:50:00,36.67,36.69,36.66,36.66,35696.0,30.1063,30.1227,30.0981,30.0981,35696.0
2017-08-02 14:00:00,36.67,36.69,36.65,36.69,56584.0,30.1063,30.1227,30.0899,30.1227,56584.0
2017-08-02 14:10:00,36.69,36.69,36.68,36.68,37344.0,30.1227,30.1227,30.1145,30.1145,37344.0
2017-08-02 14:20:00,36.67,36.69,36.63,36.64,46288.0,30.1063,30.1227,30.0734,30.0817,46288.0
2017-08-02 14:30:00,36.63,36.66,36.63,36.66,42120.0,30.0734,30.0981,30.0734,30.0981,42120.0
2017-08-02 14:40:00,36.65,36.67,36.65,36.67,66744.0,30.0899,30.1063,30.0899,30.1063,66744.0
2017-08-02 14:50:00,36.67,36.73,36.67,36.71,115248.0,30.1063,30.1555,30.1063,30.1391,115248.0
2017-08-02 15:00:00,36.71,36.71,36.67,36.69,50288.0,30.1391,30.1391,30.1063,30.1227,50288.0
2017-08-02 15:10:00,36.68,36.7,36.68,36.69,84892.0,30.1145,30.1309,30.1145,30.1227,84892.0
2017-08-02 15:20:00,36.69,36.7,36.64,36.64,241388.0,30.1227,30.1309,30.0817,30.0817,241388.0
2017-08-02 15:30:00,36.64,36.68,36.64,36.66,142268.0,30.0817,30.1145,30.0817,30.0981,142268.0
2017-08-02 15:40:00,36.66,36.68,36.62,36.63,257384.0,30.0981,30.1145,30.0652,30.0734,257384.0
2017-08-02 15:50:00,36.62,36.69,36.61,36.68,425988.0,30.0652,30.1227,30.057,30.1145,425988.0
2017-08-03 09:30:00,36.64,36.88,36.59,36.79,215596.0,30.0817,30.2787,30.0406,30.2048,215596.0
2017-08-03 09:40:00,36.78,36.81,36.69,36.73,98580.0,30.1966,30.2212,30.1227,30.1555,98580.0
2017-08-03 09:50:00,36.72,36.77,36.67,36.7,109800.0,30.1473,30.1884,30.1063,30.1309,109800.0
2017-08-03 10:00:00,36.71,36.78,36.71,36.77,143248.0,30.1391,30.1966,30.1391,30.1884,143248.0
2017-08-03 10:10:00,36.77,36.82,36.75,36.8,109192.0,30.1884,30.2294,30.172,30.213,109192.0
2017-08-03 10:20:00,36.8,36.81,36.75,36.77,118240.0,30.213,30.2212,30.172,30.1884,118240.0
2017-08-03 10:30:00,36.77,36.79,36.73,36.77,91528.0,30.1884,30.2048,30.1555,30.1884,91528.0
2017-08-03 10:40:00,36.76,36.8,36.74,36.77,53028.0,30.1802,30.213,30.1638,30.1884,53028.0
2017-08-03 10:50:00,36.76,36.81,36.76,36.79,77300.0,30.1802,30.2212,30.1802,30.2048,77300.0
2017-08-03 11:00:00,36.8,36.85,36.8,36.83,91448.0,30.213,30.2541,30.213,30.2376,91448.0
2017-08-03 11:10:00,36.83,36.84,36.8,36.8,55652.0,30.2376,30.2459,30.213,30.213,55652.0
2017-08-03 11:20:00,36.81,36.83,36.76,36.77,88764.0,30.2212,30.2376,30.1802,30.1884,88764.0
2017-08-03 11:30:00,36.77,36.79,36.72,36.75,130884.0,30.1884,30.2048,30.1473,30.172,130884.0
2017-08-03 11:40:00,36.75,36.76,36.74,36.75,74820.0,30.172,30.1802,30.1638,30.172,74820.0
2017-08-03 11:50:00,36.75,36.78,36.74,36.76,108052.0,30.172,30.1966,30.1638,30.1802,108052.0
2017-08-03 12:00:00,36.76,36.77,36.75,36.76,46324.0,30.1802,30.1884,30.172,30.1802,46324.0
2017-08-03 12:10:00,36.77,36.82,36.77,36.81,80752.0,30.1884,30.2294,30.1884,30.2212,80752.0
2017-08-03 12:20:00,36.81,36.84,36.8,36.83,82916.0,30.2212,30.2459,30.213,30.2376,82916.0
2017-08-03 12:30:00,36.83,36.84,36.83,36.84,29192.0,30.2376,30.2459,30.2376,30.2459,29192.0
2017-08-03 12:40:00,36.84,36.85,36.84,36.85,47056.0,30.2459,30.2541,30.2459,30.2541,47056.0
2017-08-03 12:50:00,36.85,36.85,36.84,36.84,36080.0,30.2541,30.2541,30.2459,30.2459,36080.0
2017-08-03 13:00:00,36.84,36.87,36.84,36.86,49548.0,30.2459,30.2705,30.2459,30.2623,49548.0
2017-08-03 13:10:00,36.86,36.87,36.83,36.83,53344.0,30.2623,30.2705,30.2376,30.2376,53344.0
2017-08-03 13:20:00,36.83,36.84,36.81,36.82,28784.0,30.2376,30.2459,30.2212,30.2294,28784.0
2017-08-03 13:30:00,36.82,36.84,36.8,36.8,54324.0,30.2294,30.2459,30.213,30.213,54324.0
2017-08-03 13:40:00,36.81,36.83,36.8,36.83,58128.0,30.2212,30.2376,30.213,30.2376,58128.0
2017-08-03 13:50:00,36.83,36.85,36.83,36.85,60372.0,30.2376,30.2541,30.2376,30.2541,60372.0
2017-08-03 14:00:00,36.85,36.86,36.84,36.85,69652.0,30.2541,30.2623,30.2459,30.2541,69652.0
2017-08-03 14:10:00,36.85,36.91,36.85,36.9,85820.0,30.2541,30.3033,30.2541,30.2951,85820.0
2017-08-03 14:20:00,36.9,36.92,36.88,36.9,47008.0,30.2951,30.3115,30.2787,30.2951,47008.0
2017-08-03 14:30:00,36.9,36.94,36.9,36.9,86236.0,30.2951,30.328,30.2951,30.2951,86236.0
2017-08-03 14:40:00,36.91,36.93,36.89,36.93,73604.0,30.3033,30.3197,30.2869,30.3197,73604.0
2017-08-03 14:50:00,36.93,36.96,36.92,36.94,113384.0,30.3197,30.3444,30.3115,30.328,113384.0
2017-08-03 15:00:00,36.94,36.94,36.88,36.9,89976.0,30.328,30.328,30.2787,30.2951,89976.0
2017-08-03 15:10:00,36.91,36.93,36.89,36.91,81104.0,30.3033,30.3197,30.2869,30.3033,81104.0
2017-08-03 15:20:00,36.91,36.93,36.9,36.93,94920.0,30.3033,30.3197,30.2951,30.3197,94920.0
2017-08-03 15:30:00,36.93,36.94,36.86,36.87,160192.0,30.3197,30.328,30.2623,30.2705,160192.0
2017-08-03 15:40:00,36.87,36.9,36.86,36.88,313872.0,30.2705,30.2951,30.2623,30.2787,313872.0
2017-08-03 15:50:00,36.88,36.89,36.85,36.89,414032.0,30.2787,30.2869,30.2541,30.2869,414032.0
2017-08-04 09:30:00,36.74,36.83,36.69,36.77,209116.0,30.1638,30.2376,30.1227,30.1884,209116.0
2017-08-04 09:40:00,36.78,36.82,36.76,36.77,108896.0,30.1966,30.2294,30.1802,30.1884,108896.0
2017-08-04 09:50:00,36.77,36.82,36.76,36.81,85248.0,30.1884,30.2294,30.1802,30.2212,85248.0
2017-08-04 10:00:00,36.81,36.82,36.75,36.77,59476.0,30.2212,30.2294,30.172,30.1884,59476.0
2017-08-04 10:10:00,36.77,36.82,36.75,36.77,51808.0,30.1884,30.2294,30.172,30.1884,51808.0
2017-08-04 10:20:00,36.76,36.81,36.73,36.78,79236.0,30.1802,30.2212,30.1555,30.1966,79236.0
2017-08-04 10:30:00,36.77,36.81,36.76,36.77,61996.0,30.1884,30.2212,30.1802,30.1884,61996.0
2017-08-04 10:40:00,36.77,36.78,36.63,36.64,107972.0,30.1884,30.1966,30.0734,30.0817,107972.0
2017-08-04 10:50:00,36.64,36.65,36.56,36.6,102964.0,30.0817,30.0899,30.016,30.0488,102964.0
2017-08-04 11:00:00,36.59,36.7,36.57,36.68,102160.0,30.0406,30.1309,30.0242,30.1145,102160.0
2017-08-04 11:10:00,36.67,36.69,36.63,36.64,77448.0,30.1063,30.1227,30.0734,30.0817,77448.0
2017-08-04 11:20:00,36.64,36.66,36.6,36.62,54696.0,30.0817,30.0981,30.0488,30.0652,54696.0
2017-08-04 11:30:00,36.62,36.62,36.6,36.6,78464.0,30.0652,30.0652,30.0488,30.0488,78464.0
2017-08-04 11:40:00,36.6,36.61,36.59,36.59,80260.0,30.0488,30.057,30.0406,30.0406,80260.0
2017-08-04 11:50:00,36.59,36.62,36.59,36.59,87268.0,30.0406,30.0652,30.0406,30.0406,87268.0
2017-08-04 12:00:00,36.59,36.6,36.57,36.6,84008.0,30.0406,30.0488,30.0242,30.0488,84008.0
2017-08-04 12:10:00,36.6,36.61,36.54,36.55,81472.0,30.0488,30.057,29.9995,30.0078,81472.0
2017-08-04 12:20:00,36.55,36.6,36.55,36.57,86160.0,30.0078,30.0488,30.0078,30.0242,86160.0
2017-08-04 12:30:00,36.57,36.57,36.54,36.55,53512.0,30.0242,30.0242,29.9995,30.0078,53512.0
2017-08-04 12:40:00,36.56,36.56,36.53,36.54,55188.0,30.016,30.016,29.9913,29.9995,55188.0
2017-08-04 12:50:00,36.54,36.54,36.52,36.54,87772.0,29.9995,29.9995,29.9831,29.9995,87772.0
2017-08-04 13:00:00,36.54,36.56,36.54,36.55,63084.0,29.9995,30.016,29.9995,30.0078,63084.0
2017-08-04 13:10:00,36.55,36.57,36.55,36.57,71448.0,30.0078,30.0242,30.0078,30.0242,71448.0
2017-08-04 13:20:00,36.57,36.58,36.54,36.58,73436.0,30.0242,30.0324,29.9995,30.0324,73436.0
2017-08-04 13:30:00,36.58,36.6,36.57,36.58,60984.0,30.0324,30.0488,30.0242,30.0324,60984.0
2017-08-04 13:40:00,36.58,36.61,36.57,36.6,72904.0,30.0324,30.057,30.0242,30.0488,72904.0
2017-08-04 13:50:00,36.6,36.62,36.6,36.61,67216.0,30.0488,30.0652,30.0488,30.057,67216.0
2017-08-04 14:00:00,36.61,36.63,36.6,36.63,68172.0,30.057,30.0734,30.0488,30.0734,68172.0
2017-08-04 14:10:00,36.63,36.66,36.62,36.62,66424.0,30.0734,30.0981,30.0652,30.0652,66424.0
2017-08-04 14:20:00,36.62,36.62,36.59,36.61,75352.0,30.0652,30.0652,30.0406,30.057,75352.0
2017-08-04 14:30:00,36.61,36.63,36.6,36.63,147112.0,30.057,30.0734,30.0488,30.0734,147112.0
2017-08-04 14:40:00,36.63,36.66,36.62,36.65,74360.0,30.0734,30.0981,30.0652,30.0899,74360.0
2017-08-04 14:50:00,36.65,36.66,36.6,36.6,96264.0,30.0899,30.0981,30.0488,30.0488,96264.0
2017-08-04 15:00:00,36.6,36.63,36.59,36.62,82036.0,30.0488,30.0734,30.0406,30.0652,82036.0
2017-08-04 15:10:00,36.62,36.65,36.62,36.63,111852.0,30.0652,30.0899,30.0652,30.0734,111852.0
2017-08-04 15:20:00,36.64,36.68,36.64,36.66,100728.0,30.0817,30.1145,30.0817,30.0981,100728.0
2017-08-04 15:30:00,36.66,36.66,36.6,36.65,135376.0,30.0981,30.0981,30.0488,30.0899,135376.0
2017-08-04 15:40:00,36.66,36.69,36.65,36.67,189920.0,30.0981,30.1227,30.0899,30.1063,189920.0
2017-08-04 15:50:00,36.66,36.69,36.65,36.69,501340.0,30.0981,30.1227,30.0899,30.1227,501340.0
2017-08-07 09:30:00,36.71,36.71,36.62,36.68,73244.0,30.1391,30.1391,30.0652,30.1145,73244.0
2017-08-07 09:40:00,36.69,36.81,36.69,36.81,61356.0,30.1227,30.2212,30.1227,30.2212,61356.0
2017-08-07 09:50:00,36.81,36.87,36.79,36.82,126348.0,30.2212,30.2705,30.2048,30.2294,126348.0
2017-08-07 10:00:00,36.81,36.81,36.73,36.74,47364.0,30.2212,30.2212,30.1555,30.1638,47364.0
2017-08-07 10:10:00,36.74,36.76,36.72,36.74,58240.0,30.1638,30.1802,30.1473,30.1638,58240.0
2017-08-07 10:20:00,36.74,36.75,36.73,36.74,59032.0,30.1638,30.172,30.1555,30.1638,59032.0
2017-08-07 10:30:00,36.74,36.75,36.73,36.75,63352.0,30.1638,30.172,30.1555,30.172,63352.0
2017-08-07 10:40:00,36.75,36.79,36.74,36.75,58096.0,30.172,30.2048,30.1638,30.172,58096.0
2017-08-07 10:50:00,36.76,36.77,36.74,36.74,45748.0,30.1802,30.1884,30.1638,30.1638,45748.0
2017-08-07 11:00:00,36.74,36.75,36.72,36.73,53572.0,30.1638,30.172,30.1473,30.1555,53572.0
2017-08-07 11:10:00,36.73,36.73,36.71,36.71,68784.0,30.1555,30.1555,30.1391,30.1391,68784.0
2017-08-07 11:20:00,36.71,36.73,36.69,36.7,76380.0,30.1391,30.1555,30.1227,30.1309,76380.0
2017-08-07 11:30:00,36.69,36.72,36.69,36.72,74284.0,30.1227,30.1473,30.1227,30.1473,74284.0
2017-08-07 11:40:00,36.72,36.74,36.69,36.69,51428.0,30.1473,30.1638,30.1227,30.1227,51428.0
2017-08-07 11:50:00,36.69,36.7,36.68,36.68,132576.0,30.1227,30.1309,30.1145,30.1145,132576.0
2017-08-07 12:00:00,36.68,36.71,36.68,36.71,65180.0,30.1145,30.1391,30.1145,30.1391,65180.0
2017-08-07 12:10:00,36.71,36.72,36.7,36.72,35620.0,30.1391,30.1473,30.1309,30.1473,35620.0
2017-08-07 12:20:00,36.72,36.72,36.7,36.71,33800.0,30.1473,30.1473,30.1309,30.1391,33800.0
2017-08-07 12:30:00,36.71,36.72,36.7,36.71,65116.0,30.1391,30.1473,30.1309,30.1391,65116.0
2017-08-07 12:40:00,36.71,36.71,36.67,36.67,69156.0,30.1391,30.1391,30.1063,30.1063,69156.0
2017-08-07 12:50:00,36.67,36.7,36.67,36.69,56980.0,30.1063,30.1309,30.1063,30.1227,56980.0
2017-08-07 13:00:00,36.69,36.7,36.66,36.67,62400.0,30.1227,30.1309,30.0981,30.1063,62400.0
2017-08-07 13:10:00,36.67,36.69,36.67,36.67,52072.0,30.1063,30.1227,30.1063,30.1063,52072.0
2017-08-07 13:20:00,36.67,36.67,36.65,36.67,49724.0,30.1063,30.1063,30.0899,30.1063,49724.0
2017-08-07 13:30:00,36.66,36.67,36.64,36.66,75468.0,30.0981,30.1063,30.0817,30.0981,75468.0
2017-08-07 13:40:00,36.66,36.66,36.65,36.66,66356.0,30.0981,30.0981,30.0899,30.0981,66356.0
2017-08-07 13:50:00,36.66,36.68,36.66,36.67,98188.0,30.0981,30.1145,30.0981,30.1063,98188.0
2017-08-07 14:00:00,36.67,36.68,36.65,36.68,48936.0,30.1063,30.1145,30.0899,30.1145,48936.0
2017-08-07 14:10:00,36.68,36.69,36.67,36.69,68892.0,30.1145,30.1227,30.1063,30.1227,68892.0
2017-08-07 14:20:00,36.69,36.69,36.67,36.68,76236.0,30.1227,30.1227,30.1063,30.1145,76236.0
2017-08-07 14:30:00,36.68,36.7,36.67,36.69,66068.0,30.1145,30.1309,30.1063,30.1227,66068.0
2017-08-07 14:40:00,36.69,36.72,36.69,36.72,53916.0,30.1227,30.1473,30.1227,30.1473,53916.0
2017-08-07 14:50:00,36.71,36.72,36.71,36.72,87328.0,30.1391,30.1473,30.1391,30.1473,87328.0
2017-08-07 15:00:00,36.72,36.74,36.71,36.73,68952.0,30.1473,30.1638,30.1391,30.1555,68952.0
2017-08-07 15:10:00,36.73,36.74,36.72,36.73,92620.0,30.1555,30.1638,30.1473,30.1555,92620.0
2017-08-07 15:20:00,36.73,36.74,36.72,36.73,95712.0,30.1555,30.1638,30.1473,30.1555,95712.0
2017-08-07 15:30:00,36.74,36.74,36.73,36.74,111296.0,30.1638,30.1638,30.1555,30.1638,111296.0
2017-08-07 15:40:00,36.74,36.77,36.74,36.75,203984.0,30.1638,30.1884,30.1638,30.172,203984.0
2017-08-07 15:50:00,36.76,36.79,36.75,36.78,431516.0,30.1802,30.2048,30.172,30.1966,431516.0
2017-08-08 09:30:00,36.75,36.83,36.68,36.8,130540.0,30.172,30.2376,30.1145,30.213,130540.0
2017-08-08 09:40:00,36.8,36.83,36.77,36.82,24280.0,30.213,30.2376,30.1884,30.2294,24280.0
2017-08-08 09:50:00,36.81,36.89,36.8,36.89,43980.0,30.2212,30.2869,30.213,30.2869,43980.0
2017-08-08 10:00:00,36.88,36.88,36.82,36.82,33828.0,30.2787,30.2787,30.2294,30.2294,33828.0
2017-08-08 10:10:00,36.82,36.85,36.81,36.84,43768.0,30.2294,30.2541,30.2212,30.2459,43768.0
2017-08-08 10:20:00,36.85,36.9,36.85,36.89,57800.0,30.2541,30.2951,30.2541,30.2869,57800.0
2017-08-08 10:30:00,36.89,36.89,36.85,36.86,48764.0,30.2869,30.2869,30.2541,30.2623,48764.0
2017-08-08 10:40:00,36.87,36.87,36.84,36.84,43272.0,30.2705,30.2705,30.2459,30.2459,43272.0
2017-08-08 10:50:00,36.84,36.87,36.82,36.86,51208.0,30.2459,30.2705,30.2294,30.2623,51208.0
2017-08-08 11:00:00,36.85,36.86,36.8,36.81,39116.0,30.2541,30.2623,30.213,30.2212,39116.0
2017-08-08 11:10:00,36.8,36.81,36.78,36.78,80068.0,30.213,30.2212,30.1966,30.1966,80068.0
2017-08-08 11:20:00,36.78,36.8,36.7,36.71,142180.0,30.1966,30.213,30.1309,30.1391,142180.0
2017-08-08 11:30:00,36.72,36.74,36.72,36.72,62496.0,30.1473,30.1638,30.1473,30.1473,62496.0
2017-08-08 11:40:00,36.72,36.74,36.69,36.73,51576.0,30.1473,30.1638,30.1227,30.1555,51576.0
2017-08-08 11:50:00,36.72,36.75,36.72,36.74,78468.0,30.1473,30.172,30.1473,30.1638,78468.0
2017-08-08 12:00:00,36.74,36.77,36.73,36.76,66252.0,30.1638,30.1884,30.1555,30.1802,66252.0
2017-08-08 12:10:00,36.76,36.77,36.73,36.74,48704.0,30.1802,30.1884,30.1555,30.1638,48704.0
2017-08-08 12:20:00,36.74,36.81,36.73,36.8,128972.0,30.1638,30.2212,30.1555,30.213,128972.0
2017-08-08 12:30:00,36.8,36.84,36.8,36.82,93596.0,30.213,30.2459,30.213,30.2294,93596.0
2017-08-08 12:40:00,36.82,36.85,36.81,36.83,53716.0,30.2294,30.2541,30.2212,30.2376,53716.0
2017-08-08 12:50:00,36.82,36.83,36.81,36.82,58464.0,30.2294,30.2376,30.2212,30.2294,58464.0
2017-08-08 13:00:00,36.82,36.83,36.82,36.83,55052.0,30.2294,30.2376,30.2294,30.2376,55052.0
2017-08-08 13:10:00,36.83,36.83,36.81,36.82,80004.0,30.2376,30.2376,30.2212,30.2294,80004.0
2017-08-08 13:20:00,36.82,36.82,36.79,36.81,86228.0,30.2294,30.2294,30.2048,30.2212,86228.0
2017-08-08 13:30:00,36.81,36.81,36.78,36.79,60344.0,30.2212,30.2212,30.1966,30.2048,60344.0
2017-08-08 13:40:00,36.79,36.81,36.78,36.81,54212.0,30.2048,30.2212,30.1966,30.2212,54212.0
2017-08-08 13:50:00,36.81,36.81,36.78,36.79,57792.0,30.2212,30.2212,30.1966,30.2048,57792.0
2017-08-08 14:00:00,36.78,36.79,36.78,36.79,36120.0,30.1966,30.2048,30.1966,30.2048,36120.0
2017-08-08 14:10:00,36.79,36.79,36.76,36.76,63932.0,30.2048,30.2048,30.1802,30.1802,63932.0
2017-08-08 14:20:00,36.76,36.81,36.76,36.81,23788.0,30.1802,30.2212,30.1802,30.2212,23788.0
2017-08-08 14:30:00,36.81,36.81,36.79,36.79,53692.0,30.2212,30.2212,30.2048,30.2048,53692.0
2017-08-08 14:40:00,36.8,36.81,36.79,36.81,50136.0,30.213,30.2212,30.2048,30.2212,50136.0
2017-08-08 14:50:00,36.81,36.81,36.77,36.77,67592.0,30.2212,30.2212,30.1884,30.1884,67592.0
2017-08-08 15:00:00,36.77,36.81,36.76,36.8,71564.0,30.1884,30.2212,30.1802,30.213,71564.0
2017-08-08 15:10:00,36.79,36.81,36.79,36.81,50584.0,30.2048,30.2212,30.2048,30.2212,50584.0
2017-08-08 15:20:00,36.81,36.82,36.8,36.81,76908.0,30.2212,30.2294,30.213,30.2212,76908.0
2017-08-08 15:30:00,36.81,36.83,36.8,36.83,104812.0,30.2212,30.2376,30.213,30.2376,104812.0
2017-08-08 15:40:00,36.83,36.88,36.83,36.86,144832.0,30.2376,30.2787,30.2376,30.2623,144832.0
2017-08-08 15:50:00,36.86,36.87,36.82,36.85,290012.0,30.2623,30.2705,30.2294,30.2541,290012.0
2017-08-09 09:30:00,36.97,37.01,36.83,36.91,184892.0,30.3526,30.3854,30.2376,30.3033,184892.0
2017-08-09 09:40:00,36.89,36.94,36.85,36.92,66000.0,30.2869,30.328,30.2541,30.3115,66000.0
2017-08-09 09:50:00,36.93,37.05,36.93,37.05,215000.0,30.3197,30.4183,30.3197,30.4183,215000.0
2017-08-09 10:00:00,37.0,37.04,36.92,36.95,148856.0,30.3772,30.4101,30.3115,30.3362,148856.0
2017-08-09 10:10:00,36.94,36.95,36.91,36.92,103076.0,30.328,30.3362,30.3033,30.3115,103076.0
2017-08-09 10:20:00,36.93,36.97,36.91,36.96,83100.0,30.3197,30.3526,30.3033,30.3444,83100.0
2017-08-09 10:30:00,36.96,37.02,36.96,36.98,132812.0,30.3444,30.3936,30.3444,30.3608,132812.0
2017-08-09 10:40:00,36.99,37.01,36.98,36.99,141020.0,30.369,30.3854,30.3608,30.369,141020.0
2017-08-09 10:50:00,36.99,37.0,36.89,36.99,295112.0,30.369,30.3772,30.2869,30.369,295112.0
2017-08-09 11:00:00,36.98,36.99,36.88,36.88,82656.0,30.3608,30.369,30.2787,30.2787,82656.0
2017-08-09 11:10:00,36.88,36.91,36.84,36.84,96620.0,30.2787,30.3033,30.2459,30.2459,96620.0
2017-08-09 11:20:00,36.85,36.88,36.84,36.85,121492.0,30.2541,30.2787,30.2459,30.2541,121492.0
2017-08-09 11:30:00,36.85,36.91,36.85,36.88,89788.0,30.2541,30.3033,30.2541,30.2787,89788.0
2017-08-09 11:40:00,36.88,36.92,36.88,36.88,59844.0,30.2787,30.3115,30.2787,30.2787,59844.0
2017-08-09 11:50:00,36.88,36.96,36.88,36.94,75300.0,30.2787,30.3444,30.2787,30.328,75300.0
2017-08-09 12:00:00,36.94,36.96,36.92,36.95,56112.0,30.328,30.3444,30.3115,30.3362,56112.0
2017-08-09 12:10:00,36.95,36.95,36.91,36.91,41060.0,30.3362,30.3362,30.3033,30.3033,41060.0
2017-08-09 12:20:00,36.92,36.93,36.88,36.9,104340.0,30.3115,30.3197,30.2787,30.2951,104340.0
2017-08-09 12:30:00,36.89,36.89,36.86,36.87,53720.0,30.2869,30.2869,30.2623,30.2705,53720.0
2017-08-09 12:40:00,36.87,36.88,36.85,36.85,51700.0,30.2705,30.2787,30.2541,30.2541,51700.0
2017-08-09 12:50:00,36.85,36.85,36.84,36.85,55948.0,30.2541,30.2541,30.2459,30.2541,55948.0
2017-08-09 13:00:00,36.85,36.87,36.82,36.85,68424.0,30.2541,30.2705,30.2294,30.2541,68424.0
2017-08-09 13:10:00,36.84,36.85,36.83,36.85,45720.0,30.2459,30.2541,30.2376,30.2541,45720.0
2017-08-09 13:20:00,36.84,36.85,36.83,36.84,59112.0,30.2459,30.2541,30.2376,30.2459,59112.0
2017-08-09 13:30:00,36.84,36.85,36.84,36.84,36232.0,30.2459,30.2541,30.2459,30.2459,36232.0
2017-08-09 13:40:00,36.84,36.87,36.84,36.87,78920.0,30.2459,30.2705,30.2459,30.2705,78920.0
2017-08-09 13:50:00,36.87,36.88,36.8,36.8,90580.0,30.2705,30.2787,30.213,30.213,90580.0
2017-08-09 14:00:00,36.79,36.8,36.74,36.74,190744.0,30.2048,30.213,30.1638,30.1638,190744.0
2017-08-09 14:10:00,36.74,36.8,36.74,36.79,171184.0,30.1638,30.213,30.1638,30.2048,171184.0
2017-08-09 14:20:00,36.79,36.79,36.76,36.79,78192.0,30.2048,30.2048,30.1802,30.2048,78192.0
2017-08-09 14:30:00,36.79,36.81,36.79,36.81,54220.0,30.2048,30.2212,30.2048,30.2212,54220.0
2017-08-09 14:40:00,36.81,36.83,36.81,36.83,60560.0,30.2212,30.2376,30.2212,30.2376,60560.0
2017-08-09 14:50:00,36.84,36.84,36.8,36.8,74144.0,30.2459,30.2459,30.213,30.213,74144.0
2017-08-09 15:00:00,36.81,36.82,36.79,36.79,61392.0,30.2212,30.2294,30.2048,30.2048,61392.0
2017-08-09 15:10:00,36.79,36.8,36.75,36.79,212220.0,30.2048,30.213,30.172,30.2048,212220.0
2017-08-09 15:20:00,36.79,36.8,36.77,36.79,122932.0,30.2048,30.213,30.1884,30.2048,122932.0
2017-08-09 15:30:00,36.79,36.8,36.74,36.8,160692.0,30.2048,30.213,30.1638,30.213,160692.0
2017-08-09 15:40:00,36.8,36.85,36.79,36.83,221892.0,30.213,30.2541,30.2048,30.2376,221892.0
2017-08-09 15:50:00,36.83,36.84,36.79,36.8,325716.0,30.2376,30.2459,30.2048,30.213,325716.0
2017-08-10 09:30:00,36.72,36.85,36.71,36.81,148788.0,30.1473,30.2541,30.1391,30.2212,148788.0
2017-08-10 09:40:00,36.8,36.85,36.77,36.8,76240.0,30.213,30.2541,30.1884,30.213,76240.0
2017-08-10 09:50:00,36.81,36.85,36.77,36.8,112152.0,30.2212,30.2541,30.1884,30.213,112152.0
2017-08-10 10:00:00,36.8,36.86,36.8,36.84,208272.0,30.213,30.2623,30.213,30.2459,208272.0
2017-08-10 10:10:00,36.85,36.89,36.84,36.89,141264.0,30.2541,30.2869,30.2459,30.2869,141264.0
2017-08-10 10:20:00,36.9,36.9,36.81,36.81,97240.0,30.2951,30.2951,30.2212,30.2212,97240.0
2017-08-10 10:30:00,36.82,36.83,36.76,36.77,88612.0,30.2294,30.2376,30.1802,30.1884,88612.0
2017-08-10 10:40:00,36.77,36.81,36.74,36.8,81024.0,30.1884,30.2212,30.1638,30.213,81024.0
2017-08-10 10:50:00,36.81,36.81,36.77,36.79,84848.0,30.2212,30.2212,30.1884,30.2048,84848.0
2017-08-10 11:00:00,36.79,36.84,36.78,36.84,70244.0,30.2048,30.2459,30.1966,30.2459,70244.0
2017-08-10 11:10:00,36.82,36.83,36.79,36.83,68888.0,30.2294,30.2376,30.2048,30.2376,68888.0
2017-08-10 11:20:00,36.83,36.87,36.83,36.85,74224.0,30.2376,30.2705,30.2376,30.2541,74224.0
2017-08-10 11:30:00,36.86,36.87,36.85,36.86,43004.0,30.2623,30.2705,30.2541,30.2623,43004.0
2017-08-10 11:40:00,36.86,36.87,36.85,36.85,32660.0,30.2623,30.2705,30.2541,30.2541,32660.0
2017-08-10 11:50:00,36.85,36.91,36.85,36.9,38136.0,30.2541,30.3033,30.2541,30.2951,38136.0
2017-08-10 12:00:00,36.9,36.97,36.9,36.97,46548.0,30.2951,30.3526,30.2951,30.3526,46548.0
2017-08-10 12:10:00,36.96,36.98,36.94,36.95,38592.0,30.3444,30.3608,30.328,30.3362,38592.0
2017-08-10 12:20:00,36.95,36.96,36.94,36.95,150404.0,30.3362,30.3444,30.328,30.3362,150404.0
2017-08-10 12:30:00,36.95,36.95,36.91,36.91,58948.0,30.3362,30.3362,30.3033,30.3033,58948.0
2017-08-10 12:40:00,36.91,36.94,36.9,36.92,67484.0,30.3033,30.328,30.2951,30.3115,67484.0
2017-08-10 12:50:00,36.92,36.99,36.92,36.98,68244.0,30.3115,30.369,30.3115,30.3608,68244.0
2017-08-10 13:00:00,36.97,36.99,36.94,36.94,71404.0,30.3526,30.369,30.328,30.328,71404.0
2017-08-10 13:10:00,36.94,36.94,36.91,36.93,71068.0,30.328,30.328,30.3033,30.3197,71068.0
2017-08-10 13:20:00,36.93,36.95,36.92,36.93,46532.0,30.3197,30.3362,30.3115,30.3197,46532.0
2017-08-10 13:30:00,36.93,36.94,36.91,36.92,57404.0,30.3197,30.328,30.3033,30.3115,57404.0
2017-08-10 13:40:00,36.92,36.93,36.9,36.91,69148.0,30.3115,30.3197,30.2951,30.3033,69148.0
2017-08-10 13:50:00,36.9,36.93,36.89,36.92,64648.0,30.2951,30.3197,30.2869,30.3115,64648.0
2017-08-10 14:00:00,36.92,36.95,36.92,36.95,55372.0,30.3115,30.3362,30.3115,30.3362,55372.0
2017-08-10 14:10:00,36.95,37.02,36.95,37.02,69996.0,30.3362,30.3936,30.3362,30.3936,69996.0
2017-08-10 14:20:00,37.02,37.03,36.99,37.01,60052.0,30.3936,30.4018,30.369,30.3854,60052.0
2017-08-10 14:30:00,37.01,37.08,37.0,37.03,96584.0,30.3854,30.4429,30.3772,30.4018,96584.0
2017-08-10 14:40:00,37.04,37.05,37.03,37.04,103512.0,30.4101,30.4183,30.4018,30.4101,103512.0
2017-08-10 14:50:00,37.05,37.07,37.03,37.06,99104.0,30.4183,30.4347,30.4018,30.4265,99104.0
2017-08-10 15:00:00,37.05,37.05,36.95,36.96,107508.0,30.4183,30.4183,30.3362,30.3444,107508.0
2017-08-10 15:10:00,36.96,36.97,36.91,36.93,138280.0,30.3444,30.3526,30.3033,30.3197,138280.0
2017-08-10 15:20:00,36.94,36.95,36.91,36.93,121648.0,30.328,30.3362,30.3033,30.3197,121648.0
2017-08-10 15:30:00,36.93,36.96,36.88,36.96,212520.0,30.3197,30.3444,30.2787,30.3444,212520.0
2017-08-10 15:40:00,36.95,37.02,36.92,36.93,180748.0,30.3362,30.3936,30.3115,30.3197,180748.0
2017-08-10 15:50:00,36.92,36.96,36.92,36.95,238084.0,30.3115,30.3444,30.3115,30.3362,238084.0
2017-08-11 09:30:00,36.91,37.01,36.75,36.83,425812.0,30.3033,30.3854,30.172,30.2376,425812.0
2017-08-11 09:40:00,36.85,36.85,36.74,36.76,259460.0,30.2541,30.2541,30.1638,30.1802,259460.0
2017-08-11 09:50:00,36.79,36.8,36.69,36.8,123156.0,30.2048,30.213,30.1227,30.213,123156.0
2017-08-11 10:00:00,36.8,36.84,36.79,36.82,106440.0,30.213,30.2459,30.2048,30.2294,106440.0
2017-08-11 10:10:00,36.82,36.82,36.73,36.75,87396.0,30.2294,30.2294,30.1555,30.172,87396.0
2017-08-11 10:20:00,36.76,36.77,36.73,36.76,67932.0,30.1802,30.1884,30.1555,30.1802,67932.0
2017-08-11 10:30:00,36.77,36.78,36.72,36.76,47048.0,30.1884,30.1966,30.1473,30.1802,47048.0
2017-08-11 10:40:00,36.76,36.8,36.73,36.8,124108.0,30.1802,30.213,30.1555,30.213,124108.0
2017-08-11 10:50:00,36.8,36.82,36.75,36.79,59888.0,30.213,30.2294,30.172,30.2048,59888.0
2017-08-11 11:00:00,36.81,36.82,36.79,36.79,71300.0,30.2212,30.2294,30.2048,30.2048,71300.0
2017-08-11 11:10:00,36.79,36.82,36.77,36.79,75668.0,30.2048,30.2294,30.1884,30.2048,75668.0
2017-08-11 11:20:00,36.79,36.79,36.76,36.77,81784.0,30.2048,30.2048,30.1802,30.1884,81784.0
2017-08-11 11:30:00,36.79,36.79,36.77,36.77,42852.0,30.2048,30.2048,30.1884,30.1884,42852.0
2017-08-11 11:40:00,36.77,36.79,36.76,36.77,78056.0,30.1884,30.2048,30.1802,30.1884,78056.0
2017-08-11 11:50:00,36.77,36.79,36.77,36.77,54740.0,30.1884,30.2048,30.1884,30.1884,54740.0
2017-08-11 12:00:00,36.77,36.77,36.71,36.71,58108.0,30.1884,30.1884,30.1391,30.1391,58108.0
2017-08-11 12:10:00,36.71,36.73,36.71,36.72,41288.0,30.1391,30.1555,30.1391,30.1473,41288.0
2017-08-11 12:20:00,36.73,36.74,36.69,36.71,32572.0,30.1555,30.1638,30.1227,30.1391,32572.0
2017-08-11 12:30:00,36.7,36.72,36.68,36.71,51756.0,30.1309,30.1473,30.1145,30.1391,51756.0
2017-08-11 12:40:00,36.72,36.73,36.71,36.71,38916.0,30.1473,30.1555,30.1391,30.1391,38916.0
2017-08-11 12:50:00,36.71,36.75,36.71,36.74,46580.0,30.1391,30.172,30.1391,30.1638,46580.0
2017-08-11 13:00:00,36.75,36.75,36.7,36.72,28348.0,30.172,30.172,30.1309,30.1473,28348.0
2017-08-11 13:10:00,36.72,36.72,36.67,36.68,38644.0,30.1473,30.1473,30.1063,30.1145,38644.0
2017-08-11 13:20:00,36.68,36.7,36.66,36.69,42260.0,30.1145,30.1309,30.0981,30.1227,42260.0
2017-08-11 13:30:00,36.69,36.72,36.69,36.72,41172.0,30.1227,30.1473,30.1227,30.1473,41172.0
2017-08-11 13:40:00,36.73,36.73,36.71,36.72,43712.0,30.1555,30.1555,30.1391,30.1473,43712.0
2017-08-11 13:50:00,36.73,36.75,36.72,36.75,35064.0,30.1555,30.172,30.1473,30.172,35064.0
2017-08-11 14:00:00,36.75,36.75,36.71,36.72,64556.0,30.172,30.172,30.1391,30.1473,64556.0
2017-08-11 14:10:00,36.73,36.75,36.72,36.74,49880.0,30.1555,30.172,30.1473,30.1638,49880.0
2017-08-11 14:20:00,36.74,36.76,36.74,36.74,67512.0,30.1638,30.1802,30.1638,30.1638,67512.0
2017-08-11 14:30:00,36.74,36.76,36.71,36.71,69844.0,30.1638,30.1802,30.1391,30.1391,69844.0
2017-08-11 14:40:00,36.72,36.75,36.7,36.75,29652.0,30.1473,30.172,30.1309,30.172,29652.0
2017-08-11 14:50:00,36.75,36.75,36.72,36.72,75004.0,30.172,30.172,30.1473,30.1473,75004.0
2017-08-11 15:00:00,36.72,36.74,36.71,36.74,43860.0,30.1473,30.1638,30.1391,30.1638,43860.0
2017-08-11 15:10:00,36.74,36.75,36.7,36.72,72756.0,30.1638,30.172,30.1309,30.1473,72756.0
2017-08-11 15:20:00,36.72,36.76,36.72,36.76,39216.0,30.1473,30.1802,30.1473,30.1802,39216.0
2017-08-11 15:30:00,36.75,36.77,36.74,36.77,202052.0,30.172,30.1884,30.1638,30.1884,202052.0
2017-08-11 15:40:00,36.78,36.85,36.78,36.85,139640.0,30.1966,30.2541,30.1966,30.2541,139640.0
2017-08-11 15:50:00,36.85,36.87,36.79,36.8,272020.0,30.2541,30.2705,30.2048,30.213,272020.0
2017-08-14 09:30:00,36.9,36.97,36.85,36.95,112132.0,30.2951,30.3526,30.2541,30.3362,112132.0
2017-08-14 09:40:00,36.98,37.04,36.95,37.04,57760.0,30.3608,30.4101,30.3362,30.4101,57760.0
2017-08-14 09:50:00,37.05,37.05,36.95,36.96,51712.0,30.4183,30.4183,30.3362,30.3444,51712.0
2017-08-14 10:00:00,36.95,36.95,36.89,36.89,85832.0,30.3362,30.3362,30.2869,30.2869,85832.0
2017-08-14 10:10:00,36.89,36.94,36.88,36.93,60416.0,30.2869,30.328,30.2787,30.3197,60416.0
2017-08-14 10:20:00,36.93,36.95,36.92,36.94,67972.0,30.3197,30.3362,30.3115,30.328,67972.0
2017-08-14 10:30:00,36.94,36.97,36.93,36.96,92848.0,30.328,30.3526,30.3197,30.3444,92848.0
2017-08-14 10:40:00,36.95,37.0,36.95,37.0,37508.0,30.3362,30.3772,30.3362,30.3772,37508.0
2017-08-14 10:50:00,36.99,37.02,36.96,36.99,94492.0,30.369,30.3936,30.3444,30.369,94492.0
2017-08-14 11:00:00,36.99,37.01,36.99,37.0,62048.0,30.369,30.3854,30.369,30.3772,62048.0
2017-08-14 11:10:00,37.0,37.02,36.99,37.02,61124.0,30.3772,30.3936,30.369,30.3936,61124.0
2017-08-14 11:20:00,37.02,37.04,37.01,37.04,50320.0,30.3936,30.4101,30.3854,30.4101,50320.0
2017-08-14 11:30:00,37.03,37.05,37.02,37.05,34684.0,30.4018,30.4183,30.3936,30.4183,34684.0
2017-08-14 11:40:00,37.05,37.09,37.05,37.09,35692.0,30.4183,30.4511,30.4183,30.4511,35692.0
2017-08-14 11:50:00,37.09,37.09,37.07,37.08,46756.0,30.4511,30.4511,30.4347,30.4429,46756.0
2017-08-14 12:00:00,37.08,37.09,36.99,36.99,46764.0,30.4429,30.4511,30.369,30.369,46764.0
2017-08-14 12:10:00,36.99,37.03,36.99,37.02,36188.0,30.369,30.4018,30.369,30.3936,36188.0
2017-08-14 12:20:00,37.02,37.02,36.98,37.01,29356.0,30.3936,30.3936,30.3608,30.3854,29356.0
2017-08-14 12:30:00,37.02,37.03,37.01,37.01,29388.0,30.3936,30.4018,30.3854,30.3854,29388.0
2017-08-14 12:40:00,37.0,37.03,37.0,37.03,18384.0,30.3772,30.4018,30.3772,30.4018,18384.0
2017-08-14 12:50:00,37.04,37.04,37.02,37.04,26524.0,30.4101,30.4101,30.3936,30.4101,26524.0
2017-08-14 13:00:00,37.04,37.05,37.03,37.04,21844.0,30.4101,30.4183,30.4018,30.4101,21844.0
2017-08-14 13:10:00,37.04,37.04,37.0,37.01,46472.0,30.4101,30.4101,30.3772,30.3854,46472.0
2017-08-14 13:20:00,37.01,37.01,36.98,36.99,48880.0,30.3854,30.3854,30.3608,30.369,48880.0
2017-08-14 13:30:00,36.99,37.0,36.97,36.97,42320.0,30.369,30.3772,30.3526,30.3526,42320.0
2017-08-14 13:40:00,36.97,36.98,36.85,36.86,70936.0,30.3526,30.3608,30.2541,30.2623,70936.0
2017-08-14 13:50:00,36.87,36.9,36.85,36.9,88956.0,30.2705,30.2951,30.2541,30.2951,88956.0
2017-08-14 14:00:00,36.9,36.94,36.88,36.92,85788.0,30.2951,30.328,30.2787,30.3115,85788.0
2017-08-14 14:10:00,36.92,36.95,36.92,36.95,42728.0,30.3115,30.3362,30.3115,30.3362,42728.0
2017-08-14 14:20:00,36.95,36.95,36.93,36.94,34600.0,30.3362,30.3362,30.3197,30.328,34600.0
2017-08-14 14:30:00,36.94,36.96,36.93,36.93,48916.0,30.328,30.3444,30.3197,30.3197,48916.0
2017-08-14 14:40:00,36.93,36.95,36.92,36.92,36452.0,30.3197,30.3362,30.3115,30.3115,36452.0
2017-08-14 14:50:00,36.91,36.96,36.89,36.95,34324.0,30.3033,30.3444,30.2869,30.3362,34324.0
2017-08-14 15:00:00,36.95,36.97,36.95,36.95,45420.0,30.3362,30.3526,30.3362,30.3362,45420.0
2017-08-14 15:10:00,36.95,36.98,36.94,36.98,55088.0,30.3362,30.3608,30.328,30.3608,55088.0
2017-08-14 15:20:00,36.98,37.0,36.97,36.98,65868.0,30.3608,30.3772,30.3526,30.3608,65868.0
2017-08-14 15:30:00,36.98,36.99,36.97,36.98,83192.0,30.3608,30.369,30.3526,30.3608,83192.0
2017-08-14 15:40:00,36.98,37.05,36.98,37.03,164168.0,30.3608,30.4183,30.3608,30.4018,164168.0
2017-08-14 15:50:00,37.03,37.04,36.99,37.01,346412.0,30.4018,30.4101,30.369,30.3854,346412.0
2017-08-15 09:30:00,36.87,37.11,36.87,37.04,174864.0,30.2705,30.4675,30.2705,30.4101,174864.0
2017-08-15 09:40:00,37.04,37.11,37.01,37.08,65116.0,30.4101,30.4675,30.3854,30.4429,65116.0
2017-08-15 09:50:00,37.09,37.12,37.02,37.02,91896.0,30.4511,30.4757,30.3936,30.3936,91896.0
2017-08-15 10:00:00,37.02,37.09,37.02,37.08,69740.0,30.3936,30.4511,30.3936,30.4429,69740.0
2017-08-15 10:10:00,37.06,37.12,37.05,37.08,42636.0,30.4265,30.4757,30.4183,30.4429,42636.0
2017-08-15 10:20:00,37.07,37.1,37.05,37.1,53140.0,30.4347,30.4593,30.4183,30.4593,53140.0
2017-08-15 10:30:00,37.1,37.11,37.07,37.1,48860.0,30.4593,30.4675,30.4347,30.4593,48860.0
2017-08-15 10:40:00,37.1,37.14,37.1,37.13,52240.0,30.4593,30.4922,30.4593,30.4839,52240.0
2017-08-15 10:50:00,37.12,37.15,37.12,37.12,96496.0,30.4757,30.5004,30.4757,30.4757,96496.0
2017-08-15 11:00:00,37.12,37.15,37.12,37.15,53492.0,30.4757,30.5004,30.4757,30.5004,53492.0
2017-08-15 11:10:00,37.15,37.15,37.12,37.13,37192.0,30.5004,30.5004,30.4757,30.4839,37192.0
2017-08-15 11:20:00,37.13,37.16,37.12,37.16,29624.0,30.4839,30.5086,30.4757,30.5086,29624.0
2017-08-15 11:30:00,37.16,37.19,37.16,37.16,50724.0,30.5086,30.5332,30.5086,30.5086,50724.0
2017-08-15 11:40:00,37.16,37.18,37.14,37.18,58112.0,30.5086,30.525,30.4922,30.525,58112.0
2017-08-15 11:50:00,37.18,37.2,37.17,37.2,65212.0,30.525,30.5414,30.5168,30.5414,65212.0
2017-08-15 12:00:00,37.2,37.2,37.18,37.19,58100.0,30.5414,30.5414,30.525,30.5332,58100.0
2017-08-15 12:10:00,37.19,37.2,37.18,37.19,59176.0,30.5332,30.5414,30.525,30.5332,59176.0
2017-08-15 12:20:00,37.19,37.21,37.19,37.21,33412.0,30.5332,30.5496,30.5332,30.5496,33412.0
2017-08-15 12:30:00,37.2,37.21,37.19,37.19,53984.0,30.5414,30.5496,30.5332,30.5332,53984.0
2017-08-15 12:40:00,37.19,37.2,37.19,37.2,21920.0,30.5332,30.5414,30.5332,30.5414,21920.0
2017-08-15 12:50:00,37.19,37.2,37.19,37.2,39308.0,30.5332,30.5414,30.5332,30.5414,39308.0
2017-08-15 13:00:00,37.2,37.2,37.18,37.19,80340.0,30.5414,30.5414,30.525,30.5332,80340.0
2017-08-15 13:10:00,37.19,37.21,37.19,37.2,84988.0,30.5332,30.5496,30.5332,30.5414,84988.0
2017-08-15 13:20:00,37.2,37.2,37.18,37.19,37796.0,30.5414,30.5414,30.525,30.5332,37796.0
2017-08-15 13:30:00,37.19,37.21,37.18,37.2,50348.0,30.5332,30.5496,30.525,30.5414,50348.0
2017-08-15 13:40:00,37.2,37.24,37.2,37.23,45216.0,30.5414,30.5743,30.5414,30.566,45216.0
2017-08-15 13:50:00,37.23,37.24,37.23,37.23,28144.0,30.566,30.5743,30.566,30.566,28144.0
2017-08-15 14:00:00,37.23,37.27,37.23,37.27,61224.0,30.566,30.5989,30.566,30.5989,61224.0
2017-08-15 14:10:00,37.27,37.29,37.24,37.25,73404.0,30.5989,30.6153,30.5743,30.5825,73404.0
2017-08-15 14:20:00,37.25,37.25,37.18,37.22,109412.0,30.5825,30.5825,30.525,30.5578,109412.0
2017-08-15 14:30:00,37.22,37.29,37.21,37.28,105720.0,30.5578,30.6153,30.5496,30.6071,105720.0
2017-08-15 14:40:00,37.27,37.27,37.24,37.26,63904.0,30.5989,30.5989,30.5743,30.5907,63904.0
2017-08-15 14:50:00,37.27,37.29,37.26,37.27,45852.0,30.5989,30.6153,30.5907,30.5989,45852.0
2017-08-15 15:00:00,37.27,37.32,37.27,37.31,105080.0,30.5989,30.6399,30.5989,30.6317,105080.0
2017-08-15 15:10:00,37.31,37.32,37.29,37.31,74092.0,30.6317,30.6399,30.6153,30.6317,74092.0
2017-08-15 15:20:00,37.31,37.32,37.27,37.28,100744.0,30.6317,30.6399,30.5989,30.6071,100744.0
2017-08-15 15:30:00,37.27,37.31,37.27,37.31,168684.0,30.5989,30.6317,30.5989,30.6317,168684.0
2017-08-15 15:40:00,37.31,37.33,37.29,37.33,234856.0,30.6317,30.6481,30.6153,30.6481,234856.0
2017-08-15 15:50:00,37.33,37.34,37.24,37.28,469756.0,30.6481,30.6564,30.5743,30.6071,469756.0
2017-08-16 09:30:00,37.25,37.29,37.2,37.28,147456.0,30.5825,30.6153,30.5414,30.6071,147456.0
2017-08-16 09:40:00,37.28,37.35,37.27,37.33,99576.0,30.6071,30.6646,30.5989,30.6481,99576.0
2017-08-16 09:50:00,37.34,37.41,37.34,37.39,163164.0,30.6564,30.7138,30.6564,30.6974,163164.0
2017-08-16 10:00:00,37.4,37.4,37.32,37.38,236040.0,30.7056,30.7056,30.6399,30.6892,236040.0
2017-08-16 10:10:00,37.37,37.42,37.37,37.41,67148.0,30.681,30.722,30.681,30.7138,67148.0
2017-08-16 10:20:00,37.41,37.41,37.33,37.33,51020.0,30.7138,30.7138,30.6481,30.6481,51020.0
2017-08-16 10:30:00,37.33,37.37,37.32,37.35,71768.0,30.6481,30.681,30.6399,30.6646,71768.0
2017-08-16 10:40:00,37.35,37.36,37.34,37.35,57796.0,30.6646,30.6728,30.6564,30.6646,57796.0
2017-08-16 10:50:00,37.35,37.35,37.33,37.35,50988.0,30.6646,30.6646,30.6481,30.6646,50988.0
2017-08-16 11:00:00,37.35,37.37,37.32,37.33,99808.0,30.6646,30.681,30.6399,30.6481,99808.0
2017-08-16 11:10:00,37.33,37.33,37.3,37.31,81040.0,30.6481,30.6481,30.6235,30.6317,81040.0
2017-08-16 11:20:00,37.31,37.33,37.24,37.28,160648.0,30.6317,30.6481,30.5743,30.6071,160648.0
2017-08-16 11:30:00,37.29,37.31,37.28,37.3,91584.0,30.6153,30.6317,30.6071,30.6235,91584.0
2017-08-16 11:40:00,37.3,37.31,37.28,37.31,54816.0,30.6235,30.6317,30.6071,30.6317,54816.0
2017-08-16 11:50:00,37.3,37.34,37.3,37.34,41080.0,30.6235,30.6564,30.6235,30.6564,41080.0
2017-08-16 12:00:00,37.34,37.35,37.32,37.33,65972.0,30.6564,30.6646,30.6399,30.6481,65972.0
2017-08-16 12:10:00,37.32,37.35,37.32,37.34,72360.0,30.6399,30.6646,30.6399,30.6564,72360.0
2017-08-16 12:20:00,37.34,37.38,37.34,37.37,79632.0,30.6564,30.6892,30.6564,30.681,79632.0
2017-08-16 12:30:00,37.37,37.38,37.35,37.38,77896.0,30.681,30.6892,30.6646,30.6892,77896.0
2017-08-16 12:40:00,37.38,37.41,37.38,37.39,73240.0,30.6892,30.7138,30.6892,30.6974,73240.0
2017-08-16 12:50:00,37.4,37.45,37.4,37.45,84960.0,30.7056,30.7467,30.7056,30.7467,84960.0
2017-08-16 13:00:00,37.44,37.44,37.41,37.44,53932.0,30.7385,30.7385,30.7138,30.7385,53932.0
2017-08-16 13:10:00,37.44,37.46,37.43,37.45,91576.0,30.7385,30.7549,30.7302,30.7467,91576.0
2017-08-16 13:20:00,37.44,37.47,37.44,37.46,55216.0,30.7385,30.7631,30.7385,30.7549,55216.0
2017-08-16 13:30:00,37.45,37.47,37.45,37.46,45220.0,30.7467,30.7631,30.7467,30.7549,45220.0
2017-08-16 13:40:00,37.46,37.47,37.42,37.42,51260.0,30.7549,30.7631,30.722,30.722,51260.0
2017-08-16 13:50:00,37.43,37.47,37.42,37.46,43752.0,30.7302,30.7631,30.722,30.7549,43752.0
2017-08-16 14:00:00,37.47,37.52,37.46,37.52,153580.0,30.7631,30.8041,30.7549,30.8041,153580.0
2017-08-16 14:10:00,37.52,37.55,37.48,37.49,72700.0,30.8041,30.8288,30.7713,30.7795,72700.0
2017-08-16 14:20:00,37.48,37.5,37.47,37.47,91204.0,30.7713,30.7877,30.7631,30.7631,91204.0
2017-08-16 14:30:00,37.47,37.5,37.46,37.49,48960.0,30.7631,30.7877,30.7549,30.7795,48960.0
2017-08-16 14:40:00,37.49,37.5,37.46,37.46,110444.0,30.7795,30.7877,30.7549,30.7549,110444.0
2017-08-16 14:50:00,37.46,37.5,37.46,37.49,89732.0,30.7549,30.7877,30.7549,30.7795,89732.0
2017-08-16 15:00:00,37.49,37.5,37.44,37.45,108864.0,30.7795,30.7877,30.7385,30.7467,108864.0
2017-08-16 15:10:00,37.45,37.49,37.44,37.46,79704.0,30.7467,30.7795,30.7385,30.7549,79704.0
2017-08-16 15:20:00,37.47,37.51,37.46,37.47,102092.0,30.7631,30.7959,30.7549,30.7631,102092.0
2017-08-16 15:30:00,37.47,37.5,37.47,37.47,136152.0,30.7631,30.7877,30.7631,30.7631,136152.0
2017-08-16 15:40:00,37.47,37.49,37.46,37.48,191796.0,30.7631,30.7795,30.7549,30.7713,191796.0
2017-08-16 15:50:00,37.48,37.5,37.45,37.49,433796.0,30.7713,30.7877,30.7467,30.7795,433796.0
2017-08-17 09:30:00,37.36,37.53,37.36,37.49,171304.0,30.6728,30.8123,30.6728,30.7795,171304.0
2017-08-17 09:40:00,37.49,37.49,37.44,37.45,65584.0,30.7795,30.7795,30.7385,30.7467,65584.0
2017-08-17 09:50:00,37.44,37.47,37.38,37.4,83688.0,30.7385,30.7631,30.6892,30.7056,83688.0
2017-08-17 10:00:00,37.4,37.45,37.38,37.38,97152.0,30.7056,30.7467,30.6892,30.6892,97152.0
2017-08-17 10:10:00,37.4,37.56,37.4,37.56,76420.0,30.7056,30.837,30.7056,30.837,76420.0
2017-08-17 10:20:00,37.56,37.58,37.47,37.49,87012.0,30.837,30.8534,30.7631,30.7795,87012.0
2017-08-17 10:30:00,37.49,37.52,37.43,37.5,60080.0,30.7795,30.8041,30.7302,30.7877,60080.0
2017-08-17 10:40:00,37.49,37.5,37.43,37.44,48584.0,30.7795,30.7877,30.7302,30.7385,48584.0
2017-08-17 10:50:00,37.44,37.46,37.4,37.44,51604.0,30.7385,30.7549,30.7056,30.7385,51604.0
2017-08-17 11:00:00,37.44,37.48,37.42,37.47,34248.0,30.7385,30.7713,30.722,30.7631,34248.0
2017-08-17 11:10:00,37.47,37.51,37.46,37.5,50708.0,30.7631,30.7959,30.7549,30.7877,50708.0
2017-08-17 11:20:00,37.49,37.49,37.45,37.46,39632.0,30.7795,30.7795,30.7467,30.7549,39632.0
2017-08-17 11:30:00,37.46,37.46,37.4,37.41,45632.0,30.7549,30.7549,30.7056,30.7138,45632.0
2017-08-17 11:40:00,37.41,37.42,37.33,37.34,83848.0,30.7138,30.722,30.6481,30.6564,83848.0
2017-08-17 11:50:00,37.34,37.36,37.33,37.35,100044.0,30.6564,30.6728,30.6481,30.6646,100044.0
2017-08-17 12:00:00,37.35,37.39,37.35,37.38,48336.0,30.6646,30.6974,30.6646,30.6892,48336.0
2017-08-17 12:10:00,37.38,37.41,37.38,37.38,41756.0,30.6892,30.7138,30.6892,30.6892,41756.0
2017-08-17 12:20:00,37.39,37.42,37.38,37.41,25872.0,30.6974,30.722,30.6892,30.7138,25872.0
2017-08-17 12:30:00,37.42,37.42,37.38,37.39,48560.0,30.722,30.722,30.6892,30.6974,48560.0
2017-08-17 12:40:00,37.4,37.41,37.38,37.38,46680.0,30.7056,30.7138,30.6892,30.6892,46680.0
2017-08-17 12:50:00,37.38,37.38,37.33,37.36,86308.0,30.6892,30.6892,30.6481,30.6728,86308.0
2017-08-17 13:00:00,37.36,37.39,37.34,37.39,49632.0,30.6728,30.6974,30.6564,30.6974,49632.0
2017-08-17 13:10:00,37.39,37.42,37.39,37.4,36572.0,30.6974,30.722,30.6974,30.7056,36572.0
2017-08-17 13:20:00,37.4,37.41,37.39,37.4,27584.0,30.7056,30.7138,30.6974,30.7056,27584.0
2017-08-17 13:30:00,37.4,37.41,37.38,37.39,38640.0,30.7056,30.7138,30.6892,30.6974,38640.0
2017-08-17 13:40:00,37.38,37.39,37.37,37.37,40676.0,30.6892,30.6974,30.681,30.681,40676.0
2017-08-17 13:50:00,37.38,37.38,37.35,37.36,29784.0,30.6892,30.6892,30.6646,30.6728,29784.0
2017-08-17 14:00:00,37.36,37.37,37.33,37.36,36980.0,30.6728,30.681,30.6481,30.6728,36980.0
2017-08-17 14:10:00,37.36,37.36,37.28,37.31,70972.0,30.6728,30.6728,30.6071,30.6317,70972.0
2017-08-17 14:20:00,37.31,37.34,37.3,37.34,52204.0,30.6317,30.6564,30.6235,30.6564,52204.0
2017-08-17 14:30:00,37.33,37.35,37.31,37.32,109488.0,30.6481,30.6646,30.6317,30.6399,109488.0
2017-08-17 14:40:00,37.31,37.33,37.29,37.32,43792.0,30.6317,30.6481,30.6153,30.6399,43792.0
2017-08-17 14:50:00,37.33,37.36,37.32,37.36,47628.0,30.6481,30.6728,30.6399,30.6728,47628.0
2017-08-17 15:00:00,37.37,37.37,37.28,37.29,108864.0,30.681,30.681,30.6071,30.6153,108864.0
2017-08-17 15:10:00,37.29,37.3,37.26,37.27,87828.0,30.6153,30.6235,30.5907,30.5989,87828.0
2017-08-17 15:20:00,37.27,37.27,37.21,37.21,132700.0,30.5989,30.5989,30.5496,30.5496,132700.0
2017-08-17 15:30:00,37.21,37.21,37.13,37.14,277380.0,30.5496,30.5496,30.4839,30.4922,277380.0
2017-08-17 15:40:00,37.13,37.17,37.09,37.16,250300.0,30.4839,30.5168,30.4511,30.5086,250300.0
2017-08-17 15:50:00,37.16,37.16,37.1,37.15,626936.0,30.5086,30.5086,30.4593,30.5004,626936.0
2017-08-18 09:30:00,37.13,37.14,37.05,37.06,504756.0,30.4839,30.4922,30.4183,30.4265,504756.0
2017-08-18 09:40:00,37.05,37.13,37.01,37.12,56464.0,30.4183,30.4839,30.3854,30.4757,56464.0
2017-08-18 09:50:00,37.11,37.23,37.1,37.23,70408.0,30.4675,30.566,30.4593,30.566,70408.0
2017-08-18 10:00:00,37.22,37.3,37.22,37.27,150976.0,30.5578,30.6235,30.5578,30.5989,150976.0
2017-08-18 10:10:00,37.27,37.34,37.24,37.34,107572.0,30.5989,30.6564,30.5743,30.6564,107572.0
2017-08-18 10:20:00,37.35,37.35,37.3,37.32,59820.0,30.6646,30.6646,30.6235,30.6399,59820.0
2017-08-18 10:30:00,37.33,37.34,37.29,37.32,49584.0,30.6481,30.6564,30.6153,30.6399,49584.0
2017-08-18 10:40:00,37.32,37.34,37.3,37.32,62984.0,30.6399,30.6564,30.6235,30.6399,62984.0
2017-08-18 10:50:00,37.31,37.36,37.31,37.36,65156.0,30.6317,30.6728,30.6317,30.6728,65156.0
2017-08-18 11:00:00,37.34,37.36,37.31,37.32,107160.0,30.6564,30.6728,30.6317,30.6399,107160.0
2017-08-18 11:10:00,37.31,37.38,37.31,37.37,60512.0,30.6317,30.6892,30.6317,30.681,60512.0
2017-08-18 11:20:00,37.37,37.4,37.36,37.38,77004.0,30.681,30.7056,30.6728,30.6892,77004.0
2017-08-18 11:30:00,37.37,37.42,37.36,37.42,64940.0,30.681,30.722,30.6728,30.722,64940.0
2017-08-18 11:40:00,37.41,37.46,37.41,37.44,61976.0,30.7138,30.7549,30.7138,30.7385,61976.0
2017-08-18 11:50:00,37.44,37.49,37.43,37.46,77412.0,30.7385,30.7795,30.7302,30.7549,77412.0
2017-08-18 12:00:00,37.47,37.47,37.44,37.46,48440.0,30.7631,30.7631,30.7385,30.7549,48440.0
2017-08-18 12:10:00,37.46,37.48,37.44,37.48,92884.0,30.7549,30.7713,30.7385,30.7713,92884.0
2017-08-18 12:20:00,37.48,37.52,37.48,37.51,69960.0,30.7713,30.8041,30.7713,30.7959,69960.0
2017-08-18 12:30:00,37.51,37.59,37.51,37.59,98996.0,30.7959,30.8616,30.7959,30.8616,98996.0
2017-08-18 12:40:00,37.59,37.63,37.57,37.6,76624.0,30.8616,30.8944,30.8452,30.8698,76624.0
2017-08-18 12:50:00,37.6,37.6,37.57,37.58,41920.0,30.8698,30.8698,30.8452,30.8534,41920.0
2017-08-18 13:00:00,37.59,37.59,37.55,37.57,68332.0,30.8616,30.8616,30.8288,30.8452,68332.0
2017-08-18 13:10:00,37.57,37.65,37.57,37.64,103600.0,30.8452,30.9109,30.8452,30.9027,103600.0
2017-08-18 13:20:00,37.64,37.65,37.6,37.63,70676.0,30.9027,30.9109,30.8698,30.8944,70676.0
2017-08-18 13:30:00,37.63,37.64,37.59,37.59,97652.0,30.8944,30.9027,30.8616,30.8616,97652.0
2017-08-18 13:40:00,37.6,37.62,37.58,37.61,60792.0,30.8698,30.8862,30.8534,30.878,60792.0
2017-08-18 13:50:00,37.61,37.61,37.57,37.58,39312.0,30.878,30.878,30.8452,30.8534,39312.0
2017-08-18 14:00:00,37.59,37.59,37.55,37.55,98940.0,30.8616,30.8616,30.8288,30.8288,98940.0
2017-08-18 14:10:00,37.55,37.55,37.51,37.52,67300.0,30.8288,30.8288,30.7959,30.8041,67300.0
2017-08-18 14:20:00,37.52,37.57,37.51,37.56,43472.0,30.8041,30.8452,30.7959,30.837,43472.0
2017-08-18 14:30:00,37.56,37.59,37.54,37.58,74584.0,30.837,30.8616,30.8206,30.8534,74584.0
2017-08-18 14:40:00,37.58,37.59,37.55,37.56,87404.0,30.8534,30.8616,30.8288,30.837,87404.0
2017-08-18 14:50:00,37.56,37.57,37.54,37.55,79084.0,30.837,30.8452,30.8206,30.8288,79084.0
2017-08-18 15:00:00,37.54,37.58,37.52,37.56,76252.0,30.8206,30.8534,30.8041,30.837,76252.0
2017-08-18 15:10:00,37.56,37.57,37.54,37.55,90664.0,30.837,30.8452,30.8206,30.8288,90664.0
2017-08-18 15:20:00,37.56,37.57,37.51,37.51,189084.0,30.837,30.8452,30.7959,30.7959,189084.0
2017-08-18 15:30:00,37.5,37.51,37.47,37.49,165076.0,30.7877,30.7959,30.7631,30.7795,165076.0
2017-08-18 15:40:00,37.5,37.52,37.47,37.49,197100.0,30.7877,30.8041,30.7631,30.7795,197100.0
2017-08-18 15:50:00,37.49,37.5,37.46,37.48,430340.0,30.7795,30.7877,30.7549,30.7713,430340.0
2017-08-21 09:30:00,37.5,37.59,37.5,37.5,86860.0,30.7877,30.8616,30.7877,30.7877,86860.0
2017-08-21 09:40:00,37.5,37.53,37.43,37.43,67808.0,30.7877,30.8123,30.7302,30.7302,67808.0
2017-08-21 09:50:00,37.45,37.48,37.43,37.44,72428.0,30.7467,30.7713,30.7302,30.7385,72428.0
2017-08-21 10:00:00,37.46,37.48,37.42,37.48,69944.0,30.7549,30.7713,30.722,30.7713,69944.0
2017-08-21 10:10:00,37.47,37.5,37.46,37.46,72488.0,30.7631,30.7877,30.7549,30.7549,72488.0
2017-08-21 10:20:00,37.46,37.51,37.44,37.49,65664.0,30.7549,30.7959,30.7385,30.7795,65664.0
2017-08-21 10:30:00,37.49,37.52,37.47,37.51,60368.0,30.7795,30.8041,30.7631,30.7959,60368.0
2017-08-21 10:40:00,37.51,37.51,37.47,37.48,46196.0,30.7959,30.7959,30.7631,30.7713,46196.0
2017-08-21 10:50:00,37.49,37.51,37.48,37.5,58360.0,30.7795,30.7959,30.7713,30.7877,58360.0
2017-08-21 11:00:00,37.5,37.52,37.49,37.52,97172.0,30.7877,30.8041,30.7795,30.8041,97172.0
2017-08-21 11:10:00,37.51,37.56,37.51,37.55,50028.0,30.7959,30.837,30.7959,30.8288,50028.0
2017-08-21 11:20:00,37.55,37.6,37.55,37.58,48908.0,30.8288,30.8698,30.8288,30.8534,48908.0
2017-08-21 11:30:00,37.58,37.6,37.56,37.56,44532.0,30.8534,30.8698,30.837,30.837,44532.0
2017-08-21 11:40:00,37.56,37.58,37.55,37.57,20588.0,30.837,30.8534,30.8288,30.8452,20588.0
2017-08-21 11:50:00,37.58,37.61,37.58,37.59,30528.0,30.8534,30.878,30.8534,30.8616,30528.0
2017-08-21 12:00:00,37.6,37.6,37.59,37.59,26992.0,30.8698,30.8698,30.8616,30.8616,26992.0
2017-08-21 12:10:00,37.59,37.59,37.57,37.57,27100.0,30.8616,30.8616,30.8452,30.8452,27100.0
2017-08-21 12:20:00,37.57,37.58,37.57,37.57,29028.0,30.8452,30.8534,30.8452,30.8452,29028.0
2017-08-21 12:30:00,37.58,37.59,37.58,37.58,27132.0,30.8534,30.8616,30.8534,30.8534,27132.0
2017-08-21 12:40:00,37.58,37.6,37.57,37.59,28652.0,30.8534,30.8698,30.8452,30.8616,28652.0
2017-08-21 12:50:00,37.59,37.59,37.58,37.59,33104.0,30.8616,30.8616,30.8534,30.8616,33104.0
2017-08-21 13:00:00,37.59,37.6,37.58,37.58,53928.0,30.8616,30.8698,30.8534,30.8534,53928.0
2017-08-21 13:10:00,37.58,37.58,37.57,37.58,85632.0,30.8534,30.8534,30.8452,30.8534,85632.0
2017-08-21 13:20:00,37.58,37.59,37.54,37.54,145928.0,30.8534,30.8616,30.8206,30.8206,145928.0
2017-08-21 13:30:00,37.53,37.56,37.52,37.55,45116.0,30.8123,30.837,30.8041,30.8288,45116.0
2017-08-21 13:40:00,37.56,37.6,37.56,37.57,37684.0,30.837,30.8698,30.837,30.8452,37684.0
2017-08-21 13:50:00,37.57,37.57,37.54,37.55,52464.0,30.8452,30.8452,30.8206,30.8288,52464.0
2017-08-21 14:00:00,37.55,37.55,37.53,37.54,39704.0,30.8288,30.8288,30.8123,30.8206,39704.0
2017-08-21 14:10:00,37.53,37.53,37.49,37.5,53308.0,30.8123,30.8123,30.7795,30.7877,53308.0
2017-08-21 14:20:00,37.5,37.5,37.48,37.49,64452.0,30.7877,30.7877,30.7713,30.7795,64452.0
2017-08-21 14:30:00,37.49,37.49,37.48,37.49,58140.0,30.7795,30.7795,30.7713,30.7795,58140.0
2017-08-21 14:40:00,37.49,37.54,37.49,37.54,55360.0,30.7795,30.8206,30.7795,30.8206,55360.0
2017-08-21 14:50:00,37.54,37.56,37.54,37.56,63696.0,30.8206,30.837,30.8206,30.837,63696.0
2017-08-21 15:00:00,37.56,37.58,37.55,37.57,72652.0,30.837,30.8534,30.8288,30.8452,72652.0
2017-08-21 15:10:00,37.58,37.6,37.57,37.6,58280.0,30.8534,30.8698,30.8452,30.8698,58280.0
2017-08-21 15:20:00,37.6,37.66,37.6,37.66,93684.0,30.8698,30.9191,30.8698,30.9191,93684.0
2017-08-21 15:30:00,37.66,37.69,37.66,37.69,83404.0,30.9191,30.9437,30.9191,30.9437,83404.0
2017-08-21 15:40:00,37.69,37.71,37.66,37.66,139320.0,30.9437,30.9601,30.9191,30.9191,139320.0
2017-08-21 15:50:00,37.66,37.66,37.61,37.62,257832.0,30.9191,30.9191,30.878,30.8862,257832.0
2017-08-22 09:30:00,37.64,37.66,37.51,37.63,160088.0,30.9027,30.9191,30.7959,30.8944,160088.0
2017-08-22 09:40:00,37.63,37.69,37.63,37.67,77744.0,30.8944,30.9437,30.8944,30.9273,77744.0
2017-08-22 09:50:00,37.67,37.7,37.6,37.6,55920.0,30.9273,30.9519,30.8698,30.8698,55920.0
2017-08-22 10:00:00,37.62,37.65,37.57,37.61,99784.0,30.8862,30.9109,30.8452,30.878,99784.0
2017-08-22 10:10:00,37.61,37.62,37.59,37.61,40376.0,30.878,30.8862,30.8616,30.878,40376.0
2017-08-22 10:20:00,37.61,37.63,37.61,37.63,65212.0,30.878,30.8944,30.878,30.8944,65212.0
2017-08-22 10:30:00,37.63,37.63,37.59,37.63,46952.0,30.8944,30.8944,30.8616,30.8944,46952.0
2017-08-22 10:40:00,37.62,37.63,37.59,37.59,56544.0,30.8862,30.8944,30.8616,30.8616,56544.0
2017-08-22 10:50:00,37.6,37.62,37.59,37.6,45480.0,30.8698,30.8862,30.8616,30.8698,45480.0
2017-08-22 11:00:00,37.6,37.6,37.51,37.51,79576.0,30.8698,30.8698,30.7959,30.7959,79576.0
2017-08-22 11:10:00,37.51,37.55,37.51,37.52,67860.0,30.7959,30.8288,30.7959,30.8041,67860.0
2017-08-22 11:20:00,37.52,37.56,37.51,37.54,67036.0,30.8041,30.837,30.7959,30.8206,67036.0
2017-08-22 11:30:00,37.54,37.58,37.53,37.58,66492.0,30.8206,30.8534,30.8123,30.8534,66492.0
2017-08-22 11:40:00,37.58,37.59,37.57,37.58,67044.0,30.8534,30.8616,30.8452,30.8534,67044.0
2017-08-22 11:50:00,37.59,37.6,37.57,37.59,105996.0,30.8616,30.8698,30.8452,30.8616,105996.0
2017-08-22 12:00:00,37.59,37.62,37.57,37.61,89716.0,30.8616,30.8862,30.8452,30.878,89716.0
2017-08-22 12:10:00,37.61,37.62,37.59,37.61,50260.0,30.878,30.8862,30.8616,30.878,50260.0
2017-08-22 12:20:00,37.61,37.63,37.61,37.62,39836.0,30.878,30.8944,30.878,30.8862,39836.0
2017-08-22 12:30:00,37.62,37.63,37.61,37.62,34460.0,30.8862,30.8944,30.878,30.8862,34460.0
2017-08-22 12:40:00,37.62,37.64,37.62,37.63,47160.0,30.8862,30.9027,30.8862,30.8944,47160.0
2017-08-22 12:50:00,37.63,37.65,37.63,37.65,33480.0,30.8944,30.9109,30.8944,30.9109,33480.0
2017-08-22 13:00:00,37.65,37.7,37.65,37.68,44520.0,30.9109,30.9519,30.9109,30.9355,44520.0
2017-08-22 13:10:00,37.68,37.69,37.66,37.66,113648.0,30.9355,30.9437,30.9191,30.9191,113648.0
2017-08-22 13:20:00,37.66,37.66,37.61,37.64,80684.0,30.9191,30.9191,30.878,30.9027,80684.0
2017-08-22 13:30:00,37.64,37.65,37.62,37.63,72316.0,30.9027,30.9109,30.8862,30.8944,72316.0
2017-08-22 13:40:00,37.64,37.65,37.62,37.62,31832.0,30.9027,30.9109,30.8862,30.8862,31832.0
2017-08-22 13:50:00,37.63,37.63,37.62,37.62,76396.0,30.8944,30.8944,30.8862,30.8862,76396.0
2017-08-22 14:00:00,37.63,37.65,37.62,37.62,50204.0,30.8944,30.9109,30.8862,30.8862,50204.0
2017-08-22 14:10:00,37.62,37.65,37.62,37.62,90208.0,30.8862,30.9109,30.8862,30.8862,90208.0
2017-08-22 14:20:00,37.62,37.65,37.6,37.64,69196.0,30.8862,30.9109,30.8698,30.9027,69196.0
2017-08-22 14:30:00,37.64,37.71,37.64,37.7,61944.0,30.9027,30.9601,30.9027,30.9519,61944.0
2017-08-22 14:40:00,37.7,37.72,37.65,37.65,76408.0,30.9519,30.9683,30.9109,30.9109,76408.0
2017-08-22 14:50:00,37.66,37.68,37.65,37.68,44740.0,30.9191,30.9355,30.9109,30.9355,44740.0
2017-08-22 15:00:00,37.67,37.72,37.67,37.71,70960.0,30.9273,30.9683,30.9273,30.9601,70960.0
2017-08-22 15:10:00,37.71,37.8,37.71,37.73,252588.0,30.9601,31.034,30.9601,30.9765,252588.0
2017-08-22 15:20:00,37.72,37.73,37.7,37.7,262012.0,30.9683,30.9765,30.9519,30.9519,262012.0
2017-08-22 15:30:00,37.71,37.72,37.65,37.67,119096.0,30.9601,30.9683,30.9109,30.9273,119096.0
2017-08-22 15:40:00,37.66,37.73,37.66,37.7,220584.0,30.9191,30.9765,30.9191,30.9519,220584.0
2017-08-22 15:50:00,37.7,37.72,37.69,37.7,452568.0,30.9519,30.9683,30.9437,30.9519,452568.0
2017-08-23 09:30:00,37.41,37.59,37.34,37.35,276144.0,30.9155,31.0642,30.8576,30.8659,276144.0
2017-08-23 09:40:00,37.34,37.35,37.24,37.28,197308.0,30.8576,30.8659,30.775,30.8081,197308.0
2017-08-23 09:50:00,37.27,37.31,37.19,37.25,181180.0,30.7998,30.8328,30.7337,30.7833,181180.0
2017-08-23 10:00:00,37.24,37.3,37.2,37.24,264872.0,30.775,30.8246,30.7419,30.775,264872.0
2017-08-23 10:10:00,37.25,37.3,37.25,37.25,116616.0,30.7833,30.8246,30.7833,30.7833,116616.0
2017-08-23 10:20:00,37.26,37.3,37.23,37.3,94808.0,30.7915,30.8246,30.7667,30.8246,94808.0
2017-08-23 10:30:00,37.29,37.34,37.28,37.31,51508.0,30.8163,30.8576,30.8081,30.8328,51508.0
2017-08-23 10:40:00,37.32,37.36,37.31,37.35,41096.0,30.8411,30.8742,30.8328,30.8659,41096.0
2017-08-23 10:50:00,37.35,37.36,37.29,37.29,43036.0,30.8659,30.8742,30.8163,30.8163,43036.0
2017-08-23 11:00:00,37.3,37.32,37.29,37.31,64116.0,30.8246,30.8411,30.8163,30.8328,64116.0
2017-08-23 11:10:00,37.31,37.31,37.3,37.31,101832.0,30.8328,30.8328,30.8246,30.8328,101832.0
2017-08-23 11:20:00,37.31,37.39,37.3,37.37,97808.0,30.8328,30.899,30.8246,30.8824,97808.0
2017-08-23 11:30:00,37.37,37.37,37.33,37.34,75612.0,30.8824,30.8824,30.8494,30.8576,75612.0
2017-08-23 11:40:00,37.34,37.37,37.34,37.37,28552.0,30.8576,30.8824,30.8576,30.8824,28552.0
2017-08-23 11:50:00,37.37,37.39,37.34,37.35,53000.0,30.8824,30.899,30.8576,30.8659,53000.0
2017-08-23 12:00:00,37.35,37.38,37.35,37.37,45924.0,30.8659,30.8907,30.8659,30.8824,45924.0
2017-08-23 12:10:00,37.37,37.4,37.36,37.4,52112.0,30.8824,30.9072,30.8742,30.9072,52112.0
2017-08-23 12:20:00,37.4,37.4,37.37,37.39,33476.0,30.9072,30.9072,30.8824,30.899,33476.0
2017-08-23 12:30:00,37.39,37.4,37.39,37.39,32944.0,30.899,30.9072,30.899,30.899,32944.0
2017-08-23 12:40:00,37.39,37.39,37.37,37.37,37880.0,30.899,30.899,30.8824,30.8824,37880.0
2017-08-23 12:50:00,37.36,37.38,37.35,37.38,39900.0,30.8742,30.8907,30.8659,30.8907,39900.0
2017-08-23 13:00:00,37.38,37.38,37.35,37.35,39012.0,30.8907,30.8907,30.8659,30.8659,39012.0
2017-08-23 13:10:00,37.35,37.36,37.34,37.35,72676.0,30.8659,30.8742,30.8576,30.8659,72676.0
2017-08-23 13:20:00,37.35,37.38,37.34,37.38,17352.0,30.8659,30.8907,30.8576,30.8907,17352.0
2017-08-23 13:30:00,37.37,37.38,37.34,37.35,48160.0,30.8824,30.8907,30.8576,30.8659,48160.0
2017-08-23 13:40:00,37.35,37.37,37.35,37.37,40724.0,30.8659,30.8824,30.8659,30.8824,40724.0
2017-08-23 13:50:00,37.37,37.38,37.35,37.38,58848.0,30.8824,30.8907,30.8659,30.8907,58848.0
2017-08-23 14:00:00,37.39,37.4,37.38,37.38,82164.0,30.899,30.9072,30.8907,30.8907,82164.0
2017-08-23 14:10:00,37.38,37.43,37.38,37.41,53672.0,30.8907,30.932,30.8907,30.9155,53672.0
2017-08-23 14:20:00,37.41,37.42,37.39,37.4,40972.0,30.9155,30.9237,30.899,30.9072,40972.0
2017-08-23 14:30:00,37.4,37.42,37.4,37.42,24856.0,30.9072,30.9237,30.9072,30.9237,24856.0
2017-08-23 14:40:00,37.42,37.44,37.42,37.43,43628.0,30.9237,30.9403,30.9237,30.932,43628.0
2017-08-23 14:50:00,37.43,37.45,37.43,37.44,37728.0,30.932,30.9485,30.932,30.9403,37728.0
2017-08-23 15:00:00,37.43,37.46,37.43,37.44,46232.0,30.932,30.9568,30.932,30.9403,46232.0
2017-08-23 15:10:00,37.44,37.45,37.44,37.44,68900.0,30.9403,30.9485,30.9403,30.9403,68900.0
2017-08-23 15:20:00,37.44,37.48,37.44,37.46,71656.0,30.9403,30.9733,30.9403,30.9568,71656.0
2017-08-23 15:30:00,37.46,37.48,37.46,37.47,116660.0,30.9568,30.9733,30.9568,30.9651,116660.0
2017-08-23 15:40:00,37.47,37.47,37.44,37.45,146332.0,30.9651,30.9651,30.9403,30.9485,146332.0
2017-08-23 15:50:00,37.46,37.46,37.41,37.41,539060.0,30.9568,30.9568,30.9155,30.9155,539060.0
2017-08-24 09:30:00,37.5,37.5,37.44,37.46,171116.0,30.9899,30.9899,30.9403,30.9568,171116.0
2017-08-24 09:40:00,37.46,37.47,37.43,37.46,53324.0,30.9568,30.9651,30.932,30.9568,53324.0
2017-08-24 09:50:00,37.46,37.48,37.45,37.48,104732.0,30.9568,30.9733,30.9485,30.9733,104732.0
2017-08-24 10:00:00,37.49,37.49,37.44,37.44,84916.0,30.9816,30.9816,30.9403,30.9403,84916.0
2017-08-24 10:10:00,37.45,37.46,37.42,37.44,62524.0,30.9485,30.9568,30.9237,30.9403,62524.0
2017-08-24 10:20:00,37.43,37.48,37.43,37.48,40596.0,30.932,30.9733,30.932,30.9733,40596.0
2017-08-24 10:30:00,37.48,37.48,37.43,37.44,60340.0,30.9733,30.9733,30.932,30.9403,60340.0
2017-08-24 10:40:00,37.45,37.46,37.41,37.46,67060.0,30.9485,30.9568,30.9155,30.9568,67060.0
2017-08-24 10:50:00,37.46,37.46,37.42,37.44,67156.0,30.9568,30.9568,30.9237,30.9403,67156.0
2017-08-24 11:00:00,37.44,37.45,37.4,37.41,125960.0,30.9403,30.9485,30.9072,30.9155,125960.0
2017-08-24 11:10:00,37.42,37.43,37.35,37.35,155748.0,30.9237,30.932,30.8659,30.8659,155748.0
2017-08-24 11:20:00,37.36,37.38,37.28,37.29,88812.0,30.8742,30.8907,30.8081,30.8163,88812.0
2017-08-24 11:30:00,37.29,37.33,37.28,37.33,67272.0,30.8163,30.8494,30.8081,30.8494,67272.0
2017-08-24 11:40:00,37.33,37.34,37.32,37.32,29764.0,30.8494,30.8576,30.8411,30.8411,29764.0
2017-08-24 11:50:00,37.32,37.34,37.32,37.34,35000.0,30.8411,30.8576,30.8411,30.8576,35000.0
2017-08-24 12:00:00,37.35,37.35,37.32,37.34,60388.0,30.8659,30.8659,30.8411,30.8576,60388.0
2017-08-24 12:10:00,37.34,37.35,37.3,37.34,79620.0,30.8576,30.8659,30.8246,30.8576,79620.0
2017-08-24 12:20:00,37.34,37.34,37.31,37.32,29272.0,30.8576,30.8576,30.8328,30.8411,29272.0
2017-08-24 12:30:00,37.33,37.34,37.28,37.29,60216.0,30.8494,30.8576,30.8081,30.8163,60216.0
2017-08-24 12:40:00,37.3,37.33,37.29,37.31,52852.0,30.8246,30.8494,30.8163,30.8328,52852.0
2017-08-24 12:50:00,37.31,37.31,37.29,37.3,38996.0,30.8328,30.8328,30.8163,30.8246,38996.0
2017-08-24 13:00:00,37.32,37.33,37.29,37.3,40644.0,30.8411,30.8494,30.8163,30.8246,40644.0
2017-08-24 13:10:00,37.29,37.35,37.29,37.34,107148.0,30.8163,30.8659,30.8163,30.8576,107148.0
2017-08-24 13:20:00,37.34,37.36,37.34,37.34,30500.0,30.8576,30.8742,30.8576,30.8576,30500.0
2017-08-24 13:30:00,37.33,37.33,37.32,37.33,61472.0,30.8494,30.8494,30.8411,30.8494,61472.0
2017-08-24 13:40:00,37.33,37.33,37.31,37.32,67056.0,30.8494,30.8494,30.8328,30.8411,67056.0
2017-08-24 13:50:00,37.32,37.32,37.3,37.31,29864.0,30.8411,30.8411,30.8246,30.8328,29864.0
2017-08-24 14:00:00,37.31,37.33,37.28,37.29,82948.0,30.8328,30.8494,30.8081,30.8163,82948.0
2017-08-24 14:10:00,37.28,37.29,37.24,37.26,75372.0,30.8081,30.8163,30.775,30.7915,75372.0
2017-08-24 14:20:00,37.26,37.27,37.25,37.25,86428.0,30.7915,30.7998,30.7833,30.7833,86428.0
2017-08-24 14:30:00,37.25,37.28,37.24,37.28,78464.0,30.7833,30.8081,30.775,30.8081,78464.0
2017-08-24 14:40:00,37.27,37.29,37.24,37.26,88652.0,30.7998,30.8163,30.775,30.7915,88652.0
2017-08-24 14:50:00,37.26,37.3,37.26,37.3,88440.0,30.7915,30.8246,30.7915,30.8246,88440.0
2017-08-24 15:00:00,37.3,37.32,37.3,37.32,131612.0,30.8246,30.8411,30.8246,30.8411,131612.0
2017-08-24 15:10:00,37.32,37.33,37.31,37.33,82636.0,30.8411,30.8494,30.8328,30.8494,82636.0
2017-08-24 15:20:00,37.33,37.4,37.33,37.38,127888.0,30.8494,30.9072,30.8494,30.8907,127888.0
2017-08-24 15:30:00,37.38,37.38,37.33,37.34,212452.0,30.8907,30.8907,30.8494,30.8576,212452.0
2017-08-24 15:40:00,37.34,37.37,37.32,37.33,238536.0,30.8576,30.8824,30.8411,30.8494,238536.0
2017-08-24 15:50:00,37.33,37.37,37.32,37.33,358304.0,30.8494,30.8824,30.8411,30.8494,358304.0
2017-08-25 09:30:00,37.42,37.49,37.3,37.33,135648.0,30.9237,30.9816,30.8246,30.8494,135648.0
2017-08-25 09:40:00,37.33,37.34,37.28,37.31,52096.0,30.8494,30.8576,30.8081,30.8328,52096.0
2017-08-25 09:50:00,37.3,37.32,37.25,37.27,68224.0,30.8246,30.8411,30.7833,30.7998,68224.0
2017-08-25 10:00:00,37.26,37.34,37.26,37.32,86484.0,30.7915,30.8576,30.7915,30.8411,86484.0
2017-08-25 10:10:00,37.33,37.34,37.26,37.27,98844.0,30.8494,30.8576,30.7915,30.7998,98844.0
2017-08-25 10:20:00,37.27,37.33,37.26,37.27,70480.0,30.7998,30.8494,30.7915,30.7998,70480.0
2017-08-25 10:30:00,37.27,37.35,37.27,37.35,75768.0,30.7998,30.8659,30.7998,30.8659,75768.0
2017-08-25 10:40:00,37.33,37.39,37.31,37.38,189596.0,30.8494,30.899,30.8328,30.8907,189596.0
2017-08-25 10:50:00,37.37,37.4,37.33,37.34,53692.0,30.8824,30.9072,30.8494,30.8576,53692.0
2017-08-25 11:00:00,37.35,37.41,37.35,37.38,38292.0,30.8659,30.9155,30.8659,30.8907,38292.0
2017-08-25 11:10:00,37.39,37.41,37.38,37.4,52328.0,30.899,30.9155,30.8907,30.9072,52328.0
2017-08-25 11:20:00,37.39,37.42,37.39,37.4,59520.0,30.899,30.9237,30.899,30.9072,59520.0
2017-08-25 11:30:00,37.39,37.43,37.39,37.43,36844.0,30.899,30.932,30.899,30.932,36844.0
2017-08-25 11:40:00,37.44,37.46,37.44,37.45,33572.0,30.9403,30.9568,30.9403,30.9485,33572.0
2017-08-25 11:50:00,37.45,37.45,37.43,37.44,29192.0,30.9485,30.9485,30.932,30.9403,29192.0
2017-08-25 12:00:00,37.44,37.49,37.44,37.49,23372.0,30.9403,30.9816,30.9403,30.9816,23372.0
2017-08-25 12:10:00,37.48,37.5,37.46,37.49,54880.0,30.9733,30.9899,30.9568,30.9816,54880.0
2017-08-25 12:20:00,37.49,37.55,37.49,37.52,46140.0,30.9816,31.0312,30.9816,31.0064,46140.0
2017-08-25 12:30:00,37.52,37.57,37.52,37.56,68540.0,31.0064,31.0477,31.0064,31.0394,68540.0
2017-08-25 12:40:00,37.56,37.57,37.55,37.57,68152.0,31.0394,31.0477,31.0312,31.0477,68152.0
2017-08-25 12:50:00,37.57,37.58,37.55,37.56,57544.0,31.0477,31.056,31.0312,31.0394,57544.0
2017-08-25 13:00:00,37.57,37.57,37.55,37.56,73636.0,31.0477,31.0477,31.0312,31.0394,73636.0
2017-08-25 13:10:00,37.56,37.57,37.56,37.57,32572.0,31.0394,31.0477,31.0394,31.0477,32572.0
2017-08-25 13:20:00,37.57,37.57,37.55,37.56,177252.0,31.0477,31.0477,31.0312,31.0394,177252.0
2017-08-25 13:30:00,37.57,37.57,37.55,37.55,77080.0,31.0477,31.0477,31.0312,31.0312,77080.0
2017-08-25 13:40:00,37.55,37.55,37.52,37.54,34916.0,31.0312,31.0312,31.0064,31.0229,34916.0
2017-08-25 13:50:00,37.53,37.53,37.5,37.52,27244.0,31.0147,31.0147,30.9899,31.0064,27244.0
2017-08-25 14:00:00,37.51,37.53,37.51,37.53,63072.0,30.9981,31.0147,30.9981,31.0147,63072.0
2017-08-25 14:10:00,37.53,37.56,37.52,37.53,82044.0,31.0147,31.0394,31.0064,31.0147,82044.0
2017-08-25 14:20:00,37.53,37.54,37.52,37.54,40512.0,31.0147,31.0229,31.0064,31.0229,40512.0
2017-08-25 14:30:00,37.54,37.57,37.54,37.55,65480.0,31.0229,31.0477,31.0229,31.0312,65480.0
2017-08-25 14:40:00,37.55,37.57,37.55,37.55,43556.0,31.0312,31.0477,31.0312,31.0312,43556.0
2017-08-25 14:50:00,37.55,37.57,37.55,37.56,57624.0,31.0312,31.0477,31.0312,31.0394,57624.0
2017-08-25 15:00:00,37.56,37.58,37.56,37.57,53720.0,31.0394,31.056,31.0394,31.0477,53720.0
2017-08-25 15:10:00,37.57,37.61,37.56,37.57,99064.0,31.0477,31.0808,31.0394,31.0477,99064.0
2017-08-25 15:20:00,37.57,37.6,37.55,37.56,63440.0,31.0477,31.0725,31.0312,31.0394,63440.0
2017-08-25 15:30:00,37.55,37.56,37.52,37.55,94704.0,31.0312,31.0394,31.0064,31.0312,94704.0
2017-08-25 15:40:00,37.55,37.59,37.54,37.57,183464.0,31.0312,31.0642,31.0229,31.0477,183464.0
2017-08-25 15:50:00,37.57,37.58,37.51,37.53,518600.0,31.0477,31.056,30.9981,31.0147,518600.0
2017-08-28 09:30:00,37.58,37.69,37.56,37.62,121176.0,31.056,31.1469,31.0394,31.089,121176.0
2017-08-28 09:40:00,37.62,37.63,37.54,37.58,123184.0,31.089,31.0973,31.0229,31.056,123184.0
2017-08-28 09:50:00,37.59,37.61,37.56,37.59,46056.0,31.0642,31.0808,31.0394,31.0642,46056.0
2017-08-28 10:00:00,37.59,37.59,37.54,37.56,38104.0,31.0642,31.0642,31.0229,31.0394,38104.0
2017-08-28 10:10:00,37.55,37.58,37.54,37.57,56404.0,31.0312,31.056,31.0229,31.0477,56404.0
2017-08-28 10:20:00,37.58,37.58,37.56,37.58,21024.0,31.056,31.056,31.0394,31.056,21024.0
2017-08-28 10:30:00,37.57,37.62,37.57,37.61,51728.0,31.0477,31.089,31.0477,31.0808,51728.0
2017-08-28 10:40:00,37.62,37.64,37.6,37.63,48152.0,31.089,31.1056,31.0725,31.0973,48152.0
2017-08-28 10:50:00,37.63,37.63,37.59,37.62,110752.0,31.0973,31.0973,31.0642,31.089,110752.0
2017-08-28 11:00:00,37.61,37.62,37.59,37.61,60708.0,31.0808,31.089,31.0642,31.0808,60708.0
2017-08-28 11:10:00,37.62,37.67,37.61,37.63,86272.0,31.089,31.1303,31.0808,31.0973,86272.0
2017-08-28 11:20:00,37.63,37.66,37.6,37.61,68244.0,31.0973,31.1221,31.0725,31.0808,68244.0
2017-08-28 11:30:00,37.62,37.63,37.6,37.61,42460.0,31.089,31.0973,31.0725,31.0808,42460.0
2017-08-28 11:40:00,37.61,37.63,37.6,37.6,27668.0,31.0808,31.0973,31.0725,31.0725,27668.0
2017-08-28 11:50:00,37.6,37.63,37.58,37.59,68996.0,31.0725,31.0973,31.056,31.0642,68996.0
2017-08-28 12:00:00,37.59,37.59,37.56,37.57,72688.0,31.0642,31.0642,31.0394,31.0477,72688.0
2017-08-28 12:10:00,37.57,37.58,37.56,37.57,34416.0,31.0477,31.056,31.0394,31.0477,34416.0
2017-08-28 12:20:00,37.56,37.57,37.54,37.56,40148.0,31.0394,31.0477,31.0229,31.0394,40148.0
2017-08-28 12:30:00,37.56,37.56,37.55,37.56,20296.0,31.0394,31.0394,31.0312,31.0394,20296.0
2017-08-28 12:40:00,37.56,37.56,37.54,37.55,22384.0,31.0394,31.0394,31.0229,31.0312,22384.0
2017-08-28 12:50:00,37.55,37.55,37.51,37.52,80696.0,31.0312,31.0312,30.9981,31.0064,80696.0
2017-08-28 13:00:00,37.51,37.53,37.51,37.53,39260.0,30.9981,31.0147,30.9981,31.0147,39260.0
2017-08-28 13:10:00,37.53,37.55,37.52,37.54,28112.0,31.0147,31.0312,31.0064,31.0229,28112.0
2017-08-28 13:20:00,37.54,37.56,37.54,37.55,50932.0,31.0229,31.0394,31.0229,31.0312,50932.0
2017-08-28 13:30:00,37.56,37.58,37.55,37.58,68896.0,31.0394,31.056,31.0312,31.056,68896.0
2017-08-28 13:40:00,37.58,37.6,37.58,37.59,40996.0,31.056,31.0725,31.056,31.0642,40996.0
2017-08-28 13:50:00,37.6,37.67,37.6,37.65,55816.0,31.0725,31.1303,31.0725,31.1138,55816.0
2017-08-28 14:00:00,37.65,37.66,37.63,37.65,32840.0,31.1138,31.1221,31.0973,31.1138,32840.0
2017-08-28 14:10:00,37.65,37.66,37.63,37.64,39000.0,31.1138,31.1221,31.0973,31.1056,39000.0
2017-08-28 14:20:00,37.64,37.68,37.64,37.68,27604.0,31.1056,31.1386,31.1056,31.1386,27604.0
2017-08-28 14:30:00,37.68,37.68,37.65,37.66,35416.0,31.1386,31.1386,31.1138,31.1221,35416.0
2017-08-28 14:40:00,37.68,37.68,37.65,37.67,39084.0,31.1386,31.1386,31.1138,31.1303,39084.0
2017-08-28 14:50:00,37.66,37.68,37.65,37.67,34444.0,31.1221,31.1386,31.1138,31.1303,34444.0
2017-08-28 15:00:00,37.66,37.67,37.62,37.65,69128.0,31.1221,31.1303,31.089,31.1138,69128.0
2017-08-28 15:10:00,37.65,37.67,37.65,37.65,36076.0,31.1138,31.1303,31.1138,31.1138,36076.0
2017-08-28 15:20:00,37.65,37.67,37.64,37.66,65536.0,31.1138,31.1303,31.1056,31.1221,65536.0
2017-08-28 15:30:00,37.67,37.67,37.64,37.66,49964.0,31.1303,31.1303,31.1056,31.1221,49964.0
2017-08-28 15:40:00,37.65,37.68,37.65,37.67,123880.0,31.1138,31.1386,31.1138,31.1303,123880.0
2017-08-28 15:50:00,37.68,37.73,37.67,37.72,306652.0,31.1386,31.1799,31.1303,31.1717,306652.0
2017-08-29 09:30:00,37.76,37.82,37.62,37.62,172700.0,31.2047,31.2543,31.089,31.089,172700.0
2017-08-29 09:40:00,37.62,37.66,37.6,37.63,68536.0,31.089,31.1221,31.0725,31.0973,68536.0
2017-08-29 09:50:00,37.62,37.75,37.62,37.74,99492.0,31.089,31.1965,31.089,31.1882,99492.0
2017-08-29 10:00:00,37.75,37.8,37.72,37.75,65124.0,31.1965,31.2378,31.1717,31.1965,65124.0
2017-08-29 10:10:00,37.74,37.74,37.68,37.71,38360.0,31.1882,31.1882,31.1386,31.1634,38360.0
2017-08-29 10:20:00,37.72,37.74,37.65,37.71,63620.0,31.1717,31.1882,31.1138,31.1634,63620.0
2017-08-29 10:30:00,37.71,37.72,37.66,37.67,96368.0,31.1634,31.1717,31.1221,31.1303,96368.0
2017-08-29 10:40:00,37.66,37.66,37.6,37.61,171976.0,31.1221,31.1221,31.0725,31.0808,171976.0
2017-08-29 10:50:00,37.61,37.68,37.61,37.67,95644.0,31.0808,31.1386,31.0808,31.1303,95644.0
2017-08-29 11:00:00,37.68,37.7,37.61,37.61,163192.0,31.1386,31.1551,31.0808,31.0808,163192.0
2017-08-29 11:10:00,37.61,37.65,37.6,37.62,137428.0,31.0808,31.1138,31.0725,31.089,137428.0
2017-08-29 11:20:00,37.63,37.63,37.58,37.6,137460.0,31.0973,31.0973,31.056,31.0725,137460.0
2017-08-29 11:30:00,37.6,37.6,37.54,37.55,135716.0,31.0725,31.0725,31.0229,31.0312,135716.0
2017-08-29 11:40:00,37.55,37.59,37.54,37.56,101576.0,31.0312,31.0642,31.0229,31.0394,101576.0
2017-08-29 11:50:00,37.56,37.63,37.55,37.63,90512.0,31.0394,31.0973,31.0312,31.0973,90512.0
2017-08-29 12:00:00,37.65,37.69,37.63,37.68,57196.0,31.1138,31.1469,31.0973,31.1386,57196.0
2017-08-29 12:10:00,37.68,37.68,37.64,37.68,48188.0,31.1386,31.1386,31.1056,31.1386,48188.0
2017-08-29 12:20:00,37.68,37.69,37.67,37.68,51520.0,31.1386,31.1469,31.1303,31.1386,51520.0
2017-08-29 12:30:00,37.68,37.7,37.68,37.68,54636.0,31.1386,31.1551,31.1386,31.1386,54636.0
2017-08-29 12:40:00,37.68,37.7,37.66,37.7,48416.0,31.1386,31.1551,31.1221,31.1551,48416.0
2017-08-29 12:50:00,37.7,37.7,37.63,37.65,56380.0,31.1551,31.1551,31.0973,31.1138,56380.0
2017-08-29 13:00:00,37.65,37.66,37.63,37.64,42712.0,31.1138,31.1221,31.0973,31.1056,42712.0
2017-08-29 13:10:00,37.63,37.64,37.61,37.61,39516.0,31.0973,31.1056,31.0808,31.0808,39516.0
2017-08-29 13:20:00,37.62,37.64,37.61,37.64,35064.0,31.089,31.1056,31.0808,31.1056,35064.0
2017-08-29 13:30:00,37.64,37.66,37.62,37.64,65840.0,31.1056,31.1221,31.089,31.1056,65840.0
2017-08-29 13:40:00,37.64,37.65,37.63,37.63,64572.0,31.1056,31.1138,31.0973,31.0973,64572.0
2017-08-29 13:50:00,37.63,37.65,37.62,37.62,76780.0,31.0973,31.1138,31.089,31.089,76780.0
2017-08-29 14:00:00,37.62,37.62,37.6,37.6,75544.0,31.089,31.089,31.0725,31.0725,75544.0
2017-08-29 14:10:00,37.6,37.63,37.6,37.61,143708.0,31.0725,31.0973,31.0725,31.0808,143708.0
2017-08-29 14:20:00,37.62,37.64,37.6,37.64,41808.0,31.089,31.1056,31.0725,31.1056,41808.0
2017-08-29 14:30:00,37.64,37.65,37.61,37.63,44572.0,31.1056,31.1138,31.0808,31.0973,44572.0
2017-08-29 14:40:00,37.63,37.66,37.63,37.65,41208.0,31.0973,31.1221,31.0973,31.1138,41208.0
2017-08-29 14:50:00,37.65,37.65,37.63,37.64,46316.0,31.1138,31.1138,31.0973,31.1056,46316.0
2017-08-29 15:00:00,37.64,37.67,37.62,37.67,58448.0,31.1056,31.1303,31.089,31.1303,58448.0
2017-08-29 15:10:00,37.68,37.68,37.65,37.68,47896.0,31.1386,31.1386,31.1138,31.1386,47896.0
2017-08-29 15:20:00,37.68,37.71,37.67,37.68,77712.0,31.1386,31.1634,31.1303,31.1386,77712.0
2017-08-29 15:30:00,37.68,37.72,37.66,37.67,131904.0,31.1386,31.1717,31.1221,31.1303,131904.0
2017-08-29 15:40:00,37.67,37.68,37.66,37.67,112920.0,31.1303,31.1386,31.1221,31.1303,112920.0
2017-08-29 15:50:00,37.67,37.7,37.65,37.68,416832.0,31.1303,31.1551,31.1138,31.1386,416832.0
2017-08-30 09:30:00,37.6,37.68,37.58,37.6,140204.0,31.0725,31.1386,31.056,31.0725,140204.0
2017-08-30 09:40:00,37.6,37.62,37.54,37.59,51552.0,31.0725,31.089,31.0229,31.0642,51552.0
2017-08-30 09:50:00,37.59,37.66,37.59,37.65,91788.0,31.0642,31.1221,31.0642,31.1138,91788.0
2017-08-30 10:00:00,37.65,37.66,37.62,37.65,39200.0,31.1138,31.1221,31.089,31.1138,39200.0
2017-08-30 10:10:00,37.66,37.7,37.65,37.66,80472.0,31.1221,31.1551,31.1138,31.1221,80472.0
2017-08-30 10:20:00,37.66,37.67,37.64,37.67,71420.0,31.1221,31.1303,31.1056,31.1303,71420.0
2017-08-30 10:30:00,37.67,37.71,37.65,37.67,77428.0,31.1303,31.1634,31.1138,31.1303,77428.0
2017-08-30 10:40:00,37.67,37.67,37.63,37.65,73764.0,31.1303,31.1303,31.0973,31.1138,73764.0
2017-08-30 10:50:00,37.65,37.68,37.63,37.67,62516.0,31.1138,31.1386,31.0973,31.1303,62516.0
2017-08-30 11:00:00,37.66,37.69,37.64,37.68,64592.0,31.1221,31.1469,31.1056,31.1386,64592.0
2017-08-30 11:10:00,37.68,37.69,37.65,37.65,154208.0,31.1386,31.1469,31.1138,31.1138,154208.0
2017-08-30 11:20:00,37.63,37.67,37.62,37.65,75568.0,31.0973,31.1303,31.089,31.1138,75568.0
2017-08-30 11:30:00,37.65,37.67,37.63,37.66,43924.0,31.1138,31.1303,31.0973,31.1221,43924.0
2017-08-30 11:40:00,37.67,37.68,37.63,37.63,39684.0,31.1303,31.1386,31.0973,31.0973,39684.0
2017-08-30 11:50:00,37.63,37.65,37.6,37.61,69892.0,31.0973,31.1138,31.0725,31.0808,69892.0
2017-08-30 12:00:00,37.61,37.61,37.6,37.6,37600.0,31.0808,31.0808,31.0725,31.0725,37600.0
2017-08-30 12:10:00,37.6,37.64,37.59,37.64,39556.0,31.0725,31.1056,31.0642,31.1056,39556.0
2017-08-30 12:20:00,37.64,37.64,37.62,37.62,34356.0,31.1056,31.1056,31.089,31.089,34356.0
2017-08-30 12:30:00,37.62,37.63,37.61,37.63,33872.0,31.089,31.0973,31.0808,31.0973,33872.0
2017-08-30 12:40:00,37.63,37.63,37.61,37.62,26092.0,31.0973,31.0973,31.0808,31.089,26092.0
2017-08-30 12:50:00,37.62,37.63,37.61,37.63,56340.0,31.089,31.0973,31.0808,31.0973,56340.0
2017-08-30 13:00:00,37.63,37.65,37.63,37.63,48804.0,31.0973,31.1138,31.0973,31.0973,48804.0
2017-08-30 13:10:00,37.63,37.67,37.63,37.67,33144.0,31.0973,31.1303,31.0973,31.1303,33144.0
2017-08-30 13:20:00,37.66,37.67,37.66,37.67,29880.0,31.1221,31.1303,31.1221,31.1303,29880.0
2017-08-30 13:30:00,37.68,37.68,37.65,37.68,60804.0,31.1386,31.1386,31.1138,31.1386,60804.0
2017-08-30 13:40:00,37.68,37.69,37.67,37.67,25244.0,31.1386,31.1469,31.1303,31.1303,25244.0
2017-08-30 13:50:00,37.67,37.7,37.66,37.69,11796.0,31.1303,31.1551,31.1221,31.1469,11796.0
2017-08-30 14:00:00,37.69,37.69,37.66,37.66,33048.0,31.1469,31.1469,31.1221,31.1221,33048.0
2017-08-30 14:10:00,37.67,37.67,37.64,37.64,36444.0,31.1303,31.1303,31.1056,31.1056,36444.0
2017-08-30 14:20:00,37.64,37.64,37.62,37.63,52532.0,31.1056,31.1056,31.089,31.0973,52532.0
2017-08-30 14:30:00,37.63,37.65,37.63,37.64,46600.0,31.0973,31.1138,31.0973,31.1056,46600.0
2017-08-30 14:40:00,37.64,37.65,37.62,37.63,32188.0,31.1056,31.1138,31.089,31.0973,32188.0
2017-08-30 14:50:00,37.63,37.63,37.61,37.62,64068.0,31.0973,31.0973,31.0808,31.089,64068.0
2017-08-30 15:00:00,37.62,37.62,37.59,37.59,61088.0,31.089,31.089,31.0642,31.0642,61088.0
2017-08-30 15:10:00,37.6,37.6,37.57,37.58,48820.0,31.0725,31.0725,31.0477,31.056,48820.0
2017-08-30 15:20:00,37.59,37.6,37.58,37.6,81968.0,31.0642,31.0725,31.056,31.0725,81968.0
2017-08-30 15:30:00,37.6,37.61,37.59,37.59,66488.0,31.0725,31.0808,31.0642,31.0642,66488.0
2017-08-30 15:40:00,37.59,37.61,37.57,37.59,161952.0,31.0642,31.0808,31.0477,31.0642,161952.0
2017-08-30 15:50:00,37.59,37.66,37.59,37.65,345840.0,31.0642,31.1221,31.0642,31.1138,345840.0
2017-08-31 09:30:00,37.75,37.76,37.56,37.69,133520.0,31.1965,31.2047,31.0394,31.1469,133520.0
2017-08-31 09:40:00,37.69,37.7,37.59,37.65,140348.0,31.1469,31.1551,31.0642,31.1138,140348.0
2017-08-31 09:50:00,37.66,37.68,37.6,37.62,90284.0,31.1221,31.1386,31.0725,31.089,90284.0
2017-08-31 10:00:00,37.62,37.71,37.62,37.7,112136.0,31.089,31.1634,31.089,31.1551,112136.0
2017-08-31 10:10:00,37.71,37.76,37.7,37.73,66456.0,31.1634,31.2047,31.1551,31.1799,66456.0
2017-08-31 10:20:00,37.73,37.74,37.69,37.71,55836.0,31.1799,31.1882,31.1469,31.1634,55836.0
2017-08-31 10:30:00,37.7,37.73,37.64,37.64,86188.0,31.1551,31.1799,31.1056,31.1056,86188.0
2017-08-31 10:40:00,37.64,37.67,37.63,37.64,83792.0,31.1056,31.1303,31.0973,31.1056,83792.0
2017-08-31 10:50:00,37.64,37.65,37.62,37.63,45944.0,31.1056,31.1138,31.089,31.0973,45944.0
2017-08-31 11:00:00,37.63,37.63,37.6,37.6,75484.0,31.0973,31.0973,31.0725,31.0725,75484.0
2017-08-31 11:10:00,37.6,37.69,37.59,37.68,69804.0,31.0725,31.1469,31.0642,31.1386,69804.0
2017-08-31 11:20:00,37.69,37.7,37.63,37.63,75376.0,31.1469,31.1551,31.0973,31.0973,75376.0
2017-08-31 11:30:00,37.63,37.63,37.59,37.63,54484.0,31.0973,31.0973,31.0642,31.0973,54484.0
2017-08-31 11:40:00,37.62,37.64,37.62,37.63,40784.0,31.089,31.1056,31.089,31.0973,40784.0
2017-08-31 11:50:00,37.64,37.64,37.62,37.63,56860.0,31.1056,31.1056,31.089,31.0973,56860.0
2017-08-31 12:00:00,37.63,37.65,37.63,37.65,44128.0,31.0973,31.1138,31.0973,31.1138,44128.0
2017-08-31 12:10:00,37.65,37.65,37.63,37.63,48176.0,31.1138,31.1138,31.0973,31.0973,48176.0
2017-08-31 12:20:00,37.64,37.65,37.63,37.64,46876.0,31.1056,31.1138,31.0973,31.1056,46876.0
2017-08-31 12:30:00,37.64,37.65,37.63,37.64,31996.0,31.1056,31.1138,31.0973,31.1056,31996.0
2017-08-31 12:40:00,37.65,37.65,37.62,37.63,44244.0,31.1138,31.1138,31.089,31.0973,44244.0
2017-08-31 12:50:00,37.62,37.63,37.62,37.62,38640.0,31.089,31.0973,31.089,31.089,38640.0
2017-08-31 13:00:00,37.62,37.64,37.62,37.63,41380.0,31.089,31.1056,31.089,31.0973,41380.0
2017-08-31 13:10:00,37.64,37.64,37.61,37.61,49844.0,31.1056,31.1056,31.0808,31.0808,49844.0
2017-08-31 13:20:00,37.61,37.62,37.6,37.6,56464.0,31.0808,31.089,31.0725,31.0725,56464.0
2017-08-31 13:30:00,37.6,37.62,37.6,37.6,47572.0,31.0725,31.089,31.0725,31.0725,47572.0
2017-08-31 13:40:00,37.61,37.63,37.6,37.61,72912.0,31.0808,31.0973,31.0725,31.0808,72912.0
2017-08-31 13:50:00,37.6,37.61,37.6,37.61,60912.0,31.0725,31.0808,31.0725,31.0808,60912.0
2017-08-31 14:00:00,37.61,37.61,37.58,37.59,47288.0,31.0808,31.0808,31.056,31.0642,47288.0
2017-08-31 14:10:00,37.59,37.6,37.57,37.58,53300.0,31.0642,31.0725,31.0477,31.056,53300.0
2017-08-31 14:20:00,37.58,37.58,37.55,37.56,61732.0,31.056,31.056,31.0312,31.0394,61732.0
2017-08-31 14:30:00,37.56,37.58,37.55,37.57,77228.0,31.0394,31.056,31.0312,31.0477,77228.0
2017-08-31 14:40:00,37.57,37.58,37.56,37.57,44644.0,31.0477,31.056,31.0394,31.0477,44644.0
2017-08-31 14:50:00,37.57,37.64,37.57,37.63,98468.0,31.0477,31.1056,31.0477,31.0973,98468.0
2017-08-31 15:00:00,37.63,37.63,37.59,37.62,58592.0,31.0973,31.0973,31.0642,31.089,58592.0
2017-08-31 15:10:00,37.61,37.65,37.61,37.65,59844.0,31.0808,31.1138,31.0808,31.1138,59844.0
2017-08-31 15:20:00,37.65,37.68,37.65,37.67,125688.0,31.1138,31.1386,31.1138,31.1303,125688.0
2017-08-31 15:30:00,37.67,37.69,37.66,37.68,211032.0,31.1303,31.1469,31.1221,31.1386,211032.0
2017-08-31 15:40:00,37.68,37.68,37.63,37.63,304512.0,31.1386,31.1386,31.0973,31.0973,304512.0
2017-08-31 15:50:00,37.62,37.64,37.6,37.61,968820.0,31.089,31.1056,31.0725,31.0808,968820.0
2017-09-01 09:30:00,37.75,37.83,37.59,37.65,201632.0,31.1965,31.2626,31.0642,31.1138,201632.0
2017-09-01 09:40:00,37.66,37.72,37.66,37.68,50144.0,31.1221,31.1717,31.1221,31.1386,50144.0
2017-09-01 09:50:00,37.67,37.69,37.64,37.65,33724.0,31.1303,31.1469,31.1056,31.1138,33724.0
2017-09-01 10:00:00,37.65,37.66,37.52,37.53,62824.0,31.1138,31.1221,31.0064,31.0147,62824.0
2017-09-01 10:10:00,37.53,37.54,37.44,37.49,72588.0,31.0147,31.0229,30.9403,30.9816,72588.0
2017-09-01 10:20:00,37.49,37.55,37.48,37.55,44828.0,30.9816,31.0312,30.9733,31.0312,44828.0
2017-09-01 10:30:00,37.55,37.59,37.52,37.56,62696.0,31.0312,31.0642,31.0064,31.0394,62696.0
2017-09-01 10:40:00,37.55,37.59,37.54,37.56,44452.0,31.0312,31.0642,31.0229,31.0394,44452.0
2017-09-01 10:50:00,37.56,37.58,37.55,37.55,73020.0,31.0394,31.056,31.0312,31.0312,73020.0
2017-09-01 11:00:00,37.55,37.58,37.54,37.55,48228.0,31.0312,31.056,31.0229,31.0312,48228.0
2017-09-01 11:10:00,37.54,37.54,37.52,37.52,79784.0,31.0229,31.0229,31.0064,31.0064,79784.0
2017-09-01 11:20:00,37.53,37.54,37.42,37.48,250460.0,31.0147,31.0229,30.9237,30.9733,250460.0
2017-09-01 11:30:00,37.49,37.49,37.44,37.45,51364.0,30.9816,30.9816,30.9403,30.9485,51364.0
2017-09-01 11:40:00,37.44,37.5,37.44,37.5,42704.0,30.9403,30.9899,30.9403,30.9899,42704.0
2017-09-01 11:50:00,37.5,37.51,37.46,37.47,46356.0,30.9899,30.9981,30.9568,30.9651,46356.0
2017-09-01 12:00:00,37.47,37.47,37.44,37.45,99292.0,30.9651,30.9651,30.9403,30.9485,99292.0
2017-09-01 12:10:00,37.45,37.49,37.45,37.47,58924.0,30.9485,30.9816,30.9485,30.9651,58924.0
2017-09-01 12:20:00,37.48,37.5,37.46,37.5,47744.0,30.9733,30.9899,30.9568,30.9899,47744.0
2017-09-01 12:30:00,37.5,37.51,37.49,37.5,43124.0,30.9899,30.9981,30.9816,30.9899,43124.0
2017-09-01 12:40:00,37.5,37.51,37.46,37.47,38096.0,30.9899,30.9981,30.9568,30.9651,38096.0
2017-09-01 12:50:00,37.47,37.48,37.47,37.47,20600.0,30.9651,30.9733,30.9651,30.9651,20600.0
2017-09-01 13:00:00,37.47,37.48,37.46,37.48,38728.0,30.9651,30.9733,30.9568,30.9733,38728.0
2017-09-01 13:10:00,37.47,37.48,37.46,37.48,32480.0,30.9651,30.9733,30.9568,30.9733,32480.0
2017-09-01 13:20:00,37.48,37.49,37.47,37.47,46528.0,30.9733,30.9816,30.9651,30.9651,46528.0
2017-09-01 13:30:00,37.46,37.48,37.46,37.47,39056.0,30.9568,30.9733,30.9568,30.9651,39056.0
2017-09-01 13:40:00,37.47,37.48,37.46,37.46,32968.0,30.9651,30.9733,30.9568,30.9568,32968.0
2017-09-01 13:50:00,37.46,37.51,37.46,37.5,48284.0,30.9568,30.9981,30.9568,30.9899,48284.0
2017-09-01 14:00:00,37.5,37.52,37.49,37.52,37420.0,30.9899,31.0064,30.9816,31.0064,37420.0
2017-09-01 14:10:00,37.52,37.54,37.51,37.53,37900.0,31.0064,31.0229,30.9981,31.0147,37900.0
2017-09-01 14:20:00,37.53,37.54,37.52,37.52,32716.0,31.0147,31.0229,31.0064,31.0064,32716.0
2017-09-01 14:30:00,37.52,37.52,37.5,37.51,51724.0,31.0064,31.0064,30.9899,30.9981,51724.0
2017-09-01 14:40:00,37.51,37.53,37.51,37.52,32476.0,30.9981,31.0147,30.9981,31.0064,32476.0
2017-09-01 14:50:00,37.52,37.52,37.51,37.52,35360.0,31.0064,31.0064,30.9981,31.0064,35360.0
2017-09-01 15:00:00,37.52,37.53,37.51,37.52,33860.0,31.0064,31.0147,30.9981,31.0064,33860.0
2017-09-01 15:10:00,37.52,37.52,37.49,37.51,101144.0,31.0064,31.0064,30.9816,30.9981,101144.0
2017-09-01 15:20:00,37.5,37.53,37.49,37.52,59108.0,30.9899,31.0147,30.9816,31.0064,59108.0
2017-09-01 15:30:00,37.52,37.54,37.52,37.52,451100.0,31.0064,31.0229,31.0064,31.0064,451100.0
2017-09-01 15:40:00,37.52,37.54,37.51,37.51,161772.0,31.0064,31.0229,30.9981,30.9981,161772.0
2017-09-01 15:50:00,37.51,37.55,37.51,37.54,338864.0,30.9981,31.0312,30.9981,31.0229,338864.0
2017-09-05 09:30:00,37.55,37.61,37.47,37.53,99768.0,31.0312,31.0808,30.9651,31.0147,99768.0
2017-09-05 09:40:00,37.53,37.56,37.4,37.44,78180.0,31.0147,31.0394,30.9072,30.9403,78180.0
2017-09-05 09:50:00,37.45,37.45,37.33,37.33,58532.0,30.9485,30.9485,30.8494,30.8494,58532.0
2017-09-05 10:00:00,37.35,37.38,37.33,37.37,72848.0,30.8659,30.8907,30.8494,30.8824,72848.0
2017-09-05 10:10:00,37.37,37.42,37.36,37.39,65028.0,30.8824,30.9237,30.8742,30.899,65028.0
2017-09-05 10:20:00,37.39,37.42,37.39,37.4,60080.0,30.899,30.9237,30.899,30.9072,60080.0
2017-09-05 10:30:00,37.4,37.44,37.39,37.41,73300.0,30.9072,30.9403,30.899,30.9155,73300.0
2017-09-05 10:40:00,37.4,37.46,37.38,37.46,100772.0,30.9072,30.9568,30.8907,30.9568,100772.0
2017-09-05 10:50:00,37.46,37.47,37.4,37.4,55892.0,30.9568,30.9651,30.9072,30.9072,55892.0
2017-09-05 11:00:00,37.39,37.42,37.38,37.42,55800.0,30.899,30.9237,30.8907,30.9237,55800.0
2017-09-05 11:10:00,37.41,37.44,37.4,37.4,79832.0,30.9155,30.9403,30.9072,30.9072,79832.0
2017-09-05 11:20:00,37.41,37.42,37.38,37.41,59780.0,30.9155,30.9237,30.8907,30.9155,59780.0
2017-09-05 11:30:00,37.42,37.47,37.42,37.45,114852.0,30.9237,30.9651,30.9237,30.9485,114852.0
2017-09-05 11:40:00,37.46,37.47,37.44,37.44,62104.0,30.9568,30.9651,30.9403,30.9403,62104.0
2017-09-05 11:50:00,37.44,37.44,37.41,37.43,58780.0,30.9403,30.9403,30.9155,30.932,58780.0
2017-09-05 12:00:00,37.42,37.43,37.41,37.42,59380.0,30.9237,30.932,30.9155,30.9237,59380.0
2017-09-05 12:10:00,37.43,37.47,37.41,37.47,49900.0,30.932,30.9651,30.9155,30.9651,49900.0
2017-09-05 12:20:00,37.46,37.51,37.45,37.5,50008.0,30.9568,30.9981,30.9485,30.9899,50008.0
2017-09-05 12:30:00,37.51,37.54,37.49,37.52,42040.0,30.9981,31.0229,30.9816,31.0064,42040.0
2017-09-05 12:40:00,37.52,37.52,37.48,37.48,37392.0,31.0064,31.0064,30.9733,30.9733,37392.0
2017-09-05 12:50:00,37.48,37.5,37.46,37.49,39648.0,30.9733,30.9899,30.9568,30.9816,39648.0
2017-09-05 13:00:00,37.48,37.49,37.45,37.47,40432.0,30.9733,30.9816,30.9485,30.9651,40432.0
2017-09-05 13:10:00,37.48,37.52,37.47,37.52,45788.0,30.9733,31.0064,30.9651,31.0064,45788.0
2017-09-05 13:20:00,37.51,37.54,37.5,37.51,62708.0,30.9981,31.0229,30.9899,30.9981,62708.0
2017-09-05 13:30:00,37.51,37.51,37.46,37.47,48520.0,30.9981,30.9981,30.9568,30.9651,48520.0
2017-09-05 13:40:00,37.48,37.49,37.43,37.44,38056.0,30.9733,30.9816,30.932,30.9403,38056.0
2017-09-05 13:50:00,37.44,37.46,37.43,37.44,34284.0,30.9403,30.9568,30.932,30.9403,34284.0
2017-09-05 14:00:00,37.43,37.47,37.43,37.46,44956.0,30.932,30.9651,30.932,30.9568,44956.0
2017-09-05 14:10:00,37.46,37.47,37.44,37.46,53808.0,30.9568,30.9651,30.9403,30.9568,53808.0
2017-09-05 14:20:00,37.45,37.48,37.45,37.46,108216.0,30.9485,30.9733,30.9485,30.9568,108216.0
2017-09-05 14:30:00,37.47,37.48,37.46,37.47,48768.0,30.9651,30.9733,30.9568,30.9651,48768.0
2017-09-05 14:40:00,37.47,37.47,37.42,37.43,43156.0,30.9651,30.9651,30.9237,30.932,43156.0
2017-09-05 14:50:00,37.42,37.45,37.42,37.45,54372.0,30.9237,30.9485,30.9237,30.9485,54372.0
2017-09-05 15:00:00,37.46,37.47,37.44,37.45,41464.0,30.9568,30.9651,30.9403,30.9485,41464.0
2017-09-05 15:10:00,37.45,37.48,37.44,37.48,41972.0,30.9485,30.9733,30.9403,30.9733,41972.0
2017-09-05 15:20:00,37.49,37.53,37.48,37.52,65920.0,30.9816,31.0147,30.9733,31.0064,65920.0
2017-09-05 15:30:00,37.52,37.54,37.51,37.53,71500.0,31.0064,31.0229,30.9981,31.0147,71500.0
2017-09-05 15:40:00,37.52,37.55,37.52,37.53,104732.0,31.0064,31.0312,31.0064,31.0147,104732.0
2017-09-05 15:50:00,37.54,37.58,37.53,37.56,242232.0,31.0229,31.056,31.0147,31.0394,242232.0
2017-09-06 09:30:00,37.65,37.68,37.43,37.48,212772.0,31.1138,31.1386,30.932,30.9733,212772.0
2017-09-06 09:40:00,37.48,37.52,37.42,37.47,144012.0,30.9733,31.0064,30.9237,30.9651,144012.0
2017-09-06 09:50:00,37.47,37.48,37.36,37.38,138072.0,30.9651,30.9733,30.8742,30.8907,138072.0
2017-09-06 10:00:00,37.4,37.43,37.34,37.37,116376.0,30.9072,30.932,30.8576,30.8824,116376.0
2017-09-06 10:10:00,37.37,37.41,37.35,37.37,120540.0,30.8824,30.9155,30.8659,30.8824,120540.0
2017-09-06 10:20:00,37.35,37.39,37.3,37.31,79240.0,30.8659,30.899,30.8246,30.8328,79240.0
2017-09-06 10:30:00,37.31,37.35,37.31,37.34,93696.0,30.8328,30.8659,30.8328,30.8576,93696.0
2017-09-06 10:40:00,37.35,37.41,37.34,37.41,83988.0,30.8659,30.9155,30.8576,30.9155,83988.0
2017-09-06 10:50:00,37.4,37.44,37.38,37.43,59672.0,30.9072,30.9403,30.8907,30.932,59672.0
2017-09-06 11:00:00,37.41,37.45,37.41,37.45,45656.0,30.9155,30.9485,30.9155,30.9485,45656.0
2017-09-06 11:10:00,37.45,37.48,37.44,37.47,38520.0,30.9485,30.9733,30.9403,30.9651,38520.0
2017-09-06 11:20:00,37.47,37.48,37.45,37.46,100408.0,30.9651,30.9733,30.9485,30.9568,100408.0
2017-09-06 11:30:00,37.46,37.49,37.45,37.45,57508.0,30.9568,30.9816,30.9485,30.9485,57508.0
2017-09-06 11:40:00,37.46,37.47,37.42,37.43,47460.0,30.9568,30.9651,30.9237,30.932,47460.0
2017-09-06 11:50:00,37.43,37.45,37.41,37.44,60340.0,30.932,30.9485,30.9155,30.9403,60340.0
2017-09-06 12:00:00,37.44,37.46,37.43,37.43,40684.0,30.9403,30.9568,30.932,30.932,40684.0
2017-09-06 12:10:00,37.43,37.44,37.4,37.4,52676.0,30.932,30.9403,30.9072,30.9072,52676.0
2017-09-06 12:20:00,37.4,37.41,37.39,37.4,94484.0,30.9072,30.9155,30.899,30.9072,94484.0
2017-09-06 12:30:00,37.4,37.41,37.38,37.4,44152.0,30.9072,30.9155,30.8907,30.9072,44152.0
2017-09-06 12:40:00,37.39,37.4,37.39,37.39,39116.0,30.899,30.9072,30.899,30.899,39116.0
2017-09-06 12:50:00,37.39,37.41,37.36,37.37,56796.0,30.899,30.9155,30.8742,30.8824,56796.0
2017-09-06 13:00:00,37.37,37.37,37.33,37.33,49724.0,30.8824,30.8824,30.8494,30.8494,49724.0
2017-09-06 13:10:00,37.33,37.33,37.23,37.23,223396.0,30.8494,30.8494,30.7667,30.7667,223396.0
2017-09-06 13:20:00,37.24,37.24,37.14,37.14,207052.0,30.775,30.775,30.6924,30.6924,207052.0
2017-09-06 13:30:00,37.14,37.21,37.14,37.17,65552.0,30.6924,30.7502,30.6924,30.7171,65552.0
2017-09-06 13:40:00,37.18,37.2,37.09,37.2,633296.0,30.7254,30.7419,30.651,30.7419,633296.0
2017-09-06 13:50:00,37.21,37.22,37.18,37.18,63332.0,30.7502,30.7585,30.7254,30.7254,63332.0
2017-09-06 14:00:00,37.18,37.19,37.15,37.17,102584.0,30.7254,30.7337,30.7006,30.7171,102584.0
2017-09-06 14:10:00,37.17,37.17,37.1,37.1,123928.0,30.7171,30.7171,30.6593,30.6593,123928.0
2017-09-06 14:20:00,37.1,37.12,37.09,37.1,177748.0,30.6593,30.6758,30.651,30.6593,177748.0
2017-09-06 14:30:00,37.1,37.14,37.09,37.14,240856.0,30.6593,30.6924,30.651,30.6924,240856.0
2017-09-06 14:40:00,37.14,37.2,37.1,37.2,207064.0,30.6924,30.7419,30.6593,30.7419,207064.0
2017-09-06 14:50:00,37.19,37.23,37.17,37.22,78644.0,30.7337,30.7667,30.7171,30.7585,78644.0
2017-09-06 15:00:00,37.22,37.24,37.21,37.23,104356.0,30.7585,30.775,30.7502,30.7667,104356.0
2017-09-06 15:10:00,37.22,37.24,37.2,37.23,117964.0,30.7585,30.775,30.7419,30.7667,117964.0
2017-09-06 15:20:00,37.23,37.23,37.19,37.2,154388.0,30.7667,30.7667,30.7337,30.7419,154388.0
2017-09-06 15:30:00,37.2,37.21,37.13,37.14,183956.0,30.7419,30.7502,30.6841,30.6924,183956.0
2017-09-06 15:40:00,37.14,37.15,37.1,37.1,297124.0,30.6924,30.7006,30.6593,30.6593,297124.0
2017-09-06 15:50:00,37.1,37.14,37.07,37.08,817256.0,30.6593,30.6924,30.6345,30.6428,817256.0
2017-09-07 09:30:00,37.21,37.27,37.11,37.16,275568.0,30.7502,30.7998,30.6676,30.7089,275568.0
2017-09-07 09:40:00,37.17,37.28,37.15,37.24,72440.0,30.7171,30.8081,30.7006,30.775,72440.0
2017-09-07 09:50:00,37.25,37.43,37.25,37.42,127100.0,30.7833,30.932,30.7833,30.9237,127100.0
2017-09-07 10:00:00,37.42,37.52,37.35,37.5,230260.0,30.9237,31.0064,30.8659,30.9899,230260.0
2017-09-07 10:10:00,37.51,37.62,37.49,37.62,214480.0,30.9981,31.089,30.9816,31.089,214480.0
2017-09-07 10:20:00,37.63,37.64,37.6,37.62,154720.0,31.0973,31.1056,31.0725,31.089,154720.0
2017-09-07 10:30:00,37.63,37.67,37.63,37.67,74484.0,31.0973,31.1303,31.0973,31.1303,74484.0
2017-09-07 10:40:00,37.67,37.71,37.65,37.71,100456.0,31.1303,31.1634,31.1138,31.1634,100456.0
2017-09-07 10:50:00,37.71,37.73,37.69,37.7,61352.0,31.1634,31.1799,31.1469,31.1551,61352.0
2017-09-07 11:00:00,37.7,37.7,37.59,37.62,76528.0,31.1551,31.1551,31.0642,31.089,76528.0
2017-09-07 11:10:00,37.61,37.61,37.56,37.6,84124.0,31.0808,31.0808,31.0394,31.0725,84124.0
2017-09-07 11:20:00,37.59,37.6,37.57,37.57,311388.0,31.0642,31.0725,31.0477,31.0477,311388.0
2017-09-07 11:30:00,37.57,37.63,37.56,37.58,105944.0,31.0477,31.0973,31.0394,31.056,105944.0
2017-09-07 11:40:00,37.58,37.6,37.54,37.55,19632.0,31.056,31.0725,31.0229,31.0312,19632.0
2017-09-07 11:50:00,37.55,37.57,37.49,37.49,66756.0,31.0312,31.0477,30.9816,30.9816,66756.0
2017-09-07 12:00:00,37.49,37.5,37.44,37.46,95220.0,30.9816,30.9899,30.9403,30.9568,95220.0
2017-09-07 12:10:00,37.47,37.47,37.4,37.41,128680.0,30.9651,30.9651,30.9072,30.9155,128680.0
2017-09-07 12:20:00,37.42,37.42,37.34,37.34,94908.0,30.9237,30.9237,30.8576,30.8576,94908.0
2017-09-07 12:30:00,37.34,37.4,37.33,37.38,101836.0,30.8576,30.9072,30.8494,30.8907,101836.0
2017-09-07 12:40:00,37.38,37.38,37.34,37.35,53412.0,30.8907,30.8907,30.8576,30.8659,53412.0
2017-09-07 12:50:00,37.35,37.4,37.34,37.37,56388.0,30.8659,30.9072,30.8576,30.8824,56388.0
2017-09-07 13:00:00,37.38,37.38,37.35,37.37,34388.0,30.8907,30.8907,30.8659,30.8824,34388.0
2017-09-07 13:10:00,37.37,37.37,37.33,37.33,151932.0,30.8824,30.8824,30.8494,30.8494,151932.0
2017-09-07 13:20:00,37.33,37.37,37.33,37.37,65748.0,30.8494,30.8824,30.8494,30.8824,65748.0
2017-09-07 13:30:00,37.36,37.37,37.33,37.35,45848.0,30.8742,30.8824,30.8494,30.8659,45848.0
2017-09-07 13:40:00,37.35,37.35,37.32,37.33,97756.0,30.8659,30.8659,30.8411,30.8494,97756.0
2017-09-07 13:50:00,37.32,37.33,37.31,37.31,88008.0,30.8411,30.8494,30.8328,30.8328,88008.0
2017-09-07 14:00:00,37.31,37.33,37.3,37.33,85792.0,30.8328,30.8494,30.8246,30.8494,85792.0
2017-09-07 14:10:00,37.33,37.35,37.32,37.35,72000.0,30.8494,30.8659,30.8411,30.8659,72000.0
2017-09-07 14:20:00,37.34,37.35,37.32,37.32,107076.0,30.8576,30.8659,30.8411,30.8411,107076.0
2017-09-07 14:30:00,37.32,37.32,37.3,37.31,113908.0,30.8411,30.8411,30.8246,30.8328,113908.0
2017-09-07 14:40:00,37.31,37.32,37.28,37.32,87408.0,30.8328,30.8411,30.8081,30.8411,87408.0
2017-09-07 14:50:00,37.32,37.33,37.3,37.32,73332.0,30.8411,30.8494,30.8246,30.8411,73332.0
2017-09-07 15:00:00,37.32,37.32,37.28,37.29,112324.0,30.8411,30.8411,30.8081,30.8163,112324.0
2017-09-07 15:10:00,37.29,37.29,37.25,37.25,87152.0,30.8163,30.8163,30.7833,30.7833,87152.0
2017-09-07 15:20:00,37.26,37.27,37.23,37.27,168268.0,30.7915,30.7998,30.7667,30.7998,168268.0
2017-09-07 15:30:00,37.27,37.3,37.26,37.3,182532.0,30.7998,30.8246,30.7915,30.8246,182532.0
2017-09-07 15:40:00,37.3,37.36,37.3,37.35,247888.0,30.8246,30.8742,30.8246,30.8659,247888.0
2017-09-07 15:50:00,37.35,37.39,37.33,37.37,680284.0,30.8659,30.899,30.8494,30.8824,680284.0
2017-09-08 09:30:00,37.3,37.37,37.22,37.24,156992.0,30.8246,30.8824,30.7585,30.775,156992.0
2017-09-08 09:40:00,37.24,37.26,37.1,37.15,173808.0,30.775,30.7915,30.6593,30.7006,173808.0
2017-09-08 09:50:00,37.14,37.17,37.07,37.1,153764.0,30.6924,30.7171,30.6345,30.6593,153764.0
2017-09-08 10:00:00,37.1,37.22,37.08,37.22,170788.0,30.6593,30.7585,30.6428,30.7585,170788.0
2017-09-08 10:10:00,37.22,37.24,37.18,37.21,238148.0,30.7585,30.775,30.7254,30.7502,238148.0
2017-09-08 10:20:00,37.2,37.21,37.11,37.12,363264.0,30.7419,30.7502,30.6676,30.6758,363264.0
2017-09-08 10:30:00,37.12,37.16,37.1,37.13,209244.0,30.6758,30.7089,30.6593,30.6841,209244.0
2017-09-08 10:40:00,37.13,37.14,37.03,37.03,246328.0,30.6841,30.6924,30.6015,30.6015,246328.0
2017-09-08 10:50:00,37.03,37.03,36.98,36.98,330996.0,30.6015,30.6015,30.5601,30.5601,330996.0
2017-09-08 11:00:00,36.98,36.99,36.84,36.86,449992.0,30.5601,30.5684,30.4444,30.461,449992.0
2017-09-08 11:10:00,36.87,36.96,36.86,36.87,368592.0,30.4692,30.5436,30.461,30.4692,368592.0
2017-09-08 11:20:00,36.86,36.87,36.85,36.85,157136.0,30.461,30.4692,30.4527,30.4527,157136.0
2017-09-08 11:30:00,36.85,36.85,36.79,36.83,134992.0,30.4527,30.4527,30.4031,30.4362,134992.0
2017-09-08 11:40:00,36.84,36.84,36.8,36.8,132380.0,30.4444,30.4444,30.4114,30.4114,132380.0
2017-09-08 11:50:00,36.8,36.82,36.77,36.8,134148.0,30.4114,30.4279,30.3866,30.4114,134148.0
2017-09-08 12:00:00,36.8,36.92,36.79,36.9,153096.0,30.4114,30.5106,30.4031,30.494,153096.0
2017-09-08 12:10:00,36.9,36.91,36.85,36.87,96604.0,30.494,30.5023,30.4527,30.4692,96604.0
2017-09-08 12:20:00,36.87,36.89,36.86,36.88,164512.0,30.4692,30.4858,30.461,30.4775,164512.0
2017-09-08 12:30:00,36.87,36.88,36.84,36.86,105164.0,30.4692,30.4775,30.4444,30.461,105164.0
2017-09-08 12:40:00,36.86,36.89,36.86,36.88,85672.0,30.461,30.4858,30.461,30.4775,85672.0
2017-09-08 12:50:00,36.88,36.95,36.88,36.9,132784.0,30.4775,30.5353,30.4775,30.494,132784.0
2017-09-08 13:00:00,36.9,36.92,36.87,36.9,198224.0,30.494,30.5106,30.4692,30.494,198224.0
2017-09-08 13:10:00,36.9,36.96,36.89,36.94,139708.0,30.494,30.5436,30.4858,30.5271,139708.0
2017-09-08 13:20:00,36.94,36.94,36.88,36.93,169752.0,30.5271,30.5271,30.4775,30.5188,169752.0
2017-09-08 13:30:00,36.93,36.94,36.88,36.89,210628.0,30.5188,30.5271,30.4775,30.4858,210628.0
2017-09-08 13:40:00,36.89,36.91,36.87,36.91,142864.0,30.4858,30.5023,30.4692,30.5023,142864.0
2017-09-08 13:50:00,36.91,36.94,36.91,36.92,140548.0,30.5023,30.5271,30.5023,30.5106,140548.0
2017-09-08 14:00:00,36.92,36.97,36.9,36.95,175416.0,30.5106,30.5519,30.494,30.5353,175416.0
2017-09-08 14:10:00,36.95,37.02,36.94,37.02,220132.0,30.5353,30.5932,30.5271,30.5932,220132.0
2017-09-08 14:20:00,37.01,37.02,36.97,36.99,222232.0,30.5849,30.5932,30.5519,30.5684,222232.0
2017-09-08 14:30:00,36.99,37.04,36.99,37.02,194340.0,30.5684,30.6097,30.5684,30.5932,194340.0
2017-09-08 14:40:00,37.02,37.08,37.02,37.05,146328.0,30.5932,30.6428,30.5932,30.618,146328.0
2017-09-08 14:50:00,37.05,37.05,37.01,37.03,183776.0,30.618,30.618,30.5849,30.6015,183776.0
2017-09-08 15:00:00,37.04,37.04,36.96,36.97,260788.0,30.6097,30.6097,30.5436,30.5519,260788.0
2017-09-08 15:10:00,36.97,37.03,36.97,36.98,360904.0,30.5519,30.6015,30.5519,30.5601,360904.0
2017-09-08 15:20:00,36.98,37.0,36.98,37.0,182180.0,30.5601,30.5767,30.5601,30.5767,182180.0
2017-09-08 15:30:00,37.0,37.06,36.99,37.05,326248.0,30.5767,30.6262,30.5684,30.618,326248.0
2017-09-08 15:40:00,37.05,37.07,37.01,37.02,551188.0,30.618,30.6345,30.5849,30.5932,551188.0
2017-09-08 15:50:00,37.02,37.06,37.0,37.06,941220.0,30.5932,30.6262,30.5767,30.6262,941220.0
2017-09-11 09:30:00,37.07,37.6,37.0,37.58,454136.0,30.6345,31.0725,30.5767,31.056,454136.0
2017-09-11 09:40:00,37.56,37.59,37.43,37.48,186660.0,31.0394,31.0642,30.932,30.9733,186660.0
2017-09-11 09:50:00,37.47,37.51,37.44,37.49,146684.0,30.9651,30.9981,30.9403,30.9816,146684.0
2017-09-11 10:00:00,37.49,37.55,37.47,37.55,105364.0,30.9816,31.0312,30.9651,31.0312,105364.0
2017-09-11 10:10:00,37.54,37.62,37.52,37.62,119832.0,31.0229,31.089,31.0064,31.089,119832.0
2017-09-11 10:20:00,37.63,37.66,37.57,37.58,148052.0,31.0973,31.1221,31.0477,31.056,148052.0
2017-09-11 10:30:00,37.57,37.64,37.57,37.62,113060.0,31.0477,31.1056,31.0477,31.089,113060.0
2017-09-11 10:40:00,37.62,37.63,37.59,37.6,79160.0,31.089,31.0973,31.0642,31.0725,79160.0
2017-09-11 10:50:00,37.6,37.62,37.57,37.6,93292.0,31.0725,31.089,31.0477,31.0725,93292.0
2017-09-11 11:00:00,37.61,37.61,37.58,37.59,75268.0,31.0808,31.0808,31.056,31.0642,75268.0
2017-09-11 11:10:00,37.59,37.64,37.58,37.64,80376.0,31.0642,31.1056,31.056,31.1056,80376.0
2017-09-11 11:20:00,37.64,37.66,37.6,37.61,98656.0,31.1056,31.1221,31.0725,31.0808,98656.0
2017-09-11 11:30:00,37.62,37.65,37.62,37.65,69612.0,31.089,31.1138,31.089,31.1138,69612.0
2017-09-11 11:40:00,37.65,37.65,37.63,37.63,70660.0,31.1138,31.1138,31.0973,31.0973,70660.0
2017-09-11 11:50:00,37.63,37.64,37.6,37.63,111784.0,31.0973,31.1056,31.0725,31.0973,111784.0
2017-09-11 12:00:00,37.63,37.7,37.62,37.7,88768.0,31.0973,31.1551,31.089,31.1551,88768.0
2017-09-11 12:10:00,37.7,37.72,37.7,37.7,115992.0,31.1551,31.1717,31.1551,31.1551,115992.0
2017-09-11 12:20:00,37.7,37.75,37.69,37.75,63684.0,31.1551,31.1965,31.1469,31.1965,63684.0
2017-09-11 12:30:00,37.74,37.77,37.74,37.77,103440.0,31.1882,31.213,31.1882,31.213,103440.0
2017-09-11 12:40:00,37.77,37.79,37.75,37.75,76004.0,31.213,31.2295,31.1965,31.1965,76004.0
2017-09-11 12:50:00,37.75,37.79,37.75,37.78,76080.0,31.1965,31.2295,31.1965,31.2213,76080.0
2017-09-11 13:00:00,37.78,37.84,37.78,37.82,160424.0,31.2213,31.2708,31.2213,31.2543,160424.0
2017-09-11 13:10:00,37.82,37.84,37.81,37.83,107100.0,31.2543,31.2708,31.246,31.2626,107100.0
2017-09-11 13:20:00,37.84,37.84,37.78,37.78,74548.0,31.2708,31.2708,31.2213,31.2213,74548.0
2017-09-11 13:30:00,37.78,37.8,37.76,37.78,69028.0,31.2213,31.2378,31.2047,31.2213,69028.0
2017-09-11 13:40:00,37.78,37.82,37.76,37.82,83212.0,31.2213,31.2543,31.2047,31.2543,83212.0
2017-09-11 13:50:00,37.82,37.84,37.8,37.84,73252.0,31.2543,31.2708,31.2378,31.2708,73252.0
2017-09-11 14:00:00,37.84,37.84,37.8,37.84,82076.0,31.2708,31.2708,31.2378,31.2708,82076.0
2017-09-11 14:10:00,37.83,37.87,37.83,37.85,132040.0,31.2626,31.2956,31.2626,31.2791,132040.0
2017-09-11 14:20:00,37.85,37.88,37.85,37.87,98408.0,31.2791,31.3039,31.2791,31.2956,98408.0
2017-09-11 14:30:00,37.87,37.9,37.87,37.88,114084.0,31.2956,31.3204,31.2956,31.3039,114084.0
2017-09-11 14:40:00,37.88,37.9,37.86,37.89,119944.0,31.3039,31.3204,31.2874,31.3122,119944.0
2017-09-11 14:50:00,37.89,37.9,37.84,37.85,131908.0,31.3122,31.3204,31.2708,31.2791,131908.0
2017-09-11 15:00:00,37.85,37.85,37.78,37.79,128692.0,31.2791,31.2791,31.2213,31.2295,128692.0
2017-09-11 15:10:00,37.79,37.81,37.77,37.81,164076.0,31.2295,31.246,31.213,31.246,164076.0
2017-09-11 15:20:00,37.81,37.81,37.75,37.78,224804.0,31.246,31.246,31.1965,31.2213,224804.0
2017-09-11 15:30:00,37.78,37.81,37.77,37.81,236732.0,31.2213,31.246,31.213,31.246,236732.0
2017-09-11 15:40:00,37.81,37.81,37.77,37.77,354632.0,31.246,31.246,31.213,31.213,354632.0
2017-09-11 15:50:00,37.77,37.85,37.74,37.85,1078840.0,31.213,31.2791,31.1882,31.2791,1078840.0
2017-09-12 09:30:00,37.77,37.84,37.58,37.68,282944.0,31.213,31.2708,31.056,31.1386,282944.0
2017-09-12 09:40:00,37.7,37.76,37.61,37.62,111724.0,31.1551,31.2047,31.0808,31.089,111724.0
2017-09-12 09:50:00,37.63,37.63,37.34,37.37,154352.0,31.0973,31.0973,30.8576,30.8824,154352.0
2017-09-12 10:00:00,37.36,37.43,37.33,37.37,208096.0,30.8742,30.932,30.8494,30.8824,208096.0
2017-09-12 10:10:00,37.37,37.47,37.36,37.4,164276.0,30.8824,30.9651,30.8742,30.9072,164276.0
2017-09-12 10:20:00,37.41,37.47,37.37,37.41,131852.0,30.9155,30.9651,30.8824,30.9155,131852.0
2017-09-12 10:30:00,37.41,37.49,37.39,37.44,125056.0,30.9155,30.9816,30.899,30.9403,125056.0
2017-09-12 10:40:00,37.44,37.44,37.38,37.38,100540.0,30.9403,30.9403,30.8907,30.8907,100540.0
2017-09-12 10:50:00,37.39,37.43,37.36,37.37,145156.0,30.899,30.932,30.8742,30.8824,145156.0
2017-09-12 11:00:00,37.38,37.4,37.33,37.4,139728.0,30.8907,30.9072,30.8494,30.9072,139728.0
2017-09-12 11:10:00,37.4,37.42,37.32,37.32,118888.0,30.9072,30.9237,30.8411,30.8411,118888.0
2017-09-12 11:20:00,37.32,37.35,37.31,37.32,110240.0,30.8411,30.8659,30.8328,30.8411,110240.0
2017-09-12 11:30:00,37.32,37.33,37.29,37.32,136060.0,30.8411,30.8494,30.8163,30.8411,136060.0
2017-09-12 11:40:00,37.33,37.36,37.3,37.32,107092.0,30.8494,30.8742,30.8246,30.8411,107092.0
2017-09-12 11:50:00,37.33,37.33,37.24,37.25,136040.0,30.8494,30.8494,30.775,30.7833,136040.0
2017-09-12 12:00:00,37.25,37.27,37.22,37.23,101416.0,30.7833,30.7998,30.7585,30.7667,101416.0
2017-09-12 12:10:00,37.22,37.27,37.22,37.26,116052.0,30.7585,30.7998,30.7585,30.7915,116052.0
2017-09-12 12:20:00,37.26,37.27,37.23,37.25,111276.0,30.7915,30.7998,30.7667,30.7833,111276.0
2017-09-12 12:30:00,37.25,37.26,37.19,37.2,89012.0,30.7833,30.7915,30.7337,30.7419,89012.0
2017-09-12 12:40:00,37.2,37.2,37.16,37.17,75512.0,30.7419,30.7419,30.7089,30.7171,75512.0
2017-09-12 12:50:00,37.18,37.22,37.17,37.21,88888.0,30.7254,30.7585,30.7171,30.7502,88888.0
2017-09-12 13:00:00,37.2,37.21,37.16,37.17,87664.0,30.7419,30.7502,30.7089,30.7171,87664.0
2017-09-12 13:10:00,37.16,37.21,37.16,37.2,101440.0,30.7089,30.7502,30.7089,30.7419,101440.0
2017-09-12 13:20:00,37.2,37.2,37.16,37.17,69784.0,30.7419,30.7419,30.7089,30.7171,69784.0
2017-09-12 13:30:00,37.17,37.17,37.08,37.08,91320.0,30.7171,30.7171,30.6428,30.6428,91320.0
2017-09-12 13:40:00,37.08,37.08,37.01,37.04,109576.0,30.6428,30.6428,30.5849,30.6097,109576.0
2017-09-12 13:50:00,37.04,37.04,37.0,37.01,167104.0,30.6097,30.6097,30.5767,30.5849,167104.0
2017-09-12 14:00:00,37.01,37.04,36.98,37.04,222608.0,30.5849,30.6097,30.5601,30.6097,222608.0
2017-09-12 14:10:00,37.03,37.15,37.01,37.14,122864.0,30.6015,30.7006,30.5849,30.6924,122864.0
2017-09-12 14:20:00,37.14,37.2,37.12,37.17,77708.0,30.6924,30.7419,30.6758,30.7171,77708.0
2017-09-12 14:30:00,37.18,37.2,37.16,37.16,86196.0,30.7254,30.7419,30.7089,30.7089,86196.0
2017-09-12 14:40:00,37.16,37.22,37.15,37.22,81132.0,30.7089,30.7585,30.7006,30.7585,81132.0
2017-09-12 14:50:00,37.21,37.23,37.19,37.23,105988.0,30.7502,30.7667,30.7337,30.7667,105988.0
2017-09-12 15:00:00,37.23,37.23,37.18,37.21,152796.0,30.7667,30.7667,30.7254,30.7502,152796.0
2017-09-12 15:10:00,37.21,37.26,37.2,37.25,99368.0,30.7502,30.7915,30.7419,30.7833,99368.0
2017-09-12 15:20:00,37.26,37.27,37.23,37.24,166772.0,30.7915,30.7998,30.7667,30.775,166772.0
2017-09-12 15:30:00,37.24,37.24,37.17,37.17,149824.0,30.775,30.775,30.7171,30.7171,149824.0
2017-09-12 15:40:00,37.18,37.21,37.16,37.19,307016.0,30.7254,30.7502,30.7089,30.7337,307016.0
2017-09-12 15:50:00,37.19,37.29,37.18,37.28,901864.0,30.7337,30.8163,30.7254,30.8081,901864.0
2017-09-13 09:30:00,37.26,37.3,37.01,37.03,270348.0,30.7915,30.8246,30.5849,30.6015,270348.0
2017-09-13 09:40:00,37.02,37.15,37.01,37.13,179980.0,30.5932,30.7006,30.5849,30.6841,179980.0
2017-09-13 09:50:00,37.11,37.14,37.04,37.05,103900.0,30.6676,30.6924,30.6097,30.618,103900.0
2017-09-13 10:00:00,37.04,37.09,37.01,37.06,197096.0,30.6097,30.651,30.5849,30.6262,197096.0
2017-09-13 10:10:00,37.05,37.18,37.05,37.1,104888.0,30.618,30.7254,30.618,30.6593,104888.0
2017-09-13 10:20:00,37.12,37.16,37.08,37.14,155812.0,30.6758,30.7089,30.6428,30.6924,155812.0
2017-09-13 10:30:00,37.13,37.19,37.1,37.15,145308.0,30.6841,30.7337,30.6593,30.7006,145308.0
2017-09-13 10:40:00,37.15,37.18,37.1,37.12,162476.0,30.7006,30.7254,30.6593,30.6758,162476.0
2017-09-13 10:50:00,37.13,37.17,37.12,37.16,87872.0,30.6841,30.7171,30.6758,30.7089,87872.0
2017-09-13 11:00:00,37.16,37.19,37.11,37.11,100352.0,30.7089,30.7337,30.6676,30.6676,100352.0
2017-09-13 11:10:00,37.12,37.13,37.07,37.1,214548.0,30.6758,30.6841,30.6345,30.6593,214548.0
2017-09-13 11:20:00,37.09,37.09,37.05,37.07,131920.0,30.651,30.651,30.618,30.6345,131920.0
2017-09-13 11:30:00,37.07,37.1,37.06,37.09,58156.0,30.6345,30.6593,30.6262,30.651,58156.0
2017-09-13 11:40:00,37.09,37.1,37.06,37.09,59928.0,30.651,30.6593,30.6262,30.651,59928.0
2017-09-13 11:50:00,37.08,37.17,37.07,37.17,83920.0,30.6428,30.7171,30.6345,30.7171,83920.0
2017-09-13 12:00:00,37.17,37.19,37.16,37.17,58624.0,30.7171,30.7337,30.7089,30.7171,58624.0
2017-09-13 12:10:00,37.16,37.2,37.16,37.16,55080.0,30.7089,30.7419,30.7089,30.7089,55080.0
2017-09-13 12:20:00,37.16,37.19,37.16,37.19,44020.0,30.7089,30.7337,30.7089,30.7337,44020.0
2017-09-13 12:30:00,37.19,37.21,37.14,37.14,15336.0,30.7337,30.7502,30.6924,30.6924,15336.0
2017-09-13 12:40:00,37.16,37.19,37.15,37.15,54048.0,30.7089,30.7337,30.7006,30.7006,54048.0
2017-09-13 12:50:00,37.16,37.16,37.12,37.12,30768.0,30.7089,30.7089,30.6758,30.6758,30768.0
2017-09-13 13:00:00,37.12,37.16,37.12,37.12,78032.0,30.6758,30.7089,30.6758,30.6758,78032.0
2017-09-13 13:10:00,37.12,37.15,37.12,37.13,72864.0,30.6758,30.7006,30.6758,30.6841,72864.0
2017-09-13 13:20:00,37.13,37.13,37.06,37.1,100300.0,30.6841,30.6841,30.6262,30.6593,100300.0
2017-09-13 13:30:00,37.09,37.11,37.09,37.09,49032.0,30.651,30.6676,30.651,30.651,49032.0
2017-09-13 13:40:00,37.09,37.09,37.06,37.06,57636.0,30.651,30.651,30.6262,30.6262,57636.0
2017-09-13 13:50:00,37.06,37.07,37.04,37.05,54872.0,30.6262,30.6345,30.6097,30.618,54872.0
2017-09-13 14:00:00,37.05,37.11,37.04,37.09,71624.0,30.618,30.6676,30.6097,30.651,71624.0
2017-09-13 14:10:00,37.08,37.1,37.07,37.07,55360.0,30.6428,30.6593,30.6345,30.6345,55360.0
2017-09-13 14:20:00,37.07,37.11,37.07,37.1,45368.0,30.6345,30.6676,30.6345,30.6593,45368.0
2017-09-13 14:30:00,37.09,37.1,37.08,37.08,49376.0,30.651,30.6593,30.6428,30.6428,49376.0
2017-09-13 14:40:00,37.08,37.12,37.07,37.11,56296.0,30.6428,30.6758,30.6345,30.6676,56296.0
2017-09-13 14:50:00,37.11,37.12,37.09,37.09,52920.0,30.6676,30.6758,30.651,30.651,52920.0
2017-09-13 15:00:00,37.09,37.1,37.06,37.07,94960.0,30.651,30.6593,30.6262,30.6345,94960.0
2017-09-13 15:10:00,37.07,37.08,37.05,37.07,86968.0,30.6345,30.6428,30.618,30.6345,86968.0
2017-09-13 15:20:00,37.07,37.07,37.02,37.02,106712.0,30.6345,30.6345,30.5932,30.5932,106712.0
2017-09-13 15:30:00,37.03,37.07,37.02,37.06,132976.0,30.6015,30.6345,30.5932,30.6262,132976.0
2017-09-13 15:40:00,37.06,37.07,37.04,37.05,217692.0,30.6262,30.6345,30.6097,30.618,217692.0
2017-09-13 15:50:00,37.05,37.07,37.04,37.05,440764.0,30.618,30.6345,30.6097,30.618,440764.0
2017-09-14 09:30:00,37.0,37.1,36.91,37.02,226684.0,30.5767,30.6593,30.5023,30.5932,226684.0
2017-09-14 09:40:00,37.04,37.13,37.04,37.1,75052.0,30.6097,30.6841,30.6097,30.6593,75052.0
2017-09-14 09:50:00,37.11,37.15,37.08,37.09,77268.0,30.6676,30.7006,30.6428,30.651,77268.0
2017-09-14 10:00:00,37.08,37.22,37.07,37.21,103256.0,30.6428,30.7585,30.6345,30.7502,103256.0
2017-09-14 10:10:00,37.2,37.27,37.17,37.27,74080.0,30.7419,30.7998,30.7171,30.7998,74080.0
2017-09-14 10:20:00,37.27,37.27,37.22,37.22,49852.0,30.7998,30.7998,30.7585,30.7585,49852.0
2017-09-14 10:30:00,37.22,37.23,37.16,37.17,52100.0,30.7585,30.7667,30.7089,30.7171,52100.0
2017-09-14 10:40:00,37.16,37.22,37.15,37.2,74224.0,30.7089,30.7585,30.7006,30.7419,74224.0
2017-09-14 10:50:00,37.19,37.23,37.17,37.17,40404.0,30.7337,30.7667,30.7171,30.7171,40404.0
2017-09-14 11:00:00,37.17,37.18,37.14,37.14,42896.0,30.7171,30.7254,30.6924,30.6924,42896.0
2017-09-14 11:10:00,37.15,37.23,37.15,37.22,42960.0,30.7006,30.7667,30.7006,30.7585,42960.0
2017-09-14 11:20:00,37.22,37.25,37.21,37.23,63448.0,30.7585,30.7833,30.7502,30.7667,63448.0
2017-09-14 11:30:00,37.24,37.27,37.2,37.22,81048.0,30.775,30.7998,30.7419,30.7585,81048.0
2017-09-14 11:40:00,37.23,37.25,37.21,37.24,25820.0,30.7667,30.7833,30.7502,30.775,25820.0
2017-09-14 11:50:00,37.25,37.27,37.23,37.24,44320.0,30.7833,30.7998,30.7667,30.775,44320.0
2017-09-14 12:00:00,37.25,37.28,37.25,37.25,35040.0,30.7833,30.8081,30.7833,30.7833,35040.0
2017-09-14 12:10:00,37.24,37.31,37.24,37.3,42840.0,30.775,30.8328,30.775,30.8246,42840.0
2017-09-14 12:20:00,37.29,37.31,37.28,37.31,35836.0,30.8163,30.8328,30.8081,30.8328,35836.0
2017-09-14 12:30:00,37.3,37.31,37.27,37.27,29900.0,30.8246,30.8328,30.7998,30.7998,29900.0
2017-09-14 12:40:00,37.28,37.3,37.26,37.29,43692.0,30.8081,30.8246,30.7915,30.8163,43692.0
2017-09-14 12:50:00,37.29,37.3,37.25,37.26,72152.0,30.8163,30.8246,30.7833,30.7915,72152.0
2017-09-14 13:00:00,37.27,37.29,37.26,37.29,26976.0,30.7998,30.8163,30.7915,30.8163,26976.0
2017-09-14 13:10:00,37.29,37.3,37.26,37.28,35076.0,30.8163,30.8246,30.7915,30.8081,35076.0
2017-09-14 13:20:00,37.27,37.33,37.26,37.33,29720.0,30.7998,30.8494,30.7915,30.8494,29720.0
2017-09-14 13:30:00,37.33,37.34,37.32,37.32,35236.0,30.8494,30.8576,30.8411,30.8411,35236.0
2017-09-14 13:40:00,37.32,37.35,37.29,37.35,52260.0,30.8411,30.8659,30.8163,30.8659,52260.0
2017-09-14 13:50:00,37.35,37.4,37.35,37.4,55296.0,30.8659,30.9072,30.8659,30.9072,55296.0
2017-09-14 14:00:00,37.4,37.4,37.38,37.38,40232.0,30.9072,30.9072,30.8907,30.8907,40232.0
2017-09-14 14:10:00,37.38,37.4,37.38,37.38,23604.0,30.8907,30.9072,30.8907,30.8907,23604.0
2017-09-14 14:20:00,37.38,37.41,37.37,37.37,57768.0,30.8907,30.9155,30.8824,30.8824,57768.0
2017-09-14 14:30:00,37.38,37.45,37.37,37.43,89552.0,30.8907,30.9485,30.8824,30.932,89552.0
2017-09-14 14:40:00,37.43,37.46,37.43,37.45,64260.0,30.932,30.9568,30.932,30.9485,64260.0
2017-09-14 14:50:00,37.45,37.46,37.38,37.38,78960.0,30.9485,30.9568,30.8907,30.8907,78960.0
2017-09-14 15:00:00,37.37,37.38,37.32,37.33,92196.0,30.8824,30.8907,30.8411,30.8494,92196.0
2017-09-14 15:10:00,37.32,37.33,37.31,37.33,106684.0,30.8411,30.8494,30.8328,30.8494,106684.0
2017-09-14 15:20:00,37.34,37.37,37.32,37.36,124212.0,30.8576,30.8824,30.8411,30.8742,124212.0
2017-09-14 15:30:00,37.36,37.38,37.32,37.33,137292.0,30.8742,30.8907,30.8411,30.8494,137292.0
2017-09-14 15:40:00,37.34,37.39,37.34,37.37,152272.0,30.8576,30.899,30.8576,30.8824,152272.0
2017-09-14 15:50:00,37.38,37.4,37.35,37.4,344964.0,30.8907,30.9072,30.8659,30.9072,344964.0
2017-09-15 09:30:00,37.53,37.57,37.39,37.52,2800984.0,31.0147,31.0477,30.899,31.0064,2800984.0
2017-09-15 09:40:00,37.5,37.6,37.49,37.52,130484.0,30.9899,31.0725,30.9816,31.0064,130484.0
2017-09-15 09:50:00,37.49,37.5,37.37,37.38,60984.0,30.9816,30.9899,30.8824,30.8907,60984.0
2017-09-15 10:00:00,37.37,37.4,37.34,37.35,74260.0,30.8824,30.9072,30.8576,30.8659,74260.0
2017-09-15 10:10:00,37.35,37.41,37.35,37.4,41276.0,30.8659,30.9155,30.8659,30.9072,41276.0
2017-09-15 10:20:00,37.4,37.4,37.33,37.33,30920.0,30.9072,30.9072,30.8494,30.8494,30920.0
2017-09-15 10:30:00,37.33,37.35,37.3,37.32,54816.0,30.8494,30.8659,30.8246,30.8411,54816.0
2017-09-15 10:40:00,37.34,37.34,37.31,37.33,32948.0,30.8576,30.8576,30.8328,30.8494,32948.0
2017-09-15 10:50:00,37.33,37.35,37.31,37.35,42304.0,30.8494,30.8659,30.8328,30.8659,42304.0
2017-09-15 11:00:00,37.34,37.36,37.32,37.34,61588.0,30.8576,30.8742,30.8411,30.8576,61588.0
2017-09-15 11:10:00,37.34,37.39,37.34,37.37,48316.0,30.8576,30.899,30.8576,30.8824,48316.0
2017-09-15 11:20:00,37.38,37.39,37.35,37.38,49268.0,30.8907,30.899,30.8659,30.8907,49268.0
2017-09-15 11:30:00,37.38,37.4,37.37,37.38,80040.0,30.8907,30.9072,30.8824,30.8907,80040.0
2017-09-15 11:40:00,37.39,37.41,37.38,37.41,60872.0,30.899,30.9155,30.8907,30.9155,60872.0
2017-09-15 11:50:00,37.4,37.41,37.39,37.39,49328.0,30.9072,30.9155,30.899,30.899,49328.0
2017-09-15 12:00:00,37.39,37.4,37.38,37.4,71812.0,30.899,30.9072,30.8907,30.9072,71812.0
2017-09-15 12:10:00,37.4,37.42,37.38,37.4,71284.0,30.9072,30.9237,30.8907,30.9072,71284.0
2017-09-15 12:20:00,37.39,37.39,37.37,37.38,30384.0,30.899,30.899,30.8824,30.8907,30384.0
2017-09-15 12:30:00,37.38,37.41,37.38,37.41,42524.0,30.8907,30.9155,30.8907,30.9155,42524.0
2017-09-15 12:40:00,37.41,37.42,37.4,37.41,29260.0,30.9155,30.9237,30.9072,30.9155,29260.0
2017-09-15 12:50:00,37.41,37.41,37.39,37.39,18900.0,30.9155,30.9155,30.899,30.899,18900.0
2017-09-15 13:00:00,37.39,37.41,37.37,37.37,22804.0,30.899,30.9155,30.8824,30.8824,22804.0
2017-09-15 13:10:00,37.37,37.4,37.35,37.38,29744.0,30.8824,30.9072,30.8659,30.8907,29744.0
2017-09-15 13:20:00,37.38,37.4,37.37,37.38,16300.0,30.8907,30.9072,30.8824,30.8907,16300.0
2017-09-15 13:30:00,37.37,37.4,37.36,37.37,33568.0,30.8824,30.9072,30.8742,30.8824,33568.0
2017-09-15 13:40:00,37.38,37.38,37.35,37.35,31564.0,30.8907,30.8907,30.8659,30.8659,31564.0
2017-09-15 13:50:00,37.35,37.36,37.34,37.36,23756.0,30.8659,30.8742,30.8576,30.8742,23756.0
2017-09-15 14:00:00,37.36,37.38,37.35,37.37,29224.0,30.8742,30.8907,30.8659,30.8824,29224.0
2017-09-15 14:10:00,37.37,37.38,37.35,37.37,21672.0,30.8824,30.8907,30.8659,30.8824,21672.0
2017-09-15 14:20:00,37.37,37.38,37.36,37.37,30596.0,30.8824,30.8907,30.8742,30.8824,30596.0
2017-09-15 14:30:00,37.38,37.44,37.38,37.44,53476.0,30.8907,30.9403,30.8907,30.9403,53476.0
2017-09-15 14:40:00,37.43,37.46,37.43,37.46,57568.0,30.932,30.9568,30.932,30.9568,57568.0
2017-09-15 14:50:00,37.46,37.49,37.46,37.48,61360.0,30.9568,30.9816,30.9568,30.9733,61360.0
2017-09-15 15:00:00,37.49,37.51,37.47,37.48,57744.0,30.9816,30.9981,30.9651,30.9733,57744.0
2017-09-15 15:10:00,37.49,37.51,37.48,37.5,52876.0,30.9816,30.9981,30.9733,30.9899,52876.0
2017-09-15 15:20:00,37.5,37.52,37.48,37.48,68604.0,30.9899,31.0064,30.9733,30.9733,68604.0
2017-09-15 15:30:00,37.49,37.51,37.48,37.49,128588.0,30.9816,30.9981,30.9733,30.9816,128588.0
2017-09-15 15:40:00,37.5,37.52,37.49,37.5,210908.0,30.9899,31.0064,30.9816,30.9899,210908.0
2017-09-15 15:50:00,37.5,37.53,37.47,37.52,629900.0,30.9899,31.0147,30.9651,31.0064,629900.0
2017-09-18 09:30:00,37.5,37.5,37.31,37.37,242468.0,30.9899,30.9899,30.8328,30.8824,242468.0
2017-09-18 09:40:00,37.37,37.37,37.21,37.23,185984.0,30.8824,30.8824,30.7502,30.7667,185984.0
2017-09-18 09:50:00,37.25,37.27,37.2,37.23,152796.0,30.7833,30.7998,30.7419,30.7667,152796.0
2017-09-18 10:00:00,37.23,37.28,37.22,37.27,75036.0,30.7667,30.8081,30.7585,30.7998,75036.0
2017-09-18 10:10:00,37.27,37.27,37.16,37.19,119516.0,30.7998,30.7998,30.7089,30.7337,119516.0
2017-09-18 10:20:00,37.19,37.2,37.14,37.16,71244.0,30.7337,30.7419,30.6924,30.7089,71244.0
2017-09-18 10:30:00,37.16,37.18,37.14,37.14,62420.0,30.7089,30.7254,30.6924,30.6924,62420.0
2017-09-18 10:40:00,37.14,37.22,37.13,37.2,74848.0,30.6924,30.7585,30.6841,30.7419,74848.0
2017-09-18 10:50:00,37.21,37.21,37.17,37.19,81656.0,30.7502,30.7502,30.7171,30.7337,81656.0
2017-09-18 11:00:00,37.18,37.19,37.16,37.19,51016.0,30.7254,30.7337,30.7089,30.7337,51016.0
2017-09-18 11:10:00,37.19,37.2,37.17,37.18,109620.0,30.7337,30.7419,30.7171,30.7254,109620.0
2017-09-18 11:20:00,37.18,37.22,37.17,37.22,87236.0,30.7254,30.7585,30.7171,30.7585,87236.0
2017-09-18 11:30:00,37.22,37.25,37.21,37.25,83572.0,30.7585,30.7833,30.7502,30.7833,83572.0
2017-09-18 11:40:00,37.24,37.24,37.2,37.22,82628.0,30.775,30.775,30.7419,30.7585,82628.0
2017-09-18 11:50:00,37.22,37.22,37.18,37.2,70960.0,30.7585,30.7585,30.7254,30.7419,70960.0
2017-09-18 12:00:00,37.2,37.21,37.08,37.12,131132.0,30.7419,30.7502,30.6428,30.6758,131132.0
2017-09-18 12:10:00,37.11,37.13,37.1,37.1,160372.0,30.6676,30.6841,30.6593,30.6593,160372.0
2017-09-18 12:20:00,37.1,37.1,37.05,37.08,172980.0,30.6593,30.6593,30.618,30.6428,172980.0
2017-09-18 12:30:00,37.09,37.1,37.08,37.08,59424.0,30.651,30.6593,30.6428,30.6428,59424.0
2017-09-18 12:40:00,37.08,37.12,37.06,37.12,70072.0,30.6428,30.6758,30.6262,30.6758,70072.0
2017-09-18 12:50:00,37.11,37.14,37.1,37.14,61672.0,30.6676,30.6924,30.6593,30.6924,61672.0
2017-09-18 13:00:00,37.14,37.15,37.13,37.15,29884.0,30.6924,30.7006,30.6841,30.7006,29884.0
2017-09-18 13:10:00,37.15,37.16,37.1,37.12,94084.0,30.7006,30.7089,30.6593,30.6758,94084.0
2017-09-18 13:20:00,37.12,37.13,37.11,37.12,48404.0,30.6758,30.6841,30.6676,30.6758,48404.0
2017-09-18 13:30:00,37.13,37.14,37.09,37.1,92408.0,30.6841,30.6924,30.651,30.6593,92408.0
2017-09-18 13:40:00,37.1,37.1,37.05,37.06,120940.0,30.6593,30.6593,30.618,30.6262,120940.0
2017-09-18 13:50:00,37.05,37.06,36.91,36.91,141932.0,30.618,30.6262,30.5023,30.5023,141932.0
2017-09-18 14:00:00,36.91,36.91,36.86,36.87,158356.0,30.5023,30.5023,30.461,30.4692,158356.0
2017-09-18 14:10:00,36.87,36.9,36.85,36.88,66220.0,30.4692,30.494,30.4527,30.4775,66220.0
2017-09-18 14:20:00,36.89,36.95,36.89,36.95,17156.0,30.4858,30.5353,30.4858,30.5353,17156.0
2017-09-18 14:30:00,36.95,37.0,36.93,36.99,50156.0,30.5353,30.5767,30.5188,30.5684,50156.0
2017-09-18 14:40:00,37.0,37.02,36.98,37.02,98212.0,30.5767,30.5932,30.5601,30.5932,98212.0
2017-09-18 14:50:00,37.04,37.06,37.02,37.04,22856.0,30.6097,30.6262,30.5932,30.6097,22856.0
2017-09-18 15:00:00,37.05,37.09,37.04,37.09,31580.0,30.618,30.651,30.6097,30.651,31580.0
2017-09-18 15:10:00,37.08,37.12,37.08,37.09,58900.0,30.6428,30.6758,30.6428,30.651,58900.0
2017-09-18 15:20:00,37.09,37.1,37.02,37.04,85176.0,30.651,30.6593,30.5932,30.6097,85176.0
2017-09-18 15:30:00,37.04,37.06,37.03,37.04,141616.0,30.6097,30.6262,30.6015,30.6097,141616.0
2017-09-18 15:40:00,37.04,37.06,37.03,37.05,163292.0,30.6097,30.6262,30.6015,30.618,163292.0
2017-09-18 15:50:00,37.06,37.08,37.04,37.07,380684.0,30.6262,30.6428,30.6097,30.6345,380684.0
2017-09-19 09:30:00,37.12,37.21,37.11,37.17,115996.0,30.6758,30.7502,30.6676,30.7171,115996.0
2017-09-19 09:40:00,37.17,37.23,37.11,37.15,82364.0,30.7171,30.7667,30.6676,30.7006,82364.0
2017-09-19 09:50:00,37.16,37.19,37.05,37.05,67312.0,30.7089,30.7337,30.618,30.618,67312.0
2017-09-19 10:00:00,37.05,37.05,36.95,36.98,106956.0,30.618,30.618,30.5353,30.5601,106956.0
2017-09-19 10:10:00,36.98,37.03,36.95,36.97,159980.0,30.5601,30.6015,30.5353,30.5519,159980.0
2017-09-19 10:20:00,36.97,37.05,36.97,37.04,100944.0,30.5519,30.618,30.5519,30.6097,100944.0
2017-09-19 10:30:00,37.05,37.05,36.93,36.95,125964.0,30.618,30.618,30.5188,30.5353,125964.0
2017-09-19 10:40:00,36.95,37.01,36.94,36.97,58852.0,30.5353,30.5849,30.5271,30.5519,58852.0
2017-09-19 10:50:00,36.97,37.02,36.97,37.0,88680.0,30.5519,30.5932,30.5519,30.5767,88680.0
2017-09-19 11:00:00,37.01,37.12,36.98,37.08,128984.0,30.5849,30.6758,30.5601,30.6428,128984.0
2017-09-19 11:10:00,37.09,37.1,37.04,37.06,93160.0,30.651,30.6593,30.6097,30.6262,93160.0
2017-09-19 11:20:00,37.07,37.08,37.02,37.03,136668.0,30.6345,30.6428,30.5932,30.6015,136668.0
2017-09-19 11:30:00,37.03,37.04,37.01,37.02,55300.0,30.6015,30.6097,30.5849,30.5932,55300.0
2017-09-19 11:40:00,37.02,37.08,37.02,37.08,42132.0,30.5932,30.6428,30.5932,30.6428,42132.0
2017-09-19 11:50:00,37.07,37.08,37.04,37.04,42100.0,30.6345,30.6428,30.6097,30.6097,42100.0
2017-09-19 12:00:00,37.05,37.05,36.95,36.96,230576.0,30.618,30.618,30.5353,30.5436,230576.0
2017-09-19 12:10:00,36.96,36.99,36.95,36.99,94908.0,30.5436,30.5684,30.5353,30.5684,94908.0
2017-09-19 12:20:00,36.98,36.99,36.96,36.98,66856.0,30.5601,30.5684,30.5436,30.5601,66856.0
2017-09-19 12:30:00,36.99,37.01,36.98,37.01,86300.0,30.5684,30.5849,30.5601,30.5849,86300.0
2017-09-19 12:40:00,37.01,37.02,36.99,37.01,54684.0,30.5849,30.5932,30.5684,30.5849,54684.0
2017-09-19 12:50:00,37.01,37.03,36.99,36.99,52904.0,30.5849,30.6015,30.5684,30.5684,52904.0
2017-09-19 13:00:00,36.99,37.0,36.95,36.97,47712.0,30.5684,30.5767,30.5353,30.5519,47712.0
2017-09-19 13:10:00,36.97,37.0,36.95,36.99,94868.0,30.5519,30.5767,30.5353,30.5684,94868.0
2017-09-19 13:20:00,36.99,37.05,36.99,37.05,112300.0,30.5684,30.618,30.5684,30.618,112300.0
2017-09-19 13:30:00,37.05,37.05,37.01,37.02,76600.0,30.618,30.618,30.5849,30.5932,76600.0
2017-09-19 13:40:00,37.02,37.04,37.0,37.01,175708.0,30.5932,30.6097,30.5767,30.5849,175708.0
2017-09-19 13:50:00,37.02,37.05,37.01,37.02,106436.0,30.5932,30.618,30.5849,30.5932,106436.0
2017-09-19 14:00:00,37.02,37.03,36.99,36.99,98012.0,30.5932,30.6015,30.5684,30.5684,98012.0
2017-09-19 14:10:00,36.99,37.01,36.99,37.01,87104.0,30.5684,30.5849,30.5684,30.5849,87104.0
2017-09-19 14:20:00,37.01,37.02,36.97,36.97,51816.0,30.5849,30.5932,30.5519,30.5519,51816.0
2017-09-19 14:30:00,36.98,37.01,36.98,37.01,75176.0,30.5601,30.5849,30.5601,30.5849,75176.0
2017-09-19 14:40:00,37.01,37.02,36.98,36.99,113820.0,30.5849,30.5932,30.5601,30.5684,113820.0
2017-09-19 14:50:00,37.0,37.04,36.99,37.01,126484.0,30.5767,30.6097,30.5684,30.5849,126484.0
2017-09-19 15:00:00,37.01,37.04,37.0,37.02,100184.0,30.5849,30.6097,30.5767,30.5932,100184.0
2017-09-19 15:10:00,37.04,37.04,37.0,37.02,129168.0,30.6097,30.6097,30.5767,30.5932,129168.0
2017-09-19 15:20:00,37.02,37.02,36.99,37.02,128436.0,30.5932,30.5932,30.5684,30.5932,128436.0
2017-09-19 15:30:00,37.02,37.05,37.02,37.03,177268.0,30.5932,30.618,30.5932,30.6015,177268.0
2017-09-19 15:40:00,37.04,37.06,36.99,37.01,253292.0,30.6097,30.6262,30.5684,30.5849,253292.0
2017-09-19 15:50:00,37.02,37.02,36.96,36.98,426584.0,30.5932,30.5932,30.5436,30.5601,426584.0
2017-09-20 09:30:00,37.1,37.15,37.04,37.1,61228.0,30.6593,30.7006,30.6097,30.6593,61228.0
2017-09-20 09:40:00,37.11,37.11,36.99,36.99,45404.0,30.6676,30.6676,30.5684,30.5684,45404.0
2017-09-20 09:50:00,37.0,37.03,36.95,36.99,62392.0,30.5767,30.6015,30.5353,30.5684,62392.0
2017-09-20 10:00:00,36.99,37.01,36.96,36.99,53236.0,30.5684,30.5849,30.5436,30.5684,53236.0
2017-09-20 10:10:00,36.98,37.01,36.97,37.01,34160.0,30.5601,30.5849,30.5519,30.5849,34160.0
2017-09-20 10:20:00,37.02,37.06,37.0,37.03,23504.0,30.5932,30.6262,30.5767,30.6015,23504.0
2017-09-20 10:30:00,37.05,37.05,36.98,36.98,35476.0,30.618,30.618,30.5601,30.5601,35476.0
2017-09-20 10:40:00,36.99,37.0,36.96,36.97,40412.0,30.5684,30.5767,30.5436,30.5519,40412.0
2017-09-20 10:50:00,36.97,37.01,36.96,37.01,31288.0,30.5519,30.5849,30.5436,30.5849,31288.0
2017-09-20 11:00:00,37.01,37.05,37.0,37.02,43412.0,30.5849,30.618,30.5767,30.5932,43412.0
2017-09-20 11:10:00,37.01,37.01,36.96,36.96,68700.0,30.5849,30.5849,30.5436,30.5436,68700.0
2017-09-20 11:20:00,36.96,36.97,36.92,36.92,69752.0,30.5436,30.5519,30.5106,30.5106,69752.0
2017-09-20 11:30:00,36.92,36.96,36.91,36.91,44580.0,30.5106,30.5436,30.5023,30.5023,44580.0
2017-09-20 11:40:00,36.91,36.92,36.9,36.91,33476.0,30.5023,30.5106,30.494,30.5023,33476.0
2017-09-20 11:50:00,36.91,36.92,36.89,36.91,44864.0,30.5023,30.5106,30.4858,30.5023,44864.0
2017-09-20 12:00:00,36.9,36.91,36.88,36.88,21540.0,30.494,30.5023,30.4775,30.4775,21540.0
2017-09-20 12:10:00,36.88,36.92,36.88,36.92,264128.0,30.4775,30.5106,30.4775,30.5106,264128.0
2017-09-20 12:20:00,36.92,36.94,36.92,36.92,27848.0,30.5106,30.5271,30.5106,30.5106,27848.0
2017-09-20 12:30:00,36.92,36.93,36.91,36.91,22540.0,30.5106,30.5188,30.5023,30.5023,22540.0
2017-09-20 12:40:00,36.92,36.92,36.89,36.9,26120.0,30.5106,30.5106,30.4858,30.494,26120.0
2017-09-20 12:50:00,36.91,36.91,36.89,36.9,33212.0,30.5023,30.5023,30.4858,30.494,33212.0
2017-09-20 13:00:00,36.9,36.91,36.89,36.91,37480.0,30.494,30.5023,30.4858,30.5023,37480.0
2017-09-20 13:10:00,36.91,36.92,36.9,36.92,34540.0,30.5023,30.5106,30.494,30.5106,34540.0
2017-09-20 13:20:00,36.92,36.94,36.91,36.92,37472.0,30.5106,30.5271,30.5023,30.5106,37472.0
2017-09-20 13:30:00,36.93,36.96,36.93,36.95,22204.0,30.5188,30.5436,30.5188,30.5353,22204.0
2017-09-20 13:40:00,36.94,36.98,36.92,36.97,95336.0,30.5271,30.5601,30.5106,30.5519,95336.0
2017-09-20 13:50:00,36.97,36.98,36.94,36.95,27628.0,30.5519,30.5601,30.5271,30.5353,27628.0
2017-09-20 14:00:00,36.93,36.94,36.59,36.67,270548.0,30.5188,30.5271,30.2378,30.304,270548.0
2017-09-20 14:10:00,36.65,36.73,36.59,36.66,158268.0,30.2874,30.3535,30.2378,30.2957,158268.0
2017-09-20 14:20:00,36.65,36.68,36.59,36.67,81880.0,30.2874,30.3122,30.2378,30.304,81880.0
2017-09-20 14:30:00,36.67,36.71,36.56,36.6,127372.0,30.304,30.337,30.213,30.2461,127372.0
2017-09-20 14:40:00,36.59,36.59,36.48,36.51,162360.0,30.2378,30.2378,30.1469,30.1717,162360.0
2017-09-20 14:50:00,36.51,36.6,36.5,36.58,242636.0,30.1717,30.2461,30.1635,30.2296,242636.0
2017-09-20 15:00:00,36.56,36.58,36.52,36.58,82948.0,30.213,30.2296,30.18,30.2296,82948.0
2017-09-20 15:10:00,36.57,36.66,36.57,36.64,81024.0,30.2213,30.2957,30.2213,30.2792,81024.0
2017-09-20 15:20:00,36.64,36.66,36.63,36.65,74828.0,30.2792,30.2957,30.2709,30.2874,74828.0
2017-09-20 15:30:00,36.65,36.77,36.63,36.76,114076.0,30.2874,30.3866,30.2709,30.3783,114076.0
2017-09-20 15:40:00,36.75,36.77,36.66,36.66,160884.0,30.3701,30.3866,30.2957,30.2957,160884.0
2017-09-20 15:50:00,36.66,36.68,36.62,36.68,590144.0,30.2957,30.3122,30.2626,30.3122,590144.0
2017-09-21 09:30:00,36.69,36.76,36.63,36.73,101000.0,30.3205,30.3783,30.2709,30.3535,101000.0
2017-09-21 09:40:00,36.72,36.86,36.7,36.85,69972.0,30.3453,30.461,30.3287,30.4527,69972.0
2017-09-21 09:50:00,36.87,36.9,36.82,36.87,77248.0,30.4692,30.494,30.4279,30.4692,77248.0
2017-09-21 10:00:00,36.87,36.92,36.84,36.91,79596.0,30.4692,30.5106,30.4444,30.5023,79596.0
2017-09-21 10:10:00,36.92,36.92,36.88,36.9,80892.0,30.5106,30.5106,30.4775,30.494,80892.0
2017-09-21 10:20:00,36.9,36.96,36.88,36.92,89380.0,30.494,30.5436,30.4775,30.5106,89380.0
2017-09-21 10:30:00,36.92,36.92,36.85,36.9,101956.0,30.5106,30.5106,30.4527,30.494,101956.0
2017-09-21 10:40:00,36.91,36.93,36.81,36.82,72768.0,30.5023,30.5188,30.4196,30.4279,72768.0
2017-09-21 10:50:00,36.81,36.83,36.81,36.81,21544.0,30.4196,30.4362,30.4196,30.4196,21544.0
2017-09-21 11:00:00,36.81,36.85,36.79,36.83,26516.0,30.4196,30.4527,30.4031,30.4362,26516.0
2017-09-21 11:10:00,36.82,36.85,36.82,36.85,24660.0,30.4279,30.4527,30.4279,30.4527,24660.0
2017-09-21 11:20:00,36.85,36.85,36.8,36.8,13824.0,30.4527,30.4527,30.4114,30.4114,13824.0
2017-09-21 11:30:00,36.82,36.82,36.77,36.78,35948.0,30.4279,30.4279,30.3866,30.3949,35948.0
2017-09-21 11:40:00,36.78,36.78,36.76,36.76,21500.0,30.3949,30.3949,30.3783,30.3783,21500.0
2017-09-21 11:50:00,36.77,36.8,36.77,36.79,24472.0,30.3866,30.4114,30.3866,30.4031,24472.0
2017-09-21 12:00:00,36.78,36.8,36.77,36.78,25060.0,30.3949,30.4114,30.3866,30.3949,25060.0
2017-09-21 12:10:00,36.78,36.78,36.74,36.74,23312.0,30.3949,30.3949,30.3618,30.3618,23312.0
2017-09-21 12:20:00,36.75,36.79,36.75,36.78,28400.0,30.3701,30.4031,30.3701,30.3949,28400.0
2017-09-21 12:30:00,36.79,36.79,36.72,36.72,91972.0,30.4031,30.4031,30.3453,30.3453,91972.0
2017-09-21 12:40:00,36.72,36.74,36.68,36.69,74200.0,30.3453,30.3618,30.3122,30.3205,74200.0
2017-09-21 12:50:00,36.69,36.7,36.68,36.69,46300.0,30.3205,30.3287,30.3122,30.3205,46300.0
2017-09-21 13:00:00,36.69,36.69,36.64,36.65,48592.0,30.3205,30.3205,30.2792,30.2874,48592.0
2017-09-21 13:10:00,36.65,36.66,36.62,36.63,58432.0,30.2874,30.2957,30.2626,30.2709,58432.0
2017-09-21 13:20:00,36.64,36.71,36.63,36.71,35816.0,30.2792,30.337,30.2709,30.337,35816.0
2017-09-21 13:30:00,36.72,36.73,36.71,36.72,43368.0,30.3453,30.3535,30.337,30.3453,43368.0
2017-09-21 13:40:00,36.71,36.73,36.7,36.72,25652.0,30.337,30.3535,30.3287,30.3453,25652.0
2017-09-21 13:50:00,36.71,36.72,36.7,36.71,48164.0,30.337,30.3453,30.3287,30.337,48164.0
2017-09-21 14:00:00,36.7,36.72,36.67,36.67,36808.0,30.3287,30.3453,30.304,30.304,36808.0
2017-09-21 14:10:00,36.66,36.71,36.66,36.71,44064.0,30.2957,30.337,30.2957,30.337,44064.0
2017-09-21 14:20:00,36.7,36.72,36.69,36.69,41556.0,30.3287,30.3453,30.3205,30.3205,41556.0
2017-09-21 14:30:00,36.69,36.71,36.65,36.65,46236.0,30.3205,30.337,30.2874,30.2874,46236.0
2017-09-21 14:40:00,36.65,36.69,36.65,36.68,14968.0,30.2874,30.3205,30.2874,30.3122,14968.0
2017-09-21 14:50:00,36.67,36.69,36.66,36.68,35660.0,30.304,30.3205,30.2957,30.3122,35660.0
2017-09-21 15:00:00,36.69,36.7,36.68,36.69,24804.0,30.3205,30.3287,30.3122,30.3205,24804.0
2017-09-21 15:10:00,36.69,36.74,36.68,36.73,39640.0,30.3205,30.3618,30.3122,30.3535,39640.0
2017-09-21 15:20:00,36.73,36.74,36.7,36.7,33136.0,30.3535,30.3618,30.3287,30.3287,33136.0
2017-09-21 15:30:00,36.71,36.74,36.71,36.71,59268.0,30.337,30.3618,30.337,30.337,59268.0
2017-09-21 15:40:00,36.71,36.71,36.66,36.68,100620.0,30.337,30.337,30.2957,30.3122,100620.0
2017-09-21 15:50:00,36.67,36.71,36.67,36.7,339736.0,30.304,30.337,30.304,30.3287,339736.0
2017-09-22 09:30:00,36.76,36.79,36.7,36.71,103636.0,30.3783,30.4031,30.3287,30.337,103636.0
2017-09-22 09:40:00,36.74,36.8,36.65,36.8,80912.0,30.3618,30.4114,30.2874,30.4114,80912.0
2017-09-22 09:50:00,36.8,36.82,36.65,36.65,37176.0,30.4114,30.4279,30.2874,30.2874,37176.0
2017-09-22 10:00:00,36.65,36.66,36.56,36.57,82388.0,30.2874,30.2957,30.213,30.2213,82388.0
2017-09-22 10:10:00,36.57,36.62,36.56,36.59,56480.0,30.2213,30.2626,30.213,30.2378,56480.0
2017-09-22 10:20:00,36.58,36.59,36.55,36.59,47772.0,30.2296,30.2378,30.2048,30.2378,47772.0
2017-09-22 10:30:00,36.61,36.62,36.56,36.6,48580.0,30.2544,30.2626,30.213,30.2461,48580.0
2017-09-22 10:40:00,36.59,36.61,36.55,36.59,59628.0,30.2378,30.2544,30.2048,30.2378,59628.0
2017-09-22 10:50:00,36.6,36.62,36.56,36.58,51660.0,30.2461,30.2626,30.213,30.2296,51660.0
2017-09-22 11:00:00,36.57,36.63,36.56,36.58,141384.0,30.2213,30.2709,30.213,30.2296,141384.0
2017-09-22 11:10:00,36.57,36.6,36.56,36.59,87228.0,30.2213,30.2461,30.213,30.2378,87228.0
2017-09-22 11:20:00,36.58,36.64,36.58,36.62,47384.0,30.2296,30.2792,30.2296,30.2626,47384.0
2017-09-22 11:30:00,36.61,36.65,36.6,36.64,78500.0,30.2544,30.2874,30.2461,30.2792,78500.0
2017-09-22 11:40:00,36.64,36.69,36.64,36.67,38360.0,30.2792,30.3205,30.2792,30.304,38360.0
2017-09-22 11:50:00,36.68,36.69,36.67,36.68,28112.0,30.3122,30.3205,30.304,30.3122,28112.0
2017-09-22 12:00:00,36.68,36.74,36.68,36.72,59008.0,30.3122,30.3618,30.3122,30.3453,59008.0
2017-09-22 12:10:00,36.72,36.74,36.68,36.73,42600.0,30.3453,30.3618,30.3122,30.3535,42600.0
2017-09-22 12:20:00,36.73,36.73,36.69,36.71,33640.0,30.3535,30.3535,30.3205,30.337,33640.0
2017-09-22 12:30:00,36.71,36.71,36.68,36.7,26312.0,30.337,30.337,30.3122,30.3287,26312.0
2017-09-22 12:40:00,36.71,36.71,36.68,36.68,19712.0,30.337,30.337,30.3122,30.3122,19712.0
2017-09-22 12:50:00,36.67,36.73,36.67,36.71,22656.0,30.304,30.3535,30.304,30.337,22656.0
2017-09-22 13:00:00,36.71,36.72,36.7,36.7,14424.0,30.337,30.3453,30.3287,30.3287,14424.0
2017-09-22 13:10:00,36.7,36.71,36.67,36.68,37168.0,30.3287,30.337,30.304,30.3122,37168.0
2017-09-22 13:20:00,36.68,36.69,36.65,36.67,26656.0,30.3122,30.3205,30.2874,30.304,26656.0
2017-09-22 13:30:00,36.67,36.68,36.66,36.68,19700.0,30.304,30.3122,30.2957,30.3122,19700.0
2017-09-22 13:40:00,36.68,36.69,36.65,36.66,21640.0,30.3122,30.3205,30.2874,30.2957,21640.0
2017-09-22 13:50:00,36.67,36.68,36.65,36.65,32296.0,30.304,30.3122,30.2874,30.2874,32296.0
2017-09-22 14:00:00,36.64,36.66,36.63,36.65,44324.0,30.2792,30.2957,30.2709,30.2874,44324.0
2017-09-22 14:10:00,36.65,36.65,36.58,36.61,49424.0,30.2874,30.2874,30.2296,30.2544,49424.0
2017-09-22 14:20:00,36.62,36.63,36.58,36.61,175544.0,30.2626,30.2709,30.2296,30.2544,175544.0
2017-09-22 14:30:00,36.61,36.64,36.6,36.6,159308.0,30.2544,30.2792,30.2461,30.2461,159308.0
2017-09-22 14:40:00,36.6,36.61,36.59,36.59,33424.0,30.2461,30.2544,30.2378,30.2378,33424.0
2017-09-22 14:50:00,36.59,36.63,36.58,36.62,41940.0,30.2378,30.2709,30.2296,30.2626,41940.0
2017-09-22 15:00:00,36.63,36.64,36.61,36.61,45948.0,30.2709,30.2792,30.2544,30.2544,45948.0
2017-09-22 15:10:00,36.62,36.62,36.61,36.62,62884.0,30.2626,30.2626,30.2544,30.2626,62884.0
2017-09-22 15:20:00,36.62,36.64,36.61,36.62,59160.0,30.2626,30.2792,30.2544,30.2626,59160.0
2017-09-22 15:30:00,36.62,36.63,36.58,36.59,122492.0,30.2626,30.2709,30.2296,30.2378,122492.0
2017-09-22 15:40:00,36.59,36.6,36.57,36.6,206780.0,30.2378,30.2461,30.2213,30.2461,206780.0
2017-09-22 15:50:00,36.59,36.61,36.55,36.57,618960.0,30.2378,30.2544,30.2048,30.2213,618960.0
2017-09-25 09:30:00,36.55,36.56,36.46,36.46,176796.0,30.2048,30.213,30.1304,30.1304,176796.0
2017-09-25 09:40:00,36.46,36.56,36.46,36.55,54196.0,30.1304,30.213,30.1304,30.2048,54196.0
2017-09-25 09:50:00,36.56,36.56,36.5,36.56,58748.0,30.213,30.213,30.1635,30.213,58748.0
2017-09-25 10:00:00,36.55,36.62,36.55,36.58,58276.0,30.2048,30.2626,30.2048,30.2296,58276.0
2017-09-25 10:10:00,36.59,36.63,36.57,36.63,53340.0,30.2378,30.2709,30.2213,30.2709,53340.0
2017-09-25 10:20:00,36.62,36.64,36.54,36.54,70092.0,30.2626,30.2792,30.1965,30.1965,70092.0
2017-09-25 10:30:00,36.53,36.63,36.52,36.56,65276.0,30.1883,30.2709,30.18,30.213,65276.0
2017-09-25 10:40:00,36.56,36.6,36.56,36.57,105456.0,30.213,30.2461,30.213,30.2213,105456.0
2017-09-25 10:50:00,36.57,36.6,36.56,36.58,53148.0,30.2213,30.2461,30.213,30.2296,53148.0
2017-09-25 11:00:00,36.58,36.61,36.56,36.59,106244.0,30.2296,30.2544,30.213,30.2378,106244.0
2017-09-25 11:10:00,36.6,36.63,36.55,36.55,51456.0,30.2461,30.2709,30.2048,30.2048,51456.0
2017-09-25 11:20:00,36.55,36.63,36.54,36.61,54700.0,30.2048,30.2709,30.1965,30.2544,54700.0
2017-09-25 11:30:00,36.62,36.73,36.6,36.73,124080.0,30.2626,30.3535,30.2461,30.3535,124080.0
2017-09-25 11:40:00,36.73,36.83,36.68,36.7,111524.0,30.3535,30.4362,30.3122,30.3287,111524.0
2017-09-25 11:50:00,36.7,36.75,36.65,36.72,48704.0,30.3287,30.3701,30.2874,30.3453,48704.0
2017-09-25 12:00:00,36.73,36.74,36.71,36.72,19724.0,30.3535,30.3618,30.337,30.3453,19724.0
2017-09-25 12:10:00,36.72,36.73,36.69,36.7,62484.0,30.3453,30.3535,30.3205,30.3287,62484.0
2017-09-25 12:20:00,36.71,36.75,36.7,36.75,50480.0,30.337,30.3701,30.3287,30.3701,50480.0
2017-09-25 12:30:00,36.73,36.76,36.72,36.75,45812.0,30.3535,30.3783,30.3453,30.3701,45812.0
2017-09-25 12:40:00,36.75,36.76,36.71,36.72,72724.0,30.3701,30.3783,30.337,30.3453,72724.0
2017-09-25 12:50:00,36.71,36.72,36.62,36.63,93496.0,30.337,30.3453,30.2626,30.2709,93496.0
2017-09-25 13:00:00,36.62,36.64,36.58,36.59,39516.0,30.2626,30.2792,30.2296,30.2378,39516.0
2017-09-25 13:10:00,36.59,36.6,36.55,36.58,80360.0,30.2378,30.2461,30.2048,30.2296,80360.0
2017-09-25 13:20:00,36.58,36.59,36.54,36.57,48716.0,30.2296,30.2378,30.1965,30.2213,48716.0
2017-09-25 13:30:00,36.57,36.58,36.54,36.58,61876.0,30.2213,30.2296,30.1965,30.2296,61876.0
2017-09-25 13:40:00,36.57,36.59,36.55,36.55,33300.0,30.2213,30.2378,30.2048,30.2048,33300.0
2017-09-25 13:50:00,36.55,36.57,36.53,36.54,31496.0,30.2048,30.2213,30.1883,30.1965,31496.0
2017-09-25 14:00:00,36.54,36.62,36.54,36.6,72064.0,30.1965,30.2626,30.1965,30.2461,72064.0
2017-09-25 14:10:00,36.61,36.63,36.59,36.6,54004.0,30.2544,30.2709,30.2378,30.2461,54004.0
2017-09-25 14:20:00,36.61,36.66,36.6,36.65,30180.0,30.2544,30.2957,30.2461,30.2874,30180.0
2017-09-25 14:30:00,36.64,36.67,36.62,36.67,37464.0,30.2792,30.304,30.2626,30.304,37464.0
2017-09-25 14:40:00,36.68,36.68,36.63,36.63,67452.0,30.3122,30.3122,30.2709,30.2709,67452.0
2017-09-25 14:50:00,36.63,36.66,36.63,36.64,45096.0,30.2709,30.2957,30.2709,30.2792,45096.0
2017-09-25 15:00:00,36.62,36.66,36.62,36.63,86696.0,30.2626,30.2957,30.2626,30.2709,86696.0
2017-09-25 15:10:00,36.64,36.69,36.63,36.68,84804.0,30.2792,30.3205,30.2709,30.3122,84804.0
2017-09-25 15:20:00,36.68,36.7,36.66,36.67,76112.0,30.3122,30.3287,30.2957,30.304,76112.0
2017-09-25 15:30:00,36.67,36.69,36.63,36.65,77644.0,30.304,30.3205,30.2709,30.2874,77644.0
2017-09-25 15:40:00,36.64,36.69,36.63,36.68,137640.0,30.2792,30.3205,30.2709,30.3122,137640.0
2017-09-25 15:50:00,36.69,36.72,36.63,36.7,629556.0,30.3205,30.3453,30.2709,30.3287,629556.0
2017-09-26 09:30:00,36.73,36.84,36.73,36.83,152904.0,30.3535,30.4444,30.3535,30.4362,152904.0
2017-09-26 09:40:00,36.83,36.92,36.81,36.87,89228.0,30.4362,30.5106,30.4196,30.4692,89228.0
2017-09-26 09:50:00,36.88,36.88,36.83,36.87,78292.0,30.4775,30.4775,30.4362,30.4692,78292.0
2017-09-26 10:00:00,36.86,36.89,36.8,36.83,129912.0,30.461,30.4858,30.4114,30.4362,129912.0
2017-09-26 10:10:00,36.83,36.87,36.8,36.86,79988.0,30.4362,30.4692,30.4114,30.461,79988.0
2017-09-26 10:20:00,36.86,36.9,36.86,36.89,64976.0,30.461,30.494,30.461,30.4858,64976.0
2017-09-26 10:30:00,36.89,36.99,36.89,36.95,64420.0,30.4858,30.5684,30.4858,30.5353,64420.0
2017-09-26 10:40:00,36.94,36.97,36.93,36.96,50892.0,30.5271,30.5519,30.5188,30.5436,50892.0
2017-09-26 10:50:00,36.96,37.01,36.95,36.99,102416.0,30.5436,30.5849,30.5353,30.5684,102416.0
2017-09-26 11:00:00,37.0,37.03,36.98,37.02,87716.0,30.5767,30.6015,30.5601,30.5932,87716.0
2017-09-26 11:10:00,37.02,37.06,37.01,37.02,82960.0,30.5932,30.6262,30.5849,30.5932,82960.0
2017-09-26 11:20:00,37.03,37.05,37.0,37.01,73040.0,30.6015,30.618,30.5767,30.5849,73040.0
2017-09-26 11:30:00,37.01,37.04,37.0,37.03,61496.0,30.5849,30.6097,30.5767,30.6015,61496.0
2017-09-26 11:40:00,37.03,37.04,37.0,37.03,65044.0,30.6015,30.6097,30.5767,30.6015,65044.0
2017-09-26 11:50:00,37.03,37.04,36.99,37.01,55480.0,30.6015,30.6097,30.5684,30.5849,55480.0
2017-09-26 12:00:00,37.02,37.03,36.97,36.98,86100.0,30.5932,30.6015,30.5519,30.5601,86100.0
2017-09-26 12:10:00,36.97,36.97,36.91,36.93,48864.0,30.5519,30.5519,30.5023,30.5188,48864.0
2017-09-26 12:20:00,36.93,36.93,36.87,36.88,51824.0,30.5188,30.5188,30.4692,30.4775,51824.0
2017-09-26 12:30:00,36.88,36.88,36.77,36.77,71388.0,30.4775,30.4775,30.3866,30.3866,71388.0
2017-09-26 12:40:00,36.77,36.8,36.76,36.78,44244.0,30.3866,30.4114,30.3783,30.3949,44244.0
2017-09-26 12:50:00,36.78,36.79,36.74,36.79,50780.0,30.3949,30.4031,30.3618,30.4031,50780.0
2017-09-26 13:00:00,36.79,36.82,36.78,36.81,43296.0,30.4031,30.4279,30.3949,30.4196,43296.0
2017-09-26 13:10:00,36.81,36.82,36.78,36.81,35348.0,30.4196,30.4279,30.3949,30.4196,35348.0
2017-09-26 13:20:00,36.81,36.84,36.8,36.83,43504.0,30.4196,30.4444,30.4114,30.4362,43504.0
2017-09-26 13:30:00,36.84,36.84,36.8,36.83,86844.0,30.4444,30.4444,30.4114,30.4362,86844.0
2017-09-26 13:40:00,36.82,36.84,36.8,36.84,36140.0,30.4279,30.4444,30.4114,30.4444,36140.0
2017-09-26 13:50:00,36.84,36.88,36.84,36.87,41636.0,30.4444,30.4775,30.4444,30.4692,41636.0
2017-09-26 14:00:00,36.88,36.88,36.85,36.86,48108.0,30.4775,30.4775,30.4527,30.461,48108.0
2017-09-26 14:10:00,36.86,36.9,36.86,36.9,65544.0,30.461,30.494,30.461,30.494,65544.0
2017-09-26 14:20:00,36.9,36.93,36.89,36.93,53640.0,30.494,30.5188,30.4858,30.5188,53640.0
2017-09-26 14:30:00,36.94,36.94,36.91,36.94,57112.0,30.5271,30.5271,30.5023,30.5271,57112.0
2017-09-26 14:40:00,36.94,36.98,36.92,36.92,113344.0,30.5271,30.5601,30.5106,30.5106,113344.0
2017-09-26 14:50:00,36.92,36.94,36.89,36.93,67752.0,30.5106,30.5271,30.4858,30.5188,67752.0
2017-09-26 15:00:00,36.92,36.97,36.92,36.96,68824.0,30.5106,30.5519,30.5106,30.5436,68824.0
2017-09-26 15:10:00,36.96,36.98,36.94,36.97,75820.0,30.5436,30.5601,30.5271,30.5519,75820.0
2017-09-26 15:20:00,36.97,36.98,36.94,36.95,54668.0,30.5519,30.5601,30.5271,30.5353,54668.0
2017-09-26 15:30:00,36.95,36.99,36.95,36.99,131748.0,30.5353,30.5684,30.5353,30.5684,131748.0
2017-09-26 15:40:00,36.99,37.0,36.95,36.97,291832.0,30.5684,30.5767,30.5353,30.5519,291832.0
2017-09-26 15:50:00,36.97,36.98,36.92,36.93,359700.0,30.5519,30.5601,30.5106,30.5188,359700.0
2017-09-27 09:30:00,36.71,36.85,36.66,36.79,199636.0,30.337,30.4527,30.2957,30.4031,199636.0
2017-09-27 09:40:00,36.8,36.85,36.77,36.78,114580.0,30.4114,30.4527,30.3866,30.3949,114580.0
2017-09-27 09:50:00,36.79,36.79,36.66,36.7,67072.0,30.4031,30.4031,30.2957,30.3287,67072.0
2017-09-27 10:00:00,36.71,36.81,36.71,36.81,110580.0,30.337,30.4196,30.337,30.4196,110580.0
2017-09-27 10:10:00,36.81,36.84,36.79,36.83,75732.0,30.4196,30.4444,30.4031,30.4362,75732.0
2017-09-27 10:20:00,36.83,36.85,36.77,36.77,69292.0,30.4362,30.4527,30.3866,30.3866,69292.0
2017-09-27 10:30:00,36.77,36.83,36.74,36.83,62300.0,30.3866,30.4362,30.3618,30.4362,62300.0
2017-09-27 10:40:00,36.83,36.83,36.76,36.78,77172.0,30.4362,30.4362,30.3783,30.3949,77172.0
2017-09-27 10:50:00,36.78,36.79,36.7,36.7,69156.0,30.3949,30.4031,30.3287,30.3287,69156.0
2017-09-27 11:00:00,36.7,36.79,36.69,36.78,55804.0,30.3287,30.4031,30.3205,30.3949,55804.0
2017-09-27 11:10:00,36.78,36.8,36.75,36.77,77000.0,30.3949,30.4114,30.3701,30.3866,77000.0
2017-09-27 11:20:00,36.77,36.79,36.76,36.76,84336.0,30.3866,30.4031,30.3783,30.3783,84336.0
2017-09-27 11:30:00,36.75,36.76,36.73,36.74,49484.0,30.3701,30.3783,30.3535,30.3618,49484.0
2017-09-27 11:40:00,36.74,36.76,36.74,36.74,62980.0,30.3618,30.3783,30.3618,30.3618,62980.0
2017-09-27 11:50:00,36.74,36.77,36.74,36.75,44008.0,30.3618,30.3866,30.3618,30.3701,44008.0
2017-09-27 12:00:00,36.75,36.76,36.72,36.72,35804.0,30.3701,30.3783,30.3453,30.3453,35804.0
2017-09-27 12:10:00,36.71,36.74,36.71,36.72,35172.0,30.337,30.3618,30.337,30.3453,35172.0
2017-09-27 12:20:00,36.72,36.74,36.71,36.74,34124.0,30.3453,30.3618,30.337,30.3618,34124.0
2017-09-27 12:30:00,36.73,36.74,36.66,36.66,48696.0,30.3535,30.3618,30.2957,30.2957,48696.0
2017-09-27 12:40:00,36.66,36.69,36.63,36.65,73468.0,30.2957,30.3205,30.2709,30.2874,73468.0
2017-09-27 12:50:00,36.64,36.66,36.63,36.66,52472.0,30.2792,30.2957,30.2709,30.2957,52472.0
2017-09-27 13:00:00,36.66,36.68,36.64,36.65,54588.0,30.2957,30.3122,30.2792,30.2874,54588.0
2017-09-27 13:10:00,36.63,36.64,36.58,36.58,135484.0,30.2709,30.2792,30.2296,30.2296,135484.0
2017-09-27 13:20:00,36.58,36.6,36.58,36.59,96708.0,30.2296,30.2461,30.2296,30.2378,96708.0
2017-09-27 13:30:00,36.58,36.6,36.51,36.52,65616.0,30.2296,30.2461,30.1717,30.18,65616.0
2017-09-27 13:40:00,36.51,36.51,36.47,36.47,78592.0,30.1717,30.1717,30.1387,30.1387,78592.0
2017-09-27 13:50:00,36.47,36.48,36.44,36.44,61096.0,30.1387,30.1469,30.1139,30.1139,61096.0
2017-09-27 14:00:00,36.44,36.54,36.43,36.53,110728.0,30.1139,30.1965,30.1056,30.1883,110728.0
2017-09-27 14:10:00,36.53,36.71,36.53,36.69,84144.0,30.1883,30.337,30.1883,30.3205,84144.0
2017-09-27 14:20:00,36.69,36.73,36.64,36.64,71068.0,30.3205,30.3535,30.2792,30.2792,71068.0
2017-09-27 14:30:00,36.64,36.65,36.61,36.62,65392.0,30.2792,30.2874,30.2544,30.2626,65392.0
2017-09-27 14:40:00,36.63,36.68,36.62,36.68,38088.0,30.2709,30.3122,30.2626,30.3122,38088.0
2017-09-27 14:50:00,36.67,36.71,36.67,36.67,71172.0,30.304,30.337,30.304,30.304,71172.0
2017-09-27 15:00:00,36.67,36.69,36.65,36.68,100400.0,30.304,30.3205,30.2874,30.3122,100400.0
2017-09-27 15:10:00,36.68,36.68,36.66,36.67,52408.0,30.3122,30.3122,30.2957,30.304,52408.0
2017-09-27 15:20:00,36.68,36.69,36.65,36.66,90856.0,30.3122,30.3205,30.2874,30.2957,90856.0
2017-09-27 15:30:00,36.66,36.66,36.61,36.62,140256.0,30.2957,30.2957,30.2544,30.2626,140256.0
2017-09-27 15:40:00,36.62,36.63,36.56,36.57,191532.0,30.2626,30.2709,30.213,30.2213,191532.0
2017-09-27 15:50:00,36.57,36.59,36.55,36.57,401848.0,30.2213,30.2378,30.2048,30.2213,401848.0
2017-09-28 09:30:00,36.37,36.43,36.18,36.21,268204.0,30.056,30.1056,29.899,29.9238,268204.0
2017-09-28 09:40:00,36.26,36.37,36.25,36.35,113616.0,29.9651,30.056,29.9569,30.0395,113616.0
2017-09-28 09:50:00,36.36,36.39,36.31,36.31,122992.0,30.0478,30.0726,30.0064,30.0064,122992.0
2017-09-28 10:00:00,36.3,36.33,36.28,36.32,55408.0,29.9982,30.023,29.9817,30.0147,55408.0
2017-09-28 10:10:00,36.31,36.38,36.31,36.36,49736.0,30.0064,30.0643,30.0064,30.0478,49736.0
2017-09-28 10:20:00,36.37,36.44,36.36,36.42,46596.0,30.056,30.1139,30.0478,30.0974,46596.0
2017-09-28 10:30:00,36.43,36.58,36.42,36.54,70700.0,30.1056,30.2296,30.0974,30.1965,70700.0
2017-09-28 10:40:00,36.54,36.55,36.47,36.5,76392.0,30.1965,30.2048,30.1387,30.1635,76392.0
2017-09-28 10:50:00,36.5,36.53,36.45,36.53,91504.0,30.1635,30.1883,30.1221,30.1883,91504.0
2017-09-28 11:00:00,36.52,36.54,36.49,36.52,94280.0,30.18,30.1965,30.1552,30.18,94280.0
2017-09-28 11:10:00,36.52,36.54,36.46,36.48,249840.0,30.18,30.1965,30.1304,30.1469,249840.0
2017-09-28 11:20:00,36.48,36.56,36.48,36.56,88664.0,30.1469,30.213,30.1469,30.213,88664.0
2017-09-28 11:30:00,36.55,36.58,36.52,36.58,66596.0,30.2048,30.2296,30.18,30.2296,66596.0
2017-09-28 11:40:00,36.58,36.67,36.57,36.65,57088.0,30.2296,30.304,30.2213,30.2874,57088.0
2017-09-28 11:50:00,36.66,36.7,36.65,36.68,44752.0,30.2957,30.3287,30.2874,30.3122,44752.0
2017-09-28 12:00:00,36.66,36.67,36.64,36.67,62000.0,30.2957,30.304,30.2792,30.304,62000.0
2017-09-28 12:10:00,36.68,36.73,36.67,36.73,62320.0,30.3122,30.3535,30.304,30.3535,62320.0
2017-09-28 12:20:00,36.73,36.73,36.7,36.71,72224.0,30.3535,30.3535,30.3287,30.337,72224.0
2017-09-28 12:30:00,36.71,36.72,36.7,36.71,64664.0,30.337,30.3453,30.3287,30.337,64664.0
2017-09-28 12:40:00,36.73,36.73,36.68,36.7,40880.0,30.3535,30.3535,30.3122,30.3287,40880.0
2017-09-28 12:50:00,36.69,36.74,36.68,36.72,56032.0,30.3205,30.3618,30.3122,30.3453,56032.0
2017-09-28 13:00:00,36.73,36.75,36.71,36.74,51656.0,30.3535,30.3701,30.337,30.3618,51656.0
2017-09-28 13:10:00,36.74,36.76,36.72,36.72,32292.0,30.3618,30.3783,30.3453,30.3453,32292.0
2017-09-28 13:20:00,36.73,36.74,36.7,36.7,40736.0,30.3535,30.3618,30.3287,30.3287,40736.0
2017-09-28 13:30:00,36.7,36.72,36.69,36.69,38632.0,30.3287,30.3453,30.3205,30.3205,38632.0
2017-09-28 13:40:00,36.7,36.71,36.67,36.68,182624.0,30.3287,30.337,30.304,30.3122,182624.0
2017-09-28 13:50:00,36.68,36.74,36.66,36.73,57800.0,30.3122,30.3618,30.2957,30.3535,57800.0
2017-09-28 14:00:00,36.73,36.79,36.73,36.77,116004.0,30.3535,30.4031,30.3535,30.3866,116004.0
2017-09-28 14:10:00,36.76,36.85,36.76,36.81,60752.0,30.3783,30.4527,30.3783,30.4196,60752.0
2017-09-28 14:20:00,36.82,36.83,36.78,36.82,50084.0,30.4279,30.4362,30.3949,30.4279,50084.0
2017-09-28 14:30:00,36.82,36.83,36.8,36.83,82880.0,30.4279,30.4362,30.4114,30.4362,82880.0
2017-09-28 14:40:00,36.83,36.83,36.74,36.76,47156.0,30.4362,30.4362,30.3618,30.3783,47156.0
2017-09-28 14:50:00,36.76,36.81,36.75,36.79,102908.0,30.3783,30.4196,30.3701,30.4031,102908.0
2017-09-28 15:00:00,36.79,36.79,36.74,36.79,52460.0,30.4031,30.4031,30.3618,30.4031,52460.0
2017-09-28 15:10:00,36.79,36.81,36.78,36.78,76128.0,30.4031,30.4196,30.3949,30.3949,76128.0
2017-09-28 15:20:00,36.77,36.78,36.73,36.74,73636.0,30.3866,30.3949,30.3535,30.3618,73636.0
2017-09-28 15:30:00,36.74,36.76,36.73,36.75,105396.0,30.3618,30.3783,30.3535,30.3701,105396.0
2017-09-28 15:40:00,36.76,36.77,36.72,36.73,174208.0,30.3783,30.3866,30.3453,30.3535,174208.0
2017-09-28 15:50:00,36.73,36.76,36.72,36.74,384412.0,30.3535,30.3783,30.3453,30.3618,384412.0
2017-09-29 09:30:00,36.74,36.76,36.58,36.66,132208.0,30.3618,30.3783,30.2296,30.2957,132208.0
2017-09-29 09:40:00,36.66,36.69,36.59,36.61,93380.0,30.2957,30.3205,30.2378,30.2544,93380.0
2017-09-29 09:50:00,36.61,36.71,36.6,36.67,66564.0,30.2544,30.337,30.2461,30.304,66564.0
2017-09-29 10:00:00,36.69,36.7,36.64,36.67,26984.0,30.3205,30.3287,30.2792,30.304,26984.0
2017-09-29 10:10:00,36.66,36.7,36.62,36.66,48208.0,30.2957,30.3287,30.2626,30.2957,48208.0
2017-09-29 10:20:00,36.65,36.68,36.62,36.64,37360.0,30.2874,30.3122,30.2626,30.2792,37360.0
2017-09-29 10:30:00,36.65,36.7,36.64,36.68,46148.0,30.2874,30.3287,30.2792,30.3122,46148.0
2017-09-29 10:40:00,36.7,36.74,36.69,36.72,37476.0,30.3287,30.3618,30.3205,30.3453,37476.0
2017-09-29 10:50:00,36.72,36.73,36.68,36.71,93128.0,30.3453,30.3535,30.3122,30.337,93128.0
2017-09-29 11:00:00,36.71,36.74,36.7,36.73,58320.0,30.337,30.3618,30.3287,30.3535,58320.0
2017-09-29 11:10:00,36.72,36.76,36.72,36.73,64712.0,30.3453,30.3783,30.3453,30.3535,64712.0
2017-09-29 11:20:00,36.73,36.73,36.67,36.69,71748.0,30.3535,30.3535,30.304,30.3205,71748.0
2017-09-29 11:30:00,36.68,36.71,36.67,36.7,62372.0,30.3122,30.337,30.304,30.3287,62372.0
2017-09-29 11:40:00,36.69,36.77,36.69,36.77,89428.0,30.3205,30.3866,30.3205,30.3866,89428.0
2017-09-29 11:50:00,36.76,36.81,36.74,36.76,54184.0,30.3783,30.4196,30.3618,30.3783,54184.0
2017-09-29 12:00:00,36.75,36.76,36.7,36.71,88884.0,30.3701,30.3783,30.3287,30.337,88884.0
2017-09-29 12:10:00,36.72,36.72,36.69,36.69,17132.0,30.3453,30.3453,30.3205,30.3205,17132.0
2017-09-29 12:20:00,36.7,36.74,36.7,36.73,23208.0,30.3287,30.3618,30.3287,30.3535,23208.0
2017-09-29 12:30:00,36.72,36.72,36.68,36.69,38540.0,30.3453,30.3453,30.3122,30.3205,38540.0
2017-09-29 12:40:00,36.69,36.73,36.69,36.7,25556.0,30.3205,30.3535,30.3205,30.3287,25556.0
2017-09-29 12:50:00,36.69,36.71,36.68,36.7,40348.0,30.3205,30.337,30.3122,30.3287,40348.0
2017-09-29 13:00:00,36.69,36.71,36.69,36.71,51088.0,30.3205,30.337,30.3205,30.337,51088.0
2017-09-29 13:10:00,36.71,36.71,36.68,36.69,31808.0,30.337,30.337,30.3122,30.3205,31808.0
2017-09-29 13:20:00,36.69,36.72,36.69,36.71,41192.0,30.3205,30.3453,30.3205,30.337,41192.0
2017-09-29 13:30:00,36.7,36.73,36.7,36.71,25660.0,30.3287,30.3535,30.3287,30.337,25660.0
2017-09-29 13:40:00,36.71,36.71,36.68,36.7,33616.0,30.337,30.337,30.3122,30.3287,33616.0
2017-09-29 13:50:00,36.69,36.7,36.66,36.68,47036.0,30.3205,30.3287,30.2957,30.3122,47036.0
2017-09-29 14:00:00,36.7,36.72,36.69,36.72,30572.0,30.3287,30.3453,30.3205,30.3453,30572.0
2017-09-29 14:10:00,36.72,36.72,36.69,36.71,52436.0,30.3453,30.3453,30.3205,30.337,52436.0
2017-09-29 14:20:00,36.7,36.71,36.68,36.7,41376.0,30.3287,30.337,30.3122,30.3287,41376.0
2017-09-29 14:30:00,36.71,36.72,36.69,36.7,40504.0,30.337,30.3453,30.3205,30.3287,40504.0
2017-09-29 14:40:00,36.7,36.71,36.64,36.67,61380.0,30.3287,30.337,30.2792,30.304,61380.0
2017-09-29 14:50:00,36.67,36.68,36.64,36.65,62028.0,30.304,30.3122,30.2792,30.2874,62028.0
2017-09-29 15:00:00,36.65,36.69,36.65,36.68,108296.0,30.2874,30.3205,30.2874,30.3122,108296.0
2017-09-29 15:10:00,36.68,36.7,36.67,36.68,41616.0,30.3122,30.3287,30.304,30.3122,41616.0
2017-09-29 15:20:00,36.68,36.7,36.67,36.68,56780.0,30.3122,30.3287,30.304,30.3122,56780.0
2017-09-29 15:30:00,36.68,36.68,36.62,36.63,120016.0,30.3122,30.3122,30.2626,30.2709,120016.0
2017-09-29 15:40:00,36.63,36.67,36.62,36.65,210060.0,30.2709,30.304,30.2626,30.2874,210060.0
2017-09-29 15:50:00,36.65,36.65,36.59,36.63,570872.0,30.2874,30.2874,30.2378,30.2709,570872.0
2017-10-02 09:30:00,36.84,36.92,36.65,36.71,244540.0,30.4444,30.5106,30.2874,30.337,244540.0
2017-10-02 09:40:00,36.74,36.82,36.72,36.81,49916.0,30.3618,30.4279,30.3453,30.4196,49916.0
2017-10-02 09:50:00,36.79,36.83,36.74,36.75,55884.0,30.4031,30.4362,30.3618,30.3701,55884.0
2017-10-02 10:00:00,36.74,36.76,36.59,36.76,93336.0,30.3618,30.3783,30.2378,30.3783,93336.0
2017-10-02 10:10:00,36.74,36.78,36.72,36.76,53124.0,30.3618,30.3949,30.3453,30.3783,53124.0
2017-10-02 10:20:00,36.75,36.77,36.74,36.74,53300.0,30.3701,30.3866,30.3618,30.3618,53300.0
2017-10-02 10:30:00,36.74,36.78,36.74,36.77,59160.0,30.3618,30.3949,30.3618,30.3866,59160.0
2017-10-02 10:40:00,36.78,36.79,36.73,36.79,46796.0,30.3949,30.4031,30.3535,30.4031,46796.0
2017-10-02 10:50:00,36.8,36.8,36.73,36.74,78076.0,30.4114,30.4114,30.3535,30.3618,78076.0
2017-10-02 11:00:00,36.74,36.74,36.65,36.65,59748.0,30.3618,30.3618,30.2874,30.2874,59748.0
2017-10-02 11:10:00,36.65,36.68,36.62,36.63,48520.0,30.2874,30.3122,30.2626,30.2709,48520.0
2017-10-02 11:20:00,36.63,36.71,36.63,36.71,72352.0,30.2709,30.337,30.2709,30.337,72352.0
2017-10-02 11:30:00,36.71,36.74,36.67,36.69,51712.0,30.337,30.3618,30.304,30.3205,51712.0
2017-10-02 11:40:00,36.68,36.74,36.68,36.73,97924.0,30.3122,30.3618,30.3122,30.3535,97924.0
2017-10-02 11:50:00,36.72,36.74,36.71,36.74,62208.0,30.3453,30.3618,30.337,30.3618,62208.0
2017-10-02 12:00:00,36.74,36.77,36.72,36.75,54252.0,30.3618,30.3866,30.3453,30.3701,54252.0
2017-10-02 12:10:00,36.75,36.77,36.73,36.77,39360.0,30.3701,30.3866,30.3535,30.3866,39360.0
2017-10-02 12:20:00,36.77,36.82,36.75,36.82,94740.0,30.3866,30.4279,30.3701,30.4279,94740.0
2017-10-02 12:30:00,36.81,36.81,36.79,36.79,38184.0,30.4196,30.4196,30.4031,30.4031,38184.0
2017-10-02 12:40:00,36.79,36.8,36.76,36.8,29264.0,30.4031,30.4114,30.3783,30.4114,29264.0
2017-10-02 12:50:00,36.81,36.85,36.8,36.83,25680.0,30.4196,30.4527,30.4114,30.4362,25680.0
2017-10-02 13:00:00,36.82,36.84,36.8,36.83,26864.0,30.4279,30.4444,30.4114,30.4362,26864.0
2017-10-02 13:10:00,36.83,36.84,36.81,36.84,21984.0,30.4362,30.4444,30.4196,30.4444,21984.0
2017-10-02 13:20:00,36.84,36.85,36.79,36.82,36248.0,30.4444,30.4527,30.4031,30.4279,36248.0
2017-10-02 13:30:00,36.83,36.83,36.79,36.81,50440.0,30.4362,30.4362,30.4031,30.4196,50440.0
2017-10-02 13:40:00,36.81,36.82,36.77,36.77,52888.0,30.4196,30.4279,30.3866,30.3866,52888.0
2017-10-02 13:50:00,36.78,36.81,36.77,36.77,50088.0,30.3949,30.4196,30.3866,30.3866,50088.0
2017-10-02 14:00:00,36.76,36.77,36.73,36.75,61944.0,30.3783,30.3866,30.3535,30.3701,61944.0
2017-10-02 14:10:00,36.74,36.74,36.7,36.71,46132.0,30.3618,30.3618,30.3287,30.337,46132.0
2017-10-02 14:20:00,36.71,36.74,36.71,36.73,50608.0,30.337,30.3618,30.337,30.3535,50608.0
2017-10-02 14:30:00,36.73,36.76,36.72,36.73,51356.0,30.3535,30.3783,30.3453,30.3535,51356.0
2017-10-02 14:40:00,36.72,36.76,36.72,36.74,65988.0,30.3453,30.3783,30.3453,30.3618,65988.0
2017-10-02 14:50:00,36.75,36.76,36.73,36.73,89052.0,30.3701,30.3783,30.3535,30.3535,89052.0
2017-10-02 15:00:00,36.73,36.76,36.72,36.75,66300.0,30.3535,30.3783,30.3453,30.3701,66300.0
2017-10-02 15:10:00,36.76,36.77,36.74,36.75,93744.0,30.3783,30.3866,30.3618,30.3701,93744.0
2017-10-02 15:20:00,36.75,36.78,36.74,36.74,104228.0,30.3701,30.3949,30.3618,30.3618,104228.0
2017-10-02 15:30:00,36.74,36.74,36.67,36.7,132228.0,30.3618,30.3618,30.304,30.3287,132228.0
2017-10-02 15:40:00,36.7,36.72,36.64,36.65,172136.0,30.3287,30.3453,30.2792,30.2874,172136.0
2017-10-02 15:50:00,36.64,36.71,36.64,36.68,305084.0,30.2792,30.337,30.2792,30.3122,305084.0
2017-10-03 09:30:00,36.66,36.68,36.51,36.58,154384.0,30.2957,30.3122,30.1717,30.2296,154384.0
2017-10-03 09:40:00,36.56,36.6,36.44,36.44,74404.0,30.213,30.2461,30.1139,30.1139,74404.0
2017-10-03 09:50:00,36.45,36.49,36.41,36.49,53760.0,30.1221,30.1552,30.0891,30.1552,53760.0
2017-10-03 10:00:00,36.49,36.5,36.42,36.49,116932.0,30.1552,30.1635,30.0974,30.1552,116932.0
2017-10-03 10:10:00,36.5,36.54,36.49,36.51,43404.0,30.1635,30.1965,30.1552,30.1717,43404.0
2017-10-03 10:20:00,36.51,36.55,36.5,36.54,46472.0,30.1717,30.2048,30.1635,30.1965,46472.0
2017-10-03 10:30:00,36.55,36.59,36.53,36.57,40084.0,30.2048,30.2378,30.1883,30.2213,40084.0
2017-10-03 10:40:00,36.57,36.59,36.54,36.56,58032.0,30.2213,30.2378,30.1965,30.213,58032.0
2017-10-03 10:50:00,36.55,36.58,36.54,36.57,51392.0,30.2048,30.2296,30.1965,30.2213,51392.0
2017-10-03 11:00:00,36.57,36.6,36.56,36.59,48412.0,30.2213,30.2461,30.213,30.2378,48412.0
2017-10-03 11:10:00,36.58,36.61,36.58,36.59,25888.0,30.2296,30.2544,30.2296,30.2378,25888.0
2017-10-03 11:20:00,36.59,36.64,36.59,36.63,68740.0,30.2378,30.2792,30.2378,30.2709,68740.0
2017-10-03 11:30:00,36.63,36.64,36.6,36.6,53508.0,30.2709,30.2792,30.2461,30.2461,53508.0
2017-10-03 11:40:00,36.6,36.64,36.56,36.6,117536.0,30.2461,30.2792,30.213,30.2461,117536.0
2017-10-03 11:50:00,36.6,36.62,36.59,36.6,35424.0,30.2461,30.2626,30.2378,30.2461,35424.0
2017-10-03 12:00:00,36.6,36.6,36.57,36.58,18832.0,30.2461,30.2461,30.2213,30.2296,18832.0
2017-10-03 12:10:00,36.58,36.6,36.58,36.6,18236.0,30.2296,30.2461,30.2296,30.2461,18236.0
2017-10-03 12:20:00,36.6,36.63,36.6,36.61,21028.0,30.2461,30.2709,30.2461,30.2544,21028.0
2017-10-03 12:30:00,36.6,36.65,36.6,36.63,46656.0,30.2461,30.2874,30.2461,30.2709,46656.0
2017-10-03 12:40:00,36.63,36.66,36.63,36.65,27760.0,30.2709,30.2957,30.2709,30.2874,27760.0
2017-10-03 12:50:00,36.64,36.64,36.63,36.63,32044.0,30.2792,30.2792,30.2709,30.2709,32044.0
2017-10-03 13:00:00,36.63,36.64,36.59,36.6,40000.0,30.2709,30.2792,30.2378,30.2461,40000.0
2017-10-03 13:10:00,36.6,36.61,36.58,36.59,23192.0,30.2461,30.2544,30.2296,30.2378,23192.0
2017-10-03 13:20:00,36.59,36.6,36.58,36.59,24656.0,30.2378,30.2461,30.2296,30.2378,24656.0
2017-10-03 13:30:00,36.59,36.6,36.58,36.58,29912.0,30.2378,30.2461,30.2296,30.2296,29912.0
2017-10-03 13:40:00,36.58,36.59,36.56,36.56,32552.0,30.2296,30.2378,30.213,30.213,32552.0
2017-10-03 13:50:00,36.57,36.59,36.57,36.59,41832.0,30.2213,30.2378,30.2213,30.2378,41832.0
2017-10-03 14:00:00,36.59,36.64,36.58,36.64,119768.0,30.2378,30.2792,30.2296,30.2792,119768.0
2017-10-03 14:10:00,36.64,36.67,36.63,36.66,93048.0,30.2792,30.304,30.2709,30.2957,93048.0
2017-10-03 14:20:00,36.66,36.68,36.65,36.66,36744.0,30.2957,30.3122,30.2874,30.2957,36744.0
2017-10-03 14:30:00,36.66,36.68,36.66,36.68,46852.0,30.2957,30.3122,30.2957,30.3122,46852.0
2017-10-03 14:40:00,36.68,36.68,36.65,36.66,59844.0,30.3122,30.3122,30.2874,30.2957,59844.0
2017-10-03 14:50:00,36.67,36.67,36.65,36.66,52804.0,30.304,30.304,30.2874,30.2957,52804.0
2017-10-03 15:00:00,36.66,36.69,36.66,36.68,53244.0,30.2957,30.3205,30.2957,30.3122,53244.0
2017-10-03 15:10:00,36.68,36.68,36.64,36.66,77520.0,30.3122,30.3122,30.2792,30.2957,77520.0
2017-10-03 15:20:00,36.65,36.69,36.64,36.68,59788.0,30.2874,30.3205,30.2792,30.3122,59788.0
2017-10-03 15:30:00,36.68,36.72,36.68,36.72,75960.0,30.3122,30.3453,30.3122,30.3453,75960.0
2017-10-03 15:40:00,36.71,36.73,36.69,36.7,167768.0,30.337,30.3535,30.3205,30.3287,167768.0
2017-10-03 15:50:00,36.7,36.74,36.69,36.73,444860.0,30.3287,30.3618,30.3205,30.3535,444860.0
2017-10-04 09:30:00,36.75,36.82,36.65,36.72,124484.0,30.3701,30.4279,30.2874,30.3453,124484.0
2017-10-04 09:40:00,36.73,36.84,36.73,36.77,63512.0,30.3535,30.4444,30.3535,30.3866,63512.0
2017-10-04 09:50:00,36.77,36.85,36.73,36.84,40716.0,30.3866,30.4527,30.3535,30.4444,40716.0
2017-10-04 10:00:00,36.85,36.85,36.73,36.75,38180.0,30.4527,30.4527,30.3535,30.3701,38180.0
2017-10-04 10:10:00,36.75,36.83,36.74,36.83,71912.0,30.3701,30.4362,30.3618,30.4362,71912.0
2017-10-04 10:20:00,36.83,36.85,36.81,36.84,78564.0,30.4362,30.4527,30.4196,30.4444,78564.0
2017-10-04 10:30:00,36.81,36.84,36.81,36.81,59040.0,30.4196,30.4444,30.4196,30.4196,59040.0
2017-10-04 10:40:00,36.81,36.87,36.79,36.83,46564.0,30.4196,30.4692,30.4031,30.4362,46564.0
2017-10-04 10:50:00,36.82,36.93,36.81,36.91,92736.0,30.4279,30.5188,30.4196,30.5023,92736.0
2017-10-04 11:00:00,36.91,36.94,36.9,36.92,70968.0,30.5023,30.5271,30.494,30.5106,70968.0
2017-10-04 11:10:00,36.92,36.93,36.88,36.88,117176.0,30.5106,30.5188,30.4775,30.4775,117176.0
2017-10-04 11:20:00,36.88,36.93,36.88,36.93,61224.0,30.4775,30.5188,30.4775,30.5188,61224.0
2017-10-04 11:30:00,36.93,36.96,36.91,36.92,87984.0,30.5188,30.5436,30.5023,30.5106,87984.0
2017-10-04 11:40:00,36.92,36.93,36.88,36.9,46660.0,30.5106,30.5188,30.4775,30.494,46660.0
2017-10-04 11:50:00,36.9,36.98,36.89,36.98,56412.0,30.494,30.5601,30.4858,30.5601,56412.0
2017-10-04 12:00:00,36.98,36.98,36.95,36.95,61920.0,30.5601,30.5601,30.5353,30.5353,61920.0
2017-10-04 12:10:00,36.95,36.99,36.93,36.99,43244.0,30.5353,30.5684,30.5188,30.5684,43244.0
2017-10-04 12:20:00,36.99,37.03,36.97,37.03,37884.0,30.5684,30.6015,30.5519,30.6015,37884.0
2017-10-04 12:30:00,37.03,37.05,37.02,37.03,27724.0,30.6015,30.618,30.5932,30.6015,27724.0
2017-10-04 12:40:00,37.02,37.07,37.02,37.07,42016.0,30.5932,30.6345,30.5932,30.6345,42016.0
2017-10-04 12:50:00,37.07,37.07,37.04,37.06,40792.0,30.6345,30.6345,30.6097,30.6262,40792.0
2017-10-04 13:00:00,37.06,37.06,37.03,37.03,75892.0,30.6262,30.6262,30.6015,30.6015,75892.0
2017-10-04 13:10:00,37.02,37.03,37.01,37.03,37560.0,30.5932,30.6015,30.5849,30.6015,37560.0
2017-10-04 13:20:00,37.02,37.06,37.02,37.06,46828.0,30.5932,30.6262,30.5932,30.6262,46828.0
2017-10-04 13:30:00,37.06,37.1,37.05,37.06,109428.0,30.6262,30.6593,30.618,30.6262,109428.0
2017-10-04 13:40:00,37.08,37.09,37.06,37.06,24880.0,30.6428,30.651,30.6262,30.6262,24880.0
2017-10-04 13:50:00,37.06,37.09,37.02,37.08,52264.0,30.6262,30.651,30.5932,30.6428,52264.0
2017-10-04 14:00:00,37.09,37.09,37.05,37.05,58608.0,30.651,30.651,30.618,30.618,58608.0
2017-10-04 14:10:00,37.06,37.09,37.05,37.07,50216.0,30.6262,30.651,30.618,30.6345,50216.0
2017-10-04 14:20:00,37.07,37.07,37.01,37.04,51668.0,30.6345,30.6345,30.5849,30.6097,51668.0
2017-10-04 14:30:00,37.04,37.06,37.04,37.04,38088.0,30.6097,30.6262,30.6097,30.6097,38088.0
2017-10-04 14:40:00,37.04,37.05,37.02,37.04,33184.0,30.6097,30.618,30.5932,30.6097,33184.0
2017-10-04 14:50:00,37.04,37.07,37.04,37.05,122020.0,30.6097,30.6345,30.6097,30.618,122020.0
2017-10-04 15:00:00,37.06,37.07,37.05,37.07,47760.0,30.6262,30.6345,30.618,30.6345,47760.0
2017-10-04 15:10:00,37.08,37.1,37.04,37.06,62300.0,30.6428,30.6593,30.6097,30.6262,62300.0
2017-10-04 15:20:00,37.06,37.1,37.05,37.09,74308.0,30.6262,30.6593,30.618,30.651,74308.0
2017-10-04 15:30:00,37.09,37.14,37.09,37.09,123028.0,30.651,30.6924,30.651,30.651,123028.0
2017-10-04 15:40:00,37.1,37.12,37.08,37.1,142960.0,30.6593,30.6758,30.6428,30.6593,142960.0
2017-10-04 15:50:00,37.1,37.15,37.1,37.14,311308.0,30.6593,30.7006,30.6593,30.6924,311308.0
2017-10-05 09:30:00,37.13,37.14,36.88,36.97,211292.0,30.6841,30.6924,30.4775,30.5519,211292.0
2017-10-05 09:40:00,36.98,36.98,36.85,36.93,61828.0,30.5601,30.5601,30.4527,30.5188,61828.0
2017-10-05 09:50:00,36.93,36.95,36.85,36.93,66608.0,30.5188,30.5353,30.4527,30.5188,66608.0
2017-10-05 10:00:00,36.95,36.96,36.9,36.92,61416.0,30.5353,30.5436,30.494,30.5106,61416.0
2017-10-05 10:10:00,36.93,36.98,36.9,36.94,52628.0,30.5188,30.5601,30.494,30.5271,52628.0
2017-10-05 10:20:00,36.92,37.01,36.92,36.98,81500.0,30.5106,30.5849,30.5106,30.5601,81500.0
2017-10-05 10:30:00,36.98,37.06,36.94,37.02,85964.0,30.5601,30.6262,30.5271,30.5932,85964.0
2017-10-05 10:40:00,37.02,37.02,36.94,36.95,50872.0,30.5932,30.5932,30.5271,30.5353,50872.0
2017-10-05 10:50:00,36.95,36.98,36.94,36.98,74268.0,30.5353,30.5601,30.5271,30.5601,74268.0
2017-10-05 11:00:00,36.98,37.06,36.95,36.96,147280.0,30.5601,30.6262,30.5353,30.5436,147280.0
2017-10-05 11:10:00,36.95,36.98,36.95,36.96,66140.0,30.5353,30.5601,30.5353,30.5436,66140.0
2017-10-05 11:20:00,36.97,36.97,36.91,36.93,77592.0,30.5519,30.5519,30.5023,30.5188,77592.0
2017-10-05 11:30:00,36.92,36.93,36.85,36.86,83264.0,30.5106,30.5188,30.4527,30.461,83264.0
2017-10-05 11:40:00,36.86,36.94,36.86,36.92,33196.0,30.461,30.5271,30.461,30.5106,33196.0
2017-10-05 11:50:00,36.92,36.96,36.9,36.93,30204.0,30.5106,30.5436,30.494,30.5188,30204.0
2017-10-05 12:00:00,36.93,36.94,36.87,36.88,62784.0,30.5188,30.5271,30.4692,30.4775,62784.0
2017-10-05 12:10:00,36.88,36.9,36.85,36.85,34044.0,30.4775,30.494,30.4527,30.4527,34044.0
2017-10-05 12:20:00,36.85,36.86,36.8,36.81,69928.0,30.4527,30.461,30.4114,30.4196,69928.0
2017-10-05 12:30:00,36.81,36.83,36.8,36.82,58108.0,30.4196,30.4362,30.4114,30.4279,58108.0
2017-10-05 12:40:00,36.82,36.82,36.77,36.79,79088.0,30.4279,30.4279,30.3866,30.4031,79088.0
2017-10-05 12:50:00,36.77,36.81,36.77,36.78,46420.0,30.3866,30.4196,30.3866,30.3949,46420.0
2017-10-05 13:00:00,36.78,36.82,36.78,36.81,76600.0,30.3949,30.4279,30.3949,30.4196,76600.0
2017-10-05 13:10:00,36.81,36.81,36.77,36.77,53828.0,30.4196,30.4196,30.3866,30.3866,53828.0
2017-10-05 13:20:00,36.77,36.82,36.77,36.81,56988.0,30.3866,30.4279,30.3866,30.4196,56988.0
2017-10-05 13:30:00,36.81,36.82,36.79,36.82,39944.0,30.4196,30.4279,30.4031,30.4279,39944.0
2017-10-05 13:40:00,36.82,36.82,36.77,36.78,33620.0,30.4279,30.4279,30.3866,30.3949,33620.0
2017-10-05 13:50:00,36.78,36.81,36.77,36.81,55888.0,30.3949,30.4196,30.3866,30.4196,55888.0
2017-10-05 14:00:00,36.82,36.85,36.79,36.85,28180.0,30.4279,30.4527,30.4031,30.4527,28180.0
2017-10-05 14:10:00,36.85,36.85,36.82,36.83,88956.0,30.4527,30.4527,30.4279,30.4362,88956.0
2017-10-05 14:20:00,36.83,36.86,36.83,36.84,86972.0,30.4362,30.461,30.4362,30.4444,86972.0
2017-10-05 14:30:00,36.84,36.86,36.83,36.84,71660.0,30.4444,30.461,30.4362,30.4444,71660.0
2017-10-05 14:40:00,36.84,36.86,36.83,36.86,37820.0,30.4444,30.461,30.4362,30.461,37820.0
2017-10-05 14:50:00,36.85,36.86,36.83,36.83,48072.0,30.4527,30.461,30.4362,30.4362,48072.0
2017-10-05 15:00:00,36.83,36.88,36.83,36.87,85296.0,30.4362,30.4775,30.4362,30.4692,85296.0
2017-10-05 15:10:00,36.87,36.91,36.87,36.91,111232.0,30.4692,30.5023,30.4692,30.5023,111232.0
2017-10-05 15:20:00,36.9,36.92,36.9,36.92,83128.0,30.494,30.5106,30.494,30.5106,83128.0
2017-10-05 15:30:00,36.91,36.91,36.87,36.9,137396.0,30.5023,30.5023,30.4692,30.494,137396.0
2017-10-05 15:40:00,36.9,36.93,36.88,36.92,188628.0,30.494,30.5188,30.4775,30.5106,188628.0
2017-10-05 15:50:00,36.92,36.95,36.91,36.94,396040.0,30.5106,30.5353,30.5023,30.5271,396040.0
2017-10-06 09:30:00,36.8,36.9,36.57,36.68,195868.0,30.4114,30.494,30.2213,30.3122,195868.0
2017-10-06 09:40:00,36.66,36.76,36.64,36.71,53892.0,30.2957,30.3783,30.2792,30.337,53892.0
2017-10-06 09:50:00,36.71,36.79,36.66,36.76,113052.0,30.337,30.4031,30.2957,30.3783,113052.0
2017-10-06 10:00:00,36.73,36.75,36.69,36.72,47144.0,30.3535,30.3701,30.3205,30.3453,47144.0
2017-10-06 10:10:00,36.73,36.76,36.71,36.71,46852.0,30.3535,30.3783,30.337,30.337,46852.0
2017-10-06 10:20:00,36.7,36.76,36.7,36.76,27792.0,30.3287,30.3783,30.3287,30.3783,27792.0
2017-10-06 10:30:00,36.76,36.8,36.74,36.77,60536.0,30.3783,30.4114,30.3618,30.3866,60536.0
2017-10-06 10:40:00,36.77,36.77,36.71,36.73,126728.0,30.3866,30.3866,30.337,30.3535,126728.0
2017-10-06 10:50:00,36.72,36.77,36.69,36.77,181576.0,30.3453,30.3866,30.3205,30.3866,181576.0
2017-10-06 11:00:00,36.77,36.82,36.77,36.77,49984.0,30.3866,30.4279,30.3866,30.3866,49984.0
2017-10-06 11:10:00,36.79,36.85,36.78,36.81,19784.0,30.4031,30.4527,30.3949,30.4196,19784.0
2017-10-06 11:20:00,36.8,36.89,36.79,36.88,161604.0,30.4114,30.4858,30.4031,30.4775,161604.0
2017-10-06 11:30:00,36.89,36.92,36.88,36.91,93120.0,30.4858,30.5106,30.4775,30.5023,93120.0
2017-10-06 11:40:00,36.91,36.91,36.88,36.9,52712.0,30.5023,30.5023,30.4775,30.494,52712.0
2017-10-06 11:50:00,36.9,36.9,36.82,36.84,40668.0,30.494,30.494,30.4279,30.4444,40668.0
2017-10-06 12:00:00,36.84,36.88,36.83,36.88,55188.0,30.4444,30.4775,30.4362,30.4775,55188.0
2017-10-06 12:10:00,36.88,36.88,36.78,36.81,42016.0,30.4775,30.4775,30.3949,30.4196,42016.0
2017-10-06 12:20:00,36.82,36.83,36.78,36.79,53340.0,30.4279,30.4362,30.3949,30.4031,53340.0
2017-10-06 12:30:00,36.8,36.84,36.8,36.84,27208.0,30.4114,30.4444,30.4114,30.4444,27208.0
2017-10-06 12:40:00,36.83,36.87,36.82,36.84,34368.0,30.4362,30.4692,30.4279,30.4444,34368.0
2017-10-06 12:50:00,36.83,36.86,36.83,36.85,14560.0,30.4362,30.461,30.4362,30.4527,14560.0
2017-10-06 13:00:00,36.85,36.88,36.84,36.88,33452.0,30.4527,30.4775,30.4444,30.4775,33452.0
2017-10-06 13:10:00,36.88,36.9,36.88,36.88,41420.0,30.4775,30.494,30.4775,30.4775,41420.0
2017-10-06 13:20:00,36.88,36.88,36.82,36.85,48292.0,30.4775,30.4775,30.4279,30.4527,48292.0
2017-10-06 13:30:00,36.84,36.86,36.83,36.86,61640.0,30.4444,30.461,30.4362,30.461,61640.0
2017-10-06 13:40:00,36.86,36.87,36.84,36.84,54876.0,30.461,30.4692,30.4444,30.4444,54876.0
2017-10-06 13:50:00,36.84,36.88,36.84,36.86,44196.0,30.4444,30.4775,30.4444,30.461,44196.0
2017-10-06 14:00:00,36.85,36.86,36.81,36.83,55412.0,30.4527,30.461,30.4196,30.4362,55412.0
2017-10-06 14:10:00,36.84,36.85,36.81,36.82,72456.0,30.4444,30.4527,30.4196,30.4279,72456.0
2017-10-06 14:20:00,36.82,36.83,36.8,36.81,36620.0,30.4279,30.4362,30.4114,30.4196,36620.0
2017-10-06 14:30:00,36.81,36.82,36.8,36.81,32620.0,30.4196,30.4279,30.4114,30.4196,32620.0
2017-10-06 14:40:00,36.81,36.84,36.8,36.83,77336.0,30.4196,30.4444,30.4114,30.4362,77336.0
2017-10-06 14:50:00,36.83,36.86,36.82,36.85,29912.0,30.4362,30.461,30.4279,30.4527,29912.0
2017-10-06 15:00:00,36.85,36.87,36.83,36.84,102904.0,30.4527,30.4692,30.4362,30.4444,102904.0
2017-10-06 15:10:00,36.84,36.86,36.82,36.85,49984.0,30.4444,30.461,30.4279,30.4527,49984.0
2017-10-06 15:20:00,36.84,36.89,36.84,36.88,52364.0,30.4444,30.4858,30.4444,30.4775,52364.0
2017-10-06 15:30:00,36.89,36.9,36.84,36.85,126672.0,30.4858,30.494,30.4444,30.4527,126672.0
2017-10-06 15:40:00,36.85,36.88,36.82,36.83,175428.0,30.4527,30.4775,30.4279,30.4362,175428.0
2017-10-06 15:50:00,36.83,36.88,36.82,36.86,392004.0,30.4362,30.4775,30.4279,30.461,392004.0
2017-10-09 09:30:00,36.99,37.06,36.98,37.06,110132.0,30.5684,30.6262,30.5601,30.6262,110132.0
2017-10-09 09:40:00,37.07,37.07,36.94,36.94,39048.0,30.6345,30.6345,30.5271,30.5271,39048.0
2017-10-09 09:50:00,36.95,37.0,36.94,36.94,37960.0,30.5353,30.5767,30.5271,30.5271,37960.0
2017-10-09 10:00:00,36.94,37.04,36.94,37.0,36208.0,30.5271,30.6097,30.5271,30.5767,36208.0
2017-10-09 10:10:00,37.0,37.02,36.98,36.99,39580.0,30.5767,30.5932,30.5601,30.5684,39580.0
2017-10-09 10:20:00,37.0,37.07,37.0,37.05,25880.0,30.5767,30.6345,30.5767,30.618,25880.0
2017-10-09 10:30:00,37.05,37.07,37.02,37.04,40000.0,30.618,30.6345,30.5932,30.6097,40000.0
2017-10-09 10:40:00,37.04,37.07,37.04,37.07,23564.0,30.6097,30.6345,30.6097,30.6345,23564.0
2017-10-09 10:50:00,37.07,37.07,37.02,37.04,26224.0,30.6345,30.6345,30.5932,30.6097,26224.0
2017-10-09 11:00:00,37.04,37.05,37.02,37.04,26708.0,30.6097,30.618,30.5932,30.6097,26708.0
2017-10-09 11:10:00,37.05,37.07,37.01,37.06,39856.0,30.618,30.6345,30.5849,30.6262,39856.0
2017-10-09 11:20:00,37.06,37.06,37.01,37.03,53776.0,30.6262,30.6262,30.5849,30.6015,53776.0
2017-10-09 11:30:00,37.03,37.05,37.02,37.03,37824.0,30.6015,30.618,30.5932,30.6015,37824.0
2017-10-09 11:40:00,37.04,37.04,36.99,37.02,45624.0,30.6097,30.6097,30.5684,30.5932,45624.0
2017-10-09 11:50:00,37.03,37.06,37.01,37.05,45084.0,30.6015,30.6262,30.5849,30.618,45084.0
2017-10-09 12:00:00,37.06,37.06,37.0,37.01,50044.0,30.6262,30.6262,30.5767,30.5849,50044.0
2017-10-09 12:10:00,37.01,37.03,37.01,37.01,37656.0,30.5849,30.6015,30.5849,30.5849,37656.0
2017-10-09 12:20:00,37.02,37.05,37.0,37.05,34676.0,30.5932,30.618,30.5767,30.618,34676.0
2017-10-09 12:30:00,37.05,37.06,37.01,37.05,52896.0,30.618,30.6262,30.5849,30.618,52896.0
2017-10-09 12:40:00,37.05,37.09,37.05,37.08,45444.0,30.618,30.651,30.618,30.6428,45444.0
2017-10-09 12:50:00,37.08,37.1,37.05,37.05,48032.0,30.6428,30.6593,30.618,30.618,48032.0
2017-10-09 13:00:00,37.06,37.07,37.04,37.04,25196.0,30.6262,30.6345,30.6097,30.6097,25196.0
2017-10-09 13:10:00,37.04,37.05,37.03,37.04,38112.0,30.6097,30.618,30.6015,30.6097,38112.0
2017-10-09 13:20:00,37.04,37.07,37.03,37.04,63556.0,30.6097,30.6345,30.6015,30.6097,63556.0
2017-10-09 13:30:00,37.04,37.08,37.03,37.05,70056.0,30.6097,30.6428,30.6015,30.618,70056.0
2017-10-09 13:40:00,37.05,37.07,37.04,37.05,54864.0,30.618,30.6345,30.6097,30.618,54864.0
2017-10-09 13:50:00,37.04,37.05,37.03,37.05,28904.0,30.6097,30.618,30.6015,30.618,28904.0
2017-10-09 14:00:00,37.05,37.09,37.04,37.08,49336.0,30.618,30.651,30.6097,30.6428,49336.0
2017-10-09 14:10:00,37.07,37.07,37.04,37.04,46928.0,30.6345,30.6345,30.6097,30.6097,46928.0
2017-10-09 14:20:00,37.05,37.06,37.02,37.04,58620.0,30.618,30.6262,30.5932,30.6097,58620.0
2017-10-09 14:30:00,37.04,37.04,37.01,37.03,43156.0,30.6097,30.6097,30.5849,30.6015,43156.0
2017-10-09 14:40:00,37.02,37.03,37.0,37.01,26876.0,30.5932,30.6015,30.5767,30.5849,26876.0
2017-10-09 14:50:00,37.0,37.02,36.98,36.99,136596.0,30.5767,30.5932,30.5601,30.5684,136596.0
2017-10-09 15:00:00,36.99,36.99,36.94,36.96,45052.0,30.5684,30.5684,30.5271,30.5436,45052.0
2017-10-09 15:10:00,36.96,36.97,36.92,36.92,33932.0,30.5436,30.5519,30.5106,30.5106,33932.0
2017-10-09 15:20:00,36.93,36.97,36.93,36.96,55200.0,30.5188,30.5519,30.5188,30.5436,55200.0
2017-10-09 15:30:00,36.96,36.96,36.92,36.95,92624.0,30.5436,30.5436,30.5106,30.5353,92624.0
2017-10-09 15:40:00,36.96,36.97,36.93,36.93,130896.0,30.5436,30.5519,30.5188,30.5188,130896.0
2017-10-09 15:50:00,36.94,36.98,36.94,36.97,271408.0,30.5271,30.5601,30.5271,30.5519,271408.0
2017-10-10 09:30:00,36.98,36.98,36.86,36.9,165588.0,30.5601,30.5601,30.461,30.494,165588.0
2017-10-10 09:40:00,36.92,37.08,36.91,37.08,62336.0,30.5106,30.6428,30.5023,30.6428,62336.0
2017-10-10 09:50:00,37.08,37.1,37.03,37.06,67148.0,30.6428,30.6593,30.6015,30.6262,67148.0
2017-10-10 10:00:00,37.06,37.11,37.05,37.07,59764.0,30.6262,30.6676,30.618,30.6345,59764.0
2017-10-10 10:10:00,37.1,37.13,37.08,37.12,26928.0,30.6593,30.6841,30.6428,30.6758,26928.0
2017-10-10 10:20:00,37.12,37.16,37.1,37.13,61724.0,30.6758,30.7089,30.6593,30.6841,61724.0
2017-10-10 10:30:00,37.14,37.2,37.14,37.19,31600.0,30.6924,30.7419,30.6924,30.7337,31600.0
2017-10-10 10:40:00,37.17,37.18,37.14,37.16,18240.0,30.7171,30.7254,30.6924,30.7089,18240.0
2017-10-10 10:50:00,37.16,37.25,37.15,37.25,65596.0,30.7089,30.7833,30.7006,30.7833,65596.0
2017-10-10 11:00:00,37.25,37.29,37.21,37.26,46340.0,30.7833,30.8163,30.7502,30.7915,46340.0
2017-10-10 11:10:00,37.26,37.27,37.22,37.26,36420.0,30.7915,30.7998,30.7585,30.7915,36420.0
2017-10-10 11:20:00,37.26,37.27,37.21,37.23,25016.0,30.7915,30.7998,30.7502,30.7667,25016.0
2017-10-10 11:30:00,37.23,37.26,37.19,37.2,30312.0,30.7667,30.7915,30.7337,30.7419,30312.0
2017-10-10 11:40:00,37.2,37.25,37.19,37.24,76060.0,30.7419,30.7833,30.7337,30.775,76060.0
2017-10-10 11:50:00,37.24,37.27,37.24,37.27,39200.0,30.775,30.7998,30.775,30.7998,39200.0
2017-10-10 12:00:00,37.27,37.27,37.22,37.24,145396.0,30.7998,30.7998,30.7585,30.775,145396.0
2017-10-10 12:10:00,37.24,37.26,37.22,37.22,30492.0,30.775,30.7915,30.7585,30.7585,30492.0
2017-10-10 12:20:00,37.22,37.26,37.22,37.25,44316.0,30.7585,30.7915,30.7585,30.7833,44316.0
2017-10-10 12:30:00,37.24,37.25,37.23,37.25,26624.0,30.775,30.7833,30.7667,30.7833,26624.0
2017-10-10 12:40:00,37.24,37.27,37.24,37.24,19200.0,30.775,30.7998,30.775,30.775,19200.0
2017-10-10 12:50:00,37.25,37.25,37.21,37.22,25648.0,30.7833,30.7833,30.7502,30.7585,25648.0
2017-10-10 13:00:00,37.22,37.22,37.18,37.2,62080.0,30.7585,30.7585,30.7254,30.7419,62080.0
2017-10-10 13:10:00,37.19,37.19,37.16,37.16,17984.0,30.7337,30.7337,30.7089,30.7089,17984.0
2017-10-10 13:20:00,37.18,37.19,37.14,37.18,41280.0,30.7254,30.7337,30.6924,30.7254,41280.0
2017-10-10 13:30:00,37.18,37.19,37.15,37.19,38636.0,30.7254,30.7337,30.7006,30.7337,38636.0
2017-10-10 13:40:00,37.19,37.19,37.16,37.17,53516.0,30.7337,30.7337,30.7089,30.7171,53516.0
2017-10-10 13:50:00,37.17,37.19,37.15,37.16,42820.0,30.7171,30.7337,30.7006,30.7089,42820.0
2017-10-10 14:00:00,37.16,37.17,37.13,37.17,69788.0,30.7089,30.7171,30.6841,30.7171,69788.0
2017-10-10 14:10:00,37.17,37.18,37.15,37.16,62492.0,30.7171,30.7254,30.7006,30.7089,62492.0
2017-10-10 14:20:00,37.16,37.2,37.16,37.19,46384.0,30.7089,30.7419,30.7089,30.7337,46384.0
2017-10-10 14:30:00,37.2,37.21,37.18,37.2,54032.0,30.7419,30.7502,30.7254,30.7419,54032.0
2017-10-10 14:40:00,37.2,37.22,37.19,37.19,40444.0,30.7419,30.7585,30.7337,30.7337,40444.0
2017-10-10 14:50:00,37.21,37.23,37.19,37.22,47396.0,30.7502,30.7667,30.7337,30.7585,47396.0
2017-10-10 15:00:00,37.21,37.24,37.21,37.23,57288.0,30.7502,30.775,30.7502,30.7667,57288.0
2017-10-10 15:10:00,37.23,37.24,37.22,37.23,66476.0,30.7667,30.775,30.7585,30.7667,66476.0
2017-10-10 15:20:00,37.23,37.23,37.2,37.21,93060.0,30.7667,30.7667,30.7419,30.7502,93060.0
2017-10-10 15:30:00,37.21,37.24,37.2,37.23,109184.0,30.7502,30.775,30.7419,30.7667,109184.0
2017-10-10 15:40:00,37.23,37.23,37.21,37.22,168184.0,30.7667,30.7667,30.7502,30.7585,168184.0
2017-10-10 15:50:00,37.22,37.27,37.21,37.27,262432.0,30.7585,30.7998,30.7502,30.7998,262432.0
2017-10-11 09:30:00,37.16,37.49,37.16,37.45,147664.0,30.7089,30.9816,30.7089,30.9485,147664.0
2017-10-11 09:40:00,37.46,37.69,37.43,37.67,204092.0,30.9568,31.1469,30.932,31.1303,204092.0
2017-10-11 09:50:00,37.68,37.68,37.54,37.56,160752.0,31.1386,31.1386,31.0229,31.0394,160752.0
2017-10-11 10:00:00,37.56,37.6,37.5,37.57,144528.0,31.0394,31.0725,30.9899,31.0477,144528.0
2017-10-11 10:10:00,37.58,37.63,37.55,37.55,85352.0,31.056,31.0973,31.0312,31.0312,85352.0
2017-10-11 10:20:00,37.54,37.61,37.53,37.58,75744.0,31.0229,31.0808,31.0147,31.056,75744.0
2017-10-11 10:30:00,37.57,37.58,37.49,37.49,78136.0,31.0477,31.056,30.9816,30.9816,78136.0
2017-10-11 10:40:00,37.48,37.49,37.35,37.35,46028.0,30.9733,30.9816,30.8659,30.8659,46028.0
2017-10-11 10:50:00,37.35,37.36,37.3,37.3,116996.0,30.8659,30.8742,30.8246,30.8246,116996.0
2017-10-11 11:00:00,37.3,37.3,37.25,37.29,124788.0,30.8246,30.8246,30.7833,30.8163,124788.0
2017-10-11 11:10:00,37.29,37.32,37.28,37.29,60196.0,30.8163,30.8411,30.8081,30.8163,60196.0
2017-10-11 11:20:00,37.3,37.33,37.28,37.31,59164.0,30.8246,30.8494,30.8081,30.8328,59164.0
2017-10-11 11:30:00,37.32,37.33,37.29,37.3,30544.0,30.8411,30.8494,30.8163,30.8246,30544.0
2017-10-11 11:40:00,37.3,37.38,37.3,37.34,59048.0,30.8246,30.8907,30.8246,30.8576,59048.0
2017-10-11 11:50:00,37.34,37.38,37.34,37.37,19664.0,30.8576,30.8907,30.8576,30.8824,19664.0
2017-10-11 12:00:00,37.37,37.38,37.35,37.36,25680.0,30.8824,30.8907,30.8659,30.8742,25680.0
2017-10-11 12:10:00,37.36,37.37,37.34,37.36,25724.0,30.8742,30.8824,30.8576,30.8742,25724.0
2017-10-11 12:20:00,37.35,37.38,37.35,37.37,30476.0,30.8659,30.8907,30.8659,30.8824,30476.0
2017-10-11 12:30:00,37.36,37.38,37.34,37.37,26880.0,30.8742,30.8907,30.8576,30.8824,26880.0
2017-10-11 12:40:00,37.36,37.4,37.36,37.39,36752.0,30.8742,30.9072,30.8742,30.899,36752.0
2017-10-11 12:50:00,37.4,37.4,37.38,37.38,37812.0,30.9072,30.9072,30.8907,30.8907,37812.0
2017-10-11 13:00:00,37.38,37.4,37.38,37.38,16476.0,30.8907,30.9072,30.8907,30.8907,16476.0
2017-10-11 13:10:00,37.38,37.41,37.38,37.41,33464.0,30.8907,30.9155,30.8907,30.9155,33464.0
2017-10-11 13:20:00,37.41,37.43,37.39,37.42,21544.0,30.9155,30.932,30.899,30.9237,21544.0
2017-10-11 13:30:00,37.43,37.44,37.41,37.43,38140.0,30.932,30.9403,30.9155,30.932,38140.0
2017-10-11 13:40:00,37.43,37.46,37.43,37.45,41708.0,30.932,30.9568,30.932,30.9485,41708.0
2017-10-11 13:50:00,37.45,37.48,37.45,37.48,34816.0,30.9485,30.9733,30.9485,30.9733,34816.0
2017-10-11 14:00:00,37.47,37.52,37.47,37.5,81628.0,30.9651,31.0064,30.9651,30.9899,81628.0
2017-10-11 14:10:00,37.5,37.5,37.44,37.44,51188.0,30.9899,30.9899,30.9403,30.9403,51188.0
2017-10-11 14:20:00,37.43,37.45,37.33,37.35,53112.0,30.932,30.9485,30.8494,30.8659,53112.0
2017-10-11 14:30:00,37.36,37.38,37.34,37.35,40992.0,30.8742,30.8907,30.8576,30.8659,40992.0
2017-10-11 14:40:00,37.35,37.37,37.32,37.34,29992.0,30.8659,30.8824,30.8411,30.8576,29992.0
2017-10-11 14:50:00,37.35,37.39,37.35,37.38,41896.0,30.8659,30.899,30.8659,30.8907,41896.0
2017-10-11 15:00:00,37.37,37.4,37.36,37.39,46924.0,30.8824,30.9072,30.8742,30.899,46924.0
2017-10-11 15:10:00,37.41,37.44,37.41,37.42,60432.0,30.9155,30.9403,30.9155,30.9237,60432.0
2017-10-11 15:20:00,37.42,37.43,37.39,37.4,71788.0,30.9237,30.932,30.899,30.9072,71788.0
2017-10-11 15:30:00,37.4,37.47,37.4,37.46,120608.0,30.9072,30.9651,30.9072,30.9568,120608.0
2017-10-11 15:40:00,37.46,37.48,37.44,37.44,118384.0,30.9568,30.9733,30.9403,30.9403,118384.0
2017-10-11 15:50:00,37.44,37.48,37.43,37.47,315300.0,30.9403,30.9733,30.932,30.9651,315300.0
2017-10-12 09:30:00,37.53,37.62,37.43,37.48,150516.0,31.0147,31.089,30.932,30.9733,150516.0
2017-10-12 09:40:00,37.49,37.49,37.35,37.36,65324.0,30.9816,30.9816,30.8659,30.8742,65324.0
2017-10-12 09:50:00,37.38,37.48,37.37,37.48,39632.0,30.8907,30.9733,30.8824,30.9733,39632.0
2017-10-12 10:00:00,37.49,37.49,37.44,37.46,59144.0,30.9816,30.9816,30.9403,30.9568,59144.0
2017-10-12 10:10:00,37.45,37.5,37.45,37.47,104268.0,30.9485,30.9899,30.9485,30.9651,104268.0
2017-10-12 10:20:00,37.48,37.52,37.48,37.52,36704.0,30.9733,31.0064,30.9733,31.0064,36704.0
2017-10-12 10:30:00,37.52,37.59,37.51,37.58,51084.0,31.0064,31.0642,30.9981,31.056,51084.0
2017-10-12 10:40:00,37.59,37.6,37.53,37.54,84240.0,31.0642,31.0725,31.0147,31.0229,84240.0
2017-10-12 10:50:00,37.54,37.57,37.53,37.54,185636.0,31.0229,31.0477,31.0147,31.0229,185636.0
2017-10-12 11:00:00,37.53,37.53,37.47,37.47,181692.0,31.0147,31.0147,30.9651,30.9651,181692.0
2017-10-12 11:10:00,37.48,37.5,37.41,37.45,151640.0,30.9733,30.9899,30.9155,30.9485,151640.0
2017-10-12 11:20:00,37.44,37.45,37.39,37.43,62084.0,30.9403,30.9485,30.899,30.932,62084.0
2017-10-12 11:30:00,37.43,37.47,37.42,37.42,113392.0,30.932,30.9651,30.9237,30.9237,113392.0
2017-10-12 11:40:00,37.42,37.45,37.4,37.4,93308.0,30.9237,30.9485,30.9072,30.9072,93308.0
2017-10-12 11:50:00,37.42,37.45,37.39,37.4,48176.0,30.9237,30.9485,30.899,30.9072,48176.0
2017-10-12 12:00:00,37.4,37.41,37.35,37.37,35488.0,30.9072,30.9155,30.8659,30.8824,35488.0
2017-10-12 12:10:00,37.37,37.41,37.35,37.4,46960.0,30.8824,30.9155,30.8659,30.9072,46960.0
2017-10-12 12:20:00,37.41,37.44,37.41,37.42,65780.0,30.9155,30.9403,30.9155,30.9237,65780.0
2017-10-12 12:30:00,37.42,37.46,37.42,37.44,52452.0,30.9237,30.9568,30.9237,30.9403,52452.0
2017-10-12 12:40:00,37.44,37.5,37.44,37.49,176316.0,30.9403,30.9899,30.9403,30.9816,176316.0
2017-10-12 12:50:00,37.49,37.52,37.49,37.52,23400.0,30.9816,31.0064,30.9816,31.0064,23400.0
2017-10-12 13:00:00,37.51,37.54,37.51,37.53,46436.0,30.9981,31.0229,30.9981,31.0147,46436.0
2017-10-12 13:10:00,37.53,37.63,37.52,37.63,175844.0,31.0147,31.0973,31.0064,31.0973,175844.0
2017-10-12 13:20:00,37.62,37.63,37.57,37.57,158940.0,31.089,31.0973,31.0477,31.0477,158940.0
2017-10-12 13:30:00,37.57,37.57,37.52,37.57,85588.0,31.0477,31.0477,31.0064,31.0477,85588.0
2017-10-12 13:40:00,37.57,37.62,37.56,37.61,63360.0,31.0477,31.089,31.0394,31.0808,63360.0
2017-10-12 13:50:00,37.62,37.64,37.61,37.64,37048.0,31.089,31.1056,31.0808,31.1056,37048.0
2017-10-12 14:00:00,37.64,37.66,37.63,37.66,73404.0,31.1056,31.1221,31.0973,31.1221,73404.0
2017-10-12 14:10:00,37.66,37.68,37.65,37.67,56560.0,31.1221,31.1386,31.1138,31.1303,56560.0
2017-10-12 14:20:00,37.68,37.71,37.67,37.7,76360.0,31.1386,31.1634,31.1303,31.1551,76360.0
2017-10-12 14:30:00,37.69,37.73,37.68,37.72,132880.0,31.1469,31.1799,31.1386,31.1717,132880.0
2017-10-12 14:40:00,37.73,37.74,37.7,37.7,84336.0,31.1799,31.1882,31.1551,31.1551,84336.0
2017-10-12 14:50:00,37.7,37.72,37.69,37.71,133488.0,31.1551,31.1717,31.1469,31.1634,133488.0
2017-10-12 15:00:00,37.71,37.71,37.67,37.67,54208.0,31.1634,31.1634,31.1303,31.1303,54208.0
2017-10-12 15:10:00,37.66,37.69,37.65,37.67,43716.0,31.1221,31.1469,31.1138,31.1303,43716.0
2017-10-12 15:20:00,37.67,37.69,37.63,37.63,49512.0,31.1303,31.1469,31.0973,31.0973,49512.0
2017-10-12 15:30:00,37.63,37.64,37.61,37.62,85260.0,31.0973,31.1056,31.0808,31.089,85260.0
2017-10-12 15:40:00,37.62,37.63,37.58,37.59,72884.0,31.089,31.0973,31.056,31.0642,72884.0
2017-10-12 15:50:00,37.58,37.68,37.58,37.68,327384.0,31.056,31.1386,31.056,31.1386,327384.0
2017-10-13 09:30:00,37.85,38.07,37.74,37.74,190652.0,31.2791,31.4609,31.1882,31.1882,190652.0
2017-10-13 09:40:00,37.74,37.87,37.66,37.66,109240.0,31.1882,31.2956,31.1221,31.1221,109240.0
2017-10-13 09:50:00,37.69,37.84,37.69,37.77,97496.0,31.1469,31.2708,31.1469,31.213,97496.0
2017-10-13 10:00:00,37.77,37.77,37.69,37.69,60384.0,31.213,31.213,31.1469,31.1469,60384.0
2017-10-13 10:10:00,37.71,37.79,37.71,37.77,46456.0,31.1634,31.2295,31.1634,31.213,46456.0
2017-10-13 10:20:00,37.78,37.84,37.76,37.79,24940.0,31.2213,31.2708,31.2047,31.2295,24940.0
2017-10-13 10:30:00,37.79,37.85,37.77,37.81,66996.0,31.2295,31.2791,31.213,31.246,66996.0
2017-10-13 10:40:00,37.79,37.8,37.71,37.73,42124.0,31.2295,31.2378,31.1634,31.1799,42124.0
2017-10-13 10:50:00,37.73,37.75,37.72,37.73,18764.0,31.1799,31.1965,31.1717,31.1799,18764.0
2017-10-13 11:00:00,37.74,37.78,37.7,37.7,41064.0,31.1882,31.2213,31.1551,31.1551,41064.0
2017-10-13 11:10:00,37.7,37.71,37.66,37.71,42276.0,31.1551,31.1634,31.1221,31.1634,42276.0
2017-10-13 11:20:00,37.7,37.73,37.66,37.71,69404.0,31.1551,31.1799,31.1221,31.1634,69404.0
2017-10-13 11:30:00,37.71,37.73,37.67,37.67,41808.0,31.1634,31.1799,31.1303,31.1303,41808.0
2017-10-13 11:40:00,37.67,37.7,37.66,37.69,43260.0,31.1303,31.1551,31.1221,31.1469,43260.0
2017-10-13 11:50:00,37.69,37.69,37.67,37.69,45500.0,31.1469,31.1469,31.1303,31.1469,45500.0
2017-10-13 12:00:00,37.68,37.68,37.66,37.66,20244.0,31.1386,31.1386,31.1221,31.1221,20244.0
2017-10-13 12:10:00,37.66,37.67,37.64,37.66,34048.0,31.1221,31.1303,31.1056,31.1221,34048.0
2017-10-13 12:20:00,37.66,37.73,37.66,37.72,47220.0,31.1221,31.1799,31.1221,31.1717,47220.0
2017-10-13 12:30:00,37.73,37.75,37.72,37.73,24936.0,31.1799,31.1965,31.1717,31.1799,24936.0
2017-10-13 12:40:00,37.74,37.74,37.72,37.73,36868.0,31.1882,31.1882,31.1717,31.1799,36868.0
2017-10-13 12:50:00,37.73,37.8,37.73,37.8,49184.0,31.1799,31.2378,31.1799,31.2378,49184.0
2017-10-13 13:00:00,37.8,37.8,37.76,37.78,42652.0,31.2378,31.2378,31.2047,31.2213,42652.0
2017-10-13 13:10:00,37.78,37.81,37.78,37.78,34092.0,31.2213,31.246,31.2213,31.2213,34092.0
2017-10-13 13:20:00,37.78,37.83,37.76,37.81,96940.0,31.2213,31.2626,31.2047,31.246,96940.0
2017-10-13 13:30:00,37.81,37.82,37.79,37.8,32964.0,31.246,31.2543,31.2295,31.2378,32964.0
2017-10-13 13:40:00,37.79,37.8,37.74,37.76,83796.0,31.2295,31.2378,31.1882,31.2047,83796.0
2017-10-13 13:50:00,37.75,37.78,37.71,37.74,92920.0,31.1965,31.2213,31.1634,31.1882,92920.0
2017-10-13 14:00:00,37.76,37.8,37.68,37.69,99884.0,31.2047,31.2378,31.1386,31.1469,99884.0
2017-10-13 14:10:00,37.69,37.71,37.62,37.63,77712.0,31.1469,31.1634,31.089,31.0973,77712.0
2017-10-13 14:20:00,37.62,37.66,37.61,37.65,40856.0,31.089,31.1221,31.0808,31.1138,40856.0
2017-10-13 14:30:00,37.65,37.69,37.65,37.67,39252.0,31.1138,31.1469,31.1138,31.1303,39252.0
2017-10-13 14:40:00,37.65,37.66,37.63,37.64,18388.0,31.1138,31.1221,31.0973,31.1056,18388.0
2017-10-13 14:50:00,37.65,37.69,37.64,37.69,41072.0,31.1138,31.1469,31.1056,31.1469,41072.0
2017-10-13 15:00:00,37.68,37.73,37.66,37.71,55092.0,31.1386,31.1799,31.1221,31.1634,55092.0
2017-10-13 15:10:00,37.72,37.72,37.68,37.7,146744.0,31.1717,31.1717,31.1386,31.1551,146744.0
2017-10-13 15:20:00,37.71,37.73,37.66,37.66,109580.0,31.1634,31.1799,31.1221,31.1221,109580.0
2017-10-13 15:30:00,37.66,37.68,37.64,37.66,152968.0,31.1221,31.1386,31.1056,31.1221,152968.0
2017-10-13 15:40:00,37.66,37.67,37.64,37.65,166368.0,31.1221,31.1303,31.1056,31.1138,166368.0
2017-10-13 15:50:00,37.65,37.67,37.62,37.65,383164.0,31.1138,31.1303,31.089,31.1138,383164.0
2017-10-16 09:30:00,37.81,37.95,37.6,37.67,136336.0,31.246,31.3617,31.0725,31.1303,136336.0
2017-10-16 09:40:00,37.63,37.68,37.58,37.59,45336.0,31.0973,31.1386,31.056,31.0642,45336.0
2017-10-16 09:50:00,37.58,37.62,37.55,37.59,289296.0,31.056,31.089,31.0312,31.0642,289296.0
2017-10-16 10:00:00,37.6,37.6,37.52,37.54,56932.0,31.0725,31.0725,31.0064,31.0229,56932.0
2017-10-16 10:10:00,37.55,37.65,37.54,37.65,124988.0,31.0312,31.1138,31.0229,31.1138,124988.0
2017-10-16 10:20:00,37.65,37.67,37.6,37.63,52328.0,31.1138,31.1303,31.0725,31.0973,52328.0
2017-10-16 10:30:00,37.64,37.7,37.64,37.68,84304.0,31.1056,31.1551,31.1056,31.1386,84304.0
2017-10-16 10:40:00,37.67,37.67,37.57,37.57,116504.0,31.1303,31.1303,31.0477,31.0477,116504.0
2017-10-16 10:50:00,37.57,37.6,37.48,37.53,127332.0,31.0477,31.0725,30.9733,31.0147,127332.0
2017-10-16 11:00:00,37.52,37.6,37.49,37.6,73332.0,31.0064,31.0725,30.9816,31.0725,73332.0
2017-10-16 11:10:00,37.59,37.6,37.55,37.6,145616.0,31.0642,31.0725,31.0312,31.0725,145616.0
2017-10-16 11:20:00,37.6,37.67,37.6,37.66,62308.0,31.0725,31.1303,31.0725,31.1221,62308.0
2017-10-16 11:30:00,37.66,37.66,37.61,37.64,33660.0,31.1221,31.1221,31.0808,31.1056,33660.0
2017-10-16 11:40:00,37.63,37.65,37.62,37.63,32724.0,31.0973,31.1138,31.089,31.0973,32724.0
2017-10-16 11:50:00,37.65,37.65,37.59,37.62,70476.0,31.1138,31.1138,31.0642,31.089,70476.0
2017-10-16 12:00:00,37.6,37.66,37.59,37.64,56936.0,31.0725,31.1221,31.0642,31.1056,56936.0
2017-10-16 12:10:00,37.64,37.66,37.62,37.63,43884.0,31.1056,31.1221,31.089,31.0973,43884.0
2017-10-16 12:20:00,37.62,37.65,37.6,37.63,45736.0,31.089,31.1138,31.0725,31.0973,45736.0
2017-10-16 12:30:00,37.63,37.69,37.63,37.67,51812.0,31.0973,31.1469,31.0973,31.1303,51812.0
2017-10-16 12:40:00,37.68,37.83,37.68,37.81,204024.0,31.1386,31.2626,31.1386,31.246,204024.0
2017-10-16 12:50:00,37.82,37.84,37.8,37.83,58084.0,31.2543,31.2708,31.2378,31.2626,58084.0
2017-10-16 13:00:00,37.83,37.87,37.82,37.87,53052.0,31.2626,31.2956,31.2543,31.2956,53052.0
2017-10-16 13:10:00,37.87,37.91,37.86,37.88,32244.0,31.2956,31.3287,31.2874,31.3039,32244.0
2017-10-16 13:20:00,37.88,37.88,37.82,37.83,21272.0,31.3039,31.3039,31.2543,31.2626,21272.0
2017-10-16 13:30:00,37.84,37.85,37.81,37.83,31384.0,31.2708,31.2791,31.246,31.2626,31384.0
2017-10-16 13:40:00,37.83,37.85,37.81,37.85,28284.0,31.2626,31.2791,31.246,31.2791,28284.0
2017-10-16 13:50:00,37.85,37.88,37.84,37.86,53560.0,31.2791,31.3039,31.2708,31.2874,53560.0
2017-10-16 14:00:00,37.85,37.86,37.83,37.85,119400.0,31.2791,31.2874,31.2626,31.2791,119400.0
2017-10-16 14:10:00,37.84,37.85,37.76,37.8,35684.0,31.2708,31.2791,31.2047,31.2378,35684.0
2017-10-16 14:20:00,37.79,37.8,37.78,37.8,40040.0,31.2295,31.2378,31.2213,31.2378,40040.0
2017-10-16 14:30:00,37.78,37.78,37.7,37.74,96080.0,31.2213,31.2213,31.1551,31.1882,96080.0
2017-10-16 14:40:00,37.75,37.82,37.75,37.82,43720.0,31.1965,31.2543,31.1965,31.2543,43720.0
2017-10-16 14:50:00,37.82,37.86,37.8,37.86,67232.0,31.2543,31.2874,31.2378,31.2874,67232.0
2017-10-16 15:00:00,37.86,37.87,37.84,37.85,102820.0,31.2874,31.2956,31.2708,31.2791,102820.0
2017-10-16 15:10:00,37.85,37.87,37.83,37.87,128620.0,31.2791,31.2956,31.2626,31.2956,128620.0
2017-10-16 15:20:00,37.87,37.89,37.85,37.87,117844.0,31.2956,31.3122,31.2791,31.2956,117844.0
2017-10-16 15:30:00,37.87,37.9,37.85,37.86,170008.0,31.2956,31.3204,31.2791,31.2874,170008.0
2017-10-16 15:40:00,37.85,37.88,37.85,37.88,255764.0,31.2791,31.3039,31.2791,31.3039,255764.0
2017-10-16 15:50:00,37.88,37.91,37.86,37.87,462260.0,31.3039,31.3287,31.2874,31.2956,462260.0
2017-10-17 09:30:00,37.88,37.95,37.82,37.85,136676.0,31.3039,31.3617,31.2543,31.2791,136676.0
2017-10-17 09:40:00,37.85,37.96,37.79,37.96,79448.0,31.2791,31.37,31.2295,31.37,79448.0
2017-10-17 09:50:00,37.95,37.95,37.86,37.86,97984.0,31.3617,31.3617,31.2874,31.2874,97984.0
2017-10-17 10:00:00,37.88,37.89,37.81,37.81,87408.0,31.3039,31.3122,31.246,31.246,87408.0
2017-10-17 10:10:00,37.79,37.81,37.76,37.8,103164.0,31.2295,31.246,31.2047,31.2378,103164.0
2017-10-17 10:20:00,37.81,37.86,37.79,37.84,56436.0,31.246,31.2874,31.2295,31.2708,56436.0
2017-10-17 10:30:00,37.85,37.9,37.83,37.9,38536.0,31.2791,31.3204,31.2626,31.3204,38536.0
2017-10-17 10:40:00,37.9,37.95,37.85,37.86,68416.0,31.3204,31.3617,31.2791,31.2874,68416.0
2017-10-17 10:50:00,37.84,37.84,37.78,37.8,51304.0,31.2708,31.2708,31.2213,31.2378,51304.0
2017-10-17 11:00:00,37.8,37.84,37.8,37.84,56400.0,31.2378,31.2708,31.2378,31.2708,56400.0
2017-10-17 11:10:00,37.83,37.84,37.81,37.84,52940.0,31.2626,31.2708,31.246,31.2708,52940.0
2017-10-17 11:20:00,37.84,37.91,37.84,37.91,30808.0,31.2708,31.3287,31.2708,31.3287,30808.0
2017-10-17 11:30:00,37.92,37.94,37.89,37.94,53604.0,31.3369,31.3535,31.3122,31.3535,53604.0
2017-10-17 11:40:00,37.94,37.94,37.91,37.93,49108.0,31.3535,31.3535,31.3287,31.3452,49108.0
2017-10-17 11:50:00,37.93,37.93,37.88,37.9,23212.0,31.3452,31.3452,31.3039,31.3204,23212.0
2017-10-17 12:00:00,37.88,37.91,37.87,37.91,29088.0,31.3039,31.3287,31.2956,31.3287,29088.0
2017-10-17 12:10:00,37.91,37.95,37.91,37.95,41152.0,31.3287,31.3617,31.3287,31.3617,41152.0
2017-10-17 12:20:00,37.95,37.95,37.93,37.94,36628.0,31.3617,31.3617,31.3452,31.3535,36628.0
2017-10-17 12:30:00,37.94,37.98,37.93,37.98,45404.0,31.3535,31.3865,31.3452,31.3865,45404.0
2017-10-17 12:40:00,37.98,38.03,37.95,38.02,157396.0,31.3865,31.4279,31.3617,31.4196,157396.0
2017-10-17 12:50:00,38.02,38.03,37.95,37.96,73724.0,31.4196,31.4279,31.3617,31.37,73724.0
2017-10-17 13:00:00,37.96,37.96,37.91,37.91,32796.0,31.37,31.37,31.3287,31.3287,32796.0
2017-10-17 13:10:00,37.9,37.99,37.9,37.95,73724.0,31.3204,31.3948,31.3204,31.3617,73724.0
2017-10-17 13:20:00,37.95,37.98,37.93,37.97,38144.0,31.3617,31.3865,31.3452,31.3783,38144.0
2017-10-17 13:30:00,37.97,37.99,37.97,37.98,38288.0,31.3783,31.3948,31.3783,31.3865,38288.0
2017-10-17 13:40:00,37.98,38.02,37.95,38.02,46620.0,31.3865,31.4196,31.3617,31.4196,46620.0
2017-10-17 13:50:00,38.02,38.06,38.02,38.05,106948.0,31.4196,31.4526,31.4196,31.4444,106948.0
2017-10-17 14:00:00,38.05,38.07,38.01,38.04,201328.0,31.4444,31.4609,31.4113,31.4361,201328.0
2017-10-17 14:10:00,38.03,38.04,38.01,38.03,97232.0,31.4279,31.4361,31.4113,31.4279,97232.0
2017-10-17 14:20:00,38.03,38.05,38.0,38.04,104264.0,31.4279,31.4444,31.4031,31.4361,104264.0
2017-10-17 14:30:00,38.03,38.12,38.02,38.12,51924.0,31.4279,31.5022,31.4196,31.5022,51924.0
2017-10-17 14:40:00,38.12,38.17,38.04,38.11,194180.0,31.5022,31.5435,31.4361,31.494,194180.0
2017-10-17 14:50:00,38.09,38.1,38.05,38.08,108796.0,31.4774,31.4857,31.4444,31.4692,108796.0
2017-10-17 15:00:00,38.07,38.17,38.07,38.17,161236.0,31.4609,31.5435,31.4609,31.5435,161236.0
2017-10-17 15:10:00,38.17,38.19,38.15,38.17,224740.0,31.5435,31.5601,31.527,31.5435,224740.0
2017-10-17 15:20:00,38.17,38.19,38.1,38.1,174572.0,31.5435,31.5601,31.4857,31.4857,174572.0
2017-10-17 15:30:00,38.11,38.18,38.11,38.15,107824.0,31.494,31.5518,31.494,31.527,107824.0
2017-10-17 15:40:00,38.15,38.19,38.13,38.17,200664.0,31.527,31.5601,31.5105,31.5435,200664.0
2017-10-17 15:50:00,38.17,38.22,38.17,38.18,444620.0,31.5435,31.5849,31.5435,31.5518,444620.0
2017-10-18 09:30:00,38.06,38.19,38.06,38.1,204808.0,31.4526,31.5601,31.4526,31.4857,204808.0
2017-10-18 09:40:00,38.11,38.12,37.97,37.99,139616.0,31.494,31.5022,31.3783,31.3948,139616.0
2017-10-18 09:50:00,37.98,38.01,37.95,37.98,108544.0,31.3865,31.4113,31.3617,31.3865,108544.0
2017-10-18 10:00:00,37.98,38.0,37.96,38.0,63928.0,31.3865,31.4031,31.37,31.4031,63928.0
2017-10-18 10:10:00,37.99,38.01,37.94,37.95,30840.0,31.3948,31.4113,31.3535,31.3617,30840.0
2017-10-18 10:20:00,37.95,38.01,37.92,38.01,58936.0,31.3617,31.4113,31.3369,31.4113,58936.0
2017-10-18 10:30:00,38.01,38.03,37.99,38.03,48208.0,31.4113,31.4279,31.3948,31.4279,48208.0
2017-10-18 10:40:00,38.02,38.02,37.99,38.01,36092.0,31.4196,31.4196,31.3948,31.4113,36092.0
2017-10-18 10:50:00,38.01,38.03,38.0,38.03,48404.0,31.4113,31.4279,31.4031,31.4279,48404.0
2017-10-18 11:00:00,38.03,38.03,37.96,37.97,90012.0,31.4279,31.4279,31.37,31.3783,90012.0
2017-10-18 11:10:00,37.97,38.0,37.97,37.99,43284.0,31.3783,31.4031,31.3783,31.3948,43284.0
2017-10-18 11:20:00,37.99,38.02,37.97,38.02,68004.0,31.3948,31.4196,31.3783,31.4196,68004.0
2017-10-18 11:30:00,38.02,38.04,38.0,38.04,49376.0,31.4196,31.4361,31.4031,31.4361,49376.0
2017-10-18 11:40:00,38.04,38.04,38.01,38.02,47652.0,31.4361,31.4361,31.4113,31.4196,47652.0
2017-10-18 11:50:00,38.03,38.03,38.0,38.0,30740.0,31.4279,31.4279,31.4031,31.4031,30740.0
2017-10-18 12:00:00,37.99,37.99,37.94,37.97,91212.0,31.3948,31.3948,31.3535,31.3783,91212.0
2017-10-18 12:10:00,37.97,37.98,37.96,37.97,38016.0,31.3783,31.3865,31.37,31.3783,38016.0
2017-10-18 12:20:00,37.97,38.02,37.97,38.02,42248.0,31.3783,31.4196,31.3783,31.4196,42248.0
2017-10-18 12:30:00,38.02,38.03,38.0,38.01,24824.0,31.4196,31.4279,31.4031,31.4113,24824.0
2017-10-18 12:40:00,38.01,38.03,38.01,38.03,45776.0,31.4113,31.4279,31.4113,31.4279,45776.0
2017-10-18 12:50:00,38.04,38.11,38.03,38.11,86344.0,31.4361,31.494,31.4279,31.494,86344.0
2017-10-18 13:00:00,38.11,38.11,38.09,38.09,27488.0,31.494,31.494,31.4774,31.4774,27488.0
2017-10-18 13:10:00,38.09,38.1,38.07,38.09,44940.0,31.4774,31.4857,31.4609,31.4774,44940.0
2017-10-18 13:20:00,38.09,38.11,38.09,38.1,49408.0,31.4774,31.494,31.4774,31.4857,49408.0
2017-10-18 13:30:00,38.11,38.12,38.09,38.12,48880.0,31.494,31.5022,31.4774,31.5022,48880.0
2017-10-18 13:40:00,38.11,38.13,38.11,38.13,41240.0,31.494,31.5105,31.494,31.5105,41240.0
2017-10-18 13:50:00,38.13,38.14,38.11,38.11,55356.0,31.5105,31.5188,31.494,31.494,55356.0
2017-10-18 14:00:00,38.11,38.15,38.1,38.11,82088.0,31.494,31.527,31.4857,31.494,82088.0
2017-10-18 14:10:00,38.11,38.14,38.1,38.12,39468.0,31.494,31.5188,31.4857,31.5022,39468.0
2017-10-18 14:20:00,38.12,38.13,38.1,38.12,35404.0,31.5022,31.5105,31.4857,31.5022,35404.0
2017-10-18 14:30:00,38.13,38.13,38.1,38.12,65940.0,31.5105,31.5105,31.4857,31.5022,65940.0
2017-10-18 14:40:00,38.11,38.11,38.09,38.09,57840.0,31.494,31.494,31.4774,31.4774,57840.0
2017-10-18 14:50:00,38.09,38.09,38.05,38.05,66560.0,31.4774,31.4774,31.4444,31.4444,66560.0
2017-10-18 15:00:00,38.06,38.1,38.06,38.08,50312.0,31.4526,31.4857,31.4526,31.4692,50312.0
2017-10-18 15:10:00,38.09,38.13,38.09,38.13,39052.0,31.4774,31.5105,31.4774,31.5105,39052.0
2017-10-18 15:20:00,38.13,38.16,38.12,38.16,98728.0,31.5105,31.5353,31.5022,31.5353,98728.0
2017-10-18 15:30:00,38.15,38.17,38.15,38.17,95712.0,31.527,31.5435,31.527,31.5435,95712.0
2017-10-18 15:40:00,38.17,38.2,38.13,38.13,230528.0,31.5435,31.5683,31.5105,31.5105,230528.0
2017-10-18 15:50:00,38.13,38.15,38.09,38.14,266856.0,31.5105,31.527,31.4774,31.5188,266856.0
2017-10-19 09:30:00,38.17,38.29,38.09,38.16,248764.0,31.5435,31.6427,31.4774,31.5353,248764.0
2017-10-19 09:40:00,38.14,38.15,38.05,38.11,75872.0,31.5188,31.527,31.4444,31.494,75872.0
2017-10-19 09:50:00,38.1,38.17,38.07,38.12,99212.0,31.4857,31.5435,31.4609,31.5022,99212.0
2017-10-19 10:00:00,38.12,38.18,38.1,38.18,33784.0,31.5022,31.5518,31.4857,31.5518,33784.0
2017-10-19 10:10:00,38.17,38.27,38.17,38.25,82648.0,31.5435,31.6262,31.5435,31.6097,82648.0
2017-10-19 10:20:00,38.25,38.28,38.21,38.28,28284.0,31.6097,31.6344,31.5766,31.6344,28284.0
2017-10-19 10:30:00,38.27,38.33,38.26,38.3,62032.0,31.6262,31.6758,31.6179,31.651,62032.0
2017-10-19 10:40:00,38.31,38.31,38.24,38.3,65020.0,31.6592,31.6592,31.6014,31.651,65020.0
2017-10-19 10:50:00,38.32,38.37,38.29,38.31,40580.0,31.6675,31.7088,31.6427,31.6592,40580.0
2017-10-19 11:00:00,38.29,38.31,38.28,38.29,45652.0,31.6427,31.6592,31.6344,31.6427,45652.0
2017-10-19 11:10:00,38.29,38.35,38.29,38.33,81420.0,31.6427,31.6923,31.6427,31.6758,81420.0
2017-10-19 11:20:00,38.34,38.4,38.33,38.39,141456.0,31.684,31.7336,31.6758,31.7254,141456.0
2017-10-19 11:30:00,38.4,38.4,38.32,38.35,55252.0,31.7336,31.7336,31.6675,31.6923,55252.0
2017-10-19 11:40:00,38.35,38.42,38.35,38.4,47348.0,31.6923,31.7501,31.6923,31.7336,47348.0
2017-10-19 11:50:00,38.41,38.49,38.4,38.46,86564.0,31.7419,31.808,31.7336,31.7832,86564.0
2017-10-19 12:00:00,38.46,38.46,38.41,38.42,51380.0,31.7832,31.7832,31.7419,31.7501,51380.0
2017-10-19 12:10:00,38.42,38.43,38.38,38.4,65180.0,31.7501,31.7584,31.7171,31.7336,65180.0
2017-10-19 12:20:00,38.39,38.45,38.39,38.43,49384.0,31.7254,31.7749,31.7254,31.7584,49384.0
2017-10-19 12:30:00,38.44,38.44,38.41,38.41,26496.0,31.7667,31.7667,31.7419,31.7419,26496.0
2017-10-19 12:40:00,38.41,38.41,38.36,38.39,66392.0,31.7419,31.7419,31.7006,31.7254,66392.0
2017-10-19 12:50:00,38.39,38.4,38.38,38.4,33224.0,31.7254,31.7336,31.7171,31.7336,33224.0
2017-10-19 13:00:00,38.4,38.4,38.36,38.39,54368.0,31.7336,31.7336,31.7006,31.7254,54368.0
2017-10-19 13:10:00,38.38,38.4,38.37,38.39,42776.0,31.7171,31.7336,31.7088,31.7254,42776.0
2017-10-19 13:20:00,38.39,38.42,38.38,38.39,52296.0,31.7254,31.7501,31.7171,31.7254,52296.0
2017-10-19 13:30:00,38.4,38.41,38.37,38.41,96044.0,31.7336,31.7419,31.7088,31.7419,96044.0
2017-10-19 13:40:00,38.4,38.41,38.38,38.38,38660.0,31.7336,31.7419,31.7171,31.7171,38660.0
2017-10-19 13:50:00,38.38,38.41,38.37,38.39,69404.0,31.7171,31.7419,31.7088,31.7254,69404.0
2017-10-19 14:00:00,38.4,38.41,38.38,38.38,57184.0,31.7336,31.7419,31.7171,31.7171,57184.0
2017-10-19 14:10:00,38.38,38.38,38.32,38.32,54948.0,31.7171,31.7171,31.6675,31.6675,54948.0
2017-10-19 14:20:00,38.32,38.34,38.31,38.33,61004.0,31.6675,31.684,31.6592,31.6758,61004.0
2017-10-19 14:30:00,38.33,38.38,38.33,38.37,81512.0,31.6758,31.7171,31.6758,31.7088,81512.0
2017-10-19 14:40:00,38.37,38.45,38.37,38.44,91000.0,31.7088,31.7749,31.7088,31.7667,91000.0
2017-10-19 14:50:00,38.44,38.46,38.43,38.43,93960.0,31.7667,31.7832,31.7584,31.7584,93960.0
2017-10-19 15:00:00,38.44,38.45,38.38,38.38,112284.0,31.7667,31.7749,31.7171,31.7171,112284.0
2017-10-19 15:10:00,38.38,38.46,38.38,38.46,109024.0,31.7171,31.7832,31.7171,31.7832,109024.0
2017-10-19 15:20:00,38.47,38.47,38.42,38.44,121864.0,31.7915,31.7915,31.7501,31.7667,121864.0
2017-10-19 15:30:00,38.46,38.49,38.43,38.44,136492.0,31.7832,31.808,31.7584,31.7667,136492.0
2017-10-19 15:40:00,38.44,38.48,38.43,38.43,202888.0,31.7667,31.7997,31.7584,31.7584,202888.0
2017-10-19 15:50:00,38.43,38.48,38.43,38.48,428592.0,31.7584,31.7997,31.7584,31.7997,428592.0
2017-10-20 09:30:00,38.44,38.44,38.27,38.31,414980.0,31.7667,31.7667,31.6262,31.6592,414980.0
2017-10-20 09:40:00,38.31,38.4,38.31,38.38,52520.0,31.6592,31.7336,31.6592,31.7171,52520.0
2017-10-20 09:50:00,38.4,38.41,38.36,38.38,93036.0,31.7336,31.7419,31.7006,31.7171,93036.0
2017-10-20 10:00:00,38.38,38.42,38.37,38.4,128964.0,31.7171,31.7501,31.7088,31.7336,128964.0
2017-10-20 10:10:00,38.41,38.41,38.37,38.37,38076.0,31.7419,31.7419,31.7088,31.7088,38076.0
2017-10-20 10:20:00,38.38,38.44,38.38,38.43,38396.0,31.7171,31.7667,31.7171,31.7584,38396.0
2017-10-20 10:30:00,38.44,38.49,38.42,38.46,51740.0,31.7667,31.808,31.7501,31.7832,51740.0
2017-10-20 10:40:00,38.45,38.49,38.44,38.46,89792.0,31.7749,31.808,31.7667,31.7832,89792.0
2017-10-20 10:50:00,38.46,38.46,38.42,38.43,79104.0,31.7832,31.7832,31.7501,31.7584,79104.0
2017-10-20 11:00:00,38.43,38.44,38.4,38.41,84280.0,31.7584,31.7667,31.7336,31.7419,84280.0
2017-10-20 11:10:00,38.42,38.43,38.4,38.41,66516.0,31.7501,31.7584,31.7336,31.7419,66516.0
2017-10-20 11:20:00,38.4,38.41,38.37,38.38,61148.0,31.7336,31.7419,31.7088,31.7171,61148.0
2017-10-20 11:30:00,38.4,38.4,38.36,38.38,64008.0,31.7336,31.7336,31.7006,31.7171,64008.0
2017-10-20 11:40:00,38.38,38.38,38.33,38.34,85944.0,31.7171,31.7171,31.6758,31.684,85944.0
2017-10-20 11:50:00,38.33,38.35,38.3,38.35,32464.0,31.6758,31.6923,31.651,31.6923,32464.0
2017-10-20 12:00:00,38.35,38.36,38.31,38.32,43980.0,31.6923,31.7006,31.6592,31.6675,43980.0
2017-10-20 12:10:00,38.33,38.36,38.33,38.34,29628.0,31.6758,31.7006,31.6758,31.684,29628.0
2017-10-20 12:20:00,38.34,38.34,38.31,38.31,21712.0,31.684,31.684,31.6592,31.6592,21712.0
2017-10-20 12:30:00,38.31,38.33,38.31,38.31,37328.0,31.6592,31.6758,31.6592,31.6592,37328.0
2017-10-20 12:40:00,38.32,38.33,38.3,38.31,29100.0,31.6675,31.6758,31.651,31.6592,29100.0
2017-10-20 12:50:00,38.31,38.33,38.31,38.32,24728.0,31.6592,31.6758,31.6592,31.6675,24728.0
2017-10-20 13:00:00,38.31,38.31,38.27,38.27,22376.0,31.6592,31.6592,31.6262,31.6262,22376.0
2017-10-20 13:10:00,38.27,38.28,38.25,38.27,46052.0,31.6262,31.6344,31.6097,31.6262,46052.0
2017-10-20 13:20:00,38.27,38.28,38.26,38.26,42804.0,31.6262,31.6344,31.6179,31.6179,42804.0
2017-10-20 13:30:00,38.26,38.3,38.24,38.3,74224.0,31.6179,31.651,31.6014,31.651,74224.0
2017-10-20 13:40:00,38.29,38.32,38.29,38.32,31552.0,31.6427,31.6675,31.6427,31.6675,31552.0
2017-10-20 13:50:00,38.31,38.32,38.27,38.28,39584.0,31.6592,31.6675,31.6262,31.6344,39584.0
2017-10-20 14:00:00,38.28,38.31,38.28,38.3,45112.0,31.6344,31.6592,31.6344,31.651,45112.0
2017-10-20 14:10:00,38.3,38.34,38.3,38.32,23404.0,31.651,31.684,31.651,31.6675,23404.0
2017-10-20 14:20:00,38.32,38.35,38.31,38.35,27828.0,31.6675,31.6923,31.6592,31.6923,27828.0
2017-10-20 14:30:00,38.35,38.42,38.35,38.4,68224.0,31.6923,31.7501,31.6923,31.7336,68224.0
2017-10-20 14:40:00,38.39,38.43,38.38,38.4,54772.0,31.7254,31.7584,31.7171,31.7336,54772.0
2017-10-20 14:50:00,38.39,38.41,38.36,38.39,53360.0,31.7254,31.7419,31.7006,31.7254,53360.0
2017-10-20 15:00:00,38.38,38.39,38.35,38.36,37040.0,31.7171,31.7254,31.6923,31.7006,37040.0
2017-10-20 15:10:00,38.36,38.41,38.36,38.41,38048.0,31.7006,31.7419,31.7006,31.7419,38048.0
2017-10-20 15:20:00,38.41,38.41,38.37,38.39,40748.0,31.7419,31.7419,31.7088,31.7254,40748.0
2017-10-20 15:30:00,38.39,38.49,38.39,38.49,61308.0,31.7254,31.808,31.7254,31.808,61308.0
2017-10-20 15:40:00,38.49,38.49,38.44,38.48,132360.0,31.808,31.808,31.7667,31.7997,132360.0
2017-10-20 15:50:00,38.48,38.56,38.46,38.54,619168.0,31.7997,31.8658,31.7832,31.8493,619168.0
2017-10-23 09:30:00,38.49,38.51,38.34,38.34,141992.0,31.808,31.8245,31.684,31.684,141992.0
2017-10-23 09:40:00,38.37,38.39,38.33,38.38,24788.0,31.7088,31.7254,31.6758,31.7171,24788.0
2017-10-23 09:50:00,38.39,38.4,38.34,38.38,71324.0,31.7254,31.7336,31.684,31.7171,71324.0
2017-10-23 10:00:00,38.37,38.44,38.35,38.44,76088.0,31.7088,31.7667,31.6923,31.7667,76088.0
2017-10-23 10:10:00,38.44,38.45,38.4,38.45,49616.0,31.7667,31.7749,31.7336,31.7749,49616.0
2017-10-23 10:20:00,38.44,38.44,38.41,38.42,57184.0,31.7667,31.7667,31.7419,31.7501,57184.0
2017-10-23 10:30:00,38.43,38.47,38.42,38.45,112392.0,31.7584,31.7915,31.7501,31.7749,112392.0
2017-10-23 10:40:00,38.44,38.47,38.43,38.47,92192.0,31.7667,31.7915,31.7584,31.7915,92192.0
2017-10-23 10:50:00,38.47,38.48,38.45,38.45,77868.0,31.7915,31.7997,31.7749,31.7749,77868.0
2017-10-23 11:00:00,38.46,38.47,38.45,38.46,57336.0,31.7832,31.7915,31.7749,31.7832,57336.0
2017-10-23 11:10:00,38.46,38.49,38.45,38.49,104088.0,31.7832,31.808,31.7749,31.808,104088.0
2017-10-23 11:20:00,38.49,38.54,38.49,38.5,81320.0,31.808,31.8493,31.808,31.8163,81320.0
2017-10-23 11:30:00,38.5,38.52,38.48,38.51,52952.0,31.8163,31.8328,31.7997,31.8245,52952.0
2017-10-23 11:40:00,38.51,38.54,38.49,38.54,42888.0,31.8245,31.8493,31.808,31.8493,42888.0
2017-10-23 11:50:00,38.54,38.57,38.52,38.52,29408.0,31.8493,31.8741,31.8328,31.8328,29408.0
2017-10-23 12:00:00,38.52,38.52,38.48,38.48,37124.0,31.8328,31.8328,31.7997,31.7997,37124.0
2017-10-23 12:10:00,38.48,38.48,38.46,38.47,28712.0,31.7997,31.7997,31.7832,31.7915,28712.0
2017-10-23 12:20:00,38.47,38.49,38.46,38.47,35760.0,31.7915,31.808,31.7832,31.7915,35760.0
2017-10-23 12:30:00,38.47,38.5,38.47,38.49,42728.0,31.7915,31.8163,31.7915,31.808,42728.0
2017-10-23 12:40:00,38.49,38.51,38.49,38.5,22436.0,31.808,31.8245,31.808,31.8163,22436.0
2017-10-23 12:50:00,38.49,38.49,38.46,38.48,36648.0,31.808,31.808,31.7832,31.7997,36648.0
2017-10-23 13:00:00,38.48,38.49,38.47,38.48,26580.0,31.7997,31.808,31.7915,31.7997,26580.0
2017-10-23 13:10:00,38.48,38.49,38.47,38.47,43612.0,31.7997,31.808,31.7915,31.7915,43612.0
2017-10-23 13:20:00,38.47,38.5,38.47,38.49,50900.0,31.7915,31.8163,31.7915,31.808,50900.0
2017-10-23 13:30:00,38.5,38.56,38.49,38.55,147628.0,31.8163,31.8658,31.808,31.8576,147628.0
2017-10-23 13:40:00,38.56,38.58,38.54,38.58,69068.0,31.8658,31.8824,31.8493,31.8824,69068.0
2017-10-23 13:50:00,38.58,38.59,38.57,38.58,29672.0,31.8824,31.8906,31.8741,31.8824,29672.0
2017-10-23 14:00:00,38.59,38.59,38.55,38.55,47652.0,31.8906,31.8906,31.8576,31.8576,47652.0
2017-10-23 14:10:00,38.55,38.58,38.54,38.55,35340.0,31.8576,31.8824,31.8493,31.8576,35340.0
2017-10-23 14:20:00,38.55,38.6,38.55,38.6,60452.0,31.8576,31.8989,31.8576,31.8989,60452.0
2017-10-23 14:30:00,38.59,38.61,38.57,38.61,51108.0,31.8906,31.9072,31.8741,31.9072,51108.0
2017-10-23 14:40:00,38.6,38.6,38.56,38.57,39716.0,31.8989,31.8989,31.8658,31.8741,39716.0
2017-10-23 14:50:00,38.57,38.6,38.57,38.59,56188.0,31.8741,31.8989,31.8741,31.8906,56188.0
2017-10-23 15:00:00,38.59,38.59,38.56,38.58,44432.0,31.8906,31.8906,31.8658,31.8824,44432.0
2017-10-23 15:10:00,38.57,38.57,38.55,38.55,40560.0,31.8741,31.8741,31.8576,31.8576,40560.0
2017-10-23 15:20:00,38.55,38.57,38.54,38.56,55132.0,31.8576,31.8741,31.8493,31.8658,55132.0
2017-10-23 15:30:00,38.56,38.61,38.56,38.57,81676.0,31.8658,31.9072,31.8658,31.8741,81676.0
2017-10-23 15:40:00,38.57,38.63,38.57,38.62,147976.0,31.8741,31.9237,31.8741,31.9154,147976.0
2017-10-23 15:50:00,38.62,38.68,38.59,38.6,400176.0,31.9154,31.965,31.8906,31.8989,400176.0
2017-10-24 09:30:00,38.53,38.57,38.44,38.53,120544.0,31.841,31.8741,31.7667,31.841,120544.0
2017-10-24 09:40:00,38.52,38.54,38.38,38.43,170824.0,31.8328,31.8493,31.7171,31.7584,170824.0
2017-10-24 09:50:00,38.43,38.45,38.38,38.38,97592.0,31.7584,31.7749,31.7171,31.7171,97592.0
2017-10-24 10:00:00,38.38,38.48,38.35,38.47,97868.0,31.7171,31.7997,31.6923,31.7915,97868.0
2017-10-24 10:10:00,38.47,38.49,38.43,38.48,95724.0,31.7915,31.808,31.7584,31.7997,95724.0
2017-10-24 10:20:00,38.48,38.52,38.44,38.45,85716.0,31.7997,31.8328,31.7667,31.7749,85716.0
2017-10-24 10:30:00,38.46,38.5,38.45,38.46,93376.0,31.7832,31.8163,31.7749,31.7832,93376.0
2017-10-24 10:40:00,38.47,38.48,38.38,38.38,94360.0,31.7915,31.7997,31.7171,31.7171,94360.0
2017-10-24 10:50:00,38.38,38.38,38.33,38.35,73952.0,31.7171,31.7171,31.6758,31.6923,73952.0
2017-10-24 11:00:00,38.33,38.39,38.33,38.38,162396.0,31.6758,31.7254,31.6758,31.7171,162396.0
2017-10-24 11:10:00,38.38,38.43,38.35,38.41,186008.0,31.7171,31.7584,31.6923,31.7419,186008.0
2017-10-24 11:20:00,38.42,38.45,38.36,38.38,57216.0,31.7501,31.7749,31.7006,31.7171,57216.0
2017-10-24 11:30:00,38.4,38.41,38.36,38.37,33956.0,31.7336,31.7419,31.7006,31.7088,33956.0
2017-10-24 11:40:00,38.35,38.4,38.34,38.4,60452.0,31.6923,31.7336,31.684,31.7336,60452.0
2017-10-24 11:50:00,38.4,38.43,38.39,38.43,69656.0,31.7336,31.7584,31.7254,31.7584,69656.0
2017-10-24 12:00:00,38.43,38.43,38.37,38.39,63380.0,31.7584,31.7584,31.7088,31.7254,63380.0
2017-10-24 12:10:00,38.39,38.39,38.35,38.37,83576.0,31.7254,31.7254,31.6923,31.7088,83576.0
2017-10-24 12:20:00,38.38,38.39,38.35,38.35,42324.0,31.7171,31.7254,31.6923,31.6923,42324.0
2017-10-24 12:30:00,38.36,38.41,38.35,38.38,129160.0,31.7006,31.7419,31.6923,31.7171,129160.0
2017-10-24 12:40:00,38.38,38.42,38.38,38.4,51012.0,31.7171,31.7501,31.7171,31.7336,51012.0
2017-10-24 12:50:00,38.4,38.41,38.37,38.39,42744.0,31.7336,31.7419,31.7088,31.7254,42744.0
2017-10-24 13:00:00,38.39,38.44,38.39,38.41,42356.0,31.7254,31.7667,31.7254,31.7419,42356.0
2017-10-24 13:10:00,38.4,38.42,38.4,38.42,62500.0,31.7336,31.7501,31.7336,31.7501,62500.0
2017-10-24 13:20:00,38.42,38.43,38.37,38.37,52808.0,31.7501,31.7584,31.7088,31.7088,52808.0
2017-10-24 13:30:00,38.37,38.38,38.35,38.36,29396.0,31.7088,31.7171,31.6923,31.7006,29396.0
2017-10-24 13:40:00,38.35,38.38,38.34,38.34,50096.0,31.6923,31.7171,31.684,31.684,50096.0
2017-10-24 13:50:00,38.34,38.35,38.31,38.33,67152.0,31.684,31.6923,31.6592,31.6758,67152.0
2017-10-24 14:00:00,38.33,38.33,38.3,38.31,50312.0,31.6758,31.6758,31.651,31.6592,50312.0
2017-10-24 14:10:00,38.3,38.35,38.3,38.34,42780.0,31.651,31.6923,31.651,31.684,42780.0
2017-10-24 14:20:00,38.34,38.38,38.33,38.38,62152.0,31.684,31.7171,31.6758,31.7171,62152.0
2017-10-24 14:30:00,38.38,38.4,38.37,38.38,68072.0,31.7171,31.7336,31.7088,31.7171,68072.0
2017-10-24 14:40:00,38.38,38.42,38.38,38.41,71428.0,31.7171,31.7501,31.7171,31.7419,71428.0
2017-10-24 14:50:00,38.41,38.44,38.4,38.43,73756.0,31.7419,31.7667,31.7336,31.7584,73756.0
2017-10-24 15:00:00,38.44,38.48,38.42,38.43,117468.0,31.7667,31.7997,31.7501,31.7584,117468.0
2017-10-24 15:10:00,38.44,38.47,38.43,38.47,90100.0,31.7667,31.7915,31.7584,31.7915,90100.0
2017-10-24 15:20:00,38.46,38.48,38.44,38.46,127372.0,31.7832,31.7997,31.7667,31.7832,127372.0
2017-10-24 15:30:00,38.46,38.58,38.46,38.57,194388.0,31.7832,31.8824,31.7832,31.8741,194388.0
2017-10-24 15:40:00,38.57,38.6,38.52,38.55,349104.0,31.8741,31.8989,31.8328,31.8576,349104.0
2017-10-24 15:50:00,38.54,38.58,38.53,38.55,473232.0,31.8493,31.8824,31.841,31.8576,473232.0
2017-10-25 09:30:00,38.49,38.51,38.13,38.21,226888.0,31.808,31.8245,31.5105,31.5766,226888.0
2017-10-25 09:40:00,38.19,38.2,37.95,38.0,229924.0,31.5601,31.5683,31.3617,31.4031,229924.0
2017-10-25 09:50:00,38.0,38.05,37.88,37.92,163480.0,31.4031,31.4444,31.3039,31.3369,163480.0
2017-10-25 10:00:00,37.91,38.07,37.88,37.99,109824.0,31.3287,31.4609,31.3039,31.3948,109824.0
2017-10-25 10:10:00,37.99,38.0,37.88,37.88,84792.0,31.3948,31.4031,31.3039,31.3039,84792.0
2017-10-25 10:20:00,37.88,37.94,37.87,37.87,145240.0,31.3039,31.3535,31.2956,31.2956,145240.0
2017-10-25 10:30:00,37.85,37.98,37.84,37.93,154684.0,31.2791,31.3865,31.2708,31.3452,154684.0
2017-10-25 10:40:00,37.94,37.97,37.87,37.87,179084.0,31.3535,31.3783,31.2956,31.2956,179084.0
2017-10-25 10:50:00,37.87,38.0,37.87,37.99,76524.0,31.2956,31.4031,31.2956,31.3948,76524.0
2017-10-25 11:00:00,38.0,38.24,37.99,38.24,141044.0,31.4031,31.6014,31.3948,31.6014,141044.0
2017-10-25 11:10:00,38.22,38.28,38.2,38.24,138992.0,31.5849,31.6344,31.5683,31.6014,138992.0
2017-10-25 11:20:00,38.22,38.24,38.17,38.22,58716.0,31.5849,31.6014,31.5435,31.5849,58716.0
2017-10-25 11:30:00,38.22,38.22,38.17,38.2,50480.0,31.5849,31.5849,31.5435,31.5683,50480.0
2017-10-25 11:40:00,38.19,38.22,38.17,38.22,68708.0,31.5601,31.5849,31.5435,31.5849,68708.0
2017-10-25 11:50:00,38.22,38.29,38.2,38.26,41300.0,31.5849,31.6427,31.5683,31.6179,41300.0
2017-10-25 12:00:00,38.27,38.27,38.22,38.24,45428.0,31.6262,31.6262,31.5849,31.6014,45428.0
2017-10-25 12:10:00,38.23,38.23,38.14,38.15,91836.0,31.5931,31.5931,31.5188,31.527,91836.0
2017-10-25 12:20:00,38.15,38.18,38.14,38.17,55268.0,31.527,31.5518,31.5188,31.5435,55268.0
2017-10-25 12:30:00,38.16,38.17,38.11,38.12,41376.0,31.5353,31.5435,31.494,31.5022,41376.0
2017-10-25 12:40:00,38.12,38.2,38.12,38.16,61440.0,31.5022,31.5683,31.5022,31.5353,61440.0
2017-10-25 12:50:00,38.15,38.18,38.13,38.18,42280.0,31.527,31.5518,31.5105,31.5518,42280.0
2017-10-25 13:00:00,38.17,38.29,38.16,38.28,50532.0,31.5435,31.6427,31.5353,31.6344,50532.0
2017-10-25 13:10:00,38.29,38.29,38.26,38.27,28164.0,31.6427,31.6427,31.6179,31.6262,28164.0
2017-10-25 13:20:00,38.28,38.31,38.27,38.29,19712.0,31.6344,31.6592,31.6262,31.6427,19712.0
2017-10-25 13:30:00,38.28,38.29,38.25,38.26,46896.0,31.6344,31.6427,31.6097,31.6179,46896.0
2017-10-25 13:40:00,38.26,38.42,38.25,38.38,174112.0,31.6179,31.7501,31.6097,31.7171,174112.0
2017-10-25 13:50:00,38.38,38.41,38.33,38.35,97836.0,31.7171,31.7419,31.6758,31.6923,97836.0
2017-10-25 14:00:00,38.35,38.39,38.35,38.38,124432.0,31.6923,31.7254,31.6923,31.7171,124432.0
2017-10-25 14:10:00,38.38,38.41,38.38,38.4,104376.0,31.7171,31.7419,31.7171,31.7336,104376.0
2017-10-25 14:20:00,38.4,38.42,38.4,38.41,178020.0,31.7336,31.7501,31.7336,31.7419,178020.0
2017-10-25 14:30:00,38.41,38.43,38.37,38.38,188056.0,31.7419,31.7584,31.7088,31.7171,188056.0
2017-10-25 14:40:00,38.38,38.43,38.38,38.41,357756.0,31.7171,31.7584,31.7171,31.7419,357756.0
2017-10-25 14:50:00,38.41,38.49,38.4,38.46,209124.0,31.7419,31.808,31.7336,31.7832,209124.0
2017-10-25 15:00:00,38.47,38.49,38.44,38.47,120916.0,31.7915,31.808,31.7667,31.7915,120916.0
2017-10-25 15:10:00,38.47,38.49,38.43,38.44,104952.0,31.7915,31.808,31.7584,31.7667,104952.0
2017-10-25 15:20:00,38.45,38.55,38.44,38.52,142280.0,31.7749,31.8576,31.7667,31.8328,142280.0
2017-10-25 15:30:00,38.52,38.52,38.44,38.48,362376.0,31.8328,31.8328,31.7667,31.7997,362376.0
2017-10-25 15:40:00,38.48,38.51,38.4,38.4,457468.0,31.7997,31.8245,31.7336,31.7336,457468.0
2017-10-25 15:50:00,38.4,38.51,38.38,38.48,521400.0,31.7336,31.8245,31.7171,31.7997,521400.0
2017-10-26 09:30:00,38.7,39.0,38.51,38.84,218328.0,31.9815,32.2295,31.8245,32.0972,218328.0
2017-10-26 09:40:00,38.8,38.87,38.67,38.77,74308.0,32.0642,32.122,31.9567,32.0394,74308.0
2017-10-26 09:50:00,38.8,38.84,38.66,38.84,52764.0,32.0642,32.0972,31.9485,32.0972,52764.0
2017-10-26 10:00:00,38.86,38.92,38.6,38.66,61728.0,32.1138,32.1633,31.8989,31.9485,61728.0
2017-10-26 10:10:00,38.68,38.74,38.57,38.64,70020.0,31.965,32.0146,31.8741,31.932,70020.0
2017-10-26 10:20:00,38.6,38.6,38.52,38.52,51072.0,31.8989,31.8989,31.8328,31.8328,51072.0
2017-10-26 10:30:00,38.54,38.63,38.49,38.63,82404.0,31.8493,31.9237,31.808,31.9237,82404.0
2017-10-26 10:40:00,38.6,38.66,38.51,38.53,53544.0,31.8989,31.9485,31.8245,31.841,53544.0
2017-10-26 10:50:00,38.53,38.63,38.51,38.57,100736.0,31.841,31.9237,31.8245,31.8741,100736.0
2017-10-26 11:00:00,38.55,38.57,38.45,38.46,85676.0,31.8576,31.8741,31.7749,31.7832,85676.0
2017-10-26 11:10:00,38.46,38.52,38.43,38.48,93840.0,31.7832,31.8328,31.7584,31.7997,93840.0
2017-10-26 11:20:00,38.48,38.48,38.42,38.43,183476.0,31.7997,31.7997,31.7501,31.7584,183476.0
2017-10-26 11:30:00,38.42,38.48,38.41,38.44,99240.0,31.7501,31.7997,31.7419,31.7667,99240.0
2017-10-26 11:40:00,38.44,38.47,38.4,38.47,77148.0,31.7667,31.7915,31.7336,31.7915,77148.0
2017-10-26 11:50:00,38.46,38.61,38.45,38.56,133112.0,31.7832,31.9072,31.7749,31.8658,133112.0
2017-10-26 12:00:00,38.57,38.62,38.47,38.62,69320.0,31.8741,31.9154,31.7915,31.9154,69320.0
2017-10-26 12:10:00,38.64,38.71,38.6,38.66,112552.0,31.932,31.9898,31.8989,31.9485,112552.0
2017-10-26 12:20:00,38.68,38.7,38.65,38.7,54752.0,31.965,31.9815,31.9402,31.9815,54752.0
2017-10-26 12:30:00,38.71,38.73,38.66,38.67,77752.0,31.9898,32.0063,31.9485,31.9567,77752.0
2017-10-26 12:40:00,38.67,38.68,38.63,38.66,55936.0,31.9567,31.965,31.9237,31.9485,55936.0
2017-10-26 12:50:00,38.65,38.67,38.64,38.66,44760.0,31.9402,31.9567,31.932,31.9485,44760.0
2017-10-26 13:00:00,38.67,38.67,38.54,38.54,73964.0,31.9567,31.9567,31.8493,31.8493,73964.0
2017-10-26 13:10:00,38.54,38.58,38.5,38.57,78976.0,31.8493,31.8824,31.8163,31.8741,78976.0
2017-10-26 13:20:00,38.57,38.63,38.57,38.63,75104.0,31.8741,31.9237,31.8741,31.9237,75104.0
2017-10-26 13:30:00,38.63,38.63,38.5,38.5,95972.0,31.9237,31.9237,31.8163,31.8163,95972.0
2017-10-26 13:40:00,38.48,38.5,38.44,38.47,60948.0,31.7997,31.8163,31.7667,31.7915,60948.0
2017-10-26 13:50:00,38.48,38.5,38.46,38.49,77316.0,31.7997,31.8163,31.7832,31.808,77316.0
2017-10-26 14:00:00,38.51,38.55,38.51,38.54,88872.0,31.8245,31.8576,31.8245,31.8493,88872.0
2017-10-26 14:10:00,38.54,38.58,38.52,38.56,82720.0,31.8493,31.8824,31.8328,31.8658,82720.0
2017-10-26 14:20:00,38.55,38.58,38.49,38.49,67220.0,31.8576,31.8824,31.808,31.808,67220.0
2017-10-26 14:30:00,38.49,38.57,38.49,38.55,58032.0,31.808,31.8741,31.808,31.8576,58032.0
2017-10-26 14:40:00,38.54,38.54,38.49,38.51,90732.0,31.8493,31.8493,31.808,31.8245,90732.0
2017-10-26 14:50:00,38.52,38.52,38.47,38.47,76560.0,31.8328,31.8328,31.7915,31.7915,76560.0
2017-10-26 15:00:00,38.47,38.51,38.47,38.5,70548.0,31.7915,31.8245,31.7915,31.8163,70548.0
2017-10-26 15:10:00,38.5,38.51,38.48,38.51,77832.0,31.8163,31.8245,31.7997,31.8245,77832.0
2017-10-26 15:20:00,38.52,38.54,38.48,38.49,147384.0,31.8328,31.8493,31.7997,31.808,147384.0
2017-10-26 15:30:00,38.49,38.51,38.43,38.43,161044.0,31.808,31.8245,31.7584,31.7584,161044.0
2017-10-26 15:40:00,38.43,38.46,38.4,38.41,234668.0,31.7584,31.7832,31.7336,31.7419,234668.0
2017-10-26 15:50:00,38.41,38.45,38.34,38.35,627292.0,31.7419,31.7749,31.684,31.6923,627292.0
2017-10-27 09:30:00,38.35,38.61,38.35,38.56,156156.0,31.6923,31.9072,31.6923,31.8658,156156.0
2017-10-27 09:40:00,38.54,38.69,38.54,38.6,157704.0,31.8493,31.9733,31.8493,31.8989,157704.0
2017-10-27 09:50:00,38.6,38.73,38.59,38.61,102076.0,31.8989,32.0063,31.8906,31.9072,102076.0
2017-10-27 10:00:00,38.64,38.83,38.63,38.82,152992.0,31.932,32.089,31.9237,32.0807,152992.0
2017-10-27 10:10:00,38.81,38.84,38.73,38.76,124512.0,32.0724,32.0972,32.0063,32.0311,124512.0
2017-10-27 10:20:00,38.76,38.84,38.71,38.82,129272.0,32.0311,32.0972,31.9898,32.0807,129272.0
2017-10-27 10:30:00,38.82,38.86,38.8,38.85,63692.0,32.0807,32.1138,32.0642,32.1055,63692.0
2017-10-27 10:40:00,38.85,39.08,38.85,39.05,195436.0,32.1055,32.2956,32.1055,32.2708,195436.0
2017-10-27 10:50:00,39.07,39.11,38.99,39.01,127840.0,32.2873,32.3204,32.2212,32.2377,127840.0
2017-10-27 11:00:00,39.03,39.13,39.03,39.09,127280.0,32.2542,32.3369,32.2542,32.3038,127280.0
2017-10-27 11:10:00,39.1,39.2,39.07,39.17,169028.0,32.3121,32.3947,32.2873,32.3699,169028.0
2017-10-27 11:20:00,39.18,39.19,39.03,39.04,69624.0,32.3782,32.3865,32.2542,32.2625,69624.0
2017-10-27 11:30:00,39.03,39.04,38.95,38.96,85556.0,32.2542,32.2625,32.1881,32.1964,85556.0
2017-10-27 11:40:00,38.96,38.99,38.94,38.95,63656.0,32.1964,32.2212,32.1799,32.1881,63656.0
2017-10-27 11:50:00,38.95,38.99,38.91,38.97,62640.0,32.1881,32.2212,32.1551,32.2047,62640.0
2017-10-27 12:00:00,38.98,39.03,38.95,39.02,112256.0,32.2129,32.2542,32.1881,32.246,112256.0
2017-10-27 12:10:00,39.03,39.06,38.99,39.0,56324.0,32.2542,32.279,32.2212,32.2295,56324.0
2017-10-27 12:20:00,39.0,39.02,38.97,39.0,46468.0,32.2295,32.246,32.2047,32.2295,46468.0
2017-10-27 12:30:00,39.0,39.02,38.97,39.01,79380.0,32.2295,32.246,32.2047,32.2377,79380.0
2017-10-27 12:40:00,39.0,39.02,39.0,39.01,48752.0,32.2295,32.246,32.2295,32.2377,48752.0
2017-10-27 12:50:00,39.02,39.05,39.01,39.05,38900.0,32.246,32.2708,32.2377,32.2708,38900.0
2017-10-27 13:00:00,39.05,39.05,39.01,39.02,120424.0,32.2708,32.2708,32.2377,32.246,120424.0
2017-10-27 13:10:00,39.02,39.02,38.98,38.99,69892.0,32.246,32.246,32.2129,32.2212,69892.0
2017-10-27 13:20:00,38.99,39.0,38.97,38.98,56224.0,32.2212,32.2295,32.2047,32.2129,56224.0
2017-10-27 13:30:00,38.99,38.99,38.9,38.91,59948.0,32.2212,32.2212,32.1468,32.1551,59948.0
2017-10-27 13:40:00,38.91,38.95,38.88,38.95,79384.0,32.1551,32.1881,32.1303,32.1881,79384.0
2017-10-27 13:50:00,38.95,38.96,38.89,38.94,123292.0,32.1881,32.1964,32.1386,32.1799,123292.0
2017-10-27 14:00:00,38.94,38.94,38.89,38.92,134588.0,32.1799,32.1799,32.1386,32.1633,134588.0
2017-10-27 14:10:00,38.92,38.93,38.89,38.92,59076.0,32.1633,32.1716,32.1386,32.1633,59076.0
2017-10-27 14:20:00,38.93,38.95,38.89,38.91,71516.0,32.1716,32.1881,32.1386,32.1551,71516.0
2017-10-27 14:30:00,38.93,38.98,38.91,38.91,57164.0,32.1716,32.2129,32.1551,32.1551,57164.0
2017-10-27 14:40:00,38.89,38.92,38.85,38.86,49188.0,32.1386,32.1633,32.1055,32.1138,49188.0
2017-10-27 14:50:00,38.86,38.93,38.85,38.92,71876.0,32.1138,32.1716,32.1055,32.1633,71876.0
2017-10-27 15:00:00,38.91,38.93,38.89,38.9,127040.0,32.1551,32.1716,32.1386,32.1468,127040.0
2017-10-27 15:10:00,38.88,38.91,38.85,38.85,108780.0,32.1303,32.1551,32.1055,32.1055,108780.0
2017-10-27 15:20:00,38.87,38.89,38.85,38.87,103048.0,32.122,32.1386,32.1055,32.122,103048.0
2017-10-27 15:30:00,38.87,38.87,38.82,38.84,99972.0,32.122,32.122,32.0807,32.0972,99972.0
2017-10-27 15:40:00,38.84,38.93,38.83,38.91,195408.0,32.0972,32.1716,32.089,32.1551,195408.0
2017-10-27 15:50:00,38.91,38.97,38.88,38.96,402948.0,32.1551,32.2047,32.1303,32.1964,402948.0
2017-10-30 09:30:00,38.83,38.88,38.77,38.77,103228.0,32.089,32.1303,32.0394,32.0394,103228.0
2017-10-30 09:40:00,38.78,38.82,38.73,38.78,67480.0,32.0476,32.0807,32.0063,32.0476,67480.0
2017-10-30 09:50:00,38.76,38.84,38.72,38.79,67884.0,32.0311,32.0972,31.9981,32.0559,67884.0
2017-10-30 10:00:00,38.8,38.85,38.77,38.81,49344.0,32.0642,32.1055,32.0394,32.0724,49344.0
2017-10-30 10:10:00,38.81,38.86,38.8,38.84,110192.0,32.0724,32.1138,32.0642,32.0972,110192.0
2017-10-30 10:20:00,38.83,38.9,38.83,38.9,204920.0,32.089,32.1468,32.089,32.1468,204920.0
2017-10-30 10:30:00,38.89,38.89,38.82,38.88,53024.0,32.1386,32.1386,32.0807,32.1303,53024.0
2017-10-30 10:40:00,38.88,38.9,38.85,38.86,41928.0,32.1303,32.1468,32.1055,32.1138,41928.0
2017-10-30 10:50:00,38.85,38.95,38.85,38.89,162532.0,32.1055,32.1881,32.1055,32.1386,162532.0
2017-10-30 11:00:00,38.9,38.9,38.84,38.87,41856.0,32.1468,32.1468,32.0972,32.122,41856.0
2017-10-30 11:10:00,38.86,38.88,38.83,38.83,42708.0,32.1138,32.1303,32.089,32.089,42708.0
2017-10-30 11:20:00,38.84,38.86,38.82,38.83,40680.0,32.0972,32.1138,32.0807,32.089,40680.0
2017-10-30 11:30:00,38.85,38.86,38.82,38.85,44208.0,32.1055,32.1138,32.0807,32.1055,44208.0
2017-10-30 11:40:00,38.85,38.87,38.85,38.87,22284.0,32.1055,32.122,32.1055,32.122,22284.0
2017-10-30 11:50:00,38.86,38.87,38.84,38.87,30972.0,32.1138,32.122,32.0972,32.122,30972.0
2017-10-30 12:00:00,38.85,38.86,38.83,38.85,42520.0,32.1055,32.1138,32.089,32.1055,42520.0
2017-10-30 12:10:00,38.85,38.92,38.85,38.92,161232.0,32.1055,32.1633,32.1055,32.1633,161232.0
2017-10-30 12:20:00,38.92,38.98,38.92,38.96,29200.0,32.1633,32.2129,32.1633,32.1964,29200.0
2017-10-30 12:30:00,38.96,38.97,38.92,38.94,246700.0,32.1964,32.2047,32.1633,32.1799,246700.0
2017-10-30 12:40:00,38.92,39.02,38.92,38.99,37816.0,32.1633,32.246,32.1633,32.2212,37816.0
2017-10-30 12:50:00,39.0,39.03,38.97,38.97,25808.0,32.2295,32.2542,32.2047,32.2047,25808.0
2017-10-30 13:00:00,38.97,39.03,38.97,38.99,27132.0,32.2047,32.2542,32.2047,32.2212,27132.0
2017-10-30 13:10:00,38.99,39.05,38.97,39.0,40732.0,32.2212,32.2708,32.2047,32.2295,40732.0
2017-10-30 13:20:00,39.0,39.01,38.96,38.97,18020.0,32.2295,32.2377,32.1964,32.2047,18020.0
2017-10-30 13:30:00,38.97,39.0,38.93,39.0,40444.0,32.2047,32.2295,32.1716,32.2295,40444.0
2017-10-30 13:40:00,38.99,39.0,38.96,38.97,27880.0,32.2212,32.2295,32.1964,32.2047,27880.0
2017-10-30 13:50:00,38.98,38.98,38.92,38.92,176452.0,32.2129,32.2129,32.1633,32.1633,176452.0
2017-10-30 14:00:00,38.92,38.92,38.82,38.85,100236.0,32.1633,32.1633,32.0807,32.1055,100236.0
2017-10-30 14:10:00,38.85,38.9,38.84,38.88,57772.0,32.1055,32.1468,32.0972,32.1303,57772.0
2017-10-30 14:20:00,38.87,38.88,38.86,38.87,59104.0,32.122,32.1303,32.1138,32.122,59104.0
2017-10-30 14:30:00,38.87,38.91,38.87,38.87,66872.0,32.122,32.1551,32.122,32.122,66872.0
2017-10-30 14:40:00,38.87,38.88,38.84,38.86,83908.0,32.122,32.1303,32.0972,32.1138,83908.0
2017-10-30 14:50:00,38.85,38.87,38.83,38.85,56908.0,32.1055,32.122,32.089,32.1055,56908.0
2017-10-30 15:00:00,38.84,38.85,38.79,38.83,76168.0,32.0972,32.1055,32.0559,32.089,76168.0
2017-10-30 15:10:00,38.84,38.84,38.81,38.83,60424.0,32.0972,32.0972,32.0724,32.089,60424.0
2017-10-30 15:20:00,38.82,38.84,38.81,38.84,64128.0,32.0807,32.0972,32.0724,32.0972,64128.0
2017-10-30 15:30:00,38.84,38.86,38.82,38.85,116012.0,32.0972,32.1138,32.0807,32.1055,116012.0
2017-10-30 15:40:00,38.85,38.87,38.83,38.86,167324.0,32.1055,32.122,32.089,32.1138,167324.0
2017-10-30 15:50:00,38.87,38.87,38.81,38.82,360180.0,32.122,32.122,32.0724,32.0807,360180.0
2017-10-31 09:30:00,38.77,38.89,38.73,38.84,138068.0,32.0394,32.1386,32.0063,32.0972,138068.0
2017-10-31 09:40:00,38.83,38.85,38.72,38.77,113988.0,32.089,32.1055,31.9981,32.0394,113988.0
2017-10-31 09:50:00,38.77,38.78,38.69,38.69,71284.0,32.0394,32.0476,31.9733,31.9733,71284.0
2017-10-31 10:00:00,38.69,38.73,38.61,38.64,101988.0,31.9733,32.0063,31.9072,31.932,101988.0
2017-10-31 10:10:00,38.64,38.7,38.58,38.7,44068.0,31.932,31.9815,31.8824,31.9815,44068.0
2017-10-31 10:20:00,38.71,38.82,38.7,38.78,64652.0,31.9898,32.0807,31.9815,32.0476,64652.0
2017-10-31 10:30:00,38.78,38.81,38.75,38.77,51964.0,32.0476,32.0724,32.0229,32.0394,51964.0
2017-10-31 10:40:00,38.76,38.82,38.74,38.78,72580.0,32.0311,32.0807,32.0146,32.0476,72580.0
2017-10-31 10:50:00,38.78,38.78,38.73,38.73,34816.0,32.0476,32.0476,32.0063,32.0063,34816.0
2017-10-31 11:00:00,38.74,38.78,38.73,38.77,40292.0,32.0146,32.0476,32.0063,32.0394,40292.0
2017-10-31 11:10:00,38.77,38.82,38.77,38.79,60620.0,32.0394,32.0807,32.0394,32.0559,60620.0
2017-10-31 11:20:00,38.77,38.81,38.75,38.79,41540.0,32.0394,32.0724,32.0229,32.0559,41540.0
2017-10-31 11:30:00,38.8,38.83,38.8,38.82,40400.0,32.0642,32.089,32.0642,32.0807,40400.0
2017-10-31 11:40:00,38.85,38.85,38.8,38.81,95780.0,32.1055,32.1055,32.0642,32.0724,95780.0
2017-10-31 11:50:00,38.82,38.84,38.8,38.81,35820.0,32.0807,32.0972,32.0642,32.0724,35820.0
2017-10-31 12:00:00,38.81,38.83,38.79,38.79,58664.0,32.0724,32.089,32.0559,32.0559,58664.0
2017-10-31 12:10:00,38.8,38.81,38.78,38.78,34504.0,32.0642,32.0724,32.0476,32.0476,34504.0
2017-10-31 12:20:00,38.79,38.8,38.78,38.78,43188.0,32.0559,32.0642,32.0476,32.0476,43188.0
2017-10-31 12:30:00,38.79,38.79,38.77,38.77,30304.0,32.0559,32.0559,32.0394,32.0394,30304.0
2017-10-31 12:40:00,38.77,38.82,38.77,38.78,22492.0,32.0394,32.0807,32.0394,32.0476,22492.0
2017-10-31 12:50:00,38.78,38.78,38.75,38.77,36572.0,32.0476,32.0476,32.0229,32.0394,36572.0
2017-10-31 13:00:00,38.77,38.83,38.77,38.81,22968.0,32.0394,32.089,32.0394,32.0724,22968.0
2017-10-31 13:10:00,38.8,38.82,38.77,38.82,29544.0,32.0642,32.0807,32.0394,32.0807,29544.0
2017-10-31 13:20:00,38.82,38.83,38.78,38.78,88540.0,32.0807,32.089,32.0476,32.0476,88540.0
2017-10-31 13:30:00,38.78,38.81,38.77,38.81,27628.0,32.0476,32.0724,32.0394,32.0724,27628.0
2017-10-31 13:40:00,38.81,38.82,38.78,38.79,36040.0,32.0724,32.0807,32.0476,32.0559,36040.0
2017-10-31 13:50:00,38.79,38.79,38.74,38.74,95352.0,32.0559,32.0559,32.0146,32.0146,95352.0
2017-10-31 14:00:00,38.74,38.76,38.72,38.73,98140.0,32.0146,32.0311,31.9981,32.0063,98140.0
2017-10-31 14:10:00,38.74,38.75,38.7,38.7,125328.0,32.0146,32.0229,31.9815,31.9815,125328.0
2017-10-31 14:20:00,38.7,38.72,38.66,38.72,73724.0,31.9815,31.9981,31.9485,31.9981,73724.0
2017-10-31 14:30:00,38.72,38.75,38.71,38.74,34928.0,31.9981,32.0229,31.9898,32.0146,34928.0
2017-10-31 14:40:00,38.74,38.8,38.73,38.8,49468.0,32.0146,32.0642,32.0063,32.0642,49468.0
2017-10-31 14:50:00,38.79,38.83,38.79,38.8,38192.0,32.0559,32.089,32.0559,32.0642,38192.0
2017-10-31 15:00:00,38.81,38.85,38.81,38.83,56472.0,32.0724,32.1055,32.0724,32.089,56472.0
2017-10-31 15:10:00,38.83,38.86,38.82,38.83,46984.0,32.089,32.1138,32.0807,32.089,46984.0
2017-10-31 15:20:00,38.83,38.89,38.8,38.87,135940.0,32.089,32.1386,32.0642,32.122,135940.0
2017-10-31 15:30:00,38.86,38.86,38.77,38.79,169604.0,32.1138,32.1138,32.0394,32.0559,169604.0
2017-10-31 15:40:00,38.79,38.8,38.75,38.76,172056.0,32.0559,32.0642,32.0229,32.0311,172056.0
2017-10-31 15:50:00,38.77,38.78,38.75,38.77,362964.0,32.0394,32.0476,32.0229,32.0394,362964.0
2017-11-01 09:30:00,38.92,38.93,38.42,38.45,205624.0,32.1633,32.1716,31.7501,31.7749,205624.0
2017-11-01 09:40:00,38.44,38.51,38.38,38.45,140284.0,31.7667,31.8245,31.7171,31.7749,140284.0
2017-11-01 09:50:00,38.45,38.66,38.44,38.59,67944.0,31.7749,31.9485,31.7667,31.8906,67944.0
2017-11-01 10:00:00,38.62,38.74,38.6,38.6,176108.0,31.9154,32.0146,31.8989,31.8989,176108.0
2017-11-01 10:10:00,38.6,38.68,38.58,38.61,48632.0,31.8989,31.965,31.8824,31.9072,48632.0
2017-11-01 10:20:00,38.62,38.65,38.48,38.48,114256.0,31.9154,31.9402,31.7997,31.7997,114256.0
2017-11-01 10:30:00,38.48,38.59,38.47,38.59,117292.0,31.7997,31.8906,31.7915,31.8906,117292.0
2017-11-01 10:40:00,38.6,38.62,38.54,38.56,48880.0,31.8989,31.9154,31.8493,31.8658,48880.0
2017-11-01 10:50:00,38.55,38.58,38.53,38.57,69044.0,31.8576,31.8824,31.841,31.8741,69044.0
2017-11-01 11:00:00,38.58,38.6,38.53,38.55,83512.0,31.8824,31.8989,31.841,31.8576,83512.0
2017-11-01 11:10:00,38.55,38.55,38.48,38.51,80824.0,31.8576,31.8576,31.7997,31.8245,80824.0
2017-11-01 11:20:00,38.51,38.52,38.39,38.41,114560.0,31.8245,31.8328,31.7254,31.7419,114560.0
2017-11-01 11:30:00,38.43,38.43,38.36,38.4,92900.0,31.7584,31.7584,31.7006,31.7336,92900.0
2017-11-01 11:40:00,38.4,38.48,38.37,38.45,86804.0,31.7336,31.7997,31.7088,31.7749,86804.0
2017-11-01 11:50:00,38.46,38.47,38.38,38.42,60112.0,31.7832,31.7915,31.7171,31.7501,60112.0
2017-11-01 12:00:00,38.42,38.49,38.4,38.47,68396.0,31.7501,31.808,31.7336,31.7915,68396.0
2017-11-01 12:10:00,38.49,38.54,38.47,38.54,37592.0,31.808,31.8493,31.7915,31.8493,37592.0
2017-11-01 12:20:00,38.56,38.56,38.5,38.52,44672.0,31.8658,31.8658,31.8163,31.8328,44672.0
2017-11-01 12:30:00,38.52,38.52,38.47,38.49,33528.0,31.8328,31.8328,31.7915,31.808,33528.0
2017-11-01 12:40:00,38.49,38.49,38.45,38.46,37888.0,31.808,31.808,31.7749,31.7832,37888.0
2017-11-01 12:50:00,38.46,38.51,38.44,38.49,35580.0,31.7832,31.8245,31.7667,31.808,35580.0
2017-11-01 13:00:00,38.5,38.52,38.48,38.51,41864.0,31.8163,31.8328,31.7997,31.8245,41864.0
2017-11-01 13:10:00,38.51,38.52,38.45,38.46,35932.0,31.8245,31.8328,31.7749,31.7832,35932.0
2017-11-01 13:20:00,38.45,38.46,38.42,38.43,30320.0,31.7749,31.7832,31.7501,31.7584,30320.0
2017-11-01 13:30:00,38.44,38.45,38.41,38.45,42664.0,31.7667,31.7749,31.7419,31.7749,42664.0
2017-11-01 13:40:00,38.46,38.51,38.45,38.51,30720.0,31.7832,31.8245,31.7749,31.8245,30720.0
2017-11-01 13:50:00,38.51,38.54,38.49,38.51,48492.0,31.8245,31.8493,31.808,31.8245,48492.0
2017-11-01 14:00:00,38.51,38.62,38.45,38.45,135944.0,31.8245,31.9154,31.7749,31.7749,135944.0
2017-11-01 14:10:00,38.45,38.54,38.44,38.48,87384.0,31.7749,31.8493,31.7667,31.7997,87384.0
2017-11-01 14:20:00,38.48,38.49,38.4,38.42,63896.0,31.7997,31.808,31.7336,31.7501,63896.0
2017-11-01 14:30:00,38.42,38.48,38.41,38.48,48560.0,31.7501,31.7997,31.7419,31.7997,48560.0
2017-11-01 14:40:00,38.48,38.49,38.45,38.45,188780.0,31.7997,31.808,31.7749,31.7749,188780.0
2017-11-01 14:50:00,38.46,38.48,38.42,38.42,69012.0,31.7832,31.7997,31.7501,31.7501,69012.0
2017-11-01 15:00:00,38.42,38.45,38.38,38.42,100668.0,31.7501,31.7749,31.7171,31.7501,100668.0
2017-11-01 15:10:00,38.43,38.43,38.38,38.38,91744.0,31.7584,31.7584,31.7171,31.7171,91744.0
2017-11-01 15:20:00,38.38,38.42,38.38,38.38,136324.0,31.7171,31.7501,31.7171,31.7171,136324.0
2017-11-01 15:30:00,38.38,38.39,38.32,38.33,252280.0,31.7171,31.7254,31.6675,31.6758,252280.0
2017-11-01 15:40:00,38.33,38.36,38.28,38.28,313436.0,31.6758,31.7006,31.6344,31.6344,313436.0
2017-11-01 15:50:00,38.28,38.38,38.27,38.35,734032.0,31.6344,31.7171,31.6262,31.6923,734032.0
2017-11-02 09:30:00,38.37,38.46,38.33,38.46,101620.0,31.7088,31.7832,31.6758,31.7832,101620.0
2017-11-02 09:40:00,38.45,38.46,38.38,38.41,42504.0,31.7749,31.7832,31.7171,31.7419,42504.0
2017-11-02 09:50:00,38.39,38.45,38.32,38.45,32292.0,31.7254,31.7749,31.6675,31.7749,32292.0
2017-11-02 10:00:00,38.45,38.5,38.34,38.37,65560.0,31.7749,31.8163,31.684,31.7088,65560.0
2017-11-02 10:10:00,38.37,38.38,38.3,38.35,57452.0,31.7088,31.7171,31.651,31.6923,57452.0
2017-11-02 10:20:00,38.35,38.39,38.34,38.35,43288.0,31.6923,31.7254,31.684,31.6923,43288.0
2017-11-02 10:30:00,38.36,38.46,38.32,38.43,65272.0,31.7006,31.7832,31.6675,31.7584,65272.0
2017-11-02 10:40:00,38.43,38.5,38.4,38.48,42752.0,31.7584,31.8163,31.7336,31.7997,42752.0
2017-11-02 10:50:00,38.47,38.52,38.46,38.47,49908.0,31.7915,31.8328,31.7832,31.7915,49908.0
2017-11-02 11:00:00,38.47,38.48,38.43,38.47,35984.0,31.7915,31.7997,31.7584,31.7915,35984.0
2017-11-02 11:10:00,38.47,38.54,38.45,38.51,61300.0,31.7915,31.8493,31.7749,31.8245,61300.0
2017-11-02 11:20:00,38.52,38.6,38.52,38.58,77792.0,31.8328,31.8989,31.8328,31.8824,77792.0
2017-11-02 11:30:00,38.57,38.63,38.57,38.63,30472.0,31.8741,31.9237,31.8741,31.9237,30472.0
2017-11-02 11:40:00,38.63,38.67,38.6,38.67,88896.0,31.9237,31.9567,31.8989,31.9567,88896.0
2017-11-02 11:50:00,38.67,38.68,38.56,38.64,150756.0,31.9567,31.965,31.8658,31.932,150756.0
2017-11-02 12:00:00,38.65,38.69,38.6,38.6,270176.0,31.9402,31.9733,31.8989,31.8989,270176.0
2017-11-02 12:10:00,38.6,38.6,38.52,38.55,396636.0,31.8989,31.8989,31.8328,31.8576,396636.0
2017-11-02 12:20:00,38.55,38.55,37.84,37.84,632336.0,31.8576,31.8576,31.2708,31.2708,632336.0
2017-11-02 12:30:00,37.87,37.89,37.09,37.71,2019072.0,31.2956,31.3122,30.651,31.1634,2019072.0
2017-11-02 12:40:00,37.71,37.72,37.23,37.53,1491900.0,31.1634,31.1717,30.7667,31.0147,1491900.0
2017-11-02 12:50:00,37.52,37.75,37.42,37.66,616320.0,31.0064,31.1965,30.9237,31.1221,616320.0
2017-11-02 13:00:00,37.66,38.19,37.65,38.14,297676.0,31.1221,31.5601,31.1138,31.5188,297676.0
2017-11-02 13:10:00,38.13,38.18,37.84,37.98,683108.0,31.5105,31.5518,31.2708,31.3865,683108.0
2017-11-02 13:20:00,37.98,38.07,37.9,37.9,211912.0,31.3865,31.4609,31.3204,31.3204,211912.0
2017-11-02 13:30:00,37.9,38.0,37.83,37.94,115804.0,31.3204,31.4031,31.2626,31.3535,115804.0
2017-11-02 13:40:00,37.95,37.98,37.87,37.88,156440.0,31.3617,31.3865,31.2956,31.3039,156440.0
2017-11-02 13:50:00,37.89,37.99,37.88,37.92,158920.0,31.3122,31.3948,31.3039,31.3369,158920.0
2017-11-02 14:00:00,37.92,37.95,37.86,37.88,198492.0,31.3369,31.3617,31.2874,31.3039,198492.0
2017-11-02 14:10:00,37.88,37.91,37.82,37.82,232032.0,31.3039,31.3287,31.2543,31.2543,232032.0
2017-11-02 14:20:00,37.82,37.86,37.8,37.81,181280.0,31.2543,31.2874,31.2378,31.246,181280.0
2017-11-02 14:30:00,37.81,37.82,37.73,37.77,351488.0,31.246,31.2543,31.1799,31.213,351488.0
2017-11-02 14:40:00,37.77,37.77,37.65,37.73,195552.0,31.213,31.213,31.1138,31.1799,195552.0
2017-11-02 14:50:00,37.73,37.76,37.69,37.7,303872.0,31.1799,31.2047,31.1469,31.1551,303872.0
2017-11-02 15:00:00,37.7,37.73,37.62,37.64,296328.0,31.1551,31.1799,31.089,31.1056,296328.0
2017-11-02 15:10:00,37.64,37.66,37.62,37.64,217652.0,31.1056,31.1221,31.089,31.1056,217652.0
2017-11-02 15:20:00,37.64,37.69,37.63,37.69,305068.0,31.1056,31.1469,31.0973,31.1469,305068.0
2017-11-02 15:30:00,37.69,37.69,37.59,37.59,1038816.0,31.1469,31.1469,31.0642,31.0642,1038816.0
2017-11-02 15:40:00,37.59,37.6,37.48,37.49,864320.0,31.0642,31.0725,30.9733,30.9816,864320.0
2017-11-02 15:50:00,37.49,37.52,37.46,37.47,1116296.0,30.9816,31.0064,30.9568,30.9651,1116296.0
2017-11-03 09:30:00,37.44,37.73,37.38,37.59,748808.0,30.9403,31.1799,30.8907,31.0642,748808.0
2017-11-03 09:40:00,37.59,37.81,37.49,37.79,489220.0,31.0642,31.246,30.9816,31.2295,489220.0
2017-11-03 09:50:00,37.8,37.82,37.61,37.64,355108.0,31.2378,31.2543,31.0808,31.1056,355108.0
2017-11-03 10:00:00,37.63,37.63,37.56,37.61,431384.0,31.0973,31.0973,31.0394,31.0808,431384.0
2017-11-03 10:10:00,37.6,37.67,37.55,37.58,228356.0,31.0725,31.1303,31.0312,31.056,228356.0
2017-11-03 10:20:00,37.59,37.67,37.52,37.62,230100.0,31.0642,31.1303,31.0064,31.089,230100.0
2017-11-03 10:30:00,37.62,37.68,37.58,37.59,318824.0,31.089,31.1386,31.056,31.0642,318824.0
2017-11-03 10:40:00,37.59,37.61,37.54,37.54,204792.0,31.0642,31.0808,31.0229,31.0229,204792.0
2017-11-03 10:50:00,37.54,37.65,37.53,37.58,181596.0,31.0229,31.1138,31.0147,31.056,181596.0
2017-11-03 11:00:00,37.59,37.61,37.57,37.6,294184.0,31.0642,31.0808,31.0477,31.0725,294184.0
2017-11-03 11:10:00,37.6,37.63,37.56,37.61,291972.0,31.0725,31.0973,31.0394,31.0808,291972.0
2017-11-03 11:20:00,37.61,37.67,37.61,37.66,166304.0,31.0808,31.1303,31.0808,31.1221,166304.0
2017-11-03 11:30:00,37.65,37.73,37.65,37.7,176016.0,31.1138,31.1799,31.1138,31.1551,176016.0
2017-11-03 11:40:00,37.71,37.73,37.69,37.72,115556.0,31.1634,31.1799,31.1469,31.1717,115556.0
2017-11-03 11:50:00,37.73,37.77,37.72,37.73,204696.0,31.1799,31.213,31.1717,31.1799,204696.0
2017-11-03 12:00:00,37.73,37.8,37.72,37.8,161056.0,31.1799,31.2378,31.1717,31.2378,161056.0
2017-11-03 12:10:00,37.81,37.91,37.79,37.88,83764.0,31.246,31.3287,31.2295,31.3039,83764.0
2017-11-03 12:20:00,37.89,37.9,37.78,37.79,98396.0,31.3122,31.3204,31.2213,31.2295,98396.0
2017-11-03 12:30:00,37.79,37.84,37.78,37.82,108056.0,31.2295,31.2708,31.2213,31.2543,108056.0
2017-11-03 12:40:00,37.82,37.86,37.8,37.85,103652.0,31.2543,31.2874,31.2378,31.2791,103652.0
2017-11-03 12:50:00,37.85,37.94,37.85,37.87,112700.0,31.2791,31.3535,31.2791,31.2956,112700.0
2017-11-03 13:00:00,37.87,38.03,37.86,37.98,276604.0,31.2956,31.4279,31.2874,31.3865,276604.0
2017-11-03 13:10:00,37.98,38.16,37.98,37.98,261536.0,31.3865,31.5353,31.3865,31.3865,261536.0
2017-11-03 13:20:00,37.98,38.06,37.97,38.0,99940.0,31.3865,31.4526,31.3783,31.4031,99940.0
2017-11-03 13:30:00,38.0,38.1,37.96,38.04,168036.0,31.4031,31.4857,31.37,31.4361,168036.0
2017-11-03 13:40:00,38.05,38.09,38.03,38.07,172792.0,31.4444,31.4774,31.4279,31.4609,172792.0
2017-11-03 13:50:00,38.06,38.15,38.06,38.08,287040.0,31.4526,31.527,31.4526,31.4692,287040.0
2017-11-03 14:00:00,38.07,38.07,38.0,38.06,145836.0,31.4609,31.4609,31.4031,31.4526,145836.0
2017-11-03 14:10:00,38.07,38.13,38.07,38.12,108896.0,31.4609,31.5105,31.4609,31.5022,108896.0
2017-11-03 14:20:00,38.12,38.23,38.12,38.19,147876.0,31.5022,31.5931,31.5022,31.5601,147876.0
2017-11-03 14:30:00,38.18,38.25,38.16,38.25,165384.0,31.5518,31.6097,31.5353,31.6097,165384.0
2017-11-03 14:40:00,38.24,38.24,38.17,38.24,190224.0,31.6014,31.6014,31.5435,31.6014,190224.0
2017-11-03 14:50:00,38.24,38.26,38.2,38.21,200824.0,31.6014,31.6179,31.5683,31.5766,200824.0
2017-11-03 15:00:00,38.21,38.27,38.21,38.26,210348.0,31.5766,31.6262,31.5766,31.6179,210348.0
2017-11-03 15:10:00,38.26,38.29,38.22,38.22,281240.0,31.6179,31.6427,31.5849,31.5849,281240.0
2017-11-03 15:20:00,38.22,38.25,38.14,38.24,270712.0,31.5849,31.6097,31.5188,31.6014,270712.0
2017-11-03 15:30:00,38.24,38.27,38.2,38.22,405464.0,31.6014,31.6262,31.5683,31.5849,405464.0
2017-11-03 15:40:00,38.22,38.24,38.12,38.15,440432.0,31.5849,31.6014,31.5022,31.527,440432.0
2017-11-03 15:50:00,38.14,38.16,38.1,38.16,929832.0,31.5188,31.5353,31.4857,31.5353,929832.0
2017-11-06 09:30:00,38.23,38.28,38.11,38.13,266572.0,31.5931,31.6344,31.494,31.5105,266572.0
2017-11-06 09:40:00,38.15,38.22,38.12,38.19,85488.0,31.527,31.5849,31.5022,31.5601,85488.0
2017-11-06 09:50:00,38.17,38.24,38.14,38.16,67840.0,31.5435,31.6014,31.5188,31.5353,67840.0
2017-11-06 10:00:00,38.16,38.16,38.07,38.1,60396.0,31.5353,31.5353,31.4609,31.4857,60396.0
2017-11-06 10:10:00,38.09,38.1,38.02,38.06,86856.0,31.4774,31.4857,31.4196,31.4526,86856.0
2017-11-06 10:20:00,38.03,38.09,38.03,38.05,63344.0,31.4279,31.4774,31.4279,31.4444,63344.0
2017-11-06 10:30:00,38.05,38.1,38.02,38.08,88088.0,31.4444,31.4857,31.4196,31.4692,88088.0
2017-11-06 10:40:00,38.08,38.09,37.99,38.0,99536.0,31.4692,31.4774,31.3948,31.4031,99536.0
2017-11-06 10:50:00,37.99,38.07,37.94,38.07,129520.0,31.3948,31.4609,31.3535,31.4609,129520.0
2017-11-06 11:00:00,38.09,38.12,37.99,38.04,114696.0,31.4774,31.5022,31.3948,31.4361,114696.0
2017-11-06 11:10:00,38.04,38.16,38.02,38.11,88604.0,31.4361,31.5353,31.4196,31.494,88604.0
2017-11-06 11:20:00,38.11,38.17,38.06,38.17,44092.0,31.494,31.5435,31.4526,31.5435,44092.0
2017-11-06 11:30:00,38.16,38.18,38.11,38.15,154008.0,31.5353,31.5518,31.494,31.527,154008.0
2017-11-06 11:40:00,38.15,38.17,38.1,38.11,59264.0,31.527,31.5435,31.4857,31.494,59264.0
2017-11-06 11:50:00,38.1,38.17,38.09,38.13,81636.0,31.4857,31.5435,31.4774,31.5105,81636.0
2017-11-06 12:00:00,38.13,38.17,38.12,38.14,58380.0,31.5105,31.5435,31.5022,31.5188,58380.0
2017-11-06 12:10:00,38.14,38.16,38.13,38.16,52760.0,31.5188,31.5353,31.5105,31.5353,52760.0
2017-11-06 12:20:00,38.16,38.18,38.12,38.15,88608.0,31.5353,31.5518,31.5022,31.527,88608.0
2017-11-06 12:30:00,38.14,38.17,38.13,38.13,66236.0,31.5188,31.5435,31.5105,31.5105,66236.0
2017-11-06 12:40:00,38.13,38.13,38.08,38.09,67936.0,31.5105,31.5105,31.4692,31.4774,67936.0
2017-11-06 12:50:00,38.08,38.15,38.08,38.1,67272.0,31.4692,31.527,31.4692,31.4857,67272.0
2017-11-06 13:00:00,38.1,38.15,38.09,38.15,25800.0,31.4857,31.527,31.4774,31.527,25800.0
2017-11-06 13:10:00,38.15,38.15,38.07,38.12,76384.0,31.527,31.527,31.4609,31.5022,76384.0
2017-11-06 13:20:00,38.12,38.14,38.07,38.08,58608.0,31.5022,31.5188,31.4609,31.4692,58608.0
2017-11-06 13:30:00,38.07,38.09,38.05,38.07,43620.0,31.4609,31.4774,31.4444,31.4609,43620.0
2017-11-06 13:40:00,38.07,38.08,38.04,38.06,52116.0,31.4609,31.4692,31.4361,31.4526,52116.0
2017-11-06 13:50:00,38.06,38.08,38.05,38.07,49496.0,31.4526,31.4692,31.4444,31.4609,49496.0
2017-11-06 14:00:00,38.07,38.07,37.98,38.01,78844.0,31.4609,31.4609,31.3865,31.4113,78844.0
2017-11-06 14:10:00,38.02,38.04,37.98,38.0,58716.0,31.4196,31.4361,31.3865,31.4031,58716.0
2017-11-06 14:20:00,38.0,38.03,37.98,37.98,75732.0,31.4031,31.4279,31.3865,31.3865,75732.0
2017-11-06 14:30:00,37.99,37.99,37.92,37.93,83348.0,31.3948,31.3948,31.3369,31.3452,83348.0
2017-11-06 14:40:00,37.92,37.98,37.92,37.95,83520.0,31.3369,31.3865,31.3369,31.3617,83520.0
2017-11-06 14:50:00,37.95,37.99,37.91,37.99,86576.0,31.3617,31.3948,31.3287,31.3948,86576.0
2017-11-06 15:00:00,37.99,38.04,37.94,37.94,90476.0,31.3948,31.4361,31.3535,31.3535,90476.0
2017-11-06 15:10:00,37.94,38.02,37.94,37.98,177344.0,31.3535,31.4196,31.3535,31.3865,177344.0
2017-11-06 15:20:00,37.99,38.03,37.99,38.02,110984.0,31.3948,31.4279,31.3948,31.4196,110984.0
2017-11-06 15:30:00,38.02,38.05,37.97,37.99,159172.0,31.4196,31.4444,31.3783,31.3948,159172.0
2017-11-06 15:40:00,37.99,38.02,37.95,37.98,159872.0,31.3948,31.4196,31.3617,31.3865,159872.0
2017-11-06 15:50:00,37.98,37.98,37.91,37.96,352940.0,31.3865,31.3865,31.3287,31.37,352940.0
2017-11-07 09:30:00,38.08,38.24,37.98,38.17,226904.0,31.4692,31.6014,31.3865,31.5435,226904.0
2017-11-07 09:40:00,38.17,38.34,38.08,38.33,159736.0,31.5435,31.684,31.4692,31.6758,159736.0
2017-11-07 09:50:00,38.34,38.44,38.31,38.39,232464.0,31.684,31.7667,31.6592,31.7254,232464.0
2017-11-07 10:00:00,38.38,38.57,38.37,38.52,188556.0,31.7171,31.8741,31.7088,31.8328,188556.0
2017-11-07 10:10:00,38.53,38.6,38.47,38.58,112220.0,31.841,31.8989,31.7915,31.8824,112220.0
2017-11-07 10:20:00,38.57,38.62,38.48,38.6,101140.0,31.8741,31.9154,31.7997,31.8989,101140.0
2017-11-07 10:30:00,38.6,38.63,38.52,38.63,127340.0,31.8989,31.9237,31.8328,31.9237,127340.0
2017-11-07 10:40:00,38.65,38.72,38.64,38.7,108300.0,31.9402,31.9981,31.932,31.9815,108300.0
2017-11-07 10:50:00,38.7,38.73,38.65,38.67,114468.0,31.9815,32.0063,31.9402,31.9567,114468.0
2017-11-07 11:00:00,38.65,38.73,38.63,38.68,104292.0,31.9402,32.0063,31.9237,31.965,104292.0
2017-11-07 11:10:00,38.68,38.77,38.67,38.75,178608.0,31.965,32.0394,31.9567,32.0229,178608.0
2017-11-07 11:20:00,38.75,38.77,38.62,38.63,70404.0,32.0229,32.0394,31.9154,31.9237,70404.0
2017-11-07 11:30:00,38.62,38.73,38.6,38.71,86512.0,31.9154,32.0063,31.8989,31.9898,86512.0
2017-11-07 11:40:00,38.7,38.76,38.68,38.74,66852.0,31.9815,32.0311,31.965,32.0146,66852.0
2017-11-07 11:50:00,38.74,38.76,38.67,38.7,70996.0,32.0146,32.0311,31.9567,31.9815,70996.0
2017-11-07 12:00:00,38.71,38.74,38.67,38.69,36144.0,31.9898,32.0146,31.9567,31.9733,36144.0
2017-11-07 12:10:00,38.7,38.78,38.7,38.74,74568.0,31.9815,32.0476,31.9815,32.0146,74568.0
2017-11-07 12:20:00,38.74,38.77,38.71,38.74,43160.0,32.0146,32.0394,31.9898,32.0146,43160.0
2017-11-07 12:30:00,38.74,38.79,38.73,38.79,21112.0,32.0146,32.0559,32.0063,32.0559,21112.0
2017-11-07 12:40:00,38.78,38.79,38.71,38.72,42176.0,32.0476,32.0559,31.9898,31.9981,42176.0
2017-11-07 12:50:00,38.72,38.75,38.7,38.73,77252.0,31.9981,32.0229,31.9815,32.0063,77252.0
2017-11-07 13:00:00,38.72,38.77,38.69,38.77,98276.0,31.9981,32.0394,31.9733,32.0394,98276.0
2017-11-07 13:10:00,38.77,38.81,38.71,38.72,44976.0,32.0394,32.0724,31.9898,31.9981,44976.0
2017-11-07 13:20:00,38.71,38.72,38.65,38.68,46272.0,31.9898,31.9981,31.9402,31.965,46272.0
2017-11-07 13:30:00,38.68,38.73,38.67,38.73,36504.0,31.965,32.0063,31.9567,32.0063,36504.0
2017-11-07 13:40:00,38.72,38.87,38.71,38.86,185188.0,31.9981,32.122,31.9898,32.1138,185188.0
2017-11-07 13:50:00,38.87,38.87,38.82,38.82,107580.0,32.122,32.122,32.0807,32.0807,107580.0
2017-11-07 14:00:00,38.81,38.86,38.81,38.84,206676.0,32.0724,32.1138,32.0724,32.0972,206676.0
2017-11-07 14:10:00,38.84,38.86,38.81,38.85,248604.0,32.0972,32.1138,32.0724,32.1055,248604.0
2017-11-07 14:20:00,38.84,38.85,38.82,38.82,96952.0,32.0972,32.1055,32.0807,32.0807,96952.0
2017-11-07 14:30:00,38.83,38.86,38.81,38.85,113184.0,32.089,32.1138,32.0724,32.1055,113184.0
2017-11-07 14:40:00,38.85,38.88,38.83,38.86,120184.0,32.1055,32.1303,32.089,32.1138,120184.0
2017-11-07 14:50:00,38.85,38.94,38.85,38.94,132736.0,32.1055,32.1799,32.1055,32.1799,132736.0
2017-11-07 15:00:00,38.94,38.94,38.86,38.87,130972.0,32.1799,32.1799,32.1138,32.122,130972.0
2017-11-07 15:10:00,38.88,38.92,38.87,38.92,87296.0,32.1303,32.1633,32.122,32.1633,87296.0
2017-11-07 15:20:00,38.92,38.96,38.91,38.94,207844.0,32.1633,32.1964,32.1551,32.1799,207844.0
2017-11-07 15:30:00,38.93,38.93,38.86,38.88,199952.0,32.1716,32.1716,32.1138,32.1303,199952.0
2017-11-07 15:40:00,38.88,38.91,38.71,38.79,428556.0,32.1303,32.1551,31.9898,32.0559,428556.0
2017-11-07 15:50:00,38.79,38.88,38.79,38.87,590212.0,32.0559,32.1303,32.0559,32.122,590212.0
2017-11-08 09:30:00,38.75,38.92,38.69,38.85,199028.0,32.0229,32.1633,31.9733,32.1055,199028.0
2017-11-08 09:40:00,38.85,38.88,38.8,38.81,213768.0,32.1055,32.1303,32.0642,32.0724,213768.0
2017-11-08 09:50:00,38.8,38.88,38.75,38.87,56000.0,32.0642,32.1303,32.0229,32.122,56000.0
2017-11-08 10:00:00,38.86,38.86,38.82,38.83,52808.0,32.1138,32.1138,32.0807,32.089,52808.0
2017-11-08 10:10:00,38.84,38.94,38.84,38.9,65408.0,32.0972,32.1799,32.0972,32.1468,65408.0
2017-11-08 10:20:00,38.89,38.91,38.84,38.85,48080.0,32.1386,32.1551,32.0972,32.1055,48080.0
2017-11-08 10:30:00,38.85,38.85,38.77,38.79,69480.0,32.1055,32.1055,32.0394,32.0559,69480.0
2017-11-08 10:40:00,38.79,38.83,38.77,38.83,54640.0,32.0559,32.089,32.0394,32.089,54640.0
2017-11-08 10:50:00,38.83,38.85,38.8,38.83,77384.0,32.089,32.1055,32.0642,32.089,77384.0
2017-11-08 11:00:00,38.82,38.87,38.79,38.86,69932.0,32.0807,32.122,32.0559,32.1138,69932.0
2017-11-08 11:10:00,38.85,38.88,38.83,38.84,85280.0,32.1055,32.1303,32.089,32.0972,85280.0
2017-11-08 11:20:00,38.84,38.84,38.6,38.68,133252.0,32.0972,32.0972,31.8989,31.965,133252.0
2017-11-08 11:30:00,38.68,38.69,38.59,38.69,125156.0,31.965,31.9733,31.8906,31.9733,125156.0
2017-11-08 11:40:00,38.69,38.71,38.59,38.59,77908.0,31.9733,31.9898,31.8906,31.8906,77908.0
2017-11-08 11:50:00,38.58,38.63,38.53,38.55,68320.0,31.8824,31.9237,31.841,31.8576,68320.0
2017-11-08 12:00:00,38.55,38.57,38.51,38.55,45412.0,31.8576,31.8741,31.8245,31.8576,45412.0
2017-11-08 12:10:00,38.55,38.59,38.53,38.55,91744.0,31.8576,31.8906,31.841,31.8576,91744.0
2017-11-08 12:20:00,38.56,38.56,38.52,38.52,47736.0,31.8658,31.8658,31.8328,31.8328,47736.0
2017-11-08 12:30:00,38.51,38.62,38.48,38.62,59748.0,31.8245,31.9154,31.7997,31.9154,59748.0
2017-11-08 12:40:00,38.62,38.64,38.55,38.56,49612.0,31.9154,31.932,31.8576,31.8658,49612.0
2017-11-08 12:50:00,38.56,38.61,38.56,38.59,43716.0,31.8658,31.9072,31.8658,31.8906,43716.0
2017-11-08 13:00:00,38.59,38.64,38.56,38.64,39712.0,31.8906,31.932,31.8658,31.932,39712.0
2017-11-08 13:10:00,38.63,38.65,38.61,38.61,40948.0,31.9237,31.9402,31.9072,31.9072,40948.0
2017-11-08 13:20:00,38.61,38.62,38.6,38.62,94316.0,31.9072,31.9154,31.8989,31.9154,94316.0
2017-11-08 13:30:00,38.61,38.62,38.6,38.61,34568.0,31.9072,31.9154,31.8989,31.9072,34568.0
2017-11-08 13:40:00,38.6,38.63,38.6,38.61,101340.0,31.8989,31.9237,31.8989,31.9072,101340.0
2017-11-08 13:50:00,38.61,38.65,38.6,38.65,59772.0,31.9072,31.9402,31.8989,31.9402,59772.0
2017-11-08 14:00:00,38.65,38.66,38.58,38.59,58284.0,31.9402,31.9485,31.8824,31.8906,58284.0
2017-11-08 14:10:00,38.59,38.59,38.57,38.59,74024.0,31.8906,31.8906,31.8741,31.8906,74024.0
2017-11-08 14:20:00,38.59,38.68,38.59,38.68,252752.0,31.8906,31.965,31.8906,31.965,252752.0
2017-11-08 14:30:00,38.68,38.76,38.68,38.71,81092.0,31.965,32.0311,31.965,31.9898,81092.0
2017-11-08 14:40:00,38.71,38.73,38.64,38.72,188748.0,31.9898,32.0063,31.932,31.9981,188748.0
2017-11-08 14:50:00,38.71,38.77,38.65,38.77,286672.0,31.9898,32.0394,31.9402,32.0394,286672.0
2017-11-08 15:00:00,38.76,38.78,38.7,38.71,326708.0,32.0311,32.0476,31.9815,31.9898,326708.0
2017-11-08 15:10:00,38.72,38.73,38.71,38.71,292584.0,31.9981,32.0063,31.9898,31.9898,292584.0
2017-11-08 15:20:00,38.71,38.75,38.71,38.75,308500.0,31.9898,32.0229,31.9898,32.0229,308500.0
2017-11-08 15:30:00,38.75,38.8,38.75,38.79,388092.0,32.0229,32.0642,32.0229,32.0559,388092.0
2017-11-08 15:40:00,38.79,38.81,38.75,38.77,344348.0,32.0559,32.0724,32.0229,32.0394,344348.0
2017-11-08 15:50:00,38.77,38.78,38.73,38.74,486964.0,32.0394,32.0476,32.0063,32.0146,486964.0
2017-11-09 09:30:00,38.59,38.78,38.58,38.78,82792.0,31.8906,32.0476,31.8824,32.0476,82792.0
2017-11-09 09:40:00,38.78,38.88,38.76,38.88,74912.0,32.0476,32.1303,32.0311,32.1303,74912.0
2017-11-09 09:50:00,38.85,38.9,38.77,38.82,60816.0,32.1055,32.1468,32.0394,32.0807,60816.0
2017-11-09 10:00:00,38.79,38.87,38.77,38.81,169704.0,32.0559,32.122,32.0394,32.0724,169704.0
2017-11-09 10:10:00,38.81,38.84,38.76,38.83,88316.0,32.0724,32.0972,32.0311,32.089,88316.0
2017-11-09 10:20:00,38.82,38.83,38.79,38.79,89484.0,32.0807,32.089,32.0559,32.0559,89484.0
2017-11-09 10:30:00,38.81,38.81,38.7,38.7,46808.0,32.0724,32.0724,31.9815,31.9815,46808.0
2017-11-09 10:40:00,38.73,38.77,38.71,38.71,101544.0,32.0063,32.0394,31.9898,31.9898,101544.0
2017-11-09 10:50:00,38.72,38.76,38.67,38.68,66568.0,31.9981,32.0311,31.9567,31.965,66568.0
2017-11-09 11:00:00,38.7,38.73,38.66,38.68,81896.0,31.9815,32.0063,31.9485,31.965,81896.0
2017-11-09 11:10:00,38.68,38.68,38.6,38.63,50540.0,31.965,31.965,31.8989,31.9237,50540.0
2017-11-09 11:20:00,38.63,38.76,38.63,38.74,42128.0,31.9237,32.0311,31.9237,32.0146,42128.0
2017-11-09 11:30:00,38.74,38.76,38.68,38.69,34840.0,32.0146,32.0311,31.965,31.9733,34840.0
2017-11-09 11:40:00,38.69,38.77,38.68,38.77,52748.0,31.9733,32.0394,31.965,32.0394,52748.0
2017-11-09 11:50:00,38.77,38.84,38.71,38.83,40304.0,32.0394,32.0972,31.9898,32.089,40304.0
2017-11-09 12:00:00,38.83,38.83,38.76,38.77,20248.0,32.089,32.089,32.0311,32.0394,20248.0
2017-11-09 12:10:00,38.77,38.83,38.76,38.79,49824.0,32.0394,32.089,32.0311,32.0559,49824.0
2017-11-09 12:20:00,38.8,38.82,38.76,38.79,36672.0,32.0642,32.0807,32.0311,32.0559,36672.0
2017-11-09 12:30:00,38.78,38.85,38.78,38.81,54416.0,32.0476,32.1055,32.0476,32.0724,54416.0
2017-11-09 12:40:00,38.82,38.85,38.78,38.8,58752.0,32.0807,32.1055,32.0476,32.0642,58752.0
2017-11-09 12:50:00,38.8,38.81,38.74,38.77,54900.0,32.0642,32.0724,32.0146,32.0394,54900.0
2017-11-09 13:00:00,38.77,38.79,38.73,38.74,52032.0,32.0394,32.0559,32.0063,32.0146,52032.0
2017-11-09 13:10:00,38.73,38.77,38.73,38.74,28504.0,32.0063,32.0394,32.0063,32.0146,28504.0
2017-11-09 13:20:00,38.74,38.76,38.7,38.74,37724.0,32.0146,32.0311,31.9815,32.0146,37724.0
2017-11-09 13:30:00,38.73,38.79,38.7,38.7,33068.0,32.0063,32.0559,31.9815,31.9815,33068.0
2017-11-09 13:40:00,38.7,38.71,38.63,38.63,55816.0,31.9815,31.9898,31.9237,31.9237,55816.0
2017-11-09 13:50:00,38.63,38.63,38.52,38.56,116632.0,31.9237,31.9237,31.8328,31.8658,116632.0
2017-11-09 14:00:00,38.56,38.68,38.55,38.65,104324.0,31.8658,31.965,31.8576,31.9402,104324.0
2017-11-09 14:10:00,38.65,38.65,38.6,38.62,72132.0,31.9402,31.9402,31.8989,31.9154,72132.0
2017-11-09 14:20:00,38.62,38.73,38.62,38.73,57320.0,31.9154,32.0063,31.9154,32.0063,57320.0
2017-11-09 14:30:00,38.74,38.74,38.66,38.67,58336.0,32.0146,32.0146,31.9485,31.9567,58336.0
2017-11-09 14:40:00,38.66,38.72,38.65,38.66,34768.0,31.9485,31.9981,31.9402,31.9485,34768.0
2017-11-09 14:50:00,38.66,38.72,38.66,38.7,24452.0,31.9485,31.9981,31.9485,31.9815,24452.0
2017-11-09 15:00:00,38.71,38.74,38.7,38.72,27108.0,31.9898,32.0146,31.9815,31.9981,27108.0
2017-11-09 15:10:00,38.72,38.72,38.68,38.7,75116.0,31.9981,31.9981,31.965,31.9815,75116.0
2017-11-09 15:20:00,38.7,38.75,38.68,38.74,109540.0,31.9815,32.0229,31.965,32.0146,109540.0
2017-11-09 15:30:00,38.73,38.79,38.73,38.78,94156.0,32.0063,32.0559,32.0063,32.0476,94156.0
2017-11-09 15:40:00,38.78,38.8,38.75,38.75,192400.0,32.0476,32.0642,32.0229,32.0229,192400.0
2017-11-09 15:50:00,38.74,38.84,38.74,38.81,358752.0,32.0146,32.0972,32.0146,32.0724,358752.0
2017-11-10 09:30:00,38.65,38.71,38.55,38.57,225540.0,31.9402,31.9898,31.8576,31.8741,225540.0
2017-11-10 09:40:00,38.55,38.62,38.46,38.52,72936.0,31.8576,31.9154,31.7832,31.8328,72936.0
2017-11-10 09:50:00,38.52,38.59,38.5,38.58,64068.0,31.8328,31.8906,31.8163,31.8824,64068.0
2017-11-10 10:00:00,38.57,38.64,38.54,38.54,47720.0,31.8741,31.932,31.8493,31.8493,47720.0
2017-11-10 10:10:00,38.54,38.56,38.47,38.5,101840.0,31.8493,31.8658,31.7915,31.8163,101840.0
2017-11-10 10:20:00,38.49,38.54,38.48,38.48,85436.0,31.808,31.8493,31.7997,31.7997,85436.0
2017-11-10 10:30:00,38.49,38.6,38.48,38.6,38736.0,31.808,31.8989,31.7997,31.8989,38736.0
2017-11-10 10:40:00,38.6,38.6,38.53,38.55,67336.0,31.8989,31.8989,31.841,31.8576,67336.0
2017-11-10 10:50:00,38.55,38.67,38.55,38.63,52268.0,31.8576,31.9567,31.8576,31.9237,52268.0
2017-11-10 11:00:00,38.65,38.72,38.65,38.68,62572.0,31.9402,31.9981,31.9402,31.965,62572.0
2017-11-10 11:10:00,38.69,38.7,38.63,38.64,58440.0,31.9733,31.9815,31.9237,31.932,58440.0
2017-11-10 11:20:00,38.64,38.66,38.54,38.55,57552.0,31.932,31.9485,31.8493,31.8576,57552.0
2017-11-10 11:30:00,38.54,38.56,38.52,38.55,113612.0,31.8493,31.8658,31.8328,31.8576,113612.0
2017-11-10 11:40:00,38.56,38.57,38.51,38.52,60608.0,31.8658,31.8741,31.8245,31.8328,60608.0
2017-11-10 11:50:00,38.52,38.6,38.52,38.6,26800.0,31.8328,31.8989,31.8328,31.8989,26800.0
2017-11-10 12:00:00,38.59,38.64,38.59,38.62,75820.0,31.8906,31.932,31.8906,31.9154,75820.0
2017-11-10 12:10:00,38.63,38.66,38.62,38.65,24264.0,31.9237,31.9485,31.9154,31.9402,24264.0
2017-11-10 12:20:00,38.65,38.7,38.64,38.68,173520.0,31.9402,31.9815,31.932,31.965,173520.0
2017-11-10 12:30:00,38.68,38.68,38.65,38.67,71688.0,31.965,31.965,31.9402,31.9567,71688.0
2017-11-10 12:40:00,38.67,38.72,38.67,38.7,47216.0,31.9567,31.9981,31.9567,31.9815,47216.0
2017-11-10 12:50:00,38.71,38.72,38.67,38.67,43572.0,31.9898,31.9981,31.9567,31.9567,43572.0
2017-11-10 13:00:00,38.68,38.71,38.67,38.71,43864.0,31.965,31.9898,31.9567,31.9898,43864.0
2017-11-10 13:10:00,38.7,38.77,38.7,38.77,30564.0,31.9815,32.0394,31.9815,32.0394,30564.0
2017-11-10 13:20:00,38.78,38.79,38.73,38.74,53208.0,32.0476,32.0559,32.0063,32.0146,53208.0
2017-11-10 13:30:00,38.74,38.76,38.72,38.76,44020.0,32.0146,32.0311,31.9981,32.0311,44020.0
2017-11-10 13:40:00,38.76,38.77,38.74,38.77,47964.0,32.0311,32.0394,32.0146,32.0394,47964.0
2017-11-10 13:50:00,38.76,38.82,38.76,38.82,102520.0,32.0311,32.0807,32.0311,32.0807,102520.0
2017-11-10 14:00:00,38.83,38.83,38.76,38.77,122004.0,32.089,32.089,32.0311,32.0394,122004.0
2017-11-10 14:10:00,38.76,38.81,38.76,38.8,106484.0,32.0311,32.0724,32.0311,32.0642,106484.0
2017-11-10 14:20:00,38.81,38.85,38.8,38.82,77548.0,32.0724,32.1055,32.0642,32.0807,77548.0
2017-11-10 14:30:00,38.82,38.83,38.77,38.79,116060.0,32.0807,32.089,32.0394,32.0559,116060.0
2017-11-10 14:40:00,38.79,38.81,38.77,38.78,90156.0,32.0559,32.0724,32.0394,32.0476,90156.0
2017-11-10 14:50:00,38.8,38.8,38.75,38.75,53560.0,32.0642,32.0642,32.0229,32.0229,53560.0
2017-11-10 15:00:00,38.75,38.8,38.74,38.8,59568.0,32.0229,32.0642,32.0146,32.0642,59568.0
2017-11-10 15:10:00,38.79,38.83,38.79,38.83,92104.0,32.0559,32.089,32.0559,32.089,92104.0
2017-11-10 15:20:00,38.83,38.85,38.82,38.83,108392.0,32.089,32.1055,32.0807,32.089,108392.0
2017-11-10 15:30:00,38.83,38.85,38.81,38.82,118008.0,32.089,32.1055,32.0724,32.0807,118008.0
2017-11-10 15:40:00,38.82,38.83,38.77,38.77,193644.0,32.0807,32.089,32.0394,32.0394,193644.0
2017-11-10 15:50:00,38.77,38.84,38.77,38.79,491416.0,32.0394,32.0972,32.0394,32.0559,491416.0
2017-11-13 09:30:00,38.84,38.84,38.71,38.77,89492.0,32.0972,32.0972,31.9898,32.0394,89492.0
2017-11-13 09:40:00,38.8,38.83,38.77,38.77,38176.0,32.0642,32.089,32.0394,32.0394,38176.0
2017-11-13 09:50:00,38.79,38.85,38.77,38.81,52312.0,32.0559,32.1055,32.0394,32.0724,52312.0
2017-11-13 10:00:00,38.81,38.83,38.75,38.79,43356.0,32.0724,32.089,32.0229,32.0559,43356.0
2017-11-13 10:10:00,38.78,38.84,38.78,38.8,46392.0,32.0476,32.0972,32.0476,32.0642,46392.0
2017-11-13 10:20:00,38.81,38.86,38.79,38.81,46220.0,32.0724,32.1138,32.0559,32.0724,46220.0
2017-11-13 10:30:00,38.81,38.81,38.76,38.79,23692.0,32.0724,32.0724,32.0311,32.0559,23692.0
2017-11-13 10:40:00,38.81,38.84,38.78,38.78,32452.0,32.0724,32.0972,32.0476,32.0476,32452.0
2017-11-13 10:50:00,38.79,38.85,38.77,38.85,57408.0,32.0559,32.1055,32.0394,32.1055,57408.0
2017-11-13 11:00:00,38.85,38.86,38.83,38.85,50956.0,32.1055,32.1138,32.089,32.1055,50956.0
2017-11-13 11:10:00,38.86,38.9,38.84,38.89,48808.0,32.1138,32.1468,32.0972,32.1386,48808.0
2017-11-13 11:20:00,38.88,38.92,38.87,38.92,39248.0,32.1303,32.1633,32.122,32.1633,39248.0
2017-11-13 11:30:00,38.91,38.98,38.89,38.94,71096.0,32.1551,32.2129,32.1386,32.1799,71096.0
2017-11-13 11:40:00,38.93,39.08,38.92,39.06,157112.0,32.1716,32.2956,32.1633,32.279,157112.0
2017-11-13 11:50:00,39.07,39.07,38.96,38.96,65540.0,32.2873,32.2873,32.1964,32.1964,65540.0
2017-11-13 12:00:00,38.96,39.02,38.95,39.01,41052.0,32.1964,32.246,32.1881,32.2377,41052.0
2017-11-13 12:10:00,39.01,39.07,39.0,39.06,68692.0,32.2377,32.2873,32.2295,32.279,68692.0
2017-11-13 12:20:00,39.07,39.13,39.06,39.13,32344.0,32.2873,32.3369,32.279,32.3369,32344.0
2017-11-13 12:30:00,39.12,39.15,39.1,39.15,88324.0,32.3286,32.3534,32.3121,32.3534,88324.0
2017-11-13 12:40:00,39.15,39.17,39.08,39.09,43332.0,32.3534,32.3699,32.2956,32.3038,43332.0
2017-11-13 12:50:00,39.11,39.22,39.1,39.19,55104.0,32.3204,32.4113,32.3121,32.3865,55104.0
2017-11-13 13:00:00,39.19,39.25,39.16,39.24,73800.0,32.3865,32.4361,32.3617,32.4278,73800.0
2017-11-13 13:10:00,39.24,39.24,39.14,39.16,130932.0,32.4278,32.4278,32.3451,32.3617,130932.0
2017-11-13 13:20:00,39.14,39.19,39.14,39.15,23152.0,32.3451,32.3865,32.3451,32.3534,23152.0
2017-11-13 13:30:00,39.16,39.16,39.09,39.12,42752.0,32.3617,32.3617,32.3038,32.3286,42752.0
2017-11-13 13:40:00,39.12,39.16,39.1,39.16,29576.0,32.3286,32.3617,32.3121,32.3617,29576.0
2017-11-13 13:50:00,39.16,39.16,39.12,39.14,36096.0,32.3617,32.3617,32.3286,32.3451,36096.0
2017-11-13 14:00:00,39.15,39.2,39.14,39.18,48532.0,32.3534,32.3947,32.3451,32.3782,48532.0
2017-11-13 14:10:00,39.17,39.24,39.17,39.18,33388.0,32.3699,32.4278,32.3699,32.3782,33388.0
2017-11-13 14:20:00,39.18,39.18,39.15,39.16,41424.0,32.3782,32.3782,32.3534,32.3617,41424.0
2017-11-13 14:30:00,39.16,39.22,39.16,39.22,39524.0,32.3617,32.4113,32.3617,32.4113,39524.0
2017-11-13 14:40:00,39.22,39.22,39.19,39.2,51348.0,32.4113,32.4113,32.3865,32.3947,51348.0
2017-11-13 14:50:00,39.21,39.21,39.16,39.18,42976.0,32.403,32.403,32.3617,32.3782,42976.0
2017-11-13 15:00:00,39.19,39.2,39.15,39.18,60504.0,32.3865,32.3947,32.3534,32.3782,60504.0
2017-11-13 15:10:00,39.18,39.2,39.16,39.17,51628.0,32.3782,32.3947,32.3617,32.3699,51628.0
2017-11-13 15:20:00,39.17,39.21,39.16,39.19,69280.0,32.3699,32.403,32.3617,32.3865,69280.0
2017-11-13 15:30:00,39.18,39.23,39.18,39.19,79568.0,32.3782,32.4195,32.3782,32.3865,79568.0
2017-11-13 15:40:00,39.19,39.2,39.13,39.14,177116.0,32.3865,32.3947,32.3369,32.3451,177116.0
2017-11-13 15:50:00,39.13,39.25,39.13,39.19,405960.0,32.3369,32.4361,32.3369,32.3865,405960.0
2017-11-14 09:30:00,39.13,39.26,39.06,39.13,202744.0,32.3369,32.4443,32.279,32.3369,202744.0
2017-11-14 09:40:00,39.13,39.23,39.09,39.18,66124.0,32.3369,32.4195,32.3038,32.3782,66124.0
2017-11-14 09:50:00,39.17,39.18,39.08,39.15,50520.0,32.3699,32.3782,32.2956,32.3534,50520.0
2017-11-14 10:00:00,39.16,39.26,39.13,39.25,66680.0,32.3617,32.4443,32.3369,32.4361,66680.0
2017-11-14 10:10:00,39.26,39.26,39.14,39.16,59180.0,32.4443,32.4443,32.3451,32.3617,59180.0
2017-11-14 10:20:00,39.17,39.27,39.17,39.2,117328.0,32.3699,32.4526,32.3699,32.3947,117328.0
2017-11-14 10:30:00,39.2,39.27,39.2,39.25,97132.0,32.3947,32.4526,32.3947,32.4361,97132.0
2017-11-14 10:40:00,39.26,39.3,39.22,39.27,186044.0,32.4443,32.4774,32.4113,32.4526,186044.0
2017-11-14 10:50:00,39.27,39.31,39.24,39.3,119164.0,32.4526,32.4856,32.4278,32.4774,119164.0
2017-11-14 11:00:00,39.29,39.4,39.29,39.39,75768.0,32.4691,32.56,32.4691,32.5517,75768.0
2017-11-14 11:10:00,39.4,39.43,39.33,39.35,99528.0,32.56,32.5848,32.5022,32.5187,99528.0
2017-11-14 11:20:00,39.35,39.37,39.31,39.34,50940.0,32.5187,32.5352,32.4856,32.5104,50940.0
2017-11-14 11:30:00,39.38,39.47,39.34,39.42,58660.0,32.5435,32.6179,32.5104,32.5765,58660.0
2017-11-14 11:40:00,39.42,39.55,39.42,39.53,106936.0,32.5765,32.684,32.5765,32.6674,106936.0
2017-11-14 11:50:00,39.54,39.6,39.51,39.57,130460.0,32.6757,32.7253,32.6509,32.7005,130460.0
2017-11-14 12:00:00,39.58,39.62,39.46,39.47,114420.0,32.7088,32.7418,32.6096,32.6179,114420.0
2017-11-14 12:10:00,39.47,39.59,39.47,39.59,53676.0,32.6179,32.717,32.6179,32.717,53676.0
2017-11-14 12:20:00,39.59,39.6,39.52,39.56,45580.0,32.717,32.7253,32.6592,32.6922,45580.0
2017-11-14 12:30:00,39.57,39.6,39.51,39.52,90584.0,32.7005,32.7253,32.6509,32.6592,90584.0
2017-11-14 12:40:00,39.52,39.55,39.51,39.51,31960.0,32.6592,32.684,32.6509,32.6509,31960.0
2017-11-14 12:50:00,39.52,39.55,39.49,39.55,65516.0,32.6592,32.684,32.6344,32.684,65516.0
2017-11-14 13:00:00,39.52,39.57,39.52,39.57,35524.0,32.6592,32.7005,32.6592,32.7005,35524.0
2017-11-14 13:10:00,39.57,39.57,39.53,39.54,49484.0,32.7005,32.7005,32.6674,32.6757,49484.0
2017-11-14 13:20:00,39.54,39.57,39.53,39.56,29420.0,32.6757,32.7005,32.6674,32.6922,29420.0
2017-11-14 13:30:00,39.56,39.56,39.52,39.54,39252.0,32.6922,32.6922,32.6592,32.6757,39252.0
2017-11-14 13:40:00,39.56,39.57,39.53,39.57,33328.0,32.6922,32.7005,32.6674,32.7005,33328.0
2017-11-14 13:50:00,39.57,39.57,39.53,39.55,33676.0,32.7005,32.7005,32.6674,32.684,33676.0
2017-11-14 14:00:00,39.55,39.59,39.54,39.55,303852.0,32.684,32.717,32.6757,32.684,303852.0
2017-11-14 14:10:00,39.55,39.55,39.52,39.54,52272.0,32.684,32.684,32.6592,32.6757,52272.0
2017-11-14 14:20:00,39.53,39.53,39.45,39.46,78528.0,32.6674,32.6674,32.6013,32.6096,78528.0
2017-11-14 14:30:00,39.47,39.52,39.46,39.5,70040.0,32.6179,32.6592,32.6096,32.6427,70040.0
2017-11-14 14:40:00,39.51,39.52,39.47,39.48,84420.0,32.6509,32.6592,32.6179,32.6261,84420.0
2017-11-14 14:50:00,39.49,39.57,39.48,39.57,49712.0,32.6344,32.7005,32.6261,32.7005,49712.0
2017-11-14 15:00:00,39.56,39.57,39.48,39.49,113764.0,32.6922,32.7005,32.6261,32.6344,113764.0
2017-11-14 15:10:00,39.49,39.55,39.48,39.54,62636.0,32.6344,32.684,32.6261,32.6757,62636.0
2017-11-14 15:20:00,39.53,39.59,39.52,39.58,114032.0,32.6674,32.717,32.6592,32.7088,114032.0
2017-11-14 15:30:00,39.58,39.63,39.53,39.63,172756.0,32.7088,32.7501,32.6674,32.7501,172756.0
2017-11-14 15:40:00,39.62,39.63,39.57,39.59,179900.0,32.7418,32.7501,32.7005,32.717,179900.0
2017-11-14 15:50:00,39.6,39.64,39.57,39.6,555124.0,32.7253,32.7583,32.7005,32.7253,555124.0
2017-11-15 09:30:00,39.71,39.82,39.63,39.67,242104.0,32.8162,32.9071,32.7501,32.7831,242104.0
2017-11-15 09:40:00,39.65,39.72,39.58,39.67,160936.0,32.7666,32.8245,32.7088,32.7831,160936.0
2017-11-15 09:50:00,39.65,39.77,39.54,39.65,87108.0,32.7666,32.8658,32.6757,32.7666,87108.0
2017-11-15 10:00:00,39.67,39.67,39.49,39.5,76488.0,32.7831,32.7831,32.6344,32.6427,76488.0
2017-11-15 10:10:00,39.5,39.56,39.45,39.52,379548.0,32.6427,32.6922,32.6013,32.6592,379548.0
2017-11-15 10:20:00,39.51,39.55,39.49,39.55,48720.0,32.6509,32.684,32.6344,32.684,48720.0
2017-11-15 10:30:00,39.53,39.55,39.42,39.43,209168.0,32.6674,32.684,32.5765,32.5848,209168.0
2017-11-15 10:40:00,39.45,39.51,39.44,39.45,39664.0,32.6013,32.6509,32.5931,32.6013,39664.0
2017-11-15 10:50:00,39.45,39.45,39.31,39.35,155868.0,32.6013,32.6013,32.4856,32.5187,155868.0
2017-11-15 11:00:00,39.35,39.37,39.28,39.3,92400.0,32.5187,32.5352,32.4608,32.4774,92400.0
2017-11-15 11:10:00,39.3,39.33,39.28,39.3,58468.0,32.4774,32.5022,32.4608,32.4774,58468.0
2017-11-15 11:20:00,39.3,39.34,39.26,39.28,120992.0,32.4774,32.5104,32.4443,32.4608,120992.0
2017-11-15 11:30:00,39.27,39.35,39.26,39.35,33316.0,32.4526,32.5187,32.4443,32.5187,33316.0
2017-11-15 11:40:00,39.35,39.42,39.35,39.4,70604.0,32.5187,32.5765,32.5187,32.56,70604.0
2017-11-15 11:50:00,39.4,39.45,39.39,39.45,37188.0,32.56,32.6013,32.5517,32.6013,37188.0
2017-11-15 12:00:00,39.44,39.46,39.4,39.44,65840.0,32.5931,32.6096,32.56,32.5931,65840.0
2017-11-15 12:10:00,39.44,39.49,39.44,39.46,54704.0,32.5931,32.6344,32.5931,32.6096,54704.0
2017-11-15 12:20:00,39.47,39.5,39.43,39.49,50488.0,32.6179,32.6427,32.5848,32.6344,50488.0
2017-11-15 12:30:00,39.5,39.5,39.42,39.46,94424.0,32.6427,32.6427,32.5765,32.6096,94424.0
2017-11-15 12:40:00,39.46,39.5,39.44,39.48,32484.0,32.6096,32.6427,32.5931,32.6261,32484.0
2017-11-15 12:50:00,39.49,39.49,39.43,39.47,30632.0,32.6344,32.6344,32.5848,32.6179,30632.0
2017-11-15 13:00:00,39.47,39.49,39.44,39.47,80492.0,32.6179,32.6344,32.5931,32.6179,80492.0
2017-11-15 13:10:00,39.48,39.48,39.4,39.41,56108.0,32.6261,32.6261,32.56,32.5683,56108.0
2017-11-15 13:20:00,39.41,39.44,39.4,39.42,21252.0,32.5683,32.5931,32.56,32.5765,21252.0
2017-11-15 13:30:00,39.42,39.43,39.37,39.4,21568.0,32.5765,32.5848,32.5352,32.56,21568.0
2017-11-15 13:40:00,39.41,39.42,39.37,39.38,48864.0,32.5683,32.5765,32.5352,32.5435,48864.0
2017-11-15 13:50:00,39.38,39.42,39.35,39.38,26300.0,32.5435,32.5765,32.5187,32.5435,26300.0
2017-11-15 14:00:00,39.38,39.41,39.34,39.37,46564.0,32.5435,32.5683,32.5104,32.5352,46564.0
2017-11-15 14:10:00,39.37,39.41,39.35,39.4,89720.0,32.5352,32.5683,32.5187,32.56,89720.0
2017-11-15 14:20:00,39.39,39.42,39.36,39.4,52872.0,32.5517,32.5765,32.527,32.56,52872.0
2017-11-15 14:30:00,39.4,39.42,39.33,39.33,117940.0,32.56,32.5765,32.5022,32.5022,117940.0
2017-11-15 14:40:00,39.33,39.37,39.33,39.34,34668.0,32.5022,32.5352,32.5022,32.5104,34668.0
2017-11-15 14:50:00,39.35,39.37,39.32,39.36,58952.0,32.5187,32.5352,32.4939,32.527,58952.0
2017-11-15 15:00:00,39.36,39.38,39.35,39.38,52644.0,32.527,32.5435,32.5187,32.5435,52644.0
2017-11-15 15:10:00,39.38,39.43,39.37,39.42,118024.0,32.5435,32.5848,32.5352,32.5765,118024.0
2017-11-15 15:20:00,39.42,39.42,39.38,39.39,125168.0,32.5765,32.5765,32.5435,32.5517,125168.0
2017-11-15 15:30:00,39.39,39.39,39.31,39.34,105136.0,32.5517,32.5517,32.4856,32.5104,105136.0
2017-11-15 15:40:00,39.33,39.35,39.29,39.31,108496.0,32.5022,32.5187,32.4691,32.4856,108496.0
2017-11-15 15:50:00,39.31,39.35,39.3,39.34,303032.0,32.4856,32.5187,32.4774,32.5104,303032.0
2017-11-16 09:30:00,39.35,39.43,39.25,39.25,121632.0,32.5187,32.5848,32.4361,32.4361,121632.0
2017-11-16 09:40:00,39.24,39.31,39.24,39.3,68220.0,32.4278,32.4856,32.4278,32.4774,68220.0
2017-11-16 09:50:00,39.28,39.29,39.12,39.16,62608.0,32.4608,32.4691,32.3286,32.3617,62608.0
2017-11-16 10:00:00,39.16,39.19,39.09,39.19,60460.0,32.3617,32.3865,32.3038,32.3865,60460.0
2017-11-16 10:10:00,39.2,39.26,39.17,39.19,60888.0,32.3947,32.4443,32.3699,32.3865,60888.0
2017-11-16 10:20:00,39.18,39.18,39.09,39.15,65788.0,32.3782,32.3782,32.3038,32.3534,65788.0
2017-11-16 10:30:00,39.15,39.26,39.15,39.24,40520.0,32.3534,32.4443,32.3534,32.4278,40520.0
2017-11-16 10:40:00,39.24,39.32,39.22,39.32,115388.0,32.4278,32.4939,32.4113,32.4939,115388.0
2017-11-16 10:50:00,39.32,39.37,39.28,39.3,97644.0,32.4939,32.5352,32.4608,32.4774,97644.0
2017-11-16 11:00:00,39.31,39.32,39.24,39.27,55872.0,32.4856,32.4939,32.4278,32.4526,55872.0
2017-11-16 11:10:00,39.26,39.32,39.26,39.28,39816.0,32.4443,32.4939,32.4443,32.4608,39816.0
2017-11-16 11:20:00,39.29,39.34,39.26,39.32,80316.0,32.4691,32.5104,32.4443,32.4939,80316.0
2017-11-16 11:30:00,39.32,39.33,39.27,39.32,41292.0,32.4939,32.5022,32.4526,32.4939,41292.0
2017-11-16 11:40:00,39.32,39.35,39.29,39.34,35480.0,32.4939,32.5187,32.4691,32.5104,35480.0
2017-11-16 11:50:00,39.34,39.35,39.28,39.31,42440.0,32.5104,32.5187,32.4608,32.4856,42440.0
2017-11-16 12:00:00,39.31,39.37,39.31,39.37,61304.0,32.4856,32.5352,32.4856,32.5352,61304.0
2017-11-16 12:10:00,39.37,39.4,39.32,39.33,41768.0,32.5352,32.56,32.4939,32.5022,41768.0
2017-11-16 12:20:00,39.33,39.38,39.33,39.38,62844.0,32.5022,32.5435,32.5022,32.5435,62844.0
2017-11-16 12:30:00,39.39,39.4,39.37,39.38,40200.0,32.5517,32.56,32.5352,32.5435,40200.0
2017-11-16 12:40:00,39.37,39.39,39.37,39.38,31260.0,32.5352,32.5517,32.5352,32.5435,31260.0
2017-11-16 12:50:00,39.38,39.38,39.29,39.31,72176.0,32.5435,32.5435,32.4691,32.4856,72176.0
2017-11-16 13:00:00,39.32,39.37,39.32,39.35,34760.0,32.4939,32.5352,32.4939,32.5187,34760.0
2017-11-16 13:10:00,39.36,39.39,39.35,39.37,60236.0,32.527,32.5517,32.5187,32.5352,60236.0
2017-11-16 13:20:00,39.38,39.38,39.3,39.31,38184.0,32.5435,32.5435,32.4774,32.4856,38184.0
2017-11-16 13:30:00,39.31,39.33,39.31,39.31,21992.0,32.4856,32.5022,32.4856,32.4856,21992.0
2017-11-16 13:40:00,39.31,39.35,39.31,39.33,25420.0,32.4856,32.5187,32.4856,32.5022,25420.0
2017-11-16 13:50:00,39.33,39.35,39.31,39.35,53328.0,32.5022,32.5187,32.4856,32.5187,53328.0
2017-11-16 14:00:00,39.35,39.36,39.32,39.35,64972.0,32.5187,32.527,32.4939,32.5187,64972.0
2017-11-16 14:10:00,39.35,39.36,39.34,39.35,55496.0,32.5187,32.527,32.5104,32.5187,55496.0
2017-11-16 14:20:00,39.35,39.37,39.31,39.31,95848.0,32.5187,32.5352,32.4856,32.4856,95848.0
2017-11-16 14:30:00,39.31,39.35,39.31,39.33,65464.0,32.4856,32.5187,32.4856,32.5022,65464.0
2017-11-16 14:40:00,39.32,39.35,39.32,39.35,58236.0,32.4939,32.5187,32.4939,32.5187,58236.0
2017-11-16 14:50:00,39.34,39.36,39.32,39.32,72272.0,32.5104,32.527,32.4939,32.4939,72272.0
2017-11-16 15:00:00,39.32,39.32,39.29,39.3,39340.0,32.4939,32.4939,32.4691,32.4774,39340.0
2017-11-16 15:10:00,39.3,39.32,39.28,39.31,49876.0,32.4774,32.4939,32.4608,32.4856,49876.0
2017-11-16 15:20:00,39.31,39.31,39.25,39.26,94956.0,32.4856,32.4856,32.4361,32.4443,94956.0
2017-11-16 15:30:00,39.27,39.29,39.23,39.25,130720.0,32.4526,32.4691,32.4195,32.4361,130720.0
2017-11-16 15:40:00,39.25,39.29,39.24,39.29,173212.0,32.4361,32.4691,32.4278,32.4691,173212.0
2017-11-16 15:50:00,39.29,39.33,39.28,39.32,479104.0,32.4691,32.5022,32.4608,32.4939,479104.0
2017-11-17 09:30:00,39.25,39.32,39.12,39.25,315456.0,32.4361,32.4939,32.3286,32.4361,315456.0
2017-11-17 09:40:00,39.24,39.31,39.19,39.19,68952.0,32.4278,32.4856,32.3865,32.3865,68952.0
2017-11-17 09:50:00,39.18,39.24,39.07,39.1,136344.0,32.3782,32.4278,32.2873,32.3121,136344.0
2017-11-17 10:00:00,39.12,39.19,39.1,39.11,107352.0,32.3286,32.3865,32.3121,32.3204,107352.0
2017-11-17 10:10:00,39.12,39.12,39.08,39.09,49744.0,32.3286,32.3286,32.2956,32.3038,49744.0
2017-11-17 10:20:00,39.1,39.12,39.05,39.08,42856.0,32.3121,32.3286,32.2708,32.2956,42856.0
2017-11-17 10:30:00,39.08,39.14,39.08,39.13,91388.0,32.2956,32.3451,32.2956,32.3369,91388.0
2017-11-17 10:40:00,39.13,39.15,39.09,39.1,114908.0,32.3369,32.3534,32.3038,32.3121,114908.0
2017-11-17 10:50:00,39.1,39.12,39.07,39.1,79656.0,32.3121,32.3286,32.2873,32.3121,79656.0
2017-11-17 11:00:00,39.11,39.18,39.09,39.09,41860.0,32.3204,32.3782,32.3038,32.3038,41860.0
2017-11-17 11:10:00,39.09,39.13,39.07,39.07,44064.0,32.3038,32.3369,32.2873,32.2873,44064.0
2017-11-17 11:20:00,39.08,39.09,39.03,39.06,79780.0,32.2956,32.3038,32.2542,32.279,79780.0
2017-11-17 11:30:00,39.05,39.09,39.04,39.06,66948.0,32.2708,32.3038,32.2625,32.279,66948.0
2017-11-17 11:40:00,39.05,39.1,39.05,39.07,43204.0,32.2708,32.3121,32.2708,32.2873,43204.0
2017-11-17 11:50:00,39.08,39.08,39.04,39.04,128328.0,32.2956,32.2956,32.2625,32.2625,128328.0
2017-11-17 12:00:00,39.04,39.05,38.98,38.99,66500.0,32.2625,32.2708,32.2129,32.2212,66500.0
2017-11-17 12:10:00,38.99,39.08,38.97,39.07,25948.0,32.2212,32.2956,32.2047,32.2873,25948.0
2017-11-17 12:20:00,39.07,39.09,39.06,39.08,25604.0,32.2873,32.3038,32.279,32.2956,25604.0
2017-11-17 12:30:00,39.09,39.1,39.07,39.07,21944.0,32.3038,32.3121,32.2873,32.2873,21944.0
2017-11-17 12:40:00,39.08,39.08,39.06,39.08,13212.0,32.2956,32.2956,32.279,32.2956,13212.0
2017-11-17 12:50:00,39.08,39.11,39.07,39.09,34048.0,32.2956,32.3204,32.2873,32.3038,34048.0
2017-11-17 13:00:00,39.08,39.09,39.04,39.06,27008.0,32.2956,32.3038,32.2625,32.279,27008.0
2017-11-17 13:10:00,39.07,39.08,39.04,39.05,18324.0,32.2873,32.2956,32.2625,32.2708,18324.0
2017-11-17 13:20:00,39.05,39.07,39.03,39.05,26268.0,32.2708,32.2873,32.2542,32.2708,26268.0
2017-11-17 13:30:00,39.06,39.09,39.04,39.07,23644.0,32.279,32.3038,32.2625,32.2873,23644.0
2017-11-17 13:40:00,39.07,39.08,39.05,39.07,41412.0,32.2873,32.2956,32.2708,32.2873,41412.0
2017-11-17 13:50:00,39.08,39.09,39.06,39.06,25760.0,32.2956,32.3038,32.279,32.279,25760.0
2017-11-17 14:00:00,39.07,39.08,39.03,39.03,39116.0,32.2873,32.2956,32.2542,32.2542,39116.0
2017-11-17 14:10:00,39.04,39.09,39.02,39.08,56348.0,32.2625,32.3038,32.246,32.2956,56348.0
2017-11-17 14:20:00,39.09,39.1,39.05,39.09,82560.0,32.3038,32.3121,32.2708,32.3038,82560.0
2017-11-17 14:30:00,39.09,39.1,39.06,39.08,47552.0,32.3038,32.3121,32.279,32.2956,47552.0
2017-11-17 14:40:00,39.09,39.12,39.08,39.12,41220.0,32.3038,32.3286,32.2956,32.3286,41220.0
2017-11-17 14:50:00,39.11,39.12,39.07,39.08,53200.0,32.3204,32.3286,32.2873,32.2956,53200.0
2017-11-17 15:00:00,39.08,39.11,39.06,39.1,39084.0,32.2956,32.3204,32.279,32.3121,39084.0
2017-11-17 15:10:00,39.09,39.1,39.07,39.08,35040.0,32.3038,32.3121,32.2873,32.2956,35040.0
2017-11-17 15:20:00,39.08,39.08,39.05,39.07,49144.0,32.2956,32.2956,32.2708,32.2873,49144.0
2017-11-17 15:30:00,39.06,39.08,39.05,39.06,70056.0,32.279,32.2956,32.2708,32.279,70056.0
2017-11-17 15:40:00,39.06,39.07,39.0,39.02,129888.0,32.279,32.2873,32.2295,32.246,129888.0
2017-11-17 15:50:00,39.02,39.03,38.98,39.01,420092.0,32.246,32.2542,32.2129,32.2377,420092.0
2017-11-20 09:30:00,39.05,39.17,38.96,38.99,119192.0,32.2708,32.3699,32.1964,32.2212,119192.0
2017-11-20 09:40:00,38.99,39.0,38.88,39.0,81200.0,32.2212,32.2295,32.1303,32.2295,81200.0
2017-11-20 09:50:00,39.02,39.02,38.9,38.93,84584.0,32.246,32.246,32.1468,32.1716,84584.0
2017-11-20 10:00:00,38.93,38.94,38.87,38.88,95756.0,32.1716,32.1799,32.122,32.1303,95756.0
2017-11-20 10:10:00,38.88,38.93,38.88,38.88,55736.0,32.1303,32.1716,32.1303,32.1303,55736.0
2017-11-20 10:20:00,38.88,38.92,38.83,38.85,68876.0,32.1303,32.1633,32.089,32.1055,68876.0
2017-11-20 10:30:00,38.85,38.93,38.85,38.93,64968.0,32.1055,32.1716,32.1055,32.1716,64968.0
2017-11-20 10:40:00,38.93,38.96,38.91,38.93,59788.0,32.1716,32.1964,32.1551,32.1716,59788.0
2017-11-20 10:50:00,38.94,38.95,38.88,38.91,55252.0,32.1799,32.1881,32.1303,32.1551,55252.0
2017-11-20 11:00:00,38.9,38.93,38.87,38.93,47168.0,32.1468,32.1716,32.122,32.1716,47168.0
2017-11-20 11:10:00,38.95,38.99,38.93,38.97,105128.0,32.1881,32.2212,32.1716,32.2047,105128.0
2017-11-20 11:20:00,38.97,38.98,38.94,38.96,43104.0,32.2047,32.2129,32.1799,32.1964,43104.0
2017-11-20 11:30:00,38.96,38.99,38.95,38.96,54332.0,32.1964,32.2212,32.1881,32.1964,54332.0
2017-11-20 11:40:00,38.98,38.98,38.94,38.96,38376.0,32.2129,32.2129,32.1799,32.1964,38376.0
2017-11-20 11:50:00,38.96,38.99,38.95,38.98,53600.0,32.1964,32.2212,32.1881,32.2129,53600.0
2017-11-20 12:00:00,38.97,38.99,38.94,38.95,44488.0,32.2047,32.2212,32.1799,32.1881,44488.0
2017-11-20 12:10:00,38.93,38.97,38.92,38.97,33272.0,32.1716,32.2047,32.1633,32.2047,33272.0
2017-11-20 12:20:00,38.96,39.01,38.96,38.99,62920.0,32.1964,32.2377,32.1964,32.2212,62920.0
2017-11-20 12:30:00,38.99,39.02,38.98,39.0,38564.0,32.2212,32.246,32.2129,32.2295,38564.0
2017-11-20 12:40:00,39.0,39.02,38.98,39.02,32452.0,32.2295,32.246,32.2129,32.246,32452.0
2017-11-20 12:50:00,39.0,39.04,38.99,39.03,31980.0,32.2295,32.2625,32.2212,32.2542,31980.0
2017-11-20 13:00:00,39.02,39.02,38.99,38.99,32760.0,32.246,32.246,32.2212,32.2212,32760.0
2017-11-20 13:10:00,38.99,39.04,38.99,39.04,46592.0,32.2212,32.2625,32.2212,32.2625,46592.0
2017-11-20 13:20:00,39.03,39.04,39.0,39.01,89496.0,32.2542,32.2625,32.2295,32.2377,89496.0
2017-11-20 13:30:00,38.99,39.0,38.98,38.99,40220.0,32.2212,32.2295,32.2129,32.2212,40220.0
2017-11-20 13:40:00,38.99,39.01,38.95,38.95,60084.0,32.2212,32.2377,32.1881,32.1881,60084.0
2017-11-20 13:50:00,38.95,38.97,38.91,38.97,310688.0,32.1881,32.2047,32.1551,32.2047,310688.0
2017-11-20 14:00:00,38.97,38.97,38.9,38.9,147032.0,32.2047,32.2047,32.1468,32.1468,147032.0
2017-11-20 14:10:00,38.91,38.91,38.88,38.89,102424.0,32.1551,32.1551,32.1303,32.1386,102424.0
2017-11-20 14:20:00,38.88,38.94,38.88,38.93,78620.0,32.1303,32.1799,32.1303,32.1716,78620.0
2017-11-20 14:30:00,38.93,38.93,38.91,38.92,117192.0,32.1716,32.1716,32.1551,32.1633,117192.0
2017-11-20 14:40:00,38.92,38.95,38.92,38.95,41692.0,32.1633,32.1881,32.1633,32.1881,41692.0
2017-11-20 14:50:00,38.94,38.95,38.92,38.93,44928.0,32.1799,32.1881,32.1633,32.1716,44928.0
2017-11-20 15:00:00,38.94,38.95,38.92,38.94,160136.0,32.1799,32.1881,32.1633,32.1799,160136.0
2017-11-20 15:10:00,38.94,38.95,38.92,38.92,44816.0,32.1799,32.1881,32.1633,32.1633,44816.0
2017-11-20 15:20:00,38.92,38.97,38.92,38.95,68824.0,32.1633,32.2047,32.1633,32.1881,68824.0
2017-11-20 15:30:00,38.95,38.95,38.91,38.91,178624.0,32.1881,32.1881,32.1551,32.1551,178624.0
2017-11-20 15:40:00,38.91,38.98,38.88,38.97,472924.0,32.1551,32.2129,32.1303,32.2047,472924.0
2017-11-20 15:50:00,38.97,39.0,38.95,38.98,367188.0,32.2047,32.2295,32.1881,32.2129,367188.0
2017-11-21 09:30:00,39.12,39.22,39.08,39.09,178924.0,32.3286,32.4113,32.2956,32.3038,178924.0
2017-11-21 09:40:00,39.1,39.15,38.95,39.06,139452.0,32.3121,32.3534,32.1881,32.279,139452.0
2017-11-21 09:50:00,39.05,39.12,39.02,39.02,52288.0,32.2708,32.3286,32.246,32.246,52288.0
2017-11-21 10:00:00,39.01,39.05,38.94,38.97,59632.0,32.2377,32.2708,32.1799,32.2047,59632.0
2017-11-21 10:10:00,38.96,39.01,38.95,39.0,95584.0,32.1964,32.2377,32.1881,32.2295,95584.0
2017-11-21 10:20:00,39.0,39.0,38.96,38.97,89348.0,32.2295,32.2295,32.1964,32.2047,89348.0
2017-11-21 10:30:00,38.99,38.99,38.94,38.98,62512.0,32.2212,32.2212,32.1799,32.2129,62512.0
2017-11-21 10:40:00,38.97,39.06,38.97,39.06,47600.0,32.2047,32.279,32.2047,32.279,47600.0
2017-11-21 10:50:00,39.06,39.06,38.99,39.0,63828.0,32.279,32.279,32.2212,32.2295,63828.0
2017-11-21 11:00:00,39.01,39.07,39.01,39.03,50940.0,32.2377,32.2873,32.2377,32.2542,50940.0
2017-11-21 11:10:00,39.03,39.09,39.02,39.03,33660.0,32.2542,32.3038,32.246,32.2542,33660.0
2017-11-21 11:20:00,39.04,39.13,39.0,39.02,71440.0,32.2625,32.3369,32.2295,32.246,71440.0
2017-11-21 11:30:00,39.02,39.11,39.02,39.08,43956.0,32.246,32.3204,32.246,32.2956,43956.0
2017-11-21 11:40:00,39.09,39.09,38.99,39.02,55452.0,32.3038,32.3038,32.2212,32.246,55452.0
2017-11-21 11:50:00,39.03,39.06,39.02,39.06,47992.0,32.2542,32.279,32.246,32.279,47992.0
2017-11-21 12:00:00,39.06,39.08,39.06,39.08,49020.0,32.279,32.2956,32.279,32.2956,49020.0
2017-11-21 12:10:00,39.08,39.1,39.07,39.08,54456.0,32.2956,32.3121,32.2873,32.2956,54456.0
2017-11-21 12:20:00,39.08,39.12,39.08,39.11,52468.0,32.2956,32.3286,32.2956,32.3204,52468.0
2017-11-21 12:30:00,39.12,39.13,39.07,39.08,47872.0,32.3286,32.3369,32.2873,32.2956,47872.0
2017-11-21 12:40:00,39.08,39.09,39.06,39.07,43648.0,32.2956,32.3038,32.279,32.2873,43648.0
2017-11-21 12:50:00,39.07,39.08,39.06,39.08,36456.0,32.2873,32.2956,32.279,32.2956,36456.0
2017-11-21 13:00:00,39.08,39.1,39.07,39.08,27824.0,32.2956,32.3121,32.2873,32.2956,27824.0
2017-11-21 13:10:00,39.08,39.1,39.06,39.08,66136.0,32.2956,32.3121,32.279,32.2956,66136.0
2017-11-21 13:20:00,39.08,39.13,39.08,39.12,43588.0,32.2956,32.3369,32.2956,32.3286,43588.0
2017-11-21 13:30:00,39.12,39.17,39.1,39.16,44488.0,32.3286,32.3699,32.3121,32.3617,44488.0
2017-11-21 13:40:00,39.16,39.17,39.13,39.16,48580.0,32.3617,32.3699,32.3369,32.3617,48580.0
2017-11-21 13:50:00,39.17,39.19,39.14,39.18,44464.0,32.3699,32.3865,32.3451,32.3782,44464.0
2017-11-21 14:00:00,39.19,39.2,39.17,39.2,60940.0,32.3865,32.3947,32.3699,32.3947,60940.0
2017-11-21 14:10:00,39.2,39.22,39.16,39.18,188080.0,32.3947,32.4113,32.3617,32.3782,188080.0
2017-11-21 14:20:00,39.17,39.17,39.12,39.12,125140.0,32.3699,32.3699,32.3286,32.3286,125140.0
2017-11-21 14:30:00,39.13,39.14,39.1,39.12,116520.0,32.3369,32.3451,32.3121,32.3286,116520.0
2017-11-21 14:40:00,39.12,39.12,39.07,39.07,142116.0,32.3286,32.3286,32.2873,32.2873,142116.0
2017-11-21 14:50:00,39.07,39.08,39.02,39.02,241160.0,32.2873,32.2956,32.246,32.246,241160.0
2017-11-21 15:00:00,39.02,39.07,38.99,39.06,324424.0,32.246,32.2873,32.2212,32.279,324424.0
2017-11-21 15:10:00,39.06,39.06,39.03,39.04,129188.0,32.279,32.279,32.2542,32.2625,129188.0
2017-11-21 15:20:00,39.04,39.1,39.03,39.09,79572.0,32.2625,32.3121,32.2542,32.3038,79572.0
2017-11-21 15:30:00,39.08,39.1,39.06,39.08,114796.0,32.2956,32.3121,32.279,32.2956,114796.0
2017-11-21 15:40:00,39.08,39.12,39.07,39.07,150556.0,32.2956,32.3286,32.2873,32.2873,150556.0
2017-11-21 15:50:00,39.07,39.1,39.04,39.06,407392.0,32.2873,32.3121,32.2625,32.279,407392.0
2017-11-22 09:30:00,38.81,38.92,38.75,38.85,152572.0,32.2755,32.367,32.2256,32.3088,152572.0
2017-11-22 09:40:00,38.85,38.99,38.82,38.82,120040.0,32.3088,32.4252,32.2838,32.2838,120040.0
2017-11-22 09:50:00,38.79,38.83,38.76,38.82,62232.0,32.2589,32.2921,32.2339,32.2838,62232.0
2017-11-22 10:00:00,38.79,38.82,38.67,38.67,100384.0,32.2589,32.2838,32.1591,32.1591,100384.0
2017-11-22 10:10:00,38.69,38.79,38.69,38.75,131092.0,32.1757,32.2589,32.1757,32.2256,131092.0
2017-11-22 10:20:00,38.75,38.75,38.71,38.73,29632.0,32.2256,32.2256,32.1923,32.209,29632.0
2017-11-22 10:30:00,38.72,38.76,38.66,38.66,67348.0,32.2007,32.2339,32.1508,32.1508,67348.0
2017-11-22 10:40:00,38.66,38.7,38.65,38.66,81816.0,32.1508,32.184,32.1424,32.1508,81816.0
2017-11-22 10:50:00,38.65,38.73,38.64,38.71,90636.0,32.1424,32.209,32.1341,32.1923,90636.0
2017-11-22 11:00:00,38.71,38.71,38.67,38.7,32956.0,32.1923,32.1923,32.1591,32.184,32956.0
2017-11-22 11:10:00,38.71,38.72,38.68,38.7,30704.0,32.1923,32.2007,32.1674,32.184,30704.0
2017-11-22 11:20:00,38.71,38.75,38.7,38.71,41140.0,32.1923,32.2256,32.184,32.1923,41140.0
2017-11-22 11:30:00,38.71,38.74,38.71,38.74,22224.0,32.1923,32.2173,32.1923,32.2173,22224.0
2017-11-22 11:40:00,38.74,38.74,38.72,38.72,24484.0,32.2173,32.2173,32.2007,32.2007,24484.0
2017-11-22 11:50:00,38.72,38.73,38.69,38.71,42432.0,32.2007,32.209,32.1757,32.1923,42432.0
2017-11-22 12:00:00,38.73,38.73,38.71,38.72,31160.0,32.209,32.209,32.1923,32.2007,31160.0
2017-11-22 12:10:00,38.71,38.76,38.71,38.75,27200.0,32.1923,32.2339,32.1923,32.2256,27200.0
2017-11-22 12:20:00,38.74,38.76,38.72,38.74,18020.0,32.2173,32.2339,32.2007,32.2173,18020.0
2017-11-22 12:30:00,38.74,38.75,38.72,38.73,427456.0,32.2173,32.2256,32.2007,32.209,427456.0
2017-11-22 12:40:00,38.73,38.73,38.69,38.72,24068.0,32.209,32.209,32.1757,32.2007,24068.0
2017-11-22 12:50:00,38.71,38.72,38.69,38.71,17216.0,32.1923,32.2007,32.1757,32.1923,17216.0
2017-11-22 13:00:00,38.7,38.74,38.7,38.74,8588.0,32.184,32.2173,32.184,32.2173,8588.0
2017-11-22 13:10:00,38.74,38.74,38.72,38.73,31880.0,32.2173,32.2173,32.2007,32.209,31880.0
2017-11-22 13:20:00,38.72,38.73,38.68,38.71,62636.0,32.2007,32.209,32.1674,32.1923,62636.0
2017-11-22 13:30:00,38.72,38.72,38.68,38.7,65356.0,32.2007,32.2007,32.1674,32.184,65356.0
2017-11-22 13:40:00,38.69,38.69,38.67,38.67,67212.0,32.1757,32.1757,32.1591,32.1591,67212.0
2017-11-22 13:50:00,38.67,38.68,38.64,38.68,93504.0,32.1591,32.1674,32.1341,32.1674,93504.0
2017-11-22 14:00:00,38.67,38.74,38.67,38.74,79852.0,32.1591,32.2173,32.1591,32.2173,79852.0
2017-11-22 14:10:00,38.74,38.76,38.71,38.75,77564.0,32.2173,32.2339,32.1923,32.2256,77564.0
2017-11-22 14:20:00,38.76,38.76,38.73,38.74,55144.0,32.2339,32.2339,32.209,32.2173,55144.0
2017-11-22 14:30:00,38.73,38.77,38.73,38.76,14336.0,32.209,32.2422,32.209,32.2339,14336.0
2017-11-22 14:40:00,38.76,38.78,38.74,38.76,56908.0,32.2339,32.2506,32.2173,32.2339,56908.0
2017-11-22 14:50:00,38.76,38.79,38.76,38.79,26180.0,32.2339,32.2589,32.2339,32.2589,26180.0
2017-11-22 15:00:00,38.79,38.8,38.74,38.77,41180.0,32.2589,32.2672,32.2173,32.2422,41180.0
2017-11-22 15:10:00,38.77,38.79,38.74,38.76,47900.0,32.2422,32.2589,32.2173,32.2339,47900.0
2017-11-22 15:20:00,38.76,38.79,38.75,38.76,50852.0,32.2339,32.2589,32.2256,32.2339,50852.0
2017-11-22 15:30:00,38.76,38.81,38.75,38.8,75148.0,32.2339,32.2755,32.2256,32.2672,75148.0
2017-11-22 15:40:00,38.8,38.82,38.77,38.78,96992.0,32.2672,32.2838,32.2422,32.2506,96992.0
2017-11-22 15:50:00,38.79,38.82,38.77,38.79,604240.0,32.2589,32.2838,32.2422,32.2589,604240.0
2017-11-24 09:30:00,38.9,39.02,38.89,38.98,166560.0,32.3503,32.4501,32.342,32.4169,166560.0
2017-11-24 09:40:00,39.01,39.08,38.94,39.02,86068.0,32.4418,32.5,32.3836,32.4501,86068.0
2017-11-24 09:50:00,39.0,39.1,39.0,39.06,63664.0,32.4335,32.5167,32.4335,32.4834,63664.0
2017-11-24 10:00:00,39.07,39.08,38.97,38.99,94876.0,32.4917,32.5,32.4086,32.4252,94876.0
2017-11-24 10:10:00,38.99,39.03,38.95,38.98,78008.0,32.4252,32.4585,32.3919,32.4169,78008.0
2017-11-24 10:20:00,38.99,39.04,38.99,39.02,44364.0,32.4252,32.4668,32.4252,32.4501,44364.0
2017-11-24 10:30:00,39.02,39.03,38.97,38.97,54296.0,32.4501,32.4585,32.4086,32.4086,54296.0
2017-11-24 10:40:00,38.98,39.0,38.96,38.99,47596.0,32.4169,32.4335,32.4002,32.4252,47596.0
2017-11-24 10:50:00,39.0,39.02,38.9,38.9,48452.0,32.4335,32.4501,32.3503,32.3503,48452.0
2017-11-24 11:00:00,38.9,38.93,38.88,38.9,50872.0,32.3503,32.3753,32.3337,32.3503,50872.0
2017-11-24 11:10:00,38.9,38.95,38.88,38.93,46516.0,32.3503,32.3919,32.3337,32.3753,46516.0
2017-11-24 11:20:00,38.93,38.93,38.89,38.92,60116.0,32.3753,32.3753,32.342,32.367,60116.0
2017-11-24 11:30:00,38.92,38.92,38.87,38.88,44920.0,32.367,32.367,32.3254,32.3337,44920.0
2017-11-24 11:40:00,38.89,38.92,38.88,38.92,53564.0,32.342,32.367,32.3337,32.367,53564.0
2017-11-24 11:50:00,38.91,38.91,38.87,38.9,37752.0,32.3587,32.3587,32.3254,32.3503,37752.0
2017-11-24 12:00:00,38.9,38.9,38.87,38.89,57572.0,32.3503,32.3503,32.3254,32.342,57572.0
2017-11-24 12:10:00,38.89,38.96,38.88,38.94,103792.0,32.342,32.4002,32.3337,32.3836,103792.0
2017-11-24 12:20:00,38.94,38.95,38.9,38.91,62224.0,32.3836,32.3919,32.3503,32.3587,62224.0
2017-11-24 12:30:00,38.91,38.99,38.91,38.97,103416.0,32.3587,32.4252,32.3587,32.4086,103416.0
2017-11-24 12:40:00,38.97,38.98,38.95,38.95,113612.0,32.4086,32.4169,32.3919,32.3919,113612.0
2017-11-24 12:50:00,38.96,39.01,38.94,39.01,319236.0,32.4002,32.4418,32.3836,32.4418,319236.0
2017-11-27 09:30:00,39.06,39.16,38.98,39.07,172312.0,32.4834,32.5666,32.4169,32.4917,172312.0
2017-11-27 09:40:00,39.08,39.19,39.04,39.17,76468.0,32.5,32.5915,32.4668,32.5749,76468.0
2017-11-27 09:50:00,39.17,39.2,39.12,39.14,117452.0,32.5749,32.5998,32.5333,32.5499,117452.0
2017-11-27 10:00:00,39.13,39.14,39.06,39.14,60896.0,32.5416,32.5499,32.4834,32.5499,60896.0
2017-11-27 10:10:00,39.15,39.15,39.02,39.1,77772.0,32.5583,32.5583,32.4501,32.5167,77772.0
2017-11-27 10:20:00,39.11,39.17,39.11,39.15,71716.0,32.525,32.5749,32.525,32.5583,71716.0
2017-11-27 10:30:00,39.15,39.15,39.1,39.13,43408.0,32.5583,32.5583,32.5167,32.5416,43408.0
2017-11-27 10:40:00,39.13,39.15,39.12,39.13,82248.0,32.5416,32.5583,32.5333,32.5416,82248.0
2017-11-27 10:50:00,39.13,39.16,39.11,39.14,78732.0,32.5416,32.5666,32.525,32.5499,78732.0
2017-11-27 11:00:00,39.14,39.14,39.11,39.13,87232.0,32.5499,32.5499,32.525,32.5416,87232.0
2017-11-27 11:10:00,39.11,39.16,39.11,39.15,203828.0,32.525,32.5666,32.525,32.5583,203828.0
2017-11-27 11:20:00,39.16,39.17,39.14,39.16,129376.0,32.5666,32.5749,32.5499,32.5666,129376.0
2017-11-27 11:30:00,39.16,39.18,39.14,39.16,168568.0,32.5666,32.5832,32.5499,32.5666,168568.0
2017-11-27 11:40:00,39.16,39.17,39.13,39.17,194152.0,32.5666,32.5749,32.5416,32.5749,194152.0
2017-11-27 11:50:00,39.17,39.24,39.14,39.23,115868.0,32.5749,32.6331,32.5499,32.6248,115868.0
2017-11-27 12:00:00,39.23,39.24,39.2,39.22,62100.0,32.6248,32.6331,32.5998,32.6165,62100.0
2017-11-27 12:10:00,39.23,39.27,39.23,39.26,56632.0,32.6248,32.6581,32.6248,32.6497,56632.0
2017-11-27 12:20:00,39.26,39.32,39.24,39.32,69656.0,32.6497,32.6996,32.6331,32.6996,69656.0
2017-11-27 12:30:00,39.31,39.36,39.3,39.36,67896.0,32.6913,32.7329,32.683,32.7329,67896.0
2017-11-27 12:40:00,39.36,39.39,39.32,39.32,97404.0,32.7329,32.7578,32.6996,32.6996,97404.0
2017-11-27 12:50:00,39.31,39.35,39.3,39.35,62884.0,32.6913,32.7246,32.683,32.7246,62884.0
2017-11-27 13:00:00,39.35,39.35,39.25,39.25,45576.0,32.7246,32.7246,32.6414,32.6414,45576.0
2017-11-27 13:10:00,39.23,39.3,39.23,39.3,40368.0,32.6248,32.683,32.6248,32.683,40368.0
2017-11-27 13:20:00,39.3,39.33,39.3,39.32,38308.0,32.683,32.7079,32.683,32.6996,38308.0
2017-11-27 13:30:00,39.32,39.33,39.29,39.3,59204.0,32.6996,32.7079,32.6747,32.683,59204.0
2017-11-27 13:40:00,39.31,39.31,39.27,39.29,37996.0,32.6913,32.6913,32.6581,32.6747,37996.0
2017-11-27 13:50:00,39.29,39.33,39.29,39.32,47160.0,32.6747,32.7079,32.6747,32.6996,47160.0
2017-11-27 14:00:00,39.32,39.34,39.31,39.34,53732.0,32.6996,32.7163,32.6913,32.7163,53732.0
2017-11-27 14:10:00,39.33,39.35,39.32,39.33,60120.0,32.7079,32.7246,32.6996,32.7079,60120.0
2017-11-27 14:20:00,39.33,39.33,39.29,39.32,40620.0,32.7079,32.7079,32.6747,32.6996,40620.0
2017-11-27 14:30:00,39.32,39.34,39.32,39.32,65972.0,32.6996,32.7163,32.6996,32.6996,65972.0
2017-11-27 14:40:00,39.31,39.34,39.29,39.32,65924.0,32.6913,32.7163,32.6747,32.6996,65924.0
2017-11-27 14:50:00,39.32,39.34,39.3,39.34,65424.0,32.6996,32.7163,32.683,32.7163,65424.0
2017-11-27 15:00:00,39.34,39.35,39.32,39.33,100604.0,32.7163,32.7246,32.6996,32.7079,100604.0
2017-11-27 15:10:00,39.33,39.34,39.32,39.32,108368.0,32.7079,32.7163,32.6996,32.6996,108368.0
2017-11-27 15:20:00,39.33,39.33,39.32,39.33,81040.0,32.7079,32.7079,32.6996,32.7079,81040.0
2017-11-27 15:30:00,39.33,39.34,39.32,39.33,189472.0,32.7079,32.7163,32.6996,32.7079,189472.0
2017-11-27 15:40:00,39.32,39.34,39.32,39.33,229704.0,32.6996,32.7163,32.6996,32.7079,229704.0
2017-11-27 15:50:00,39.32,39.33,39.24,39.24,617288.0,32.6996,32.7079,32.6331,32.6331,617288.0
2017-11-28 09:30:00,39.38,39.6,39.31,39.39,179912.0,32.7495,32.9325,32.6913,32.7578,179912.0
2017-11-28 09:40:00,39.37,39.46,39.27,39.33,59316.0,32.7412,32.8161,32.6581,32.7079,59316.0
2017-11-28 09:50:00,39.33,39.41,39.3,39.4,94268.0,32.7079,32.7745,32.683,32.7662,94268.0
2017-11-28 10:00:00,39.38,39.47,39.35,39.46,95592.0,32.7495,32.8244,32.7246,32.8161,95592.0
2017-11-28 10:10:00,39.48,39.52,39.45,39.51,136252.0,32.8327,32.866,32.8077,32.8576,136252.0
2017-11-28 10:20:00,39.5,39.5,39.39,39.41,102632.0,32.8493,32.8493,32.7578,32.7745,102632.0
2017-11-28 10:30:00,39.43,39.48,39.42,39.48,68832.0,32.7911,32.8327,32.7828,32.8327,68832.0
2017-11-28 10:40:00,39.48,39.49,39.42,39.42,79012.0,32.8327,32.841,32.7828,32.7828,79012.0
2017-11-28 10:50:00,39.43,39.49,39.42,39.46,59728.0,32.7911,32.841,32.7828,32.8161,59728.0
2017-11-28 11:00:00,39.45,39.46,39.42,39.44,42728.0,32.8077,32.8161,32.7828,32.7994,42728.0
2017-11-28 11:10:00,39.43,39.49,39.43,39.49,89444.0,32.7911,32.841,32.7911,32.841,89444.0
2017-11-28 11:20:00,39.48,39.49,39.43,39.44,252244.0,32.8327,32.841,32.7911,32.7994,252244.0
2017-11-28 11:30:00,39.44,39.54,39.44,39.52,62476.0,32.7994,32.8826,32.7994,32.866,62476.0
2017-11-28 11:40:00,39.52,39.52,39.45,39.45,97772.0,32.866,32.866,32.8077,32.8077,97772.0
2017-11-28 11:50:00,39.45,39.5,39.45,39.5,33864.0,32.8077,32.8493,32.8077,32.8493,33864.0
2017-11-28 12:00:00,39.51,39.51,39.44,39.45,46824.0,32.8576,32.8576,32.7994,32.8077,46824.0
2017-11-28 12:10:00,39.47,39.48,39.44,39.47,36928.0,32.8244,32.8327,32.7994,32.8244,36928.0
2017-11-28 12:20:00,39.46,39.5,39.46,39.49,51312.0,32.8161,32.8493,32.8161,32.841,51312.0
2017-11-28 12:30:00,39.49,39.5,39.46,39.48,24720.0,32.841,32.8493,32.8161,32.8327,24720.0
2017-11-28 12:40:00,39.48,39.49,39.46,39.46,28640.0,32.8327,32.841,32.8161,32.8161,28640.0
2017-11-28 12:50:00,39.47,39.5,39.47,39.49,56584.0,32.8244,32.8493,32.8244,32.841,56584.0
2017-11-28 13:00:00,39.49,39.49,39.42,39.43,32536.0,32.841,32.841,32.7828,32.7911,32536.0
2017-11-28 13:10:00,39.42,39.42,39.39,39.39,57656.0,32.7828,32.7828,32.7578,32.7578,57656.0
2017-11-28 13:20:00,39.38,39.42,39.38,39.4,90376.0,32.7495,32.7828,32.7495,32.7662,90376.0
2017-11-28 13:30:00,39.4,39.46,39.4,39.45,66908.0,32.7662,32.8161,32.7662,32.8077,66908.0
2017-11-28 13:40:00,39.45,39.49,39.45,39.49,61684.0,32.8077,32.841,32.8077,32.841,61684.0
2017-11-28 13:50:00,39.48,39.5,39.43,39.5,73212.0,32.8327,32.8493,32.7911,32.8493,73212.0
2017-11-28 14:00:00,39.5,39.5,39.42,39.44,54344.0,32.8493,32.8493,32.7828,32.7994,54344.0
2017-11-28 14:10:00,39.44,39.47,39.42,39.45,42800.0,32.7994,32.8244,32.7828,32.8077,42800.0
2017-11-28 14:20:00,39.45,39.45,39.4,39.43,51608.0,32.8077,32.8077,32.7662,32.7911,51608.0
2017-11-28 14:30:00,39.42,39.47,39.42,39.44,79096.0,32.7828,32.8244,32.7828,32.7994,79096.0
2017-11-28 14:40:00,39.45,39.48,39.44,39.45,36148.0,32.8077,32.8327,32.7994,32.8077,36148.0
2017-11-28 14:50:00,39.44,39.46,39.42,39.42,50576.0,32.7994,32.8161,32.7828,32.7828,50576.0
2017-11-28 15:00:00,39.43,39.44,39.41,39.42,59076.0,32.7911,32.7994,32.7745,32.7828,59076.0
2017-11-28 15:10:00,39.42,39.46,39.41,39.46,56176.0,32.7828,32.8161,32.7745,32.8161,56176.0
2017-11-28 15:20:00,39.46,39.46,39.38,39.39,66192.0,32.8161,32.8161,32.7495,32.7578,66192.0
2017-11-28 15:30:00,39.39,39.41,39.35,39.41,121196.0,32.7578,32.7745,32.7246,32.7745,121196.0
2017-11-28 15:40:00,39.41,39.46,39.4,39.42,162360.0,32.7745,32.8161,32.7662,32.7828,162360.0
2017-11-28 15:50:00,39.43,39.45,39.41,39.45,410176.0,32.7911,32.8077,32.7745,32.8077,410176.0
2017-11-29 09:30:00,39.33,39.45,39.26,39.33,146868.0,32.7079,32.8077,32.6497,32.7079,146868.0
2017-11-29 09:40:00,39.33,39.44,39.27,39.28,125396.0,32.7079,32.7994,32.6581,32.6664,125396.0
2017-11-29 09:50:00,39.28,39.38,39.25,39.27,78208.0,32.6664,32.7495,32.6414,32.6581,78208.0
2017-11-29 10:00:00,39.3,39.36,39.26,39.3,116500.0,32.683,32.7329,32.6497,32.683,116500.0
2017-11-29 10:10:00,39.31,39.31,39.21,39.22,130172.0,32.6913,32.6913,32.6082,32.6165,130172.0
2017-11-29 10:20:00,39.21,39.27,39.17,39.19,155664.0,32.6082,32.6581,32.5749,32.5915,155664.0
2017-11-29 10:30:00,39.21,39.27,39.18,39.22,131792.0,32.6082,32.6581,32.5832,32.6165,131792.0
2017-11-29 10:40:00,39.23,39.24,39.15,39.19,92072.0,32.6248,32.6331,32.5583,32.5915,92072.0
2017-11-29 10:50:00,39.19,39.21,39.13,39.15,94704.0,32.5915,32.6082,32.5416,32.5583,94704.0
2017-11-29 11:00:00,39.15,39.23,39.13,39.22,59524.0,32.5583,32.6248,32.5416,32.6165,59524.0
2017-11-29 11:10:00,39.22,39.24,39.16,39.19,36180.0,32.6165,32.6331,32.5666,32.5915,36180.0
2017-11-29 11:20:00,39.19,39.25,39.18,39.2,72520.0,32.5915,32.6414,32.5832,32.5998,72520.0
2017-11-29 11:30:00,39.2,39.22,39.15,39.22,63104.0,32.5998,32.6165,32.5583,32.6165,63104.0
2017-11-29 11:40:00,39.21,39.38,39.2,39.37,80896.0,32.6082,32.7495,32.5998,32.7412,80896.0
2017-11-29 11:50:00,39.36,39.4,39.29,39.38,76408.0,32.7329,32.7662,32.6747,32.7495,76408.0
2017-11-29 12:00:00,39.38,39.52,39.38,39.5,199332.0,32.7495,32.866,32.7495,32.8493,199332.0
2017-11-29 12:10:00,39.49,39.57,39.45,39.52,89276.0,32.841,32.9075,32.8077,32.866,89276.0
2017-11-29 12:20:00,39.53,39.55,39.51,39.53,49636.0,32.8743,32.8909,32.8576,32.8743,49636.0
2017-11-29 12:30:00,39.52,39.55,39.49,39.49,51108.0,32.866,32.8909,32.841,32.841,51108.0
2017-11-29 12:40:00,39.5,39.51,39.44,39.45,30592.0,32.8493,32.8576,32.7994,32.8077,30592.0
2017-11-29 12:50:00,39.45,39.5,39.43,39.47,36536.0,32.8077,32.8493,32.7911,32.8244,36536.0
2017-11-29 13:00:00,39.47,39.47,39.43,39.45,36152.0,32.8244,32.8244,32.7911,32.8077,36152.0
2017-11-29 13:10:00,39.45,39.45,39.38,39.38,34788.0,32.8077,32.8077,32.7495,32.7495,34788.0
2017-11-29 13:20:00,39.39,39.4,39.35,39.36,50352.0,32.7578,32.7662,32.7246,32.7329,50352.0
2017-11-29 13:30:00,39.37,39.42,39.37,39.42,28948.0,32.7412,32.7828,32.7412,32.7828,28948.0
2017-11-29 13:40:00,39.43,39.47,39.43,39.46,32212.0,32.7911,32.8244,32.7911,32.8161,32212.0
2017-11-29 13:50:00,39.47,39.49,39.43,39.45,92636.0,32.8244,32.841,32.7911,32.8077,92636.0
2017-11-29 14:00:00,39.45,39.45,39.38,39.38,120244.0,32.8077,32.8077,32.7495,32.7495,120244.0
2017-11-29 14:10:00,39.38,39.42,39.35,39.38,188524.0,32.7495,32.7828,32.7246,32.7495,188524.0
2017-11-29 14:20:00,39.39,39.44,39.37,39.38,136288.0,32.7578,32.7994,32.7412,32.7495,136288.0
2017-11-29 14:30:00,39.38,39.41,39.37,39.41,34884.0,32.7495,32.7745,32.7412,32.7745,34884.0
2017-11-29 14:40:00,39.41,39.42,39.39,39.41,47048.0,32.7745,32.7828,32.7578,32.7745,47048.0
2017-11-29 14:50:00,39.4,39.4,39.34,39.37,52792.0,32.7662,32.7662,32.7163,32.7412,52792.0
2017-11-29 15:00:00,39.37,39.38,39.34,39.35,65320.0,32.7412,32.7495,32.7163,32.7246,65320.0
2017-11-29 15:10:00,39.35,39.4,39.34,39.4,57292.0,32.7246,32.7662,32.7163,32.7662,57292.0
2017-11-29 15:20:00,39.4,39.45,39.4,39.44,57204.0,32.7662,32.8077,32.7662,32.7994,57204.0
2017-11-29 15:30:00,39.44,39.44,39.39,39.41,131956.0,32.7994,32.7994,32.7578,32.7745,131956.0
2017-11-29 15:40:00,39.42,39.48,39.42,39.46,121052.0,32.7828,32.8327,32.7828,32.8161,121052.0
2017-11-29 15:50:00,39.47,39.47,39.42,39.44,734436.0,32.8244,32.8244,32.7828,32.7994,734436.0
2017-11-30 09:30:00,39.52,39.72,39.36,39.53,82592.0,32.866,33.0323,32.7329,32.8743,82592.0
2017-11-30 09:40:00,39.5,39.68,39.48,39.55,71252.0,32.8493,32.999,32.8327,32.8909,71252.0
2017-11-30 09:50:00,39.58,39.67,39.58,39.67,33608.0,32.9159,32.9907,32.9159,32.9907,33608.0
2017-11-30 10:00:00,39.65,39.7,39.6,39.61,154480.0,32.9741,33.0157,32.9325,32.9408,154480.0
2017-11-30 10:10:00,39.62,39.63,39.57,39.59,59852.0,32.9491,32.9574,32.9075,32.9242,59852.0
2017-11-30 10:20:00,39.59,39.65,39.56,39.6,132496.0,32.9242,32.9741,32.8992,32.9325,132496.0
2017-11-30 10:30:00,39.6,39.64,39.57,39.63,146472.0,32.9325,32.9658,32.9075,32.9574,146472.0
2017-11-30 10:40:00,39.63,39.66,39.6,39.65,145916.0,32.9574,32.9824,32.9325,32.9741,145916.0
2017-11-30 10:50:00,39.65,39.72,39.63,39.71,54072.0,32.9741,33.0323,32.9574,33.024,54072.0
2017-11-30 11:00:00,39.7,39.72,39.64,39.67,48996.0,33.0157,33.0323,32.9658,32.9907,48996.0
2017-11-30 11:10:00,39.67,39.7,39.62,39.65,37240.0,32.9907,33.0157,32.9491,32.9741,37240.0
2017-11-30 11:20:00,39.64,39.66,39.57,39.57,79324.0,32.9658,32.9824,32.9075,32.9075,79324.0
2017-11-30 11:30:00,39.57,39.57,39.5,39.51,89380.0,32.9075,32.9075,32.8493,32.8576,89380.0
2017-11-30 11:40:00,39.51,39.58,39.49,39.54,167072.0,32.8576,32.9159,32.841,32.8826,167072.0
2017-11-30 11:50:00,39.55,39.55,39.51,39.55,64836.0,32.8909,32.8909,32.8576,32.8909,64836.0
2017-11-30 12:00:00,39.53,39.54,39.44,39.45,86124.0,32.8743,32.8826,32.7994,32.8077,86124.0
2017-11-30 12:10:00,39.45,39.49,39.44,39.46,93152.0,32.8077,32.841,32.7994,32.8161,93152.0
2017-11-30 12:20:00,39.47,39.52,39.46,39.51,160380.0,32.8244,32.866,32.8161,32.8576,160380.0
2017-11-30 12:30:00,39.5,39.61,39.5,39.59,105668.0,32.8493,32.9408,32.8493,32.9242,105668.0
2017-11-30 12:40:00,39.6,39.6,39.49,39.55,962368.0,32.9325,32.9325,32.841,32.8909,962368.0
2017-11-30 12:50:00,39.55,39.56,39.41,39.43,93020.0,32.8909,32.8992,32.7745,32.7911,93020.0
2017-11-30 13:00:00,39.42,39.57,39.42,39.54,72584.0,32.7828,32.9075,32.7828,32.8826,72584.0
2017-11-30 13:10:00,39.54,39.55,39.44,39.46,26660.0,32.8826,32.8909,32.7994,32.8161,26660.0
2017-11-30 13:20:00,39.45,39.45,39.39,39.41,111084.0,32.8077,32.8077,32.7578,32.7745,111084.0
2017-11-30 13:30:00,39.4,39.42,39.35,39.36,124208.0,32.7662,32.7828,32.7246,32.7329,124208.0
2017-11-30 13:40:00,39.37,39.4,39.35,39.35,135732.0,32.7412,32.7662,32.7246,32.7246,135732.0
2017-11-30 13:50:00,39.35,39.38,39.34,39.37,125848.0,32.7246,32.7495,32.7163,32.7412,125848.0
2017-11-30 14:00:00,39.38,39.49,39.35,39.48,135652.0,32.7495,32.841,32.7246,32.8327,135652.0
2017-11-30 14:10:00,39.46,39.51,39.43,39.44,73960.0,32.8161,32.8576,32.7911,32.7994,73960.0
2017-11-30 14:20:00,39.44,39.44,39.38,39.41,88672.0,32.7994,32.7994,32.7495,32.7745,88672.0
2017-11-30 14:30:00,39.41,39.42,39.37,39.41,41388.0,32.7745,32.7828,32.7412,32.7745,41388.0
2017-11-30 14:40:00,39.41,39.45,39.4,39.41,65876.0,32.7745,32.8077,32.7662,32.7745,65876.0
2017-11-30 14:50:00,39.42,39.47,39.4,39.44,94260.0,32.7828,32.8244,32.7662,32.7994,94260.0
2017-11-30 15:00:00,39.45,39.46,39.42,39.45,185980.0,32.8077,32.8161,32.7828,32.8077,185980.0
2017-11-30 15:10:00,39.45,39.45,39.41,39.43,174736.0,32.8077,32.8077,32.7745,32.7911,174736.0
2017-11-30 15:20:00,39.43,39.44,39.41,39.43,393720.0,32.7911,32.7994,32.7745,32.7911,393720.0
2017-11-30 15:30:00,39.44,39.48,39.42,39.45,350496.0,32.7994,32.8327,32.7828,32.8077,350496.0
2017-11-30 15:40:00,39.45,39.53,39.45,39.52,361116.0,32.8077,32.8743,32.8077,32.866,361116.0
2017-11-30 15:50:00,39.52,39.53,39.46,39.5,736964.0,32.866,32.8743,32.8161,32.8493,736964.0
2017-12-01 09:30:00,39.6,39.8,39.51,39.56,197080.0,32.9325,33.0988,32.8576,32.8992,197080.0
2017-12-01 09:40:00,39.65,39.66,39.51,39.66,36116.0,32.9741,32.9824,32.8576,32.9824,36116.0
2017-12-01 09:50:00,39.66,39.68,39.52,39.53,300216.0,32.9824,32.999,32.866,32.8743,300216.0
2017-12-01 10:00:00,39.57,39.73,39.53,39.61,102192.0,32.9075,33.0406,32.8743,32.9408,102192.0
2017-12-01 10:10:00,39.6,39.6,39.48,39.51,45512.0,32.9325,32.9325,32.8327,32.8576,45512.0
2017-12-01 10:20:00,39.52,39.53,39.4,39.44,53488.0,32.866,32.8743,32.7662,32.7994,53488.0
2017-12-01 10:30:00,39.42,39.45,39.32,39.42,60768.0,32.7828,32.8077,32.6996,32.7828,60768.0
2017-12-01 10:40:00,39.42,39.44,39.28,39.28,31260.0,32.7828,32.7994,32.6664,32.6664,31260.0
2017-12-01 10:50:00,39.27,39.36,39.26,39.36,66540.0,32.6581,32.7329,32.6497,32.7329,66540.0
2017-12-01 11:00:00,39.36,39.46,39.31,39.44,100796.0,32.7329,32.8161,32.6913,32.7994,100796.0
2017-12-01 11:10:00,39.44,39.53,39.28,39.46,167256.0,32.7994,32.8743,32.6664,32.8161,167256.0
2017-12-01 11:20:00,39.46,39.51,39.38,39.44,83908.0,32.8161,32.8576,32.7495,32.7994,83908.0
2017-12-01 11:30:00,39.47,39.61,39.23,39.28,224380.0,32.8244,32.9408,32.6248,32.6664,224380.0
2017-12-01 11:40:00,39.26,39.33,39.2,39.27,103336.0,32.6497,32.7079,32.5998,32.6581,103336.0
2017-12-01 11:50:00,39.27,39.34,39.24,39.27,147624.0,32.6581,32.7163,32.6331,32.6581,147624.0
2017-12-01 12:00:00,39.26,39.37,39.21,39.24,73888.0,32.6497,32.7412,32.6082,32.6331,73888.0
2017-12-01 12:10:00,39.26,39.3,39.18,39.28,74600.0,32.6497,32.683,32.5832,32.6664,74600.0
2017-12-01 12:20:00,39.26,39.34,39.26,39.28,191656.0,32.6497,32.7163,32.6497,32.6664,191656.0
2017-12-01 12:30:00,39.3,39.33,39.22,39.27,86800.0,32.683,32.7079,32.6165,32.6581,86800.0
2017-12-01 12:40:00,39.27,39.3,39.15,39.15,65684.0,32.6581,32.683,32.5583,32.5583,65684.0
2017-12-01 12:50:00,39.15,39.25,39.11,39.22,93272.0,32.5583,32.6414,32.525,32.6165,93272.0
2017-12-01 13:00:00,39.23,39.26,39.16,39.23,150688.0,32.6248,32.6497,32.5666,32.6248,150688.0
2017-12-01 13:10:00,39.23,39.3,39.21,39.27,36024.0,32.6248,32.683,32.6082,32.6581,36024.0
2017-12-01 13:20:00,39.29,39.35,39.26,39.31,33664.0,32.6747,32.7246,32.6497,32.6913,33664.0
2017-12-01 13:30:00,39.31,39.35,39.25,39.25,42668.0,32.6913,32.7246,32.6414,32.6414,42668.0
2017-12-01 13:40:00,39.25,39.37,39.25,39.36,49376.0,32.6414,32.7412,32.6414,32.7329,49376.0
2017-12-01 13:50:00,39.36,39.36,39.29,39.32,66096.0,32.7329,32.7329,32.6747,32.6996,66096.0
2017-12-01 14:00:00,39.31,39.37,39.27,39.32,68064.0,32.6913,32.7412,32.6581,32.6996,68064.0
2017-12-01 14:10:00,39.33,39.34,39.3,39.32,24232.0,32.7079,32.7163,32.683,32.6996,24232.0
2017-12-01 14:20:00,39.32,39.35,39.29,39.29,53156.0,32.6996,32.7246,32.6747,32.6747,53156.0
2017-12-01 14:30:00,39.3,39.34,39.27,39.29,30124.0,32.683,32.7163,32.6581,32.6747,30124.0
2017-12-01 14:40:00,39.3,39.34,39.28,39.32,31188.0,32.683,32.7163,32.6664,32.6996,31188.0
2017-12-01 14:50:00,39.31,39.37,39.3,39.35,32148.0,32.6913,32.7412,32.683,32.7246,32148.0
2017-12-01 15:00:00,39.35,39.36,39.3,39.31,63416.0,32.7246,32.7329,32.683,32.6913,63416.0
2017-12-01 15:10:00,39.33,39.33,39.3,39.32,31244.0,32.7079,32.7079,32.683,32.6996,31244.0
2017-12-01 15:20:00,39.32,39.34,39.3,39.3,54320.0,32.6996,32.7163,32.683,32.683,54320.0
2017-12-01 15:30:00,39.3,39.34,39.29,39.34,81784.0,32.683,32.7163,32.6747,32.7163,81784.0
2017-12-01 15:40:00,39.34,39.45,39.34,39.41,189772.0,32.7163,32.8077,32.7163,32.7745,189772.0
2017-12-01 15:50:00,39.41,39.45,39.35,39.37,437360.0,32.7745,32.8077,32.7246,32.7412,437360.0
2017-12-04 09:30:00,39.41,39.49,39.23,39.25,141204.0,32.7745,32.841,32.6248,32.6414,141204.0
2017-12-04 09:40:00,39.25,39.37,39.2,39.33,67452.0,32.6414,32.7412,32.5998,32.7079,67452.0
2017-12-04 09:50:00,39.31,39.35,39.21,39.24,85912.0,32.6913,32.7246,32.6082,32.6331,85912.0
2017-12-04 10:00:00,39.23,39.44,39.23,39.28,139960.0,32.6248,32.7994,32.6248,32.6664,139960.0
2017-12-04 10:10:00,39.29,39.37,39.26,39.29,148952.0,32.6747,32.7412,32.6497,32.6747,148952.0
2017-12-04 10:20:00,39.3,39.31,39.23,39.27,95840.0,32.683,32.6913,32.6248,32.6581,95840.0
2017-12-04 10:30:00,39.25,39.3,39.22,39.24,124896.0,32.6414,32.683,32.6165,32.6331,124896.0
2017-12-04 10:40:00,39.22,39.3,39.21,39.24,103060.0,32.6165,32.683,32.6082,32.6331,103060.0
2017-12-04 10:50:00,39.24,39.27,39.19,39.25,109464.0,32.6331,32.6581,32.5915,32.6414,109464.0
2017-12-04 11:00:00,39.24,39.25,39.19,39.22,73240.0,32.6331,32.6414,32.5915,32.6165,73240.0
2017-12-04 11:10:00,39.24,39.24,39.18,39.22,49336.0,32.6331,32.6331,32.5832,32.6165,49336.0
2017-12-04 11:20:00,39.23,39.25,39.19,39.2,105032.0,32.6248,32.6414,32.5915,32.5998,105032.0
2017-12-04 11:30:00,39.21,39.24,39.16,39.18,75480.0,32.6082,32.6331,32.5666,32.5832,75480.0
2017-12-04 11:40:00,39.18,39.23,39.17,39.19,115444.0,32.5832,32.6248,32.5749,32.5915,115444.0
2017-12-04 11:50:00,39.19,39.22,39.05,39.09,100876.0,32.5915,32.6165,32.4751,32.5084,100876.0
2017-12-04 12:00:00,39.09,39.14,39.08,39.09,44788.0,32.5084,32.5499,32.5,32.5084,44788.0
2017-12-04 12:10:00,39.09,39.09,39.01,39.01,47184.0,32.5084,32.5084,32.4418,32.4418,47184.0
2017-12-04 12:20:00,39.01,39.05,39.0,39.02,67892.0,32.4418,32.4751,32.4335,32.4501,67892.0
2017-12-04 12:30:00,39.0,39.01,38.91,38.91,57392.0,32.4335,32.4418,32.3587,32.3587,57392.0
2017-12-04 12:40:00,38.92,38.94,38.88,38.93,42632.0,32.367,32.3836,32.3337,32.3753,42632.0
2017-12-04 12:50:00,38.94,38.99,38.93,38.95,44156.0,32.3836,32.4252,32.3753,32.3919,44156.0
2017-12-04 13:00:00,38.96,38.97,38.9,38.95,62544.0,32.4002,32.4086,32.3503,32.3919,62544.0
2017-12-04 13:10:00,38.96,38.99,38.93,38.97,122840.0,32.4002,32.4252,32.3753,32.4086,122840.0
2017-12-04 13:20:00,38.97,39.04,38.97,39.03,48636.0,32.4086,32.4668,32.4086,32.4585,48636.0
2017-12-04 13:30:00,39.03,39.03,38.98,38.98,57284.0,32.4585,32.4585,32.4169,32.4169,57284.0
2017-12-04 13:40:00,38.99,39.04,38.99,39.04,43772.0,32.4252,32.4668,32.4252,32.4668,43772.0
2017-12-04 13:50:00,39.04,39.08,39.01,39.02,76160.0,32.4668,32.5,32.4418,32.4501,76160.0
2017-12-04 14:00:00,39.02,39.05,38.98,39.03,75396.0,32.4501,32.4751,32.4169,32.4585,75396.0
2017-12-04 14:10:00,39.04,39.1,39.03,39.08,52052.0,32.4668,32.5167,32.4585,32.5,52052.0
2017-12-04 14:20:00,39.07,39.07,39.02,39.04,28640.0,32.4917,32.4917,32.4501,32.4668,28640.0
2017-12-04 14:30:00,39.04,39.06,39.03,39.04,33676.0,32.4668,32.4834,32.4585,32.4668,33676.0
2017-12-04 14:40:00,39.03,39.07,39.01,39.01,46200.0,32.4585,32.4917,32.4418,32.4418,46200.0
2017-12-04 14:50:00,39.02,39.06,39.02,39.03,36380.0,32.4501,32.4834,32.4501,32.4585,36380.0
2017-12-04 15:00:00,39.04,39.04,38.99,39.0,60536.0,32.4668,32.4668,32.4252,32.4335,60536.0
2017-12-04 15:10:00,38.99,39.02,38.97,39.01,102012.0,32.4252,32.4501,32.4086,32.4418,102012.0
2017-12-04 15:20:00,39.02,39.03,39.0,39.01,80600.0,32.4501,32.4585,32.4335,32.4418,80600.0
2017-12-04 15:30:00,39.0,39.04,38.99,39.02,169064.0,32.4335,32.4668,32.4252,32.4501,169064.0
2017-12-04 15:40:00,39.01,39.02,38.95,38.98,196024.0,32.4418,32.4501,32.3919,32.4169,196024.0
2017-12-04 15:50:00,38.98,39.04,38.96,38.99,599276.0,32.4169,32.4668,32.4002,32.4252,599276.0
2017-12-05 09:30:00,39.11,39.21,38.94,38.98,173804.0,32.525,32.6082,32.3836,32.4169,173804.0
2017-12-05 09:40:00,38.94,38.94,38.81,38.81,194344.0,32.3836,32.3836,32.2755,32.2755,194344.0
2017-12-05 09:50:00,38.84,38.85,38.61,38.76,262108.0,32.3005,32.3088,32.1092,32.2339,262108.0
2017-12-05 10:00:00,38.8,38.81,38.67,38.72,155320.0,32.2672,32.2755,32.1591,32.2007,155320.0
2017-12-05 10:10:00,38.74,39.02,38.74,38.97,143932.0,32.2173,32.4501,32.2173,32.4086,143932.0
2017-12-05 10:20:00,38.99,39.03,38.91,38.99,147892.0,32.4252,32.4585,32.3587,32.4252,147892.0
2017-12-05 10:30:00,39.01,39.07,38.89,38.94,135196.0,32.4418,32.4917,32.342,32.3836,135196.0
2017-12-05 10:40:00,38.94,39.08,38.94,39.07,123348.0,32.3836,32.5,32.3836,32.4917,123348.0
2017-12-05 10:50:00,39.07,39.13,38.95,38.95,197236.0,32.4917,32.5416,32.3919,32.3919,197236.0
2017-12-05 11:00:00,38.97,39.01,38.95,38.98,70528.0,32.4086,32.4418,32.3919,32.4169,70528.0
2017-12-05 11:10:00,38.99,39.02,38.96,38.98,122104.0,32.4252,32.4501,32.4002,32.4169,122104.0
2017-12-05 11:20:00,38.98,39.0,38.96,38.96,60496.0,32.4169,32.4335,32.4002,32.4002,60496.0
2017-12-05 11:30:00,38.97,39.01,38.95,38.99,26596.0,32.4086,32.4418,32.3919,32.4252,26596.0
2017-12-05 11:40:00,38.98,39.0,38.93,38.98,47688.0,32.4169,32.4335,32.3753,32.4169,47688.0
2017-12-05 11:50:00,38.99,39.0,38.95,38.98,77288.0,32.4252,32.4335,32.3919,32.4169,77288.0
2017-12-05 12:00:00,38.97,39.0,38.9,38.97,102116.0,32.4086,32.4335,32.3503,32.4086,102116.0
2017-12-05 12:10:00,38.97,39.0,38.95,38.97,102844.0,32.4086,32.4335,32.3919,32.4086,102844.0
2017-12-05 12:20:00,38.97,38.99,38.95,38.95,50124.0,32.4086,32.4252,32.3919,32.3919,50124.0
2017-12-05 12:30:00,38.97,39.02,38.95,38.99,97004.0,32.4086,32.4501,32.3919,32.4252,97004.0
2017-12-05 12:40:00,38.99,39.0,38.98,38.99,57744.0,32.4252,32.4335,32.4169,32.4252,57744.0
2017-12-05 12:50:00,38.98,39.02,38.97,39.01,49588.0,32.4169,32.4501,32.4086,32.4418,49588.0
2017-12-05 13:00:00,39.01,39.03,38.97,39.0,26392.0,32.4418,32.4585,32.4086,32.4335,26392.0
2017-12-05 13:10:00,38.99,39.02,38.98,38.99,29500.0,32.4252,32.4501,32.4169,32.4252,29500.0
2017-12-05 13:20:00,38.99,39.02,38.95,38.97,75216.0,32.4252,32.4501,32.3919,32.4086,75216.0
2017-12-05 13:30:00,38.97,38.98,38.93,38.97,69192.0,32.4086,32.4169,32.3753,32.4086,69192.0
2017-12-05 13:40:00,38.97,38.97,38.92,38.93,28376.0,32.4086,32.4086,32.367,32.3753,28376.0
2017-12-05 13:50:00,38.92,38.93,38.88,38.93,68620.0,32.367,32.3753,32.3337,32.3753,68620.0
2017-12-05 14:00:00,38.94,38.94,38.88,38.88,62576.0,32.3836,32.3836,32.3337,32.3337,62576.0
2017-12-05 14:10:00,38.89,38.9,38.87,38.88,32532.0,32.342,32.3503,32.3254,32.3337,32532.0
2017-12-05 14:20:00,38.88,38.88,38.82,38.85,29660.0,32.3337,32.3337,32.2838,32.3088,29660.0
2017-12-05 14:30:00,38.84,38.89,38.83,38.85,54960.0,32.3005,32.342,32.2921,32.3088,54960.0
2017-12-05 14:40:00,38.85,38.88,38.84,38.86,74592.0,32.3088,32.3337,32.3005,32.3171,74592.0
2017-12-05 14:50:00,38.86,38.9,38.86,38.88,45944.0,32.3171,32.3503,32.3171,32.3337,45944.0
2017-12-05 15:00:00,38.88,38.88,38.84,38.85,54144.0,32.3337,32.3337,32.3005,32.3088,54144.0
2017-12-05 15:10:00,38.85,38.85,38.81,38.83,96088.0,32.3088,32.3088,32.2755,32.2921,96088.0
2017-12-05 15:20:00,38.84,38.9,38.83,38.88,132708.0,32.3005,32.3503,32.2921,32.3337,132708.0
2017-12-05 15:30:00,38.89,38.9,38.85,38.88,132336.0,32.342,32.3503,32.3088,32.3337,132336.0
2017-12-05 15:40:00,38.88,38.9,38.83,38.85,322928.0,32.3337,32.3503,32.2921,32.3088,322928.0
2017-12-05 15:50:00,38.84,38.92,38.84,38.9,754260.0,32.3005,32.367,32.3005,32.3503,754260.0
2017-12-06 09:30:00,39.13,39.24,38.95,39.09,353020.0,32.5416,32.6331,32.3919,32.5084,353020.0
2017-12-06 09:40:00,39.1,39.45,39.07,39.41,283204.0,32.5167,32.8077,32.4917,32.7745,283204.0
2017-12-06 09:50:00,39.4,39.4,39.18,39.26,192128.0,32.7662,32.7662,32.5832,32.6497,192128.0
2017-12-06 10:00:00,39.27,39.3,39.13,39.18,190596.0,32.6581,32.683,32.5416,32.5832,190596.0
2017-12-06 10:10:00,39.14,39.16,39.01,39.06,64324.0,32.5499,32.5666,32.4418,32.4834,64324.0
2017-12-06 10:20:00,39.06,39.11,39.02,39.08,87348.0,32.4834,32.525,32.4501,32.5,87348.0
2017-12-06 10:30:00,39.08,39.18,39.04,39.16,116016.0,32.5,32.5832,32.4668,32.5666,116016.0
2017-12-06 10:40:00,39.15,39.25,39.15,39.21,156584.0,32.5583,32.6414,32.5583,32.6082,156584.0
2017-12-06 10:50:00,39.22,39.28,39.22,39.27,147668.0,32.6165,32.6664,32.6165,32.6581,147668.0
2017-12-06 11:00:00,39.26,39.28,39.2,39.28,123732.0,32.6497,32.6664,32.5998,32.6664,123732.0
2017-12-06 11:10:00,39.29,39.43,39.28,39.43,110096.0,32.6747,32.7911,32.6664,32.7911,110096.0
2017-12-06 11:20:00,39.43,39.47,39.42,39.43,192316.0,32.7911,32.8244,32.7828,32.7911,192316.0
2017-12-06 11:30:00,39.44,39.48,39.39,39.4,127476.0,32.7994,32.8327,32.7578,32.7662,127476.0
2017-12-06 11:40:00,39.4,39.48,39.37,39.47,42580.0,32.7662,32.8327,32.7412,32.8244,42580.0
2017-12-06 11:50:00,39.47,39.48,39.35,39.45,197176.0,32.8244,32.8327,32.7246,32.8077,197176.0
2017-12-06 12:00:00,39.44,39.46,39.37,39.46,109140.0,32.7994,32.8161,32.7412,32.8161,109140.0
2017-12-06 12:10:00,39.46,39.47,39.42,39.43,65496.0,32.8161,32.8244,32.7828,32.7911,65496.0
2017-12-06 12:20:00,39.45,39.59,39.44,39.54,200264.0,32.8077,32.9242,32.7994,32.8826,200264.0
2017-12-06 12:30:00,39.52,39.53,39.42,39.43,112760.0,32.866,32.8743,32.7828,32.7911,112760.0
2017-12-06 12:40:00,39.44,39.47,39.42,39.43,84748.0,32.7994,32.8244,32.7828,32.7911,84748.0
2017-12-06 12:50:00,39.42,39.43,39.33,39.37,76628.0,32.7828,32.7911,32.7079,32.7412,76628.0
2017-12-06 13:00:00,39.37,39.42,39.34,39.38,82136.0,32.7412,32.7828,32.7163,32.7495,82136.0
2017-12-06 13:10:00,39.37,39.41,39.36,39.36,49856.0,32.7412,32.7745,32.7329,32.7329,49856.0
2017-12-06 13:20:00,39.37,39.37,39.31,39.37,96512.0,32.7412,32.7412,32.6913,32.7412,96512.0
2017-12-06 13:30:00,39.37,39.4,39.36,39.39,54068.0,32.7412,32.7662,32.7329,32.7578,54068.0
2017-12-06 13:40:00,39.4,39.43,39.38,39.39,61076.0,32.7662,32.7911,32.7495,32.7578,61076.0
2017-12-06 13:50:00,39.38,39.4,39.35,39.39,59716.0,32.7495,32.7662,32.7246,32.7578,59716.0
2017-12-06 14:00:00,39.4,39.42,39.38,39.39,73388.0,32.7662,32.7828,32.7495,32.7578,73388.0
2017-12-06 14:10:00,39.38,39.41,39.35,39.41,71976.0,32.7495,32.7745,32.7246,32.7745,71976.0
2017-12-06 14:20:00,39.41,39.45,39.4,39.43,82304.0,32.7745,32.8077,32.7662,32.7911,82304.0
2017-12-06 14:30:00,39.43,39.47,39.41,39.46,78192.0,32.7911,32.8244,32.7745,32.8161,78192.0
2017-12-06 14:40:00,39.46,39.49,39.45,39.49,78632.0,32.8161,32.841,32.8077,32.841,78632.0
2017-12-06 14:50:00,39.49,39.51,39.45,39.47,79068.0,32.841,32.8576,32.8077,32.8244,79068.0
2017-12-06 15:00:00,39.47,39.48,39.45,39.48,84476.0,32.8244,32.8327,32.8077,32.8327,84476.0
2017-12-06 15:10:00,39.48,39.51,39.46,39.5,64740.0,32.8327,32.8576,32.8161,32.8493,64740.0
2017-12-06 15:20:00,39.51,39.54,39.46,39.54,205692.0,32.8576,32.8826,32.8161,32.8826,205692.0
2017-12-06 15:30:00,39.53,39.54,39.49,39.49,308832.0,32.8743,32.8826,32.841,32.841,308832.0
2017-12-06 15:40:00,39.49,39.51,39.47,39.51,356428.0,32.841,32.8576,32.8244,32.8576,356428.0
2017-12-06 15:50:00,39.51,39.52,39.42,39.45,786156.0,32.8576,32.866,32.7828,32.8077,786156.0
2017-12-07 09:30:00,39.34,39.48,39.25,39.37,140896.0,32.7163,32.8327,32.6414,32.7412,140896.0
2017-12-07 09:40:00,39.34,39.44,39.3,39.36,64152.0,32.7163,32.7994,32.683,32.7329,64152.0
2017-12-07 09:50:00,39.39,39.53,39.38,39.53,76068.0,32.7578,32.8743,32.7495,32.8743,76068.0
2017-12-07 10:00:00,39.53,39.55,39.44,39.46,101548.0,32.8743,32.8909,32.7994,32.8161,101548.0
2017-12-07 10:10:00,39.46,39.47,39.38,39.41,154396.0,32.8161,32.8244,32.7495,32.7745,154396.0
2017-12-07 10:20:00,39.4,39.43,39.33,39.34,58912.0,32.7662,32.7911,32.7079,32.7163,58912.0
2017-12-07 10:30:00,39.34,39.39,39.33,39.34,127280.0,32.7163,32.7578,32.7079,32.7163,127280.0
2017-12-07 10:40:00,39.34,39.4,39.33,39.4,31304.0,32.7163,32.7662,32.7079,32.7662,31304.0
2017-12-07 10:50:00,39.39,39.43,39.37,39.37,57756.0,32.7578,32.7911,32.7412,32.7412,57756.0
2017-12-07 11:00:00,39.36,39.4,39.34,39.4,52384.0,32.7329,32.7662,32.7163,32.7662,52384.0
2017-12-07 11:10:00,39.39,39.4,39.33,39.33,32748.0,32.7578,32.7662,32.7079,32.7079,32748.0
2017-12-07 11:20:00,39.31,39.33,39.27,39.31,117108.0,32.6913,32.7079,32.6581,32.6913,117108.0
2017-12-07 11:30:00,39.32,39.34,39.3,39.32,33584.0,32.6996,32.7163,32.683,32.6996,33584.0
2017-12-07 11:40:00,39.33,39.35,39.29,39.35,50300.0,32.7079,32.7246,32.6747,32.7246,50300.0
2017-12-07 11:50:00,39.34,39.35,39.28,39.32,179032.0,32.7163,32.7246,32.6664,32.6996,179032.0
2017-12-07 12:00:00,39.31,39.4,39.31,39.37,78840.0,32.6913,32.7662,32.6913,32.7412,78840.0
2017-12-07 12:10:00,39.36,39.39,39.35,39.38,50036.0,32.7329,32.7578,32.7246,32.7495,50036.0
2017-12-07 12:20:00,39.39,39.44,39.38,39.43,36192.0,32.7578,32.7994,32.7495,32.7911,36192.0
2017-12-07 12:30:00,39.43,39.46,39.4,39.41,86332.0,32.7911,32.8161,32.7662,32.7745,86332.0
2017-12-07 12:40:00,39.41,39.44,39.4,39.42,53072.0,32.7745,32.7994,32.7662,32.7828,53072.0
2017-12-07 12:50:00,39.41,39.43,39.38,39.42,57604.0,32.7745,32.7911,32.7495,32.7828,57604.0
2017-12-07 13:00:00,39.42,39.43,39.4,39.42,60304.0,32.7828,32.7911,32.7662,32.7828,60304.0
2017-12-07 13:10:00,39.42,39.45,39.41,39.43,33612.0,32.7828,32.8077,32.7745,32.7911,33612.0
2017-12-07 13:20:00,39.43,39.47,39.43,39.45,33564.0,32.7911,32.8244,32.7911,32.8077,33564.0
2017-12-07 13:30:00,39.46,39.5,39.45,39.48,59912.0,32.8161,32.8493,32.8077,32.8327,59912.0
2017-12-07 13:40:00,39.48,39.51,39.47,39.49,56740.0,32.8327,32.8576,32.8244,32.841,56740.0
2017-12-07 13:50:00,39.5,39.5,39.45,39.47,44780.0,32.8493,32.8493,32.8077,32.8244,44780.0
2017-12-07 14:00:00,39.47,39.49,39.46,39.49,38076.0,32.8244,32.841,32.8161,32.841,38076.0
2017-12-07 14:10:00,39.49,39.49,39.45,39.47,47880.0,32.841,32.841,32.8077,32.8244,47880.0
2017-12-07 14:20:00,39.47,39.47,39.41,39.46,248028.0,32.8244,32.8244,32.7745,32.8161,248028.0
2017-12-07 14:30:00,39.45,39.46,39.38,39.4,45824.0,32.8077,32.8161,32.7495,32.7662,45824.0
2017-12-07 14:40:00,39.39,39.4,39.32,39.34,55588.0,32.7578,32.7662,32.6996,32.7163,55588.0
2017-12-07 14:50:00,39.34,39.37,39.34,39.36,69292.0,32.7163,32.7412,32.7163,32.7329,69292.0
2017-12-07 15:00:00,39.37,39.4,39.36,39.37,48736.0,32.7412,32.7662,32.7329,32.7412,48736.0
2017-12-07 15:10:00,39.38,39.39,39.37,39.39,33724.0,32.7495,32.7578,32.7412,32.7578,33724.0
2017-12-07 15:20:00,39.39,39.43,39.38,39.43,66416.0,32.7578,32.7911,32.7495,32.7911,66416.0
2017-12-07 15:30:00,39.43,39.44,39.4,39.4,131332.0,32.7911,32.7994,32.7662,32.7662,131332.0
2017-12-07 15:40:00,39.4,39.44,39.4,39.41,140684.0,32.7662,32.7994,32.7662,32.7745,140684.0
2017-12-07 15:50:00,39.41,39.55,39.41,39.54,511284.0,32.7745,32.8909,32.7745,32.8826,511284.0
2017-12-08 09:30:00,39.45,39.52,39.35,39.43,133200.0,32.8077,32.866,32.7246,32.7911,133200.0
2017-12-08 09:40:00,39.4,39.46,39.39,39.46,54856.0,32.7662,32.8161,32.7578,32.8161,54856.0
2017-12-08 09:50:00,39.46,39.58,39.45,39.58,77236.0,32.8161,32.9159,32.8077,32.9159,77236.0
2017-12-08 10:00:00,39.58,39.62,39.52,39.57,74248.0,32.9159,32.9491,32.866,32.9075,74248.0
2017-12-08 10:10:00,39.56,39.63,39.56,39.63,50052.0,32.8992,32.9574,32.8992,32.9574,50052.0
2017-12-08 10:20:00,39.64,39.65,39.59,39.6,107640.0,32.9658,32.9741,32.9242,32.9325,107640.0
2017-12-08 10:30:00,39.6,39.62,39.58,39.6,64904.0,32.9325,32.9491,32.9159,32.9325,64904.0
2017-12-08 10:40:00,39.59,39.6,39.52,39.53,44388.0,32.9242,32.9325,32.866,32.8743,44388.0
2017-12-08 10:50:00,39.52,39.54,39.5,39.53,42584.0,32.866,32.8826,32.8493,32.8743,42584.0
2017-12-08 11:00:00,39.52,39.54,39.48,39.5,33600.0,32.866,32.8826,32.8327,32.8493,33600.0
2017-12-08 11:10:00,39.5,39.53,39.47,39.51,38580.0,32.8493,32.8743,32.8244,32.8576,38580.0
2017-12-08 11:20:00,39.5,39.52,39.49,39.5,39152.0,32.8493,32.866,32.841,32.8493,39152.0
2017-12-08 11:30:00,39.52,39.55,39.5,39.55,28036.0,32.866,32.8909,32.8493,32.8909,28036.0
2017-12-08 11:40:00,39.55,39.56,39.53,39.55,23100.0,32.8909,32.8992,32.8743,32.8909,23100.0
2017-12-08 11:50:00,39.55,39.57,39.53,39.56,30852.0,32.8909,32.9075,32.8743,32.8992,30852.0
2017-12-08 12:00:00,39.55,39.58,39.53,39.58,47632.0,32.8909,32.9159,32.8743,32.9159,47632.0
2017-12-08 12:10:00,39.58,39.6,39.57,39.57,27952.0,32.9159,32.9325,32.9075,32.9075,27952.0
2017-12-08 12:20:00,39.58,39.59,39.57,39.58,18740.0,32.9159,32.9242,32.9075,32.9159,18740.0
2017-12-08 12:30:00,39.58,39.6,39.57,39.58,39404.0,32.9159,32.9325,32.9075,32.9159,39404.0
2017-12-08 12:40:00,39.58,39.6,39.56,39.57,41900.0,32.9159,32.9325,32.8992,32.9075,41900.0
2017-12-08 12:50:00,39.58,39.62,39.56,39.6,40068.0,32.9159,32.9491,32.8992,32.9325,40068.0
2017-12-08 13:00:00,39.6,39.61,39.59,39.61,14204.0,32.9325,32.9408,32.9242,32.9408,14204.0
2017-12-08 13:10:00,39.6,39.65,39.6,39.64,78316.0,32.9325,32.9741,32.9325,32.9658,78316.0
2017-12-08 13:20:00,39.64,39.65,39.62,39.63,90756.0,32.9658,32.9741,32.9491,32.9574,90756.0
2017-12-08 13:30:00,39.63,39.65,39.62,39.63,51968.0,32.9574,32.9741,32.9491,32.9574,51968.0
2017-12-08 13:40:00,39.63,39.64,39.59,39.59,28436.0,32.9574,32.9658,32.9242,32.9242,28436.0
2017-12-08 13:50:00,39.6,39.62,39.59,39.62,19600.0,32.9325,32.9491,32.9242,32.9491,19600.0
2017-12-08 14:00:00,39.62,39.63,39.61,39.62,100480.0,32.9491,32.9574,32.9408,32.9491,100480.0
2017-12-08 14:10:00,39.62,39.62,39.58,39.62,40500.0,32.9491,32.9491,32.9159,32.9491,40500.0
2017-12-08 14:20:00,39.62,39.66,39.62,39.63,42188.0,32.9491,32.9824,32.9491,32.9574,42188.0
2017-12-08 14:30:00,39.64,39.65,39.6,39.62,91604.0,32.9658,32.9741,32.9325,32.9491,91604.0
2017-12-08 14:40:00,39.62,39.64,39.59,39.63,159148.0,32.9491,32.9658,32.9242,32.9574,159148.0
2017-12-08 14:50:00,39.63,39.63,39.58,39.58,126916.0,32.9574,32.9574,32.9159,32.9159,126916.0
2017-12-08 15:00:00,39.57,39.59,39.54,39.58,50900.0,32.9075,32.9242,32.8826,32.9159,50900.0
2017-12-08 15:10:00,39.57,39.6,39.56,39.59,39748.0,32.9075,32.9325,32.8992,32.9242,39748.0
2017-12-08 15:20:00,39.59,39.63,39.57,39.62,41200.0,32.9242,32.9574,32.9075,32.9491,41200.0
2017-12-08 15:30:00,39.62,39.64,39.61,39.62,71932.0,32.9491,32.9658,32.9408,32.9491,71932.0
2017-12-08 15:40:00,39.62,39.65,39.61,39.64,130048.0,32.9491,32.9741,32.9408,32.9658,130048.0
2017-12-08 15:50:00,39.64,39.76,39.64,39.76,411432.0,32.9658,33.0655,32.9658,33.0655,411432.0
2017-12-11 09:30:00,39.76,39.84,39.55,39.55,150692.0,33.0655,33.1321,32.8909,32.8909,150692.0
2017-12-11 09:40:00,39.55,39.64,39.47,39.58,101172.0,32.8909,32.9658,32.8244,32.9159,101172.0
2017-12-11 09:50:00,39.58,39.6,39.49,39.52,103084.0,32.9159,32.9325,32.841,32.866,103084.0
2017-12-11 10:00:00,39.54,39.62,39.52,39.53,64980.0,32.8826,32.9491,32.866,32.8743,64980.0
2017-12-11 10:10:00,39.53,39.57,39.5,39.53,170832.0,32.8743,32.9075,32.8493,32.8743,170832.0
2017-12-11 10:20:00,39.54,39.54,39.45,39.46,130428.0,32.8826,32.8826,32.8077,32.8161,130428.0
2017-12-11 10:30:00,39.44,39.53,39.43,39.52,59696.0,32.7994,32.8743,32.7911,32.866,59696.0
2017-12-11 10:40:00,39.52,39.54,39.49,39.51,40896.0,32.866,32.8826,32.841,32.8576,40896.0
2017-12-11 10:50:00,39.5,39.51,39.46,39.51,53116.0,32.8493,32.8576,32.8161,32.8576,53116.0
2017-12-11 11:00:00,39.52,39.53,39.49,39.51,80912.0,32.866,32.8743,32.841,32.8576,80912.0
2017-12-11 11:10:00,39.5,39.52,39.47,39.5,45008.0,32.8493,32.866,32.8244,32.8493,45008.0
2017-12-11 11:20:00,39.46,39.51,39.46,39.48,58876.0,32.8161,32.8576,32.8161,32.8327,58876.0
2017-12-11 11:30:00,39.49,39.52,39.47,39.49,47824.0,32.841,32.866,32.8244,32.841,47824.0
2017-12-11 11:40:00,39.5,39.51,39.45,39.47,63120.0,32.8493,32.8576,32.8077,32.8244,63120.0
2017-12-11 11:50:00,39.47,39.51,39.46,39.46,48944.0,32.8244,32.8576,32.8161,32.8161,48944.0
2017-12-11 12:00:00,39.47,39.49,39.42,39.43,89716.0,32.8244,32.841,32.7828,32.7911,89716.0
2017-12-11 12:10:00,39.43,39.45,39.42,39.44,27276.0,32.7911,32.8077,32.7828,32.7994,27276.0
2017-12-11 12:20:00,39.44,39.47,39.43,39.43,40012.0,32.7994,32.8244,32.7911,32.7911,40012.0
2017-12-11 12:30:00,39.43,39.45,39.42,39.43,31128.0,32.7911,32.8077,32.7828,32.7911,31128.0
2017-12-11 12:40:00,39.44,39.44,39.37,39.39,133260.0,32.7994,32.7994,32.7412,32.7578,133260.0
2017-12-11 12:50:00,39.39,39.41,39.37,39.39,94960.0,32.7578,32.7745,32.7412,32.7578,94960.0
2017-12-11 13:00:00,39.38,39.4,39.36,39.39,79908.0,32.7495,32.7662,32.7329,32.7578,79908.0
2017-12-11 13:10:00,39.38,39.41,39.37,39.39,167824.0,32.7495,32.7745,32.7412,32.7578,167824.0
2017-12-11 13:20:00,39.39,39.46,39.39,39.44,63316.0,32.7578,32.8161,32.7578,32.7994,63316.0
2017-12-11 13:30:00,39.45,39.49,39.43,39.44,64720.0,32.8077,32.841,32.7911,32.7994,64720.0
2017-12-11 13:40:00,39.45,39.45,39.43,39.44,37400.0,32.8077,32.8077,32.7911,32.7994,37400.0
2017-12-11 13:50:00,39.45,39.48,39.43,39.43,54072.0,32.8077,32.8327,32.7911,32.7911,54072.0
2017-12-11 14:00:00,39.44,39.46,39.43,39.45,30524.0,32.7994,32.8161,32.7911,32.8077,30524.0
2017-12-11 14:10:00,39.46,39.48,39.42,39.46,64356.0,32.8161,32.8327,32.7828,32.8161,64356.0
2017-12-11 14:20:00,39.47,39.51,39.46,39.48,70716.0,32.8244,32.8576,32.8161,32.8327,70716.0
2017-12-11 14:30:00,39.48,39.51,39.47,39.5,67492.0,32.8327,32.8576,32.8244,32.8493,67492.0
2017-12-11 14:40:00,39.5,39.52,39.49,39.51,154816.0,32.8493,32.866,32.841,32.8576,154816.0
2017-12-11 14:50:00,39.52,39.53,39.5,39.51,46816.0,32.866,32.8743,32.8493,32.8576,46816.0
2017-12-11 15:00:00,39.52,39.59,39.49,39.57,78872.0,32.866,32.9242,32.841,32.9075,78872.0
2017-12-11 15:10:00,39.57,39.66,39.57,39.63,90376.0,32.9075,32.9824,32.9075,32.9574,90376.0
2017-12-11 15:20:00,39.64,39.7,39.63,39.69,74180.0,32.9658,33.0157,32.9574,33.0073,74180.0
2017-12-11 15:30:00,39.7,39.72,39.68,39.71,85040.0,33.0157,33.0323,32.999,33.024,85040.0
2017-12-11 15:40:00,39.71,39.77,39.7,39.75,192360.0,33.024,33.0739,33.0157,33.0572,192360.0
2017-12-11 15:50:00,39.76,39.84,39.74,39.81,558772.0,33.0655,33.1321,33.0489,33.1071,558772.0
2017-12-12 09:30:00,39.71,39.85,39.56,39.8,199772.0,33.024,33.1404,32.8992,33.0988,199772.0
2017-12-12 09:40:00,39.79,39.81,39.7,39.73,145292.0,33.0905,33.1071,33.0157,33.0406,145292.0
2017-12-12 09:50:00,39.73,39.83,39.67,39.82,148804.0,33.0406,33.1238,32.9907,33.1154,148804.0
2017-12-12 10:00:00,39.83,39.85,39.72,39.75,205624.0,33.1238,33.1404,33.0323,33.0572,205624.0
2017-12-12 10:10:00,39.75,39.76,39.66,39.66,89460.0,33.0572,33.0655,32.9824,32.9824,89460.0
2017-12-12 10:20:00,39.65,39.66,39.54,39.55,91060.0,32.9741,32.9824,32.8826,32.8909,91060.0
2017-12-12 10:30:00,39.56,39.6,39.46,39.48,98476.0,32.8992,32.9325,32.8161,32.8327,98476.0
2017-12-12 10:40:00,39.48,39.5,39.43,39.45,160932.0,32.8327,32.8493,32.7911,32.8077,160932.0
2017-12-12 10:50:00,39.45,39.47,39.36,39.41,101932.0,32.8077,32.8244,32.7329,32.7745,101932.0
2017-12-12 11:00:00,39.42,39.47,39.4,39.44,78148.0,32.7828,32.8244,32.7662,32.7994,78148.0
2017-12-12 11:10:00,39.44,39.44,39.37,39.41,82640.0,32.7994,32.7994,32.7412,32.7745,82640.0
2017-12-12 11:20:00,39.42,39.49,39.42,39.46,264328.0,32.7828,32.841,32.7828,32.8161,264328.0
2017-12-12 11:30:00,39.46,39.51,39.45,39.49,79528.0,32.8161,32.8576,32.8077,32.841,79528.0
2017-12-12 11:40:00,39.49,39.51,39.46,39.46,54928.0,32.841,32.8576,32.8161,32.8161,54928.0
2017-12-12 11:50:00,39.45,39.48,39.41,39.44,81908.0,32.8077,32.8327,32.7745,32.7994,81908.0
2017-12-12 12:00:00,39.43,39.45,39.38,39.39,33796.0,32.7911,32.8077,32.7495,32.7578,33796.0
2017-12-12 12:10:00,39.39,39.39,39.31,39.37,65700.0,32.7578,32.7578,32.6913,32.7412,65700.0
2017-12-12 12:20:00,39.37,39.38,39.32,39.38,86196.0,32.7412,32.7495,32.6996,32.7495,86196.0
2017-12-12 12:30:00,39.38,39.38,39.34,39.34,55388.0,32.7495,32.7495,32.7163,32.7163,55388.0
2017-12-12 12:40:00,39.35,39.4,39.34,39.38,95100.0,32.7246,32.7662,32.7163,32.7495,95100.0
2017-12-12 12:50:00,39.38,39.38,39.32,39.32,64152.0,32.7495,32.7495,32.6996,32.6996,64152.0
2017-12-12 13:00:00,39.33,39.36,39.33,39.35,66280.0,32.7079,32.7329,32.7079,32.7246,66280.0
2017-12-12 13:10:00,39.36,39.37,39.33,39.33,53720.0,32.7329,32.7412,32.7079,32.7079,53720.0
2017-12-12 13:20:00,39.33,39.35,39.23,39.23,63208.0,32.7079,32.7246,32.6248,32.6248,63208.0
2017-12-12 13:30:00,39.24,39.29,39.24,39.28,133672.0,32.6331,32.6747,32.6331,32.6664,133672.0
2017-12-12 13:40:00,39.28,39.33,39.27,39.32,137764.0,32.6664,32.7079,32.6581,32.6996,137764.0
2017-12-12 13:50:00,39.33,39.38,39.32,39.35,349984.0,32.7079,32.7495,32.6996,32.7246,349984.0
2017-12-12 14:00:00,39.35,39.41,39.33,39.4,154772.0,32.7246,32.7745,32.7079,32.7662,154772.0
2017-12-12 14:10:00,39.4,39.42,39.38,39.41,131952.0,32.7662,32.7828,32.7495,32.7745,131952.0
2017-12-12 14:20:00,39.42,39.46,39.36,39.38,238000.0,32.7828,32.8161,32.7329,32.7495,238000.0
2017-12-12 14:30:00,39.37,39.41,39.36,39.37,78320.0,32.7412,32.7745,32.7329,32.7412,78320.0
2017-12-12 14:40:00,39.36,39.38,39.31,39.32,46584.0,32.7329,32.7495,32.6913,32.6996,46584.0
2017-12-12 14:50:00,39.33,39.41,39.32,39.41,58860.0,32.7079,32.7745,32.6996,32.7745,58860.0
2017-12-12 15:00:00,39.41,39.43,39.37,39.39,87768.0,32.7745,32.7911,32.7412,32.7578,87768.0
2017-12-12 15:10:00,39.39,39.43,39.37,39.38,108348.0,32.7578,32.7911,32.7412,32.7495,108348.0
2017-12-12 15:20:00,39.37,39.38,39.31,39.32,127908.0,32.7412,32.7495,32.6913,32.6996,127908.0
2017-12-12 15:30:00,39.33,39.34,39.27,39.29,244696.0,32.7079,32.7163,32.6581,32.6747,244696.0
2017-12-12 15:40:00,39.28,39.33,39.25,39.26,208304.0,32.6664,32.7079,32.6414,32.6497,208304.0
2017-12-12 15:50:00,39.26,39.29,39.21,39.26,613676.0,32.6497,32.6747,32.6082,32.6497,613676.0
2017-12-13 09:30:00,39.41,39.5,39.18,39.21,244436.0,32.7745,32.8493,32.5832,32.6082,244436.0
2017-12-13 09:40:00,39.24,39.4,39.24,39.36,159756.0,32.6331,32.7662,32.6331,32.7329,159756.0
2017-12-13 09:50:00,39.37,39.37,39.22,39.26,197748.0,32.7412,32.7412,32.6165,32.6497,197748.0
2017-12-13 10:00:00,39.27,39.32,39.24,39.3,298020.0,32.6581,32.6996,32.6331,32.683,298020.0
2017-12-13 10:10:00,39.3,39.51,39.29,39.36,192816.0,32.683,32.8576,32.6747,32.7329,192816.0
2017-12-13 10:20:00,39.35,39.4,39.27,39.31,194824.0,32.7246,32.7662,32.6581,32.6913,194824.0
2017-12-13 10:30:00,39.3,39.38,39.26,39.3,181400.0,32.683,32.7495,32.6497,32.683,181400.0
2017-12-13 10:40:00,39.3,39.34,39.27,39.34,385076.0,32.683,32.7163,32.6581,32.7163,385076.0
2017-12-13 10:50:00,39.34,39.34,39.29,39.32,237604.0,32.7163,32.7163,32.6747,32.6996,237604.0
2017-12-13 11:00:00,39.31,39.32,39.26,39.27,261924.0,32.6913,32.6996,32.6497,32.6581,261924.0
2017-12-13 11:10:00,39.27,39.29,39.18,39.26,193072.0,32.6581,32.6747,32.5832,32.6497,193072.0
2017-12-13 11:20:00,39.27,39.27,39.18,39.19,179700.0,32.6581,32.6581,32.5832,32.5915,179700.0
2017-12-13 11:30:00,39.19,39.24,39.18,39.23,148896.0,32.5915,32.6331,32.5832,32.6248,148896.0
2017-12-13 11:40:00,39.23,39.23,39.11,39.11,104368.0,32.6248,32.6248,32.525,32.525,104368.0
2017-12-13 11:50:00,39.11,39.12,39.01,39.05,169464.0,32.525,32.5333,32.4418,32.4751,169464.0
2017-12-13 12:00:00,39.04,39.06,39.01,39.03,177976.0,32.4668,32.4834,32.4418,32.4585,177976.0
2017-12-13 12:10:00,39.02,39.05,38.98,38.99,145400.0,32.4501,32.4751,32.4169,32.4252,145400.0
2017-12-13 12:20:00,38.98,39.0,38.95,38.97,83764.0,32.4169,32.4335,32.3919,32.4086,83764.0
2017-12-13 12:30:00,38.98,39.05,38.96,39.05,80052.0,32.4169,32.4751,32.4002,32.4751,80052.0
2017-12-13 12:40:00,39.05,39.2,39.04,39.2,148644.0,32.4751,32.5998,32.4668,32.5998,148644.0
2017-12-13 12:50:00,39.2,39.25,39.18,39.22,166460.0,32.5998,32.6414,32.5832,32.6165,166460.0
2017-12-13 13:00:00,39.23,39.26,39.21,39.21,152964.0,32.6248,32.6497,32.6082,32.6082,152964.0
2017-12-13 13:10:00,39.21,39.23,39.18,39.21,111360.0,32.6082,32.6248,32.5832,32.6082,111360.0
2017-12-13 13:20:00,39.22,39.22,39.14,39.14,36008.0,32.6165,32.6165,32.5499,32.5499,36008.0
2017-12-13 13:30:00,39.15,39.17,39.09,39.09,97080.0,32.5583,32.5749,32.5084,32.5084,97080.0
2017-12-13 13:40:00,39.08,39.14,39.06,39.07,108012.0,32.5,32.5499,32.4834,32.4917,108012.0
2017-12-13 13:50:00,39.07,39.1,38.97,38.98,404852.0,32.4917,32.5167,32.4086,32.4169,404852.0
2017-12-13 14:00:00,38.98,39.22,38.96,39.08,873240.0,32.4169,32.6165,32.4002,32.5,873240.0
2017-12-13 14:10:00,39.1,39.22,39.09,39.15,1238452.0,32.5167,32.6165,32.5084,32.5583,1238452.0
2017-12-13 14:20:00,39.16,39.18,39.07,39.08,429276.0,32.5666,32.5832,32.4917,32.5,429276.0
2017-12-13 14:30:00,39.08,39.13,39.01,39.08,448192.0,32.5,32.5416,32.4418,32.5,448192.0
2017-12-13 14:40:00,39.08,39.16,39.04,39.09,201152.0,32.5,32.5666,32.4668,32.5084,201152.0
2017-12-13 14:50:00,39.09,39.13,39.07,39.1,239940.0,32.5084,32.5416,32.4917,32.5167,239940.0
2017-12-13 15:00:00,39.1,39.14,39.07,39.13,294428.0,32.5167,32.5499,32.4917,32.5416,294428.0
2017-12-13 15:10:00,39.13,39.13,39.03,39.04,215644.0,32.5416,32.5416,32.4585,32.4668,215644.0
2017-12-13 15:20:00,39.04,39.13,39.04,39.08,260984.0,32.4668,32.5416,32.4668,32.5,260984.0
2017-12-13 15:30:00,39.09,39.09,39.03,39.09,232808.0,32.5084,32.5084,32.4585,32.5084,232808.0
2017-12-13 15:40:00,39.09,39.12,39.08,39.12,360900.0,32.5084,32.5333,32.5,32.5333,360900.0
2017-12-13 15:50:00,39.12,39.15,39.1,39.12,730948.0,32.5333,32.5583,32.5167,32.5333,730948.0
2017-12-14 09:30:00,39.18,39.28,38.9,38.9,330820.0,32.5832,32.6664,32.3503,32.3503,330820.0
2017-12-14 09:40:00,38.92,39.16,38.89,39.12,163508.0,32.367,32.5666,32.342,32.5333,163508.0
2017-12-14 09:50:00,39.13,39.15,39.07,39.12,213916.0,32.5416,32.5583,32.4917,32.5333,213916.0
2017-12-14 10:00:00,39.11,39.22,39.1,39.19,312392.0,32.525,32.6165,32.5167,32.5915,312392.0
2017-12-14 10:10:00,39.21,39.27,39.15,39.24,143940.0,32.6082,32.6581,32.5583,32.6331,143940.0
2017-12-14 10:20:00,39.23,39.32,39.23,39.28,153184.0,32.6248,32.6996,32.6248,32.6664,153184.0
2017-12-14 10:30:00,39.29,39.33,39.23,39.33,132320.0,32.6747,32.7079,32.6248,32.7079,132320.0
2017-12-14 10:40:00,39.33,39.45,39.33,39.45,160580.0,32.7079,32.8077,32.7079,32.8077,160580.0
2017-12-14 10:50:00,39.44,39.58,39.39,39.58,256076.0,32.7994,32.9159,32.7578,32.9159,256076.0
2017-12-14 11:00:00,39.59,39.68,39.51,39.68,255672.0,32.9242,32.999,32.8576,32.999,255672.0
2017-12-14 11:10:00,39.68,39.81,39.63,39.78,256072.0,32.999,33.1071,32.9574,33.0822,256072.0
2017-12-14 11:20:00,39.77,39.81,39.63,39.69,170008.0,33.0739,33.1071,32.9574,33.0073,170008.0
2017-12-14 11:30:00,39.7,39.73,39.68,39.7,122056.0,33.0157,33.0406,32.999,33.0157,122056.0
2017-12-14 11:40:00,39.7,39.75,39.7,39.74,235944.0,33.0157,33.0572,33.0157,33.0489,235944.0
2017-12-14 11:50:00,39.74,39.77,39.7,39.7,109864.0,33.0489,33.0739,33.0157,33.0157,109864.0
2017-12-14 12:00:00,39.7,39.7,39.59,39.64,61684.0,33.0157,33.0157,32.9242,32.9658,61684.0
2017-12-14 12:10:00,39.65,39.67,39.57,39.6,58688.0,32.9741,32.9907,32.9075,32.9325,58688.0
2017-12-14 12:20:00,39.59,39.62,39.55,39.56,68804.0,32.9242,32.9491,32.8909,32.8992,68804.0
2017-12-14 12:30:00,39.57,39.6,39.55,39.57,76072.0,32.9075,32.9325,32.8909,32.9075,76072.0
2017-12-14 12:40:00,39.57,39.59,39.55,39.55,64392.0,32.9075,32.9242,32.8909,32.8909,64392.0
2017-12-14 12:50:00,39.56,39.57,39.46,39.46,99552.0,32.8992,32.9075,32.8161,32.8161,99552.0
2017-12-14 13:00:00,39.47,39.49,39.46,39.47,55152.0,32.8244,32.841,32.8161,32.8244,55152.0
2017-12-14 13:10:00,39.47,39.53,39.44,39.47,85048.0,32.8244,32.8743,32.7994,32.8244,85048.0
2017-12-14 13:20:00,39.46,39.49,39.44,39.47,82032.0,32.8161,32.841,32.7994,32.8244,82032.0
2017-12-14 13:30:00,39.46,39.48,39.41,39.41,78600.0,32.8161,32.8327,32.7745,32.7745,78600.0
2017-12-14 13:40:00,39.41,39.44,39.37,39.41,97932.0,32.7745,32.7994,32.7412,32.7745,97932.0
2017-12-14 13:50:00,39.42,39.44,39.39,39.41,83160.0,32.7828,32.7994,32.7578,32.7745,83160.0
2017-12-14 14:00:00,39.42,39.47,39.42,39.47,102244.0,32.7828,32.8244,32.7828,32.8244,102244.0
2017-12-14 14:10:00,39.47,39.54,39.45,39.5,169896.0,32.8244,32.8826,32.8077,32.8493,169896.0
2017-12-14 14:20:00,39.52,39.63,39.52,39.6,121824.0,32.866,32.9574,32.866,32.9325,121824.0
2017-12-14 14:30:00,39.59,39.63,39.54,39.55,142512.0,32.9242,32.9574,32.8826,32.8909,142512.0
2017-12-14 14:40:00,39.55,39.58,39.53,39.57,88596.0,32.8909,32.9159,32.8743,32.9075,88596.0
2017-12-14 14:50:00,39.56,39.56,39.51,39.55,128204.0,32.8992,32.8992,32.8576,32.8909,128204.0
2017-12-14 15:00:00,39.53,39.56,39.53,39.56,109808.0,32.8743,32.8992,32.8743,32.8992,109808.0
2017-12-14 15:10:00,39.56,39.57,39.53,39.53,179088.0,32.8992,32.9075,32.8743,32.8743,179088.0
2017-12-14 15:20:00,39.54,39.56,39.53,39.54,171748.0,32.8826,32.8992,32.8743,32.8826,171748.0
2017-12-14 15:30:00,39.54,39.58,39.53,39.56,332400.0,32.8826,32.9159,32.8743,32.8992,332400.0
2017-12-14 15:40:00,39.56,39.57,39.51,39.52,247748.0,32.8992,32.9075,32.8576,32.866,247748.0
2017-12-14 15:50:00,39.52,39.54,39.47,39.5,584924.0,32.866,32.8826,32.8244,32.8493,584924.0
2017-12-15 09:30:00,39.67,39.67,39.35,39.51,3800024.0,32.9907,32.9907,32.7246,32.8576,3800024.0
2017-12-15 09:40:00,39.49,39.55,39.31,39.45,124992.0,32.841,32.8909,32.6913,32.8077,124992.0
2017-12-15 09:50:00,39.44,39.48,39.34,39.44,86820.0,32.7994,32.8327,32.7163,32.7994,86820.0
2017-12-15 10:00:00,39.48,39.54,39.41,39.48,102672.0,32.8327,32.8826,32.7745,32.8327,102672.0
2017-12-15 10:10:00,39.46,39.55,39.46,39.54,81512.0,32.8161,32.8909,32.8161,32.8826,81512.0
2017-12-15 10:20:00,39.55,39.62,39.55,39.6,81100.0,32.8909,32.9491,32.8909,32.9325,81100.0
2017-12-15 10:30:00,39.61,39.68,39.56,39.58,60308.0,32.9408,32.999,32.8992,32.9159,60308.0
2017-12-15 10:40:00,39.57,39.61,39.47,39.49,79568.0,32.9075,32.9408,32.8244,32.841,79568.0
2017-12-15 10:50:00,39.49,39.53,39.46,39.52,102152.0,32.841,32.8743,32.8161,32.866,102152.0
2017-12-15 11:00:00,39.51,39.51,39.44,39.48,74032.0,32.8576,32.8576,32.7994,32.8327,74032.0
2017-12-15 11:10:00,39.47,39.52,39.46,39.47,62388.0,32.8244,32.866,32.8161,32.8244,62388.0
2017-12-15 11:20:00,39.47,39.54,39.46,39.54,57348.0,32.8244,32.8826,32.8161,32.8826,57348.0
2017-12-15 11:30:00,39.52,39.62,39.52,39.56,79636.0,32.866,32.9491,32.866,32.8992,79636.0
2017-12-15 11:40:00,39.55,39.55,39.48,39.51,68960.0,32.8909,32.8909,32.8327,32.8576,68960.0
2017-12-15 11:50:00,39.5,39.5,39.41,39.45,62372.0,32.8493,32.8493,32.7745,32.8077,62372.0
2017-12-15 12:00:00,39.45,39.45,39.4,39.43,91284.0,32.8077,32.8077,32.7662,32.7911,91284.0
2017-12-15 12:10:00,39.41,39.42,39.39,39.41,80560.0,32.7745,32.7828,32.7578,32.7745,80560.0
2017-12-15 12:20:00,39.42,39.49,39.41,39.49,77560.0,32.7828,32.841,32.7745,32.841,77560.0
2017-12-15 12:30:00,39.49,39.49,39.41,39.42,64216.0,32.841,32.841,32.7745,32.7828,64216.0
2017-12-15 12:40:00,39.43,39.43,39.4,39.4,54280.0,32.7911,32.7911,32.7662,32.7662,54280.0
2017-12-15 12:50:00,39.41,39.49,39.4,39.49,97828.0,32.7745,32.841,32.7662,32.841,97828.0
2017-12-15 13:00:00,39.49,39.51,39.46,39.48,48696.0,32.841,32.8576,32.8161,32.8327,48696.0
2017-12-15 13:10:00,39.48,39.49,39.46,39.46,36004.0,32.8327,32.841,32.8161,32.8161,36004.0
2017-12-15 13:20:00,39.46,39.49,39.45,39.47,53888.0,32.8161,32.841,32.8077,32.8244,53888.0
2017-12-15 13:30:00,39.48,39.49,39.46,39.48,36180.0,32.8327,32.841,32.8161,32.8327,36180.0
2017-12-15 13:40:00,39.47,39.51,39.47,39.51,45908.0,32.8244,32.8576,32.8244,32.8576,45908.0
2017-12-15 13:50:00,39.5,39.54,39.48,39.51,171328.0,32.8493,32.8826,32.8327,32.8576,171328.0
2017-12-15 14:00:00,39.52,39.56,39.51,39.56,66092.0,32.866,32.8992,32.8576,32.8992,66092.0
2017-12-15 14:10:00,39.55,39.61,39.54,39.58,51288.0,32.8909,32.9408,32.8826,32.9159,51288.0
2017-12-15 14:20:00,39.59,39.63,39.57,39.57,92580.0,32.9242,32.9574,32.9075,32.9075,92580.0
2017-12-15 14:30:00,39.58,39.67,39.57,39.65,80716.0,32.9159,32.9907,32.9075,32.9741,80716.0
2017-12-15 14:40:00,39.65,39.66,39.61,39.63,79592.0,32.9741,32.9824,32.9408,32.9574,79592.0
2017-12-15 14:50:00,39.63,39.69,39.63,39.68,90820.0,32.9574,33.0073,32.9574,32.999,90820.0
2017-12-15 15:00:00,39.67,39.68,39.65,39.67,91308.0,32.9907,32.999,32.9741,32.9907,91308.0
2017-12-15 15:10:00,39.66,39.7,39.66,39.7,115436.0,32.9824,33.0157,32.9824,33.0157,115436.0
2017-12-15 15:20:00,39.69,39.75,39.68,39.74,109656.0,33.0073,33.0572,32.999,33.0489,109656.0
2017-12-15 15:30:00,39.74,39.76,39.7,39.75,226344.0,33.0489,33.0655,33.0157,33.0572,226344.0
2017-12-15 15:40:00,39.74,39.76,39.59,39.6,289496.0,33.0489,33.0655,32.9242,32.9325,289496.0
2017-12-15 15:50:00,39.61,39.63,39.56,39.61,695908.0,32.9408,32.9574,32.8992,32.9408,695908.0
2017-12-18 09:30:00,39.66,39.79,39.62,39.69,119320.0,32.9824,33.0905,32.9491,33.0073,119320.0
2017-12-18 09:40:00,39.68,39.76,39.64,39.66,157628.0,32.999,33.0655,32.9658,32.9824,157628.0
2017-12-18 09:50:00,39.66,39.67,39.53,39.53,88040.0,32.9824,32.9907,32.8743,32.8743,88040.0
2017-12-18 10:00:00,39.55,39.59,39.51,39.57,108912.0,32.8909,32.9242,32.8576,32.9075,108912.0
2017-12-18 10:10:00,39.55,39.6,39.52,39.54,65612.0,32.8909,32.9325,32.866,32.8826,65612.0
2017-12-18 10:20:00,39.55,39.59,39.45,39.45,49848.0,32.8909,32.9242,32.8077,32.8077,49848.0
2017-12-18 10:30:00,39.45,39.47,39.42,39.45,81036.0,32.8077,32.8244,32.7828,32.8077,81036.0
2017-12-18 10:40:00,39.46,39.46,39.34,39.38,68216.0,32.8161,32.8161,32.7163,32.7495,68216.0
2017-12-18 10:50:00,39.37,39.39,39.3,39.34,86292.0,32.7412,32.7578,32.683,32.7163,86292.0
2017-12-18 11:00:00,39.35,39.43,39.34,39.41,110312.0,32.7246,32.7911,32.7163,32.7745,110312.0
2017-12-18 11:10:00,39.41,39.48,39.38,39.41,97976.0,32.7745,32.8327,32.7495,32.7745,97976.0
2017-12-18 11:20:00,39.42,39.43,39.37,39.41,104892.0,32.7828,32.7911,32.7412,32.7745,104892.0
2017-12-18 11:30:00,39.42,39.55,39.42,39.46,98944.0,32.7828,32.8909,32.7828,32.8161,98944.0
2017-12-18 11:40:00,39.47,39.48,39.42,39.44,77444.0,32.8244,32.8327,32.7828,32.7994,77444.0
2017-12-18 11:50:00,39.44,39.51,39.43,39.49,50160.0,32.7994,32.8576,32.7911,32.841,50160.0
2017-12-18 12:00:00,39.49,39.5,39.41,39.45,56620.0,32.841,32.8493,32.7745,32.8077,56620.0
2017-12-18 12:10:00,39.46,39.46,39.38,39.4,33712.0,32.8161,32.8161,32.7495,32.7662,33712.0
2017-12-18 12:20:00,39.41,39.41,39.37,39.37,37176.0,32.7745,32.7745,32.7412,32.7412,37176.0
2017-12-18 12:30:00,39.37,39.39,39.32,39.33,39320.0,32.7412,32.7578,32.6996,32.7079,39320.0
2017-12-18 12:40:00,39.33,39.34,39.23,39.25,45900.0,32.7079,32.7163,32.6248,32.6414,45900.0
2017-12-18 12:50:00,39.24,39.27,39.22,39.26,46708.0,32.6331,32.6581,32.6165,32.6497,46708.0
2017-12-18 13:00:00,39.24,39.27,39.24,39.25,23928.0,32.6331,32.6581,32.6331,32.6414,23928.0
2017-12-18 13:10:00,39.25,39.27,39.18,39.2,55096.0,32.6414,32.6581,32.5832,32.5998,55096.0
2017-12-18 13:20:00,39.2,39.2,39.15,39.16,36576.0,32.5998,32.5998,32.5583,32.5666,36576.0
2017-12-18 13:30:00,39.16,39.19,39.15,39.16,84720.0,32.5666,32.5915,32.5583,32.5666,84720.0
2017-12-18 13:40:00,39.17,39.21,39.17,39.2,38044.0,32.5749,32.6082,32.5749,32.5998,38044.0
2017-12-18 13:50:00,39.21,39.29,39.2,39.26,203644.0,32.6082,32.6747,32.5998,32.6497,203644.0
2017-12-18 14:00:00,39.25,39.31,39.21,39.31,63520.0,32.6414,32.6913,32.6082,32.6913,63520.0
2017-12-18 14:10:00,39.3,39.33,39.29,39.33,73664.0,32.683,32.7079,32.6747,32.7079,73664.0
2017-12-18 14:20:00,39.32,39.35,39.31,39.31,98400.0,32.6996,32.7246,32.6913,32.6913,98400.0
2017-12-18 14:30:00,39.31,39.33,39.27,39.28,175020.0,32.6913,32.7079,32.6581,32.6664,175020.0
2017-12-18 14:40:00,39.27,39.29,39.2,39.24,233520.0,32.6581,32.6747,32.5998,32.6331,233520.0
2017-12-18 14:50:00,39.25,39.26,39.23,39.26,91628.0,32.6414,32.6497,32.6248,32.6497,91628.0
2017-12-18 15:00:00,39.26,39.26,39.18,39.2,157284.0,32.6497,32.6497,32.5832,32.5998,157284.0
2017-12-18 15:10:00,39.2,39.2,39.16,39.17,111340.0,32.5998,32.5998,32.5666,32.5749,111340.0
2017-12-18 15:20:00,39.17,39.17,39.13,39.15,196328.0,32.5749,32.5749,32.5416,32.5583,196328.0
2017-12-18 15:30:00,39.15,39.15,39.08,39.09,229076.0,32.5583,32.5583,32.5,32.5084,229076.0
2017-12-18 15:40:00,39.09,39.1,39.06,39.06,305420.0,32.5084,32.5167,32.4834,32.4834,305420.0
2017-12-18 15:50:00,39.06,39.12,39.03,39.1,862072.0,32.4834,32.5333,32.4585,32.5167,862072.0
2017-12-19 09:30:00,39.13,39.25,39.06,39.15,213480.0,32.5416,32.6414,32.4834,32.5583,213480.0
2017-12-19 09:40:00,39.15,39.21,38.92,38.92,156572.0,32.5583,32.6082,32.367,32.367,156572.0
2017-12-19 09:50:00,38.93,38.95,38.81,38.82,178720.0,32.3753,32.3919,32.2755,32.2838,178720.0
2017-12-19 10:00:00,38.81,38.89,38.72,38.75,203596.0,32.2755,32.342,32.2007,32.2256,203596.0
2017-12-19 10:10:00,38.74,38.79,38.73,38.78,112068.0,32.2173,32.2589,32.209,32.2506,112068.0
2017-12-19 10:20:00,38.79,38.79,38.73,38.75,100940.0,32.2589,32.2589,32.209,32.2256,100940.0
2017-12-19 10:30:00,38.77,38.78,38.73,38.73,46536.0,32.2422,32.2506,32.209,32.209,46536.0
2017-12-19 10:40:00,38.75,38.86,38.75,38.8,48048.0,32.2256,32.3171,32.2256,32.2672,48048.0
2017-12-19 10:50:00,38.8,38.86,38.77,38.84,46200.0,32.2672,32.3171,32.2422,32.3005,46200.0
2017-12-19 11:00:00,38.86,38.95,38.84,38.86,44060.0,32.3171,32.3919,32.3005,32.3171,44060.0
2017-12-19 11:10:00,38.85,38.87,38.78,38.78,31156.0,32.3088,32.3254,32.2506,32.2506,31156.0
2017-12-19 11:20:00,38.8,38.83,38.78,38.82,55724.0,32.2672,32.2921,32.2506,32.2838,55724.0
2017-12-19 11:30:00,38.82,38.85,38.77,38.8,159020.0,32.2838,32.3088,32.2422,32.2672,159020.0
2017-12-19 11:40:00,38.8,38.81,38.75,38.76,58104.0,32.2672,32.2755,32.2256,32.2339,58104.0
2017-12-19 11:50:00,38.77,38.8,38.76,38.8,54032.0,32.2422,32.2672,32.2339,32.2672,54032.0
2017-12-19 12:00:00,38.8,38.81,38.76,38.76,45764.0,32.2672,32.2755,32.2339,32.2339,45764.0
2017-12-19 12:10:00,38.76,38.76,38.74,38.75,149336.0,32.2339,32.2339,32.2173,32.2256,149336.0
2017-12-19 12:20:00,38.77,38.77,38.73,38.74,50416.0,32.2422,32.2422,32.209,32.2173,50416.0
2017-12-19 12:30:00,38.74,38.76,38.73,38.76,32820.0,32.2173,32.2339,32.209,32.2339,32820.0
2017-12-19 12:40:00,38.75,38.76,38.73,38.74,27424.0,32.2256,32.2339,32.209,32.2173,27424.0
2017-12-19 12:50:00,38.74,38.74,38.71,38.74,31896.0,32.2173,32.2173,32.1923,32.2173,31896.0
2017-12-19 13:00:00,38.72,38.77,38.71,38.77,25860.0,32.2007,32.2422,32.1923,32.2422,25860.0
2017-12-19 13:10:00,38.76,38.82,38.76,38.81,84708.0,32.2339,32.2838,32.2339,32.2755,84708.0
2017-12-19 13:20:00,38.81,38.82,38.79,38.81,63676.0,32.2755,32.2838,32.2589,32.2755,63676.0
2017-12-19 13:30:00,38.8,38.83,38.78,38.81,53932.0,32.2672,32.2921,32.2506,32.2755,53932.0
2017-12-19 13:40:00,38.81,38.83,38.79,38.8,71972.0,32.2755,32.2921,32.2589,32.2672,71972.0
2017-12-19 13:50:00,38.8,38.85,38.77,38.83,83124.0,32.2672,32.3088,32.2422,32.2921,83124.0
2017-12-19 14:00:00,38.83,38.85,38.79,38.8,114700.0,32.2921,32.3088,32.2589,32.2672,114700.0
2017-12-19 14:10:00,38.79,38.83,38.77,38.78,141868.0,32.2589,32.2921,32.2422,32.2506,141868.0
2017-12-19 14:20:00,38.78,38.85,38.78,38.8,80732.0,32.2506,32.3088,32.2506,32.2672,80732.0
2017-12-19 14:30:00,38.81,38.81,38.74,38.75,59648.0,32.2755,32.2755,32.2173,32.2256,59648.0
2017-12-19 14:40:00,38.75,38.75,38.59,38.62,148172.0,32.2256,32.2256,32.0925,32.1175,148172.0
2017-12-19 14:50:00,38.62,38.63,38.56,38.6,135984.0,32.1175,32.1258,32.0676,32.1009,135984.0
2017-12-19 15:00:00,38.58,38.65,38.58,38.59,85104.0,32.0842,32.1424,32.0842,32.0925,85104.0
2017-12-19 15:10:00,38.59,38.61,38.58,38.58,85156.0,32.0925,32.1092,32.0842,32.0842,85156.0
2017-12-19 15:20:00,38.59,38.62,38.55,38.59,149872.0,32.0925,32.1175,32.0593,32.0925,149872.0
2017-12-19 15:30:00,38.59,38.59,38.56,38.57,123668.0,32.0925,32.0925,32.0676,32.0759,123668.0
2017-12-19 15:40:00,38.58,38.58,38.53,38.55,144864.0,32.0842,32.0842,32.0426,32.0593,144864.0
2017-12-19 15:50:00,38.54,38.56,38.51,38.53,508260.0,32.051,32.0676,32.026,32.0426,508260.0
2017-12-20 09:30:00,38.52,38.72,38.5,38.7,232916.0,32.0343,32.2007,32.0177,32.184,232916.0
2017-12-20 09:40:00,38.72,38.84,38.67,38.76,169344.0,32.2007,32.3005,32.1591,32.2339,169344.0
2017-12-20 09:50:00,38.75,38.77,38.63,38.75,122508.0,32.2256,32.2422,32.1258,32.2256,122508.0
2017-12-20 10:00:00,38.76,38.78,38.6,38.63,178544.0,32.2339,32.2506,32.1009,32.1258,178544.0
2017-12-20 10:10:00,38.63,38.66,38.55,38.58,142624.0,32.1258,32.1508,32.0593,32.0842,142624.0
2017-12-20 10:20:00,38.56,38.61,38.54,38.55,45988.0,32.0676,32.1092,32.051,32.0593,45988.0
2017-12-20 10:30:00,38.54,38.67,38.51,38.62,82296.0,32.051,32.1591,32.026,32.1175,82296.0
2017-12-20 10:40:00,38.63,38.7,38.6,38.66,109012.0,32.1258,32.184,32.1009,32.1508,109012.0
2017-12-20 10:50:00,38.66,38.67,38.6,38.64,99100.0,32.1508,32.1591,32.1009,32.1341,99100.0
2017-12-20 11:00:00,38.65,38.65,38.57,38.59,51052.0,32.1424,32.1424,32.0759,32.0925,51052.0
2017-12-20 11:10:00,38.58,38.6,38.55,38.6,62500.0,32.0842,32.1009,32.0593,32.1009,62500.0
2017-12-20 11:20:00,38.6,38.62,38.58,38.6,48860.0,32.1009,32.1175,32.0842,32.1009,48860.0
2017-12-20 11:30:00,38.62,38.62,38.56,38.57,52480.0,32.1175,32.1175,32.0676,32.0759,52480.0
2017-12-20 11:40:00,38.58,38.61,38.56,38.61,38972.0,32.0842,32.1092,32.0676,32.1092,38972.0
2017-12-20 11:50:00,38.6,38.61,38.59,38.6,25996.0,32.1009,32.1092,32.0925,32.1009,25996.0
2017-12-20 12:00:00,38.61,38.63,38.55,38.55,51608.0,32.1092,32.1258,32.0593,32.0593,51608.0
2017-12-20 12:10:00,38.56,38.57,38.53,38.54,39048.0,32.0676,32.0759,32.0426,32.051,39048.0
2017-12-20 12:20:00,38.54,38.56,38.48,38.48,55880.0,32.051,32.0676,32.0011,32.0011,55880.0
2017-12-20 12:30:00,38.49,38.51,38.48,38.48,37952.0,32.0094,32.026,32.0011,32.0011,37952.0
2017-12-20 12:40:00,38.49,38.51,38.46,38.46,66936.0,32.0094,32.026,31.9844,31.9844,66936.0
2017-12-20 12:50:00,38.47,38.47,38.4,38.45,55172.0,31.9927,31.9927,31.9345,31.9761,55172.0
2017-12-20 13:00:00,38.44,38.54,38.44,38.48,82468.0,31.9678,32.051,31.9678,32.0011,82468.0
2017-12-20 13:10:00,38.49,38.49,38.42,38.44,66816.0,32.0094,32.0094,31.9512,31.9678,66816.0
2017-12-20 13:20:00,38.44,38.49,38.44,38.45,55120.0,31.9678,32.0094,31.9678,31.9761,55120.0
2017-12-20 13:30:00,38.44,38.46,38.42,38.44,55196.0,31.9678,31.9844,31.9512,31.9678,55196.0
2017-12-20 13:40:00,38.44,38.45,38.41,38.43,35880.0,31.9678,31.9761,31.9428,31.9595,35880.0
2017-12-20 13:50:00,38.43,38.44,38.4,38.42,47584.0,31.9595,31.9678,31.9345,31.9512,47584.0
2017-12-20 14:00:00,38.42,38.42,38.37,38.41,52084.0,31.9512,31.9512,31.9096,31.9428,52084.0
2017-12-20 14:10:00,38.41,38.49,38.41,38.46,67832.0,31.9428,32.0094,31.9428,31.9844,67832.0
2017-12-20 14:20:00,38.46,38.52,38.45,38.52,93616.0,31.9844,32.0343,31.9761,32.0343,93616.0
2017-12-20 14:30:00,38.52,38.53,38.49,38.51,70524.0,32.0343,32.0426,32.0094,32.026,70524.0
2017-12-20 14:40:00,38.52,38.52,38.47,38.51,60436.0,32.0343,32.0343,31.9927,32.026,60436.0
2017-12-20 14:50:00,38.49,38.5,38.46,38.48,71812.0,32.0094,32.0177,31.9844,32.0011,71812.0
2017-12-20 15:00:00,38.48,38.51,38.48,38.49,89840.0,32.0011,32.026,32.0011,32.0094,89840.0
2017-12-20 15:10:00,38.49,38.49,38.42,38.46,103800.0,32.0094,32.0094,31.9512,31.9844,103800.0
2017-12-20 15:20:00,38.45,38.46,38.39,38.42,122796.0,31.9761,31.9844,31.9262,31.9512,122796.0
2017-12-20 15:30:00,38.42,38.43,38.4,38.43,137664.0,31.9512,31.9595,31.9345,31.9595,137664.0
2017-12-20 15:40:00,38.42,38.47,38.42,38.47,195128.0,31.9512,31.9927,31.9512,31.9927,195128.0
2017-12-20 15:50:00,38.47,38.47,38.4,38.41,596088.0,31.9927,31.9927,31.9345,31.9428,596088.0
2017-12-21 09:30:00,38.46,38.46,38.17,38.21,285960.0,31.9844,31.9844,31.7433,31.7765,285960.0
2017-12-21 09:40:00,38.22,38.4,38.22,38.38,109936.0,31.7848,31.9345,31.7848,31.9179,109936.0
2017-12-21 09:50:00,38.37,38.54,38.36,38.5,74576.0,31.9096,32.051,31.9013,32.0177,74576.0
2017-12-21 10:00:00,38.51,38.62,38.49,38.6,181996.0,32.026,32.1175,32.0094,32.1009,181996.0
2017-12-21 10:10:00,38.59,38.62,38.52,38.62,66684.0,32.0925,32.1175,32.0343,32.1175,66684.0
2017-12-21 10:20:00,38.62,38.77,38.62,38.77,276236.0,32.1175,32.2422,32.1175,32.2422,276236.0
2017-12-21 10:30:00,38.76,38.79,38.72,38.79,465992.0,32.2339,32.2589,32.2007,32.2589,465992.0
2017-12-21 10:40:00,38.78,38.8,38.69,38.74,278488.0,32.2506,32.2672,32.1757,32.2173,278488.0
2017-12-21 10:50:00,38.75,38.82,38.69,38.74,567972.0,32.2256,32.2838,32.1757,32.2173,567972.0
2017-12-21 11:00:00,38.73,38.73,38.57,38.6,205780.0,32.209,32.209,32.0759,32.1009,205780.0
2017-12-21 11:10:00,38.59,38.62,38.51,38.55,123904.0,32.0925,32.1175,32.026,32.0593,123904.0
2017-12-21 11:20:00,38.55,38.57,38.49,38.54,43872.0,32.0593,32.0759,32.0094,32.051,43872.0
2017-12-21 11:30:00,38.52,38.56,38.49,38.51,52132.0,32.0343,32.0676,32.0094,32.026,52132.0
2017-12-21 11:40:00,38.51,38.51,38.47,38.47,53744.0,32.026,32.026,31.9927,31.9927,53744.0
2017-12-21 11:50:00,38.46,38.46,38.42,38.46,29036.0,31.9844,31.9844,31.9512,31.9844,29036.0
2017-12-21 12:00:00,38.47,38.47,38.42,38.45,25300.0,31.9927,31.9927,31.9512,31.9761,25300.0
2017-12-21 12:10:00,38.47,38.48,38.44,38.47,53700.0,31.9927,32.0011,31.9678,31.9927,53700.0
2017-12-21 12:20:00,38.48,38.49,38.45,38.49,26708.0,32.0011,32.0094,31.9761,32.0094,26708.0
2017-12-21 12:30:00,38.47,38.49,38.43,38.44,36856.0,31.9927,32.0094,31.9595,31.9678,36856.0
2017-12-21 12:40:00,38.44,38.48,38.42,38.46,51540.0,31.9678,32.0011,31.9512,31.9844,51540.0
2017-12-21 12:50:00,38.46,38.69,38.45,38.67,83772.0,31.9844,32.1757,31.9761,32.1591,83772.0
2017-12-21 13:00:00,38.66,38.67,38.6,38.63,84896.0,32.1508,32.1591,32.1009,32.1258,84896.0
2017-12-21 13:10:00,38.62,38.69,38.62,38.67,54560.0,32.1175,32.1757,32.1175,32.1591,54560.0
2017-12-21 13:20:00,38.68,38.77,38.67,38.74,122912.0,32.1674,32.2422,32.1591,32.2173,122912.0
2017-12-21 13:30:00,38.73,38.74,38.65,38.65,50560.0,32.209,32.2173,32.1424,32.1424,50560.0
2017-12-21 13:40:00,38.65,38.69,38.63,38.68,49812.0,32.1424,32.1757,32.1258,32.1674,49812.0
2017-12-21 13:50:00,38.68,38.73,38.66,38.73,69596.0,32.1674,32.209,32.1508,32.209,69596.0
2017-12-21 14:00:00,38.72,38.74,38.69,38.7,66452.0,32.2007,32.2173,32.1757,32.184,66452.0
2017-12-21 14:10:00,38.7,38.73,38.7,38.72,65904.0,32.184,32.209,32.184,32.2007,65904.0
2017-12-21 14:20:00,38.72,38.74,38.69,38.72,71936.0,32.2007,32.2173,32.1757,32.2007,71936.0
2017-12-21 14:30:00,38.72,38.72,38.66,38.66,74364.0,32.2007,32.2007,32.1508,32.1508,74364.0
2017-12-21 14:40:00,38.67,38.68,38.65,38.66,51936.0,32.1591,32.1674,32.1424,32.1508,51936.0
2017-12-21 14:50:00,38.65,38.67,38.62,38.67,43272.0,32.1424,32.1591,32.1175,32.1591,43272.0
2017-12-21 15:00:00,38.67,38.68,38.64,38.65,81452.0,32.1591,32.1674,32.1341,32.1424,81452.0
2017-12-21 15:10:00,38.66,38.7,38.65,38.66,101360.0,32.1508,32.184,32.1424,32.1508,101360.0
2017-12-21 15:20:00,38.66,38.74,38.63,38.74,111788.0,32.1508,32.2173,32.1258,32.2173,111788.0
2017-12-21 15:30:00,38.74,38.77,38.7,38.71,205736.0,32.2173,32.2422,32.184,32.1923,205736.0
2017-12-21 15:40:00,38.71,38.71,38.59,38.61,239680.0,32.1923,32.1923,32.0925,32.1092,239680.0
2017-12-21 15:50:00,38.6,38.62,38.59,38.62,475160.0,32.1009,32.1175,32.0925,32.1175,475160.0
2017-12-22 09:30:00,38.73,38.77,38.64,38.74,155380.0,32.209,32.2422,32.1341,32.2173,155380.0
2017-12-22 09:40:00,38.75,38.84,38.71,38.8,82136.0,32.2256,32.3005,32.1923,32.2672,82136.0
2017-12-22 09:50:00,38.8,38.84,38.71,38.8,104632.0,32.2672,32.3005,32.1923,32.2672,104632.0
2017-12-22 10:00:00,38.81,38.84,38.74,38.75,54164.0,32.2755,32.3005,32.2173,32.2256,54164.0
2017-12-22 10:10:00,38.76,38.79,38.67,38.71,62172.0,32.2339,32.2589,32.1591,32.1923,62172.0
2017-12-22 10:20:00,38.69,38.71,38.65,38.67,38184.0,32.1757,32.1923,32.1424,32.1591,38184.0
2017-12-22 10:30:00,38.65,38.71,38.64,38.7,81384.0,32.1424,32.1923,32.1341,32.184,81384.0
2017-12-22 10:40:00,38.7,38.79,38.7,38.76,40236.0,32.184,32.2589,32.184,32.2339,40236.0
2017-12-22 10:50:00,38.77,38.77,38.72,38.73,68376.0,32.2422,32.2422,32.2007,32.209,68376.0
2017-12-22 11:00:00,38.71,38.73,38.66,38.67,66104.0,32.1923,32.209,32.1508,32.1591,66104.0
2017-12-22 11:10:00,38.67,38.72,38.65,38.68,31800.0,32.1591,32.2007,32.1424,32.1674,31800.0
2017-12-22 11:20:00,38.68,38.71,38.63,38.65,161236.0,32.1674,32.1923,32.1258,32.1424,161236.0
2017-12-22 11:30:00,38.65,38.72,38.65,38.72,29616.0,32.1424,32.2007,32.1424,32.2007,29616.0
2017-12-22 11:40:00,38.72,38.72,38.66,38.71,21424.0,32.2007,32.2007,32.1508,32.1923,21424.0
2017-12-22 11:50:00,38.71,38.73,38.64,38.66,33360.0,32.1923,32.209,32.1341,32.1508,33360.0
2017-12-22 12:00:00,38.69,38.69,38.62,38.63,17112.0,32.1757,32.1757,32.1175,32.1258,17112.0
2017-12-22 12:10:00,38.63,38.65,38.59,38.6,48388.0,32.1258,32.1424,32.0925,32.1009,48388.0
2017-12-22 12:20:00,38.6,38.63,38.59,38.6,30472.0,32.1009,32.1258,32.0925,32.1009,30472.0
2017-12-22 12:30:00,38.61,38.61,38.59,38.6,16864.0,32.1092,32.1092,32.0925,32.1009,16864.0
2017-12-22 12:40:00,38.6,38.61,38.58,38.61,10444.0,32.1009,32.1092,32.0842,32.1092,10444.0
2017-12-22 12:50:00,38.62,38.62,38.59,38.6,46532.0,32.1175,32.1175,32.0925,32.1009,46532.0
2017-12-22 13:00:00,38.6,38.61,38.59,38.61,53448.0,32.1009,32.1092,32.0925,32.1092,53448.0
2017-12-22 13:10:00,38.61,38.64,38.58,38.62,72316.0,32.1092,32.1341,32.0842,32.1175,72316.0
2017-12-22 13:20:00,38.62,38.65,38.6,38.64,28792.0,32.1175,32.1424,32.1009,32.1341,28792.0
2017-12-22 13:30:00,38.65,38.65,38.62,38.64,19344.0,32.1424,32.1424,32.1175,32.1341,19344.0
2017-12-22 13:40:00,38.63,38.69,38.62,38.69,38148.0,32.1258,32.1757,32.1175,32.1757,38148.0
2017-12-22 13:50:00,38.69,38.7,38.63,38.64,69172.0,32.1757,32.184,32.1258,32.1341,69172.0
2017-12-22 14:00:00,38.66,38.66,38.62,38.63,28548.0,32.1508,32.1508,32.1175,32.1258,28548.0
2017-12-22 14:10:00,38.62,38.68,38.62,38.66,40688.0,32.1175,32.1674,32.1175,32.1508,40688.0
2017-12-22 14:20:00,38.66,38.69,38.63,38.68,39332.0,32.1508,32.1757,32.1258,32.1674,39332.0
2017-12-22 14:30:00,38.69,38.73,38.68,38.73,42208.0,32.1757,32.209,32.1674,32.209,42208.0
2017-12-22 14:40:00,38.72,38.77,38.71,38.74,27704.0,32.2007,32.2422,32.1923,32.2173,27704.0
2017-12-22 14:50:00,38.73,38.74,38.67,38.7,37552.0,32.209,32.2173,32.1591,32.184,37552.0
2017-12-22 15:00:00,38.68,38.7,38.63,38.66,50788.0,32.1674,32.184,32.1258,32.1508,50788.0
2017-12-22 15:10:00,38.67,38.67,38.64,38.65,30876.0,32.1591,32.1591,32.1341,32.1424,30876.0
2017-12-22 15:20:00,38.64,38.64,38.6,38.63,42988.0,32.1341,32.1341,32.1009,32.1258,42988.0
2017-12-22 15:30:00,38.63,38.69,38.63,38.68,101228.0,32.1258,32.1757,32.1258,32.1674,101228.0
2017-12-22 15:40:00,38.69,38.69,38.64,38.66,130832.0,32.1757,32.1757,32.1341,32.1508,130832.0
2017-12-22 15:50:00,38.66,38.67,38.63,38.64,346624.0,32.1508,32.1591,32.1258,32.1341,346624.0
2017-12-26 09:30:00,38.68,38.79,38.63,38.74,79768.0,32.1674,32.2589,32.1258,32.2173,79768.0
2017-12-26 09:40:00,38.77,38.81,38.72,38.76,107380.0,32.2422,32.2755,32.2007,32.2339,107380.0
2017-12-26 09:50:00,38.74,38.84,38.72,38.75,58088.0,32.2173,32.3005,32.2007,32.2256,58088.0
2017-12-26 10:00:00,38.78,38.82,38.76,38.8,51476.0,32.2506,32.2838,32.2339,32.2672,51476.0
2017-12-26 10:10:00,38.8,38.81,38.75,38.78,32256.0,32.2672,32.2755,32.2256,32.2506,32256.0
2017-12-26 10:20:00,38.78,38.83,38.7,38.83,55252.0,32.2506,32.2921,32.184,32.2921,55252.0
2017-12-26 10:30:00,38.79,38.84,38.72,38.78,42904.0,32.2589,32.3005,32.2007,32.2506,42904.0
2017-12-26 10:40:00,38.76,38.82,38.74,38.81,14108.0,32.2339,32.2838,32.2173,32.2755,14108.0
2017-12-26 10:50:00,38.79,38.8,38.75,38.77,24244.0,32.2589,32.2672,32.2256,32.2422,24244.0
2017-12-26 11:00:00,38.75,38.78,38.7,38.72,27880.0,32.2256,32.2506,32.184,32.2007,27880.0
2017-12-26 11:10:00,38.72,38.73,38.68,38.71,30320.0,32.2007,32.209,32.1674,32.1923,30320.0
2017-12-26 11:20:00,38.7,38.72,38.68,38.69,17080.0,32.184,32.2007,32.1674,32.1757,17080.0
2017-12-26 11:30:00,38.7,38.8,38.68,38.8,23600.0,32.184,32.2672,32.1674,32.2672,23600.0
2017-12-26 11:40:00,38.8,38.8,38.75,38.8,25408.0,32.2672,32.2672,32.2256,32.2672,25408.0
2017-12-26 11:50:00,38.8,38.81,38.78,38.8,17624.0,32.2672,32.2755,32.2506,32.2672,17624.0
2017-12-26 12:00:00,38.81,38.81,38.78,38.8,50724.0,32.2755,32.2755,32.2506,32.2672,50724.0
2017-12-26 12:10:00,38.8,38.8,38.74,38.76,20040.0,32.2672,32.2672,32.2173,32.2339,20040.0
2017-12-26 12:20:00,38.77,38.8,38.76,38.79,21420.0,32.2422,32.2672,32.2339,32.2589,21420.0
2017-12-26 12:30:00,38.8,38.8,38.77,38.79,19124.0,32.2672,32.2672,32.2422,32.2589,19124.0
2017-12-26 12:40:00,38.79,38.79,38.75,38.76,20828.0,32.2589,32.2589,32.2256,32.2339,20828.0
2017-12-26 12:50:00,38.75,38.75,38.64,38.68,33996.0,32.2256,32.2256,32.1341,32.1674,33996.0
2017-12-26 13:00:00,38.67,38.69,38.65,38.69,31864.0,32.1591,32.1757,32.1424,32.1757,31864.0
2017-12-26 13:10:00,38.69,38.69,38.66,38.66,15656.0,32.1757,32.1757,32.1508,32.1508,15656.0
2017-12-26 13:20:00,38.67,38.71,38.66,38.69,51816.0,32.1591,32.1923,32.1508,32.1757,51816.0
2017-12-26 13:30:00,38.7,38.71,38.69,38.69,25380.0,32.184,32.1923,32.1757,32.1757,25380.0
2017-12-26 13:40:00,38.69,38.71,38.66,38.71,58004.0,32.1757,32.1923,32.1508,32.1923,58004.0
2017-12-26 13:50:00,38.69,38.71,38.69,38.7,11760.0,32.1757,32.1923,32.1757,32.184,11760.0
2017-12-26 14:00:00,38.71,38.71,38.68,38.69,22208.0,32.1923,32.1923,32.1674,32.1757,22208.0
2017-12-26 14:10:00,38.69,38.71,38.67,38.69,52132.0,32.1757,32.1923,32.1591,32.1757,52132.0
2017-12-26 14:20:00,38.69,38.7,38.67,38.68,28476.0,32.1757,32.184,32.1591,32.1674,28476.0
2017-12-26 14:30:00,38.69,38.71,38.68,38.69,29400.0,32.1757,32.1923,32.1674,32.1757,29400.0
2017-12-26 14:40:00,38.69,38.7,38.67,38.67,59516.0,32.1757,32.184,32.1591,32.1591,59516.0
2017-12-26 14:50:00,38.67,38.68,38.61,38.62,56764.0,32.1591,32.1674,32.1092,32.1175,56764.0
2017-12-26 15:00:00,38.62,38.63,38.6,38.62,29492.0,32.1175,32.1258,32.1009,32.1175,29492.0
2017-12-26 15:10:00,38.63,38.63,38.6,38.6,37896.0,32.1258,32.1258,32.1009,32.1009,37896.0
2017-12-26 15:20:00,38.59,38.61,38.59,38.6,29204.0,32.0925,32.1092,32.0925,32.1009,29204.0
2017-12-26 15:30:00,38.6,38.6,38.53,38.53,65276.0,32.1009,32.1009,32.0426,32.0426,65276.0
2017-12-26 15:40:00,38.54,38.57,38.52,38.54,82956.0,32.051,32.0759,32.0343,32.051,82956.0
2017-12-26 15:50:00,38.54,38.55,38.5,38.5,232020.0,32.051,32.0593,32.0177,32.0177,232020.0
2017-12-27 09:30:00,38.66,38.68,38.53,38.63,84576.0,32.1508,32.1674,32.0426,32.1258,84576.0
2017-12-27 09:40:00,38.63,38.66,38.58,38.61,92960.0,32.1258,32.1508,32.0842,32.1092,92960.0
2017-12-27 09:50:00,38.62,38.69,38.61,38.66,47436.0,32.1175,32.1757,32.1092,32.1508,47436.0
2017-12-27 10:00:00,38.67,38.73,38.65,38.66,62580.0,32.1591,32.209,32.1424,32.1508,62580.0
2017-12-27 10:10:00,38.67,38.71,38.66,38.67,77880.0,32.1591,32.1923,32.1508,32.1591,77880.0
2017-12-27 10:20:00,38.68,38.71,38.66,38.69,35544.0,32.1674,32.1923,32.1508,32.1757,35544.0
2017-12-27 10:30:00,38.68,38.71,38.67,38.69,40428.0,32.1674,32.1923,32.1591,32.1757,40428.0
2017-12-27 10:40:00,38.69,38.71,38.67,38.68,42028.0,32.1757,32.1923,32.1591,32.1674,42028.0
2017-12-27 10:50:00,38.7,38.75,38.67,38.74,164732.0,32.184,32.2256,32.1591,32.2173,164732.0
2017-12-27 11:00:00,38.74,38.77,38.72,38.72,33288.0,32.2173,32.2422,32.2007,32.2007,33288.0
2017-12-27 11:10:00,38.73,38.74,38.71,38.72,42556.0,32.209,32.2173,32.1923,32.2007,42556.0
2017-12-27 11:20:00,38.72,38.74,38.69,38.74,75156.0,32.2007,32.2173,32.1757,32.2173,75156.0
2017-12-27 11:30:00,38.73,38.74,38.7,38.73,61132.0,32.209,32.2173,32.184,32.209,61132.0
2017-12-27 11:40:00,38.73,38.74,38.72,38.73,28564.0,32.209,32.2173,32.2007,32.209,28564.0
2017-12-27 11:50:00,38.73,38.74,38.71,38.72,73520.0,32.209,32.2173,32.1923,32.2007,73520.0
2017-12-27 12:00:00,38.73,38.73,38.68,38.68,38284.0,32.209,32.209,32.1674,32.1674,38284.0
2017-12-27 12:10:00,38.69,38.71,38.68,38.71,14272.0,32.1757,32.1923,32.1674,32.1923,14272.0
2017-12-27 12:20:00,38.71,38.72,38.68,38.71,15360.0,32.1923,32.2007,32.1674,32.1923,15360.0
2017-12-27 12:30:00,38.7,38.73,38.7,38.73,11912.0,32.184,32.209,32.184,32.209,11912.0
2017-12-27 12:40:00,38.73,38.73,38.69,38.72,72248.0,32.209,32.209,32.1757,32.2007,72248.0
2017-12-27 12:50:00,38.71,38.72,38.68,38.68,55532.0,32.1923,32.2007,32.1674,32.1674,55532.0
2017-12-27 13:00:00,38.68,38.72,38.68,38.71,19796.0,32.1674,32.2007,32.1674,32.1923,19796.0
2017-12-27 13:10:00,38.72,38.74,38.7,38.71,26248.0,32.2007,32.2173,32.184,32.1923,26248.0
2017-12-27 13:20:00,38.7,38.72,38.68,38.69,28832.0,32.184,32.2007,32.1674,32.1757,28832.0
2017-12-27 13:30:00,38.68,38.72,38.68,38.72,18944.0,32.1674,32.2007,32.1674,32.2007,18944.0
2017-12-27 13:40:00,38.72,38.74,38.71,38.74,39944.0,32.2007,32.2173,32.1923,32.2173,39944.0
2017-12-27 13:50:00,38.74,38.75,38.72,38.74,15720.0,32.2173,32.2256,32.2007,32.2173,15720.0
2017-12-27 14:00:00,38.74,38.74,38.72,38.74,28320.0,32.2173,32.2173,32.2007,32.2173,28320.0
2017-12-27 14:10:00,38.72,38.74,38.72,38.73,23476.0,32.2007,32.2173,32.2007,32.209,23476.0
2017-12-27 14:20:00,38.72,38.73,38.69,38.71,25616.0,32.2007,32.209,32.1757,32.1923,25616.0
2017-12-27 14:30:00,38.72,38.74,38.72,38.73,23908.0,32.2007,32.2173,32.2007,32.209,23908.0
2017-12-27 14:40:00,38.73,38.75,38.73,38.73,18256.0,32.209,32.2256,32.209,32.209,18256.0
2017-12-27 14:50:00,38.73,38.74,38.72,38.74,20868.0,32.209,32.2173,32.2007,32.2173,20868.0
2017-12-27 15:00:00,38.75,38.76,38.71,38.71,23784.0,32.2256,32.2339,32.1923,32.1923,23784.0
2017-12-27 15:10:00,38.72,38.74,38.71,38.71,31208.0,32.2007,32.2173,32.1923,32.1923,31208.0
2017-12-27 15:20:00,38.71,38.73,38.71,38.72,28964.0,32.1923,32.209,32.1923,32.2007,28964.0
2017-12-27 15:30:00,38.72,38.74,38.71,38.72,36024.0,32.2007,32.2173,32.1923,32.2007,36024.0
2017-12-27 15:40:00,38.72,38.78,38.72,38.77,73376.0,32.2007,32.2506,32.2007,32.2422,73376.0
2017-12-27 15:50:00,38.77,38.84,38.76,38.82,353852.0,32.2422,32.3005,32.2339,32.2838,353852.0
2017-12-28 09:30:00,38.8,38.92,38.8,38.84,127592.0,32.2672,32.367,32.2672,32.3005,127592.0
2017-12-28 09:40:00,38.8,38.9,38.79,38.83,38632.0,32.2672,32.3503,32.2589,32.2921,38632.0
2017-12-28 09:50:00,38.84,38.9,38.83,38.84,27460.0,32.3005,32.3503,32.2921,32.3005,27460.0
2017-12-28 10:00:00,38.85,38.88,38.79,38.83,55304.0,32.3088,32.3337,32.2589,32.2921,55304.0
2017-12-28 10:10:00,38.83,38.91,38.81,38.91,61864.0,32.2921,32.3587,32.2755,32.3587,61864.0
2017-12-28 10:20:00,38.91,38.93,38.9,38.93,50184.0,32.3587,32.3753,32.3503,32.3753,50184.0
2017-12-28 10:30:00,38.93,38.95,38.91,38.95,32432.0,32.3753,32.3919,32.3587,32.3919,32432.0
2017-12-28 10:40:00,38.95,38.98,38.95,38.96,40724.0,32.3919,32.4169,32.3919,32.4002,40724.0
2017-12-28 10:50:00,38.96,38.96,38.92,38.92,25528.0,32.4002,32.4002,32.367,32.367,25528.0
2017-12-28 11:00:00,38.93,38.95,38.9,38.91,67932.0,32.3753,32.3919,32.3503,32.3587,67932.0
2017-12-28 11:10:00,38.91,38.92,38.86,38.86,34176.0,32.3587,32.367,32.3171,32.3171,34176.0
2017-12-28 11:20:00,38.85,38.9,38.85,38.9,34436.0,32.3088,32.3503,32.3088,32.3503,34436.0
2017-12-28 11:30:00,38.89,38.9,38.88,38.88,19136.0,32.342,32.3503,32.3337,32.3337,19136.0
2017-12-28 11:40:00,38.9,38.93,38.89,38.9,37356.0,32.3503,32.3753,32.342,32.3503,37356.0
2017-12-28 11:50:00,38.9,38.91,38.88,38.88,19532.0,32.3503,32.3587,32.3337,32.3337,19532.0
2017-12-28 12:00:00,38.88,38.9,38.87,38.87,30760.0,32.3337,32.3503,32.3254,32.3254,30760.0
2017-12-28 12:10:00,38.88,38.9,38.87,38.89,21524.0,32.3337,32.3503,32.3254,32.342,21524.0
2017-12-28 12:20:00,38.88,38.94,38.88,38.92,38868.0,32.3337,32.3836,32.3337,32.367,38868.0
2017-12-28 12:30:00,38.92,38.94,38.89,38.93,109152.0,32.367,32.3836,32.342,32.3753,109152.0
2017-12-28 12:40:00,38.93,38.95,38.91,38.93,40548.0,32.3753,32.3919,32.3587,32.3753,40548.0
2017-12-28 12:50:00,38.93,38.93,38.91,38.92,8332.0,32.3753,32.3753,32.3587,32.367,8332.0
2017-12-28 13:00:00,38.92,38.94,38.91,38.93,35476.0,32.367,32.3836,32.3587,32.3753,35476.0
2017-12-28 13:10:00,38.93,38.94,38.91,38.93,32148.0,32.3753,32.3836,32.3587,32.3753,32148.0
2017-12-28 13:20:00,38.93,38.94,38.92,38.94,31756.0,32.3753,32.3836,32.367,32.3836,31756.0
2017-12-28 13:30:00,38.94,38.99,38.93,38.96,182600.0,32.3836,32.4252,32.3753,32.4002,182600.0
2017-12-28 13:40:00,38.97,38.98,38.94,38.97,92704.0,32.4086,32.4169,32.3836,32.4086,92704.0
2017-12-28 13:50:00,38.97,38.98,38.95,38.96,22024.0,32.4086,32.4169,32.3919,32.4002,22024.0
2017-12-28 14:00:00,38.95,38.96,38.93,38.95,36732.0,32.3919,32.4002,32.3753,32.3919,36732.0
2017-12-28 14:10:00,38.95,38.97,38.94,38.97,27036.0,32.3919,32.4086,32.3836,32.4086,27036.0
2017-12-28 14:20:00,38.96,38.99,38.96,38.99,28020.0,32.4002,32.4252,32.4002,32.4252,28020.0
2017-12-28 14:30:00,38.97,38.99,38.97,38.97,27748.0,32.4086,32.4252,32.4086,32.4086,27748.0
2017-12-28 14:40:00,38.99,39.0,38.97,39.0,28164.0,32.4252,32.4335,32.4086,32.4335,28164.0
2017-12-28 14:50:00,39.01,39.02,38.99,39.02,38832.0,32.4418,32.4501,32.4252,32.4501,38832.0
2017-12-28 15:00:00,39.02,39.02,39.0,39.01,30864.0,32.4501,32.4501,32.4335,32.4418,30864.0
2017-12-28 15:10:00,39.01,39.03,39.01,39.02,40964.0,32.4418,32.4585,32.4418,32.4501,40964.0
2017-12-28 15:20:00,39.02,39.03,39.0,39.02,66064.0,32.4501,32.4585,32.4335,32.4501,66064.0
2017-12-28 15:30:00,39.02,39.04,39.02,39.04,53088.0,32.4501,32.4668,32.4501,32.4668,53088.0
2017-12-28 15:40:00,39.04,39.05,39.02,39.04,76532.0,32.4668,32.4751,32.4501,32.4668,76532.0
2017-12-28 15:50:00,39.04,39.1,39.04,39.09,312860.0,32.4668,32.5167,32.4668,32.5084,312860.0
2017-12-29 09:30:00,39.21,39.32,39.13,39.17,167708.0,32.6082,32.6996,32.5416,32.5749,167708.0
2017-12-29 09:40:00,39.2,39.22,39.15,39.21,47576.0,32.5998,32.6165,32.5583,32.6082,47576.0
2017-12-29 09:50:00,39.21,39.26,39.15,39.22,85520.0,32.6082,32.6497,32.5583,32.6165,85520.0
2017-12-29 10:00:00,39.21,39.22,39.16,39.21,77336.0,32.6082,32.6165,32.5666,32.6082,77336.0
2017-12-29 10:10:00,39.2,39.2,39.11,39.18,75868.0,32.5998,32.5998,32.525,32.5832,75868.0
2017-12-29 10:20:00,39.13,39.16,39.04,39.05,28996.0,32.5416,32.5666,32.4668,32.4751,28996.0
2017-12-29 10:30:00,39.06,39.07,39.0,39.02,30960.0,32.4834,32.4917,32.4335,32.4501,30960.0
2017-12-29 10:40:00,39.02,39.08,39.02,39.05,45196.0,32.4501,32.5,32.4501,32.4751,45196.0
2017-12-29 10:50:00,39.05,39.07,39.01,39.04,60180.0,32.4751,32.4917,32.4418,32.4668,60180.0
2017-12-29 11:00:00,39.05,39.06,39.03,39.05,21920.0,32.4751,32.4834,32.4585,32.4751,21920.0
2017-12-29 11:10:00,39.06,39.08,39.05,39.05,90800.0,32.4834,32.5,32.4751,32.4751,90800.0
2017-12-29 11:20:00,39.05,39.07,39.04,39.06,78180.0,32.4751,32.4917,32.4668,32.4834,78180.0
2017-12-29 11:30:00,39.07,39.08,39.04,39.06,61496.0,32.4917,32.5,32.4668,32.4834,61496.0
2017-12-29 11:40:00,39.05,39.08,39.04,39.07,20976.0,32.4751,32.5,32.4668,32.4917,20976.0
2017-12-29 11:50:00,39.07,39.08,39.04,39.08,16940.0,32.4917,32.5,32.4668,32.5,16940.0
2017-12-29 12:00:00,39.08,39.08,39.04,39.07,16428.0,32.5,32.5,32.4668,32.4917,16428.0
2017-12-29 12:10:00,39.07,39.08,39.01,39.04,47696.0,32.4917,32.5,32.4418,32.4668,47696.0
2017-12-29 12:20:00,39.02,39.06,39.02,39.03,61512.0,32.4501,32.4834,32.4501,32.4585,61512.0
2017-12-29 12:30:00,39.03,39.06,39.02,39.05,67224.0,32.4585,32.4834,32.4501,32.4751,67224.0
2017-12-29 12:40:00,39.05,39.05,39.03,39.04,16776.0,32.4751,32.4751,32.4585,32.4668,16776.0
2017-12-29 12:50:00,39.05,39.05,39.02,39.04,23200.0,32.4751,32.4751,32.4501,32.4668,23200.0
2017-12-29 13:00:00,39.05,39.05,39.02,39.03,14264.0,32.4751,32.4751,32.4501,32.4585,14264.0
2017-12-29 13:10:00,39.02,39.05,39.01,39.04,27224.0,32.4501,32.4751,32.4418,32.4668,27224.0
2017-12-29 13:20:00,39.04,39.05,39.03,39.04,31008.0,32.4668,32.4751,32.4585,32.4668,31008.0
2017-12-29 13:30:00,39.03,39.04,39.02,39.02,33752.0,32.4585,32.4668,32.4501,32.4501,33752.0
2017-12-29 13:40:00,39.03,39.07,39.02,39.05,93588.0,32.4585,32.4917,32.4501,32.4751,93588.0
2017-12-29 13:50:00,39.04,39.06,39.04,39.04,48188.0,32.4668,32.4834,32.4668,32.4668,48188.0
2017-12-29 14:00:00,39.04,39.05,39.02,39.02,60120.0,32.4668,32.4751,32.4501,32.4501,60120.0
2017-12-29 14:10:00,39.02,39.06,39.02,39.05,37188.0,32.4501,32.4834,32.4501,32.4751,37188.0
2017-12-29 14:20:00,39.05,39.08,39.04,39.08,38988.0,32.4751,32.5,32.4668,32.5,38988.0
2017-12-29 14:30:00,39.08,39.11,39.08,39.1,129920.0,32.5,32.525,32.5,32.5167,129920.0
2017-12-29 14:40:00,39.09,39.1,39.08,39.08,44052.0,32.5084,32.5167,32.5,32.5,44052.0
2017-12-29 14:50:00,39.07,39.07,39.05,39.05,56740.0,32.4917,32.4917,32.4751,32.4751,56740.0
2017-12-29 15:00:00,39.05,39.08,39.05,39.08,39604.0,32.4751,32.5,32.4751,32.5,39604.0
2017-12-29 15:10:00,39.09,39.11,39.08,39.11,46060.0,32.5084,32.525,32.5,32.525,46060.0
2017-12-29 15:20:00,39.1,39.13,39.09,39.11,85172.0,32.5167,32.5416,32.5084,32.525,85172.0
2017-12-29 15:30:00,39.11,39.13,39.09,39.09,44556.0,32.525,32.5416,32.5084,32.5084,44556.0
2017-12-29 15:40:00,39.09,39.1,39.07,39.08,132772.0,32.5084,32.5167,32.4917,32.5,132772.0
2017-12-29 15:50:00,39.1,39.12,39.03,39.06,308224.0,32.5167,32.5333,32.4585,32.4834,308224.0
2018-01-02 09:30:00,39.11,39.17,38.88,38.93,182620.0,32.525,32.5749,32.3337,32.3753,182620.0
2018-01-02 09:40:00,38.92,39.07,38.92,38.94,129784.0,32.367,32.4917,32.367,32.3836,129784.0
2018-01-02 09:50:00,38.95,39.02,38.9,38.99,91244.0,32.3919,32.4501,32.3503,32.4252,91244.0
2018-01-02 10:00:00,38.96,39.03,38.94,39.02,58404.0,32.4002,32.4585,32.3836,32.4501,58404.0
2018-01-02 10:10:00,39.02,39.02,38.94,38.94,78124.0,32.4501,32.4501,32.3836,32.3836,78124.0
2018-01-02 10:20:00,38.95,38.96,38.89,38.94,34188.0,32.3919,32.4002,32.342,32.3836,34188.0
2018-01-02 10:30:00,38.93,38.93,38.85,38.87,31772.0,32.3753,32.3753,32.3088,32.3254,31772.0
2018-01-02 10:40:00,38.91,38.94,38.85,38.85,29852.0,32.3587,32.3836,32.3088,32.3088,29852.0
2018-01-02 10:50:00,38.84,38.85,38.77,38.81,43960.0,32.3005,32.3088,32.2422,32.2755,43960.0
2018-01-02 11:00:00,38.82,38.85,38.72,38.72,54972.0,32.2838,32.3088,32.2007,32.2007,54972.0
2018-01-02 11:10:00,38.72,38.72,38.67,38.7,36532.0,32.2007,32.2007,32.1591,32.184,36532.0
2018-01-02 11:20:00,38.7,38.72,38.64,38.7,71996.0,32.184,32.2007,32.1341,32.184,71996.0
2018-01-02 11:30:00,38.7,38.73,38.68,38.7,84176.0,32.184,32.209,32.1674,32.184,84176.0
2018-01-02 11:40:00,38.71,38.77,38.69,38.72,39072.0,32.1923,32.2422,32.1757,32.2007,39072.0
2018-01-02 11:50:00,38.72,38.8,38.72,38.75,54620.0,32.2007,32.2672,32.2007,32.2256,54620.0
2018-01-02 12:00:00,38.77,38.8,38.74,38.74,28176.0,32.2422,32.2672,32.2173,32.2173,28176.0
2018-01-02 12:10:00,38.74,38.76,38.69,38.73,43716.0,32.2173,32.2339,32.1757,32.209,43716.0
2018-01-02 12:20:00,38.76,38.77,38.68,38.7,46748.0,32.2339,32.2422,32.1674,32.184,46748.0
2018-01-02 12:30:00,38.71,38.71,38.65,38.66,69768.0,32.1923,32.1923,32.1424,32.1508,69768.0
2018-01-02 12:40:00,38.67,38.67,38.61,38.62,30968.0,32.1591,32.1591,32.1092,32.1175,30968.0
2018-01-02 12:50:00,38.61,38.66,38.61,38.62,54752.0,32.1092,32.1508,32.1092,32.1175,54752.0
2018-01-02 13:00:00,38.62,38.64,38.6,38.62,40540.0,32.1175,32.1341,32.1009,32.1175,40540.0
2018-01-02 13:10:00,38.62,38.65,38.61,38.64,50092.0,32.1175,32.1424,32.1092,32.1341,50092.0
2018-01-02 13:20:00,38.64,38.68,38.63,38.63,50284.0,32.1341,32.1674,32.1258,32.1258,50284.0
2018-01-02 13:30:00,38.63,38.66,38.62,38.66,58120.0,32.1258,32.1508,32.1175,32.1508,58120.0
2018-01-02 13:40:00,38.67,38.68,38.65,38.66,67436.0,32.1591,32.1674,32.1424,32.1508,67436.0
2018-01-02 13:50:00,38.66,38.68,38.63,38.63,122400.0,32.1508,32.1674,32.1258,32.1258,122400.0
2018-01-02 14:00:00,38.63,38.67,38.61,38.63,98508.0,32.1258,32.1591,32.1092,32.1258,98508.0
2018-01-02 14:10:00,38.64,38.69,38.63,38.67,62504.0,32.1341,32.1757,32.1258,32.1591,62504.0
2018-01-02 14:20:00,38.67,38.67,38.63,38.64,103004.0,32.1591,32.1591,32.1258,32.1341,103004.0
2018-01-02 14:30:00,38.65,38.67,38.64,38.65,50952.0,32.1424,32.1591,32.1341,32.1424,50952.0
2018-01-02 14:40:00,38.65,38.66,38.61,38.66,55696.0,32.1424,32.1508,32.1092,32.1508,55696.0
2018-01-02 14:50:00,38.66,38.7,38.64,38.7,87100.0,32.1508,32.184,32.1341,32.184,87100.0
2018-01-02 15:00:00,38.7,38.72,38.68,38.71,59220.0,32.184,32.2007,32.1674,32.1923,59220.0
2018-01-02 15:10:00,38.72,38.73,38.68,38.71,54104.0,32.2007,32.209,32.1674,32.1923,54104.0
2018-01-02 15:20:00,38.7,38.7,38.67,38.7,65936.0,32.184,32.184,32.1591,32.184,65936.0
2018-01-02 15:30:00,38.7,38.7,38.66,38.68,49860.0,32.184,32.184,32.1508,32.1674,49860.0
2018-01-02 15:40:00,38.68,38.71,38.66,38.71,112172.0,32.1674,32.1923,32.1508,32.1923,112172.0
2018-01-02 15:50:00,38.71,38.79,38.7,38.78,329136.0,32.1923,32.2589,32.184,32.2506,329136.0
2018-01-03 09:30:00,38.52,38.84,38.52,38.8,225424.0,32.0343,32.3005,32.0343,32.2672,225424.0
2018-01-03 09:40:00,38.84,38.96,38.79,38.83,205968.0,32.3005,32.4002,32.2589,32.2921,205968.0
2018-01-03 09:50:00,38.83,38.83,38.75,38.78,52572.0,32.2921,32.2921,32.2256,32.2506,52572.0
2018-01-03 10:00:00,38.77,38.78,38.67,38.68,57904.0,32.2422,32.2506,32.1591,32.1674,57904.0
2018-01-03 10:10:00,38.69,38.74,38.69,38.74,43992.0,32.1757,32.2173,32.1757,32.2173,43992.0
2018-01-03 10:20:00,38.73,38.74,38.67,38.72,40476.0,32.209,32.2173,32.1591,32.2007,40476.0
2018-01-03 10:30:00,38.72,38.77,38.71,38.74,55316.0,32.2007,32.2422,32.1923,32.2173,55316.0
2018-01-03 10:40:00,38.75,38.77,38.73,38.76,49868.0,32.2256,32.2422,32.209,32.2339,49868.0
2018-01-03 10:50:00,38.74,38.76,38.68,38.71,112316.0,32.2173,32.2339,32.1674,32.1923,112316.0
2018-01-03 11:00:00,38.71,38.72,38.6,38.6,227788.0,32.1923,32.2007,32.1009,32.1009,227788.0
2018-01-03 11:10:00,38.6,38.62,38.56,38.57,189764.0,32.1009,32.1175,32.0676,32.0759,189764.0
2018-01-03 11:20:00,38.58,38.58,38.44,38.45,346696.0,32.0842,32.0842,31.9678,31.9761,346696.0
2018-01-03 11:30:00,38.45,38.51,38.39,38.4,477700.0,31.9761,32.026,31.9262,31.9345,477700.0
2018-01-03 11:40:00,38.4,38.41,38.35,38.36,301556.0,31.9345,31.9428,31.893,31.9013,301556.0
2018-01-03 11:50:00,38.37,38.37,38.28,38.3,243972.0,31.9096,31.9096,31.8347,31.8514,243972.0
2018-01-03 12:00:00,38.3,38.36,38.29,38.3,115484.0,31.8514,31.9013,31.8431,31.8514,115484.0
2018-01-03 12:10:00,38.3,38.32,38.21,38.21,135476.0,31.8514,31.868,31.7765,31.7765,135476.0
2018-01-03 12:20:00,38.21,38.22,38.08,38.1,163992.0,31.7765,31.7848,31.6684,31.685,163992.0
2018-01-03 12:30:00,38.12,38.17,38.06,38.07,207192.0,31.7017,31.7433,31.6518,31.6601,207192.0
2018-01-03 12:40:00,38.08,38.1,38.05,38.09,118832.0,31.6684,31.685,31.6435,31.6767,118832.0
2018-01-03 12:50:00,38.09,38.11,38.04,38.07,89580.0,31.6767,31.6934,31.6351,31.6601,89580.0
2018-01-03 13:00:00,38.07,38.08,38.02,38.02,96128.0,31.6601,31.6684,31.6185,31.6185,96128.0
2018-01-03 13:10:00,38.02,38.03,37.98,38.02,116732.0,31.6185,31.6268,31.5852,31.6185,116732.0
2018-01-03 13:20:00,38.03,38.03,37.95,37.95,87948.0,31.6268,31.6268,31.5603,31.5603,87948.0
2018-01-03 13:30:00,37.97,38.06,37.96,38.03,213052.0,31.5769,31.6518,31.5686,31.6268,213052.0
2018-01-03 13:40:00,38.03,38.14,38.02,38.11,158576.0,31.6268,31.7183,31.6185,31.6934,158576.0
2018-01-03 13:50:00,38.11,38.13,38.1,38.11,93192.0,31.6934,31.71,31.685,31.6934,93192.0
2018-01-03 14:00:00,38.12,38.18,38.08,38.14,205580.0,31.7017,31.7516,31.6684,31.7183,205580.0
2018-01-03 14:10:00,38.15,38.15,38.08,38.08,155980.0,31.7266,31.7266,31.6684,31.6684,155980.0
2018-01-03 14:20:00,38.08,38.09,38.04,38.04,127476.0,31.6684,31.6767,31.6351,31.6351,127476.0
2018-01-03 14:30:00,38.04,38.09,38.04,38.07,159608.0,31.6351,31.6767,31.6351,31.6601,159608.0
2018-01-03 14:40:00,38.07,38.08,37.99,37.99,407624.0,31.6601,31.6684,31.5936,31.5936,407624.0
2018-01-03 14:50:00,38.0,38.06,37.99,38.04,797816.0,31.6019,31.6518,31.5936,31.6351,797816.0
2018-01-03 15:00:00,38.04,38.04,37.99,38.0,263216.0,31.6351,31.6351,31.5936,31.6019,263216.0
2018-01-03 15:10:00,38.0,38.02,37.98,38.02,233184.0,31.6019,31.6185,31.5852,31.6185,233184.0
2018-01-03 15:20:00,38.02,38.07,37.95,37.95,289920.0,31.6185,31.6601,31.5603,31.5603,289920.0
2018-01-03 15:30:00,37.95,38.04,37.95,38.04,242752.0,31.5603,31.6351,31.5603,31.6351,242752.0
2018-01-03 15:40:00,38.04,38.05,37.99,38.0,382776.0,31.6351,31.6435,31.5936,31.6019,382776.0
2018-01-03 15:50:00,38.0,38.0,37.95,37.95,1157224.0,31.6019,31.6019,31.5603,31.5603,1157224.0
2018-01-04 09:30:00,37.88,37.95,37.73,37.93,568108.0,31.5021,31.5603,31.3773,31.5437,568108.0
2018-01-04 09:40:00,37.93,38.05,37.91,38.04,579700.0,31.5437,31.6435,31.527,31.6351,579700.0
2018-01-04 09:50:00,38.03,38.04,37.95,37.99,415092.0,31.6268,31.6351,31.5603,31.5936,415092.0
2018-01-04 10:00:00,37.99,38.2,37.99,38.17,507212.0,31.5936,31.7682,31.5936,31.7433,507212.0
2018-01-04 10:10:00,38.17,38.17,38.04,38.08,190236.0,31.7433,31.7433,31.6351,31.6684,190236.0
2018-01-04 10:20:00,38.08,38.13,38.06,38.06,149568.0,31.6684,31.71,31.6518,31.6518,149568.0
2018-01-04 10:30:00,38.07,38.17,38.07,38.17,111016.0,31.6601,31.7433,31.6601,31.7433,111016.0
2018-01-04 10:40:00,38.17,38.2,38.16,38.17,119180.0,31.7433,31.7682,31.7349,31.7433,119180.0
2018-01-04 10:50:00,38.18,38.24,38.17,38.24,125732.0,31.7516,31.8015,31.7433,31.8015,125732.0
2018-01-04 11:00:00,38.25,38.26,38.2,38.2,113320.0,31.8098,31.8181,31.7682,31.7682,113320.0
2018-01-04 11:10:00,38.2,38.21,38.13,38.17,113364.0,31.7682,31.7765,31.71,31.7433,113364.0
2018-01-04 11:20:00,38.16,38.17,38.08,38.11,93884.0,31.7349,31.7433,31.6684,31.6934,93884.0
2018-01-04 11:30:00,38.1,38.1,38.02,38.02,302736.0,31.685,31.685,31.6185,31.6185,302736.0
2018-01-04 11:40:00,38.02,38.06,37.99,37.99,280084.0,31.6185,31.6518,31.5936,31.5936,280084.0
2018-01-04 11:50:00,37.99,38.0,37.94,37.94,142804.0,31.5936,31.6019,31.552,31.552,142804.0
2018-01-04 12:00:00,37.94,38.02,37.93,37.95,138916.0,31.552,31.6185,31.5437,31.5603,138916.0
2018-01-04 12:10:00,37.95,37.97,37.93,37.94,105572.0,31.5603,31.5769,31.5437,31.552,105572.0
2018-01-04 12:20:00,37.94,37.94,37.9,37.92,74772.0,31.552,31.552,31.5187,31.5354,74772.0
2018-01-04 12:30:00,37.93,38.03,37.92,38.02,92940.0,31.5437,31.6268,31.5354,31.6185,92940.0
2018-01-04 12:40:00,38.01,38.02,37.96,37.98,92632.0,31.6102,31.6185,31.5686,31.5852,92632.0
2018-01-04 12:50:00,37.98,38.04,37.98,38.04,144644.0,31.5852,31.6351,31.5852,31.6351,144644.0
2018-01-04 13:00:00,38.04,38.04,38.0,38.0,185924.0,31.6351,31.6351,31.6019,31.6019,185924.0
2018-01-04 13:10:00,37.99,38.01,37.92,37.92,74048.0,31.5936,31.6102,31.5354,31.5354,74048.0
2018-01-04 13:20:00,37.93,37.97,37.92,37.94,80256.0,31.5437,31.5769,31.5354,31.552,80256.0
2018-01-04 13:30:00,37.94,38.0,37.92,37.99,105264.0,31.552,31.6019,31.5354,31.5936,105264.0
2018-01-04 13:40:00,38.0,38.0,37.93,37.93,86720.0,31.6019,31.6019,31.5437,31.5437,86720.0
2018-01-04 13:50:00,37.93,37.94,37.88,37.94,102168.0,31.5437,31.552,31.5021,31.552,102168.0
2018-01-04 14:00:00,37.94,37.94,37.87,37.88,121196.0,31.552,31.552,31.4938,31.5021,121196.0
2018-01-04 14:10:00,37.88,37.95,37.86,37.94,86956.0,31.5021,31.5603,31.4855,31.552,86956.0
2018-01-04 14:20:00,37.94,37.94,37.88,37.88,83024.0,31.552,31.552,31.5021,31.5021,83024.0
2018-01-04 14:30:00,37.88,37.96,37.84,37.88,191536.0,31.5021,31.5686,31.4688,31.5021,191536.0
2018-01-04 14:40:00,37.88,37.88,37.82,37.84,91904.0,31.5021,31.5021,31.4522,31.4688,91904.0
2018-01-04 14:50:00,37.84,37.89,37.83,37.88,98396.0,31.4688,31.5104,31.4605,31.5021,98396.0
2018-01-04 15:00:00,37.89,37.89,37.77,37.78,188576.0,31.5104,31.5104,31.4106,31.4189,188576.0
2018-01-04 15:10:00,37.78,37.82,37.73,37.82,563208.0,31.4189,31.4522,31.3773,31.4522,563208.0
2018-01-04 15:20:00,37.81,37.84,37.73,37.75,483740.0,31.4439,31.4688,31.3773,31.394,483740.0
2018-01-04 15:30:00,37.75,37.77,37.71,37.74,353180.0,31.394,31.4106,31.3607,31.3857,353180.0
2018-01-04 15:40:00,37.74,37.75,37.69,37.71,407724.0,31.3857,31.394,31.3441,31.3607,407724.0
2018-01-04 15:50:00,37.7,37.75,37.66,37.73,1240684.0,31.3524,31.394,31.3191,31.3773,1240684.0
2018-01-05 09:30:00,37.85,37.93,37.75,37.84,284896.0,31.4771,31.5437,31.394,31.4688,284896.0
2018-01-05 09:40:00,37.84,37.91,37.77,37.82,153192.0,31.4688,31.527,31.4106,31.4522,153192.0
2018-01-05 09:50:00,37.82,37.94,37.79,37.91,56352.0,31.4522,31.552,31.4272,31.527,56352.0
2018-01-05 10:00:00,37.91,37.99,37.88,37.93,80728.0,31.527,31.5936,31.5021,31.5437,80728.0
2018-01-05 10:10:00,37.95,37.96,37.91,37.92,56412.0,31.5603,31.5686,31.527,31.5354,56412.0
2018-01-05 10:20:00,37.93,37.94,37.8,37.83,368720.0,31.5437,31.552,31.4356,31.4605,368720.0
2018-01-05 10:30:00,37.83,37.85,37.81,37.82,629572.0,31.4605,31.4771,31.4439,31.4522,629572.0
2018-01-05 10:40:00,37.83,37.83,37.65,37.72,910524.0,31.4605,31.4605,31.3108,31.369,910524.0
2018-01-05 10:50:00,37.71,37.78,37.7,37.74,157588.0,31.3607,31.4189,31.3524,31.3857,157588.0
2018-01-05 11:00:00,37.76,37.84,37.71,37.8,284812.0,31.4023,31.4688,31.3607,31.4356,284812.0
2018-01-05 11:10:00,37.8,37.83,37.76,37.82,75640.0,31.4356,31.4605,31.4023,31.4522,75640.0
2018-01-05 11:20:00,37.83,37.88,37.81,37.81,88876.0,31.4605,31.5021,31.4439,31.4439,88876.0
2018-01-05 11:30:00,37.81,37.84,37.79,37.81,160524.0,31.4439,31.4688,31.4272,31.4439,160524.0
2018-01-05 11:40:00,37.8,37.88,37.8,37.87,265204.0,31.4356,31.5021,31.4356,31.4938,265204.0
2018-01-05 11:50:00,37.87,37.88,37.77,37.79,81236.0,31.4938,31.5021,31.4106,31.4272,81236.0
2018-01-05 12:00:00,37.79,37.86,37.79,37.83,88796.0,31.4272,31.4855,31.4272,31.4605,88796.0
2018-01-05 12:10:00,37.84,37.95,37.84,37.94,263624.0,31.4688,31.5603,31.4688,31.552,263624.0
2018-01-05 12:20:00,37.94,37.97,37.93,37.94,109920.0,31.552,31.5769,31.5437,31.552,109920.0
2018-01-05 12:30:00,37.94,37.97,37.88,37.97,56076.0,31.552,31.5769,31.5021,31.5769,56076.0
2018-01-05 12:40:00,37.95,37.98,37.93,37.94,60888.0,31.5603,31.5852,31.5437,31.552,60888.0
2018-01-05 12:50:00,37.93,37.93,37.88,37.92,50700.0,31.5437,31.5437,31.5021,31.5354,50700.0
2018-01-05 13:00:00,37.93,37.97,37.93,37.97,39324.0,31.5437,31.5769,31.5437,31.5769,39324.0
2018-01-05 13:10:00,37.97,37.97,37.94,37.95,40864.0,31.5769,31.5769,31.552,31.5603,40864.0
2018-01-05 13:20:00,37.96,37.96,37.88,37.89,85308.0,31.5686,31.5686,31.5021,31.5104,85308.0
2018-01-05 13:30:00,37.9,37.94,37.88,37.94,59336.0,31.5187,31.552,31.5021,31.552,59336.0
2018-01-05 13:40:00,37.94,37.98,37.92,37.92,71620.0,31.552,31.5852,31.5354,31.5354,71620.0
2018-01-05 13:50:00,37.92,37.94,37.91,37.93,104820.0,31.5354,31.552,31.527,31.5437,104820.0
2018-01-05 14:00:00,37.93,37.94,37.89,37.89,62544.0,31.5437,31.552,31.5104,31.5104,62544.0
2018-01-05 14:10:00,37.9,37.95,37.9,37.92,88680.0,31.5187,31.5603,31.5187,31.5354,88680.0
2018-01-05 14:20:00,37.92,37.98,37.91,37.96,59252.0,31.5354,31.5852,31.527,31.5686,59252.0
2018-01-05 14:30:00,37.96,37.96,37.93,37.95,52820.0,31.5686,31.5686,31.5437,31.5603,52820.0
2018-01-05 14:40:00,37.95,37.97,37.91,37.91,68984.0,31.5603,31.5769,31.527,31.527,68984.0
2018-01-05 14:50:00,37.91,37.94,37.9,37.92,101020.0,31.527,31.552,31.5187,31.5354,101020.0
2018-01-05 15:00:00,37.92,37.94,37.9,37.93,58328.0,31.5354,31.552,31.5187,31.5437,58328.0
2018-01-05 15:10:00,37.92,37.98,37.92,37.97,101280.0,31.5354,31.5852,31.5354,31.5769,101280.0
2018-01-05 15:20:00,37.97,37.97,37.94,37.94,88048.0,31.5769,31.5769,31.552,31.552,88048.0
2018-01-05 15:30:00,37.94,37.95,37.9,37.95,140480.0,31.552,31.5603,31.5187,31.5603,140480.0
2018-01-05 15:40:00,37.95,37.96,37.93,37.95,307776.0,31.5603,31.5686,31.5437,31.5603,307776.0
2018-01-05 15:50:00,37.95,37.96,37.87,37.93,955908.0,31.5603,31.5686,31.4938,31.5437,955908.0
2018-01-08 09:30:00,37.93,38.04,37.88,37.99,166008.0,31.5437,31.6351,31.5021,31.5936,166008.0
2018-01-08 09:40:00,37.99,38.16,37.95,38.16,75756.0,31.5936,31.7349,31.5603,31.7349,75756.0
2018-01-08 09:50:00,38.16,38.22,38.09,38.16,98308.0,31.7349,31.7848,31.6767,31.7349,98308.0
2018-01-08 10:00:00,38.18,38.2,38.13,38.17,88096.0,31.7516,31.7682,31.71,31.7433,88096.0
2018-01-08 10:10:00,38.16,38.17,38.09,38.13,132592.0,31.7349,31.7433,31.6767,31.71,132592.0
2018-01-08 10:20:00,38.12,38.13,38.07,38.09,50756.0,31.7017,31.71,31.6601,31.6767,50756.0
2018-01-08 10:30:00,38.08,38.12,38.04,38.06,95836.0,31.6684,31.7017,31.6351,31.6518,95836.0
2018-01-08 10:40:00,38.06,38.07,38.02,38.04,54220.0,31.6518,31.6601,31.6185,31.6351,54220.0
2018-01-08 10:50:00,38.06,38.07,38.03,38.06,31600.0,31.6518,31.6601,31.6268,31.6518,31600.0
2018-01-08 11:00:00,38.06,38.06,38.02,38.04,33164.0,31.6518,31.6518,31.6185,31.6351,33164.0
2018-01-08 11:10:00,38.05,38.1,38.05,38.08,36592.0,31.6435,31.685,31.6435,31.6684,36592.0
2018-01-08 11:20:00,38.08,38.11,38.06,38.11,41136.0,31.6684,31.6934,31.6518,31.6934,41136.0
2018-01-08 11:30:00,38.12,38.14,38.1,38.14,48180.0,31.7017,31.7183,31.685,31.7183,48180.0
2018-01-08 11:40:00,38.12,38.13,38.08,38.1,29560.0,31.7017,31.71,31.6684,31.685,29560.0
2018-01-08 11:50:00,38.1,38.11,38.08,38.1,31312.0,31.685,31.6934,31.6684,31.685,31312.0
2018-01-08 12:00:00,38.1,38.1,38.06,38.1,45204.0,31.685,31.685,31.6518,31.685,45204.0
2018-01-08 12:10:00,38.09,38.11,38.09,38.11,44964.0,31.6767,31.6934,31.6767,31.6934,44964.0
2018-01-08 12:20:00,38.12,38.14,38.09,38.1,56664.0,31.7017,31.7183,31.6767,31.685,56664.0
2018-01-08 12:30:00,38.12,38.12,38.09,38.1,70948.0,31.7017,31.7017,31.6767,31.685,70948.0
2018-01-08 12:40:00,38.1,38.14,38.09,38.14,77812.0,31.685,31.7183,31.6767,31.7183,77812.0
2018-01-08 12:50:00,38.15,38.18,38.12,38.14,29972.0,31.7266,31.7516,31.7017,31.7183,29972.0
2018-01-08 13:00:00,38.14,38.16,38.13,38.16,47592.0,31.7183,31.7349,31.71,31.7349,47592.0
2018-01-08 13:10:00,38.17,38.2,38.16,38.19,41476.0,31.7433,31.7682,31.7349,31.7599,41476.0
2018-01-08 13:20:00,38.18,38.23,38.17,38.2,43224.0,31.7516,31.7932,31.7433,31.7682,43224.0
2018-01-08 13:30:00,38.21,38.23,38.18,38.21,73788.0,31.7765,31.7932,31.7516,31.7765,73788.0
2018-01-08 13:40:00,38.2,38.24,38.19,38.24,43084.0,31.7682,31.8015,31.7599,31.8015,43084.0
2018-01-08 13:50:00,38.24,38.24,38.22,38.23,80784.0,31.8015,31.8015,31.7848,31.7932,80784.0
2018-01-08 14:00:00,38.23,38.24,38.21,38.22,50952.0,31.7932,31.8015,31.7765,31.7848,50952.0
2018-01-08 14:10:00,38.21,38.24,38.17,38.21,58108.0,31.7765,31.8015,31.7433,31.7765,58108.0
2018-01-08 14:20:00,38.21,38.24,38.2,38.21,66328.0,31.7765,31.8015,31.7682,31.7765,66328.0
2018-01-08 14:30:00,38.21,38.26,38.21,38.24,88320.0,31.7765,31.8181,31.7765,31.8015,88320.0
2018-01-08 14:40:00,38.24,38.27,38.22,38.25,101888.0,31.8015,31.8264,31.7848,31.8098,101888.0
2018-01-08 14:50:00,38.24,38.26,38.23,38.25,86864.0,31.8015,31.8181,31.7932,31.8098,86864.0
2018-01-08 15:00:00,38.26,38.26,38.22,38.23,72928.0,31.8181,31.8181,31.7848,31.7932,72928.0
2018-01-08 15:10:00,38.22,38.22,38.18,38.19,86408.0,31.7848,31.7848,31.7516,31.7599,86408.0
2018-01-08 15:20:00,38.19,38.19,38.15,38.15,101872.0,31.7599,31.7599,31.7266,31.7266,101872.0
2018-01-08 15:30:00,38.15,38.21,38.15,38.18,105736.0,31.7266,31.7765,31.7266,31.7516,105736.0
2018-01-08 15:40:00,38.18,38.31,38.17,38.28,214212.0,31.7516,31.8597,31.7433,31.8347,214212.0
2018-01-08 15:50:00,38.28,38.3,38.23,38.24,581096.0,31.8347,31.8514,31.7932,31.8015,581096.0
2018-01-09 09:30:00,38.39,38.39,38.15,38.16,132664.0,31.9262,31.9262,31.7266,31.7349,132664.0
2018-01-09 09:40:00,38.16,38.16,37.95,37.99,128932.0,31.7349,31.7349,31.5603,31.5936,128932.0
2018-01-09 09:50:00,37.98,37.98,37.88,37.89,82820.0,31.5852,31.5852,31.5021,31.5104,82820.0
2018-01-09 10:00:00,37.9,37.91,37.83,37.83,101832.0,31.5187,31.527,31.4605,31.4605,101832.0
2018-01-09 10:10:00,37.83,37.94,37.83,37.92,236760.0,31.4605,31.552,31.4605,31.5354,236760.0
2018-01-09 10:20:00,37.91,37.94,37.88,37.93,130064.0,31.527,31.552,31.5021,31.5437,130064.0
2018-01-09 10:30:00,37.93,38.02,37.93,38.01,255004.0,31.5437,31.6185,31.5437,31.6102,255004.0
2018-01-09 10:40:00,38.01,38.02,38.0,38.0,58748.0,31.6102,31.6185,31.6019,31.6019,58748.0
2018-01-09 10:50:00,38.0,38.01,37.98,38.0,47504.0,31.6019,31.6102,31.5852,31.6019,47504.0
2018-01-09 11:00:00,38.0,38.1,37.99,38.05,67200.0,31.6019,31.685,31.5936,31.6435,67200.0
2018-01-09 11:10:00,38.06,38.08,38.04,38.05,78784.0,31.6518,31.6684,31.6351,31.6435,78784.0
2018-01-09 11:20:00,38.05,38.08,38.01,38.07,64124.0,31.6435,31.6684,31.6102,31.6601,64124.0
2018-01-09 11:30:00,38.07,38.08,38.04,38.05,92700.0,31.6601,31.6684,31.6351,31.6435,92700.0
2018-01-09 11:40:00,38.05,38.06,38.01,38.04,41348.0,31.6435,31.6518,31.6102,31.6351,41348.0
2018-01-09 11:50:00,38.04,38.11,38.03,38.1,56312.0,31.6351,31.6934,31.6268,31.685,56312.0
2018-01-09 12:00:00,38.1,38.12,38.09,38.1,77968.0,31.685,31.7017,31.6767,31.685,77968.0
2018-01-09 12:10:00,38.1,38.1,38.03,38.05,55328.0,31.685,31.685,31.6268,31.6435,55328.0
2018-01-09 12:20:00,38.05,38.06,37.98,37.98,104360.0,31.6435,31.6518,31.5852,31.5852,104360.0
2018-01-09 12:30:00,37.99,37.99,37.95,37.96,56240.0,31.5936,31.5936,31.5603,31.5686,56240.0
2018-01-09 12:40:00,37.96,37.98,37.95,37.95,77092.0,31.5686,31.5852,31.5603,31.5603,77092.0
2018-01-09 12:50:00,37.95,37.97,37.94,37.96,50252.0,31.5603,31.5769,31.552,31.5686,50252.0
2018-01-09 13:00:00,37.96,37.99,37.95,37.99,60836.0,31.5686,31.5936,31.5603,31.5936,60836.0
2018-01-09 13:10:00,37.99,38.07,37.98,38.07,51972.0,31.5936,31.6601,31.5852,31.6601,51972.0
2018-01-09 13:20:00,38.07,38.1,38.07,38.1,39836.0,31.6601,31.685,31.6601,31.685,39836.0
2018-01-09 13:30:00,38.1,38.1,38.06,38.08,45988.0,31.685,31.685,31.6518,31.6684,45988.0
2018-01-09 13:40:00,38.08,38.09,38.01,38.02,82044.0,31.6684,31.6767,31.6102,31.6185,82044.0
2018-01-09 13:50:00,38.02,38.05,37.99,38.03,59932.0,31.6185,31.6435,31.5936,31.6268,59932.0
2018-01-09 14:00:00,38.05,38.05,38.0,38.0,37608.0,31.6435,31.6435,31.6019,31.6019,37608.0
2018-01-09 14:10:00,38.01,38.01,37.95,37.96,71452.0,31.6102,31.6102,31.5603,31.5686,71452.0
2018-01-09 14:20:00,37.96,37.99,37.91,37.96,201664.0,31.5686,31.5936,31.527,31.5686,201664.0
2018-01-09 14:30:00,37.95,38.03,37.95,38.02,64472.0,31.5603,31.6268,31.5603,31.6185,64472.0
2018-01-09 14:40:00,38.03,38.09,38.03,38.07,96008.0,31.6268,31.6767,31.6268,31.6601,96008.0
2018-01-09 14:50:00,38.09,38.12,38.08,38.09,101964.0,31.6767,31.7017,31.6684,31.6767,101964.0
2018-01-09 15:00:00,38.1,38.1,38.06,38.07,81860.0,31.685,31.685,31.6518,31.6601,81860.0
2018-01-09 15:10:00,38.08,38.09,38.06,38.09,97036.0,31.6684,31.6767,31.6518,31.6767,97036.0
2018-01-09 15:20:00,38.09,38.09,38.03,38.05,175460.0,31.6767,31.6767,31.6268,31.6435,175460.0
2018-01-09 15:30:00,38.05,38.13,38.05,38.12,185060.0,31.6435,31.71,31.6435,31.7017,185060.0
2018-01-09 15:40:00,38.12,38.12,38.01,38.01,387108.0,31.7017,31.7017,31.6102,31.6102,387108.0
2018-01-09 15:50:00,38.01,38.03,37.95,37.97,694836.0,31.6102,31.6268,31.5603,31.5769,694836.0
2018-01-10 09:30:00,37.72,37.9,37.69,37.72,252140.0,31.369,31.5187,31.3441,31.369,252140.0
2018-01-10 09:40:00,37.72,37.78,37.63,37.67,150480.0,31.369,31.4189,31.2942,31.3274,150480.0
2018-01-10 09:50:00,37.65,37.71,37.6,37.63,156640.0,31.3108,31.3607,31.2692,31.2942,156640.0
2018-01-10 10:00:00,37.63,37.69,37.6,37.65,224128.0,31.2942,31.3441,31.2692,31.3108,224128.0
2018-01-10 10:10:00,37.64,37.71,37.6,37.68,316216.0,31.3025,31.3607,31.2692,31.3358,316216.0
2018-01-10 10:20:00,37.65,37.72,37.65,37.71,107400.0,31.3108,31.369,31.3108,31.3607,107400.0
2018-01-10 10:30:00,37.72,37.74,37.7,37.71,66688.0,31.369,31.3857,31.3524,31.3607,66688.0
2018-01-10 10:40:00,37.72,37.76,37.69,37.76,74204.0,31.369,31.4023,31.3441,31.4023,74204.0
2018-01-10 10:50:00,37.77,37.79,37.76,37.77,70892.0,31.4106,31.4272,31.4023,31.4106,70892.0
2018-01-10 11:00:00,37.77,37.79,37.71,37.72,65016.0,31.4106,31.4272,31.3607,31.369,65016.0
2018-01-10 11:10:00,37.71,37.72,37.63,37.65,74268.0,31.3607,31.369,31.2942,31.3108,74268.0
2018-01-10 11:20:00,37.64,37.64,37.59,37.61,56528.0,31.3025,31.3025,31.2609,31.2775,56528.0
2018-01-10 11:30:00,37.62,37.62,37.55,37.58,54536.0,31.2859,31.2859,31.2276,31.2526,54536.0
2018-01-10 11:40:00,37.58,37.6,37.54,37.58,97424.0,31.2526,31.2692,31.2193,31.2526,97424.0
2018-01-10 11:50:00,37.58,37.63,37.57,37.63,42656.0,31.2526,31.2942,31.2443,31.2942,42656.0
2018-01-10 12:00:00,37.62,37.62,37.57,37.59,51156.0,31.2859,31.2859,31.2443,31.2609,51156.0
2018-01-10 12:10:00,37.59,37.59,37.54,37.55,76408.0,31.2609,31.2609,31.2193,31.2276,76408.0
2018-01-10 12:20:00,37.55,37.6,37.55,37.59,75188.0,31.2276,31.2692,31.2276,31.2609,75188.0
2018-01-10 12:30:00,37.6,37.65,37.59,37.63,61320.0,31.2692,31.3108,31.2609,31.2942,61320.0
2018-01-10 12:40:00,37.62,37.67,37.62,37.65,56528.0,31.2859,31.3274,31.2859,31.3108,56528.0
2018-01-10 12:50:00,37.65,37.67,37.63,37.66,87036.0,31.3108,31.3274,31.2942,31.3191,87036.0
2018-01-10 13:00:00,37.67,37.77,37.66,37.77,144900.0,31.3274,31.4106,31.3191,31.4106,144900.0
2018-01-10 13:10:00,37.77,37.77,37.69,37.7,61648.0,31.4106,31.4106,31.3441,31.3524,61648.0
2018-01-10 13:20:00,37.69,37.7,37.67,37.7,54648.0,31.3441,31.3524,31.3274,31.3524,54648.0
2018-01-10 13:30:00,37.69,37.7,37.66,37.68,59840.0,31.3441,31.3524,31.3191,31.3358,59840.0
2018-01-10 13:40:00,37.68,37.69,37.63,37.66,42836.0,31.3358,31.3441,31.2942,31.3191,42836.0
2018-01-10 13:50:00,37.66,37.7,37.65,37.68,89068.0,31.3191,31.3524,31.3108,31.3358,89068.0
2018-01-10 14:00:00,37.67,37.69,37.63,37.63,51104.0,31.3274,31.3441,31.2942,31.2942,51104.0
2018-01-10 14:10:00,37.63,37.65,37.62,37.63,79408.0,31.2942,31.3108,31.2859,31.2942,79408.0
2018-01-10 14:20:00,37.64,37.65,37.59,37.6,102944.0,31.3025,31.3108,31.2609,31.2692,102944.0
2018-01-10 14:30:00,37.6,37.63,37.59,37.6,75244.0,31.2692,31.2942,31.2609,31.2692,75244.0
2018-01-10 14:40:00,37.61,37.63,37.59,37.6,64400.0,31.2775,31.2942,31.2609,31.2692,64400.0
2018-01-10 14:50:00,37.59,37.63,37.59,37.63,56688.0,31.2609,31.2942,31.2609,31.2942,56688.0
2018-01-10 15:00:00,37.63,37.64,37.58,37.59,77520.0,31.2942,31.3025,31.2526,31.2609,77520.0
2018-01-10 15:10:00,37.6,37.65,37.59,37.65,98132.0,31.2692,31.3108,31.2609,31.3108,98132.0
2018-01-10 15:20:00,37.65,37.67,37.64,37.67,107056.0,31.3108,31.3274,31.3025,31.3274,107056.0
2018-01-10 15:30:00,37.66,37.68,37.64,37.64,168388.0,31.3191,31.3358,31.3025,31.3025,168388.0
2018-01-10 15:40:00,37.65,37.71,37.62,37.68,322392.0,31.3108,31.3607,31.2859,31.3358,322392.0
2018-01-10 15:50:00,37.69,37.7,37.62,37.65,489508.0,31.3441,31.3524,31.2859,31.3108,489508.0
2018-01-11 09:30:00,37.63,37.68,37.44,37.64,426476.0,31.2942,31.3358,31.1362,31.3025,426476.0
2018-01-11 09:40:00,37.65,37.74,37.64,37.66,331872.0,31.3108,31.3857,31.3025,31.3191,331872.0
2018-01-11 09:50:00,37.65,37.72,37.6,37.71,137096.0,31.3108,31.369,31.2692,31.3607,137096.0
2018-01-11 10:00:00,37.72,37.72,37.65,37.7,62732.0,31.369,31.369,31.3108,31.3524,62732.0
2018-01-11 10:10:00,37.7,37.7,37.55,37.55,158528.0,31.3524,31.3524,31.2276,31.2276,158528.0
2018-01-11 10:20:00,37.55,37.67,37.55,37.66,88236.0,31.2276,31.3274,31.2276,31.3191,88236.0
2018-01-11 10:30:00,37.67,37.68,37.6,37.61,60132.0,31.3274,31.3358,31.2692,31.2775,60132.0
2018-01-11 10:40:00,37.6,37.66,37.6,37.66,71692.0,31.2692,31.3191,31.2692,31.3191,71692.0
2018-01-11 10:50:00,37.68,37.7,37.64,37.67,62016.0,31.3358,31.3524,31.3025,31.3274,62016.0
2018-01-11 11:00:00,37.68,37.71,37.65,37.66,75828.0,31.3358,31.3607,31.3108,31.3191,75828.0
2018-01-11 11:10:00,37.65,37.77,37.64,37.77,152796.0,31.3108,31.4106,31.3025,31.4106,152796.0
2018-01-11 11:20:00,37.75,37.75,37.68,37.7,111644.0,31.394,31.394,31.3358,31.3524,111644.0
2018-01-11 11:30:00,37.71,37.73,37.67,37.71,75440.0,31.3607,31.3773,31.3274,31.3607,75440.0
2018-01-11 11:40:00,37.71,37.73,37.68,37.7,59852.0,31.3607,31.3773,31.3358,31.3524,59852.0
2018-01-11 11:50:00,37.7,37.7,37.67,37.67,60956.0,31.3524,31.3524,31.3274,31.3274,60956.0
2018-01-11 12:00:00,37.67,37.7,37.66,37.67,54776.0,31.3274,31.3524,31.3191,31.3274,54776.0
2018-01-11 12:10:00,37.67,37.68,37.65,37.66,46604.0,31.3274,31.3358,31.3108,31.3191,46604.0
2018-01-11 12:20:00,37.67,37.67,37.6,37.6,35240.0,31.3274,31.3274,31.2692,31.2692,35240.0
2018-01-11 12:30:00,37.6,37.63,37.59,37.63,101456.0,31.2692,31.2942,31.2609,31.2942,101456.0
2018-01-11 12:40:00,37.63,37.63,37.61,37.62,31820.0,31.2942,31.2942,31.2775,31.2859,31820.0
2018-01-11 12:50:00,37.62,37.62,37.59,37.6,29524.0,31.2859,31.2859,31.2609,31.2692,29524.0
2018-01-11 13:00:00,37.6,37.64,37.59,37.62,39924.0,31.2692,31.3025,31.2609,31.2859,39924.0
2018-01-11 13:10:00,37.63,37.66,37.61,37.65,72812.0,31.2942,31.3191,31.2775,31.3108,72812.0
2018-01-11 13:20:00,37.64,37.66,37.63,37.66,129072.0,31.3025,31.3191,31.2942,31.3191,129072.0
2018-01-11 13:30:00,37.65,37.66,37.62,37.64,74512.0,31.3108,31.3191,31.2859,31.3025,74512.0
2018-01-11 13:40:00,37.64,37.67,37.62,37.63,66412.0,31.3025,31.3274,31.2859,31.2942,66412.0
2018-01-11 13:50:00,37.63,37.64,37.61,37.63,111100.0,31.2942,31.3025,31.2775,31.2942,111100.0
2018-01-11 14:00:00,37.63,37.66,37.63,37.64,127456.0,31.2942,31.3191,31.2942,31.3025,127456.0
2018-01-11 14:10:00,37.65,37.66,37.6,37.61,107544.0,31.3108,31.3191,31.2692,31.2775,107544.0
2018-01-11 14:20:00,37.6,37.62,37.58,37.59,178636.0,31.2692,31.2859,31.2526,31.2609,178636.0
2018-01-11 14:30:00,37.6,37.6,37.56,37.56,220032.0,31.2692,31.2692,31.236,31.236,220032.0
2018-01-11 14:40:00,37.56,37.6,37.55,37.59,223256.0,31.236,31.2692,31.2276,31.2609,223256.0
2018-01-11 14:50:00,37.59,37.62,37.59,37.6,148004.0,31.2609,31.2859,31.2609,31.2692,148004.0
2018-01-11 15:00:00,37.6,37.6,37.58,37.6,140276.0,31.2692,31.2692,31.2526,31.2692,140276.0
2018-01-11 15:10:00,37.6,37.64,37.59,37.62,193244.0,31.2692,31.3025,31.2609,31.2859,193244.0
2018-01-11 15:20:00,37.62,37.66,37.56,37.56,244848.0,31.2859,31.3191,31.236,31.236,244848.0
2018-01-11 15:30:00,37.57,37.63,37.53,37.6,140580.0,31.2443,31.2942,31.211,31.2692,140580.0
2018-01-11 15:40:00,37.6,37.6,37.56,37.58,269244.0,31.2692,31.2692,31.236,31.2526,269244.0
2018-01-11 15:50:00,37.59,37.63,37.54,37.62,707580.0,31.2609,31.2942,31.2193,31.2859,707580.0
2018-01-12 09:30:00,37.53,37.57,37.32,37.43,272632.0,31.211,31.2443,31.0364,31.1279,272632.0
2018-01-12 09:40:00,37.4,37.51,37.38,37.51,115236.0,31.1029,31.1944,31.0863,31.1944,115236.0
2018-01-12 09:50:00,37.49,37.62,37.48,37.6,83292.0,31.1778,31.2859,31.1694,31.2692,83292.0
2018-01-12 10:00:00,37.57,37.65,37.54,37.6,100676.0,31.2443,31.3108,31.2193,31.2692,100676.0
2018-01-12 10:10:00,37.6,37.73,37.6,37.65,78912.0,31.2692,31.3773,31.2692,31.3108,78912.0
2018-01-12 10:20:00,37.64,37.7,37.6,37.66,55248.0,31.3025,31.3524,31.2692,31.3191,55248.0
2018-01-12 10:30:00,37.67,37.71,37.64,37.71,40984.0,31.3274,31.3607,31.3025,31.3607,40984.0
2018-01-12 10:40:00,37.71,37.79,37.68,37.77,293952.0,31.3607,31.4272,31.3358,31.4106,293952.0
2018-01-12 10:50:00,37.79,37.85,37.76,37.81,85892.0,31.4272,31.4771,31.4023,31.4439,85892.0
2018-01-12 11:00:00,37.81,37.82,37.75,37.77,85504.0,31.4439,31.4522,31.394,31.4106,85504.0
2018-01-12 11:10:00,37.77,37.78,37.73,37.77,65988.0,31.4106,31.4189,31.3773,31.4106,65988.0
2018-01-12 11:20:00,37.77,37.83,37.76,37.81,63004.0,31.4106,31.4605,31.4023,31.4439,63004.0
2018-01-12 11:30:00,37.82,37.87,37.8,37.85,84472.0,31.4522,31.4938,31.4356,31.4771,84472.0
2018-01-12 11:40:00,37.85,37.86,37.8,37.83,130396.0,31.4771,31.4855,31.4356,31.4605,130396.0
2018-01-12 11:50:00,37.82,37.83,37.76,37.77,109708.0,31.4522,31.4605,31.4023,31.4106,109708.0
2018-01-12 12:00:00,37.77,37.77,37.72,37.72,42616.0,31.4106,31.4106,31.369,31.369,42616.0
2018-01-12 12:10:00,37.73,37.73,37.66,37.66,92724.0,31.3773,31.3773,31.3191,31.3191,92724.0
2018-01-12 12:20:00,37.67,37.68,37.64,37.66,56000.0,31.3274,31.3358,31.3025,31.3191,56000.0
2018-01-12 12:30:00,37.65,37.68,37.65,37.65,20836.0,31.3108,31.3358,31.3108,31.3108,20836.0
2018-01-12 12:40:00,37.65,37.68,37.64,37.66,41764.0,31.3108,31.3358,31.3025,31.3191,41764.0
2018-01-12 12:50:00,37.65,37.68,37.65,37.68,42964.0,31.3108,31.3358,31.3108,31.3358,42964.0
2018-01-12 13:00:00,37.67,37.7,37.67,37.68,40272.0,31.3274,31.3524,31.3274,31.3358,40272.0
2018-01-12 13:10:00,37.68,37.69,37.66,37.67,43876.0,31.3358,31.3441,31.3191,31.3274,43876.0
2018-01-12 13:20:00,37.67,37.68,37.66,37.66,30236.0,31.3274,31.3358,31.3191,31.3191,30236.0
2018-01-12 13:30:00,37.67,37.7,37.67,37.7,23104.0,31.3274,31.3524,31.3274,31.3524,23104.0
2018-01-12 13:40:00,37.7,37.74,37.69,37.73,57900.0,31.3524,31.3857,31.3441,31.3773,57900.0
2018-01-12 13:50:00,37.72,37.75,37.72,37.73,87252.0,31.369,31.394,31.369,31.3773,87252.0
2018-01-12 14:00:00,37.74,37.77,37.74,37.76,89868.0,31.3857,31.4106,31.3857,31.4023,89868.0
2018-01-12 14:10:00,37.75,37.75,37.72,37.74,77616.0,31.394,31.394,31.369,31.3857,77616.0
2018-01-12 14:20:00,37.74,37.76,37.73,37.73,103816.0,31.3857,31.4023,31.3773,31.3773,103816.0
2018-01-12 14:30:00,37.74,37.74,37.71,37.72,91396.0,31.3857,31.3857,31.3607,31.369,91396.0
2018-01-12 14:40:00,37.72,37.72,37.69,37.69,60388.0,31.369,31.369,31.3441,31.3441,60388.0
2018-01-12 14:50:00,37.7,37.71,37.68,37.71,47668.0,31.3524,31.3607,31.3358,31.3607,47668.0
2018-01-12 15:00:00,37.71,37.71,37.68,37.68,60480.0,31.3607,31.3607,31.3358,31.3358,60480.0
2018-01-12 15:10:00,37.67,37.67,37.6,37.64,78216.0,31.3274,31.3274,31.2692,31.3025,78216.0
2018-01-12 15:20:00,37.64,37.65,37.62,37.63,88212.0,31.3025,31.3108,31.2859,31.2942,88212.0
2018-01-12 15:30:00,37.63,37.65,37.6,37.61,148852.0,31.2942,31.3108,31.2692,31.2775,148852.0
2018-01-12 15:40:00,37.61,37.63,37.59,37.59,218092.0,31.2775,31.2942,31.2609,31.2609,218092.0
2018-01-12 15:50:00,37.59,37.6,37.52,37.57,416468.0,31.2609,31.2692,31.2027,31.2443,416468.0
2018-01-16 09:30:00,37.61,37.74,37.58,37.73,283608.0,31.2775,31.3857,31.2526,31.3773,283608.0
2018-01-16 09:40:00,37.73,37.77,37.63,37.68,178220.0,31.3773,31.4106,31.2942,31.3358,178220.0
2018-01-16 09:50:00,37.68,37.73,37.63,37.63,60068.0,31.3358,31.3773,31.2942,31.2942,60068.0
2018-01-16 10:00:00,37.63,37.66,37.53,37.55,153164.0,31.2942,31.3191,31.211,31.2276,153164.0
2018-01-16 10:10:00,37.55,37.55,37.43,37.45,134580.0,31.2276,31.2276,31.1279,31.1445,134580.0
2018-01-16 10:20:00,37.45,37.45,37.39,37.4,292604.0,31.1445,31.1445,31.0946,31.1029,292604.0
2018-01-16 10:30:00,37.41,37.42,37.27,37.33,205880.0,31.1112,31.1195,30.9948,31.0447,205880.0
2018-01-16 10:40:00,37.33,37.35,37.29,37.32,78868.0,31.0447,31.0613,31.0114,31.0364,78868.0
2018-01-16 10:50:00,37.33,37.34,37.28,37.32,76336.0,31.0447,31.053,31.0031,31.0364,76336.0
2018-01-16 11:00:00,37.32,37.37,37.3,37.34,73208.0,31.0364,31.078,31.0197,31.053,73208.0
2018-01-16 11:10:00,37.34,37.45,37.33,37.4,105360.0,31.053,31.1445,31.0447,31.1029,105360.0
2018-01-16 11:20:00,37.4,37.5,37.38,37.48,163976.0,31.1029,31.1861,31.0863,31.1694,163976.0
2018-01-16 11:30:00,37.48,37.51,37.44,37.51,161500.0,31.1694,31.1944,31.1362,31.1944,161500.0
2018-01-16 11:40:00,37.49,37.58,37.47,37.56,102560.0,31.1778,31.2526,31.1611,31.236,102560.0
2018-01-16 11:50:00,37.56,37.57,37.51,37.54,103172.0,31.236,31.2443,31.1944,31.2193,103172.0
2018-01-16 12:00:00,37.54,37.62,37.53,37.6,190196.0,31.2193,31.2859,31.211,31.2692,190196.0
2018-01-16 12:10:00,37.59,37.6,37.55,37.6,43732.0,31.2609,31.2692,31.2276,31.2692,43732.0
2018-01-16 12:20:00,37.59,37.61,37.57,37.59,57084.0,31.2609,31.2775,31.2443,31.2609,57084.0
2018-01-16 12:30:00,37.59,37.6,37.58,37.59,50672.0,31.2609,31.2692,31.2526,31.2609,50672.0
2018-01-16 12:40:00,37.58,37.6,37.56,37.58,34212.0,31.2526,31.2692,31.236,31.2526,34212.0
2018-01-16 12:50:00,37.59,37.63,37.57,37.61,53496.0,31.2609,31.2942,31.2443,31.2775,53496.0
2018-01-16 13:00:00,37.62,37.68,37.62,37.67,151540.0,31.2859,31.3358,31.2859,31.3274,151540.0
2018-01-16 13:10:00,37.66,37.67,37.58,37.58,99404.0,31.3191,31.3274,31.2526,31.2526,99404.0
2018-01-16 13:20:00,37.59,37.67,37.59,37.67,100292.0,31.2609,31.3274,31.2609,31.3274,100292.0
2018-01-16 13:30:00,37.67,37.68,37.6,37.62,52524.0,31.3274,31.3358,31.2692,31.2859,52524.0
2018-01-16 13:40:00,37.62,37.67,37.61,37.64,74980.0,31.2859,31.3274,31.2775,31.3025,74980.0
2018-01-16 13:50:00,37.64,37.67,37.62,37.64,99260.0,31.3025,31.3274,31.2859,31.3025,99260.0
2018-01-16 14:00:00,37.63,37.7,37.62,37.69,63544.0,31.2942,31.3524,31.2859,31.3441,63544.0
2018-01-16 14:10:00,37.7,37.7,37.61,37.66,112820.0,31.3524,31.3524,31.2775,31.3191,112820.0
2018-01-16 14:20:00,37.65,37.66,37.6,37.64,65380.0,31.3108,31.3191,31.2692,31.3025,65380.0
2018-01-16 14:30:00,37.64,37.7,37.63,37.67,87448.0,31.3025,31.3524,31.2942,31.3274,87448.0
2018-01-16 14:40:00,37.66,37.67,37.62,37.65,131232.0,31.3191,31.3274,31.2859,31.3108,131232.0
2018-01-16 14:50:00,37.66,37.7,37.64,37.68,93528.0,31.3191,31.3524,31.3025,31.3358,93528.0
2018-01-16 15:00:00,37.68,37.72,37.67,37.72,142732.0,31.3358,31.369,31.3274,31.369,142732.0
2018-01-16 15:10:00,37.72,37.73,37.61,37.63,125756.0,31.369,31.3773,31.2775,31.2942,125756.0
2018-01-16 15:20:00,37.64,37.68,37.59,37.64,117044.0,31.3025,31.3358,31.2609,31.3025,117044.0
2018-01-16 15:30:00,37.65,37.67,37.62,37.64,233272.0,31.3108,31.3274,31.2859,31.3025,233272.0
2018-01-16 15:40:00,37.64,37.69,37.6,37.69,227944.0,31.3025,31.3441,31.2692,31.3441,227944.0
2018-01-16 15:50:00,37.69,37.69,37.62,37.65,442236.0,31.3441,31.3441,31.2859,31.3108,442236.0
2018-01-17 09:30:00,37.74,37.85,37.66,37.68,312640.0,31.3857,31.4771,31.3191,31.3358,312640.0
2018-01-17 09:40:00,37.69,37.78,37.65,37.69,78696.0,31.3441,31.4189,31.3108,31.3441,78696.0
2018-01-17 09:50:00,37.71,37.77,37.68,37.71,108080.0,31.3607,31.4106,31.3358,31.3607,108080.0
2018-01-17 10:00:00,37.69,37.81,37.69,37.77,93372.0,31.3441,31.4439,31.3441,31.4106,93372.0
2018-01-17 10:10:00,37.76,37.8,37.72,37.76,103216.0,31.4023,31.4356,31.369,31.4023,103216.0
2018-01-17 10:20:00,37.75,37.85,37.73,37.82,285744.0,31.394,31.4771,31.3773,31.4522,285744.0
2018-01-17 10:30:00,37.84,37.92,37.81,37.88,200804.0,31.4688,31.5354,31.4439,31.5021,200804.0
2018-01-17 10:40:00,37.9,37.9,37.84,37.84,60404.0,31.5187,31.5187,31.4688,31.4688,60404.0
2018-01-17 10:50:00,37.84,37.85,37.82,37.84,41400.0,31.4688,31.4771,31.4522,31.4688,41400.0
2018-01-17 11:00:00,37.85,37.93,37.84,37.91,80136.0,31.4771,31.5437,31.4688,31.527,80136.0
2018-01-17 11:10:00,37.91,37.96,37.9,37.94,77184.0,31.527,31.5686,31.5187,31.552,77184.0
2018-01-17 11:20:00,37.94,37.98,37.91,37.98,84096.0,31.552,31.5852,31.527,31.5852,84096.0
2018-01-17 11:30:00,37.97,37.98,37.93,37.93,64376.0,31.5769,31.5852,31.5437,31.5437,64376.0
2018-01-17 11:40:00,37.93,37.97,37.91,37.91,62456.0,31.5437,31.5769,31.527,31.527,62456.0
2018-01-17 11:50:00,37.9,37.9,37.85,37.89,53988.0,31.5187,31.5187,31.4771,31.5104,53988.0
2018-01-17 12:00:00,37.91,37.92,37.89,37.9,44604.0,31.527,31.5354,31.5104,31.5187,44604.0
2018-01-17 12:10:00,37.9,37.92,37.86,37.87,46080.0,31.5187,31.5354,31.4855,31.4938,46080.0
2018-01-17 12:20:00,37.85,37.9,37.85,37.86,43028.0,31.4771,31.5187,31.4771,31.4855,43028.0
2018-01-17 12:30:00,37.87,37.91,37.87,37.9,91184.0,31.4938,31.527,31.4938,31.5187,91184.0
2018-01-17 12:40:00,37.91,37.94,37.9,37.94,33240.0,31.527,31.552,31.5187,31.552,33240.0
2018-01-17 12:50:00,37.93,37.99,37.93,37.98,68500.0,31.5437,31.5936,31.5437,31.5852,68500.0
2018-01-17 13:00:00,37.98,38.07,37.98,38.06,59356.0,31.5852,31.6601,31.5852,31.6518,59356.0
2018-01-17 13:10:00,38.06,38.06,38.0,38.03,31812.0,31.6518,31.6518,31.6019,31.6268,31812.0
2018-01-17 13:20:00,38.02,38.05,38.0,38.02,40000.0,31.6185,31.6435,31.6019,31.6185,40000.0
2018-01-17 13:30:00,38.02,38.07,38.02,38.07,40816.0,31.6185,31.6601,31.6185,31.6601,40816.0
2018-01-17 13:40:00,38.07,38.13,38.06,38.06,156028.0,31.6601,31.71,31.6518,31.6518,156028.0
2018-01-17 13:50:00,38.06,38.13,38.06,38.13,341868.0,31.6518,31.71,31.6518,31.71,341868.0
2018-01-17 14:00:00,38.14,38.19,38.12,38.16,78752.0,31.7183,31.7599,31.7017,31.7349,78752.0
2018-01-17 14:10:00,38.17,38.18,38.11,38.13,71464.0,31.7433,31.7516,31.6934,31.71,71464.0
2018-01-17 14:20:00,38.14,38.16,38.1,38.11,61704.0,31.7183,31.7349,31.685,31.6934,61704.0
2018-01-17 14:30:00,38.1,38.12,38.06,38.06,56576.0,31.685,31.7017,31.6518,31.6518,56576.0
2018-01-17 14:40:00,38.06,38.1,38.06,38.07,61560.0,31.6518,31.685,31.6518,31.6601,61560.0
2018-01-17 14:50:00,38.07,38.09,38.04,38.06,78620.0,31.6601,31.6767,31.6351,31.6518,78620.0
2018-01-17 15:00:00,38.05,38.08,38.04,38.06,57608.0,31.6435,31.6684,31.6351,31.6518,57608.0
2018-01-17 15:10:00,38.06,38.08,38.03,38.06,93756.0,31.6518,31.6684,31.6268,31.6518,93756.0
2018-01-17 15:20:00,38.05,38.06,37.99,38.01,91012.0,31.6435,31.6518,31.5936,31.6102,91012.0
2018-01-17 15:30:00,38.01,38.04,37.99,38.03,88148.0,31.6102,31.6351,31.5936,31.6268,88148.0
2018-01-17 15:40:00,38.03,38.06,37.99,38.01,110760.0,31.6268,31.6518,31.5936,31.6102,110760.0
2018-01-17 15:50:00,38.02,38.02,37.93,37.98,528528.0,31.6185,31.6185,31.5437,31.5852,528528.0
2018-01-18 09:30:00,38.02,38.02,37.77,37.88,158768.0,31.6185,31.6185,31.4106,31.5021,158768.0
2018-01-18 09:40:00,37.88,37.95,37.86,37.9,40544.0,31.5021,31.5603,31.4855,31.5187,40544.0
2018-01-18 09:50:00,37.91,37.99,37.91,37.93,61508.0,31.527,31.5936,31.527,31.5437,61508.0
2018-01-18 10:00:00,37.93,37.98,37.91,37.95,93668.0,31.5437,31.5852,31.527,31.5603,93668.0
2018-01-18 10:10:00,37.94,37.96,37.92,37.94,50252.0,31.552,31.5686,31.5354,31.552,50252.0
2018-01-18 10:20:00,37.94,37.94,37.77,37.8,80728.0,31.552,31.552,31.4106,31.4356,80728.0
2018-01-18 10:30:00,37.8,37.85,37.79,37.82,130412.0,31.4356,31.4771,31.4272,31.4522,130412.0
2018-01-18 10:40:00,37.82,37.84,37.77,37.79,125532.0,31.4522,31.4688,31.4106,31.4272,125532.0
2018-01-18 10:50:00,37.77,37.8,37.69,37.77,101240.0,31.4106,31.4356,31.3441,31.4106,101240.0
2018-01-18 11:00:00,37.79,37.83,37.77,37.79,107128.0,31.4272,31.4605,31.4106,31.4272,107128.0
2018-01-18 11:10:00,37.79,37.79,37.71,37.72,69456.0,31.4272,31.4272,31.3607,31.369,69456.0
2018-01-18 11:20:00,37.72,37.72,37.62,37.62,152780.0,31.369,31.369,31.2859,31.2859,152780.0
2018-01-18 11:30:00,37.6,37.65,37.58,37.65,56880.0,31.2692,31.3108,31.2526,31.3108,56880.0
2018-01-18 11:40:00,37.65,37.68,37.63,37.66,27424.0,31.3108,31.3358,31.2942,31.3191,27424.0
2018-01-18 11:50:00,37.66,37.7,37.65,37.69,77784.0,31.3191,31.3524,31.3108,31.3441,77784.0
2018-01-18 12:00:00,37.7,37.74,37.59,37.6,95100.0,31.3524,31.3857,31.2609,31.2692,95100.0
2018-01-18 12:10:00,37.61,37.63,37.59,37.63,35184.0,31.2775,31.2942,31.2609,31.2942,35184.0
2018-01-18 12:20:00,37.63,37.63,37.59,37.6,56668.0,31.2942,31.2942,31.2609,31.2692,56668.0
2018-01-18 12:30:00,37.59,37.61,37.57,37.6,126268.0,31.2609,31.2775,31.2443,31.2692,126268.0
2018-01-18 12:40:00,37.6,37.61,37.56,37.57,52560.0,31.2692,31.2775,31.236,31.2443,52560.0
2018-01-18 12:50:00,37.58,37.62,37.57,37.58,37380.0,31.2526,31.2859,31.2443,31.2526,37380.0
2018-01-18 13:00:00,37.58,37.64,37.57,37.63,103696.0,31.2526,31.3025,31.2443,31.2942,103696.0
2018-01-18 13:10:00,37.61,37.62,37.58,37.59,85720.0,31.2775,31.2859,31.2526,31.2609,85720.0
2018-01-18 13:20:00,37.58,37.6,37.58,37.6,47520.0,31.2526,31.2692,31.2526,31.2692,47520.0
2018-01-18 13:30:00,37.6,37.62,37.59,37.6,81008.0,31.2692,31.2859,31.2609,31.2692,81008.0
2018-01-18 13:40:00,37.6,37.63,37.6,37.62,70616.0,31.2692,31.2942,31.2692,31.2859,70616.0
2018-01-18 13:50:00,37.62,37.68,37.6,37.66,115232.0,31.2859,31.3358,31.2692,31.3191,115232.0
2018-01-18 14:00:00,37.66,37.69,37.65,37.69,190588.0,31.3191,31.3441,31.3108,31.3441,190588.0
2018-01-18 14:10:00,37.69,37.76,37.67,37.75,141540.0,31.3441,31.4023,31.3274,31.394,141540.0
2018-01-18 14:20:00,37.76,37.82,37.74,37.81,389012.0,31.4023,31.4522,31.3857,31.4439,389012.0
2018-01-18 14:30:00,37.82,37.86,37.8,37.84,144468.0,31.4522,31.4855,31.4356,31.4688,144468.0
2018-01-18 14:40:00,37.84,37.86,37.79,37.8,151796.0,31.4688,31.4855,31.4272,31.4356,151796.0
2018-01-18 14:50:00,37.81,37.83,37.8,37.83,73476.0,31.4439,31.4605,31.4356,31.4605,73476.0
2018-01-18 15:00:00,37.83,37.89,37.82,37.88,283064.0,31.4605,31.5104,31.4522,31.5021,283064.0
2018-01-18 15:10:00,37.88,37.88,37.83,37.83,100016.0,31.5021,31.5021,31.4605,31.4605,100016.0
2018-01-18 15:20:00,37.82,37.83,37.59,37.63,185960.0,31.4522,31.4605,31.2609,31.2942,185960.0
2018-01-18 15:30:00,37.64,37.67,37.58,37.64,213324.0,31.3025,31.3274,31.2526,31.3025,213324.0
2018-01-18 15:40:00,37.65,37.71,37.62,37.71,238932.0,31.3108,31.3607,31.2859,31.3607,238932.0
2018-01-18 15:50:00,37.7,37.71,37.66,37.7,555024.0,31.3524,31.3607,31.3191,31.3524,555024.0
2018-01-19 09:30:00,37.77,37.79,37.5,37.7,911976.0,31.4106,31.4272,31.1861,31.3524,911976.0
2018-01-19 09:40:00,37.73,37.77,37.66,37.68,398964.0,31.3773,31.4106,31.3191,31.3358,398964.0
2018-01-19 09:50:00,37.66,37.74,37.66,37.71,76864.0,31.3191,31.3857,31.3191,31.3607,76864.0
2018-01-19 10:00:00,37.7,37.74,37.65,37.68,121016.0,31.3524,31.3857,31.3108,31.3358,121016.0
2018-01-19 10:10:00,37.67,37.77,37.65,37.7,117300.0,31.3274,31.4106,31.3108,31.3524,117300.0
2018-01-19 10:20:00,37.69,37.82,37.67,37.77,137980.0,31.3441,31.4522,31.3274,31.4106,137980.0
2018-01-19 10:30:00,37.77,37.82,37.74,37.8,135700.0,31.4106,31.4522,31.3857,31.4356,135700.0
2018-01-19 10:40:00,37.77,37.81,37.75,37.77,90176.0,31.4106,31.4439,31.394,31.4106,90176.0
2018-01-19 10:50:00,37.77,37.8,37.68,37.7,107736.0,31.4106,31.4356,31.3358,31.3524,107736.0
2018-01-19 11:00:00,37.69,37.72,37.64,37.65,101304.0,31.3441,31.369,31.3025,31.3108,101304.0
2018-01-19 11:10:00,37.64,37.68,37.59,37.65,80764.0,31.3025,31.3358,31.2609,31.3108,80764.0
2018-01-19 11:20:00,37.67,37.67,37.58,37.62,111708.0,31.3274,31.3274,31.2526,31.2859,111708.0
2018-01-19 11:30:00,37.62,37.64,37.56,37.56,113676.0,31.2859,31.3025,31.236,31.236,113676.0
2018-01-19 11:40:00,37.57,37.58,37.5,37.51,90136.0,31.2443,31.2526,31.1861,31.1944,90136.0
2018-01-19 11:50:00,37.51,37.6,37.51,37.55,77904.0,31.1944,31.2692,31.1944,31.2276,77904.0
2018-01-19 12:00:00,37.56,37.65,37.55,37.65,58532.0,31.236,31.3108,31.2276,31.3108,58532.0
2018-01-19 12:10:00,37.63,37.66,37.58,37.66,69388.0,31.2942,31.3191,31.2526,31.3191,69388.0
2018-01-19 12:20:00,37.63,37.63,37.57,37.58,87740.0,31.2942,31.2942,31.2443,31.2526,87740.0
2018-01-19 12:30:00,37.58,37.58,37.51,37.56,374868.0,31.2526,31.2526,31.1944,31.236,374868.0
2018-01-19 12:40:00,37.55,37.62,37.55,37.61,71516.0,31.2276,31.2859,31.2276,31.2775,71516.0
2018-01-19 12:50:00,37.61,37.61,37.57,37.58,46584.0,31.2775,31.2775,31.2443,31.2526,46584.0
2018-01-19 13:00:00,37.58,37.62,37.57,37.59,60368.0,31.2526,31.2859,31.2443,31.2609,60368.0
2018-01-19 13:10:00,37.59,37.6,37.54,37.56,58304.0,31.2609,31.2692,31.2193,31.236,58304.0
2018-01-19 13:20:00,37.56,37.6,37.55,37.6,58520.0,31.236,31.2692,31.2276,31.2692,58520.0
2018-01-19 13:30:00,37.6,37.6,37.56,37.58,52104.0,31.2692,31.2692,31.236,31.2526,52104.0
2018-01-19 13:40:00,37.58,37.6,37.57,37.6,80080.0,31.2526,31.2692,31.2443,31.2692,80080.0
2018-01-19 13:50:00,37.61,37.66,37.58,37.59,56968.0,31.2775,31.3191,31.2526,31.2609,56968.0
2018-01-19 14:00:00,37.59,37.64,37.59,37.62,121724.0,31.2609,31.3025,31.2609,31.2859,121724.0
2018-01-19 14:10:00,37.6,37.61,37.51,37.54,158996.0,31.2692,31.2775,31.1944,31.2193,158996.0
2018-01-19 14:20:00,37.53,37.57,37.5,37.5,96240.0,31.211,31.2443,31.1861,31.1861,96240.0
2018-01-19 14:30:00,37.5,37.55,37.49,37.52,112668.0,31.1861,31.2276,31.1778,31.2027,112668.0
2018-01-19 14:40:00,37.52,37.54,37.5,37.52,54316.0,31.2027,31.2193,31.1861,31.2027,54316.0
2018-01-19 14:50:00,37.52,37.55,37.52,37.55,82484.0,31.2027,31.2276,31.2027,31.2276,82484.0
2018-01-19 15:00:00,37.55,37.56,37.51,37.52,69440.0,31.2276,31.236,31.1944,31.2027,69440.0
2018-01-19 15:10:00,37.51,37.54,37.5,37.53,84732.0,31.1944,31.2193,31.1861,31.211,84732.0
2018-01-19 15:20:00,37.52,37.54,37.49,37.54,119276.0,31.2027,31.2193,31.1778,31.2193,119276.0
2018-01-19 15:30:00,37.54,37.63,37.54,37.6,147480.0,31.2193,31.2942,31.2193,31.2692,147480.0
2018-01-19 15:40:00,37.61,37.63,37.58,37.6,188328.0,31.2775,31.2942,31.2526,31.2692,188328.0
2018-01-19 15:50:00,37.6,37.61,37.51,37.55,671928.0,31.2692,31.2775,31.1944,31.2276,671928.0
2018-01-22 09:30:00,37.62,37.72,37.49,37.59,159272.0,31.2859,31.369,31.1778,31.2609,159272.0
2018-01-22 09:40:00,37.6,37.66,37.56,37.65,99952.0,31.2692,31.3191,31.236,31.3108,99952.0
2018-01-22 09:50:00,37.65,37.65,37.56,37.56,144628.0,31.3108,31.3108,31.236,31.236,144628.0
2018-01-22 10:00:00,37.55,37.65,37.54,37.63,246236.0,31.2276,31.3108,31.2193,31.2942,246236.0
2018-01-22 10:10:00,37.63,37.71,37.6,37.71,185680.0,31.2942,31.3607,31.2692,31.3607,185680.0
2018-01-22 10:20:00,37.69,37.79,37.68,37.77,209464.0,31.3441,31.4272,31.3358,31.4106,209464.0
2018-01-22 10:30:00,37.77,37.8,37.73,37.76,79308.0,31.4106,31.4356,31.3773,31.4023,79308.0
2018-01-22 10:40:00,37.75,37.77,37.72,37.77,48416.0,31.394,31.4106,31.369,31.4106,48416.0
2018-01-22 10:50:00,37.76,37.81,37.75,37.77,73648.0,31.4023,31.4439,31.394,31.4106,73648.0
2018-01-22 11:00:00,37.77,37.8,37.74,37.78,74844.0,31.4106,31.4356,31.3857,31.4189,74844.0
2018-01-22 11:10:00,37.77,37.82,37.76,37.8,111280.0,31.4106,31.4522,31.4023,31.4356,111280.0
2018-01-22 11:20:00,37.81,37.83,37.78,37.79,179624.0,31.4439,31.4605,31.4189,31.4272,179624.0
2018-01-22 11:30:00,37.79,37.8,37.75,37.77,140336.0,31.4272,31.4356,31.394,31.4106,140336.0
2018-01-22 11:40:00,37.77,37.78,37.7,37.71,48804.0,31.4106,31.4189,31.3524,31.3607,48804.0
2018-01-22 11:50:00,37.71,37.73,37.68,37.73,33660.0,31.3607,31.3773,31.3358,31.3773,33660.0
2018-01-22 12:00:00,37.74,37.75,37.7,37.74,26112.0,31.3857,31.394,31.3524,31.3857,26112.0
2018-01-22 12:10:00,37.74,37.78,37.74,37.76,52580.0,31.3857,31.4189,31.3857,31.4023,52580.0
2018-01-22 12:20:00,37.76,37.76,37.72,37.74,62456.0,31.4023,31.4023,31.369,31.3857,62456.0
2018-01-22 12:30:00,37.73,37.8,37.72,37.8,106988.0,31.3773,31.4356,31.369,31.4356,106988.0
2018-01-22 12:40:00,37.8,37.82,37.76,37.77,132556.0,31.4356,31.4522,31.4023,31.4106,132556.0
2018-01-22 12:50:00,37.77,37.78,37.72,37.72,56204.0,31.4106,31.4189,31.369,31.369,56204.0
2018-01-22 13:00:00,37.72,37.78,37.72,37.76,64652.0,31.369,31.4189,31.369,31.4023,64652.0
2018-01-22 13:10:00,37.76,37.79,37.75,37.77,69588.0,31.4023,31.4272,31.394,31.4106,69588.0
2018-01-22 13:20:00,37.77,37.77,37.71,37.72,62896.0,31.4106,31.4106,31.3607,31.369,62896.0
2018-01-22 13:30:00,37.73,37.79,37.72,37.77,105716.0,31.3773,31.4272,31.369,31.4106,105716.0
2018-01-22 13:40:00,37.77,37.81,37.77,37.78,122820.0,31.4106,31.4439,31.4106,31.4189,122820.0
2018-01-22 13:50:00,37.79,37.81,37.77,37.78,83972.0,31.4272,31.4439,31.4106,31.4189,83972.0
2018-01-22 14:00:00,37.78,37.78,37.74,37.77,74316.0,31.4189,31.4189,31.3857,31.4106,74316.0
2018-01-22 14:10:00,37.77,37.78,37.7,37.71,53720.0,31.4106,31.4189,31.3524,31.3607,53720.0
2018-01-22 14:20:00,37.71,37.72,37.66,37.69,95300.0,31.3607,31.369,31.3191,31.3441,95300.0
2018-01-22 14:30:00,37.69,37.71,37.68,37.7,82684.0,31.3441,31.3607,31.3358,31.3524,82684.0
2018-01-22 14:40:00,37.71,37.72,37.68,37.72,46288.0,31.3607,31.369,31.3358,31.369,46288.0
2018-01-22 14:50:00,37.71,37.71,37.66,37.68,64844.0,31.3607,31.3607,31.3191,31.3358,64844.0
2018-01-22 15:00:00,37.67,37.67,37.62,37.62,85804.0,31.3274,31.3274,31.2859,31.2859,85804.0
2018-01-22 15:10:00,37.62,37.63,37.58,37.58,107060.0,31.2859,31.2942,31.2526,31.2526,107060.0
2018-01-22 15:20:00,37.58,37.58,37.49,37.49,192240.0,31.2526,31.2526,31.1778,31.1778,192240.0
2018-01-22 15:30:00,37.49,37.52,37.45,37.45,225804.0,31.1778,31.2027,31.1445,31.1445,225804.0
2018-01-22 15:40:00,37.45,37.47,37.4,37.45,297196.0,31.1445,31.1611,31.1029,31.1445,297196.0
2018-01-22 15:50:00,37.45,37.52,37.41,37.51,590976.0,31.1445,31.2027,31.1112,31.1944,590976.0
2018-01-23 09:30:00,37.5,37.75,37.5,37.74,312028.0,31.1861,31.394,31.1861,31.3857,312028.0
2018-01-23 09:40:00,37.73,37.95,37.68,37.94,273616.0,31.3773,31.5603,31.3358,31.552,273616.0
2018-01-23 09:50:00,37.96,38.04,37.92,37.99,346860.0,31.5686,31.6351,31.5354,31.5936,346860.0
2018-01-23 10:00:00,38.0,38.14,37.99,38.1,268548.0,31.6019,31.7183,31.5936,31.685,268548.0
2018-01-23 10:10:00,38.1,38.13,38.04,38.04,158920.0,31.685,31.71,31.6351,31.6351,158920.0
2018-01-23 10:20:00,38.04,38.23,38.04,38.22,165560.0,31.6351,31.7932,31.6351,31.7848,165560.0
2018-01-23 10:30:00,38.22,38.23,38.13,38.2,127480.0,31.7848,31.7932,31.71,31.7682,127480.0
2018-01-23 10:40:00,38.2,38.23,38.17,38.23,280712.0,31.7682,31.7932,31.7433,31.7932,280712.0
2018-01-23 10:50:00,38.23,38.25,38.2,38.24,84116.0,31.7932,31.8098,31.7682,31.8015,84116.0
2018-01-23 11:00:00,38.24,38.24,38.09,38.1,166888.0,31.8015,31.8015,31.6767,31.685,166888.0
2018-01-23 11:10:00,38.1,38.11,37.97,37.97,189496.0,31.685,31.6934,31.5769,31.5769,189496.0
2018-01-23 11:20:00,37.97,38.09,37.97,38.08,114996.0,31.5769,31.6767,31.5769,31.6684,114996.0
2018-01-23 11:30:00,38.1,38.18,38.07,38.15,145224.0,31.685,31.7516,31.6601,31.7266,145224.0
2018-01-23 11:40:00,38.16,38.22,38.14,38.21,68516.0,31.7349,31.7848,31.7183,31.7765,68516.0
2018-01-23 11:50:00,38.19,38.19,38.12,38.15,101512.0,31.7599,31.7599,31.7017,31.7266,101512.0
2018-01-23 12:00:00,38.14,38.15,38.1,38.11,74608.0,31.7183,31.7266,31.685,31.6934,74608.0
2018-01-23 12:10:00,38.11,38.11,38.04,38.07,83104.0,31.6934,31.6934,31.6351,31.6601,83104.0
2018-01-23 12:20:00,38.06,38.11,38.06,38.08,47308.0,31.6518,31.6934,31.6518,31.6684,47308.0
2018-01-23 12:30:00,38.08,38.08,38.01,38.02,70384.0,31.6684,31.6684,31.6102,31.6185,70384.0
2018-01-23 12:40:00,38.02,38.06,38.01,38.04,97756.0,31.6185,31.6518,31.6102,31.6351,97756.0
2018-01-23 12:50:00,38.04,38.09,38.02,38.07,64792.0,31.6351,31.6767,31.6185,31.6601,64792.0
2018-01-23 13:00:00,38.08,38.12,38.08,38.08,59016.0,31.6684,31.7017,31.6684,31.6684,59016.0
2018-01-23 13:10:00,38.09,38.13,38.07,38.11,75208.0,31.6767,31.71,31.6601,31.6934,75208.0
2018-01-23 13:20:00,38.12,38.15,38.11,38.13,105088.0,31.7017,31.7266,31.6934,31.71,105088.0
2018-01-23 13:30:00,38.13,38.14,38.07,38.08,96724.0,31.71,31.7183,31.6601,31.6684,96724.0
2018-01-23 13:40:00,38.09,38.13,38.08,38.13,189440.0,31.6767,31.71,31.6684,31.71,189440.0
2018-01-23 13:50:00,38.15,38.21,38.13,38.17,105696.0,31.7266,31.7765,31.71,31.7433,105696.0
2018-01-23 14:00:00,38.17,38.2,38.16,38.19,147632.0,31.7433,31.7682,31.7349,31.7599,147632.0
2018-01-23 14:10:00,38.2,38.23,38.18,38.23,235660.0,31.7682,31.7932,31.7516,31.7932,235660.0
2018-01-23 14:20:00,38.23,38.27,38.22,38.22,161188.0,31.7932,31.8264,31.7848,31.7848,161188.0
2018-01-23 14:30:00,38.22,38.22,38.17,38.2,118720.0,31.7848,31.7848,31.7433,31.7682,118720.0
2018-01-23 14:40:00,38.21,38.23,38.15,38.15,149140.0,31.7765,31.7932,31.7266,31.7266,149140.0
2018-01-23 14:50:00,38.15,38.21,38.14,38.2,132884.0,31.7266,31.7765,31.7183,31.7682,132884.0
2018-01-23 15:00:00,38.19,38.2,38.12,38.13,159556.0,31.7599,31.7682,31.7017,31.71,159556.0
2018-01-23 15:10:00,38.13,38.13,38.09,38.12,218652.0,31.71,31.71,31.6767,31.7017,218652.0
2018-01-23 15:20:00,38.12,38.16,38.12,38.13,170896.0,31.7017,31.7349,31.7017,31.71,170896.0
2018-01-23 15:30:00,38.13,38.15,38.12,38.15,271972.0,31.71,31.7266,31.7017,31.7266,271972.0
2018-01-23 15:40:00,38.14,38.23,38.14,38.21,444044.0,31.7183,31.7932,31.7183,31.7765,444044.0
2018-01-23 15:50:00,38.21,38.23,38.17,38.18,889804.0,31.7765,31.7932,31.7433,31.7516,889804.0
2018-01-24 09:30:00,37.98,38.06,37.79,37.84,298588.0,31.5852,31.6518,31.4272,31.4688,298588.0
2018-01-24 09:40:00,37.85,37.91,37.81,37.84,177440.0,31.4771,31.527,31.4439,31.4688,177440.0
2018-01-24 09:50:00,37.84,37.86,37.68,37.75,340972.0,31.4688,31.4855,31.3358,31.394,340972.0
2018-01-24 10:00:00,37.75,37.78,37.71,37.72,256944.0,31.394,31.4189,31.3607,31.369,256944.0
2018-01-24 10:10:00,37.72,37.72,37.6,37.6,259128.0,31.369,31.369,31.2692,31.2692,259128.0
2018-01-24 10:20:00,37.6,37.63,37.52,37.61,268960.0,31.2692,31.2942,31.2027,31.2775,268960.0
2018-01-24 10:30:00,37.61,37.72,37.6,37.67,119196.0,31.2775,31.369,31.2692,31.3274,119196.0
2018-01-24 10:40:00,37.67,37.73,37.67,37.71,114776.0,31.3274,31.3773,31.3274,31.3607,114776.0
2018-01-24 10:50:00,37.71,37.75,37.63,37.75,99216.0,31.3607,31.394,31.2942,31.394,99216.0
2018-01-24 11:00:00,37.74,37.83,37.71,37.83,137952.0,31.3857,31.4605,31.3607,31.4605,137952.0
2018-01-24 11:10:00,37.83,37.86,37.78,37.79,107228.0,31.4605,31.4855,31.4189,31.4272,107228.0
2018-01-24 11:20:00,37.8,37.8,37.74,37.79,137280.0,31.4356,31.4356,31.3857,31.4272,137280.0
2018-01-24 11:30:00,37.8,37.91,37.79,37.87,94372.0,31.4356,31.527,31.4272,31.4938,94372.0
2018-01-24 11:40:00,37.89,37.9,37.79,37.83,75884.0,31.5104,31.5187,31.4272,31.4605,75884.0
2018-01-24 11:50:00,37.84,37.87,37.82,37.86,60092.0,31.4688,31.4938,31.4522,31.4855,60092.0
2018-01-24 12:00:00,37.86,37.88,37.77,37.8,89732.0,31.4855,31.5021,31.4106,31.4356,89732.0
2018-01-24 12:10:00,37.81,37.89,37.79,37.87,56500.0,31.4439,31.5104,31.4272,31.4938,56500.0
2018-01-24 12:20:00,37.89,37.92,37.85,37.87,130020.0,31.5104,31.5354,31.4771,31.4938,130020.0
2018-01-24 12:30:00,37.88,37.89,37.85,37.85,45352.0,31.5021,31.5104,31.4771,31.4771,45352.0
2018-01-24 12:40:00,37.85,37.93,37.84,37.93,55928.0,31.4771,31.5437,31.4688,31.5437,55928.0
2018-01-24 12:50:00,37.92,37.97,37.89,37.9,60556.0,31.5354,31.5769,31.5104,31.5187,60556.0
2018-01-24 13:00:00,37.89,37.9,37.86,37.88,58664.0,31.5104,31.5187,31.4855,31.5021,58664.0
2018-01-24 13:10:00,37.88,37.89,37.85,37.88,66288.0,31.5021,31.5104,31.4771,31.5021,66288.0
2018-01-24 13:20:00,37.88,37.92,37.87,37.89,98976.0,31.5021,31.5354,31.4938,31.5104,98976.0
2018-01-24 13:30:00,37.88,37.89,37.79,37.79,97424.0,31.5021,31.5104,31.4272,31.4272,97424.0
2018-01-24 13:40:00,37.8,37.85,37.77,37.83,113252.0,31.4356,31.4771,31.4106,31.4605,113252.0
2018-01-24 13:50:00,37.83,37.84,37.79,37.82,70836.0,31.4605,31.4688,31.4272,31.4522,70836.0
2018-01-24 14:00:00,37.82,37.84,37.79,37.82,74028.0,31.4522,31.4688,31.4272,31.4522,74028.0
2018-01-24 14:10:00,37.83,37.83,37.77,37.79,86752.0,31.4605,31.4605,31.4106,31.4272,86752.0
2018-01-24 14:20:00,37.79,37.8,37.74,37.79,158440.0,31.4272,31.4356,31.3857,31.4272,158440.0
2018-01-24 14:30:00,37.78,37.8,37.75,37.76,66620.0,31.4189,31.4356,31.394,31.4023,66620.0
2018-01-24 14:40:00,37.75,37.79,37.74,37.75,106488.0,31.394,31.4272,31.3857,31.394,106488.0
2018-01-24 14:50:00,37.76,37.76,37.71,37.76,125324.0,31.4023,31.4023,31.3607,31.4023,125324.0
2018-01-24 15:00:00,37.75,37.75,37.71,37.72,96188.0,31.394,31.394,31.3607,31.369,96188.0
2018-01-24 15:10:00,37.73,37.77,37.72,37.75,93204.0,31.3773,31.4106,31.369,31.394,93204.0
2018-01-24 15:20:00,37.75,37.79,37.74,37.79,117524.0,31.394,31.4272,31.3857,31.4272,117524.0
2018-01-24 15:30:00,37.79,37.79,37.73,37.73,124964.0,31.4272,31.4272,31.3773,31.3773,124964.0
2018-01-24 15:40:00,37.74,37.81,37.73,37.77,202448.0,31.3857,31.4439,31.3773,31.4106,202448.0
2018-01-24 15:50:00,37.76,37.8,37.7,37.73,558044.0,31.4023,31.4356,31.3524,31.3773,558044.0
2018-01-25 09:30:00,37.71,37.85,37.56,37.83,429708.0,31.3607,31.4771,31.236,31.4605,429708.0
2018-01-25 09:40:00,37.83,37.91,37.79,37.84,153360.0,31.4605,31.527,31.4272,31.4688,153360.0
2018-01-25 09:50:00,37.86,37.87,37.79,37.8,110560.0,31.4855,31.4938,31.4272,31.4356,110560.0
2018-01-25 10:00:00,37.81,37.85,37.75,37.77,136092.0,31.4439,31.4771,31.394,31.4106,136092.0
2018-01-25 10:10:00,37.77,37.77,37.7,37.74,96840.0,31.4106,31.4106,31.3524,31.3857,96840.0
2018-01-25 10:20:00,37.73,37.75,37.68,37.68,121480.0,31.3773,31.394,31.3358,31.3358,121480.0
2018-01-25 10:30:00,37.71,37.74,37.63,37.7,108992.0,31.3607,31.3857,31.2942,31.3524,108992.0
2018-01-25 10:40:00,37.69,37.9,37.69,37.89,145628.0,31.3441,31.5187,31.3441,31.5104,145628.0
2018-01-25 10:50:00,37.89,37.93,37.87,37.9,164680.0,31.5104,31.5437,31.4938,31.5187,164680.0
2018-01-25 11:00:00,37.89,37.92,37.85,37.92,93400.0,31.5104,31.5354,31.4771,31.5354,93400.0
2018-01-25 11:10:00,37.92,37.96,37.91,37.94,127904.0,31.5354,31.5686,31.527,31.552,127904.0
2018-01-25 11:20:00,37.93,37.94,37.84,37.85,147004.0,31.5437,31.552,31.4688,31.4771,147004.0
2018-01-25 11:30:00,37.85,37.94,37.83,37.93,470420.0,31.4771,31.552,31.4605,31.5437,470420.0
2018-01-25 11:40:00,37.92,37.92,37.85,37.88,193004.0,31.5354,31.5354,31.4771,31.5021,193004.0
2018-01-25 11:50:00,37.87,37.88,37.73,37.75,149484.0,31.4938,31.5021,31.3773,31.394,149484.0
2018-01-25 12:00:00,37.75,37.75,37.69,37.7,230252.0,31.394,31.394,31.3441,31.3524,230252.0
2018-01-25 12:10:00,37.7,37.84,37.7,37.82,436740.0,31.3524,31.4688,31.3524,31.4522,436740.0
2018-01-25 12:20:00,37.82,37.83,37.8,37.81,120460.0,31.4522,31.4605,31.4356,31.4439,120460.0
2018-01-25 12:30:00,37.81,37.89,37.81,37.89,146940.0,31.4439,31.5104,31.4439,31.5104,146940.0
2018-01-25 12:40:00,37.88,37.91,37.86,37.89,185000.0,31.5021,31.527,31.4855,31.5104,185000.0
2018-01-25 12:50:00,37.88,37.92,37.87,37.9,146144.0,31.5021,31.5354,31.4938,31.5187,146144.0
2018-01-25 13:00:00,37.9,37.96,37.89,37.95,226852.0,31.5187,31.5686,31.5104,31.5603,226852.0
2018-01-25 13:10:00,37.95,38.02,37.93,37.99,142908.0,31.5603,31.6185,31.5437,31.5936,142908.0
2018-01-25 13:20:00,37.99,37.99,37.91,37.91,64152.0,31.5936,31.5936,31.527,31.527,64152.0
2018-01-25 13:30:00,37.91,37.95,37.9,37.95,68512.0,31.527,31.5603,31.5187,31.5603,68512.0
2018-01-25 13:40:00,37.95,37.99,37.94,37.97,74652.0,31.5603,31.5936,31.552,31.5769,74652.0
2018-01-25 13:50:00,37.98,38.03,37.98,38.01,89864.0,31.5852,31.6268,31.5852,31.6102,89864.0
2018-01-25 14:00:00,38.01,38.04,37.99,38.01,91932.0,31.6102,31.6351,31.5936,31.6102,91932.0
2018-01-25 14:10:00,38.01,38.03,37.95,37.96,149196.0,31.6102,31.6268,31.5603,31.5686,149196.0
2018-01-25 14:20:00,37.96,38.0,37.94,37.97,120844.0,31.5686,31.6019,31.552,31.5769,120844.0
2018-01-25 14:30:00,37.97,37.99,37.94,37.99,121808.0,31.5769,31.5936,31.552,31.5936,121808.0
2018-01-25 14:40:00,37.99,38.2,37.98,38.13,185820.0,31.5936,31.7682,31.5852,31.71,185820.0
2018-01-25 14:50:00,38.14,38.17,38.02,38.08,144392.0,31.7183,31.7433,31.6185,31.6684,144392.0
2018-01-25 15:00:00,38.06,38.18,38.04,38.16,91696.0,31.6518,31.7516,31.6351,31.7349,91696.0
2018-01-25 15:10:00,38.18,38.28,38.15,38.26,205392.0,31.7516,31.8347,31.7266,31.8181,205392.0
2018-01-25 15:20:00,38.26,38.3,38.22,38.3,163104.0,31.8181,31.8514,31.7848,31.8514,163104.0
2018-01-25 15:30:00,38.29,38.3,38.14,38.19,232708.0,31.8431,31.8514,31.7183,31.7599,232708.0
2018-01-25 15:40:00,38.2,38.31,38.18,38.25,494084.0,31.7682,31.8597,31.7516,31.8098,494084.0
2018-01-25 15:50:00,38.25,38.34,38.2,38.26,604712.0,31.8098,31.8846,31.7682,31.8181,604712.0
2018-01-26 09:30:00,38.72,39.81,38.68,39.63,790220.0,32.2007,33.1071,32.1674,32.9574,790220.0
2018-01-26 09:40:00,39.59,39.6,38.88,39.02,593692.0,32.9242,32.9325,32.3337,32.4501,593692.0
2018-01-26 09:50:00,39.05,39.14,38.75,39.05,472840.0,32.4751,32.5499,32.2256,32.4751,472840.0
2018-01-26 10:00:00,39.03,39.13,38.83,39.06,204104.0,32.4585,32.5416,32.2921,32.4834,204104.0
2018-01-26 10:10:00,39.06,39.07,38.93,39.0,223404.0,32.4834,32.4917,32.3753,32.4335,223404.0
2018-01-26 10:20:00,39.01,39.13,39.01,39.09,247228.0,32.4418,32.5416,32.4418,32.5084,247228.0
2018-01-26 10:30:00,39.1,39.17,38.9,38.9,445008.0,32.5167,32.5749,32.3503,32.3503,445008.0
2018-01-26 10:40:00,38.9,38.91,38.82,38.87,302212.0,32.3503,32.3587,32.2838,32.3254,302212.0
2018-01-26 10:50:00,38.86,38.91,38.75,38.85,399132.0,32.3171,32.3587,32.2256,32.3088,399132.0
2018-01-26 11:00:00,38.85,38.85,38.76,38.83,139356.0,32.3088,32.3088,32.2339,32.2921,139356.0
2018-01-26 11:10:00,38.81,38.89,38.75,38.82,235056.0,32.2755,32.342,32.2256,32.2838,235056.0
2018-01-26 11:20:00,38.82,38.95,38.81,38.88,151800.0,32.2838,32.3919,32.2755,32.3337,151800.0
2018-01-26 11:30:00,38.91,38.97,38.91,38.94,126852.0,32.3587,32.4086,32.3587,32.3836,126852.0
2018-01-26 11:40:00,38.94,38.95,38.86,38.94,121496.0,32.3836,32.3919,32.3171,32.3836,121496.0
2018-01-26 11:50:00,38.94,38.97,38.93,38.95,299864.0,32.3836,32.4086,32.3753,32.3919,299864.0
2018-01-26 12:00:00,38.95,38.98,38.82,38.86,275672.0,32.3919,32.4169,32.2838,32.3171,275672.0
2018-01-26 12:10:00,38.85,38.91,38.85,38.89,131116.0,32.3088,32.3587,32.3088,32.342,131116.0
2018-01-26 12:20:00,38.9,38.92,38.88,38.88,57812.0,32.3503,32.367,32.3337,32.3337,57812.0
2018-01-26 12:30:00,38.89,38.94,38.87,38.9,79048.0,32.342,32.3836,32.3254,32.3503,79048.0
2018-01-26 12:40:00,38.9,38.95,38.88,38.95,44108.0,32.3503,32.3919,32.3337,32.3919,44108.0
2018-01-26 12:50:00,38.96,39.02,38.95,38.98,98788.0,32.4002,32.4501,32.3919,32.4169,98788.0
2018-01-26 13:00:00,38.97,39.08,38.97,39.02,98444.0,32.4086,32.5,32.4086,32.4501,98444.0
2018-01-26 13:10:00,39.01,39.04,38.96,38.96,75852.0,32.4418,32.4668,32.4002,32.4002,75852.0
2018-01-26 13:20:00,38.97,39.06,38.95,39.04,102048.0,32.4086,32.4834,32.3919,32.4668,102048.0
2018-01-26 13:30:00,39.03,39.05,38.97,39.0,127660.0,32.4585,32.4751,32.4086,32.4335,127660.0
2018-01-26 13:40:00,39.0,39.03,38.99,39.01,174880.0,32.4335,32.4585,32.4252,32.4418,174880.0
2018-01-26 13:50:00,39.02,39.12,39.0,39.08,221592.0,32.4501,32.5333,32.4335,32.5,221592.0
2018-01-26 14:00:00,39.07,39.11,39.05,39.08,238404.0,32.4917,32.525,32.4751,32.5,238404.0
2018-01-26 14:10:00,39.09,39.16,39.09,39.15,277028.0,32.5084,32.5666,32.5084,32.5583,277028.0
2018-01-26 14:20:00,39.16,39.18,39.12,39.14,238140.0,32.5666,32.5832,32.5333,32.5499,238140.0
2018-01-26 14:30:00,39.13,39.15,39.05,39.07,181116.0,32.5416,32.5583,32.4751,32.4917,181116.0
2018-01-26 14:40:00,39.08,39.13,39.01,39.1,183788.0,32.5,32.5416,32.4418,32.5167,183788.0
2018-01-26 14:50:00,39.09,39.14,39.07,39.13,175600.0,32.5084,32.5499,32.4917,32.5416,175600.0
2018-01-26 15:00:00,39.12,39.26,39.12,39.23,190048.0,32.5333,32.6497,32.5333,32.6248,190048.0
2018-01-26 15:10:00,39.22,39.3,39.16,39.26,178688.0,32.6165,32.683,32.5666,32.6497,178688.0
2018-01-26 15:20:00,39.26,39.32,39.23,39.24,234040.0,32.6497,32.6996,32.6248,32.6331,234040.0
2018-01-26 15:30:00,39.24,39.42,39.23,39.41,256492.0,32.6331,32.7828,32.6248,32.7745,256492.0
2018-01-26 15:40:00,39.41,39.47,39.3,39.46,566372.0,32.7745,32.8244,32.683,32.8161,566372.0
2018-01-26 15:50:00,39.45,39.47,39.33,39.42,1067352.0,32.8077,32.8244,32.7079,32.7828,1067352.0
2018-01-29 09:30:00,39.3,39.33,38.93,38.95,336412.0,32.683,32.7079,32.3753,32.3919,336412.0
2018-01-29 09:40:00,38.95,39.03,38.87,39.01,312400.0,32.3919,32.4585,32.3254,32.4418,312400.0
2018-01-29 09:50:00,39.01,39.13,38.98,39.1,139548.0,32.4418,32.5416,32.4169,32.5167,139548.0
2018-01-29 10:00:00,39.1,39.2,39.04,39.06,128480.0,32.5167,32.5998,32.4668,32.4834,128480.0
2018-01-29 10:10:00,39.07,39.09,38.89,38.92,162284.0,32.4917,32.5084,32.342,32.367,162284.0
2018-01-29 10:20:00,38.92,39.14,38.91,39.01,226896.0,32.367,32.5499,32.3587,32.4418,226896.0
2018-01-29 10:30:00,39.01,39.02,38.93,39.01,141928.0,32.4418,32.4501,32.3753,32.4418,141928.0
2018-01-29 10:40:00,39.01,39.06,38.96,38.99,90868.0,32.4418,32.4834,32.4002,32.4252,90868.0
2018-01-29 10:50:00,38.99,39.16,38.98,39.08,119068.0,32.4252,32.5666,32.4169,32.5,119068.0
2018-01-29 11:00:00,39.06,39.12,39.01,39.02,127820.0,32.4834,32.5333,32.4418,32.4501,127820.0
2018-01-29 11:10:00,39.02,39.05,38.93,38.93,68348.0,32.4501,32.4751,32.3753,32.3753,68348.0
2018-01-29 11:20:00,38.94,39.0,38.89,39.0,86868.0,32.3836,32.4335,32.342,32.4335,86868.0
2018-01-29 11:30:00,39.0,39.04,38.95,39.03,69204.0,32.4335,32.4668,32.3919,32.4585,69204.0
2018-01-29 11:40:00,39.04,39.1,38.99,39.09,123576.0,32.4668,32.5167,32.4252,32.5084,123576.0
2018-01-29 11:50:00,39.07,39.14,39.05,39.06,310600.0,32.4917,32.5499,32.4751,32.4834,310600.0
2018-01-29 12:00:00,39.06,39.13,39.04,39.04,148740.0,32.4834,32.5416,32.4668,32.4668,148740.0
2018-01-29 12:10:00,39.06,39.1,39.0,39.05,54616.0,32.4834,32.5167,32.4335,32.4751,54616.0
2018-01-29 12:20:00,39.06,39.08,39.02,39.06,73596.0,32.4834,32.5,32.4501,32.4834,73596.0
2018-01-29 12:30:00,39.06,39.08,39.02,39.04,73900.0,32.4834,32.5,32.4501,32.4668,73900.0
2018-01-29 12:40:00,39.04,39.05,39.0,39.02,47304.0,32.4668,32.4751,32.4335,32.4501,47304.0
2018-01-29 12:50:00,39.02,39.09,39.02,39.08,143500.0,32.4501,32.5084,32.4501,32.5,143500.0
2018-01-29 13:00:00,39.08,39.08,39.02,39.02,76916.0,32.5,32.5,32.4501,32.4501,76916.0
2018-01-29 13:10:00,39.03,39.04,38.98,38.98,44956.0,32.4585,32.4668,32.4169,32.4169,44956.0
2018-01-29 13:20:00,38.98,38.98,38.93,38.95,56000.0,32.4169,32.4169,32.3753,32.3919,56000.0
2018-01-29 13:30:00,38.95,39.02,38.94,39.02,72728.0,32.3919,32.4501,32.3836,32.4501,72728.0
2018-01-29 13:40:00,39.01,39.06,38.99,39.0,79476.0,32.4418,32.4834,32.4252,32.4335,79476.0
2018-01-29 13:50:00,38.99,39.06,38.98,39.06,100008.0,32.4252,32.4834,32.4169,32.4834,100008.0
2018-01-29 14:00:00,39.05,39.12,39.03,39.04,67268.0,32.4751,32.5333,32.4585,32.4668,67268.0
2018-01-29 14:10:00,39.03,39.09,39.02,39.04,89244.0,32.4585,32.5084,32.4501,32.4668,89244.0
2018-01-29 14:20:00,39.05,39.09,39.04,39.08,125932.0,32.4751,32.5084,32.4668,32.5,125932.0
2018-01-29 14:30:00,39.08,39.14,39.07,39.12,83176.0,32.5,32.5499,32.4917,32.5333,83176.0
2018-01-29 14:40:00,39.11,39.16,39.1,39.11,94868.0,32.525,32.5666,32.5167,32.525,94868.0
2018-01-29 14:50:00,39.1,39.15,39.07,39.14,83452.0,32.5167,32.5583,32.4917,32.5499,83452.0
2018-01-29 15:00:00,39.14,39.15,39.07,39.14,87160.0,32.5499,32.5583,32.4917,32.5499,87160.0
2018-01-29 15:10:00,39.14,39.2,39.13,39.17,127480.0,32.5499,32.5998,32.5416,32.5749,127480.0
2018-01-29 15:20:00,39.17,39.17,39.03,39.05,134708.0,32.5749,32.5749,32.4585,32.4751,134708.0
2018-01-29 15:30:00,39.05,39.09,38.98,38.99,273108.0,32.4751,32.5084,32.4169,32.4252,273108.0
2018-01-29 15:40:00,39.0,39.03,38.88,38.91,676944.0,32.4335,32.4585,32.3337,32.3587,676944.0
2018-01-29 15:50:00,38.92,39.0,38.91,38.92,626000.0,32.367,32.4335,32.3587,32.367,626000.0
2018-01-30 09:30:00,38.88,39.12,38.77,39.0,335108.0,32.3337,32.5333,32.2422,32.4335,335108.0
2018-01-30 09:40:00,38.96,39.1,38.84,39.1,67384.0,32.4002,32.5167,32.3005,32.5167,67384.0
2018-01-30 09:50:00,39.09,39.09,38.8,38.85,137620.0,32.5084,32.5084,32.2672,32.3088,137620.0
2018-01-30 10:00:00,38.85,38.87,38.69,38.77,204672.0,32.3088,32.3254,32.1757,32.2422,204672.0
2018-01-30 10:10:00,38.75,38.82,38.67,38.68,138816.0,32.2256,32.2838,32.1591,32.1674,138816.0
2018-01-30 10:20:00,38.67,38.82,38.63,38.78,132392.0,32.1591,32.2838,32.1258,32.2506,132392.0
2018-01-30 10:30:00,38.77,38.88,38.72,38.88,141108.0,32.2422,32.3337,32.2007,32.3337,141108.0
2018-01-30 10:40:00,38.85,38.99,38.81,38.97,124440.0,32.3088,32.4252,32.2755,32.4086,124440.0
2018-01-30 10:50:00,38.98,38.99,38.88,38.94,107652.0,32.4169,32.4252,32.3337,32.3836,107652.0
2018-01-30 11:00:00,38.96,38.96,38.79,38.79,57620.0,32.4002,32.4002,32.2589,32.2589,57620.0
2018-01-30 11:10:00,38.82,38.84,38.73,38.77,179832.0,32.2838,32.3005,32.209,32.2422,179832.0
2018-01-30 11:20:00,38.76,38.77,38.62,38.63,200536.0,32.2339,32.2422,32.1175,32.1258,200536.0
2018-01-30 11:30:00,38.65,38.78,38.57,38.78,526820.0,32.1424,32.2506,32.0759,32.2506,526820.0
2018-01-30 11:40:00,38.78,38.81,38.71,38.74,167184.0,32.2506,32.2755,32.1923,32.2173,167184.0
2018-01-30 11:50:00,38.74,38.82,38.74,38.79,79560.0,32.2173,32.2838,32.2173,32.2589,79560.0
2018-01-30 12:00:00,38.78,38.79,38.7,38.74,51364.0,32.2506,32.2589,32.184,32.2173,51364.0
2018-01-30 12:10:00,38.73,38.74,38.68,38.7,73776.0,32.209,32.2173,32.1674,32.184,73776.0
2018-01-30 12:20:00,38.71,38.72,38.65,38.7,74084.0,32.1923,32.2007,32.1424,32.184,74084.0
2018-01-30 12:30:00,38.7,38.78,38.7,38.77,80796.0,32.184,32.2506,32.184,32.2422,80796.0
2018-01-30 12:40:00,38.76,38.87,38.76,38.87,94956.0,32.2339,32.3254,32.2339,32.3254,94956.0
2018-01-30 12:50:00,38.86,38.86,38.81,38.83,36196.0,32.3171,32.3171,32.2755,32.2921,36196.0
2018-01-30 13:00:00,38.82,38.85,38.8,38.82,61260.0,32.2838,32.3088,32.2672,32.2838,61260.0
2018-01-30 13:10:00,38.83,38.84,38.82,38.82,44632.0,32.2921,32.3005,32.2838,32.2838,44632.0
2018-01-30 13:20:00,38.82,38.82,38.79,38.81,40240.0,32.2838,32.2838,32.2589,32.2755,40240.0
2018-01-30 13:30:00,38.8,38.81,38.76,38.78,52884.0,32.2672,32.2755,32.2339,32.2506,52884.0
2018-01-30 13:40:00,38.78,38.81,38.77,38.78,96704.0,32.2506,32.2755,32.2422,32.2506,96704.0
2018-01-30 13:50:00,38.79,38.8,38.74,38.76,40832.0,32.2589,32.2672,32.2173,32.2339,40832.0
2018-01-30 14:00:00,38.75,38.86,38.75,38.85,504300.0,32.2256,32.3171,32.2256,32.3088,504300.0
2018-01-30 14:10:00,38.85,38.89,38.84,38.88,96608.0,32.3088,32.342,32.3005,32.3337,96608.0
2018-01-30 14:20:00,38.86,38.91,38.86,38.91,60916.0,32.3171,32.3587,32.3171,32.3587,60916.0
2018-01-30 14:30:00,38.9,38.92,38.88,38.91,59888.0,32.3503,32.367,32.3337,32.3587,59888.0
2018-01-30 14:40:00,38.91,38.95,38.9,38.91,62588.0,32.3587,32.3919,32.3503,32.3587,62588.0
2018-01-30 14:50:00,38.9,38.94,38.88,38.94,80140.0,32.3503,32.3836,32.3337,32.3836,80140.0
2018-01-30 15:00:00,38.94,38.95,38.9,38.91,81940.0,32.3836,32.3919,32.3503,32.3587,81940.0
2018-01-30 15:10:00,38.91,38.94,38.9,38.92,163372.0,32.3587,32.3836,32.3503,32.367,163372.0
2018-01-30 15:20:00,38.92,38.95,38.89,38.95,135088.0,32.367,32.3919,32.342,32.3919,135088.0
2018-01-30 15:30:00,38.95,38.95,38.88,38.9,194236.0,32.3919,32.3919,32.3337,32.3503,194236.0
2018-01-30 15:40:00,38.9,38.92,38.81,38.82,229012.0,32.3503,32.367,32.2755,32.2838,229012.0
2018-01-30 15:50:00,38.82,38.87,38.77,38.77,614400.0,32.2838,32.3254,32.2422,32.2422,614400.0
2018-01-31 09:30:00,38.81,38.89,38.66,38.89,214288.0,32.2755,32.342,32.1508,32.342,214288.0
2018-01-31 09:40:00,38.9,38.92,38.79,38.81,156760.0,32.3503,32.367,32.2589,32.2755,156760.0
2018-01-31 09:50:00,38.83,38.86,38.74,38.83,176792.0,32.2921,32.3171,32.2173,32.2921,176792.0
2018-01-31 10:00:00,38.82,38.88,38.77,38.88,70652.0,32.2838,32.3337,32.2422,32.3337,70652.0
2018-01-31 10:10:00,38.87,38.87,38.81,38.83,57960.0,32.3254,32.3254,32.2755,32.2921,57960.0
2018-01-31 10:20:00,38.85,38.98,38.85,38.94,104564.0,32.3088,32.4169,32.3088,32.3836,104564.0
2018-01-31 10:30:00,38.94,38.96,38.85,38.91,85136.0,32.3836,32.4002,32.3088,32.3587,85136.0
2018-01-31 10:40:00,38.92,38.96,38.88,38.9,69812.0,32.367,32.4002,32.3337,32.3503,69812.0
2018-01-31 10:50:00,38.91,38.97,38.86,38.95,84708.0,32.3587,32.4086,32.3171,32.3919,84708.0
2018-01-31 11:00:00,38.95,39.03,38.94,39.03,146176.0,32.3919,32.4585,32.3836,32.4585,146176.0
2018-01-31 11:10:00,39.03,39.04,38.98,39.01,150700.0,32.4585,32.4668,32.4169,32.4418,150700.0
2018-01-31 11:20:00,39.0,39.06,38.98,39.01,133144.0,32.4335,32.4834,32.4169,32.4418,133144.0
2018-01-31 11:30:00,39.01,39.05,38.98,39.04,141272.0,32.4418,32.4751,32.4169,32.4668,141272.0
2018-01-31 11:40:00,39.04,39.18,39.04,39.07,204288.0,32.4668,32.5832,32.4668,32.4917,204288.0
2018-01-31 11:50:00,39.08,39.24,39.08,39.2,160176.0,32.5,32.6331,32.5,32.5998,160176.0
2018-01-31 12:00:00,39.2,39.36,39.2,39.35,236128.0,32.5998,32.7329,32.5998,32.7246,236128.0
2018-01-31 12:10:00,39.35,39.43,39.34,39.37,314460.0,32.7246,32.7911,32.7163,32.7412,314460.0
2018-01-31 12:20:00,39.37,39.4,39.27,39.37,163796.0,32.7412,32.7662,32.6581,32.7412,163796.0
2018-01-31 12:30:00,39.37,39.47,39.35,39.43,99484.0,32.7412,32.8244,32.7246,32.7911,99484.0
2018-01-31 12:40:00,39.42,39.42,39.34,39.37,92900.0,32.7828,32.7828,32.7163,32.7412,92900.0
2018-01-31 12:50:00,39.37,39.38,39.33,39.36,46660.0,32.7412,32.7495,32.7079,32.7329,46660.0
2018-01-31 13:00:00,39.36,39.4,39.33,39.4,60148.0,32.7329,32.7662,32.7079,32.7662,60148.0
2018-01-31 13:10:00,39.39,39.51,39.39,39.51,99564.0,32.7578,32.8576,32.7578,32.8576,99564.0
2018-01-31 13:20:00,39.51,39.58,39.46,39.52,194632.0,32.8576,32.9159,32.8161,32.866,194632.0
2018-01-31 13:30:00,39.51,39.51,39.44,39.45,79072.0,32.8576,32.8576,32.7994,32.8077,79072.0
2018-01-31 13:40:00,39.45,39.48,39.42,39.45,60472.0,32.8077,32.8327,32.7828,32.8077,60472.0
2018-01-31 13:50:00,39.44,39.45,39.35,39.38,83172.0,32.7994,32.8077,32.7246,32.7495,83172.0
2018-01-31 14:00:00,39.38,39.52,39.33,39.48,125596.0,32.7495,32.866,32.7079,32.8327,125596.0
2018-01-31 14:10:00,39.49,39.49,39.38,39.4,165464.0,32.841,32.841,32.7495,32.7662,165464.0
2018-01-31 14:20:00,39.38,39.41,39.28,39.3,227764.0,32.7495,32.7745,32.6664,32.683,227764.0
2018-01-31 14:30:00,39.29,39.33,39.18,39.19,181384.0,32.6747,32.7079,32.5832,32.5915,181384.0
2018-01-31 14:40:00,39.19,39.26,39.13,39.17,174448.0,32.5915,32.6497,32.5416,32.5749,174448.0
2018-01-31 14:50:00,39.17,39.24,39.13,39.22,217924.0,32.5749,32.6331,32.5416,32.6165,217924.0
2018-01-31 15:00:00,39.21,39.29,39.2,39.28,197916.0,32.6082,32.6747,32.5998,32.6664,197916.0
2018-01-31 15:10:00,39.29,39.35,39.26,39.31,334280.0,32.6747,32.7246,32.6497,32.6913,334280.0
2018-01-31 15:20:00,39.31,39.44,39.31,39.41,275016.0,32.6913,32.7994,32.6913,32.7745,275016.0
2018-01-31 15:30:00,39.42,39.54,39.4,39.52,388288.0,32.7828,32.8826,32.7662,32.866,388288.0
2018-01-31 15:40:00,39.53,39.63,39.51,39.6,553548.0,32.8743,32.9574,32.8576,32.9325,553548.0
2018-01-31 15:50:00,39.6,39.7,39.59,39.6,1189672.0,32.9325,33.0157,32.9242,32.9325,1189672.0
2018-02-01 09:30:00,39.65,39.91,39.53,39.68,285256.0,32.9741,33.1903,32.8743,32.999,285256.0
2018-02-01 09:40:00,39.72,39.72,39.46,39.56,186004.0,33.0323,33.0323,32.8161,32.8992,186004.0
2018-02-01 09:50:00,39.57,39.66,39.45,39.63,180740.0,32.9075,32.9824,32.8077,32.9574,180740.0
2018-02-01 10:00:00,39.62,39.7,39.5,39.5,107848.0,32.9491,33.0157,32.8493,32.8493,107848.0
2018-02-01 10:10:00,39.51,39.54,39.4,39.42,84672.0,32.8576,32.8826,32.7662,32.7828,84672.0
2018-02-01 10:20:00,39.41,39.41,39.31,39.35,136592.0,32.7745,32.7745,32.6913,32.7246,136592.0
2018-02-01 10:30:00,39.35,39.43,39.26,39.38,111264.0,32.7246,32.7911,32.6497,32.7495,111264.0
2018-02-01 10:40:00,39.38,39.4,39.31,39.32,109540.0,32.7495,32.7662,32.6913,32.6996,109540.0
2018-02-01 10:50:00,39.32,39.32,39.24,39.3,117152.0,32.6996,32.6996,32.6331,32.683,117152.0
2018-02-01 11:00:00,39.32,39.38,39.27,39.34,51300.0,32.6996,32.7495,32.6581,32.7163,51300.0
2018-02-01 11:10:00,39.35,39.35,39.3,39.33,44380.0,32.7246,32.7246,32.683,32.7079,44380.0
2018-02-01 11:20:00,39.32,39.34,39.24,39.27,62324.0,32.6996,32.7163,32.6331,32.6581,62324.0
2018-02-01 11:30:00,39.27,39.33,39.25,39.32,33360.0,32.6581,32.7079,32.6414,32.6996,33360.0
2018-02-01 11:40:00,39.32,39.51,39.32,39.5,162260.0,32.6996,32.8576,32.6996,32.8493,162260.0
2018-02-01 11:50:00,39.5,39.72,39.49,39.59,207416.0,32.8493,33.0323,32.841,32.9242,207416.0
2018-02-01 12:00:00,39.58,39.58,39.37,39.37,160864.0,32.9159,32.9159,32.7412,32.7412,160864.0
2018-02-01 12:10:00,39.38,39.48,39.37,39.42,84288.0,32.7495,32.8327,32.7412,32.7828,84288.0
2018-02-01 12:20:00,39.43,39.46,39.42,39.42,110324.0,32.7911,32.8161,32.7828,32.7828,110324.0
2018-02-01 12:30:00,39.42,39.43,39.37,39.38,73356.0,32.7828,32.7911,32.7412,32.7495,73356.0
2018-02-01 12:40:00,39.38,39.4,39.36,39.36,81664.0,32.7495,32.7662,32.7329,32.7329,81664.0
2018-02-01 12:50:00,39.35,39.36,39.28,39.3,30464.0,32.7246,32.7329,32.6664,32.683,30464.0
2018-02-01 13:00:00,39.31,39.33,39.27,39.29,58520.0,32.6913,32.7079,32.6581,32.6747,58520.0
2018-02-01 13:10:00,39.29,39.29,39.24,39.27,60652.0,32.6747,32.6747,32.6331,32.6581,60652.0
2018-02-01 13:20:00,39.26,39.28,39.25,39.26,26924.0,32.6497,32.6664,32.6414,32.6497,26924.0
2018-02-01 13:30:00,39.27,39.27,39.22,39.22,89660.0,32.6581,32.6581,32.6165,32.6165,89660.0
2018-02-01 13:40:00,39.21,39.26,39.2,39.25,36844.0,32.6082,32.6497,32.5998,32.6414,36844.0
2018-02-01 13:50:00,39.25,39.26,39.18,39.2,63528.0,32.6414,32.6497,32.5832,32.5998,63528.0
2018-02-01 14:00:00,39.2,39.25,39.16,39.23,100972.0,32.5998,32.6414,32.5666,32.6248,100972.0
2018-02-01 14:10:00,39.23,39.25,39.1,39.13,87272.0,32.6248,32.6414,32.5167,32.5416,87272.0
2018-02-01 14:20:00,39.13,39.14,39.07,39.12,82940.0,32.5416,32.5499,32.4917,32.5333,82940.0
2018-02-01 14:30:00,39.13,39.17,39.12,39.16,80240.0,32.5416,32.5749,32.5333,32.5666,80240.0
2018-02-01 14:40:00,39.17,39.21,39.15,39.21,69804.0,32.5749,32.6082,32.5583,32.6082,69804.0
2018-02-01 14:50:00,39.19,39.24,39.19,39.23,64028.0,32.5915,32.6331,32.5915,32.6248,64028.0
2018-02-01 15:00:00,39.23,39.24,39.17,39.19,99484.0,32.6248,32.6331,32.5749,32.5915,99484.0
2018-02-01 15:10:00,39.18,39.2,39.12,39.18,165180.0,32.5832,32.5998,32.5333,32.5832,165180.0
2018-02-01 15:20:00,39.17,39.18,39.01,39.02,196784.0,32.5749,32.5832,32.4418,32.4501,196784.0
2018-02-01 15:30:00,39.02,39.02,38.97,38.98,172020.0,32.4501,32.4501,32.4086,32.4169,172020.0
2018-02-01 15:40:00,38.98,38.99,38.92,38.98,191828.0,32.4169,32.4252,32.367,32.4169,191828.0
2018-02-01 15:50:00,38.98,39.14,38.96,39.1,744624.0,32.4169,32.5499,32.4002,32.5167,744624.0
2018-02-02 09:30:00,38.87,38.95,38.77,38.85,127224.0,32.3254,32.3919,32.2422,32.3088,127224.0
2018-02-02 09:40:00,38.87,39.08,38.84,39.07,65976.0,32.3254,32.5,32.3005,32.4917,65976.0
2018-02-02 09:50:00,39.06,39.24,39.05,39.24,114852.0,32.4834,32.6331,32.4751,32.6331,114852.0
2018-02-02 10:00:00,39.22,39.26,39.12,39.25,176876.0,32.6165,32.6497,32.5333,32.6414,176876.0
2018-02-02 10:10:00,39.26,39.35,39.17,39.17,138016.0,32.6497,32.7246,32.5749,32.5749,138016.0
2018-02-02 10:20:00,39.19,39.22,39.11,39.13,120004.0,32.5915,32.6165,32.525,32.5416,120004.0
2018-02-02 10:30:00,39.13,39.19,39.12,39.18,105496.0,32.5416,32.5915,32.5333,32.5832,105496.0
2018-02-02 10:40:00,39.2,39.25,39.19,39.25,83864.0,32.5998,32.6414,32.5915,32.6414,83864.0
2018-02-02 10:50:00,39.25,39.3,39.22,39.24,99356.0,32.6414,32.683,32.6165,32.6331,99356.0
2018-02-02 11:00:00,39.24,39.3,39.15,39.15,124396.0,32.6331,32.683,32.5583,32.5583,124396.0
2018-02-02 11:10:00,39.15,39.17,39.03,39.05,69924.0,32.5583,32.5749,32.4585,32.4751,69924.0
2018-02-02 11:20:00,39.05,39.14,39.02,39.13,117316.0,32.4751,32.5499,32.4501,32.5416,117316.0
2018-02-02 11:30:00,39.13,39.17,38.99,39.03,90124.0,32.5416,32.5749,32.4252,32.4585,90124.0
2018-02-02 11:40:00,39.03,39.06,38.99,39.02,101068.0,32.4585,32.4834,32.4252,32.4501,101068.0
2018-02-02 11:50:00,39.02,39.08,39.0,39.02,61404.0,32.4501,32.5,32.4335,32.4501,61404.0
2018-02-02 12:00:00,39.03,39.08,39.02,39.02,229600.0,32.4585,32.5,32.4501,32.4501,229600.0
2018-02-02 12:10:00,39.01,39.07,39.01,39.06,62708.0,32.4418,32.4917,32.4418,32.4834,62708.0
2018-02-02 12:20:00,39.05,39.18,39.05,39.16,52032.0,32.4751,32.5832,32.4751,32.5666,52032.0
2018-02-02 12:30:00,39.16,39.16,39.07,39.1,28756.0,32.5666,32.5666,32.4917,32.5167,28756.0
2018-02-02 12:40:00,39.09,39.1,39.05,39.07,41972.0,32.5084,32.5167,32.4751,32.4917,41972.0
2018-02-02 12:50:00,39.07,39.09,39.04,39.04,35452.0,32.4917,32.5084,32.4668,32.4668,35452.0
2018-02-02 13:00:00,39.04,39.05,38.98,39.0,68760.0,32.4668,32.4751,32.4169,32.4335,68760.0
2018-02-02 13:10:00,39.02,39.07,39.02,39.05,47600.0,32.4501,32.4917,32.4501,32.4751,47600.0
2018-02-02 13:20:00,39.05,39.2,39.01,39.11,1420336.0,32.4751,32.5998,32.4418,32.525,1420336.0
2018-02-02 13:30:00,39.12,39.15,39.04,39.04,64160.0,32.5333,32.5583,32.4668,32.4668,64160.0
2018-02-02 13:40:00,39.04,39.13,39.02,39.11,124848.0,32.4668,32.5416,32.4501,32.525,124848.0
2018-02-02 13:50:00,39.12,39.15,39.09,39.1,165352.0,32.5333,32.5583,32.5084,32.5167,165352.0
2018-02-02 14:00:00,39.1,39.2,39.1,39.17,110828.0,32.5167,32.5998,32.5167,32.5749,110828.0
2018-02-02 14:10:00,39.17,39.19,39.14,39.18,142688.0,32.5749,32.5915,32.5499,32.5832,142688.0
2018-02-02 14:20:00,39.18,39.19,39.08,39.13,163276.0,32.5832,32.5915,32.5,32.5416,163276.0
2018-02-02 14:30:00,39.12,39.15,39.1,39.1,51132.0,32.5333,32.5583,32.5167,32.5167,51132.0
2018-02-02 14:40:00,39.09,39.12,39.06,39.1,112616.0,32.5084,32.5333,32.4834,32.5167,112616.0
2018-02-02 14:50:00,39.09,39.13,39.05,39.12,158408.0,32.5084,32.5416,32.4751,32.5333,158408.0
2018-02-02 15:00:00,39.11,39.13,39.08,39.08,122144.0,32.525,32.5416,32.5,32.5,122144.0
2018-02-02 15:10:00,39.09,39.11,39.05,39.07,157312.0,32.5084,32.525,32.4751,32.4917,157312.0
2018-02-02 15:20:00,39.07,39.12,39.04,39.1,143692.0,32.4917,32.5333,32.4668,32.5167,143692.0
2018-02-02 15:30:00,39.09,39.09,38.98,39.04,134676.0,32.5084,32.5084,32.4169,32.4668,134676.0
2018-02-02 15:40:00,39.04,39.04,38.93,39.0,262780.0,32.4668,32.4668,32.3753,32.4335,262780.0
2018-02-02 15:50:00,39.0,39.08,38.95,38.98,646480.0,32.4335,32.5,32.3919,32.4169,646480.0
2018-02-05 09:30:00,39.01,39.31,38.89,39.0,482916.0,32.4418,32.6913,32.342,32.4335,482916.0
2018-02-05 09:40:00,39.02,39.27,38.91,39.23,198124.0,32.4501,32.6581,32.3587,32.6248,198124.0
2018-02-05 09:50:00,39.21,39.3,39.15,39.16,90044.0,32.6082,32.683,32.5583,32.5666,90044.0
2018-02-05 10:00:00,39.17,39.26,39.05,39.19,284256.0,32.5749,32.6497,32.4751,32.5915,284256.0
2018-02-05 10:10:00,39.19,39.22,39.03,39.06,97360.0,32.5915,32.6165,32.4585,32.4834,97360.0
2018-02-05 10:20:00,39.06,39.19,39.01,39.19,123400.0,32.4834,32.5915,32.4418,32.5915,123400.0
2018-02-05 10:30:00,39.19,39.41,39.18,39.39,179788.0,32.5915,32.7745,32.5832,32.7578,179788.0
2018-02-05 10:40:00,39.39,39.43,39.3,39.36,257584.0,32.7578,32.7911,32.683,32.7329,257584.0
2018-02-05 10:50:00,39.35,39.38,39.24,39.32,69800.0,32.7246,32.7495,32.6331,32.6996,69800.0
2018-02-05 11:00:00,39.32,39.38,39.28,39.38,76340.0,32.6996,32.7495,32.6664,32.7495,76340.0
2018-02-05 11:10:00,39.39,39.47,39.35,39.46,54236.0,32.7578,32.8244,32.7246,32.8161,54236.0
2018-02-05 11:20:00,39.47,39.57,39.45,39.51,127176.0,32.8244,32.9075,32.8077,32.8576,127176.0
2018-02-05 11:30:00,39.5,39.51,39.38,39.43,111352.0,32.8493,32.8576,32.7495,32.7911,111352.0
2018-02-05 11:40:00,39.43,39.44,39.35,39.35,85876.0,32.7911,32.7994,32.7246,32.7246,85876.0
2018-02-05 11:50:00,39.38,39.42,39.28,39.3,85124.0,32.7495,32.7828,32.6664,32.683,85124.0
2018-02-05 12:00:00,39.28,39.31,39.23,39.23,63920.0,32.6664,32.6913,32.6248,32.6248,63920.0
2018-02-05 12:10:00,39.23,39.28,39.2,39.22,149048.0,32.6248,32.6664,32.5998,32.6165,149048.0
2018-02-05 12:20:00,39.21,39.25,39.15,39.25,78944.0,32.6082,32.6414,32.5583,32.6414,78944.0
2018-02-05 12:30:00,39.25,39.41,39.23,39.32,199448.0,32.6414,32.7745,32.6248,32.6996,199448.0
2018-02-05 12:40:00,39.34,39.47,39.31,39.31,176956.0,32.7163,32.8244,32.6913,32.6913,176956.0
2018-02-05 12:50:00,39.3,39.35,39.21,39.24,71428.0,32.683,32.7246,32.6082,32.6331,71428.0
2018-02-05 13:00:00,39.24,39.24,39.08,39.1,97156.0,32.6331,32.6331,32.5,32.5167,97156.0
2018-02-05 13:10:00,39.09,39.16,39.06,39.12,102124.0,32.5084,32.5666,32.4834,32.5333,102124.0
2018-02-05 13:20:00,39.13,39.18,39.06,39.07,59108.0,32.5416,32.5832,32.4834,32.4917,59108.0
2018-02-05 13:30:00,39.06,39.09,38.98,38.98,102136.0,32.4834,32.5084,32.4169,32.4169,102136.0
2018-02-05 13:40:00,38.99,39.05,38.97,39.05,84216.0,32.4252,32.4751,32.4086,32.4751,84216.0
2018-02-05 13:50:00,39.05,39.1,39.03,39.1,435028.0,32.4751,32.5167,32.4585,32.5167,435028.0
2018-02-05 14:00:00,39.1,39.23,39.1,39.21,127096.0,32.5167,32.6248,32.5167,32.6082,127096.0
2018-02-05 14:10:00,39.22,39.22,39.09,39.13,161520.0,32.6165,32.6165,32.5084,32.5416,161520.0
2018-02-05 14:20:00,39.12,39.19,39.08,39.09,94092.0,32.5333,32.5915,32.5,32.5084,94092.0
2018-02-05 14:30:00,39.09,39.1,39.01,39.08,140136.0,32.5084,32.5167,32.4418,32.5,140136.0
2018-02-05 14:40:00,39.09,39.13,39.01,39.03,131648.0,32.5084,32.5416,32.4418,32.4585,131648.0
2018-02-05 14:50:00,39.02,39.1,38.91,38.93,210972.0,32.4501,32.5167,32.3587,32.3753,210972.0
2018-02-05 15:00:00,38.91,38.94,38.75,38.85,288908.0,32.3587,32.3836,32.2256,32.3088,288908.0
2018-02-05 15:10:00,38.8,39.02,38.6,38.74,483092.0,32.2672,32.4501,32.1009,32.2173,483092.0
2018-02-05 15:20:00,38.73,38.95,38.66,38.93,342468.0,32.209,32.3919,32.1508,32.3753,342468.0
2018-02-05 15:30:00,38.89,38.94,38.75,38.88,462428.0,32.342,32.3836,32.2256,32.3337,462428.0
2018-02-05 15:40:00,38.87,39.02,38.64,38.65,716584.0,32.3254,32.4501,32.1341,32.1424,716584.0
2018-02-05 15:50:00,38.65,38.74,38.46,38.57,987144.0,32.1424,32.2173,31.9844,32.0759,987144.0
2018-02-06 09:30:00,37.96,38.13,37.52,37.93,702912.0,31.5686,31.71,31.2027,31.5437,702912.0
2018-02-06 09:40:00,37.92,38.19,37.9,38.08,506160.0,31.5354,31.7599,31.5187,31.6684,506160.0
2018-02-06 09:50:00,38.09,38.28,38.04,38.18,504648.0,31.6767,31.8347,31.6351,31.7516,504648.0
2018-02-06 10:00:00,38.17,38.34,38.17,38.23,441172.0,31.7433,31.8846,31.7433,31.7932,441172.0
2018-02-06 10:10:00,38.24,38.24,37.9,38.04,441172.0,31.8015,31.8015,31.5187,31.6351,441172.0
2018-02-06 10:20:00,38.06,38.17,37.77,37.83,192056.0,31.6518,31.7433,31.4106,31.4605,192056.0
2018-02-06 10:30:00,37.83,37.86,37.58,37.66,254688.0,31.4605,31.4855,31.2526,31.3191,254688.0
2018-02-06 10:40:00,37.69,37.7,37.5,37.58,326336.0,31.3441,31.3524,31.1861,31.2526,326336.0
2018-02-06 10:50:00,37.59,37.82,37.56,37.56,182264.0,31.2609,31.4522,31.236,31.236,182264.0
2018-02-06 11:00:00,37.59,37.63,37.33,37.33,243628.0,31.2609,31.2942,31.0447,31.0447,243628.0
2018-02-06 11:10:00,37.34,37.38,37.03,37.07,327768.0,31.053,31.0863,30.7952,30.8285,327768.0
2018-02-06 11:20:00,37.07,37.17,36.91,36.95,583416.0,30.8285,30.9116,30.6954,30.7287,583416.0
2018-02-06 11:30:00,36.96,37.09,36.85,37.07,528052.0,30.737,30.8451,30.6455,30.8285,528052.0
2018-02-06 11:40:00,37.07,37.29,37.02,37.29,179468.0,30.8285,31.0114,30.7869,31.0114,179468.0
2018-02-06 11:50:00,37.29,37.33,37.18,37.27,378848.0,31.0114,31.0447,30.9199,30.9948,378848.0
2018-02-06 12:00:00,37.24,37.33,37.19,37.26,133400.0,30.9698,31.0447,30.9283,30.9865,133400.0
2018-02-06 12:10:00,37.23,37.36,37.19,37.27,139832.0,30.9615,31.0696,30.9283,30.9948,139832.0
2018-02-06 12:20:00,37.27,37.27,37.16,37.26,173540.0,30.9948,30.9948,30.9033,30.9865,173540.0
2018-02-06 12:30:00,37.27,37.41,37.25,37.41,259108.0,30.9948,31.1112,30.9782,31.1112,259108.0
2018-02-06 12:40:00,37.42,37.48,37.33,37.33,216364.0,31.1195,31.1694,31.0447,31.0447,216364.0
2018-02-06 12:50:00,37.33,37.49,37.3,37.45,234272.0,31.0447,31.1778,31.0197,31.1445,234272.0
2018-02-06 13:00:00,37.44,37.45,37.32,37.42,169212.0,31.1362,31.1445,31.0364,31.1195,169212.0
2018-02-06 13:10:00,37.4,37.41,37.27,37.31,106160.0,31.1029,31.1112,30.9948,31.0281,106160.0
2018-02-06 13:20:00,37.31,37.34,37.21,37.21,100764.0,31.0281,31.053,30.9449,30.9449,100764.0
2018-02-06 13:30:00,37.23,37.27,37.08,37.13,264244.0,30.9615,30.9948,30.8368,30.8784,264244.0
2018-02-06 13:40:00,37.14,37.21,37.1,37.21,119552.0,30.8867,30.9449,30.8534,30.9449,119552.0
2018-02-06 13:50:00,37.19,37.21,37.11,37.13,133504.0,30.9283,30.9449,30.8617,30.8784,133504.0
2018-02-06 14:00:00,37.14,37.14,37.01,37.05,313404.0,30.8867,30.8867,30.7786,30.8118,313404.0
2018-02-06 14:10:00,37.05,37.05,36.91,36.98,300176.0,30.8118,30.8118,30.6954,30.7536,300176.0
2018-02-06 14:20:00,36.96,36.97,36.84,36.85,186208.0,30.737,30.7453,30.6372,30.6455,186208.0
2018-02-06 14:30:00,36.85,36.92,36.79,36.91,289932.0,30.6455,30.7037,30.5956,30.6954,289932.0
2018-02-06 14:40:00,36.91,37.23,36.9,37.23,272372.0,30.6954,30.9615,30.6871,30.9615,272372.0
2018-02-06 14:50:00,37.23,37.34,37.17,37.32,236108.0,30.9615,31.053,30.9116,31.0364,236108.0
2018-02-06 15:00:00,37.33,37.49,37.31,37.48,298944.0,31.0447,31.1778,31.0281,31.1694,298944.0
2018-02-06 15:10:00,37.47,37.49,37.29,37.29,262804.0,31.1611,31.1778,31.0114,31.0114,262804.0
2018-02-06 15:20:00,37.29,37.39,37.25,37.37,338392.0,31.0114,31.0946,30.9782,31.078,338392.0
2018-02-06 15:30:00,37.37,37.57,37.36,37.49,398972.0,31.078,31.2443,31.0696,31.1778,398972.0
2018-02-06 15:40:00,37.49,37.55,37.26,37.28,668940.0,31.1778,31.2276,30.9865,31.0031,668940.0
2018-02-06 15:50:00,37.27,37.39,37.21,37.38,1149412.0,30.9948,31.0946,30.9449,31.0863,1149412.0
2018-02-07 09:30:00,37.4,37.4,37.06,37.24,289548.0,31.1029,31.1029,30.8202,30.9698,289548.0
2018-02-07 09:40:00,37.28,37.48,37.18,37.18,297148.0,31.0031,31.1694,30.9199,30.9199,297148.0
2018-02-07 09:50:00,37.18,37.24,37.0,37.02,290512.0,30.9199,30.9698,30.7703,30.7869,290512.0
2018-02-07 10:00:00,37.01,37.34,36.97,37.18,436040.0,30.7786,31.053,30.7453,30.9199,436040.0
2018-02-07 10:10:00,37.17,37.45,37.16,37.45,262436.0,30.9116,31.1445,30.9033,31.1445,262436.0
2018-02-07 10:20:00,37.43,37.46,37.32,37.38,369148.0,31.1279,31.1528,31.0364,31.0863,369148.0
2018-02-07 10:30:00,37.4,37.44,37.33,37.4,189008.0,31.1029,31.1362,31.0447,31.1029,189008.0
2018-02-07 10:40:00,37.39,37.42,37.3,37.38,219052.0,31.0946,31.1195,31.0197,31.0863,219052.0
2018-02-07 10:50:00,37.38,37.57,37.38,37.56,148896.0,31.0863,31.2443,31.0863,31.236,148896.0
2018-02-07 11:00:00,37.56,37.6,37.5,37.6,157692.0,31.236,31.2692,31.1861,31.2692,157692.0
2018-02-07 11:10:00,37.62,37.62,37.48,37.49,115864.0,31.2859,31.2859,31.1694,31.1778,115864.0
2018-02-07 11:20:00,37.49,37.51,37.4,37.47,155376.0,31.1778,31.1944,31.1029,31.1611,155376.0
2018-02-07 11:30:00,37.47,37.49,37.44,37.45,131592.0,31.1611,31.1778,31.1362,31.1445,131592.0
2018-02-07 11:40:00,37.45,37.56,37.42,37.54,162140.0,31.1445,31.236,31.1195,31.2193,162140.0
2018-02-07 11:50:00,37.52,37.61,37.48,37.61,137472.0,31.2027,31.2775,31.1694,31.2775,137472.0
2018-02-07 12:00:00,37.59,37.67,37.58,37.59,110556.0,31.2609,31.3274,31.2526,31.2609,110556.0
2018-02-07 12:10:00,37.58,37.6,37.51,37.55,158584.0,31.2526,31.2692,31.1944,31.2276,158584.0
2018-02-07 12:20:00,37.55,37.65,37.55,37.63,102852.0,31.2276,31.3108,31.2276,31.2942,102852.0
2018-02-07 12:30:00,37.64,37.67,37.56,37.56,86400.0,31.3025,31.3274,31.236,31.236,86400.0
2018-02-07 12:40:00,37.55,37.57,37.49,37.54,88268.0,31.2276,31.2443,31.1778,31.2193,88268.0
2018-02-07 12:50:00,37.55,37.64,37.53,37.53,93284.0,31.2276,31.3025,31.211,31.211,93284.0
2018-02-07 13:00:00,37.55,37.59,37.43,37.48,164468.0,31.2276,31.2609,31.1279,31.1694,164468.0
2018-02-07 13:10:00,37.48,37.48,37.28,37.35,221168.0,31.1694,31.1694,31.0031,31.0613,221168.0
2018-02-07 13:20:00,37.35,37.36,37.18,37.29,151408.0,31.0613,31.0696,30.9199,31.0114,151408.0
2018-02-07 13:30:00,37.28,37.37,37.24,37.3,97868.0,31.0031,31.078,30.9698,31.0197,97868.0
2018-02-07 13:40:00,37.3,37.37,37.28,37.28,313180.0,31.0197,31.078,31.0031,31.0031,313180.0
2018-02-07 13:50:00,37.28,37.33,37.24,37.33,161824.0,31.0031,31.0447,30.9698,31.0447,161824.0
2018-02-07 14:00:00,37.33,37.33,37.17,37.27,257232.0,31.0447,31.0447,30.9116,30.9948,257232.0
2018-02-07 14:10:00,37.28,37.35,37.27,37.3,149060.0,31.0031,31.0613,30.9948,31.0197,149060.0
2018-02-07 14:20:00,37.29,37.33,37.25,37.31,173976.0,31.0114,31.0447,30.9782,31.0281,173976.0
2018-02-07 14:30:00,37.3,37.31,37.21,37.23,148344.0,31.0197,31.0281,30.9449,30.9615,148344.0
2018-02-07 14:40:00,37.22,37.24,37.16,37.18,137152.0,30.9532,30.9698,30.9033,30.9199,137152.0
2018-02-07 14:50:00,37.18,37.27,37.11,37.24,130528.0,30.9199,30.9948,30.8617,30.9698,130528.0
2018-02-07 15:00:00,37.24,37.34,37.23,37.31,172788.0,30.9698,31.053,30.9615,31.0281,172788.0
2018-02-07 15:10:00,37.32,37.34,37.26,37.33,163376.0,31.0364,31.053,30.9865,31.0447,163376.0
2018-02-07 15:20:00,37.33,37.42,37.32,37.4,174072.0,31.0447,31.1195,31.0364,31.1029,174072.0
2018-02-07 15:30:00,37.39,37.4,37.32,37.32,262420.0,31.0946,31.1029,31.0364,31.0364,262420.0
2018-02-07 15:40:00,37.31,37.38,37.17,37.18,339224.0,31.0281,31.0863,30.9116,30.9199,339224.0
2018-02-07 15:50:00,37.18,37.21,37.0,37.02,802820.0,30.9199,30.9449,30.7703,30.7869,802820.0
2018-02-08 09:30:00,36.92,37.03,36.67,37.03,209228.0,30.7037,30.7952,30.4958,30.7952,209228.0
2018-02-08 09:40:00,37.04,37.11,36.83,36.97,217888.0,30.8035,30.8617,30.6289,30.7453,217888.0
2018-02-08 09:50:00,36.99,37.03,36.91,36.97,111064.0,30.7619,30.7952,30.6954,30.7453,111064.0
2018-02-08 10:00:00,36.99,37.09,36.81,37.08,115612.0,30.7619,30.8451,30.6122,30.8368,115612.0
2018-02-08 10:10:00,37.09,37.09,36.89,36.93,66764.0,30.8451,30.8451,30.6788,30.712,66764.0
2018-02-08 10:20:00,36.9,37.02,36.88,36.95,94380.0,30.6871,30.7869,30.6705,30.7287,94380.0
2018-02-08 10:30:00,36.93,37.01,36.88,37.01,82788.0,30.712,30.7786,30.6705,30.7786,82788.0
2018-02-08 10:40:00,36.99,37.03,36.92,36.93,60348.0,30.7619,30.7952,30.7037,30.712,60348.0
2018-02-08 10:50:00,36.92,37.03,36.81,37.03,136280.0,30.7037,30.7952,30.6122,30.7952,136280.0
2018-02-08 11:00:00,37.03,37.09,36.99,37.04,351260.0,30.7952,30.8451,30.7619,30.8035,351260.0
2018-02-08 11:10:00,37.04,37.17,36.96,37.14,453388.0,30.8035,30.9116,30.737,30.8867,453388.0
2018-02-08 11:20:00,37.15,37.25,37.1,37.23,230140.0,30.895,30.9782,30.8534,30.9615,230140.0
2018-02-08 11:30:00,37.23,37.28,37.13,37.26,109488.0,30.9615,31.0031,30.8784,30.9865,109488.0
2018-02-08 11:40:00,37.25,37.25,37.01,37.1,122924.0,30.9782,30.9782,30.7786,30.8534,122924.0
2018-02-08 11:50:00,37.1,37.18,37.01,37.09,96360.0,30.8534,30.9199,30.7786,30.8451,96360.0
2018-02-08 12:00:00,37.09,37.11,37.03,37.03,66152.0,30.8451,30.8617,30.7952,30.7952,66152.0
2018-02-08 12:10:00,37.02,37.12,37.02,37.1,112948.0,30.7869,30.87,30.7869,30.8534,112948.0
2018-02-08 12:20:00,37.1,37.12,36.96,36.99,141772.0,30.8534,30.87,30.737,30.7619,141772.0
2018-02-08 12:30:00,37.02,37.06,36.94,37.06,148676.0,30.7869,30.8202,30.7204,30.8202,148676.0
2018-02-08 12:40:00,37.08,37.13,36.99,37.04,52540.0,30.8368,30.8784,30.7619,30.8035,52540.0
2018-02-08 12:50:00,37.02,37.04,36.91,36.98,108972.0,30.7869,30.8035,30.6954,30.7536,108972.0
2018-02-08 13:00:00,36.97,37.02,36.93,36.98,79516.0,30.7453,30.7869,30.712,30.7536,79516.0
2018-02-08 13:10:00,36.98,37.0,36.93,36.95,58528.0,30.7536,30.7703,30.712,30.7287,58528.0
2018-02-08 13:20:00,36.95,37.01,36.83,36.83,88096.0,30.7287,30.7786,30.6289,30.6289,88096.0
2018-02-08 13:30:00,36.84,36.93,36.81,36.93,102420.0,30.6372,30.712,30.6122,30.712,102420.0
2018-02-08 13:40:00,36.92,36.98,36.85,36.88,94088.0,30.7037,30.7536,30.6455,30.6705,94088.0
2018-02-08 13:50:00,36.88,36.92,36.84,36.87,80288.0,30.6705,30.7037,30.6372,30.6621,80288.0
2018-02-08 14:00:00,36.87,36.87,36.8,36.85,79484.0,30.6621,30.6621,30.6039,30.6455,79484.0
2018-02-08 14:10:00,36.85,36.99,36.81,36.99,89680.0,30.6455,30.7619,30.6122,30.7619,89680.0
2018-02-08 14:20:00,36.98,37.0,36.91,36.95,136768.0,30.7536,30.7703,30.6954,30.7287,136768.0
2018-02-08 14:30:00,36.95,36.96,36.82,36.84,108252.0,30.7287,30.737,30.6206,30.6372,108252.0
2018-02-08 14:40:00,36.85,36.93,36.79,36.9,110352.0,30.6455,30.712,30.5956,30.6871,110352.0
2018-02-08 14:50:00,36.9,36.9,36.8,36.86,119928.0,30.6871,30.6871,30.6039,30.6538,119928.0
2018-02-08 15:00:00,36.87,36.92,36.78,36.78,235904.0,30.6621,30.7037,30.5873,30.5873,235904.0
2018-02-08 15:10:00,36.77,36.79,36.73,36.74,129928.0,30.579,30.5956,30.5457,30.554,129928.0
2018-02-08 15:20:00,36.75,36.87,36.69,36.79,145988.0,30.5623,30.6621,30.5124,30.5956,145988.0
2018-02-08 15:30:00,36.77,36.81,36.65,36.66,275100.0,30.579,30.6122,30.4792,30.4875,275100.0
2018-02-08 15:40:00,36.65,36.73,36.45,36.45,536352.0,30.4792,30.5457,30.3129,30.3129,536352.0
2018-02-08 15:50:00,36.45,36.51,36.32,36.33,975976.0,30.3129,30.3628,30.2047,30.2131,975976.0
2018-02-09 09:30:00,36.49,36.78,36.44,36.69,224276.0,30.3461,30.5873,30.3045,30.5124,224276.0
2018-02-09 09:40:00,36.72,36.81,36.66,36.73,79684.0,30.5374,30.6122,30.4875,30.5457,79684.0
2018-02-09 09:50:00,36.72,36.89,36.66,36.75,207112.0,30.5374,30.6788,30.4875,30.5623,207112.0
2018-02-09 10:00:00,36.76,36.95,36.72,36.95,159860.0,30.5707,30.7287,30.5374,30.7287,159860.0
2018-02-09 10:10:00,36.94,37.03,36.86,36.93,332724.0,30.7204,30.7952,30.6538,30.712,332724.0
2018-02-09 10:20:00,36.93,37.02,36.9,36.99,231452.0,30.712,30.7869,30.6871,30.7619,231452.0
2018-02-09 10:30:00,36.98,37.09,36.98,37.02,142448.0,30.7536,30.8451,30.7536,30.7869,142448.0
2018-02-09 10:40:00,37.01,37.07,36.91,36.95,126016.0,30.7786,30.8285,30.6954,30.7287,126016.0
2018-02-09 10:50:00,36.94,37.07,36.94,37.01,151340.0,30.7204,30.8285,30.7204,30.7786,151340.0
2018-02-09 11:00:00,37.02,37.05,36.89,36.9,106056.0,30.7869,30.8118,30.6788,30.6871,106056.0
2018-02-09 11:10:00,36.91,37.03,36.89,37.03,94612.0,30.6954,30.7952,30.6788,30.7952,94612.0
2018-02-09 11:20:00,37.03,37.09,36.85,36.86,110368.0,30.7952,30.8451,30.6455,30.6538,110368.0
2018-02-09 11:30:00,36.85,36.88,36.78,36.84,116596.0,30.6455,30.6705,30.5873,30.6372,116596.0
2018-02-09 11:40:00,36.82,36.91,36.81,36.87,96124.0,30.6206,30.6954,30.6122,30.6621,96124.0
2018-02-09 11:50:00,36.87,36.9,36.7,36.77,101548.0,30.6621,30.6871,30.5208,30.579,101548.0
2018-02-09 12:00:00,36.77,36.81,36.51,36.51,116376.0,30.579,30.6122,30.3628,30.3628,116376.0
2018-02-09 12:10:00,36.52,36.62,36.48,36.55,202824.0,30.3711,30.4542,30.3378,30.396,202824.0
2018-02-09 12:20:00,36.55,36.61,36.49,36.54,170804.0,30.396,30.4459,30.3461,30.3877,170804.0
2018-02-09 12:30:00,36.52,36.66,36.52,36.58,89388.0,30.3711,30.4875,30.3711,30.421,89388.0
2018-02-09 12:40:00,36.58,36.66,36.55,36.63,88308.0,30.421,30.4875,30.396,30.4626,88308.0
2018-02-09 12:50:00,36.59,36.66,36.56,36.63,69424.0,30.4293,30.4875,30.4043,30.4626,69424.0
2018-02-09 13:00:00,36.65,36.66,36.52,36.55,78348.0,30.4792,30.4875,30.3711,30.396,78348.0
2018-02-09 13:10:00,36.53,36.55,36.38,36.45,109604.0,30.3794,30.396,30.2546,30.3129,109604.0
2018-02-09 13:20:00,36.44,36.45,36.32,36.43,95208.0,30.3045,30.3129,30.2047,30.2962,95208.0
2018-02-09 13:30:00,36.47,36.53,36.27,36.3,164460.0,30.3295,30.3794,30.1632,30.1881,164460.0
2018-02-09 13:40:00,36.35,36.43,36.34,36.36,138864.0,30.2297,30.2962,30.2214,30.238,138864.0
2018-02-09 13:50:00,36.36,36.53,36.31,36.31,129080.0,30.238,30.3794,30.1964,30.1964,129080.0
2018-02-09 14:00:00,36.31,36.54,36.31,36.45,123284.0,30.1964,30.3877,30.1964,30.3129,123284.0
2018-02-09 14:10:00,36.5,36.65,36.5,36.56,101552.0,30.3544,30.4792,30.3544,30.4043,101552.0
2018-02-09 14:20:00,36.57,36.74,36.52,36.67,102628.0,30.4127,30.554,30.3711,30.4958,102628.0
2018-02-09 14:30:00,36.66,36.69,36.61,36.66,132928.0,30.4875,30.5124,30.4459,30.4875,132928.0
2018-02-09 14:40:00,36.64,36.7,36.62,36.66,112480.0,30.4709,30.5208,30.4542,30.4875,112480.0
2018-02-09 14:50:00,36.65,36.72,36.59,36.61,142604.0,30.4792,30.5374,30.4293,30.4459,142604.0
2018-02-09 15:00:00,36.59,36.6,36.38,36.41,168528.0,30.4293,30.4376,30.2546,30.2796,168528.0
2018-02-09 15:10:00,36.41,36.6,36.38,36.58,126832.0,30.2796,30.4376,30.2546,30.421,126832.0
2018-02-09 15:20:00,36.59,36.73,36.59,36.68,176152.0,30.4293,30.5457,30.4293,30.5041,176152.0
2018-02-09 15:30:00,36.69,36.8,36.69,36.78,210392.0,30.5124,30.6039,30.5124,30.5873,210392.0
2018-02-09 15:40:00,36.77,37.18,36.76,37.07,341604.0,30.579,30.9199,30.5707,30.8285,341604.0
2018-02-09 15:50:00,37.08,37.29,36.94,37.02,815332.0,30.8368,31.0114,30.7204,30.7869,815332.0
2018-02-12 09:30:00,37.06,37.11,36.72,36.91,407896.0,30.8202,30.8617,30.5374,30.6954,407896.0
2018-02-12 09:40:00,36.94,37.1,36.93,37.03,208028.0,30.7204,30.8534,30.712,30.7952,208028.0
2018-02-12 09:50:00,37.02,37.07,36.91,36.93,291008.0,30.7869,30.8285,30.6954,30.712,291008.0
2018-02-12 10:00:00,36.94,37.11,36.93,37.09,376680.0,30.7204,30.8617,30.712,30.8451,376680.0
2018-02-12 10:10:00,37.07,37.08,36.93,36.94,85440.0,30.8285,30.8368,30.712,30.7204,85440.0
2018-02-12 10:20:00,36.96,36.96,36.84,36.95,72860.0,30.737,30.737,30.6372,30.7287,72860.0
2018-02-12 10:30:00,36.93,37.04,36.88,37.02,107788.0,30.712,30.8035,30.6705,30.7869,107788.0
2018-02-12 10:40:00,37.01,37.02,36.92,37.01,87732.0,30.7786,30.7869,30.7037,30.7786,87732.0
2018-02-12 10:50:00,37.01,37.03,36.91,36.98,110368.0,30.7786,30.7952,30.6954,30.7536,110368.0
2018-02-12 11:00:00,36.98,37.11,36.95,37.09,70472.0,30.7536,30.8617,30.7287,30.8451,70472.0
2018-02-12 11:10:00,37.08,37.13,37.05,37.07,118800.0,30.8368,30.8784,30.8118,30.8285,118800.0
2018-02-12 11:20:00,37.07,37.13,37.05,37.12,159692.0,30.8285,30.8784,30.8118,30.87,159692.0
2018-02-12 11:30:00,37.12,37.12,36.99,37.02,152064.0,30.87,30.87,30.7619,30.7869,152064.0
2018-02-12 11:40:00,37.02,37.1,36.99,37.1,72792.0,30.7869,30.8534,30.7619,30.8534,72792.0
2018-02-12 11:50:00,37.1,37.15,37.07,37.15,95672.0,30.8534,30.895,30.8285,30.895,95672.0
2018-02-12 12:00:00,37.15,37.28,37.1,37.28,183276.0,30.895,31.0031,30.8534,31.0031,183276.0
2018-02-12 12:10:00,37.27,37.31,37.24,37.29,171836.0,30.9948,31.0281,30.9698,31.0114,171836.0
2018-02-12 12:20:00,37.29,37.34,37.27,37.32,119160.0,31.0114,31.053,30.9948,31.0364,119160.0
2018-02-12 12:30:00,37.32,37.41,37.31,37.39,166848.0,31.0364,31.1112,31.0281,31.0946,166848.0
2018-02-12 12:40:00,37.38,37.39,37.32,37.32,54684.0,31.0863,31.0946,31.0364,31.0364,54684.0
2018-02-12 12:50:00,37.33,37.41,37.32,37.4,53988.0,31.0447,31.1112,31.0364,31.1029,53988.0
2018-02-12 13:00:00,37.4,37.46,37.36,37.38,64872.0,31.1029,31.1528,31.0696,31.0863,64872.0
2018-02-12 13:10:00,37.37,37.41,37.34,37.37,52428.0,31.078,31.1112,31.053,31.078,52428.0
2018-02-12 13:20:00,37.35,37.38,37.32,37.36,81904.0,31.0613,31.0863,31.0364,31.0696,81904.0
2018-02-12 13:30:00,37.38,37.38,37.31,37.34,77856.0,31.0863,31.0863,31.0281,31.053,77856.0
2018-02-12 13:40:00,37.35,37.36,37.31,37.34,70900.0,31.0613,31.0696,31.0281,31.053,70900.0
2018-02-12 13:50:00,37.35,37.48,37.34,37.46,109040.0,31.0613,31.1694,31.053,31.1528,109040.0
2018-02-12 14:00:00,37.46,37.47,37.4,37.43,85776.0,31.1528,31.1611,31.1029,31.1279,85776.0
2018-02-12 14:10:00,37.43,37.47,37.39,37.42,89412.0,31.1279,31.1611,31.0946,31.1195,89412.0
2018-02-12 14:20:00,37.42,37.51,37.41,37.49,74204.0,31.1195,31.1944,31.1112,31.1778,74204.0
2018-02-12 14:30:00,37.51,37.59,37.5,37.56,104260.0,31.1944,31.2609,31.1861,31.236,104260.0
2018-02-12 14:40:00,37.56,37.6,37.5,37.5,68956.0,31.236,31.2692,31.1861,31.1861,68956.0
2018-02-12 14:50:00,37.49,37.52,37.46,37.51,82828.0,31.1778,31.2027,31.1528,31.1944,82828.0
2018-02-12 15:00:00,37.51,37.63,37.51,37.63,78832.0,31.1944,31.2942,31.1944,31.2942,78832.0
2018-02-12 15:10:00,37.62,37.69,37.6,37.67,98272.0,31.2859,31.3441,31.2692,31.3274,98272.0
2018-02-12 15:20:00,37.66,37.74,37.66,37.72,92416.0,31.3191,31.3857,31.3191,31.369,92416.0
2018-02-12 15:30:00,37.72,37.79,37.57,37.64,173052.0,31.369,31.4272,31.2443,31.3025,173052.0
2018-02-12 15:40:00,37.64,37.68,37.39,37.5,252648.0,31.3025,31.3358,31.0946,31.1861,252648.0
2018-02-12 15:50:00,37.51,37.6,37.48,37.5,434700.0,31.1944,31.2692,31.1694,31.1861,434700.0
2018-02-13 09:30:00,37.45,37.48,37.25,37.29,262404.0,31.1445,31.1694,30.9782,31.0114,262404.0
2018-02-13 09:40:00,37.28,37.28,37.06,37.15,161304.0,31.0031,31.0031,30.8202,30.895,161304.0
2018-02-13 09:50:00,37.13,37.25,37.13,37.24,140012.0,30.8784,30.9782,30.8784,30.9698,140012.0
2018-02-13 10:00:00,37.23,37.35,37.23,37.27,104668.0,30.9615,31.0613,30.9615,30.9948,104668.0
2018-02-13 10:10:00,37.25,37.32,37.2,37.29,113436.0,30.9782,31.0364,30.9366,31.0114,113436.0
2018-02-13 10:20:00,37.31,37.31,37.24,37.26,48516.0,31.0281,31.0281,30.9698,30.9865,48516.0
2018-02-13 10:30:00,37.24,37.54,37.24,37.52,262640.0,30.9698,31.2193,30.9698,31.2027,262640.0
2018-02-13 10:40:00,37.52,37.52,37.41,37.47,88672.0,31.2027,31.2027,31.1112,31.1611,88672.0
2018-02-13 10:50:00,37.46,37.5,37.4,37.45,97640.0,31.1528,31.1861,31.1029,31.1445,97640.0
2018-02-13 11:00:00,37.45,37.47,37.41,37.45,111492.0,31.1445,31.1611,31.1112,31.1445,111492.0
2018-02-13 11:10:00,37.46,37.51,37.45,37.5,74548.0,31.1528,31.1944,31.1445,31.1861,74548.0
2018-02-13 11:20:00,37.51,37.59,37.46,37.49,82872.0,31.1944,31.2609,31.1528,31.1778,82872.0
2018-02-13 11:30:00,37.49,37.53,37.45,37.53,86520.0,31.1778,31.211,31.1445,31.211,86520.0
2018-02-13 11:40:00,37.52,37.55,37.43,37.44,84804.0,31.2027,31.2276,31.1279,31.1362,84804.0
2018-02-13 11:50:00,37.44,37.51,37.41,37.43,56724.0,31.1362,31.1944,31.1112,31.1279,56724.0
2018-02-13 12:00:00,37.43,37.46,37.39,37.41,39844.0,31.1279,31.1528,31.0946,31.1112,39844.0
2018-02-13 12:10:00,37.41,37.52,37.37,37.52,76144.0,31.1112,31.2027,31.078,31.2027,76144.0
2018-02-13 12:20:00,37.52,37.55,37.48,37.54,50620.0,31.2027,31.2276,31.1694,31.2193,50620.0
2018-02-13 12:30:00,37.54,37.59,37.51,37.57,41732.0,31.2193,31.2609,31.1944,31.2443,41732.0
2018-02-13 12:40:00,37.58,37.59,37.51,37.55,70872.0,31.2526,31.2609,31.1944,31.2276,70872.0
2018-02-13 12:50:00,37.54,37.58,37.51,37.51,28112.0,31.2193,31.2526,31.1944,31.1944,28112.0
2018-02-13 13:00:00,37.52,37.53,37.48,37.52,48288.0,31.2027,31.211,31.1694,31.2027,48288.0
2018-02-13 13:10:00,37.52,37.6,37.51,37.59,39212.0,31.2027,31.2692,31.1944,31.2609,39212.0
2018-02-13 13:20:00,37.58,37.68,37.58,37.63,70932.0,31.2526,31.3358,31.2526,31.2942,70932.0
2018-02-13 13:30:00,37.63,37.63,37.57,37.62,108220.0,31.2942,31.2942,31.2443,31.2859,108220.0
2018-02-13 13:40:00,37.62,37.64,37.58,37.58,68064.0,31.2859,31.3025,31.2526,31.2526,68064.0
2018-02-13 13:50:00,37.58,37.63,37.56,37.63,63664.0,31.2526,31.2942,31.236,31.2942,63664.0
2018-02-13 14:00:00,37.63,37.69,37.6,37.67,69144.0,31.2942,31.3441,31.2692,31.3274,69144.0
2018-02-13 14:10:00,37.66,37.71,37.66,37.68,58496.0,31.3191,31.3607,31.3191,31.3358,58496.0
2018-02-13 14:20:00,37.69,37.69,37.64,37.66,70776.0,31.3441,31.3441,31.3025,31.3191,70776.0
2018-02-13 14:30:00,37.66,37.67,37.6,37.67,99276.0,31.3191,31.3274,31.2692,31.3274,99276.0
2018-02-13 14:40:00,37.67,37.73,37.65,37.73,46740.0,31.3274,31.3773,31.3108,31.3773,46740.0
2018-02-13 14:50:00,37.73,37.78,37.7,37.77,81332.0,31.3773,31.4189,31.3524,31.4106,81332.0
2018-02-13 15:00:00,37.76,37.81,37.72,37.81,71952.0,31.4023,31.4439,31.369,31.4439,71952.0
2018-02-13 15:10:00,37.8,37.83,37.78,37.82,119932.0,31.4356,31.4605,31.4189,31.4522,119932.0
2018-02-13 15:20:00,37.82,37.96,37.78,37.91,119496.0,31.4522,31.5686,31.4189,31.527,119496.0
2018-02-13 15:30:00,37.92,37.93,37.85,37.89,160192.0,31.5354,31.5437,31.4771,31.5104,160192.0
2018-02-13 15:40:00,37.89,37.9,37.77,37.8,282764.0,31.5104,31.5187,31.4106,31.4356,282764.0
2018-02-13 15:50:00,37.8,37.84,37.74,37.77,626948.0,31.4356,31.4688,31.3857,31.4106,626948.0
2018-02-14 09:30:00,37.52,37.65,37.2,37.48,218976.0,31.2027,31.3108,30.9366,31.1694,218976.0
2018-02-14 09:40:00,37.5,37.52,37.37,37.47,101144.0,31.1861,31.2027,31.078,31.1611,101144.0
2018-02-14 09:50:00,37.49,37.6,37.43,37.46,100652.0,31.1778,31.2692,31.1279,31.1528,100652.0
2018-02-14 10:00:00,37.47,37.51,37.39,37.51,170796.0,31.1611,31.1944,31.0946,31.1944,170796.0
2018-02-14 10:10:00,37.51,37.59,37.38,37.41,229424.0,31.1944,31.2609,31.0863,31.1112,229424.0
2018-02-14 10:20:00,37.41,37.53,37.4,37.5,66204.0,31.1112,31.211,31.1029,31.1861,66204.0
2018-02-14 10:30:00,37.51,37.58,37.38,37.51,125152.0,31.1944,31.2526,31.0863,31.1944,125152.0
2018-02-14 10:40:00,37.51,37.54,37.44,37.44,127416.0,31.1944,31.2193,31.1362,31.1362,127416.0
2018-02-14 10:50:00,37.44,37.49,37.42,37.46,73980.0,31.1362,31.1778,31.1195,31.1528,73980.0
2018-02-14 11:00:00,37.46,37.48,37.33,37.33,93320.0,31.1528,31.1694,31.0447,31.0447,93320.0
2018-02-14 11:10:00,37.34,37.39,37.31,37.32,79252.0,31.053,31.0946,31.0281,31.0364,79252.0
2018-02-14 11:20:00,37.33,37.44,37.31,37.42,63540.0,31.0447,31.1362,31.0281,31.1195,63540.0
2018-02-14 11:30:00,37.42,37.47,37.41,37.47,48756.0,31.1195,31.1611,31.1112,31.1611,48756.0
2018-02-14 11:40:00,37.48,37.53,37.43,37.49,49220.0,31.1694,31.211,31.1279,31.1778,49220.0
2018-02-14 11:50:00,37.48,37.49,37.41,37.45,39908.0,31.1694,31.1778,31.1112,31.1445,39908.0
2018-02-14 12:00:00,37.46,37.54,37.46,37.47,41524.0,31.1528,31.2193,31.1528,31.1611,41524.0
2018-02-14 12:10:00,37.49,37.53,37.47,37.52,44824.0,31.1778,31.211,31.1611,31.2027,44824.0
2018-02-14 12:20:00,37.51,37.66,37.51,37.65,48956.0,31.1944,31.3191,31.1944,31.3108,48956.0
2018-02-14 12:30:00,37.65,37.65,37.55,37.63,34984.0,31.3108,31.3108,31.2276,31.2942,34984.0
2018-02-14 12:40:00,37.63,37.64,37.59,37.6,47424.0,31.2942,31.3025,31.2609,31.2692,47424.0
2018-02-14 12:50:00,37.62,37.67,37.59,37.67,32404.0,31.2859,31.3274,31.2609,31.3274,32404.0
2018-02-14 13:00:00,37.66,37.77,37.66,37.74,59288.0,31.3191,31.4106,31.3191,31.3857,59288.0
2018-02-14 13:10:00,37.74,37.85,37.74,37.84,94116.0,31.3857,31.4771,31.3857,31.4688,94116.0
2018-02-14 13:20:00,37.84,37.88,37.81,37.81,111440.0,31.4688,31.5021,31.4439,31.4439,111440.0
2018-02-14 13:30:00,37.81,37.85,37.75,37.79,50792.0,31.4439,31.4771,31.394,31.4272,50792.0
2018-02-14 13:40:00,37.8,37.84,37.77,37.79,49788.0,31.4356,31.4688,31.4106,31.4272,49788.0
2018-02-14 13:50:00,37.78,37.8,37.7,37.71,44836.0,31.4189,31.4356,31.3524,31.3607,44836.0
2018-02-14 14:00:00,37.72,37.72,37.66,37.71,66324.0,31.369,31.369,31.3191,31.3607,66324.0
2018-02-14 14:10:00,37.7,37.72,37.67,37.72,55256.0,31.3524,31.369,31.3274,31.369,55256.0
2018-02-14 14:20:00,37.72,37.74,37.63,37.63,64888.0,31.369,31.3857,31.2942,31.2942,64888.0
2018-02-14 14:30:00,37.63,37.74,37.63,37.74,78064.0,31.2942,31.3857,31.2942,31.3857,78064.0
2018-02-14 14:40:00,37.74,37.75,37.64,37.66,54612.0,31.3857,31.394,31.3025,31.3191,54612.0
2018-02-14 14:50:00,37.68,37.74,37.67,37.73,45280.0,31.3358,31.3857,31.3274,31.3773,45280.0
2018-02-14 15:00:00,37.74,37.79,37.73,37.76,73892.0,31.3857,31.4272,31.3773,31.4023,73892.0
2018-02-14 15:10:00,37.77,37.78,37.71,37.74,71236.0,31.4106,31.4189,31.3607,31.3857,71236.0
2018-02-14 15:20:00,37.74,37.74,37.64,37.64,82980.0,31.3857,31.3857,31.3025,31.3025,82980.0
2018-02-14 15:30:00,37.63,37.67,37.57,37.6,193320.0,31.2942,31.3274,31.2443,31.2692,193320.0
2018-02-14 15:40:00,37.6,37.64,37.51,37.51,209740.0,31.2692,31.3025,31.1944,31.1944,209740.0
2018-02-14 15:50:00,37.51,37.58,37.47,37.52,798804.0,31.1944,31.2526,31.1611,31.2027,798804.0
2018-02-15 09:30:00,37.56,37.69,37.46,37.59,332160.0,31.236,31.3441,31.1528,31.2609,332160.0
2018-02-15 09:40:00,37.6,37.75,37.59,37.69,97176.0,31.2692,31.394,31.2609,31.3441,97176.0
2018-02-15 09:50:00,37.67,37.78,37.66,37.67,90656.0,31.3274,31.4189,31.3191,31.3274,90656.0
2018-02-15 10:00:00,37.69,37.81,37.63,37.66,105288.0,31.3441,31.4439,31.2942,31.3191,105288.0
2018-02-15 10:10:00,37.69,37.73,37.61,37.72,88356.0,31.3441,31.3773,31.2775,31.369,88356.0
2018-02-15 10:20:00,37.72,37.88,37.7,37.84,228168.0,31.369,31.5021,31.3524,31.4688,228168.0
2018-02-15 10:30:00,37.84,37.99,37.8,37.96,111912.0,31.4688,31.5936,31.4356,31.5686,111912.0
2018-02-15 10:40:00,37.98,38.02,37.93,37.98,153408.0,31.5852,31.6185,31.5437,31.5852,153408.0
2018-02-15 10:50:00,37.98,38.01,37.91,37.96,164364.0,31.5852,31.6102,31.527,31.5686,164364.0
2018-02-15 11:00:00,37.97,38.06,37.9,38.03,115468.0,31.5769,31.6518,31.5187,31.6268,115468.0
2018-02-15 11:10:00,38.03,38.12,37.99,38.09,153808.0,31.6268,31.7017,31.5936,31.6767,153808.0
2018-02-15 11:20:00,38.1,38.19,38.03,38.19,200400.0,31.685,31.7599,31.6268,31.7599,200400.0
2018-02-15 11:30:00,38.19,38.27,38.15,38.24,175828.0,31.7599,31.8264,31.7266,31.8015,175828.0
2018-02-15 11:40:00,38.26,38.38,38.24,38.33,240072.0,31.8181,31.9179,31.8015,31.8763,240072.0
2018-02-15 11:50:00,38.33,38.36,38.26,38.31,157548.0,31.8763,31.9013,31.8181,31.8597,157548.0
2018-02-15 12:00:00,38.31,38.31,38.22,38.3,130716.0,31.8597,31.8597,31.7848,31.8514,130716.0
2018-02-15 12:10:00,38.3,38.38,38.3,38.35,125884.0,31.8514,31.9179,31.8514,31.893,125884.0
2018-02-15 12:20:00,38.33,38.38,38.29,38.36,117924.0,31.8763,31.9179,31.8431,31.9013,117924.0
2018-02-15 12:30:00,38.35,38.44,38.33,38.39,251636.0,31.893,31.9678,31.8763,31.9262,251636.0
2018-02-15 12:40:00,38.39,38.4,38.32,38.33,48128.0,31.9262,31.9345,31.868,31.8763,48128.0
2018-02-15 12:50:00,38.33,38.36,38.3,38.34,62936.0,31.8763,31.9013,31.8514,31.8846,62936.0
2018-02-15 13:00:00,38.34,38.45,38.33,38.39,81940.0,31.8846,31.9761,31.8763,31.9262,81940.0
2018-02-15 13:10:00,38.41,38.47,38.41,38.43,64488.0,31.9428,31.9927,31.9428,31.9595,64488.0
2018-02-15 13:20:00,38.43,38.52,38.4,38.4,130524.0,31.9595,32.0343,31.9345,31.9345,130524.0
2018-02-15 13:30:00,38.43,38.47,38.4,38.44,115968.0,31.9595,31.9927,31.9345,31.9678,115968.0
2018-02-15 13:40:00,38.45,38.51,38.42,38.44,130384.0,31.9761,32.026,31.9512,31.9678,130384.0
2018-02-15 13:50:00,38.44,38.49,38.43,38.47,126104.0,31.9678,32.0094,31.9595,31.9927,126104.0
2018-02-15 14:00:00,38.47,38.47,38.38,38.38,115620.0,31.9927,31.9927,31.9179,31.9179,115620.0
2018-02-15 14:10:00,38.38,38.38,38.32,38.32,251968.0,31.9179,31.9179,31.868,31.868,251968.0
2018-02-15 14:20:00,38.31,38.31,38.26,38.31,168156.0,31.8597,31.8597,31.8181,31.8597,168156.0
2018-02-15 14:30:00,38.3,38.34,38.27,38.32,138188.0,31.8514,31.8846,31.8264,31.868,138188.0
2018-02-15 14:40:00,38.32,38.33,38.28,38.31,73760.0,31.868,31.8763,31.8347,31.8597,73760.0
2018-02-15 14:50:00,38.3,38.35,38.3,38.35,174900.0,31.8514,31.893,31.8514,31.893,174900.0
2018-02-15 15:00:00,38.35,38.43,38.34,38.37,109496.0,31.893,31.9595,31.8846,31.9096,109496.0
2018-02-15 15:10:00,38.38,38.38,38.27,38.33,90804.0,31.9179,31.9179,31.8264,31.8763,90804.0
2018-02-15 15:20:00,38.32,38.38,38.3,38.38,97056.0,31.868,31.9179,31.8514,31.9179,97056.0
2018-02-15 15:30:00,38.38,38.38,38.27,38.33,139860.0,31.9179,31.9179,31.8264,31.8763,139860.0
2018-02-15 15:40:00,38.34,38.48,38.33,38.47,254436.0,31.8846,32.0011,31.8763,31.9927,254436.0
2018-02-15 15:50:00,38.46,38.61,38.45,38.6,691104.0,31.9844,32.1092,31.9761,32.1009,691104.0
2018-02-16 09:30:00,38.67,38.83,38.54,38.72,549716.0,32.1591,32.2921,32.051,32.2007,549716.0
2018-02-16 09:40:00,38.69,38.79,38.6,38.6,122712.0,32.1757,32.2589,32.1009,32.1009,122712.0
2018-02-16 09:50:00,38.63,38.63,38.48,38.49,112552.0,32.1258,32.1258,32.0011,32.0094,112552.0
2018-02-16 10:00:00,38.46,38.56,38.41,38.53,73440.0,31.9844,32.0676,31.9428,32.0426,73440.0
2018-02-16 10:10:00,38.49,38.52,38.4,38.5,69792.0,32.0094,32.0343,31.9345,32.0177,69792.0
2018-02-16 10:20:00,38.5,38.67,38.5,38.6,114004.0,32.0177,32.1591,32.0177,32.1009,114004.0
2018-02-16 10:30:00,38.59,38.68,38.55,38.67,72204.0,32.0925,32.1674,32.0593,32.1591,72204.0
2018-02-16 10:40:00,38.67,38.68,38.6,38.66,55252.0,32.1591,32.1674,32.1009,32.1508,55252.0
2018-02-16 10:50:00,38.65,38.72,38.59,38.69,63088.0,32.1424,32.2007,32.0925,32.1757,63088.0
2018-02-16 11:00:00,38.69,38.73,38.63,38.66,45200.0,32.1757,32.209,32.1258,32.1508,45200.0
2018-02-16 11:10:00,38.68,38.76,38.67,38.74,81164.0,32.1674,32.2339,32.1591,32.2173,81164.0
2018-02-16 11:20:00,38.74,38.76,38.71,38.75,55892.0,32.2173,32.2339,32.1923,32.2256,55892.0
2018-02-16 11:30:00,38.75,38.9,38.75,38.86,180848.0,32.2256,32.3503,32.2256,32.3171,180848.0
2018-02-16 11:40:00,38.85,38.85,38.77,38.8,105824.0,32.3088,32.3088,32.2422,32.2672,105824.0
2018-02-16 11:50:00,38.81,38.92,38.81,38.9,77652.0,32.2755,32.367,32.2755,32.3503,77652.0
2018-02-16 12:00:00,38.9,38.94,38.87,38.93,99692.0,32.3503,32.3836,32.3254,32.3753,99692.0
2018-02-16 12:10:00,38.94,39.01,38.93,38.97,141872.0,32.3836,32.4418,32.3753,32.4086,141872.0
2018-02-16 12:20:00,38.96,39.0,38.95,38.95,62252.0,32.4002,32.4335,32.3919,32.3919,62252.0
2018-02-16 12:30:00,38.95,39.05,38.93,38.98,213904.0,32.3919,32.4751,32.3753,32.4169,213904.0
2018-02-16 12:40:00,38.98,39.0,38.95,38.97,37780.0,32.4169,32.4335,32.3919,32.4086,37780.0
2018-02-16 12:50:00,38.96,38.99,38.89,38.99,78108.0,32.4002,32.4252,32.342,32.4252,78108.0
2018-02-16 13:00:00,38.98,38.99,38.94,38.96,67916.0,32.4169,32.4252,32.3836,32.4002,67916.0
2018-02-16 13:10:00,38.95,38.96,38.9,38.91,48992.0,32.3919,32.4002,32.3503,32.3587,48992.0
2018-02-16 13:20:00,38.9,38.97,38.87,38.87,31432.0,32.3503,32.4086,32.3254,32.3254,31432.0
2018-02-16 13:30:00,38.87,39.09,38.82,39.07,167432.0,32.3254,32.5084,32.2838,32.4917,167432.0
2018-02-16 13:40:00,39.02,39.09,38.99,38.99,140268.0,32.4501,32.5084,32.4252,32.4252,140268.0
2018-02-16 13:50:00,38.98,39.02,38.91,38.92,81376.0,32.4169,32.4501,32.3587,32.367,81376.0
2018-02-16 14:00:00,38.92,38.98,38.87,38.93,92592.0,32.367,32.4169,32.3254,32.3753,92592.0
2018-02-16 14:10:00,38.93,38.93,38.85,38.93,105192.0,32.3753,32.3753,32.3088,32.3753,105192.0
2018-02-16 14:20:00,38.92,38.98,38.86,38.98,77264.0,32.367,32.4169,32.3171,32.4169,77264.0
2018-02-16 14:30:00,38.97,39.01,38.95,38.99,82236.0,32.4086,32.4418,32.3919,32.4252,82236.0
2018-02-16 14:40:00,38.99,39.03,38.98,38.99,57752.0,32.4252,32.4585,32.4169,32.4252,57752.0
2018-02-16 14:50:00,39.0,39.0,38.94,38.99,63392.0,32.4335,32.4335,32.3836,32.4252,63392.0
2018-02-16 15:00:00,39.0,39.05,38.96,39.05,78556.0,32.4335,32.4751,32.4002,32.4751,78556.0
2018-02-16 15:10:00,39.06,39.09,39.03,39.05,69504.0,32.4834,32.5084,32.4585,32.4751,69504.0
2018-02-16 15:20:00,39.06,39.08,39.01,39.01,57256.0,32.4834,32.5,32.4418,32.4418,57256.0
2018-02-16 15:30:00,39.01,39.04,38.93,39.03,77388.0,32.4418,32.4668,32.3753,32.4585,77388.0
2018-02-16 15:40:00,39.05,39.14,38.98,39.1,251348.0,32.4751,32.5499,32.4169,32.5167,251348.0
2018-02-16 15:50:00,39.1,39.13,39.0,39.02,608832.0,32.5167,32.5416,32.4335,32.4501,608832.0
2018-02-20 09:30:00,38.9,39.02,38.87,38.9,262836.0,32.3503,32.4501,32.3254,32.3503,262836.0
2018-02-20 09:40:00,38.9,38.96,38.83,38.92,72720.0,32.3503,32.4002,32.2921,32.367,72720.0
2018-02-20 09:50:00,38.96,39.03,38.85,38.85,229320.0,32.4002,32.4585,32.3088,32.3088,229320.0
2018-02-20 10:00:00,38.9,38.92,38.74,38.75,145328.0,32.3503,32.367,32.2173,32.2256,145328.0
2018-02-20 10:10:00,38.74,38.76,38.64,38.75,105612.0,32.2173,32.2339,32.1341,32.2256,105612.0
2018-02-20 10:20:00,38.74,38.74,38.57,38.63,187268.0,32.2173,32.2173,32.0759,32.1258,187268.0
2018-02-20 10:30:00,38.63,38.65,38.52,38.54,120160.0,32.1258,32.1424,32.0343,32.051,120160.0
2018-02-20 10:40:00,38.52,38.63,38.47,38.5,168868.0,32.0343,32.1258,31.9927,32.0177,168868.0
2018-02-20 10:50:00,38.51,38.53,38.41,38.44,130124.0,32.026,32.0426,31.9428,31.9678,130124.0
2018-02-20 11:00:00,38.43,38.55,38.41,38.48,111772.0,31.9595,32.0593,31.9428,32.0011,111772.0
2018-02-20 11:10:00,38.48,38.49,38.35,38.4,92940.0,32.0011,32.0094,31.893,31.9345,92940.0
2018-02-20 11:20:00,38.39,38.48,38.31,38.46,144236.0,31.9262,32.0011,31.8597,31.9844,144236.0
2018-02-20 11:30:00,38.47,38.52,38.39,38.41,60376.0,31.9927,32.0343,31.9262,31.9428,60376.0
2018-02-20 11:40:00,38.41,38.5,38.41,38.47,39536.0,31.9428,32.0177,31.9428,31.9927,39536.0
2018-02-20 11:50:00,38.46,38.51,38.41,38.5,65772.0,31.9844,32.026,31.9428,32.0177,65772.0
2018-02-20 12:00:00,38.51,38.54,38.46,38.53,49032.0,32.026,32.051,31.9844,32.0426,49032.0
2018-02-20 12:10:00,38.51,38.54,38.48,38.54,51540.0,32.026,32.051,32.0011,32.051,51540.0
2018-02-20 12:20:00,38.53,38.6,38.49,38.6,84744.0,32.0426,32.1009,32.0094,32.1009,84744.0
2018-02-20 12:30:00,38.6,38.63,38.58,38.63,68540.0,32.1009,32.1258,32.0842,32.1258,68540.0
2018-02-20 12:40:00,38.63,38.69,38.61,38.69,60728.0,32.1258,32.1757,32.1092,32.1757,60728.0
2018-02-20 12:50:00,38.69,38.72,38.66,38.7,66704.0,32.1757,32.2007,32.1508,32.184,66704.0
2018-02-20 13:00:00,38.7,38.71,38.66,38.69,43256.0,32.184,32.1923,32.1508,32.1757,43256.0
2018-02-20 13:10:00,38.68,38.77,38.68,38.73,62304.0,32.1674,32.2422,32.1674,32.209,62304.0
2018-02-20 13:20:00,38.72,38.77,38.69,38.71,43440.0,32.2007,32.2422,32.1757,32.1923,43440.0
2018-02-20 13:30:00,38.71,38.76,38.71,38.74,53048.0,32.1923,32.2339,32.1923,32.2173,53048.0
2018-02-20 13:40:00,38.75,38.76,38.71,38.75,47072.0,32.2256,32.2339,32.1923,32.2256,47072.0
2018-02-20 13:50:00,38.74,38.77,38.73,38.74,111004.0,32.2173,32.2422,32.209,32.2173,111004.0
2018-02-20 14:00:00,38.74,38.77,38.71,38.73,113208.0,32.2173,32.2422,32.1923,32.209,113208.0
2018-02-20 14:10:00,38.72,38.76,38.71,38.72,47292.0,32.2007,32.2339,32.1923,32.2007,47292.0
2018-02-20 14:20:00,38.73,38.78,38.72,38.75,80024.0,32.209,32.2506,32.2007,32.2256,80024.0
2018-02-20 14:30:00,38.74,38.76,38.71,38.73,57472.0,32.2173,32.2339,32.1923,32.209,57472.0
2018-02-20 14:40:00,38.74,38.76,38.67,38.67,32144.0,32.2173,32.2339,32.1591,32.1591,32144.0
2018-02-20 14:50:00,38.68,38.69,38.6,38.6,147132.0,32.1674,32.1757,32.1009,32.1009,147132.0
2018-02-20 15:00:00,38.61,38.62,38.5,38.52,210772.0,32.1092,32.1175,32.0177,32.0343,210772.0
2018-02-20 15:10:00,38.52,38.56,38.42,38.42,273340.0,32.0343,32.0676,31.9512,31.9512,273340.0
2018-02-20 15:20:00,38.41,38.46,38.38,38.42,201460.0,31.9428,31.9844,31.9179,31.9512,201460.0
2018-02-20 15:30:00,38.42,38.44,38.37,38.37,225548.0,31.9512,31.9678,31.9096,31.9096,225548.0
2018-02-20 15:40:00,38.36,38.44,38.32,38.4,363140.0,31.9013,31.9678,31.868,31.9345,363140.0
2018-02-20 15:50:00,38.4,38.47,38.4,38.45,582116.0,31.9345,31.9927,31.9345,31.9761,582116.0
2018-02-21 09:30:00,38.45,38.57,38.32,38.56,179076.0,31.9761,32.0759,31.868,32.0676,179076.0
2018-02-21 09:40:00,38.58,38.75,38.58,38.7,66492.0,32.0842,32.2256,32.0842,32.184,66492.0
2018-02-21 09:50:00,38.72,38.79,38.63,38.63,73328.0,32.2007,32.2589,32.1258,32.1258,73328.0
2018-02-21 10:00:00,38.6,38.64,38.49,38.52,78208.0,32.1009,32.1341,32.0094,32.0343,78208.0
2018-02-21 10:10:00,38.52,38.6,38.49,38.55,61076.0,32.0343,32.1009,32.0094,32.0593,61076.0
2018-02-21 10:20:00,38.57,38.65,38.56,38.6,77580.0,32.0759,32.1424,32.0676,32.1009,77580.0
2018-02-21 10:30:00,38.6,38.66,38.52,38.54,55000.0,32.1009,32.1508,32.0343,32.051,55000.0
2018-02-21 10:40:00,38.54,38.55,38.46,38.52,103412.0,32.051,32.0593,31.9844,32.0343,103412.0
2018-02-21 10:50:00,38.52,38.64,38.51,38.63,102412.0,32.0343,32.1341,32.026,32.1258,102412.0
2018-02-21 11:00:00,38.63,38.66,38.57,38.66,81420.0,32.1258,32.1508,32.0759,32.1508,81420.0
2018-02-21 11:10:00,38.65,38.73,38.63,38.7,144260.0,32.1424,32.209,32.1258,32.184,144260.0
2018-02-21 11:20:00,38.71,38.75,38.69,38.69,117696.0,32.1923,32.2256,32.1757,32.1757,117696.0
2018-02-21 11:30:00,38.67,38.76,38.66,38.73,183264.0,32.1591,32.2339,32.1508,32.209,183264.0
2018-02-21 11:40:00,38.74,38.74,38.61,38.61,59460.0,32.2173,32.2173,32.1092,32.1092,59460.0
2018-02-21 11:50:00,38.6,38.72,38.6,38.67,51752.0,32.1009,32.2007,32.1009,32.1591,51752.0
2018-02-21 12:00:00,38.67,38.67,38.5,38.53,56328.0,32.1591,32.1591,32.0177,32.0426,56328.0
2018-02-21 12:10:00,38.52,38.6,38.5,38.56,73724.0,32.0343,32.1009,32.0177,32.0676,73724.0
2018-02-21 12:20:00,38.55,38.6,38.53,38.6,43176.0,32.0593,32.1009,32.0426,32.1009,43176.0
2018-02-21 12:30:00,38.6,38.62,38.56,38.59,50356.0,32.1009,32.1175,32.0676,32.0925,50356.0
2018-02-21 12:40:00,38.59,38.64,38.59,38.63,81484.0,32.0925,32.1341,32.0925,32.1258,81484.0
2018-02-21 12:50:00,38.63,38.63,38.59,38.61,44408.0,32.1258,32.1258,32.0925,32.1092,44408.0
2018-02-21 13:00:00,38.6,38.66,38.59,38.63,60776.0,32.1009,32.1508,32.0925,32.1258,60776.0
2018-02-21 13:10:00,38.63,38.67,38.61,38.66,74068.0,32.1258,32.1591,32.1092,32.1508,74068.0
2018-02-21 13:20:00,38.66,38.67,38.63,38.63,57032.0,32.1508,32.1591,32.1258,32.1258,57032.0
2018-02-21 13:30:00,38.65,38.65,38.55,38.57,51336.0,32.1424,32.1424,32.0593,32.0759,51336.0
2018-02-21 13:40:00,38.57,38.63,38.57,38.63,32968.0,32.0759,32.1258,32.0759,32.1258,32968.0
2018-02-21 13:50:00,38.63,38.66,38.6,38.61,148084.0,32.1258,32.1508,32.1009,32.1092,148084.0
2018-02-21 14:00:00,38.6,38.74,38.6,38.71,187188.0,32.1009,32.2173,32.1009,32.1923,187188.0
2018-02-21 14:10:00,38.71,38.79,38.71,38.78,220408.0,32.1923,32.2589,32.1923,32.2506,220408.0
2018-02-21 14:20:00,38.77,38.8,38.68,38.68,73336.0,32.2422,32.2672,32.1674,32.1674,73336.0
2018-02-21 14:30:00,38.69,38.71,38.6,38.61,83336.0,32.1757,32.1923,32.1009,32.1092,83336.0
2018-02-21 14:40:00,38.6,38.62,38.44,38.45,73132.0,32.1009,32.1175,31.9678,31.9761,73132.0
2018-02-21 14:50:00,38.46,38.5,38.42,38.46,270128.0,31.9844,32.0177,31.9512,31.9844,270128.0
2018-02-21 15:00:00,38.45,38.47,38.31,38.33,185676.0,31.9761,31.9927,31.8597,31.8763,185676.0
2018-02-21 15:10:00,38.33,38.38,38.24,38.35,119764.0,31.8763,31.9179,31.8015,31.893,119764.0
2018-02-21 15:20:00,38.35,38.38,38.24,38.28,160324.0,31.893,31.9179,31.8015,31.8347,160324.0
2018-02-21 15:30:00,38.3,38.39,38.1,38.1,224392.0,31.8514,31.9262,31.685,31.685,224392.0
2018-02-21 15:40:00,38.09,38.21,38.05,38.14,379772.0,31.6767,31.7765,31.6435,31.7183,379772.0
2018-02-21 15:50:00,38.13,38.13,37.9,37.92,704744.0,31.71,31.71,31.5187,31.5354,704744.0
2018-02-22 09:30:00,38.13,38.2,37.83,38.15,184500.0,31.71,31.7682,31.4605,31.7266,184500.0
2018-02-22 09:40:00,38.15,38.23,38.09,38.13,113652.0,31.7266,31.7932,31.6767,31.71,113652.0
2018-02-22 09:50:00,38.13,38.14,37.98,38.03,213300.0,31.71,31.7183,31.5852,31.6268,213300.0
2018-02-22 10:00:00,38.01,38.17,37.98,38.17,95316.0,31.6102,31.7433,31.5852,31.7433,95316.0
2018-02-22 10:10:00,38.15,38.17,38.06,38.11,51988.0,31.7266,31.7433,31.6518,31.6934,51988.0
2018-02-22 10:20:00,38.09,38.16,38.07,38.13,52364.0,31.6767,31.7349,31.6601,31.71,52364.0
2018-02-22 10:30:00,38.15,38.2,38.13,38.19,42768.0,31.7266,31.7682,31.71,31.7599,42768.0
2018-02-22 10:40:00,38.2,38.21,38.12,38.17,100092.0,31.7682,31.7765,31.7017,31.7433,100092.0
2018-02-22 10:50:00,38.17,38.31,38.16,38.27,120140.0,31.7433,31.8597,31.7349,31.8264,120140.0
2018-02-22 11:00:00,38.26,38.31,38.2,38.29,91016.0,31.8181,31.8597,31.7682,31.8431,91016.0
2018-02-22 11:10:00,38.28,38.37,38.24,38.36,74408.0,31.8347,31.9096,31.8015,31.9013,74408.0
2018-02-22 11:20:00,38.36,38.36,38.23,38.23,60276.0,31.9013,31.9013,31.7932,31.7932,60276.0
2018-02-22 11:30:00,38.22,38.25,38.18,38.23,62944.0,31.7848,31.8098,31.7516,31.7932,62944.0
2018-02-22 11:40:00,38.24,38.27,38.2,38.2,35480.0,31.8015,31.8264,31.7682,31.7682,35480.0
2018-02-22 11:50:00,38.19,38.23,38.16,38.22,42320.0,31.7599,31.7932,31.7349,31.7848,42320.0
2018-02-22 12:00:00,38.22,38.28,38.22,38.23,26808.0,31.7848,31.8347,31.7848,31.7932,26808.0
2018-02-22 12:10:00,38.22,38.28,38.19,38.26,47236.0,31.7848,31.8347,31.7599,31.8181,47236.0
2018-02-22 12:20:00,38.27,38.28,38.18,38.23,54692.0,31.8264,31.8347,31.7516,31.7932,54692.0
2018-02-22 12:30:00,38.23,38.27,38.2,38.27,60944.0,31.7932,31.8264,31.7682,31.8264,60944.0
2018-02-22 12:40:00,38.27,38.29,38.22,38.23,57116.0,31.8264,31.8431,31.7848,31.7932,57116.0
2018-02-22 12:50:00,38.2,38.26,38.18,38.26,41048.0,31.7682,31.8181,31.7516,31.8181,41048.0
2018-02-22 13:00:00,38.25,38.3,38.24,38.29,44664.0,31.8098,31.8514,31.8015,31.8431,44664.0
2018-02-22 13:10:00,38.27,38.28,38.22,38.23,38244.0,31.8264,31.8347,31.7848,31.7932,38244.0
2018-02-22 13:20:00,38.23,38.3,38.22,38.3,51544.0,31.7932,31.8514,31.7848,31.8514,51544.0
2018-02-22 13:30:00,38.28,38.29,38.23,38.27,31752.0,31.8347,31.8431,31.7932,31.8264,31752.0
2018-02-22 13:40:00,38.27,38.27,38.21,38.24,41596.0,31.8264,31.8264,31.7765,31.8015,41596.0
2018-02-22 13:50:00,38.24,38.3,38.24,38.25,50108.0,31.8015,31.8514,31.8015,31.8098,50108.0
2018-02-22 14:00:00,38.26,38.29,38.23,38.25,42184.0,31.8181,31.8431,31.7932,31.8098,42184.0
2018-02-22 14:10:00,38.22,38.27,38.22,38.26,45080.0,31.7848,31.8264,31.7848,31.8181,45080.0
2018-02-22 14:20:00,38.25,38.31,38.22,38.3,50932.0,31.8098,31.8597,31.7848,31.8514,50932.0
2018-02-22 14:30:00,38.29,38.3,38.26,38.27,32800.0,31.8431,31.8514,31.8181,31.8264,32800.0
2018-02-22 14:40:00,38.26,38.26,38.17,38.2,55812.0,31.8181,31.8181,31.7433,31.7682,55812.0
2018-02-22 14:50:00,38.2,38.2,38.06,38.08,80680.0,31.7682,31.7682,31.6518,31.6684,80680.0
2018-02-22 15:00:00,38.09,38.13,38.09,38.12,56748.0,31.6767,31.71,31.6767,31.7017,56748.0
2018-02-22 15:10:00,38.11,38.16,38.08,38.1,74288.0,31.6934,31.7349,31.6684,31.685,74288.0
2018-02-22 15:20:00,38.11,38.14,38.08,38.08,104844.0,31.6934,31.7183,31.6684,31.6684,104844.0
2018-02-22 15:30:00,38.08,38.08,38.02,38.05,143972.0,31.6684,31.6684,31.6185,31.6435,143972.0
2018-02-22 15:40:00,38.05,38.1,37.92,37.96,188148.0,31.6435,31.685,31.5354,31.5686,188148.0
2018-02-22 15:50:00,37.95,38.1,37.95,38.08,486372.0,31.5603,31.685,31.5603,31.6684,486372.0
2018-02-23 09:30:00,38.12,38.28,38.1,38.23,146756.0,31.7017,31.8347,31.685,31.7932,146756.0
2018-02-23 09:40:00,38.21,38.35,38.2,38.35,76828.0,31.7765,31.893,31.7682,31.893,76828.0
2018-02-23 09:50:00,38.38,38.45,38.32,38.4,88828.0,31.9179,31.9761,31.868,31.9345,88828.0
2018-02-23 10:00:00,38.38,38.52,38.37,38.48,71724.0,31.9179,32.0343,31.9096,32.0011,71724.0
2018-02-23 10:10:00,38.48,38.55,38.44,38.49,80628.0,32.0011,32.0593,31.9678,32.0094,80628.0
2018-02-23 10:20:00,38.48,38.63,38.47,38.63,100288.0,32.0011,32.1258,31.9927,32.1258,100288.0
2018-02-23 10:30:00,38.6,38.66,38.58,38.66,81540.0,32.1009,32.1508,32.0842,32.1508,81540.0
2018-02-23 10:40:00,38.67,38.71,38.64,38.65,121732.0,32.1591,32.1923,32.1341,32.1424,121732.0
2018-02-23 10:50:00,38.66,38.78,38.64,38.76,71092.0,32.1508,32.2506,32.1341,32.2339,71092.0
2018-02-23 11:00:00,38.75,38.91,38.74,38.8,188908.0,32.2256,32.3587,32.2173,32.2672,188908.0
2018-02-23 11:10:00,38.78,38.87,38.78,38.84,84380.0,32.2506,32.3254,32.2506,32.3005,84380.0
2018-02-23 11:20:00,38.85,38.96,38.83,38.96,107860.0,32.3088,32.4002,32.2921,32.4002,107860.0
2018-02-23 11:30:00,38.97,39.08,38.97,39.0,227792.0,32.4086,32.5,32.4086,32.4335,227792.0
2018-02-23 11:40:00,38.99,39.0,38.92,38.93,77760.0,32.4252,32.4335,32.367,32.3753,77760.0
2018-02-23 11:50:00,38.94,39.16,38.94,39.11,148792.0,32.3836,32.5666,32.3836,32.525,148792.0
2018-02-23 12:00:00,39.1,39.1,38.96,38.99,90908.0,32.5167,32.5167,32.4002,32.4252,90908.0
2018-02-23 12:10:00,38.99,39.1,38.96,39.06,83044.0,32.4252,32.5167,32.4002,32.4834,83044.0
2018-02-23 12:20:00,39.05,39.08,39.0,39.03,65692.0,32.4751,32.5,32.4335,32.4585,65692.0
2018-02-23 12:30:00,39.01,39.04,38.98,39.04,48760.0,32.4418,32.4668,32.4169,32.4668,48760.0
2018-02-23 12:40:00,39.02,39.02,38.93,38.95,54056.0,32.4501,32.4501,32.3753,32.3919,54056.0
2018-02-23 12:50:00,38.96,39.01,38.93,38.99,68168.0,32.4002,32.4418,32.3753,32.4252,68168.0
2018-02-23 13:00:00,39.01,39.01,38.94,38.95,55568.0,32.4418,32.4418,32.3836,32.3919,55568.0
2018-02-23 13:10:00,38.95,39.02,38.95,39.02,47140.0,32.3919,32.4501,32.3919,32.4501,47140.0
2018-02-23 13:20:00,39.02,39.04,39.01,39.02,46044.0,32.4501,32.4668,32.4418,32.4501,46044.0
2018-02-23 13:30:00,39.03,39.09,39.02,39.08,52256.0,32.4585,32.5084,32.4501,32.5,52256.0
2018-02-23 13:40:00,39.08,39.08,39.02,39.05,82240.0,32.5,32.5,32.4501,32.4751,82240.0
2018-02-23 13:50:00,39.06,39.11,39.05,39.06,122380.0,32.4834,32.525,32.4751,32.4834,122380.0
2018-02-23 14:00:00,39.06,39.06,38.98,38.98,57036.0,32.4834,32.4834,32.4169,32.4169,57036.0
2018-02-23 14:10:00,38.99,39.02,38.97,38.99,58588.0,32.4252,32.4501,32.4086,32.4252,58588.0
2018-02-23 14:20:00,38.98,39.0,38.96,38.99,53000.0,32.4169,32.4335,32.4002,32.4252,53000.0
2018-02-23 14:30:00,38.98,39.01,38.93,38.93,64832.0,32.4169,32.4418,32.3753,32.3753,64832.0
2018-02-23 14:40:00,38.93,38.94,38.89,38.93,47876.0,32.3753,32.3836,32.342,32.3753,47876.0
2018-02-23 14:50:00,38.94,39.01,38.93,38.98,85200.0,32.3836,32.4418,32.3753,32.4169,85200.0
2018-02-23 15:00:00,38.98,38.98,38.94,38.94,59076.0,32.4169,32.4169,32.3836,32.3836,59076.0
2018-02-23 15:10:00,38.95,38.95,38.9,38.94,103892.0,32.3919,32.3919,32.3503,32.3836,103892.0
2018-02-23 15:20:00,38.94,39.04,38.94,39.03,122748.0,32.3836,32.4668,32.3836,32.4585,122748.0
2018-02-23 15:30:00,39.03,39.03,38.98,38.99,92964.0,32.4585,32.4585,32.4169,32.4252,92964.0
2018-02-23 15:40:00,39.0,39.1,38.99,39.08,250124.0,32.4335,32.5167,32.4252,32.5,250124.0
2018-02-23 15:50:00,39.08,39.11,39.04,39.08,595532.0,32.5,32.525,32.4668,32.5,595532.0
2018-02-26 09:30:00,38.88,39.01,38.69,38.96,392232.0,32.5658,32.6747,32.4066,32.6328,392232.0
2018-02-26 09:40:00,38.96,38.99,38.88,38.98,148368.0,32.6328,32.6579,32.5658,32.6496,148368.0
2018-02-26 09:50:00,38.97,39.08,38.88,38.89,164668.0,32.6412,32.7333,32.5658,32.5742,164668.0
2018-02-26 10:00:00,38.89,38.98,38.83,38.95,171900.0,32.5742,32.6496,32.5239,32.6244,171900.0
2018-02-26 10:10:00,38.94,38.94,38.77,38.8,59808.0,32.616,32.616,32.4737,32.4988,59808.0
2018-02-26 10:20:00,38.8,38.88,38.77,38.77,49916.0,32.4988,32.5658,32.4737,32.4737,49916.0
2018-02-26 10:30:00,38.75,38.85,38.75,38.81,85216.0,32.4569,32.5407,32.4569,32.5072,85216.0
2018-02-26 10:40:00,38.81,38.84,38.8,38.83,35368.0,32.5072,32.5323,32.4988,32.5239,35368.0
2018-02-26 10:50:00,38.8,38.84,38.7,38.84,54760.0,32.4988,32.5323,32.415,32.5323,54760.0
2018-02-26 11:00:00,38.84,38.89,38.77,38.8,186448.0,32.5323,32.5742,32.4737,32.4988,186448.0
2018-02-26 11:10:00,38.83,38.84,38.77,38.82,72004.0,32.5239,32.5323,32.4737,32.5155,72004.0
2018-02-26 11:20:00,38.82,38.86,38.8,38.84,46576.0,32.5155,32.549,32.4988,32.5323,46576.0
2018-02-26 11:30:00,38.84,38.87,38.81,38.86,71980.0,32.5323,32.5574,32.5072,32.549,71980.0
2018-02-26 11:40:00,38.87,38.89,38.82,38.88,58508.0,32.5574,32.5742,32.5155,32.5658,58508.0
2018-02-26 11:50:00,38.87,38.88,38.82,38.84,68264.0,32.5574,32.5658,32.5155,32.5323,68264.0
2018-02-26 12:00:00,38.83,38.85,38.78,38.81,75376.0,32.5239,32.5407,32.482,32.5072,75376.0
2018-02-26 12:10:00,38.81,38.83,38.74,38.78,242372.0,32.5072,32.5239,32.4485,32.482,242372.0
2018-02-26 12:20:00,38.78,38.79,38.7,38.74,84064.0,32.482,32.4904,32.415,32.4485,84064.0
2018-02-26 12:30:00,38.74,38.75,38.61,38.66,105724.0,32.4485,32.4569,32.3396,32.3815,105724.0
2018-02-26 12:40:00,38.66,38.67,38.53,38.59,132684.0,32.3815,32.3899,32.2726,32.3229,132684.0
2018-02-26 12:50:00,38.62,38.7,38.62,38.65,128472.0,32.348,32.415,32.348,32.3731,128472.0
2018-02-26 13:00:00,38.65,38.67,38.59,38.62,50992.0,32.3731,32.3899,32.3229,32.348,50992.0
2018-02-26 13:10:00,38.62,38.65,38.6,38.64,56116.0,32.348,32.3731,32.3313,32.3648,56116.0
2018-02-26 13:20:00,38.65,38.72,38.63,38.68,60548.0,32.3731,32.4318,32.3564,32.3983,60548.0
2018-02-26 13:30:00,38.66,38.68,38.62,38.66,50728.0,32.3815,32.3983,32.348,32.3815,50728.0
2018-02-26 13:40:00,38.67,38.68,38.62,38.62,61280.0,32.3899,32.3983,32.348,32.348,61280.0
2018-02-26 13:50:00,38.62,38.68,38.62,38.68,88184.0,32.348,32.3983,32.348,32.3983,88184.0
2018-02-26 14:00:00,38.67,38.74,38.66,38.74,104696.0,32.3899,32.4485,32.3815,32.4485,104696.0
2018-02-26 14:10:00,38.74,38.74,38.68,38.71,99976.0,32.4485,32.4485,32.3983,32.4234,99976.0
2018-02-26 14:20:00,38.7,38.72,38.67,38.68,56052.0,32.415,32.4318,32.3899,32.3983,56052.0
2018-02-26 14:30:00,38.68,38.72,38.63,38.63,80120.0,32.3983,32.4318,32.3564,32.3564,80120.0
2018-02-26 14:40:00,38.64,38.69,38.62,38.67,595512.0,32.3648,32.4066,32.348,32.3899,595512.0
2018-02-26 14:50:00,38.67,38.78,38.66,38.75,91340.0,32.3899,32.482,32.3815,32.4569,91340.0
2018-02-26 15:00:00,38.74,38.78,38.71,38.74,137520.0,32.4485,32.482,32.4234,32.4485,137520.0
2018-02-26 15:10:00,38.75,38.77,38.71,38.75,114452.0,32.4569,32.4737,32.4234,32.4569,114452.0
2018-02-26 15:20:00,38.75,38.8,38.73,38.74,135036.0,32.4569,32.4988,32.4402,32.4485,135036.0
2018-02-26 15:30:00,38.74,38.74,38.62,38.62,230532.0,32.4485,32.4485,32.348,32.348,230532.0
2018-02-26 15:40:00,38.63,38.66,38.55,38.56,259060.0,32.3564,32.3815,32.2894,32.2978,259060.0
2018-02-26 15:50:00,38.56,38.67,38.56,38.66,555312.0,32.2978,32.3899,32.2978,32.3815,555312.0
2018-02-27 09:30:00,38.68,38.8,38.53,38.66,284272.0,32.3983,32.4988,32.2726,32.3815,284272.0
2018-02-27 09:40:00,38.71,38.8,38.7,38.73,148404.0,32.4234,32.4988,32.415,32.4402,148404.0
2018-02-27 09:50:00,38.72,38.85,38.68,38.77,112224.0,32.4318,32.5407,32.3983,32.4737,112224.0
2018-02-27 10:00:00,38.8,38.85,38.62,38.68,112964.0,32.4988,32.5407,32.348,32.3983,112964.0
2018-02-27 10:10:00,38.69,38.85,38.69,38.74,122488.0,32.4066,32.5407,32.4066,32.4485,122488.0
2018-02-27 10:20:00,38.75,38.84,38.73,38.78,57732.0,32.4569,32.5323,32.4402,32.482,57732.0
2018-02-27 10:30:00,38.81,38.86,38.77,38.84,109268.0,32.5072,32.549,32.4737,32.5323,109268.0
2018-02-27 10:40:00,38.83,38.87,38.67,38.7,66508.0,32.5239,32.5574,32.3899,32.415,66508.0
2018-02-27 10:50:00,38.71,38.72,38.41,38.49,179748.0,32.4234,32.4318,32.1721,32.2391,179748.0
2018-02-27 11:00:00,38.48,38.54,38.35,38.42,95208.0,32.2308,32.281,32.1219,32.1805,95208.0
2018-02-27 11:10:00,38.43,38.47,38.26,38.27,132400.0,32.1889,32.2224,32.0465,32.0549,132400.0
2018-02-27 11:20:00,38.27,38.31,38.06,38.16,349396.0,32.0549,32.0884,31.879,31.9627,349396.0
2018-02-27 11:30:00,38.15,38.28,38.12,38.18,87016.0,31.9543,32.0632,31.9292,31.9795,87016.0
2018-02-27 11:40:00,38.18,38.2,38.09,38.17,89928.0,31.9795,31.9962,31.9041,31.9711,89928.0
2018-02-27 11:50:00,38.14,38.22,38.08,38.14,130568.0,31.946,32.013,31.8957,31.946,130568.0
2018-02-27 12:00:00,38.12,38.15,38.06,38.08,93112.0,31.9292,31.9543,31.879,31.8957,93112.0
2018-02-27 12:10:00,38.07,38.07,37.94,37.95,183788.0,31.8873,31.8873,31.7784,31.7868,183788.0
2018-02-27 12:20:00,37.95,38.08,37.93,38.07,74496.0,31.7868,31.8957,31.7701,31.8873,74496.0
2018-02-27 12:30:00,38.06,38.16,38.06,38.13,110060.0,31.879,31.9627,31.879,31.9376,110060.0
2018-02-27 12:40:00,38.15,38.15,37.98,38.06,98568.0,31.9543,31.9543,31.812,31.879,98568.0
2018-02-27 12:50:00,38.06,38.17,38.05,38.17,95820.0,31.879,31.9711,31.8706,31.9711,95820.0
2018-02-27 13:00:00,38.16,38.16,38.06,38.1,101732.0,31.9627,31.9627,31.879,31.9125,101732.0
2018-02-27 13:10:00,38.11,38.13,38.06,38.09,54656.0,31.9208,31.9376,31.879,31.9041,54656.0
2018-02-27 13:20:00,38.09,38.12,38.08,38.1,52820.0,31.9041,31.9292,31.8957,31.9125,52820.0
2018-02-27 13:30:00,38.11,38.13,38.03,38.04,45244.0,31.9208,31.9376,31.8538,31.8622,45244.0
2018-02-27 13:40:00,38.03,38.06,37.99,38.01,67864.0,31.8538,31.879,31.8203,31.8371,67864.0
2018-02-27 13:50:00,38.01,38.01,37.97,38.0,67108.0,31.8371,31.8371,31.8036,31.8287,67108.0
2018-02-27 14:00:00,38.01,38.05,37.97,37.99,99332.0,31.8371,31.8706,31.8036,31.8203,99332.0
2018-02-27 14:10:00,38.0,38.07,37.97,38.06,81052.0,31.8287,31.8873,31.8036,31.879,81052.0
2018-02-27 14:20:00,38.07,38.07,38.0,38.07,58992.0,31.8873,31.8873,31.8287,31.8873,58992.0
2018-02-27 14:30:00,38.07,38.14,38.06,38.14,84000.0,31.8873,31.946,31.879,31.946,84000.0
2018-02-27 14:40:00,38.13,38.14,38.07,38.09,126808.0,31.9376,31.946,31.8873,31.9041,126808.0
2018-02-27 14:50:00,38.09,38.17,38.08,38.11,106276.0,31.9041,31.9711,31.8957,31.9208,106276.0
2018-02-27 15:00:00,38.09,38.09,37.97,37.98,135344.0,31.9041,31.9041,31.8036,31.812,135344.0
2018-02-27 15:10:00,37.97,38.06,37.97,38.04,108720.0,31.8036,31.879,31.8036,31.8622,108720.0
2018-02-27 15:20:00,38.04,38.07,37.99,38.06,172864.0,31.8622,31.8873,31.8203,31.879,172864.0
2018-02-27 15:30:00,38.07,38.15,38.07,38.1,234208.0,31.8873,31.9543,31.8873,31.9125,234208.0
2018-02-27 15:40:00,38.1,38.11,38.01,38.09,365024.0,31.9125,31.9208,31.8371,31.9041,365024.0
2018-02-27 15:50:00,38.08,38.09,37.92,37.92,649748.0,31.8957,31.9041,31.7617,31.7617,649748.0
2018-02-28 09:30:00,38.08,38.2,37.94,38.1,399584.0,31.8957,31.9962,31.7784,31.9125,399584.0
2018-02-28 09:40:00,38.12,38.21,38.06,38.18,194384.0,31.9292,32.0046,31.879,31.9795,194384.0
2018-02-28 09:50:00,38.17,38.36,38.17,38.36,71384.0,31.9711,32.1302,31.9711,32.1302,71384.0
2018-02-28 10:00:00,38.38,38.38,38.19,38.21,247364.0,32.147,32.147,31.9878,32.0046,247364.0
2018-02-28 10:10:00,38.19,38.23,38.15,38.2,69760.0,31.9878,32.0214,31.9543,31.9962,69760.0
2018-02-28 10:20:00,38.17,38.25,38.17,38.22,244312.0,31.9711,32.0381,31.9711,32.013,244312.0
2018-02-28 10:30:00,38.22,38.29,38.2,38.28,36868.0,32.013,32.0716,31.9962,32.0632,36868.0
2018-02-28 10:40:00,38.27,38.28,38.19,38.19,47920.0,32.0549,32.0632,31.9878,31.9878,47920.0
2018-02-28 10:50:00,38.2,38.24,38.12,38.17,124272.0,31.9962,32.0297,31.9292,31.9711,124272.0
2018-02-28 11:00:00,38.16,38.22,38.13,38.15,120348.0,31.9627,32.013,31.9376,31.9543,120348.0
2018-02-28 11:10:00,38.16,38.3,38.15,38.25,109472.0,31.9627,32.08,31.9543,32.0381,109472.0
2018-02-28 11:20:00,38.26,38.33,38.23,38.28,72968.0,32.0465,32.1051,32.0214,32.0632,72968.0
2018-02-28 11:30:00,38.27,38.27,38.14,38.18,126720.0,32.0549,32.0549,31.946,31.9795,126720.0
2018-02-28 11:40:00,38.18,38.19,38.13,38.17,343860.0,31.9795,31.9878,31.9376,31.9711,343860.0
2018-02-28 11:50:00,38.17,38.21,38.17,38.19,75064.0,31.9711,32.0046,31.9711,31.9878,75064.0
2018-02-28 12:00:00,38.2,38.24,38.16,38.19,41604.0,31.9962,32.0297,31.9627,31.9878,41604.0
2018-02-28 12:10:00,38.19,38.19,38.13,38.17,138756.0,31.9878,31.9878,31.9376,31.9711,138756.0
2018-02-28 12:20:00,38.18,38.2,38.12,38.17,228464.0,31.9795,31.9962,31.9292,31.9711,228464.0
2018-02-28 12:30:00,38.16,38.21,38.15,38.2,64088.0,31.9627,32.0046,31.9543,31.9962,64088.0
2018-02-28 12:40:00,38.21,38.25,38.21,38.25,971284.0,32.0046,32.0381,32.0046,32.0381,971284.0
2018-02-28 12:50:00,38.24,38.26,38.2,38.25,18784.0,32.0297,32.0465,31.9962,32.0381,18784.0
2018-02-28 13:00:00,38.24,38.25,38.2,38.21,23000.0,32.0297,32.0381,31.9962,32.0046,23000.0
2018-02-28 13:10:00,38.22,38.24,38.21,38.22,63760.0,32.013,32.0297,32.0046,32.013,63760.0
2018-02-28 13:20:00,38.21,38.27,38.2,38.23,31076.0,32.0046,32.0549,31.9962,32.0214,31076.0
2018-02-28 13:30:00,38.24,38.26,38.22,38.25,26968.0,32.0297,32.0465,32.013,32.0381,26968.0
2018-02-28 13:40:00,38.25,38.31,38.21,38.21,38612.0,32.0381,32.0884,32.0046,32.0046,38612.0
2018-02-28 13:50:00,38.23,38.27,38.2,38.27,42824.0,32.0214,32.0549,31.9962,32.0549,42824.0
2018-02-28 14:00:00,38.3,38.34,38.23,38.25,56208.0,32.08,32.1135,32.0214,32.0381,56208.0
2018-02-28 14:10:00,38.25,38.35,38.24,38.34,37288.0,32.0381,32.1219,32.0297,32.1135,37288.0
2018-02-28 14:20:00,38.34,38.35,38.31,38.31,44464.0,32.1135,32.1219,32.0884,32.0884,44464.0
2018-02-28 14:30:00,38.31,38.31,38.2,38.22,144664.0,32.0884,32.0884,31.9962,32.013,144664.0
2018-02-28 14:40:00,38.23,38.25,38.2,38.21,61708.0,32.0214,32.0381,31.9962,32.0046,61708.0
2018-02-28 14:50:00,38.2,38.2,38.16,38.18,90560.0,31.9962,31.9962,31.9627,31.9795,90560.0
2018-02-28 15:00:00,38.19,38.24,38.17,38.23,93904.0,31.9878,32.0297,31.9711,32.0214,93904.0
2018-02-28 15:10:00,38.23,38.31,38.17,38.17,142044.0,32.0214,32.0884,31.9711,31.9711,142044.0
2018-02-28 15:20:00,38.16,38.17,38.09,38.17,245948.0,31.9627,31.9711,31.9041,31.9711,245948.0
2018-02-28 15:30:00,38.16,38.17,38.06,38.12,119528.0,31.9627,31.9711,31.879,31.9292,119528.0
2018-02-28 15:40:00,38.13,38.13,37.98,38.03,268544.0,31.9376,31.9376,31.812,31.8538,268544.0
2018-02-28 15:50:00,38.02,38.08,37.95,38.04,1203816.0,31.8455,31.8957,31.7868,31.8622,1203816.0
2018-03-01 09:30:00,38.18,38.34,37.99,38.17,205256.0,31.9795,32.1135,31.8203,31.9711,205256.0
2018-03-01 09:40:00,38.16,38.41,38.14,38.25,88988.0,31.9627,32.1721,31.946,32.0381,88988.0
2018-03-01 09:50:00,38.29,38.44,38.18,38.44,157224.0,32.0716,32.1972,31.9795,32.1972,157224.0
2018-03-01 10:00:00,38.36,38.44,38.17,38.27,220320.0,32.1302,32.1972,31.9711,32.0549,220320.0
2018-03-01 10:10:00,38.26,38.44,38.2,38.39,255352.0,32.0465,32.1972,31.9962,32.1554,255352.0
2018-03-01 10:20:00,38.4,38.45,38.34,38.45,168300.0,32.1637,32.2056,32.1135,32.2056,168300.0
2018-03-01 10:30:00,38.46,38.59,38.46,38.55,218060.0,32.214,32.3229,32.214,32.2894,218060.0
2018-03-01 10:40:00,38.53,38.6,38.34,38.39,181944.0,32.2726,32.3313,32.1135,32.1554,181944.0
2018-03-01 10:50:00,38.38,38.42,38.34,38.38,120960.0,32.147,32.1805,32.1135,32.147,120960.0
2018-03-01 11:00:00,38.38,38.44,38.27,38.43,182100.0,32.147,32.1972,32.0549,32.1889,182100.0
2018-03-01 11:10:00,38.43,38.43,38.32,38.37,129596.0,32.1889,32.1889,32.0967,32.1386,129596.0
2018-03-01 11:20:00,38.35,38.39,38.3,38.34,121372.0,32.1219,32.1554,32.08,32.1135,121372.0
2018-03-01 11:30:00,38.35,38.36,38.23,38.28,330700.0,32.1219,32.1302,32.0214,32.0632,330700.0
2018-03-01 11:40:00,38.26,38.3,38.2,38.24,109760.0,32.0465,32.08,31.9962,32.0297,109760.0
2018-03-01 11:50:00,38.22,38.3,38.2,38.22,113140.0,32.013,32.08,31.9962,32.013,113140.0
2018-03-01 12:00:00,38.23,38.23,38.06,38.08,230712.0,32.0214,32.0214,31.879,31.8957,230712.0
2018-03-01 12:10:00,38.09,38.13,38.06,38.12,124784.0,31.9041,31.9376,31.879,31.9292,124784.0
2018-03-01 12:20:00,38.12,38.2,38.08,38.09,232700.0,31.9292,31.9962,31.8957,31.9041,232700.0
2018-03-01 12:30:00,38.08,38.14,38.02,38.09,314448.0,31.8957,31.946,31.8455,31.9041,314448.0
2018-03-01 12:40:00,38.08,38.15,38.01,38.14,209844.0,31.8957,31.9543,31.8371,31.946,209844.0
2018-03-01 12:50:00,38.13,38.2,38.09,38.12,227316.0,31.9376,31.9962,31.9041,31.9292,227316.0
2018-03-01 13:00:00,38.11,38.13,38.02,38.08,340100.0,31.9208,31.9376,31.8455,31.8957,340100.0
2018-03-01 13:10:00,38.08,38.13,38.06,38.13,198484.0,31.8957,31.9376,31.879,31.9376,198484.0
2018-03-01 13:20:00,38.14,38.15,38.08,38.09,118348.0,31.946,31.9543,31.8957,31.9041,118348.0
2018-03-01 13:30:00,38.09,38.16,38.07,38.1,120452.0,31.9041,31.9627,31.8873,31.9125,120452.0
2018-03-01 13:40:00,38.1,38.13,38.04,38.13,169336.0,31.9125,31.9376,31.8622,31.9376,169336.0
2018-03-01 13:50:00,38.13,38.19,38.13,38.17,145040.0,31.9376,31.9878,31.9376,31.9711,145040.0
2018-03-01 14:00:00,38.18,38.21,38.09,38.17,247712.0,31.9795,32.0046,31.9041,31.9711,247712.0
2018-03-01 14:10:00,38.19,38.21,38.08,38.12,173112.0,31.9878,32.0046,31.8957,31.9292,173112.0
2018-03-01 14:20:00,38.09,38.17,38.09,38.13,137324.0,31.9041,31.9711,31.9041,31.9376,137324.0
2018-03-01 14:30:00,38.15,38.15,38.08,38.09,267856.0,31.9543,31.9543,31.8957,31.9041,267856.0
2018-03-01 14:40:00,38.09,38.14,38.08,38.08,125792.0,31.9041,31.946,31.8957,31.8957,125792.0
2018-03-01 14:50:00,38.08,38.13,38.06,38.13,333700.0,31.8957,31.9376,31.879,31.9376,333700.0
2018-03-01 15:00:00,38.13,38.18,38.08,38.13,216336.0,31.9376,31.9795,31.8957,31.9376,216336.0
2018-03-01 15:10:00,38.13,38.32,38.13,38.31,162404.0,31.9376,32.0967,31.9376,32.0884,162404.0
2018-03-01 15:20:00,38.32,38.39,38.31,38.34,153800.0,32.0967,32.1554,32.0884,32.1135,153800.0
2018-03-01 15:30:00,38.35,38.36,38.22,38.25,199896.0,32.1219,32.1302,32.013,32.0381,199896.0
2018-03-01 15:40:00,38.24,38.35,38.19,38.31,392888.0,32.0297,32.1219,31.9878,32.0884,392888.0
2018-03-01 15:50:00,38.33,38.41,38.28,38.3,570404.0,32.1051,32.1721,32.0632,32.08,570404.0
2018-03-02 09:30:00,38.3,38.65,38.16,38.31,302728.0,32.08,32.3731,31.9627,32.0884,302728.0
2018-03-02 09:40:00,38.3,38.53,38.29,38.46,98136.0,32.08,32.2726,32.0716,32.214,98136.0
2018-03-02 09:50:00,38.39,38.62,38.32,38.56,182460.0,32.1554,32.348,32.0967,32.2978,182460.0
2018-03-02 10:00:00,38.55,38.6,38.43,38.45,271040.0,32.2894,32.3313,32.1889,32.2056,271040.0
2018-03-02 10:10:00,38.44,38.45,38.23,38.25,98612.0,32.1972,32.2056,32.0214,32.0381,98612.0
2018-03-02 10:20:00,38.24,38.32,38.22,38.27,74740.0,32.0297,32.0967,32.013,32.0549,74740.0
2018-03-02 10:30:00,38.27,38.37,38.24,38.24,75108.0,32.0549,32.1386,32.0297,32.0297,75108.0
2018-03-02 10:40:00,38.25,38.29,38.22,38.27,181572.0,32.0381,32.0716,32.013,32.0549,181572.0
2018-03-02 10:50:00,38.28,38.28,38.05,38.06,206772.0,32.0632,32.0632,31.8706,31.879,206772.0
2018-03-02 11:00:00,38.08,38.17,38.05,38.06,165836.0,31.8957,31.9711,31.8706,31.879,165836.0
2018-03-02 11:10:00,38.04,38.04,37.92,37.95,133092.0,31.8622,31.8622,31.7617,31.7868,133092.0
2018-03-02 11:20:00,37.95,38.05,37.94,38.01,129428.0,31.7868,31.8706,31.7784,31.8371,129428.0
2018-03-02 11:30:00,37.98,38.01,37.94,37.99,103468.0,31.812,31.8371,31.7784,31.8203,103468.0
2018-03-02 11:40:00,37.99,38.05,37.96,38.03,85828.0,31.8203,31.8706,31.7952,31.8538,85828.0
2018-03-02 11:50:00,38.05,38.05,38.0,38.04,47980.0,31.8706,31.8706,31.8287,31.8622,47980.0
2018-03-02 12:00:00,38.02,38.07,37.99,38.02,64868.0,31.8455,31.8873,31.8203,31.8455,64868.0
2018-03-02 12:10:00,38.01,38.04,37.98,38.01,167452.0,31.8371,31.8622,31.812,31.8371,167452.0
2018-03-02 12:20:00,37.99,38.01,37.95,37.98,79768.0,31.8203,31.8371,31.7868,31.812,79768.0
2018-03-02 12:30:00,37.99,38.01,37.94,37.99,67656.0,31.8203,31.8371,31.7784,31.8203,67656.0
2018-03-02 12:40:00,37.98,38.04,37.97,38.0,86784.0,31.812,31.8622,31.8036,31.8287,86784.0
2018-03-02 12:50:00,37.99,38.05,37.99,38.04,39360.0,31.8203,31.8706,31.8203,31.8622,39360.0
2018-03-02 13:00:00,38.04,38.04,37.98,38.03,47700.0,31.8622,31.8622,31.812,31.8538,47700.0
2018-03-02 13:10:00,38.01,38.04,37.97,37.98,65264.0,31.8371,31.8622,31.8036,31.812,65264.0
2018-03-02 13:20:00,37.99,38.04,37.97,37.97,90048.0,31.8203,31.8622,31.8036,31.8036,90048.0
2018-03-02 13:30:00,37.98,37.99,37.91,37.92,96112.0,31.812,31.8203,31.7533,31.7617,96112.0
2018-03-02 13:40:00,37.93,38.0,37.93,37.96,53952.0,31.7701,31.8287,31.7701,31.7952,53952.0
2018-03-02 13:50:00,37.97,37.97,37.87,37.95,86464.0,31.8036,31.8036,31.7198,31.7868,86464.0
2018-03-02 14:00:00,37.94,37.97,37.89,37.9,81572.0,31.7784,31.8036,31.7366,31.7449,81572.0
2018-03-02 14:10:00,37.9,37.94,37.86,37.86,90436.0,31.7449,31.7784,31.7114,31.7114,90436.0
2018-03-02 14:20:00,37.86,37.91,37.84,37.91,88988.0,31.7114,31.7533,31.6947,31.7533,88988.0
2018-03-02 14:30:00,37.91,37.99,37.9,37.98,97452.0,31.7533,31.8203,31.7449,31.812,97452.0
2018-03-02 14:40:00,37.99,38.09,37.99,38.09,68272.0,31.8203,31.9041,31.8203,31.9041,68272.0
2018-03-02 14:50:00,38.09,38.1,38.02,38.05,92856.0,31.9041,31.9125,31.8455,31.8706,92856.0
2018-03-02 15:00:00,38.03,38.04,37.97,38.0,104960.0,31.8538,31.8622,31.8036,31.8287,104960.0
2018-03-02 15:10:00,38.01,38.04,37.95,38.02,115820.0,31.8371,31.8622,31.7868,31.8455,115820.0
2018-03-02 15:20:00,38.02,38.05,37.99,38.04,96088.0,31.8455,31.8706,31.8203,31.8622,96088.0
2018-03-02 15:30:00,38.04,38.17,38.02,38.17,144248.0,31.8622,31.9711,31.8455,31.9711,144248.0
2018-03-02 15:40:00,38.18,38.19,38.08,38.12,182504.0,31.9795,31.9878,31.8957,31.9292,182504.0
2018-03-02 15:50:00,38.16,38.25,38.15,38.2,761580.0,31.9627,32.0381,31.9543,31.9962,761580.0
2018-03-05 09:30:00,38.18,38.33,38.02,38.22,166416.0,31.9795,32.1051,31.8455,32.013,166416.0
2018-03-05 09:40:00,38.2,38.3,38.14,38.29,91560.0,31.9962,32.08,31.946,32.0716,91560.0
2018-03-05 09:50:00,38.27,38.37,38.26,38.26,47044.0,32.0549,32.1386,32.0465,32.0465,47044.0
2018-03-05 10:00:00,38.27,38.39,38.23,38.37,121860.0,32.0549,32.1554,32.0214,32.1386,121860.0
2018-03-05 10:10:00,38.39,38.39,38.23,38.34,69044.0,32.1554,32.1554,32.0214,32.1135,69044.0
2018-03-05 10:20:00,38.33,38.36,38.28,38.29,64036.0,32.1051,32.1302,32.0632,32.0716,64036.0
2018-03-05 10:30:00,38.29,38.35,38.22,38.34,133964.0,32.0716,32.1219,32.013,32.1135,133964.0
2018-03-05 10:40:00,38.34,38.35,38.29,38.33,52448.0,32.1135,32.1219,32.0716,32.1051,52448.0
2018-03-05 10:50:00,38.31,38.47,38.31,38.42,214856.0,32.0884,32.2224,32.0884,32.1805,214856.0
2018-03-05 11:00:00,38.41,38.52,38.41,38.49,79416.0,32.1721,32.2643,32.1721,32.2391,79416.0
2018-03-05 11:10:00,38.49,38.52,38.31,38.33,190968.0,32.2391,32.2643,32.0884,32.1051,190968.0
2018-03-05 11:20:00,38.3,38.51,38.3,38.46,71064.0,32.08,32.2559,32.08,32.214,71064.0
2018-03-05 11:30:00,38.46,38.51,38.43,38.47,64848.0,32.214,32.2559,32.1889,32.2224,64848.0
2018-03-05 11:40:00,38.47,38.55,38.43,38.43,85432.0,32.2224,32.2894,32.1889,32.1889,85432.0
2018-03-05 11:50:00,38.45,38.48,38.33,38.38,100272.0,32.2056,32.2308,32.1051,32.147,100272.0
2018-03-05 12:00:00,38.35,38.38,38.29,38.36,167804.0,32.1219,32.147,32.0716,32.1302,167804.0
2018-03-05 12:10:00,38.36,38.45,38.34,38.45,103712.0,32.1302,32.2056,32.1135,32.2056,103712.0
2018-03-05 12:20:00,38.45,38.47,38.41,38.44,53248.0,32.2056,32.2224,32.1721,32.1972,53248.0
2018-03-05 12:30:00,38.44,38.45,38.39,38.43,41636.0,32.1972,32.2056,32.1554,32.1889,41636.0
2018-03-05 12:40:00,38.45,38.51,38.44,38.46,45300.0,32.2056,32.2559,32.1972,32.214,45300.0
2018-03-05 12:50:00,38.48,38.53,38.46,38.5,22168.0,32.2308,32.2726,32.214,32.2475,22168.0
2018-03-05 13:00:00,38.5,38.56,38.5,38.52,41396.0,32.2475,32.2978,32.2475,32.2643,41396.0
2018-03-05 13:10:00,38.53,38.61,38.53,38.57,82860.0,32.2726,32.3396,32.2726,32.3061,82860.0
2018-03-05 13:20:00,38.57,38.63,38.53,38.63,109876.0,32.3061,32.3564,32.2726,32.3564,109876.0
2018-03-05 13:30:00,38.63,38.66,38.6,38.64,90956.0,32.3564,32.3815,32.3313,32.3648,90956.0
2018-03-05 13:40:00,38.65,38.69,38.58,38.6,61540.0,32.3731,32.4066,32.3145,32.3313,61540.0
2018-03-05 13:50:00,38.6,38.64,38.58,38.59,59716.0,32.3313,32.3648,32.3145,32.3229,59716.0
2018-03-05 14:00:00,38.58,38.58,38.51,38.53,80684.0,32.3145,32.3145,32.2559,32.2726,80684.0
2018-03-05 14:10:00,38.52,38.57,38.5,38.52,130032.0,32.2643,32.3061,32.2475,32.2643,130032.0
2018-03-05 14:20:00,38.52,38.57,38.48,38.56,49320.0,32.2643,32.3061,32.2308,32.2978,49320.0
2018-03-05 14:30:00,38.55,38.63,38.55,38.61,56712.0,32.2894,32.3564,32.2894,32.3396,56712.0
2018-03-05 14:40:00,38.62,38.7,38.62,38.67,63120.0,32.348,32.415,32.348,32.3899,63120.0
2018-03-05 14:50:00,38.68,38.75,38.66,38.74,88908.0,32.3983,32.4569,32.3815,32.4485,88908.0
2018-03-05 15:00:00,38.74,38.79,38.69,38.69,122520.0,32.4485,32.4904,32.4066,32.4066,122520.0
2018-03-05 15:10:00,38.7,38.71,38.64,38.67,95796.0,32.415,32.4234,32.3648,32.3899,95796.0
2018-03-05 15:20:00,38.67,38.71,38.6,38.61,112404.0,32.3899,32.4234,32.3313,32.3396,112404.0
2018-03-05 15:30:00,38.61,38.72,38.6,38.69,206820.0,32.3396,32.4318,32.3313,32.4066,206820.0
2018-03-05 15:40:00,38.69,38.81,38.67,38.75,276604.0,32.4066,32.5072,32.3899,32.4569,276604.0
2018-03-05 15:50:00,38.75,38.8,38.73,38.75,720060.0,32.4569,32.4988,32.4402,32.4569,720060.0
2018-03-06 09:30:00,38.65,38.65,38.27,38.51,298112.0,32.3731,32.3731,32.0549,32.2559,298112.0
2018-03-06 09:40:00,38.51,38.6,38.44,38.52,203988.0,32.2559,32.3313,32.1972,32.2643,203988.0
2018-03-06 09:50:00,38.53,38.6,38.44,38.57,150176.0,32.2726,32.3313,32.1972,32.3061,150176.0
2018-03-06 10:00:00,38.6,38.61,38.46,38.49,212148.0,32.3313,32.3396,32.214,32.2391,212148.0
2018-03-06 10:10:00,38.49,38.58,38.49,38.57,168232.0,32.2391,32.3145,32.2391,32.3061,168232.0
2018-03-06 10:20:00,38.57,38.74,38.53,38.71,145988.0,32.3061,32.4485,32.2726,32.4234,145988.0
2018-03-06 10:30:00,38.71,38.82,38.68,38.82,188452.0,32.4234,32.5155,32.3983,32.5155,188452.0
2018-03-06 10:40:00,38.8,38.9,38.75,38.8,319844.0,32.4988,32.5825,32.4569,32.4988,319844.0
2018-03-06 10:50:00,38.79,38.82,38.6,38.62,287604.0,32.4904,32.5155,32.3313,32.348,287604.0
2018-03-06 11:00:00,38.62,38.69,38.57,38.6,180056.0,32.348,32.4066,32.3061,32.3313,180056.0
2018-03-06 11:10:00,38.61,38.77,38.61,38.74,161876.0,32.3396,32.4737,32.3396,32.4485,161876.0
2018-03-06 11:20:00,38.73,38.78,38.69,38.74,155668.0,32.4402,32.482,32.4066,32.4485,155668.0
2018-03-06 11:30:00,38.74,38.78,38.63,38.65,477296.0,32.4485,32.482,32.3564,32.3731,477296.0
2018-03-06 11:40:00,38.64,38.72,38.62,38.7,89008.0,32.3648,32.4318,32.348,32.415,89008.0
2018-03-06 11:50:00,38.71,38.71,38.67,38.69,69232.0,32.4234,32.4234,32.3899,32.4066,69232.0
2018-03-06 12:00:00,38.68,38.79,38.66,38.73,123268.0,32.3983,32.4904,32.3815,32.4402,123268.0
2018-03-06 12:10:00,38.72,38.74,38.68,38.68,137640.0,32.4318,32.4485,32.3983,32.3983,137640.0
2018-03-06 12:20:00,38.67,38.68,38.54,38.54,81132.0,32.3899,32.3983,32.281,32.281,81132.0
2018-03-06 12:30:00,38.55,38.59,38.54,38.58,40704.0,32.2894,32.3229,32.281,32.3145,40704.0
2018-03-06 12:40:00,38.58,38.6,38.52,38.54,61048.0,32.3145,32.3313,32.2643,32.281,61048.0
2018-03-06 12:50:00,38.55,38.65,38.54,38.64,43760.0,32.2894,32.3731,32.281,32.3648,43760.0
2018-03-06 13:00:00,38.64,38.68,38.59,38.59,66132.0,32.3648,32.3983,32.3229,32.3229,66132.0
2018-03-06 13:10:00,38.59,38.6,38.51,38.57,419016.0,32.3229,32.3313,32.2559,32.3061,419016.0
2018-03-06 13:20:00,38.58,38.63,38.56,38.62,51072.0,32.3145,32.3564,32.2978,32.348,51072.0
2018-03-06 13:30:00,38.62,38.63,38.58,38.61,64068.0,32.348,32.3564,32.3145,32.3396,64068.0
2018-03-06 13:40:00,38.62,38.64,38.58,38.6,90616.0,32.348,32.3648,32.3145,32.3313,90616.0
2018-03-06 13:50:00,38.59,38.62,38.55,38.56,62216.0,32.3229,32.348,32.2894,32.2978,62216.0
2018-03-06 14:00:00,38.55,38.57,38.49,38.51,107120.0,32.2894,32.3061,32.2391,32.2559,107120.0
2018-03-06 14:10:00,38.51,38.52,38.44,38.46,105808.0,32.2559,32.2643,32.1972,32.214,105808.0
2018-03-06 14:20:00,38.46,38.49,38.4,38.41,152036.0,32.214,32.2391,32.1637,32.1721,152036.0
2018-03-06 14:30:00,38.4,38.49,38.4,38.49,98180.0,32.1637,32.2391,32.1637,32.2391,98180.0
2018-03-06 14:40:00,38.49,38.5,38.43,38.46,115592.0,32.2391,32.2475,32.1889,32.214,115592.0
2018-03-06 14:50:00,38.45,38.46,38.41,38.41,107664.0,32.2056,32.214,32.1721,32.1721,107664.0
2018-03-06 15:00:00,38.41,38.41,38.33,38.34,128104.0,32.1721,32.1721,32.1051,32.1135,128104.0
2018-03-06 15:10:00,38.34,38.35,38.26,38.27,163660.0,32.1135,32.1219,32.0465,32.0549,163660.0
2018-03-06 15:20:00,38.27,38.33,38.24,38.29,186580.0,32.0549,32.1051,32.0297,32.0716,186580.0
2018-03-06 15:30:00,38.3,38.3,38.24,38.24,300824.0,32.08,32.08,32.0297,32.0297,300824.0
2018-03-06 15:40:00,38.24,38.27,38.21,38.27,384552.0,32.0297,32.0549,32.0046,32.0549,384552.0
2018-03-06 15:50:00,38.26,38.33,38.24,38.32,775460.0,32.0465,32.1051,32.0297,32.0967,775460.0
2018-03-07 09:30:00,38.19,38.38,38.13,38.24,157500.0,31.9878,32.147,31.9376,32.0297,157500.0
2018-03-07 09:40:00,38.25,38.32,38.13,38.16,73104.0,32.0381,32.0967,31.9376,31.9627,73104.0
2018-03-07 09:50:00,38.15,38.24,38.12,38.13,88336.0,31.9543,32.0297,31.9292,31.9376,88336.0
2018-03-07 10:00:00,38.12,38.27,38.12,38.18,216368.0,31.9292,32.0549,31.9292,31.9795,216368.0
2018-03-07 10:10:00,38.18,38.26,38.16,38.2,208392.0,31.9795,32.0465,31.9627,31.9962,208392.0
2018-03-07 10:20:00,38.2,38.31,38.13,38.15,182592.0,31.9962,32.0884,31.9376,31.9543,182592.0
2018-03-07 10:30:00,38.15,38.24,38.09,38.09,87944.0,31.9543,32.0297,31.9041,31.9041,87944.0
2018-03-07 10:40:00,38.09,38.15,38.08,38.1,109020.0,31.9041,31.9543,31.8957,31.9125,109020.0
2018-03-07 10:50:00,38.08,38.21,38.06,38.19,177444.0,31.8957,32.0046,31.879,31.9878,177444.0
2018-03-07 11:00:00,38.18,38.33,38.18,38.28,221696.0,31.9795,32.1051,31.9795,32.0632,221696.0
2018-03-07 11:10:00,38.28,38.33,38.23,38.29,74636.0,32.0632,32.1051,32.0214,32.0716,74636.0
2018-03-07 11:20:00,38.32,38.33,38.23,38.27,96040.0,32.0967,32.1051,32.0214,32.0549,96040.0
2018-03-07 11:30:00,38.27,38.28,38.24,38.26,102948.0,32.0549,32.0632,32.0297,32.0465,102948.0
2018-03-07 11:40:00,38.25,38.3,38.24,38.27,41928.0,32.0381,32.08,32.0297,32.0549,41928.0
2018-03-07 11:50:00,38.27,38.32,38.22,38.29,139304.0,32.0549,32.0967,32.013,32.0716,139304.0
2018-03-07 12:00:00,38.28,38.3,38.18,38.22,61476.0,32.0632,32.08,31.9795,32.013,61476.0
2018-03-07 12:10:00,38.21,38.21,38.12,38.19,32224.0,32.0046,32.0046,31.9292,31.9878,32224.0
2018-03-07 12:20:00,38.19,38.19,38.1,38.1,56836.0,31.9878,31.9878,31.9125,31.9125,56836.0
2018-03-07 12:30:00,38.11,38.2,38.09,38.17,70588.0,31.9208,31.9962,31.9041,31.9711,70588.0
2018-03-07 12:40:00,38.16,38.17,38.12,38.13,89376.0,31.9627,31.9711,31.9292,31.9376,89376.0
2018-03-07 12:50:00,38.13,38.13,38.08,38.08,62432.0,31.9376,31.9376,31.8957,31.8957,62432.0
2018-03-07 13:00:00,38.07,38.1,38.04,38.07,76572.0,31.8873,31.9125,31.8622,31.8873,76572.0
2018-03-07 13:10:00,38.07,38.11,38.02,38.07,66524.0,31.8873,31.9208,31.8455,31.8873,66524.0
2018-03-07 13:20:00,38.06,38.14,38.05,38.14,32472.0,31.879,31.946,31.8706,31.946,32472.0
2018-03-07 13:30:00,38.14,38.16,38.09,38.12,37160.0,31.946,31.9627,31.9041,31.9292,37160.0
2018-03-07 13:40:00,38.12,38.15,38.1,38.14,39748.0,31.9292,31.9543,31.9125,31.946,39748.0
2018-03-07 13:50:00,38.13,38.14,38.07,38.1,48648.0,31.9376,31.946,31.8873,31.9125,48648.0
2018-03-07 14:00:00,38.09,38.13,38.06,38.12,92292.0,31.9041,31.9376,31.879,31.9292,92292.0
2018-03-07 14:10:00,38.12,38.17,38.11,38.15,62612.0,31.9292,31.9711,31.9208,31.9543,62612.0
2018-03-07 14:20:00,38.16,38.16,38.12,38.12,50092.0,31.9627,31.9627,31.9292,31.9292,50092.0
2018-03-07 14:30:00,38.13,38.18,38.13,38.17,42752.0,31.9376,31.9795,31.9376,31.9711,42752.0
2018-03-07 14:40:00,38.16,38.21,38.16,38.21,102248.0,31.9627,32.0046,31.9627,32.0046,102248.0
2018-03-07 14:50:00,38.21,38.23,38.18,38.22,120924.0,32.0046,32.0214,31.9795,32.013,120924.0
2018-03-07 15:00:00,38.22,38.33,38.21,38.31,108708.0,32.013,32.1051,32.0046,32.0884,108708.0
2018-03-07 15:10:00,38.31,38.35,38.31,38.32,115556.0,32.0884,32.1219,32.0884,32.0967,115556.0
2018-03-07 15:20:00,38.31,38.35,38.29,38.32,160648.0,32.0884,32.1219,32.0716,32.0967,160648.0
2018-03-07 15:30:00,38.32,38.4,38.32,38.39,117208.0,32.0967,32.1637,32.0967,32.1554,117208.0
2018-03-07 15:40:00,38.4,38.42,38.33,38.34,203540.0,32.1637,32.1805,32.1051,32.1135,203540.0
2018-03-07 15:50:00,38.35,38.35,38.25,38.27,644952.0,32.1219,32.1219,32.0381,32.0549,644952.0
2018-03-08 09:30:00,38.39,38.56,38.31,38.49,130396.0,32.1554,32.2978,32.0884,32.2391,130396.0
2018-03-08 09:40:00,38.48,38.53,38.37,38.39,127596.0,32.2308,32.2726,32.1386,32.1554,127596.0
2018-03-08 09:50:00,38.38,38.38,38.23,38.28,121440.0,32.147,32.147,32.0214,32.0632,121440.0
2018-03-08 10:00:00,38.27,38.34,38.26,38.32,120948.0,32.0549,32.1135,32.0465,32.0967,120948.0
2018-03-08 10:10:00,38.31,38.34,38.26,38.3,188148.0,32.0884,32.1135,32.0465,32.08,188148.0
2018-03-08 10:20:00,38.3,38.44,38.3,38.39,284952.0,32.08,32.1972,32.08,32.1554,284952.0
2018-03-08 10:30:00,38.38,38.49,38.36,38.47,71020.0,32.147,32.2391,32.1302,32.2224,71020.0
2018-03-08 10:40:00,38.46,38.46,38.35,38.41,69316.0,32.214,32.214,32.1219,32.1721,69316.0
2018-03-08 10:50:00,38.39,38.48,38.39,38.48,51908.0,32.1554,32.2308,32.1554,32.2308,51908.0
2018-03-08 11:00:00,38.46,38.47,38.41,38.43,35768.0,32.214,32.2224,32.1721,32.1889,35768.0
2018-03-08 11:10:00,38.43,38.47,38.41,38.42,94896.0,32.1889,32.2224,32.1721,32.1805,94896.0
2018-03-08 11:20:00,38.42,38.42,38.3,38.35,69896.0,32.1805,32.1805,32.08,32.1219,69896.0
2018-03-08 11:30:00,38.36,38.4,38.3,38.35,49452.0,32.1302,32.1637,32.08,32.1219,49452.0
2018-03-08 11:40:00,38.35,38.49,38.34,38.49,74696.0,32.1219,32.2391,32.1135,32.2391,74696.0
2018-03-08 11:50:00,38.49,38.49,38.42,38.47,144084.0,32.2391,32.2391,32.1805,32.2224,144084.0
2018-03-08 12:00:00,38.47,38.56,38.46,38.49,80416.0,32.2224,32.2978,32.214,32.2391,80416.0
2018-03-08 12:10:00,38.48,38.51,38.45,38.49,31112.0,32.2308,32.2559,32.2056,32.2391,31112.0
2018-03-08 12:20:00,38.49,38.52,38.46,38.51,51668.0,32.2391,32.2643,32.214,32.2559,51668.0
2018-03-08 12:30:00,38.5,38.51,38.44,38.47,84368.0,32.2475,32.2559,32.1972,32.2224,84368.0
2018-03-08 12:40:00,38.48,38.51,38.47,38.49,39660.0,32.2308,32.2559,32.2224,32.2391,39660.0
2018-03-08 12:50:00,38.49,38.51,38.45,38.48,41412.0,32.2391,32.2559,32.2056,32.2308,41412.0
2018-03-08 13:00:00,38.48,38.52,38.48,38.49,106592.0,32.2308,32.2643,32.2308,32.2391,106592.0
2018-03-08 13:10:00,38.49,38.51,38.48,38.49,32440.0,32.2391,32.2559,32.2308,32.2391,32440.0
2018-03-08 13:20:00,38.5,38.55,38.49,38.55,27700.0,32.2475,32.2894,32.2391,32.2894,27700.0
2018-03-08 13:30:00,38.55,38.6,38.55,38.59,52668.0,32.2894,32.3313,32.2894,32.3229,52668.0
2018-03-08 13:40:00,38.59,38.6,38.51,38.55,49304.0,32.3229,32.3313,32.2559,32.2894,49304.0
2018-03-08 13:50:00,38.55,38.57,38.54,38.56,40448.0,32.2894,32.3061,32.281,32.2978,40448.0
2018-03-08 14:00:00,38.55,38.56,38.52,38.52,48984.0,32.2894,32.2978,32.2643,32.2643,48984.0
2018-03-08 14:10:00,38.52,38.54,38.49,38.53,39396.0,32.2643,32.281,32.2391,32.2726,39396.0
2018-03-08 14:20:00,38.53,38.56,38.52,38.52,46236.0,32.2726,32.2978,32.2643,32.2643,46236.0
2018-03-08 14:30:00,38.52,38.54,38.5,38.54,45636.0,32.2643,32.281,32.2475,32.281,45636.0
2018-03-08 14:40:00,38.55,38.61,38.54,38.59,48768.0,32.2894,32.3396,32.281,32.3229,48768.0
2018-03-08 14:50:00,38.59,38.64,38.59,38.64,55592.0,32.3229,32.3648,32.3229,32.3648,55592.0
2018-03-08 15:00:00,38.64,38.67,38.63,38.63,129760.0,32.3648,32.3899,32.3564,32.3564,129760.0
2018-03-08 15:10:00,38.63,38.65,38.61,38.64,72108.0,32.3564,32.3731,32.3396,32.3648,72108.0
2018-03-08 15:20:00,38.64,38.66,38.55,38.57,88736.0,32.3648,32.3815,32.2894,32.3061,88736.0
2018-03-08 15:30:00,38.57,38.62,38.56,38.59,137564.0,32.3061,32.348,32.2978,32.3229,137564.0
2018-03-08 15:40:00,38.59,38.6,38.54,38.56,239664.0,32.3229,32.3313,32.281,32.2978,239664.0
2018-03-08 15:50:00,38.56,38.6,38.49,38.57,540392.0,32.2978,32.3313,32.2391,32.3061,540392.0
2018-03-09 09:30:00,38.59,38.59,38.32,38.51,196952.0,32.3229,32.3229,32.0967,32.2559,196952.0
2018-03-09 09:40:00,38.52,38.56,38.4,38.49,121604.0,32.2643,32.2978,32.1637,32.2391,121604.0
2018-03-09 09:50:00,38.48,38.53,38.34,38.53,228940.0,32.2308,32.2726,32.1135,32.2726,228940.0
2018-03-09 10:00:00,38.52,38.53,38.42,38.44,161312.0,32.2643,32.2726,32.1805,32.1972,161312.0
2018-03-09 10:10:00,38.43,38.63,38.43,38.59,218244.0,32.1889,32.3564,32.1889,32.3229,218244.0
2018-03-09 10:20:00,38.58,38.68,38.58,38.63,139052.0,32.3145,32.3983,32.3145,32.3564,139052.0
2018-03-09 10:30:00,38.6,38.62,38.51,38.56,49376.0,32.3313,32.348,32.2559,32.2978,49376.0
2018-03-09 10:40:00,38.54,38.6,38.51,38.6,63688.0,32.281,32.3313,32.2559,32.3313,63688.0
2018-03-09 10:50:00,38.59,38.59,38.43,38.47,75788.0,32.3229,32.3229,32.1889,32.2224,75788.0
2018-03-09 11:00:00,38.48,38.54,38.46,38.53,85724.0,32.2308,32.281,32.214,32.2726,85724.0
2018-03-09 11:10:00,38.53,38.57,38.49,38.52,61020.0,32.2726,32.3061,32.2391,32.2643,61020.0
2018-03-09 11:20:00,38.52,38.55,38.51,38.53,58076.0,32.2643,32.2894,32.2559,32.2726,58076.0
2018-03-09 11:30:00,38.53,38.59,38.51,38.58,46724.0,32.2726,32.3229,32.2559,32.3145,46724.0
2018-03-09 11:40:00,38.58,38.66,38.55,38.62,45844.0,32.3145,32.3815,32.2894,32.348,45844.0
2018-03-09 11:50:00,38.62,38.64,38.47,38.54,197692.0,32.348,32.3648,32.2224,32.281,197692.0
2018-03-09 12:00:00,38.56,38.57,38.47,38.51,136428.0,32.2978,32.3061,32.2224,32.2559,136428.0
2018-03-09 12:10:00,38.51,38.58,38.51,38.58,21504.0,32.2559,32.3145,32.2559,32.3145,21504.0
2018-03-09 12:20:00,38.56,38.57,38.5,38.55,56584.0,32.2978,32.3061,32.2475,32.2894,56584.0
2018-03-09 12:30:00,38.56,38.58,38.54,38.56,90876.0,32.2978,32.3145,32.281,32.2978,90876.0
2018-03-09 12:40:00,38.55,38.55,38.44,38.44,58952.0,32.2894,32.2894,32.1972,32.1972,58952.0
2018-03-09 12:50:00,38.44,38.47,38.43,38.47,49196.0,32.1972,32.2224,32.1889,32.2224,49196.0
2018-03-09 13:00:00,38.47,38.48,38.42,38.45,81048.0,32.2224,32.2308,32.1805,32.2056,81048.0
2018-03-09 13:10:00,38.45,38.54,38.45,38.53,90832.0,32.2056,32.281,32.2056,32.2726,90832.0
2018-03-09 13:20:00,38.55,38.58,38.54,38.56,71860.0,32.2894,32.3145,32.281,32.2978,71860.0
2018-03-09 13:30:00,38.56,38.56,38.49,38.5,79556.0,32.2978,32.2978,32.2391,32.2475,79556.0
2018-03-09 13:40:00,38.52,38.54,38.51,38.51,58668.0,32.2643,32.281,32.2559,32.2559,58668.0
2018-03-09 13:50:00,38.51,38.53,38.49,38.53,94972.0,32.2559,32.2726,32.2391,32.2726,94972.0
2018-03-09 14:00:00,38.55,38.55,38.52,38.54,52404.0,32.2894,32.2894,32.2643,32.281,52404.0
2018-03-09 14:10:00,38.53,38.54,38.49,38.51,54060.0,32.2726,32.281,32.2391,32.2559,54060.0
2018-03-09 14:20:00,38.51,38.51,38.42,38.45,60840.0,32.2559,32.2559,32.1805,32.2056,60840.0
2018-03-09 14:30:00,38.45,38.49,38.42,38.48,45676.0,32.2056,32.2391,32.1805,32.2308,45676.0
2018-03-09 14:40:00,38.48,38.5,38.46,38.47,58928.0,32.2308,32.2475,32.214,32.2224,58928.0
2018-03-09 14:50:00,38.46,38.48,38.41,38.43,67376.0,32.214,32.2308,32.1721,32.1889,67376.0
2018-03-09 15:00:00,38.44,38.45,38.42,38.44,59584.0,32.1972,32.2056,32.1805,32.1972,59584.0
2018-03-09 15:10:00,38.44,38.46,38.41,38.42,109016.0,32.1972,32.214,32.1721,32.1805,109016.0
2018-03-09 15:20:00,38.42,38.51,38.38,38.51,106784.0,32.1805,32.2559,32.147,32.2559,106784.0
2018-03-09 15:30:00,38.51,38.58,38.5,38.58,174148.0,32.2559,32.3145,32.2475,32.3145,174148.0
2018-03-09 15:40:00,38.58,38.63,38.57,38.6,258204.0,32.3145,32.3564,32.3061,32.3313,258204.0
2018-03-09 15:50:00,38.61,38.72,38.6,38.7,730688.0,32.3396,32.4318,32.3313,32.415,730688.0
2018-03-12 09:30:00,38.68,38.75,38.55,38.61,243456.0,32.3983,32.4569,32.2894,32.3396,243456.0
2018-03-12 09:40:00,38.62,38.65,38.5,38.58,190780.0,32.348,32.3731,32.2475,32.3145,190780.0
2018-03-12 09:50:00,38.58,38.6,38.51,38.56,165220.0,32.3145,32.3313,32.2559,32.2978,165220.0
2018-03-12 10:00:00,38.56,38.56,38.42,38.47,129440.0,32.2978,32.2978,32.1805,32.2224,129440.0
2018-03-12 10:10:00,38.47,38.57,38.47,38.51,108796.0,32.2224,32.3061,32.2224,32.2559,108796.0
2018-03-12 10:20:00,38.49,38.5,38.38,38.42,107664.0,32.2391,32.2475,32.147,32.1805,107664.0
2018-03-12 10:30:00,38.42,38.48,38.42,38.48,134212.0,32.1805,32.2308,32.1805,32.2308,134212.0
2018-03-12 10:40:00,38.49,38.57,38.47,38.57,86304.0,32.2391,32.3061,32.2224,32.3061,86304.0
2018-03-12 10:50:00,38.57,38.59,38.51,38.51,140524.0,32.3061,32.3229,32.2559,32.2559,140524.0
2018-03-12 11:00:00,38.5,38.51,38.43,38.43,85564.0,32.2475,32.2559,32.1889,32.1889,85564.0
2018-03-12 11:10:00,38.44,38.55,38.43,38.55,71740.0,32.1972,32.2894,32.1889,32.2894,71740.0
2018-03-12 11:20:00,38.54,38.59,38.52,38.56,133216.0,32.281,32.3229,32.2643,32.2978,133216.0
2018-03-12 11:30:00,38.56,38.59,38.52,38.54,114156.0,32.2978,32.3229,32.2643,32.281,114156.0
2018-03-12 11:40:00,38.53,38.57,38.52,38.54,115652.0,32.2726,32.3061,32.2643,32.281,115652.0
2018-03-12 11:50:00,38.55,38.57,38.52,38.53,63012.0,32.2894,32.3061,32.2643,32.2726,63012.0
2018-03-12 12:00:00,38.54,38.58,38.53,38.57,98432.0,32.281,32.3145,32.2726,32.3061,98432.0
2018-03-12 12:10:00,38.57,38.57,38.52,38.55,125280.0,32.3061,32.3061,32.2643,32.2894,125280.0
2018-03-12 12:20:00,38.55,38.59,38.53,38.58,222732.0,32.2894,32.3229,32.2726,32.3145,222732.0
2018-03-12 12:30:00,38.57,38.58,38.52,38.54,190692.0,32.3061,32.3145,32.2643,32.281,190692.0
2018-03-12 12:40:00,38.54,38.59,38.54,38.56,74684.0,32.281,32.3229,32.281,32.2978,74684.0
2018-03-12 12:50:00,38.57,38.57,38.5,38.54,77924.0,32.3061,32.3061,32.2475,32.281,77924.0
2018-03-12 13:00:00,38.54,38.59,38.54,38.56,78716.0,32.281,32.3229,32.281,32.2978,78716.0
2018-03-12 13:10:00,38.57,38.61,38.56,38.57,151064.0,32.3061,32.3396,32.2978,32.3061,151064.0
2018-03-12 13:20:00,38.57,38.58,38.49,38.5,124972.0,32.3061,32.3145,32.2391,32.2475,124972.0
2018-03-12 13:30:00,38.51,38.52,38.43,38.46,91884.0,32.2559,32.2643,32.1889,32.214,91884.0
2018-03-12 13:40:00,38.46,38.54,38.41,38.52,83264.0,32.214,32.281,32.1721,32.2643,83264.0
2018-03-12 13:50:00,38.52,38.58,38.51,38.55,75276.0,32.2643,32.3145,32.2559,32.2894,75276.0
2018-03-12 14:00:00,38.56,38.6,38.55,38.57,128644.0,32.2978,32.3313,32.2894,32.3061,128644.0
2018-03-12 14:10:00,38.56,38.6,38.55,38.59,73404.0,32.2978,32.3313,32.2894,32.3229,73404.0
2018-03-12 14:20:00,38.59,38.61,38.57,38.57,95668.0,32.3229,32.3396,32.3061,32.3061,95668.0
2018-03-12 14:30:00,38.57,38.59,38.56,38.56,93364.0,32.3061,32.3229,32.2978,32.2978,93364.0
2018-03-12 14:40:00,38.57,38.58,38.5,38.51,105888.0,32.3061,32.3145,32.2475,32.2559,105888.0
2018-03-12 14:50:00,38.51,38.54,38.49,38.53,109956.0,32.2559,32.281,32.2391,32.2726,109956.0
2018-03-12 15:00:00,38.53,38.58,38.51,38.54,150140.0,32.2726,32.3145,32.2559,32.281,150140.0
2018-03-12 15:10:00,38.55,38.55,38.51,38.55,208772.0,32.2894,32.2894,32.2559,32.2894,208772.0
2018-03-12 15:20:00,38.54,38.56,38.51,38.53,134660.0,32.281,32.2978,32.2559,32.2726,134660.0
2018-03-12 15:30:00,38.54,38.62,38.53,38.62,190996.0,32.281,32.348,32.2726,32.348,190996.0
2018-03-12 15:40:00,38.62,38.68,38.61,38.66,382912.0,32.348,32.3983,32.3396,32.3815,382912.0
2018-03-12 15:50:00,38.66,38.67,38.6,38.6,506604.0,32.3815,32.3899,32.3313,32.3313,506604.0
2018-03-13 09:30:00,38.81,38.97,38.75,38.93,184100.0,32.5072,32.6412,32.4569,32.6077,184100.0
2018-03-13 09:40:00,38.93,39.0,38.91,39.0,110952.0,32.6077,32.6663,32.5909,32.6663,110952.0
2018-03-13 09:50:00,39.0,39.1,38.99,38.99,94860.0,32.6663,32.7501,32.6579,32.6579,94860.0
2018-03-13 10:00:00,39.01,39.05,38.95,39.03,122488.0,32.6747,32.7082,32.6244,32.6914,122488.0
2018-03-13 10:10:00,39.02,39.04,38.93,38.93,143012.0,32.6831,32.6998,32.6077,32.6077,143012.0
2018-03-13 10:20:00,38.95,38.97,38.87,38.87,69064.0,32.6244,32.6412,32.5574,32.5574,69064.0
2018-03-13 10:30:00,38.88,38.91,38.84,38.9,51084.0,32.5658,32.5909,32.5323,32.5825,51084.0
2018-03-13 10:40:00,38.88,38.92,38.84,38.87,68636.0,32.5658,32.5993,32.5323,32.5574,68636.0
2018-03-13 10:50:00,38.86,39.02,38.86,39.02,76884.0,32.549,32.6831,32.549,32.6831,76884.0
2018-03-13 11:00:00,39.02,39.05,38.96,39.01,68952.0,32.6831,32.7082,32.6328,32.6747,68952.0
2018-03-13 11:10:00,39.02,39.02,38.98,39.01,55928.0,32.6831,32.6831,32.6496,32.6747,55928.0
2018-03-13 11:20:00,39.02,39.04,38.88,38.9,81672.0,32.6831,32.6998,32.5658,32.5825,81672.0
2018-03-13 11:30:00,38.9,38.9,38.82,38.83,80968.0,32.5825,32.5825,32.5155,32.5239,80968.0
2018-03-13 11:40:00,38.83,38.93,38.83,38.89,104172.0,32.5239,32.6077,32.5239,32.5742,104172.0
2018-03-13 11:50:00,38.89,38.9,38.79,38.82,77036.0,32.5742,32.5825,32.4904,32.5155,77036.0
2018-03-13 12:00:00,38.82,38.83,38.75,38.8,91628.0,32.5155,32.5239,32.4569,32.4988,91628.0
2018-03-13 12:10:00,38.78,38.8,38.73,38.74,95680.0,32.482,32.4988,32.4402,32.4485,95680.0
2018-03-13 12:20:00,38.74,38.76,38.64,38.66,87892.0,32.4485,32.4653,32.3648,32.3815,87892.0
2018-03-13 12:30:00,38.67,38.68,38.59,38.6,74428.0,32.3899,32.3983,32.3229,32.3313,74428.0
2018-03-13 12:40:00,38.6,38.65,38.6,38.6,108652.0,32.3313,32.3731,32.3313,32.3313,108652.0
2018-03-13 12:50:00,38.6,38.66,38.6,38.61,105288.0,32.3313,32.3815,32.3313,32.3396,105288.0
2018-03-13 13:00:00,38.62,38.68,38.61,38.67,64732.0,32.348,32.3983,32.3396,32.3899,64732.0
2018-03-13 13:10:00,38.65,38.69,38.64,38.66,54896.0,32.3731,32.4066,32.3648,32.3815,54896.0
2018-03-13 13:20:00,38.64,38.71,38.63,38.69,62884.0,32.3648,32.4234,32.3564,32.4066,62884.0
2018-03-13 13:30:00,38.7,38.74,38.66,38.72,78900.0,32.415,32.4485,32.3815,32.4318,78900.0
2018-03-13 13:40:00,38.7,38.7,38.58,38.58,55400.0,32.415,32.415,32.3145,32.3145,55400.0
2018-03-13 13:50:00,38.59,38.61,38.55,38.57,60244.0,32.3229,32.3396,32.2894,32.3061,60244.0
2018-03-13 14:00:00,38.57,38.62,38.56,38.6,90232.0,32.3061,32.348,32.2978,32.3313,90232.0
2018-03-13 14:10:00,38.6,38.61,38.54,38.54,66588.0,32.3313,32.3396,32.281,32.281,66588.0
2018-03-13 14:20:00,38.55,38.58,38.52,38.54,64264.0,32.2894,32.3145,32.2643,32.281,64264.0
2018-03-13 14:30:00,38.53,38.61,38.52,38.59,71744.0,32.2726,32.3396,32.2643,32.3229,71744.0
2018-03-13 14:40:00,38.58,38.58,38.52,38.52,66884.0,32.3145,32.3145,32.2643,32.2643,66884.0
2018-03-13 14:50:00,38.53,38.61,38.51,38.57,178060.0,32.2726,32.3396,32.2559,32.3061,178060.0
2018-03-13 15:00:00,38.56,38.67,38.56,38.58,158548.0,32.2978,32.3899,32.2978,32.3145,158548.0
2018-03-13 15:10:00,38.58,38.64,38.54,38.62,146188.0,32.3145,32.3648,32.281,32.348,146188.0
2018-03-13 15:20:00,38.62,38.65,38.57,38.59,196828.0,32.348,32.3731,32.3061,32.3229,196828.0
2018-03-13 15:30:00,38.59,38.61,38.54,38.57,136552.0,32.3229,32.3396,32.281,32.3061,136552.0
2018-03-13 15:40:00,38.57,38.62,38.52,38.61,328256.0,32.3061,32.348,32.2643,32.3396,328256.0
2018-03-13 15:50:00,38.61,38.7,38.61,38.66,542996.0,32.3396,32.415,32.3396,32.3815,542996.0
2018-03-14 09:30:00,39.02,39.35,39.01,39.33,1027832.0,32.6831,32.9595,32.6747,32.9427,1027832.0
2018-03-14 09:40:00,39.34,39.37,39.12,39.33,380712.0,32.9511,32.9762,32.7668,32.9427,380712.0
2018-03-14 09:50:00,39.32,39.37,39.23,39.32,262648.0,32.9343,32.9762,32.8589,32.9343,262648.0
2018-03-14 10:00:00,39.3,39.3,39.15,39.21,181684.0,32.9176,32.9176,32.7919,32.8422,181684.0
2018-03-14 10:10:00,39.21,39.22,39.12,39.13,175524.0,32.8422,32.8506,32.7668,32.7752,175524.0
2018-03-14 10:20:00,39.14,39.21,39.1,39.19,173680.0,32.7836,32.8422,32.7501,32.8254,173680.0
2018-03-14 10:30:00,39.19,39.33,39.18,39.26,257324.0,32.8254,32.9427,32.8171,32.8841,257324.0
2018-03-14 10:40:00,39.28,39.35,39.27,39.34,107924.0,32.9008,32.9595,32.8925,32.9511,107924.0
2018-03-14 10:50:00,39.33,39.46,39.33,39.42,210668.0,32.9427,33.0516,32.9427,33.0181,210668.0
2018-03-14 11:00:00,39.43,39.51,39.38,39.49,337280.0,33.0265,33.0935,32.9846,33.0767,337280.0
2018-03-14 11:10:00,39.49,39.52,39.39,39.51,186988.0,33.0767,33.1019,32.993,33.0935,186988.0
2018-03-14 11:20:00,39.52,39.61,39.51,39.56,173124.0,33.1019,33.1772,33.0935,33.1354,173124.0
2018-03-14 11:30:00,39.55,39.57,39.43,39.47,238788.0,33.127,33.1437,33.0265,33.06,238788.0
2018-03-14 11:40:00,39.46,39.47,39.43,39.45,155124.0,33.0516,33.06,33.0265,33.0432,155124.0
2018-03-14 11:50:00,39.46,39.49,39.28,39.31,179944.0,33.0516,33.0767,32.9008,32.926,179944.0
2018-03-14 12:00:00,39.3,39.42,39.3,39.35,97928.0,32.9176,33.0181,32.9176,32.9595,97928.0
2018-03-14 12:10:00,39.35,39.45,39.35,39.41,116480.0,32.9595,33.0432,32.9595,33.0097,116480.0
2018-03-14 12:20:00,39.41,39.48,39.37,39.47,127356.0,33.0097,33.0683,32.9762,33.06,127356.0
2018-03-14 12:30:00,39.47,39.48,39.42,39.45,171832.0,33.06,33.0683,33.0181,33.0432,171832.0
2018-03-14 12:40:00,39.45,39.52,39.36,39.38,231432.0,33.0432,33.1019,32.9678,32.9846,231432.0
2018-03-14 12:50:00,39.38,39.4,39.33,39.39,100436.0,32.9846,33.0013,32.9427,32.993,100436.0
2018-03-14 13:00:00,39.37,39.39,39.25,39.25,256060.0,32.9762,32.993,32.8757,32.8757,256060.0
2018-03-14 13:10:00,39.27,39.32,39.2,39.29,183176.0,32.8925,32.9343,32.8338,32.9092,183176.0
2018-03-14 13:20:00,39.3,39.34,39.24,39.32,147804.0,32.9176,32.9511,32.8673,32.9343,147804.0
2018-03-14 13:30:00,39.31,39.36,39.26,39.33,139232.0,32.926,32.9678,32.8841,32.9427,139232.0
2018-03-14 13:40:00,39.33,39.39,39.32,39.33,77116.0,32.9427,32.993,32.9343,32.9427,77116.0
2018-03-14 13:50:00,39.34,39.46,39.32,39.46,142928.0,32.9511,33.0516,32.9343,33.0516,142928.0
2018-03-14 14:00:00,39.47,39.47,39.38,39.43,116484.0,33.06,33.06,32.9846,33.0265,116484.0
2018-03-14 14:10:00,39.43,39.44,39.3,39.31,170572.0,33.0265,33.0348,32.9176,32.926,170572.0
2018-03-14 14:20:00,39.31,39.37,39.29,39.35,125196.0,32.926,32.9762,32.9092,32.9595,125196.0
2018-03-14 14:30:00,39.35,39.45,39.34,39.44,288544.0,32.9595,33.0432,32.9511,33.0348,288544.0
2018-03-14 14:40:00,39.45,39.49,39.38,39.44,298192.0,33.0432,33.0767,32.9846,33.0348,298192.0
2018-03-14 14:50:00,39.44,39.45,39.38,39.42,227164.0,33.0348,33.0432,32.9846,33.0181,227164.0
2018-03-14 15:00:00,39.42,39.44,39.38,39.41,200756.0,33.0181,33.0348,32.9846,33.0097,200756.0
2018-03-14 15:10:00,39.42,39.48,39.38,39.46,160920.0,33.0181,33.0683,32.9846,33.0516,160920.0
2018-03-14 15:20:00,39.45,39.47,39.42,39.43,210952.0,33.0432,33.06,33.0181,33.0265,210952.0
2018-03-14 15:30:00,39.44,39.48,39.43,39.46,312856.0,33.0348,33.0683,33.0265,33.0516,312856.0
2018-03-14 15:40:00,39.45,39.49,39.4,39.49,445292.0,33.0432,33.0767,33.0013,33.0767,445292.0
2018-03-14 15:50:00,39.49,39.53,39.46,39.52,1007272.0,33.0767,33.1102,33.0516,33.1019,1007272.0
2018-03-15 09:30:00,39.5,39.6,39.37,39.5,392728.0,33.0851,33.1689,32.9762,33.0851,392728.0
2018-03-15 09:40:00,39.49,39.54,39.34,39.47,285800.0,33.0767,33.1186,32.9511,33.06,285800.0
2018-03-15 09:50:00,39.49,39.54,39.34,39.37,232396.0,33.0767,33.1186,32.9511,32.9762,232396.0
2018-03-15 10:00:00,39.38,39.42,39.27,39.38,135016.0,32.9846,33.0181,32.8925,32.9846,135016.0
2018-03-15 10:10:00,39.39,39.5,39.37,39.47,181376.0,32.993,33.0851,32.9762,33.06,181376.0
2018-03-15 10:20:00,39.47,39.54,39.4,39.47,113132.0,33.06,33.1186,33.0013,33.06,113132.0
2018-03-15 10:30:00,39.47,39.54,39.46,39.54,123512.0,33.06,33.1186,33.0516,33.1186,123512.0
2018-03-15 10:40:00,39.54,39.7,39.52,39.62,206304.0,33.1186,33.2526,33.1019,33.1856,206304.0
2018-03-15 10:50:00,39.63,39.63,39.54,39.6,135996.0,33.194,33.194,33.1186,33.1689,135996.0
2018-03-15 11:00:00,39.6,39.62,39.47,39.54,169928.0,33.1689,33.1856,33.06,33.1186,169928.0
2018-03-15 11:10:00,39.53,39.54,39.47,39.48,115924.0,33.1102,33.1186,33.06,33.0683,115924.0
2018-03-15 11:20:00,39.47,39.55,39.32,39.38,243444.0,33.06,33.127,32.9343,32.9846,243444.0
2018-03-15 11:30:00,39.38,39.46,39.27,39.29,370976.0,32.9846,33.0516,32.8925,32.9092,370976.0
2018-03-15 11:40:00,39.27,39.35,39.23,39.29,314072.0,32.8925,32.9595,32.8589,32.9092,314072.0
2018-03-15 11:50:00,39.28,39.42,39.27,39.37,150260.0,32.9008,33.0181,32.8925,32.9762,150260.0
2018-03-15 12:00:00,39.35,39.52,39.35,39.49,131668.0,32.9595,33.1019,32.9595,33.0767,131668.0
2018-03-15 12:10:00,39.5,39.55,39.48,39.53,150580.0,33.0851,33.127,33.0683,33.1102,150580.0
2018-03-15 12:20:00,39.52,39.63,39.52,39.62,119360.0,33.1019,33.194,33.1019,33.1856,119360.0
2018-03-15 12:30:00,39.62,39.62,39.54,39.59,73012.0,33.1856,33.1856,33.1186,33.1605,73012.0
2018-03-15 12:40:00,39.57,39.62,39.57,39.6,76532.0,33.1437,33.1856,33.1437,33.1689,76532.0
2018-03-15 12:50:00,39.62,39.65,39.58,39.63,82256.0,33.1856,33.2107,33.1521,33.194,82256.0
2018-03-15 13:00:00,39.62,39.72,39.6,39.7,136216.0,33.1856,33.2694,33.1689,33.2526,136216.0
2018-03-15 13:10:00,39.7,39.74,39.7,39.71,69576.0,33.2526,33.2861,33.2526,33.261,69576.0
2018-03-15 13:20:00,39.71,39.76,39.69,39.74,118304.0,33.261,33.3029,33.2442,33.2861,118304.0
2018-03-15 13:30:00,39.74,39.77,39.69,39.69,73068.0,33.2861,33.3113,33.2442,33.2442,73068.0
2018-03-15 13:40:00,39.7,39.71,39.63,39.63,84412.0,33.2526,33.261,33.194,33.194,84412.0
2018-03-15 13:50:00,39.65,39.66,39.53,39.57,80544.0,33.2107,33.2191,33.1102,33.1437,80544.0
2018-03-15 14:00:00,39.55,39.62,39.55,39.6,102304.0,33.127,33.1856,33.127,33.1689,102304.0
2018-03-15 14:10:00,39.6,39.62,39.56,39.61,188212.0,33.1689,33.1856,33.1354,33.1772,188212.0
2018-03-15 14:20:00,39.62,39.66,39.61,39.61,79848.0,33.1856,33.2191,33.1772,33.1772,79848.0
2018-03-15 14:30:00,39.61,39.64,39.59,39.6,270740.0,33.1772,33.2024,33.1605,33.1689,270740.0
2018-03-15 14:40:00,39.6,39.61,39.51,39.55,164280.0,33.1689,33.1772,33.0935,33.127,164280.0
2018-03-15 14:50:00,39.56,39.63,39.55,39.62,90672.0,33.1354,33.194,33.127,33.1856,90672.0
2018-03-15 15:00:00,39.63,39.65,39.59,39.61,93848.0,33.194,33.2107,33.1605,33.1772,93848.0
2018-03-15 15:10:00,39.61,39.65,39.6,39.64,113616.0,33.1772,33.2107,33.1689,33.2024,113616.0
2018-03-15 15:20:00,39.65,39.72,39.64,39.66,130820.0,33.2107,33.2694,33.2024,33.2191,130820.0
2018-03-15 15:30:00,39.66,39.69,39.63,39.63,416312.0,33.2191,33.2442,33.194,33.194,416312.0
2018-03-15 15:40:00,39.63,39.64,39.54,39.55,319088.0,33.194,33.2024,33.1186,33.127,319088.0
2018-03-15 15:50:00,39.55,39.61,39.53,39.54,496800.0,33.127,33.1772,33.1102,33.1186,496800.0
2018-03-16 09:30:00,39.6,39.77,39.57,39.69,2213636.0,33.1689,33.3113,33.1437,33.2442,2213636.0
2018-03-16 09:40:00,39.66,39.7,39.57,39.65,172732.0,33.2191,33.2526,33.1437,33.2107,172732.0
2018-03-16 09:50:00,39.67,39.84,39.62,39.83,187264.0,33.2275,33.3699,33.1856,33.3615,187264.0
2018-03-16 10:00:00,39.83,39.91,39.79,39.86,241668.0,33.3615,33.4285,33.328,33.3866,241668.0
2018-03-16 10:10:00,39.85,39.9,39.82,39.89,337756.0,33.3783,33.4201,33.3531,33.4118,337756.0
2018-03-16 10:20:00,39.89,39.96,39.85,39.96,233400.0,33.4118,33.4704,33.3783,33.4704,233400.0
2018-03-16 10:30:00,39.94,39.96,39.88,39.94,183536.0,33.4536,33.4704,33.4034,33.4536,183536.0
2018-03-16 10:40:00,39.93,40.01,39.92,39.98,400336.0,33.4453,33.5123,33.4369,33.4871,400336.0
2018-03-16 10:50:00,39.97,39.99,39.76,39.79,351464.0,33.4788,33.4955,33.3029,33.328,351464.0
2018-03-16 11:00:00,39.79,39.91,39.76,39.91,145224.0,33.328,33.4285,33.3029,33.4285,145224.0
2018-03-16 11:10:00,39.91,39.94,39.83,39.94,89648.0,33.4285,33.4536,33.3615,33.4536,89648.0
2018-03-16 11:20:00,39.94,39.94,39.76,39.79,139344.0,33.4536,33.4536,33.3029,33.328,139344.0
2018-03-16 11:30:00,39.79,39.82,39.73,39.81,101752.0,33.328,33.3531,33.2777,33.3448,101752.0
2018-03-16 11:40:00,39.81,39.92,39.8,39.87,98188.0,33.3448,33.4369,33.3364,33.395,98188.0
2018-03-16 11:50:00,39.87,39.99,39.87,39.99,95084.0,33.395,33.4955,33.395,33.4955,95084.0
2018-03-16 12:00:00,39.98,40.01,39.95,39.95,196264.0,33.4871,33.5123,33.462,33.462,196264.0
2018-03-16 12:10:00,39.95,39.99,39.95,39.95,226772.0,33.462,33.4955,33.462,33.462,226772.0
2018-03-16 12:20:00,39.95,39.99,39.88,39.93,220408.0,33.462,33.4955,33.4034,33.4453,220408.0
2018-03-16 12:30:00,39.94,40.06,39.94,40.06,215952.0,33.4536,33.5542,33.4536,33.5542,215952.0
2018-03-16 12:40:00,40.04,40.05,40.0,40.04,115596.0,33.5374,33.5458,33.5039,33.5374,115596.0
2018-03-16 12:50:00,40.03,40.06,40.01,40.01,95060.0,33.529,33.5542,33.5123,33.5123,95060.0
2018-03-16 13:00:00,40.02,40.07,40.01,40.02,64188.0,33.5207,33.5625,33.5123,33.5207,64188.0
2018-03-16 13:10:00,40.02,40.08,40.01,40.06,173388.0,33.5207,33.5709,33.5123,33.5542,173388.0
2018-03-16 13:20:00,40.04,40.06,40.01,40.02,114132.0,33.5374,33.5542,33.5123,33.5207,114132.0
2018-03-16 13:30:00,40.02,40.05,39.99,40.04,64144.0,33.5207,33.5458,33.4955,33.5374,64144.0
2018-03-16 13:40:00,40.03,40.05,40.0,40.03,100636.0,33.529,33.5458,33.5039,33.529,100636.0
2018-03-16 13:50:00,40.03,40.09,40.03,40.07,110136.0,33.529,33.5793,33.529,33.5625,110136.0
2018-03-16 14:00:00,40.06,40.08,40.03,40.06,120144.0,33.5542,33.5709,33.529,33.5542,120144.0
2018-03-16 14:10:00,40.06,40.1,40.04,40.09,166808.0,33.5542,33.5877,33.5374,33.5793,166808.0
2018-03-16 14:20:00,40.09,40.11,40.07,40.08,122092.0,33.5793,33.596,33.5625,33.5709,122092.0
2018-03-16 14:30:00,40.07,40.13,40.07,40.1,147904.0,33.5625,33.6128,33.5625,33.5877,147904.0
2018-03-16 14:40:00,40.1,40.14,40.09,40.09,107472.0,33.5877,33.6212,33.5793,33.5793,107472.0
2018-03-16 14:50:00,40.09,40.14,40.08,40.14,165672.0,33.5793,33.6212,33.5709,33.6212,165672.0
2018-03-16 15:00:00,40.13,40.18,40.11,40.18,178964.0,33.6128,33.6547,33.596,33.6547,178964.0
2018-03-16 15:10:00,40.18,40.18,40.09,40.11,120028.0,33.6547,33.6547,33.5793,33.596,120028.0
2018-03-16 15:20:00,40.1,40.1,40.01,40.07,159268.0,33.5877,33.5877,33.5123,33.5625,159268.0
2018-03-16 15:30:00,40.06,40.13,40.05,40.05,208612.0,33.5542,33.6128,33.5458,33.5458,208612.0
2018-03-16 15:40:00,40.06,40.19,40.04,40.14,664924.0,33.5542,33.663,33.5374,33.6212,664924.0
2018-03-16 15:50:00,40.15,40.42,40.1,40.25,3086444.0,33.6295,33.8557,33.5877,33.7133,3086444.0
2018-03-19 09:30:00,40.26,40.42,40.03,40.03,378340.0,33.7217,33.8557,33.529,33.529,378340.0
2018-03-19 09:40:00,40.09,40.14,40.03,40.12,188168.0,33.5793,33.6212,33.529,33.6044,188168.0
2018-03-19 09:50:00,40.12,40.2,40.11,40.12,102120.0,33.6044,33.6714,33.596,33.6044,102120.0
2018-03-19 10:00:00,40.13,40.24,40.13,40.22,79224.0,33.6128,33.7049,33.6128,33.6882,79224.0
2018-03-19 10:10:00,40.24,40.34,40.19,40.22,108528.0,33.7049,33.7887,33.663,33.6882,108528.0
2018-03-19 10:20:00,40.21,40.31,40.21,40.24,78700.0,33.6798,33.7636,33.6798,33.7049,78700.0
2018-03-19 10:30:00,40.24,40.27,40.17,40.22,162716.0,33.7049,33.7301,33.6463,33.6882,162716.0
2018-03-19 10:40:00,40.24,40.27,40.2,40.25,96980.0,33.7049,33.7301,33.6714,33.7133,96980.0
2018-03-19 10:50:00,40.24,40.27,40.19,40.23,145696.0,33.7049,33.7301,33.663,33.6965,145696.0
2018-03-19 11:00:00,40.22,40.24,40.2,40.22,108860.0,33.6882,33.7049,33.6714,33.6882,108860.0
2018-03-19 11:10:00,40.2,40.23,40.18,40.21,184940.0,33.6714,33.6965,33.6547,33.6798,184940.0
2018-03-19 11:20:00,40.21,40.22,40.17,40.19,54172.0,33.6798,33.6882,33.6463,33.663,54172.0
2018-03-19 11:30:00,40.21,40.27,40.19,40.19,112504.0,33.6798,33.7301,33.663,33.663,112504.0
2018-03-19 11:40:00,40.19,40.24,40.12,40.15,79844.0,33.663,33.7049,33.6044,33.6295,79844.0
2018-03-19 11:50:00,40.17,40.17,40.04,40.08,102608.0,33.6463,33.6463,33.5374,33.5709,102608.0
2018-03-19 12:00:00,40.08,40.12,39.98,39.98,70028.0,33.5709,33.6044,33.4871,33.4871,70028.0
2018-03-19 12:10:00,40.0,40.02,39.84,39.87,122196.0,33.5039,33.5207,33.3699,33.395,122196.0
2018-03-19 12:20:00,39.87,39.95,39.82,39.93,100892.0,33.395,33.462,33.3531,33.4453,100892.0
2018-03-19 12:30:00,39.92,39.99,39.88,39.99,128612.0,33.4369,33.4955,33.4034,33.4955,128612.0
2018-03-19 12:40:00,39.98,40.21,39.94,39.99,125792.0,33.4871,33.6798,33.4536,33.4955,125792.0
2018-03-19 12:50:00,39.99,40.01,39.95,39.99,191580.0,33.4955,33.5123,33.462,33.4955,191580.0
2018-03-19 13:00:00,39.99,40.0,39.9,39.91,86996.0,33.4955,33.5039,33.4201,33.4285,86996.0
2018-03-19 13:10:00,39.91,39.92,39.83,39.91,68852.0,33.4285,33.4369,33.3615,33.4285,68852.0
2018-03-19 13:20:00,39.9,39.93,39.85,39.89,69128.0,33.4201,33.4453,33.3783,33.4118,69128.0
2018-03-19 13:30:00,39.89,39.98,39.88,39.96,120712.0,33.4118,33.4871,33.4034,33.4704,120712.0
2018-03-19 13:40:00,39.95,40.07,39.93,40.04,197764.0,33.462,33.5625,33.4453,33.5374,197764.0
2018-03-19 13:50:00,40.05,40.07,39.96,39.99,143952.0,33.5458,33.5625,33.4704,33.4955,143952.0
2018-03-19 14:00:00,39.99,40.02,39.96,40.0,110948.0,33.4955,33.5207,33.4704,33.5039,110948.0
2018-03-19 14:10:00,39.99,40.02,39.96,39.96,124476.0,33.4955,33.5207,33.4704,33.4704,124476.0
2018-03-19 14:20:00,39.95,39.99,39.88,39.91,249096.0,33.462,33.4955,33.4034,33.4285,249096.0
2018-03-19 14:30:00,39.9,40.02,39.88,39.9,182936.0,33.4201,33.5207,33.4034,33.4201,182936.0
2018-03-19 14:40:00,39.91,39.91,39.84,39.88,160892.0,33.4285,33.4285,33.3699,33.4034,160892.0
2018-03-19 14:50:00,39.88,39.92,39.83,39.85,234140.0,33.4034,33.4369,33.3615,33.3783,234140.0
2018-03-19 15:00:00,39.84,39.85,39.74,39.77,163572.0,33.3699,33.3783,33.2861,33.3113,163572.0
2018-03-19 15:10:00,39.76,39.84,39.7,39.8,124648.0,33.3029,33.3699,33.2526,33.3364,124648.0
2018-03-19 15:20:00,39.8,39.83,39.73,39.8,187724.0,33.3364,33.3615,33.2777,33.3364,187724.0
2018-03-19 15:30:00,39.8,39.8,39.72,39.77,223556.0,33.3364,33.3364,33.2694,33.3113,223556.0
2018-03-19 15:40:00,39.77,39.93,39.75,39.93,415628.0,33.3113,33.4453,33.2945,33.4453,415628.0
2018-03-19 15:50:00,39.92,40.03,39.9,39.98,853688.0,33.4369,33.529,33.4201,33.4871,853688.0
2018-03-20 09:30:00,40.02,40.17,39.99,40.1,299188.0,33.5207,33.6463,33.4955,33.5877,299188.0
2018-03-20 09:40:00,40.08,40.08,39.89,39.91,72660.0,33.5709,33.5709,33.4118,33.4285,72660.0
2018-03-20 09:50:00,39.94,40.06,39.93,39.98,53388.0,33.4536,33.5542,33.4453,33.4871,53388.0
2018-03-20 10:00:00,39.97,39.98,39.89,39.95,63672.0,33.4788,33.4871,33.4118,33.462,63672.0
2018-03-20 10:10:00,39.97,40.01,39.92,39.92,77752.0,33.4788,33.5123,33.4369,33.4369,77752.0
2018-03-20 10:20:00,39.91,40.02,39.88,40.0,132888.0,33.4285,33.5207,33.4034,33.5039,132888.0
2018-03-20 10:30:00,40.02,40.09,39.91,39.99,76088.0,33.5207,33.5793,33.4285,33.4955,76088.0
2018-03-20 10:40:00,39.97,39.99,39.9,39.96,42600.0,33.4788,33.4955,33.4201,33.4704,42600.0
2018-03-20 10:50:00,39.96,39.98,39.88,39.96,61768.0,33.4704,33.4871,33.4034,33.4704,61768.0
2018-03-20 11:00:00,39.96,40.05,39.95,40.05,74684.0,33.4704,33.5458,33.462,33.5458,74684.0
2018-03-20 11:10:00,40.06,40.07,39.98,40.0,71060.0,33.5542,33.5625,33.4871,33.5039,71060.0
2018-03-20 11:20:00,39.98,40.02,39.93,39.98,67284.0,33.4871,33.5207,33.4453,33.4871,67284.0
2018-03-20 11:30:00,39.97,40.01,39.96,39.99,61608.0,33.4788,33.5123,33.4704,33.4955,61608.0
2018-03-20 11:40:00,39.99,40.08,39.96,40.04,155344.0,33.4955,33.5709,33.4704,33.5374,155344.0
2018-03-20 11:50:00,40.04,40.05,39.98,40.01,51392.0,33.5374,33.5458,33.4871,33.5123,51392.0
2018-03-20 12:00:00,40.01,40.04,39.98,39.99,65744.0,33.5123,33.5374,33.4871,33.4955,65744.0
2018-03-20 12:10:00,39.98,40.01,39.96,40.0,66248.0,33.4871,33.5123,33.4704,33.5039,66248.0
2018-03-20 12:20:00,40.0,40.04,39.97,40.01,69220.0,33.5039,33.5374,33.4788,33.5123,69220.0
2018-03-20 12:30:00,40.0,40.02,39.94,39.95,86672.0,33.5039,33.5207,33.4536,33.462,86672.0
2018-03-20 12:40:00,39.96,40.02,39.95,39.99,50140.0,33.4704,33.5207,33.462,33.4955,50140.0
2018-03-20 12:50:00,39.99,40.03,39.98,40.0,50828.0,33.4955,33.529,33.4871,33.5039,50828.0
2018-03-20 13:00:00,40.01,40.02,39.97,40.01,32248.0,33.5123,33.5207,33.4788,33.5123,32248.0
2018-03-20 13:10:00,40.01,40.08,40.0,40.07,51712.0,33.5123,33.5709,33.5039,33.5625,51712.0
2018-03-20 13:20:00,40.06,40.07,40.01,40.03,48744.0,33.5542,33.5625,33.5123,33.529,48744.0
2018-03-20 13:30:00,40.04,40.05,39.98,40.0,106812.0,33.5374,33.5458,33.4871,33.5039,106812.0
2018-03-20 13:40:00,40.01,40.04,39.97,39.98,55480.0,33.5123,33.5374,33.4788,33.4871,55480.0
2018-03-20 13:50:00,39.99,40.04,39.99,40.02,39592.0,33.4955,33.5374,33.4955,33.5207,39592.0
2018-03-20 14:00:00,40.03,40.07,40.01,40.05,36136.0,33.529,33.5625,33.5123,33.5458,36136.0
2018-03-20 14:10:00,40.05,40.1,40.04,40.1,51532.0,33.5458,33.5877,33.5374,33.5877,51532.0
2018-03-20 14:20:00,40.1,40.12,40.06,40.1,70100.0,33.5877,33.6044,33.5542,33.5877,70100.0
2018-03-20 14:30:00,40.1,40.14,40.09,40.13,155656.0,33.5877,33.6212,33.5793,33.6128,155656.0
2018-03-20 14:40:00,40.13,40.13,40.06,40.08,47808.0,33.6128,33.6128,33.5542,33.5709,47808.0
2018-03-20 14:50:00,40.08,40.15,40.08,40.15,118644.0,33.5709,33.6295,33.5709,33.6295,118644.0
2018-03-20 15:00:00,40.14,40.17,40.1,40.14,84204.0,33.6212,33.6463,33.5877,33.6212,84204.0
2018-03-20 15:10:00,40.13,40.18,40.1,40.13,84404.0,33.6128,33.6547,33.5877,33.6128,84404.0
2018-03-20 15:20:00,40.14,40.17,40.12,40.13,111380.0,33.6212,33.6463,33.6044,33.6128,111380.0
2018-03-20 15:30:00,40.14,40.18,40.11,40.13,150556.0,33.6212,33.6547,33.596,33.6128,150556.0
2018-03-20 15:40:00,40.14,40.14,40.02,40.08,229752.0,33.6212,33.6212,33.5207,33.5709,229752.0
2018-03-20 15:50:00,40.08,40.13,40.05,40.11,427240.0,33.5709,33.6128,33.5458,33.596,427240.0
2018-03-21 09:30:00,40.1,40.23,40.02,40.06,135540.0,33.5877,33.6965,33.5207,33.5542,135540.0
2018-03-21 09:40:00,40.08,40.1,39.97,40.03,59560.0,33.5709,33.5877,33.4788,33.529,59560.0
2018-03-21 09:50:00,40.03,40.03,39.98,40.01,38892.0,33.529,33.529,33.4871,33.5123,38892.0
2018-03-21 10:00:00,39.99,40.02,39.92,40.02,55760.0,33.4955,33.5207,33.4369,33.5207,55760.0
2018-03-21 10:10:00,40.02,40.1,40.02,40.04,33896.0,33.5207,33.5877,33.5207,33.5374,33896.0
2018-03-21 10:20:00,40.06,40.08,40.03,40.06,40660.0,33.5542,33.5709,33.529,33.5542,40660.0
2018-03-21 10:30:00,40.05,40.05,39.96,40.0,91684.0,33.5458,33.5458,33.4704,33.5039,91684.0
2018-03-21 10:40:00,40.02,40.12,39.99,40.1,48168.0,33.5207,33.6044,33.4955,33.5877,48168.0
2018-03-21 10:50:00,40.1,40.15,40.07,40.15,61452.0,33.5877,33.6295,33.5625,33.6295,61452.0
2018-03-21 11:00:00,40.15,40.15,40.08,40.11,54012.0,33.6295,33.6295,33.5709,33.596,54012.0
2018-03-21 11:10:00,40.11,40.21,40.1,40.17,47848.0,33.596,33.6798,33.5877,33.6463,47848.0
2018-03-21 11:20:00,40.17,40.22,40.1,40.1,39404.0,33.6463,33.6882,33.5877,33.5877,39404.0
2018-03-21 11:30:00,40.12,40.23,40.12,40.23,56140.0,33.6044,33.6965,33.6044,33.6965,56140.0
2018-03-21 11:40:00,40.23,40.24,40.14,40.15,57724.0,33.6965,33.7049,33.6212,33.6295,57724.0
2018-03-21 11:50:00,40.15,40.26,40.15,40.24,65568.0,33.6295,33.7217,33.6295,33.7049,65568.0
2018-03-21 12:00:00,40.25,40.26,40.18,40.19,35512.0,33.7133,33.7217,33.6547,33.663,35512.0
2018-03-21 12:10:00,40.19,40.21,40.17,40.17,50188.0,33.663,33.6798,33.6463,33.6463,50188.0
2018-03-21 12:20:00,40.17,40.21,40.14,40.15,41308.0,33.6463,33.6798,33.6212,33.6295,41308.0
2018-03-21 12:30:00,40.16,40.18,40.14,40.17,38252.0,33.6379,33.6547,33.6212,33.6463,38252.0
2018-03-21 12:40:00,40.17,40.24,40.17,40.21,62560.0,33.6463,33.7049,33.6463,33.6798,62560.0
2018-03-21 12:50:00,40.21,40.23,40.18,40.19,37768.0,33.6798,33.6965,33.6547,33.663,37768.0
2018-03-21 13:00:00,40.19,40.22,40.18,40.19,52756.0,33.663,33.6882,33.6547,33.663,52756.0
2018-03-21 13:10:00,40.19,40.2,40.16,40.18,43464.0,33.663,33.6714,33.6379,33.6547,43464.0
2018-03-21 13:20:00,40.18,40.18,40.13,40.15,43116.0,33.6547,33.6547,33.6128,33.6295,43116.0
2018-03-21 13:30:00,40.15,40.17,40.13,40.13,46452.0,33.6295,33.6463,33.6128,33.6128,46452.0
2018-03-21 13:40:00,40.12,40.17,40.1,40.16,56924.0,33.6044,33.6463,33.5877,33.6379,56924.0
2018-03-21 13:50:00,40.17,40.27,40.15,40.24,58040.0,33.6463,33.7301,33.6295,33.7049,58040.0
2018-03-21 14:00:00,40.24,40.49,39.93,40.22,182820.0,33.7049,33.9143,33.4453,33.6882,182820.0
2018-03-21 14:10:00,40.22,40.22,40.07,40.12,100752.0,33.6882,33.6882,33.5625,33.6044,100752.0
2018-03-21 14:20:00,40.13,40.22,40.07,40.11,104076.0,33.6128,33.6882,33.5625,33.596,104076.0
2018-03-21 14:30:00,40.11,40.16,39.97,39.98,143580.0,33.596,33.6379,33.4788,33.4871,143580.0
2018-03-21 14:40:00,39.98,40.05,39.94,39.96,91516.0,33.4871,33.5458,33.4536,33.4704,91516.0
2018-03-21 14:50:00,39.95,40.04,39.92,40.02,79696.0,33.462,33.5374,33.4369,33.5207,79696.0
2018-03-21 15:00:00,40.02,40.09,40.0,40.06,118212.0,33.5207,33.5793,33.5039,33.5542,118212.0
2018-03-21 15:10:00,40.07,40.1,40.01,40.04,101828.0,33.5625,33.5877,33.5123,33.5374,101828.0
2018-03-21 15:20:00,40.02,40.08,39.97,39.98,97004.0,33.5207,33.5709,33.4788,33.4871,97004.0
2018-03-21 15:30:00,39.97,40.04,39.97,40.01,116400.0,33.4788,33.5374,33.4788,33.5123,116400.0
2018-03-21 15:40:00,40.01,40.07,39.97,40.05,222500.0,33.5123,33.5625,33.4788,33.5458,222500.0
2018-03-21 15:50:00,40.04,40.07,40.0,40.02,770388.0,33.5374,33.5625,33.5039,33.5207,770388.0
2018-03-22 09:30:00,40.08,40.11,39.95,40.11,153356.0,33.5709,33.596,33.462,33.596,153356.0
2018-03-22 09:40:00,40.13,40.24,40.1,40.2,57496.0,33.6128,33.7049,33.5877,33.6714,57496.0
2018-03-22 09:50:00,40.21,40.23,40.13,40.13,123448.0,33.6798,33.6965,33.6128,33.6128,123448.0
2018-03-22 10:00:00,40.14,40.24,40.14,40.23,53632.0,33.6212,33.7049,33.6212,33.6965,53632.0
2018-03-22 10:10:00,40.23,40.38,40.23,40.3,106784.0,33.6965,33.8222,33.6965,33.7552,106784.0
2018-03-22 10:20:00,40.28,40.35,40.27,40.33,67828.0,33.7384,33.7971,33.7301,33.7803,67828.0
2018-03-22 10:30:00,40.33,40.36,40.28,40.34,121340.0,33.7803,33.8054,33.7384,33.7887,121340.0
2018-03-22 10:40:00,40.34,40.34,40.25,40.32,133552.0,33.7887,33.7887,33.7133,33.7719,133552.0
2018-03-22 10:50:00,40.3,40.42,40.27,40.4,75136.0,33.7552,33.8557,33.7301,33.8389,75136.0
2018-03-22 11:00:00,40.43,40.59,40.38,40.58,450216.0,33.8641,33.9981,33.8222,33.9897,450216.0
2018-03-22 11:10:00,40.58,40.61,40.57,40.59,230340.0,33.9897,34.0148,33.9813,33.9981,230340.0
2018-03-22 11:20:00,40.59,40.8,40.59,40.65,406720.0,33.9981,34.174,33.9981,34.0483,406720.0
2018-03-22 11:30:00,40.63,40.67,40.6,40.64,195604.0,34.0316,34.0651,34.0065,34.04,195604.0
2018-03-22 11:40:00,40.63,40.66,40.54,40.58,146296.0,34.0316,34.0567,33.9562,33.9897,146296.0
2018-03-22 11:50:00,40.57,40.8,40.56,40.72,413484.0,33.9813,34.174,33.973,34.107,413484.0
2018-03-22 12:00:00,40.71,40.85,40.7,40.83,107676.0,34.0986,34.2159,34.0902,34.1991,107676.0
2018-03-22 12:10:00,40.83,41.06,40.82,40.98,592560.0,34.1991,34.3918,34.1907,34.3247,592560.0
2018-03-22 12:20:00,40.95,40.98,40.85,40.93,136996.0,34.2996,34.3247,34.2159,34.2829,136996.0
2018-03-22 12:30:00,40.94,40.94,40.73,40.77,216912.0,34.2912,34.2912,34.1153,34.1488,216912.0
2018-03-22 12:40:00,40.77,40.85,40.75,40.83,314724.0,34.1488,34.2159,34.1321,34.1991,314724.0
2018-03-22 12:50:00,40.82,40.92,40.78,40.92,214108.0,34.1907,34.2745,34.1572,34.2745,214108.0
2018-03-22 13:00:00,40.92,40.98,40.83,40.83,493568.0,34.2745,34.3247,34.1991,34.1991,493568.0
2018-03-22 13:10:00,40.83,40.9,40.82,40.83,223980.0,34.1991,34.2577,34.1907,34.1991,223980.0
2018-03-22 13:20:00,40.82,40.86,40.79,40.8,176372.0,34.1907,34.2242,34.1656,34.174,176372.0
2018-03-22 13:30:00,40.79,40.85,40.77,40.78,179384.0,34.1656,34.2159,34.1488,34.1572,179384.0
2018-03-22 13:40:00,40.78,40.82,40.73,40.81,129300.0,34.1572,34.1907,34.1153,34.1824,129300.0
2018-03-22 13:50:00,40.82,40.89,40.82,40.86,111260.0,34.1907,34.2494,34.1907,34.2242,111260.0
2018-03-22 14:00:00,40.87,40.89,40.8,40.83,204252.0,34.2326,34.2494,34.174,34.1991,204252.0
2018-03-22 14:10:00,40.84,40.86,40.8,40.82,115520.0,34.2075,34.2242,34.174,34.1907,115520.0
2018-03-22 14:20:00,40.82,40.84,40.72,40.72,280408.0,34.1907,34.2075,34.107,34.107,280408.0
2018-03-22 14:30:00,40.71,40.72,40.63,40.68,198012.0,34.0986,34.107,34.0316,34.0735,198012.0
2018-03-22 14:40:00,40.68,40.71,40.61,40.71,149680.0,34.0735,34.0986,34.0148,34.0986,149680.0
2018-03-22 14:50:00,40.7,40.7,40.58,40.58,141144.0,34.0902,34.0902,33.9897,33.9897,141144.0
2018-03-22 15:00:00,40.59,40.68,40.59,40.64,364620.0,33.9981,34.0735,33.9981,34.04,364620.0
2018-03-22 15:10:00,40.63,40.66,40.54,40.57,275144.0,34.0316,34.0567,33.9562,33.9813,275144.0
2018-03-22 15:20:00,40.57,40.72,40.56,40.59,186092.0,33.9813,34.107,33.973,33.9981,186092.0
2018-03-22 15:30:00,40.59,40.61,40.51,40.52,277412.0,33.9981,34.0148,33.9311,33.9395,277412.0
2018-03-22 15:40:00,40.51,40.53,40.33,40.41,505732.0,33.9311,33.9478,33.7803,33.8473,505732.0
2018-03-22 15:50:00,40.41,40.57,40.38,40.47,1234400.0,33.8473,33.9813,33.8222,33.8976,1234400.0
2018-03-23 09:30:00,40.49,40.79,40.3,40.76,225100.0,33.9143,34.1656,33.7552,34.1405,225100.0
2018-03-23 09:40:00,40.78,40.81,40.69,40.76,126256.0,34.1572,34.1824,34.0818,34.1405,126256.0
2018-03-23 09:50:00,40.74,40.8,40.68,40.79,202764.0,34.1237,34.174,34.0735,34.1656,202764.0
2018-03-23 10:00:00,40.75,40.9,40.73,40.84,216736.0,34.1321,34.2577,34.1153,34.2075,216736.0
2018-03-23 10:10:00,40.83,40.84,40.77,40.8,155732.0,34.1991,34.2075,34.1488,34.174,155732.0
2018-03-23 10:20:00,40.79,40.88,40.77,40.83,186908.0,34.1656,34.241,34.1488,34.1991,186908.0
2018-03-23 10:30:00,40.84,40.86,40.69,40.74,184060.0,34.2075,34.2242,34.0818,34.1237,184060.0
2018-03-23 10:40:00,40.73,40.77,40.56,40.6,142332.0,34.1153,34.1488,33.973,34.0065,142332.0
2018-03-23 10:50:00,40.61,40.65,40.58,40.6,124708.0,34.0148,34.0483,33.9897,34.0065,124708.0
2018-03-23 11:00:00,40.62,40.64,40.45,40.48,272964.0,34.0232,34.04,33.8808,33.9059,272964.0
2018-03-23 11:10:00,40.48,40.57,40.46,40.57,95516.0,33.9059,33.9813,33.8892,33.9813,95516.0
2018-03-23 11:20:00,40.55,40.57,40.49,40.54,111592.0,33.9646,33.9813,33.9143,33.9562,111592.0
2018-03-23 11:30:00,40.55,40.58,40.44,40.45,90468.0,33.9646,33.9897,33.8724,33.8808,90468.0
2018-03-23 11:40:00,40.45,40.52,40.44,40.45,83152.0,33.8808,33.9395,33.8724,33.8808,83152.0
2018-03-23 11:50:00,40.45,40.46,40.39,40.41,79656.0,33.8808,33.8892,33.8306,33.8473,79656.0
2018-03-23 12:00:00,40.43,40.49,40.36,40.37,62588.0,33.8641,33.9143,33.8054,33.8138,62588.0
2018-03-23 12:10:00,40.38,40.39,40.33,40.35,92140.0,33.8222,33.8306,33.7803,33.7971,92140.0
2018-03-23 12:20:00,40.36,40.42,40.34,40.35,101928.0,33.8054,33.8557,33.7887,33.7971,101928.0
2018-03-23 12:30:00,40.34,40.39,40.32,40.35,118796.0,33.7887,33.8306,33.7719,33.7971,118796.0
2018-03-23 12:40:00,40.36,40.42,40.32,40.37,117396.0,33.8054,33.8557,33.7719,33.8138,117396.0
2018-03-23 12:50:00,40.37,40.45,40.37,40.38,77152.0,33.8138,33.8808,33.8138,33.8222,77152.0
2018-03-23 13:00:00,40.38,40.42,40.34,40.37,82648.0,33.8222,33.8557,33.7887,33.8138,82648.0
2018-03-23 13:10:00,40.37,40.38,40.26,40.29,101876.0,33.8138,33.8222,33.7217,33.7468,101876.0
2018-03-23 13:20:00,40.29,40.31,40.26,40.29,79148.0,33.7468,33.7636,33.7217,33.7468,79148.0
2018-03-23 13:30:00,40.3,40.35,40.29,40.32,73140.0,33.7552,33.7971,33.7468,33.7719,73140.0
2018-03-23 13:40:00,40.32,40.33,40.27,40.31,104736.0,33.7719,33.7803,33.7301,33.7636,104736.0
2018-03-23 13:50:00,40.32,40.4,40.32,40.39,74356.0,33.7719,33.8389,33.7719,33.8306,74356.0
2018-03-23 14:00:00,40.39,40.4,40.31,40.31,112800.0,33.8306,33.8389,33.7636,33.7636,112800.0
2018-03-23 14:10:00,40.3,40.41,40.27,40.39,108472.0,33.7552,33.8473,33.7301,33.8306,108472.0
2018-03-23 14:20:00,40.39,40.4,40.26,40.27,180948.0,33.8306,33.8389,33.7217,33.7301,180948.0
2018-03-23 14:30:00,40.27,40.3,40.23,40.27,88240.0,33.7301,33.7552,33.6965,33.7301,88240.0
2018-03-23 14:40:00,40.26,40.3,40.21,40.22,102524.0,33.7217,33.7552,33.6798,33.6882,102524.0
2018-03-23 14:50:00,40.22,40.23,40.04,40.04,190388.0,33.6882,33.6965,33.5374,33.5374,190388.0
2018-03-23 15:00:00,40.07,40.16,40.04,40.1,185012.0,33.5625,33.6379,33.5374,33.5877,185012.0
2018-03-23 15:10:00,40.11,40.19,40.02,40.04,249028.0,33.596,33.663,33.5207,33.5374,249028.0
2018-03-23 15:20:00,40.03,40.08,39.94,40.05,222724.0,33.529,33.5709,33.4536,33.5458,222724.0
2018-03-23 15:30:00,40.06,40.06,39.88,39.96,279828.0,33.5542,33.5542,33.4034,33.4704,279828.0
2018-03-23 15:40:00,39.95,40.01,39.81,39.87,418508.0,33.462,33.5123,33.3448,33.395,418508.0
2018-03-23 15:50:00,39.87,39.93,39.8,39.87,791028.0,33.395,33.4453,33.3364,33.395,791028.0
2018-03-26 09:30:00,40.01,40.44,39.97,40.44,233536.0,33.5123,33.8724,33.4788,33.8724,233536.0
2018-03-26 09:40:00,40.44,40.52,40.35,40.5,230836.0,33.8724,33.9395,33.7971,33.9227,230836.0
2018-03-26 09:50:00,40.47,40.48,40.3,40.34,116052.0,33.8976,33.9059,33.7552,33.7887,116052.0
2018-03-26 10:00:00,40.33,40.36,40.21,40.31,120660.0,33.7803,33.8054,33.6798,33.7636,120660.0
2018-03-26 10:10:00,40.31,40.32,40.2,40.23,71084.0,33.7636,33.7719,33.6714,33.6965,71084.0
2018-03-26 10:20:00,40.23,40.23,40.16,40.17,80896.0,33.6965,33.6965,33.6379,33.6463,80896.0
2018-03-26 10:30:00,40.16,40.2,40.11,40.18,67896.0,33.6379,33.6714,33.596,33.6547,67896.0
2018-03-26 10:40:00,40.18,40.27,40.18,40.23,81824.0,33.6547,33.7301,33.6547,33.6965,81824.0
2018-03-26 10:50:00,40.23,40.24,40.13,40.13,46088.0,33.6965,33.7049,33.6128,33.6128,46088.0
2018-03-26 11:00:00,40.13,40.17,40.07,40.17,83564.0,33.6128,33.6463,33.5625,33.6463,83564.0
2018-03-26 11:10:00,40.15,40.19,40.1,40.1,86388.0,33.6295,33.663,33.5877,33.5877,86388.0
2018-03-26 11:20:00,40.12,40.25,40.09,40.19,124992.0,33.6044,33.7133,33.5793,33.663,124992.0
2018-03-26 11:30:00,40.18,40.2,40.01,40.03,84288.0,33.6547,33.6714,33.5123,33.529,84288.0
2018-03-26 11:40:00,40.03,40.1,39.98,40.04,86344.0,33.529,33.5877,33.4871,33.5374,86344.0
2018-03-26 11:50:00,40.06,40.12,39.99,40.11,69380.0,33.5542,33.6044,33.4955,33.596,69380.0
2018-03-26 12:00:00,40.13,40.16,40.1,40.13,51936.0,33.6128,33.6379,33.5877,33.6128,51936.0
2018-03-26 12:10:00,40.12,40.14,40.1,40.13,76412.0,33.6044,33.6212,33.5877,33.6128,76412.0
2018-03-26 12:20:00,40.12,40.13,40.08,40.13,68268.0,33.6044,33.6128,33.5709,33.6128,68268.0
2018-03-26 12:30:00,40.13,40.21,40.11,40.19,110276.0,33.6128,33.6798,33.596,33.663,110276.0
2018-03-26 12:40:00,40.18,40.23,40.18,40.21,70464.0,33.6547,33.6965,33.6547,33.6798,70464.0
2018-03-26 12:50:00,40.21,40.21,40.13,40.13,63884.0,33.6798,33.6798,33.6128,33.6128,63884.0
2018-03-26 13:00:00,40.14,40.22,40.13,40.17,52048.0,33.6212,33.6882,33.6128,33.6463,52048.0
2018-03-26 13:10:00,40.17,40.19,40.15,40.18,46096.0,33.6463,33.663,33.6295,33.6547,46096.0
2018-03-26 13:20:00,40.17,40.19,40.1,40.11,97720.0,33.6463,33.663,33.5877,33.596,97720.0
2018-03-26 13:30:00,40.12,40.13,40.09,40.11,82628.0,33.6044,33.6128,33.5793,33.596,82628.0
2018-03-26 13:40:00,40.12,40.14,40.1,40.13,84064.0,33.6044,33.6212,33.5877,33.6128,84064.0
2018-03-26 13:50:00,40.14,40.17,40.12,40.15,40348.0,33.6212,33.6463,33.6044,33.6295,40348.0
2018-03-26 14:00:00,40.15,40.22,40.15,40.2,65268.0,33.6295,33.6882,33.6295,33.6714,65268.0
2018-03-26 14:10:00,40.21,40.29,40.21,40.25,138560.0,33.6798,33.7468,33.6798,33.7133,138560.0
2018-03-26 14:20:00,40.25,40.3,40.23,40.28,86736.0,33.7133,33.7552,33.6965,33.7384,86736.0
2018-03-26 14:30:00,40.29,40.31,40.22,40.22,109268.0,33.7468,33.7636,33.6882,33.6882,109268.0
2018-03-26 14:40:00,40.22,40.27,40.2,40.27,72620.0,33.6882,33.7301,33.6714,33.7301,72620.0
2018-03-26 14:50:00,40.26,40.31,40.24,40.27,78312.0,33.7217,33.7636,33.7049,33.7301,78312.0
2018-03-26 15:00:00,40.27,40.29,40.25,40.27,98812.0,33.7301,33.7468,33.7133,33.7301,98812.0
2018-03-26 15:10:00,40.28,40.32,40.24,40.3,164920.0,33.7384,33.7719,33.7049,33.7552,164920.0
2018-03-26 15:20:00,40.31,40.35,40.3,40.34,129348.0,33.7636,33.7971,33.7552,33.7887,129348.0
2018-03-26 15:30:00,40.34,40.38,40.33,40.34,300860.0,33.7887,33.8222,33.7803,33.7887,300860.0
2018-03-26 15:40:00,40.34,40.4,40.32,40.4,388312.0,33.7887,33.8389,33.7719,33.8389,388312.0
2018-03-26 15:50:00,40.4,40.41,40.34,40.36,523596.0,33.8389,33.8473,33.7887,33.8054,523596.0
2018-03-27 09:30:00,40.44,40.57,40.31,40.43,173188.0,33.8724,33.9813,33.7636,33.8641,173188.0
2018-03-27 09:40:00,40.46,40.48,40.35,40.42,48336.0,33.8892,33.9059,33.7971,33.8557,48336.0
2018-03-27 09:50:00,40.4,40.41,40.25,40.29,138680.0,33.8389,33.8473,33.7133,33.7468,138680.0
2018-03-27 10:00:00,40.3,40.35,40.25,40.34,205560.0,33.7552,33.7971,33.7133,33.7887,205560.0
2018-03-27 10:10:00,40.34,40.45,40.32,40.43,76156.0,33.7887,33.8808,33.7719,33.8641,76156.0
2018-03-27 10:20:00,40.42,40.47,40.39,40.45,83156.0,33.8557,33.8976,33.8306,33.8808,83156.0
2018-03-27 10:30:00,40.44,40.51,40.39,40.5,81428.0,33.8724,33.9311,33.8306,33.9227,81428.0
2018-03-27 10:40:00,40.51,40.51,40.47,40.5,80088.0,33.9311,33.9311,33.8976,33.9227,80088.0
2018-03-27 10:50:00,40.5,40.59,40.5,40.59,38296.0,33.9227,33.9981,33.9227,33.9981,38296.0
2018-03-27 11:00:00,40.57,40.64,40.55,40.63,73048.0,33.9813,34.04,33.9646,34.0316,73048.0
2018-03-27 11:10:00,40.62,40.67,40.6,40.66,41756.0,34.0232,34.0651,34.0065,34.0567,41756.0
2018-03-27 11:20:00,40.67,40.67,40.62,40.65,62076.0,34.0651,34.0651,34.0232,34.0483,62076.0
2018-03-27 11:30:00,40.64,40.66,40.6,40.65,67112.0,34.04,34.0567,34.0065,34.0483,67112.0
2018-03-27 11:40:00,40.65,40.66,40.62,40.63,61536.0,34.0483,34.0567,34.0232,34.0316,61536.0
2018-03-27 11:50:00,40.64,40.69,40.63,40.68,72352.0,34.04,34.0818,34.0316,34.0735,72352.0
2018-03-27 12:00:00,40.68,40.76,40.67,40.73,105700.0,34.0735,34.1405,34.0651,34.1153,105700.0
2018-03-27 12:10:00,40.73,40.77,40.71,40.76,56904.0,34.1153,34.1488,34.0986,34.1405,56904.0
2018-03-27 12:20:00,40.76,40.8,40.74,40.8,47480.0,34.1405,34.174,34.1237,34.174,47480.0
2018-03-27 12:30:00,40.8,40.81,40.73,40.74,62076.0,34.174,34.1824,34.1153,34.1237,62076.0
2018-03-27 12:40:00,40.73,40.82,40.72,40.82,65516.0,34.1153,34.1907,34.107,34.1907,65516.0
2018-03-27 12:50:00,40.82,40.84,40.79,40.79,32952.0,34.1907,34.2075,34.1656,34.1656,32952.0
2018-03-27 13:00:00,40.81,40.88,40.79,40.88,25940.0,34.1824,34.241,34.1656,34.241,25940.0
2018-03-27 13:10:00,40.88,40.9,40.85,40.88,76024.0,34.241,34.2577,34.2159,34.241,76024.0
2018-03-27 13:20:00,40.89,40.89,40.85,40.85,54936.0,34.2494,34.2494,34.2159,34.2159,54936.0
2018-03-27 13:30:00,40.85,40.93,40.85,40.93,51356.0,34.2159,34.2829,34.2159,34.2829,51356.0
2018-03-27 13:40:00,40.92,40.98,40.91,40.95,40432.0,34.2745,34.3247,34.2661,34.2996,40432.0
2018-03-27 13:50:00,40.94,40.98,40.91,40.96,67088.0,34.2912,34.3247,34.2661,34.308,67088.0
2018-03-27 14:00:00,40.97,41.01,40.93,40.93,142652.0,34.3164,34.3499,34.2829,34.2829,142652.0
2018-03-27 14:10:00,40.95,41.02,40.95,40.96,266076.0,34.2996,34.3582,34.2996,34.308,266076.0
2018-03-27 14:20:00,40.96,41.01,40.94,40.99,432696.0,34.308,34.3499,34.2912,34.3331,432696.0
2018-03-27 14:30:00,40.99,41.09,40.98,41.05,258992.0,34.3331,34.4169,34.3247,34.3834,258992.0
2018-03-27 14:40:00,41.05,41.1,41.0,41.0,232604.0,34.3834,34.4253,34.3415,34.3415,232604.0
2018-03-27 14:50:00,41.02,41.07,40.92,40.95,120668.0,34.3582,34.4001,34.2745,34.2996,120668.0
2018-03-27 15:00:00,40.94,40.95,40.8,40.88,296772.0,34.2912,34.2996,34.174,34.241,296772.0
2018-03-27 15:10:00,40.88,40.89,40.82,40.85,213588.0,34.241,34.2494,34.1907,34.2159,213588.0
2018-03-27 15:20:00,40.87,40.87,40.74,40.75,167456.0,34.2326,34.2326,34.1237,34.1321,167456.0
2018-03-27 15:30:00,40.75,40.77,40.59,40.68,322568.0,34.1321,34.1488,33.9981,34.0735,322568.0
2018-03-27 15:40:00,40.68,40.68,40.53,40.56,388492.0,34.0735,34.0735,33.9478,33.973,388492.0
2018-03-27 15:50:00,40.57,40.69,40.57,40.63,722204.0,33.9813,34.0818,33.9813,34.0316,722204.0
2018-03-28 09:30:00,40.79,40.86,40.56,40.63,426996.0,34.1656,34.2242,33.973,34.0316,426996.0
2018-03-28 09:40:00,40.64,40.72,40.47,40.5,209892.0,34.04,34.107,33.8976,33.9227,209892.0
2018-03-28 09:50:00,40.52,40.52,40.23,40.24,407584.0,33.9395,33.9395,33.6965,33.7049,407584.0
2018-03-28 10:00:00,40.24,40.31,40.01,40.09,624340.0,33.7049,33.7636,33.5123,33.5793,624340.0
2018-03-28 10:10:00,40.08,40.28,40.06,40.25,354484.0,33.5709,33.7384,33.5542,33.7133,354484.0
2018-03-28 10:20:00,40.25,40.44,40.19,40.42,1140376.0,33.7133,33.8724,33.663,33.8557,1140376.0
2018-03-28 10:30:00,40.41,40.54,40.3,40.52,423956.0,33.8473,33.9562,33.7552,33.9395,423956.0
2018-03-28 10:40:00,40.54,40.7,40.54,40.69,553728.0,33.9562,34.0902,33.9562,34.0818,553728.0
2018-03-28 10:50:00,40.68,40.74,40.46,40.55,369176.0,34.0735,34.1237,33.8892,33.9646,369176.0
2018-03-28 11:00:00,40.57,40.64,40.48,40.63,222192.0,33.9813,34.04,33.9059,34.0316,222192.0
2018-03-28 11:10:00,40.59,40.64,40.47,40.47,158432.0,33.9981,34.04,33.8976,33.8976,158432.0
2018-03-28 11:20:00,40.49,40.54,40.38,40.53,232656.0,33.9143,33.9562,33.8222,33.9478,232656.0
2018-03-28 11:30:00,40.54,40.63,40.43,40.53,112476.0,33.9562,34.0316,33.8641,33.9478,112476.0
2018-03-28 11:40:00,40.52,40.6,40.49,40.55,202708.0,33.9395,34.0065,33.9143,33.9646,202708.0
2018-03-28 11:50:00,40.55,40.63,40.49,40.54,115956.0,33.9646,34.0316,33.9143,33.9562,115956.0
2018-03-28 12:00:00,40.54,40.54,40.43,40.46,85976.0,33.9562,33.9562,33.8641,33.8892,85976.0
2018-03-28 12:10:00,40.46,40.57,40.41,40.55,95364.0,33.8892,33.9813,33.8473,33.9646,95364.0
2018-03-28 12:20:00,40.56,40.69,40.52,40.66,116588.0,33.973,34.0818,33.9395,34.0567,116588.0
2018-03-28 12:30:00,40.66,40.67,40.62,40.66,62332.0,34.0567,34.0651,34.0232,34.0567,62332.0
2018-03-28 12:40:00,40.65,40.73,40.64,40.7,92420.0,34.0483,34.1153,34.04,34.0902,92420.0
2018-03-28 12:50:00,40.69,40.72,40.65,40.69,75376.0,34.0818,34.107,34.0483,34.0818,75376.0
2018-03-28 13:00:00,40.67,40.67,40.53,40.54,85808.0,34.0651,34.0651,33.9478,33.9562,85808.0
2018-03-28 13:10:00,40.54,40.61,40.52,40.61,185464.0,33.9562,34.0148,33.9395,34.0148,185464.0
2018-03-28 13:20:00,40.6,40.6,40.49,40.55,89608.0,34.0065,34.0065,33.9143,33.9646,89608.0
2018-03-28 13:30:00,40.55,40.62,40.49,40.58,158844.0,33.9646,34.0232,33.9143,33.9897,158844.0
2018-03-28 13:40:00,40.58,40.6,40.54,40.56,52448.0,33.9897,34.0065,33.9562,33.973,52448.0
2018-03-28 13:50:00,40.57,40.61,40.52,40.59,82780.0,33.9813,34.0148,33.9395,33.9981,82780.0
2018-03-28 14:00:00,40.6,40.62,40.55,40.56,133168.0,34.0065,34.0232,33.9646,33.973,133168.0
2018-03-28 14:10:00,40.56,40.67,40.54,40.66,153500.0,33.973,34.0651,33.9562,34.0567,153500.0
2018-03-28 14:20:00,40.64,40.66,40.57,40.58,103656.0,34.04,34.0567,33.9813,33.9897,103656.0
2018-03-28 14:30:00,40.58,40.63,40.56,40.59,194860.0,33.9897,34.0316,33.973,33.9981,194860.0
2018-03-28 14:40:00,40.6,40.63,40.58,40.61,175624.0,34.0065,34.0316,33.9897,34.0148,175624.0
2018-03-28 14:50:00,40.62,40.63,40.52,40.55,545300.0,34.0232,34.0316,33.9395,33.9646,545300.0
2018-03-28 15:00:00,40.55,40.55,40.42,40.42,210252.0,33.9646,33.9646,33.8557,33.8557,210252.0
2018-03-28 15:10:00,40.43,40.48,40.4,40.44,136288.0,33.8641,33.9059,33.8389,33.8724,136288.0
2018-03-28 15:20:00,40.45,40.51,40.4,40.51,108564.0,33.8808,33.9311,33.8389,33.9311,108564.0
2018-03-28 15:30:00,40.52,40.59,40.44,40.55,193772.0,33.9395,33.9981,33.8724,33.9646,193772.0
2018-03-28 15:40:00,40.55,40.61,40.52,40.58,292628.0,33.9646,34.0148,33.9395,33.9897,292628.0
2018-03-28 15:50:00,40.59,40.62,40.53,40.57,709708.0,33.9981,34.0232,33.9478,33.9813,709708.0
2018-03-29 09:30:00,40.88,40.94,40.75,40.86,362512.0,34.241,34.2912,34.1321,34.2242,362512.0
2018-03-29 09:40:00,40.87,40.93,40.74,40.77,116712.0,34.2326,34.2829,34.1237,34.1488,116712.0
2018-03-29 09:50:00,40.77,40.85,40.69,40.74,236832.0,34.1488,34.2159,34.0818,34.1237,236832.0
2018-03-29 10:00:00,40.75,40.83,40.69,40.81,168604.0,34.1321,34.1991,34.0818,34.1824,168604.0
2018-03-29 10:10:00,40.81,40.82,40.76,40.76,143524.0,34.1824,34.1907,34.1405,34.1405,143524.0
2018-03-29 10:20:00,40.77,40.88,40.76,40.87,188960.0,34.1488,34.241,34.1405,34.2326,188960.0
2018-03-29 10:30:00,40.86,40.87,40.79,40.81,40348.0,34.2242,34.2326,34.1656,34.1824,40348.0
2018-03-29 10:40:00,40.81,40.84,40.77,40.79,76052.0,34.1824,34.2075,34.1488,34.1656,76052.0
2018-03-29 10:50:00,40.78,40.79,40.68,40.7,62184.0,34.1572,34.1656,34.0735,34.0902,62184.0
2018-03-29 11:00:00,40.7,40.85,40.69,40.83,126464.0,34.0902,34.2159,34.0818,34.1991,126464.0
2018-03-29 11:10:00,40.82,40.91,40.8,40.86,164652.0,34.1907,34.2661,34.174,34.2242,164652.0
2018-03-29 11:20:00,40.86,40.88,40.81,40.81,41784.0,34.2242,34.241,34.1824,34.1824,41784.0
2018-03-29 11:30:00,40.8,40.89,40.8,40.85,197352.0,34.174,34.2494,34.174,34.2159,197352.0
2018-03-29 11:40:00,40.85,40.88,40.8,40.86,183440.0,34.2159,34.241,34.174,34.2242,183440.0
2018-03-29 11:50:00,40.88,40.89,40.83,40.88,104880.0,34.241,34.2494,34.1991,34.241,104880.0
2018-03-29 12:00:00,40.88,40.88,40.82,40.88,82856.0,34.241,34.241,34.1907,34.241,82856.0
2018-03-29 12:10:00,40.89,40.92,40.82,40.85,57264.0,34.2494,34.2745,34.1907,34.2159,57264.0
2018-03-29 12:20:00,40.85,40.88,40.82,40.86,52368.0,34.2159,34.241,34.1907,34.2242,52368.0
2018-03-29 12:30:00,40.87,40.93,40.85,40.93,41296.0,34.2326,34.2829,34.2159,34.2829,41296.0
2018-03-29 12:40:00,40.93,40.95,40.9,40.9,26320.0,34.2829,34.2996,34.2577,34.2577,26320.0
2018-03-29 12:50:00,40.91,40.91,40.87,40.89,67380.0,34.2661,34.2661,34.2326,34.2494,67380.0
2018-03-29 13:00:00,40.9,40.92,40.88,40.88,51616.0,34.2577,34.2745,34.241,34.241,51616.0
2018-03-29 13:10:00,40.88,40.9,40.86,40.9,32880.0,34.241,34.2577,34.2242,34.2577,32880.0
2018-03-29 13:20:00,40.88,40.97,40.88,40.95,36788.0,34.241,34.3164,34.241,34.2996,36788.0
2018-03-29 13:30:00,40.94,40.95,40.87,40.87,32796.0,34.2912,34.2996,34.2326,34.2326,32796.0
2018-03-29 13:40:00,40.88,40.89,40.84,40.84,73088.0,34.241,34.2494,34.2075,34.2075,73088.0
2018-03-29 13:50:00,40.84,40.91,40.84,40.86,92776.0,34.2075,34.2661,34.2075,34.2242,92776.0
2018-03-29 14:00:00,40.85,40.9,40.84,40.9,61548.0,34.2159,34.2577,34.2075,34.2577,61548.0
2018-03-29 14:10:00,40.9,41.02,40.9,41.01,47712.0,34.2577,34.3582,34.2577,34.3499,47712.0
2018-03-29 14:20:00,41.02,41.03,40.93,40.98,62512.0,34.3582,34.3666,34.2829,34.3247,62512.0
2018-03-29 14:30:00,40.99,40.99,40.89,40.9,156864.0,34.3331,34.3331,34.2494,34.2577,156864.0
2018-03-29 14:40:00,40.9,40.97,40.88,40.96,97236.0,34.2577,34.3164,34.241,34.308,97236.0
2018-03-29 14:50:00,40.96,40.99,40.92,40.96,57700.0,34.308,34.3331,34.2745,34.308,57700.0
2018-03-29 15:00:00,40.96,41.0,40.95,40.98,93632.0,34.308,34.3415,34.2996,34.3247,93632.0
2018-03-29 15:10:00,40.97,41.01,40.9,40.91,116212.0,34.3164,34.3499,34.2577,34.2661,116212.0
2018-03-29 15:20:00,40.91,40.94,40.88,40.93,80324.0,34.2661,34.2912,34.241,34.2829,80324.0
2018-03-29 15:30:00,40.93,40.93,40.84,40.9,116472.0,34.2829,34.2829,34.2075,34.2577,116472.0
2018-03-29 15:40:00,40.9,40.97,40.85,40.96,234348.0,34.2577,34.3164,34.2159,34.308,234348.0
2018-03-29 15:50:00,40.96,40.96,40.83,40.84,587140.0,34.308,34.308,34.1991,34.2075,587140.0
2018-04-02 09:30:00,40.99,41.07,40.91,40.96,234436.0,34.3331,34.4001,34.2661,34.308,234436.0
2018-04-02 09:40:00,40.93,41.08,40.93,41.03,57148.0,34.2829,34.4085,34.2829,34.3666,57148.0
2018-04-02 09:50:00,41.02,41.06,40.95,41.0,109768.0,34.3582,34.3918,34.2996,34.3415,109768.0
2018-04-02 10:00:00,40.97,41.08,40.97,41.02,140120.0,34.3164,34.4085,34.3164,34.3582,140120.0
2018-04-02 10:10:00,41.02,41.15,41.02,41.1,125164.0,34.3582,34.4671,34.3582,34.4253,125164.0
2018-04-02 10:20:00,41.1,41.18,41.06,41.16,185952.0,34.4253,34.4923,34.3918,34.4755,185952.0
2018-04-02 10:30:00,41.16,41.17,41.07,41.07,107020.0,34.4755,34.4839,34.4001,34.4001,107020.0
2018-04-02 10:40:00,41.08,41.09,41.02,41.02,180292.0,34.4085,34.4169,34.3582,34.3582,180292.0
2018-04-02 10:50:00,41.04,41.09,41.01,41.03,141352.0,34.375,34.4169,34.3499,34.3666,141352.0
2018-04-02 11:00:00,41.03,41.03,40.93,40.96,230004.0,34.3666,34.3666,34.2829,34.308,230004.0
2018-04-02 11:10:00,40.97,40.99,40.87,40.97,76996.0,34.3164,34.3331,34.2326,34.3164,76996.0
2018-04-02 11:20:00,40.97,41.01,40.92,40.97,138056.0,34.3164,34.3499,34.2745,34.3164,138056.0
2018-04-02 11:30:00,40.96,41.01,40.79,40.81,90728.0,34.308,34.3499,34.1656,34.1824,90728.0
2018-04-02 11:40:00,40.82,40.83,40.71,40.8,160284.0,34.1907,34.1991,34.0986,34.174,160284.0
2018-04-02 11:50:00,40.81,40.82,40.71,40.71,95856.0,34.1824,34.1907,34.0986,34.0986,95856.0
2018-04-02 12:00:00,40.72,40.72,40.57,40.58,99172.0,34.107,34.107,33.9813,33.9897,99172.0
2018-04-02 12:10:00,40.59,40.6,40.54,40.55,82364.0,33.9981,34.0065,33.9562,33.9646,82364.0
2018-04-02 12:20:00,40.54,40.56,40.5,40.55,56560.0,33.9562,33.973,33.9227,33.9646,56560.0
2018-04-02 12:30:00,40.55,40.68,40.54,40.66,68092.0,33.9646,34.0735,33.9562,34.0567,68092.0
2018-04-02 12:40:00,40.67,40.77,40.62,40.71,79676.0,34.0651,34.1488,34.0232,34.0986,79676.0
2018-04-02 12:50:00,40.71,40.72,40.63,40.65,55592.0,34.0986,34.107,34.0316,34.0483,55592.0
2018-04-02 13:00:00,40.67,40.69,40.6,40.67,54288.0,34.0651,34.0818,34.0065,34.0651,54288.0
2018-04-02 13:10:00,40.68,40.73,40.63,40.72,56480.0,34.0735,34.1153,34.0316,34.107,56480.0
2018-04-02 13:20:00,40.71,40.74,40.62,40.63,228324.0,34.0986,34.1237,34.0232,34.0316,228324.0
2018-04-02 13:30:00,40.63,40.63,40.57,40.57,52796.0,34.0316,34.0316,33.9813,33.9813,52796.0
2018-04-02 13:40:00,40.57,40.6,40.45,40.48,91864.0,33.9813,34.0065,33.8808,33.9059,91864.0
2018-04-02 13:50:00,40.49,40.49,40.42,40.45,79484.0,33.9143,33.9143,33.8557,33.8808,79484.0
2018-04-02 14:00:00,40.45,40.52,40.38,40.44,245492.0,33.8808,33.9395,33.8222,33.8724,245492.0
2018-04-02 14:10:00,40.46,40.56,40.44,40.54,109960.0,33.8892,33.973,33.8724,33.9562,109960.0
2018-04-02 14:20:00,40.55,40.6,40.5,40.52,75684.0,33.9646,34.0065,33.9227,33.9395,75684.0
2018-04-02 14:30:00,40.52,40.55,40.49,40.52,149672.0,33.9395,33.9646,33.9143,33.9395,149672.0
2018-04-02 14:40:00,40.52,40.52,40.38,40.43,62396.0,33.9395,33.9395,33.8222,33.8641,62396.0
2018-04-02 14:50:00,40.43,40.52,40.4,40.41,103012.0,33.8641,33.9395,33.8389,33.8473,103012.0
2018-04-02 15:00:00,40.41,40.42,40.31,40.32,127228.0,33.8473,33.8557,33.7636,33.7719,127228.0
2018-04-02 15:10:00,40.32,40.37,40.27,40.35,85184.0,33.7719,33.8138,33.7301,33.7971,85184.0
2018-04-02 15:20:00,40.37,40.38,40.26,40.32,136848.0,33.8138,33.8222,33.7217,33.7719,136848.0
2018-04-02 15:30:00,40.33,40.4,40.32,40.4,177272.0,33.7803,33.8389,33.7719,33.8389,177272.0
2018-04-02 15:40:00,40.4,40.51,40.35,40.5,300616.0,33.8389,33.9311,33.7971,33.9227,300616.0
2018-04-02 15:50:00,40.51,40.61,40.5,40.58,717044.0,33.9311,34.0148,33.9227,33.9897,717044.0
2018-04-03 09:30:00,40.59,40.65,40.38,40.51,164448.0,33.9981,34.0483,33.8222,33.9311,164448.0
2018-04-03 09:40:00,40.51,40.72,40.49,40.7,80312.0,33.9311,34.107,33.9143,34.0902,80312.0
2018-04-03 09:50:00,40.72,40.8,40.67,40.74,186068.0,34.107,34.174,34.0651,34.1237,186068.0
2018-04-03 10:00:00,40.74,40.77,40.66,40.74,125176.0,34.1237,34.1488,34.0567,34.1237,125176.0
2018-04-03 10:10:00,40.73,40.73,40.61,40.62,115672.0,34.1153,34.1153,34.0148,34.0232,115672.0
2018-04-03 10:20:00,40.63,40.72,40.58,40.61,85356.0,34.0316,34.107,33.9897,34.0148,85356.0
2018-04-03 10:30:00,40.63,40.68,40.58,40.68,85564.0,34.0316,34.0735,33.9897,34.0735,85564.0
2018-04-03 10:40:00,40.67,40.7,40.63,40.67,62484.0,34.0651,34.0902,34.0316,34.0651,62484.0
2018-04-03 10:50:00,40.67,40.68,40.57,40.63,173904.0,34.0651,34.0735,33.9813,34.0316,173904.0
2018-04-03 11:00:00,40.62,40.7,40.57,40.61,192008.0,34.0232,34.0902,33.9813,34.0148,192008.0
2018-04-03 11:10:00,40.6,40.67,40.51,40.54,183968.0,34.0065,34.0651,33.9311,33.9562,183968.0
2018-04-03 11:20:00,40.53,40.58,40.38,40.38,384364.0,33.9478,33.9897,33.8222,33.8222,384364.0
2018-04-03 11:30:00,40.38,40.48,40.29,40.47,418040.0,33.8222,33.9059,33.7468,33.8976,418040.0
2018-04-03 11:40:00,40.47,40.47,40.35,40.4,168600.0,33.8976,33.8976,33.7971,33.8389,168600.0
2018-04-03 11:50:00,40.41,40.53,40.37,40.5,132624.0,33.8473,33.9478,33.8138,33.9227,132624.0
2018-04-03 12:00:00,40.5,40.51,40.46,40.49,80544.0,33.9227,33.9311,33.8892,33.9143,80544.0
2018-04-03 12:10:00,40.49,40.51,40.47,40.49,104480.0,33.9143,33.9311,33.8976,33.9143,104480.0
2018-04-03 12:20:00,40.51,40.52,40.43,40.43,134480.0,33.9311,33.9395,33.8641,33.8641,134480.0
2018-04-03 12:30:00,40.42,40.48,40.42,40.42,64212.0,33.8557,33.9059,33.8557,33.8557,64212.0
2018-04-03 12:40:00,40.42,40.48,40.4,40.41,46840.0,33.8557,33.9059,33.8389,33.8473,46840.0
2018-04-03 12:50:00,40.4,40.42,40.33,40.36,73160.0,33.8389,33.8557,33.7803,33.8054,73160.0
2018-04-03 13:00:00,40.37,40.39,40.26,40.27,79932.0,33.8138,33.8306,33.7217,33.7301,79932.0
2018-04-03 13:10:00,40.25,40.27,40.19,40.19,176956.0,33.7133,33.7301,33.663,33.663,176956.0
2018-04-03 13:20:00,40.2,40.26,40.18,40.21,193644.0,33.6714,33.7217,33.6547,33.6798,193644.0
2018-04-03 13:30:00,40.21,40.43,40.19,40.38,361428.0,33.6798,33.8641,33.663,33.8222,361428.0
2018-04-03 13:40:00,40.37,40.5,40.36,40.48,99116.0,33.8138,33.9227,33.8054,33.9059,99116.0
2018-04-03 13:50:00,40.48,40.5,40.43,40.46,133340.0,33.9059,33.9227,33.8641,33.8892,133340.0
2018-04-03 14:00:00,40.45,40.47,40.4,40.43,129372.0,33.8808,33.8976,33.8389,33.8641,129372.0
2018-04-03 14:10:00,40.43,40.48,40.38,40.46,126648.0,33.8641,33.9059,33.8222,33.8892,126648.0
2018-04-03 14:20:00,40.45,40.51,40.41,40.51,118148.0,33.8808,33.9311,33.8473,33.9311,118148.0
2018-04-03 14:30:00,40.49,40.53,40.48,40.5,172492.0,33.9143,33.9478,33.9059,33.9227,172492.0
2018-04-03 14:40:00,40.51,40.58,40.45,40.57,248328.0,33.9311,33.9897,33.8808,33.9813,248328.0
2018-04-03 14:50:00,40.57,40.58,40.5,40.53,127932.0,33.9813,33.9897,33.9227,33.9478,127932.0
2018-04-03 15:00:00,40.52,40.69,40.49,40.67,160492.0,33.9395,34.0818,33.9143,34.0651,160492.0
2018-04-03 15:10:00,40.66,40.68,40.53,40.62,136720.0,34.0567,34.0735,33.9478,34.0232,136720.0
2018-04-03 15:20:00,40.63,40.73,40.61,40.73,131516.0,34.0316,34.1153,34.0148,34.1153,131516.0
2018-04-03 15:30:00,40.73,40.73,40.53,40.56,160656.0,34.1153,34.1153,33.9478,33.973,160656.0
2018-04-03 15:40:00,40.57,40.59,40.47,40.5,283100.0,33.9813,33.9981,33.8976,33.9227,283100.0
2018-04-03 15:50:00,40.51,40.56,40.47,40.5,589768.0,33.9311,33.973,33.8976,33.9227,589768.0
2018-04-04 09:30:00,40.43,40.43,40.23,40.3,194600.0,33.8641,33.8641,33.6965,33.7552,194600.0
2018-04-04 09:40:00,40.31,40.34,40.19,40.24,101040.0,33.7636,33.7887,33.663,33.7049,101040.0
2018-04-04 09:50:00,40.24,40.37,40.22,40.36,118436.0,33.7049,33.8138,33.6882,33.8054,118436.0
2018-04-04 10:00:00,40.35,40.47,40.31,40.41,161884.0,33.7971,33.8976,33.7636,33.8473,161884.0
2018-04-04 10:10:00,40.43,40.47,40.38,40.42,111072.0,33.8641,33.8976,33.8222,33.8557,111072.0
2018-04-04 10:20:00,40.42,40.46,40.35,40.35,109204.0,33.8557,33.8892,33.7971,33.7971,109204.0
2018-04-04 10:30:00,40.34,40.46,40.33,40.45,53224.0,33.7887,33.8892,33.7803,33.8808,53224.0
2018-04-04 10:40:00,40.46,40.47,40.37,40.38,80452.0,33.8892,33.8976,33.8138,33.8222,80452.0
2018-04-04 10:50:00,40.38,40.44,40.34,40.38,68108.0,33.8222,33.8724,33.7887,33.8222,68108.0
2018-04-04 11:00:00,40.37,40.43,40.27,40.43,77628.0,33.8138,33.8641,33.7301,33.8641,77628.0
2018-04-04 11:10:00,40.42,40.44,40.35,40.4,157488.0,33.8557,33.8724,33.7971,33.8389,157488.0
2018-04-04 11:20:00,40.4,40.41,40.35,40.35,70572.0,33.8389,33.8473,33.7971,33.7971,70572.0
2018-04-04 11:30:00,40.36,40.36,40.27,40.33,147160.0,33.8054,33.8054,33.7301,33.7803,147160.0
2018-04-04 11:40:00,40.31,40.35,40.27,40.27,58632.0,33.7636,33.7971,33.7301,33.7301,58632.0
2018-04-04 11:50:00,40.27,40.31,40.18,40.23,93332.0,33.7301,33.7636,33.6547,33.6965,93332.0
2018-04-04 12:00:00,40.24,40.32,40.22,40.26,75340.0,33.7049,33.7719,33.6882,33.7217,75340.0
2018-04-04 12:10:00,40.27,40.3,40.22,40.26,78788.0,33.7301,33.7552,33.6882,33.7217,78788.0
2018-04-04 12:20:00,40.25,40.28,40.11,40.22,214768.0,33.7133,33.7384,33.596,33.6882,214768.0
2018-04-04 12:30:00,40.23,40.34,40.23,40.29,66456.0,33.6965,33.7887,33.6965,33.7468,66456.0
2018-04-04 12:40:00,40.29,40.29,40.24,40.27,49852.0,33.7468,33.7468,33.7049,33.7301,49852.0
2018-04-04 12:50:00,40.28,40.32,40.26,40.27,68832.0,33.7384,33.7719,33.7217,33.7301,68832.0
2018-04-04 13:00:00,40.27,40.3,40.24,40.24,35760.0,33.7301,33.7552,33.7049,33.7049,35760.0
2018-04-04 13:10:00,40.24,40.24,40.18,40.21,35940.0,33.7049,33.7049,33.6547,33.6798,35940.0
2018-04-04 13:20:00,40.2,40.29,40.19,40.23,43320.0,33.6714,33.7468,33.663,33.6965,43320.0
2018-04-04 13:30:00,40.23,40.27,40.2,40.26,48036.0,33.6965,33.7301,33.6714,33.7217,48036.0
2018-04-04 13:40:00,40.28,40.34,40.28,40.3,52120.0,33.7384,33.7887,33.7384,33.7552,52120.0
2018-04-04 13:50:00,40.3,40.33,40.27,40.31,165472.0,33.7552,33.7803,33.7301,33.7636,165472.0
2018-04-04 14:00:00,40.33,40.45,40.31,40.44,54256.0,33.7803,33.8808,33.7636,33.8724,54256.0
2018-04-04 14:10:00,40.44,40.49,40.44,40.46,45216.0,33.8724,33.9143,33.8724,33.8892,45216.0
2018-04-04 14:20:00,40.47,40.55,40.46,40.54,73672.0,33.8976,33.9646,33.8892,33.9562,73672.0
2018-04-04 14:30:00,40.56,40.57,40.49,40.55,94964.0,33.973,33.9813,33.9143,33.9646,94964.0
2018-04-04 14:40:00,40.55,40.64,40.54,40.62,57988.0,33.9646,34.04,33.9562,34.0232,57988.0
2018-04-04 14:50:00,40.63,40.63,40.56,40.56,70528.0,34.0316,34.0316,33.973,33.973,70528.0
2018-04-04 15:00:00,40.56,40.68,40.55,40.63,98152.0,33.973,34.0735,33.9646,34.0316,98152.0
2018-04-04 15:10:00,40.63,40.65,40.58,40.59,65488.0,34.0316,34.0483,33.9897,33.9981,65488.0
2018-04-04 15:20:00,40.6,40.67,40.59,40.61,115156.0,34.0065,34.0651,33.9981,34.0148,115156.0
2018-04-04 15:30:00,40.6,40.63,40.59,40.6,141588.0,34.0065,34.0316,33.9981,34.0065,141588.0
2018-04-04 15:40:00,40.59,40.6,40.52,40.58,247644.0,33.9981,34.0065,33.9395,33.9897,247644.0
2018-04-04 15:50:00,40.58,40.61,40.56,40.58,688304.0,33.9897,34.0148,33.973,33.9897,688304.0
2018-04-05 09:30:00,40.57,40.57,40.27,40.27,192976.0,33.9813,33.9813,33.7301,33.7301,192976.0
2018-04-05 09:40:00,40.27,40.4,40.19,40.4,223816.0,33.7301,33.8389,33.663,33.8389,223816.0
2018-04-05 09:50:00,40.38,40.52,40.35,40.52,151000.0,33.8222,33.9395,33.7971,33.9395,151000.0
2018-04-05 10:00:00,40.52,40.54,40.46,40.49,173972.0,33.9395,33.9562,33.8892,33.9143,173972.0
2018-04-05 10:10:00,40.5,40.58,40.48,40.53,138856.0,33.9227,33.9897,33.9059,33.9478,138856.0
2018-04-05 10:20:00,40.55,40.59,40.5,40.58,108692.0,33.9646,33.9981,33.9227,33.9897,108692.0
2018-04-05 10:30:00,40.57,40.57,40.45,40.47,59836.0,33.9813,33.9813,33.8808,33.8976,59836.0
2018-04-05 10:40:00,40.46,40.52,40.43,40.44,49088.0,33.8892,33.9395,33.8641,33.8724,49088.0
2018-04-05 10:50:00,40.45,40.52,40.45,40.48,31072.0,33.8808,33.9395,33.8808,33.9059,31072.0
2018-04-05 11:00:00,40.47,40.54,40.43,40.54,59024.0,33.8976,33.9562,33.8641,33.9562,59024.0
2018-04-05 11:10:00,40.56,40.63,40.54,40.6,75672.0,33.973,34.0316,33.9562,34.0065,75672.0
2018-04-05 11:20:00,40.6,40.61,40.51,40.6,46984.0,34.0065,34.0148,33.9311,34.0065,46984.0
2018-04-05 11:30:00,40.6,40.67,40.54,40.67,58508.0,34.0065,34.0651,33.9562,34.0651,58508.0
2018-04-05 11:40:00,40.67,40.67,40.61,40.67,53904.0,34.0651,34.0651,34.0148,34.0651,53904.0
2018-04-05 11:50:00,40.68,40.74,40.65,40.74,56872.0,34.0735,34.1237,34.0483,34.1237,56872.0
2018-04-05 12:00:00,40.74,40.78,40.71,40.74,51560.0,34.1237,34.1572,34.0986,34.1237,51560.0
2018-04-05 12:10:00,40.73,40.8,40.72,40.79,48676.0,34.1153,34.174,34.107,34.1656,48676.0
2018-04-05 12:20:00,40.8,40.8,40.7,40.73,60852.0,34.174,34.174,34.0902,34.1153,60852.0
2018-04-05 12:30:00,40.75,40.81,40.74,40.8,55840.0,34.1321,34.1824,34.1237,34.174,55840.0
2018-04-05 12:40:00,40.81,40.81,40.71,40.73,38068.0,34.1824,34.1824,34.0986,34.1153,38068.0
2018-04-05 12:50:00,40.75,40.84,40.75,40.83,34468.0,34.1321,34.2075,34.1321,34.1991,34468.0
2018-04-05 13:00:00,40.85,40.87,40.83,40.85,36016.0,34.2159,34.2326,34.1991,34.2159,36016.0
2018-04-05 13:10:00,40.86,40.86,40.76,40.77,63496.0,34.2242,34.2242,34.1405,34.1488,63496.0
2018-04-05 13:20:00,40.77,40.86,40.77,40.84,30908.0,34.1488,34.2242,34.1488,34.2075,30908.0
2018-04-05 13:30:00,40.81,40.85,40.8,40.84,91032.0,34.1824,34.2159,34.174,34.2075,91032.0
2018-04-05 13:40:00,40.86,40.88,40.8,40.85,63212.0,34.2242,34.241,34.174,34.2159,63212.0
2018-04-05 13:50:00,40.85,40.92,40.85,40.91,95648.0,34.2159,34.2745,34.2159,34.2661,95648.0
2018-04-05 14:00:00,40.91,40.99,40.86,40.87,100956.0,34.2661,34.3331,34.2242,34.2326,100956.0
2018-04-05 14:10:00,40.87,40.96,40.87,40.88,89856.0,34.2326,34.308,34.2326,34.241,89856.0
2018-04-05 14:20:00,40.88,40.95,40.85,40.94,94708.0,34.241,34.2996,34.2159,34.2912,94708.0
2018-04-05 14:30:00,40.94,41.04,40.94,41.01,90540.0,34.2912,34.375,34.2912,34.3499,90540.0
2018-04-05 14:40:00,41.0,41.08,41.0,41.03,55028.0,34.3415,34.4085,34.3415,34.3666,55028.0
2018-04-05 14:50:00,41.02,41.02,40.99,40.99,51040.0,34.3582,34.3582,34.3331,34.3331,51040.0
2018-04-05 15:00:00,40.99,41.1,40.99,41.1,83252.0,34.3331,34.4253,34.3331,34.4253,83252.0
2018-04-05 15:10:00,41.1,41.11,40.99,41.01,88088.0,34.4253,34.4336,34.3331,34.3499,88088.0
2018-04-05 15:20:00,41.01,41.07,41.0,41.07,101536.0,34.3499,34.4001,34.3415,34.4001,101536.0
2018-04-05 15:30:00,41.07,41.07,40.96,40.99,132600.0,34.4001,34.4001,34.308,34.3331,132600.0
2018-04-05 15:40:00,40.99,41.01,40.96,40.98,239600.0,34.3331,34.3499,34.308,34.3247,239600.0
2018-04-05 15:50:00,40.99,41.06,40.98,41.0,512560.0,34.3331,34.3918,34.3247,34.3415,512560.0
2018-04-06 09:30:00,40.88,41.04,40.71,40.8,184624.0,34.241,34.375,34.0986,34.174,184624.0
2018-04-06 09:40:00,40.84,41.0,40.8,40.94,53868.0,34.2075,34.3415,34.174,34.2912,53868.0
2018-04-06 09:50:00,40.98,40.98,40.87,40.92,41492.0,34.3247,34.3247,34.2326,34.2745,41492.0
2018-04-06 10:00:00,40.9,40.99,40.89,40.99,65588.0,34.2577,34.3331,34.2494,34.3331,65588.0
2018-04-06 10:10:00,40.99,40.99,40.91,40.98,51136.0,34.3331,34.3331,34.2661,34.3247,51136.0
2018-04-06 10:20:00,40.99,41.04,40.95,40.97,45188.0,34.3331,34.375,34.2996,34.3164,45188.0
2018-04-06 10:30:00,40.98,40.99,40.89,40.9,45360.0,34.3247,34.3331,34.2494,34.2577,45360.0
2018-04-06 10:40:00,40.93,40.93,40.81,40.86,60740.0,34.2829,34.2829,34.1824,34.2242,60740.0
2018-04-06 10:50:00,40.86,40.97,40.85,40.86,405988.0,34.2242,34.3164,34.2159,34.2242,405988.0
2018-04-06 11:00:00,40.85,40.86,40.76,40.77,32100.0,34.2159,34.2242,34.1405,34.1488,32100.0
2018-04-06 11:10:00,40.76,40.77,40.67,40.74,42152.0,34.1405,34.1488,34.0651,34.1237,42152.0
2018-04-06 11:20:00,40.75,40.78,40.67,40.72,39876.0,34.1321,34.1572,34.0651,34.107,39876.0
2018-04-06 11:30:00,40.75,40.86,40.75,40.83,38384.0,34.1321,34.2242,34.1321,34.1991,38384.0
2018-04-06 11:40:00,40.85,40.87,40.8,40.84,33800.0,34.2159,34.2326,34.174,34.2075,33800.0
2018-04-06 11:50:00,40.85,40.89,40.82,40.83,21976.0,34.2159,34.2494,34.1907,34.1991,21976.0
2018-04-06 12:00:00,40.84,40.86,40.81,40.84,19440.0,34.2075,34.2242,34.1824,34.2075,19440.0
2018-04-06 12:10:00,40.84,40.86,40.8,40.8,51484.0,34.2075,34.2242,34.174,34.174,51484.0
2018-04-06 12:20:00,40.79,40.85,40.78,40.79,49128.0,34.1656,34.2159,34.1572,34.1656,49128.0
2018-04-06 12:30:00,40.78,40.85,40.77,40.85,42744.0,34.1572,34.2159,34.1488,34.2159,42744.0
2018-04-06 12:40:00,40.85,40.92,40.84,40.87,68804.0,34.2159,34.2745,34.2075,34.2326,68804.0
2018-04-06 12:50:00,40.88,40.96,40.84,40.94,28768.0,34.241,34.308,34.2075,34.2912,28768.0
2018-04-06 13:00:00,40.95,40.96,40.88,40.88,42364.0,34.2996,34.308,34.241,34.241,42364.0
2018-04-06 13:10:00,40.87,40.88,40.82,40.88,54832.0,34.2326,34.241,34.1907,34.241,54832.0
2018-04-06 13:20:00,40.89,40.92,40.85,40.89,27324.0,34.2494,34.2745,34.2159,34.2494,27324.0
2018-04-06 13:30:00,40.89,40.92,40.87,40.88,22648.0,34.2494,34.2745,34.2326,34.241,22648.0
2018-04-06 13:40:00,40.86,40.88,40.79,40.79,31416.0,34.2242,34.241,34.1656,34.1656,31416.0
2018-04-06 13:50:00,40.81,40.81,40.69,40.69,53244.0,34.1824,34.1824,34.0818,34.0818,53244.0
2018-04-06 14:00:00,40.7,40.73,40.68,40.73,81648.0,34.0902,34.1153,34.0735,34.1153,81648.0
2018-04-06 14:10:00,40.73,40.76,40.69,40.69,50608.0,34.1153,34.1405,34.0818,34.0818,50608.0
2018-04-06 14:20:00,40.71,40.76,40.69,40.7,56292.0,34.0986,34.1405,34.0818,34.0902,56292.0
2018-04-06 14:30:00,40.7,40.74,40.61,40.62,84208.0,34.0902,34.1237,34.0148,34.0232,84208.0
2018-04-06 14:40:00,40.62,40.74,40.61,40.68,49976.0,34.0232,34.1237,34.0148,34.0735,49976.0
2018-04-06 14:50:00,40.67,40.67,40.58,40.64,80076.0,34.0651,34.0651,33.9897,34.04,80076.0
2018-04-06 15:00:00,40.63,40.68,40.57,40.68,94332.0,34.0316,34.0735,33.9813,34.0735,94332.0
2018-04-06 15:10:00,40.68,40.72,40.64,40.67,75348.0,34.0735,34.107,34.04,34.0651,75348.0
2018-04-06 15:20:00,40.66,40.69,40.6,40.62,82500.0,34.0567,34.0818,34.0065,34.0232,82500.0
2018-04-06 15:30:00,40.61,40.69,40.6,40.69,108816.0,34.0148,34.0818,34.0065,34.0818,108816.0
2018-04-06 15:40:00,40.71,40.77,40.56,40.58,195004.0,34.0986,34.1488,33.973,33.9897,195004.0
2018-04-06 15:50:00,40.58,40.72,40.58,40.67,450492.0,33.9897,34.107,33.9897,34.0651,450492.0
2018-04-09 09:30:00,40.58,40.69,40.34,40.53,351272.0,33.9897,34.0818,33.7887,33.9478,351272.0
2018-04-09 09:40:00,40.55,40.57,40.45,40.47,165316.0,33.9646,33.9813,33.8808,33.8976,165316.0
2018-04-09 09:50:00,40.46,40.63,40.45,40.58,211256.0,33.8892,34.0316,33.8808,33.9897,211256.0
2018-04-09 10:00:00,40.59,40.67,40.51,40.54,129248.0,33.9981,34.0651,33.9311,33.9562,129248.0
2018-04-09 10:10:00,40.51,40.51,40.43,40.49,143228.0,33.9311,33.9311,33.8641,33.9143,143228.0
2018-04-09 10:20:00,40.48,40.67,40.47,40.67,202428.0,33.9059,34.0651,33.8976,34.0651,202428.0
2018-04-09 10:30:00,40.68,40.74,40.63,40.63,128320.0,34.0735,34.1237,34.0316,34.0316,128320.0
2018-04-09 10:40:00,40.63,40.63,40.51,40.54,120768.0,34.0316,34.0316,33.9311,33.9562,120768.0
2018-04-09 10:50:00,40.56,40.57,40.47,40.52,70228.0,33.973,33.9813,33.8976,33.9395,70228.0
2018-04-09 11:00:00,40.54,40.59,40.5,40.56,70900.0,33.9562,33.9981,33.9227,33.973,70900.0
2018-04-09 11:10:00,40.58,40.63,40.57,40.59,59652.0,33.9897,34.0316,33.9813,33.9981,59652.0
2018-04-09 11:20:00,40.61,40.63,40.54,40.62,115500.0,34.0148,34.0316,33.9562,34.0232,115500.0
2018-04-09 11:30:00,40.6,40.67,40.58,40.64,68848.0,34.0065,34.0651,33.9897,34.04,68848.0
2018-04-09 11:40:00,40.64,40.69,40.63,40.69,93596.0,34.04,34.0818,34.0316,34.0818,93596.0
2018-04-09 11:50:00,40.69,40.75,40.68,40.74,75212.0,34.0818,34.1321,34.0735,34.1237,75212.0
2018-04-09 12:00:00,40.72,40.74,40.64,40.64,84832.0,34.107,34.1237,34.04,34.04,84832.0
2018-04-09 12:10:00,40.66,40.74,40.65,40.69,63744.0,34.0567,34.1237,34.0483,34.0818,63744.0
2018-04-09 12:20:00,40.69,40.74,40.69,40.73,48972.0,34.0818,34.1237,34.0818,34.1153,48972.0
2018-04-09 12:30:00,40.73,40.78,40.73,40.73,78564.0,34.1153,34.1572,34.1153,34.1153,78564.0
2018-04-09 12:40:00,40.73,40.75,40.71,40.74,100768.0,34.1153,34.1321,34.0986,34.1237,100768.0
2018-04-09 12:50:00,40.73,40.76,40.71,40.75,56452.0,34.1153,34.1405,34.0986,34.1321,56452.0
2018-04-09 13:00:00,40.75,40.81,40.73,40.77,115780.0,34.1321,34.1824,34.1153,34.1488,115780.0
2018-04-09 13:10:00,40.77,40.81,40.74,40.79,67728.0,34.1488,34.1824,34.1237,34.1656,67728.0
2018-04-09 13:20:00,40.8,40.81,40.74,40.77,91392.0,34.174,34.1824,34.1237,34.1488,91392.0
2018-04-09 13:30:00,40.77,40.79,40.73,40.79,57308.0,34.1488,34.1656,34.1153,34.1656,57308.0
2018-04-09 13:40:00,40.78,40.81,40.72,40.81,101804.0,34.1572,34.1824,34.107,34.1824,101804.0
2018-04-09 13:50:00,40.81,40.83,40.77,40.78,127400.0,34.1824,34.1991,34.1488,34.1572,127400.0
2018-04-09 14:00:00,40.78,40.79,40.74,40.77,71584.0,34.1572,34.1656,34.1237,34.1488,71584.0
2018-04-09 14:10:00,40.77,40.77,40.72,40.75,76488.0,34.1488,34.1488,34.107,34.1321,76488.0
2018-04-09 14:20:00,40.75,40.76,40.72,40.75,90476.0,34.1321,34.1405,34.107,34.1321,90476.0
2018-04-09 14:30:00,40.75,40.79,40.73,40.78,65116.0,34.1321,34.1656,34.1153,34.1572,65116.0
2018-04-09 14:40:00,40.79,40.82,40.74,40.8,85120.0,34.1656,34.1907,34.1237,34.174,85120.0
2018-04-09 14:50:00,40.79,40.85,40.79,40.84,92088.0,34.1656,34.2159,34.1656,34.2075,92088.0
2018-04-09 15:00:00,40.83,40.85,40.79,40.84,104136.0,34.1991,34.2159,34.1656,34.2075,104136.0
2018-04-09 15:10:00,40.83,40.84,40.73,40.73,110924.0,34.1991,34.2075,34.1153,34.1153,110924.0
2018-04-09 15:20:00,40.73,40.73,40.61,40.66,130708.0,34.1153,34.1153,34.0148,34.0567,130708.0
2018-04-09 15:30:00,40.65,40.68,40.6,40.65,142556.0,34.0483,34.0735,34.0065,34.0483,142556.0
2018-04-09 15:40:00,40.65,40.67,40.57,40.59,234580.0,34.0483,34.0651,33.9813,33.9981,234580.0
2018-04-09 15:50:00,40.59,40.61,40.49,40.55,381776.0,33.9981,34.0148,33.9143,33.9646,381776.0
2018-04-10 09:30:00,40.23,40.69,40.23,40.46,252252.0,33.6965,34.0818,33.6965,33.8892,252252.0
2018-04-10 09:40:00,40.48,40.52,40.38,40.47,114416.0,33.9059,33.9395,33.8222,33.8976,114416.0
2018-04-10 09:50:00,40.49,40.59,40.49,40.52,73760.0,33.9143,33.9981,33.9143,33.9395,73760.0
2018-04-10 10:00:00,40.51,40.58,40.49,40.56,68116.0,33.9311,33.9897,33.9143,33.973,68116.0
2018-04-10 10:10:00,40.57,40.67,40.56,40.56,89244.0,33.9813,34.0651,33.973,33.973,89244.0
2018-04-10 10:20:00,40.56,40.62,40.52,40.56,168732.0,33.973,34.0232,33.9395,33.973,168732.0
2018-04-10 10:30:00,40.55,40.64,40.5,40.53,183084.0,33.9646,34.04,33.9227,33.9478,183084.0
2018-04-10 10:40:00,40.52,40.59,40.5,40.56,133832.0,33.9395,33.9981,33.9227,33.973,133832.0
2018-04-10 10:50:00,40.55,40.57,40.38,40.42,136440.0,33.9646,33.9813,33.8222,33.8557,136440.0
2018-04-10 11:00:00,40.43,40.44,40.36,40.36,79144.0,33.8641,33.8724,33.8054,33.8054,79144.0
2018-04-10 11:10:00,40.39,40.41,40.37,40.4,46092.0,33.8306,33.8473,33.8138,33.8389,46092.0
2018-04-10 11:20:00,40.41,40.41,40.33,40.34,121328.0,33.8473,33.8473,33.7803,33.7887,121328.0
2018-04-10 11:30:00,40.35,40.45,40.35,40.43,68624.0,33.7971,33.8808,33.7971,33.8641,68624.0
2018-04-10 11:40:00,40.45,40.49,40.37,40.41,79464.0,33.8808,33.9143,33.8138,33.8473,79464.0
2018-04-10 11:50:00,40.39,40.49,40.36,40.47,47384.0,33.8306,33.9143,33.8054,33.8976,47384.0
2018-04-10 12:00:00,40.49,40.53,40.45,40.45,78012.0,33.9143,33.9478,33.8808,33.8808,78012.0
2018-04-10 12:10:00,40.45,40.45,40.38,40.4,62988.0,33.8808,33.8808,33.8222,33.8389,62988.0
2018-04-10 12:20:00,40.42,40.44,40.24,40.3,162072.0,33.8557,33.8724,33.7049,33.7552,162072.0
2018-04-10 12:30:00,40.3,40.4,40.29,40.35,128236.0,33.7552,33.8389,33.7468,33.7971,128236.0
2018-04-10 12:40:00,40.34,40.42,40.33,40.42,78920.0,33.7887,33.8557,33.7803,33.8557,78920.0
2018-04-10 12:50:00,40.39,40.42,40.35,40.35,57972.0,33.8306,33.8557,33.7971,33.7971,57972.0
2018-04-10 13:00:00,40.36,40.4,40.32,40.37,96100.0,33.8054,33.8389,33.7719,33.8138,96100.0
2018-04-10 13:10:00,40.36,40.46,40.36,40.43,86288.0,33.8054,33.8892,33.8054,33.8641,86288.0
2018-04-10 13:20:00,40.43,40.52,40.43,40.52,183736.0,33.8641,33.9395,33.8641,33.9395,183736.0
2018-04-10 13:30:00,40.52,40.52,40.45,40.5,94096.0,33.9395,33.9395,33.8808,33.9227,94096.0
2018-04-10 13:40:00,40.5,40.52,40.39,40.45,79256.0,33.9227,33.9395,33.8306,33.8808,79256.0
2018-04-10 13:50:00,40.44,40.47,40.41,40.47,119176.0,33.8724,33.8976,33.8473,33.8976,119176.0
2018-04-10 14:00:00,40.46,40.49,40.45,40.48,113220.0,33.8892,33.9143,33.8808,33.9059,113220.0
2018-04-10 14:10:00,40.49,40.51,40.46,40.5,103024.0,33.9143,33.9311,33.8892,33.9227,103024.0
2018-04-10 14:20:00,40.49,40.51,40.46,40.46,134792.0,33.9143,33.9311,33.8892,33.8892,134792.0
2018-04-10 14:30:00,40.48,40.54,40.44,40.47,94912.0,33.9059,33.9562,33.8724,33.8976,94912.0
2018-04-10 14:40:00,40.46,40.49,40.4,40.43,92760.0,33.8892,33.9143,33.8389,33.8641,92760.0
2018-04-10 14:50:00,40.42,40.45,40.37,40.42,80428.0,33.8557,33.8808,33.8138,33.8557,80428.0
2018-04-10 15:00:00,40.42,40.43,40.35,40.39,141132.0,33.8557,33.8641,33.7971,33.8306,141132.0
2018-04-10 15:10:00,40.4,40.44,40.38,40.4,158844.0,33.8389,33.8724,33.8222,33.8389,158844.0
2018-04-10 15:20:00,40.41,40.43,40.34,40.4,184068.0,33.8473,33.8641,33.7887,33.8389,184068.0
2018-04-10 15:30:00,40.4,40.42,40.37,40.42,171064.0,33.8389,33.8557,33.8138,33.8557,171064.0
2018-04-10 15:40:00,40.42,40.44,40.37,40.43,367952.0,33.8557,33.8724,33.8138,33.8641,367952.0
2018-04-10 15:50:00,40.43,40.46,40.42,40.45,590740.0,33.8641,33.8892,33.8557,33.8808,590740.0
2018-04-11 09:30:00,40.33,40.44,40.17,40.28,272368.0,33.7803,33.8724,33.6463,33.7384,272368.0
2018-04-11 09:40:00,40.31,40.38,40.26,40.33,112064.0,33.7636,33.8222,33.7217,33.7803,112064.0
2018-04-11 09:50:00,40.33,40.38,40.26,40.28,64160.0,33.7803,33.8222,33.7217,33.7384,64160.0
2018-04-11 10:00:00,40.29,40.34,40.23,40.26,99884.0,33.7468,33.7887,33.6965,33.7217,99884.0
2018-04-11 10:10:00,40.27,40.28,40.2,40.22,77728.0,33.7301,33.7384,33.6714,33.6882,77728.0
2018-04-11 10:20:00,40.22,40.28,40.17,40.17,110352.0,33.6882,33.7384,33.6463,33.6463,110352.0
2018-04-11 10:30:00,40.18,40.24,40.13,40.15,100568.0,33.6547,33.7049,33.6128,33.6295,100568.0
2018-04-11 10:40:00,40.15,40.15,40.1,40.14,215424.0,33.6295,33.6295,33.5877,33.6212,215424.0
2018-04-11 10:50:00,40.14,40.15,40.06,40.12,366960.0,33.6212,33.6295,33.5542,33.6044,366960.0
2018-04-11 11:00:00,40.12,40.23,40.12,40.21,133436.0,33.6044,33.6965,33.6044,33.6798,133436.0
2018-04-11 11:10:00,40.2,40.27,40.2,40.27,97464.0,33.6714,33.7301,33.6714,33.7301,97464.0
2018-04-11 11:20:00,40.26,40.29,40.23,40.23,54692.0,33.7217,33.7468,33.6965,33.6965,54692.0
2018-04-11 11:30:00,40.24,40.28,40.23,40.28,37128.0,33.7049,33.7384,33.6965,33.7384,37128.0
2018-04-11 11:40:00,40.27,40.29,40.24,40.24,70860.0,33.7301,33.7468,33.7049,33.7049,70860.0
2018-04-11 11:50:00,40.25,40.28,40.24,40.26,46948.0,33.7133,33.7384,33.7049,33.7217,46948.0
2018-04-11 12:00:00,40.25,40.28,40.23,40.27,38168.0,33.7133,33.7384,33.6965,33.7301,38168.0
2018-04-11 12:10:00,40.27,40.34,40.27,40.29,57064.0,33.7301,33.7887,33.7301,33.7468,57064.0
2018-04-11 12:20:00,40.3,40.33,40.28,40.33,30984.0,33.7552,33.7803,33.7384,33.7803,30984.0
2018-04-11 12:30:00,40.32,40.35,40.31,40.35,190772.0,33.7719,33.7971,33.7636,33.7971,190772.0
2018-04-11 12:40:00,40.35,40.36,40.31,40.33,52052.0,33.7971,33.8054,33.7636,33.7803,52052.0
2018-04-11 12:50:00,40.32,40.34,40.29,40.31,36712.0,33.7719,33.7887,33.7468,33.7636,36712.0
2018-04-11 13:00:00,40.32,40.34,40.26,40.28,39732.0,33.7719,33.7887,33.7217,33.7384,39732.0
2018-04-11 13:10:00,40.27,40.28,40.24,40.27,37188.0,33.7301,33.7384,33.7049,33.7301,37188.0
2018-04-11 13:20:00,40.27,40.29,40.24,40.26,30476.0,33.7301,33.7468,33.7049,33.7217,30476.0
2018-04-11 13:30:00,40.25,40.27,40.22,40.27,44468.0,33.7133,33.7301,33.6882,33.7301,44468.0
2018-04-11 13:40:00,40.27,40.28,40.22,40.28,37316.0,33.7301,33.7384,33.6882,33.7384,37316.0
2018-04-11 13:50:00,40.28,40.29,40.26,40.27,33620.0,33.7384,33.7468,33.7217,33.7301,33620.0
2018-04-11 14:00:00,40.28,40.31,40.19,40.19,82316.0,33.7384,33.7636,33.663,33.663,82316.0
2018-04-11 14:10:00,40.2,40.31,40.19,40.3,56876.0,33.6714,33.7636,33.663,33.7552,56876.0
2018-04-11 14:20:00,40.3,40.31,40.27,40.27,46456.0,33.7552,33.7636,33.7301,33.7301,46456.0
2018-04-11 14:30:00,40.27,40.31,40.25,40.29,39628.0,33.7301,33.7636,33.7133,33.7468,39628.0
2018-04-11 14:40:00,40.28,40.3,40.24,40.27,53396.0,33.7384,33.7552,33.7049,33.7301,53396.0
2018-04-11 14:50:00,40.26,40.3,40.23,40.28,52380.0,33.7217,33.7552,33.6965,33.7384,52380.0
2018-04-11 15:00:00,40.29,40.34,40.28,40.28,52244.0,33.7468,33.7887,33.7384,33.7384,52244.0
2018-04-11 15:10:00,40.28,40.29,40.23,40.27,71304.0,33.7384,33.7468,33.6965,33.7301,71304.0
2018-04-11 15:20:00,40.27,40.3,40.26,40.29,60784.0,33.7301,33.7552,33.7217,33.7468,60784.0
2018-04-11 15:30:00,40.29,40.31,40.26,40.27,64716.0,33.7468,33.7636,33.7217,33.7301,64716.0
2018-04-11 15:40:00,40.27,40.29,40.24,40.26,152528.0,33.7301,33.7468,33.7049,33.7217,152528.0
2018-04-11 15:50:00,40.26,40.29,40.23,40.26,306532.0,33.7217,33.7468,33.6965,33.7217,306532.0
2018-04-12 09:30:00,40.26,40.31,40.17,40.25,170632.0,33.7217,33.7636,33.6463,33.7133,170632.0
2018-04-12 09:40:00,40.22,40.43,40.22,40.37,71508.0,33.6882,33.8641,33.6882,33.8138,71508.0
2018-04-12 09:50:00,40.39,40.41,40.3,40.34,43968.0,33.8306,33.8473,33.7552,33.7887,43968.0
2018-04-12 10:00:00,40.34,40.36,40.31,40.35,144412.0,33.7887,33.8054,33.7636,33.7971,144412.0
2018-04-12 10:10:00,40.35,40.36,40.23,40.23,39944.0,33.7971,33.8054,33.6965,33.6965,39944.0
2018-04-12 10:20:00,40.24,40.24,40.12,40.12,77248.0,33.7049,33.7049,33.6044,33.6044,77248.0
2018-04-12 10:30:00,40.1,40.13,40.09,40.11,48100.0,33.5877,33.6128,33.5793,33.596,48100.0
2018-04-12 10:40:00,40.11,40.13,40.07,40.09,99776.0,33.596,33.6128,33.5625,33.5793,99776.0
2018-04-12 10:50:00,40.09,40.13,40.08,40.09,35012.0,33.5793,33.6128,33.5709,33.5793,35012.0
2018-04-12 11:00:00,40.09,40.09,40.05,40.07,55728.0,33.5793,33.5793,33.5458,33.5625,55728.0
2018-04-12 11:10:00,40.07,40.08,40.01,40.04,40676.0,33.5625,33.5709,33.5123,33.5374,40676.0
2018-04-12 11:20:00,40.02,40.06,39.96,39.96,146616.0,33.5207,33.5542,33.4704,33.4704,146616.0
2018-04-12 11:30:00,39.96,39.98,39.89,39.9,125452.0,33.4704,33.4871,33.4118,33.4201,125452.0
2018-04-12 11:40:00,39.9,39.95,39.81,39.83,147792.0,33.4201,33.462,33.3448,33.3615,147792.0
2018-04-12 11:50:00,39.84,39.84,39.76,39.82,90856.0,33.3699,33.3699,33.3029,33.3531,90856.0
2018-04-12 12:00:00,39.83,39.91,39.83,39.9,38732.0,33.3615,33.4285,33.3615,33.4201,38732.0
2018-04-12 12:10:00,39.9,39.93,39.87,39.92,39080.0,33.4201,33.4453,33.395,33.4369,39080.0
2018-04-12 12:20:00,39.93,39.99,39.9,39.99,101856.0,33.4453,33.4955,33.4201,33.4955,101856.0
2018-04-12 12:30:00,39.99,40.03,39.95,39.96,71932.0,33.4955,33.529,33.462,33.4704,71932.0
2018-04-12 12:40:00,39.95,39.97,39.93,39.94,49252.0,33.462,33.4788,33.4453,33.4536,49252.0
2018-04-12 12:50:00,39.94,39.95,39.91,39.91,72048.0,33.4536,33.462,33.4285,33.4285,72048.0
2018-04-12 13:00:00,39.91,39.91,39.81,39.82,67028.0,33.4285,33.4285,33.3448,33.3531,67028.0
2018-04-12 13:10:00,39.82,39.85,39.8,39.84,34292.0,33.3531,33.3783,33.3364,33.3699,34292.0
2018-04-12 13:20:00,39.82,39.82,39.73,39.73,105584.0,33.3531,33.3531,33.2777,33.2777,105584.0
2018-04-12 13:30:00,39.74,39.77,39.72,39.76,71552.0,33.2861,33.3113,33.2694,33.3029,71552.0
2018-04-12 13:40:00,39.75,39.77,39.7,39.7,34168.0,33.2945,33.3113,33.2526,33.2526,34168.0
2018-04-12 13:50:00,39.72,39.75,39.68,39.7,77104.0,33.2694,33.2945,33.2359,33.2526,77104.0
2018-04-12 14:00:00,39.7,39.79,39.66,39.78,65604.0,33.2526,33.328,33.2191,33.3196,65604.0
2018-04-12 14:10:00,39.79,39.81,39.76,39.78,47184.0,33.328,33.3448,33.3029,33.3196,47184.0
2018-04-12 14:20:00,39.78,39.8,39.76,39.78,52688.0,33.3196,33.3364,33.3029,33.3196,52688.0
2018-04-12 14:30:00,39.79,39.82,39.77,39.79,47720.0,33.328,33.3531,33.3113,33.328,47720.0
2018-04-12 14:40:00,39.79,39.84,39.79,39.81,72700.0,33.328,33.3699,33.328,33.3448,72700.0
2018-04-12 14:50:00,39.82,39.87,39.82,39.87,98580.0,33.3531,33.395,33.3531,33.395,98580.0
2018-04-12 15:00:00,39.87,39.9,39.83,39.85,100900.0,33.395,33.4201,33.3615,33.3783,100900.0
2018-04-12 15:10:00,39.85,39.89,39.85,39.88,56232.0,33.3783,33.4118,33.3783,33.4034,56232.0
2018-04-12 15:20:00,39.88,39.94,39.87,39.92,76560.0,33.4034,33.4536,33.395,33.4369,76560.0
2018-04-12 15:30:00,39.91,39.93,39.87,39.87,112464.0,33.4285,33.4453,33.395,33.395,112464.0
2018-04-12 15:40:00,39.88,39.9,39.81,39.84,184912.0,33.4034,33.4201,33.3448,33.3699,184912.0
2018-04-12 15:50:00,39.84,39.84,39.73,39.77,506160.0,33.3699,33.3699,33.2777,33.3113,506160.0
2018-04-13 09:30:00,39.92,40.05,39.88,39.98,229324.0,33.4369,33.5458,33.4034,33.4871,229324.0
2018-04-13 09:40:00,39.98,40.08,39.96,40.06,79144.0,33.4871,33.5709,33.4704,33.5542,79144.0
2018-04-13 09:50:00,40.06,40.11,40.03,40.05,56536.0,33.5542,33.596,33.529,33.5458,56536.0
2018-04-13 10:00:00,40.06,40.15,40.04,40.09,152120.0,33.5542,33.6295,33.5374,33.5793,152120.0
2018-04-13 10:10:00,40.1,40.15,40.09,40.14,84192.0,33.5877,33.6295,33.5793,33.6212,84192.0
2018-04-13 10:20:00,40.13,40.17,40.04,40.09,199636.0,33.6128,33.6463,33.5374,33.5793,199636.0
2018-04-13 10:30:00,40.1,40.11,40.04,40.06,59456.0,33.5877,33.596,33.5374,33.5542,59456.0
2018-04-13 10:40:00,40.06,40.07,39.97,40.05,38956.0,33.5542,33.5625,33.4788,33.5458,38956.0
2018-04-13 10:50:00,40.05,40.06,39.97,39.99,37968.0,33.5458,33.5542,33.4788,33.4955,37968.0
2018-04-13 11:00:00,39.99,40.09,39.97,40.06,105972.0,33.4955,33.5793,33.4788,33.5542,105972.0
2018-04-13 11:10:00,40.05,40.08,40.03,40.08,94636.0,33.5458,33.5709,33.529,33.5709,94636.0
2018-04-13 11:20:00,40.07,40.1,40.01,40.07,244840.0,33.5625,33.5877,33.5123,33.5625,244840.0
2018-04-13 11:30:00,40.05,40.08,40.01,40.06,88324.0,33.5458,33.5709,33.5123,33.5542,88324.0
2018-04-13 11:40:00,40.06,40.08,40.01,40.04,122244.0,33.5542,33.5709,33.5123,33.5374,122244.0
2018-04-13 11:50:00,40.04,40.12,40.02,40.11,90872.0,33.5374,33.6044,33.5207,33.596,90872.0
2018-04-13 12:00:00,40.11,40.15,40.07,40.1,92172.0,33.596,33.6295,33.5625,33.5877,92172.0
2018-04-13 12:10:00,40.08,40.17,40.06,40.11,108464.0,33.5709,33.6463,33.5542,33.596,108464.0
2018-04-13 12:20:00,40.11,40.19,40.1,40.17,83272.0,33.596,33.663,33.5877,33.6463,83272.0
2018-04-13 12:30:00,40.17,40.2,40.12,40.16,64788.0,33.6463,33.6714,33.6044,33.6379,64788.0
2018-04-13 12:40:00,40.16,40.17,40.13,40.16,74296.0,33.6379,33.6463,33.6128,33.6379,74296.0
2018-04-13 12:50:00,40.18,40.21,40.18,40.19,43260.0,33.6547,33.6798,33.6547,33.663,43260.0
2018-04-13 13:00:00,40.19,40.21,40.18,40.19,22400.0,33.663,33.6798,33.6547,33.663,22400.0
2018-04-13 13:10:00,40.18,40.22,40.17,40.19,37276.0,33.6547,33.6882,33.6463,33.663,37276.0
2018-04-13 13:20:00,40.2,40.22,40.17,40.22,38768.0,33.6714,33.6882,33.6463,33.6882,38768.0
2018-04-13 13:30:00,40.22,40.22,40.18,40.2,35844.0,33.6882,33.6882,33.6547,33.6714,35844.0
2018-04-13 13:40:00,40.2,40.22,40.17,40.2,54396.0,33.6714,33.6882,33.6463,33.6714,54396.0
2018-04-13 13:50:00,40.19,40.21,40.18,40.19,55888.0,33.663,33.6798,33.6547,33.663,55888.0
2018-04-13 14:00:00,40.19,40.2,40.13,40.15,48228.0,33.663,33.6714,33.6128,33.6295,48228.0
2018-04-13 14:10:00,40.15,40.16,40.12,40.15,61060.0,33.6295,33.6379,33.6044,33.6295,61060.0
2018-04-13 14:20:00,40.15,40.15,40.1,40.12,62228.0,33.6295,33.6295,33.5877,33.6044,62228.0
2018-04-13 14:30:00,40.11,40.19,40.11,40.16,44468.0,33.596,33.663,33.596,33.6379,44468.0
2018-04-13 14:40:00,40.15,40.18,40.13,40.14,51976.0,33.6295,33.6547,33.6128,33.6212,51976.0
2018-04-13 14:50:00,40.13,40.13,40.08,40.11,84680.0,33.6128,33.6128,33.5709,33.596,84680.0
2018-04-13 15:00:00,40.11,40.15,40.07,40.11,91724.0,33.596,33.6295,33.5625,33.596,91724.0
2018-04-13 15:10:00,40.11,40.13,40.03,40.03,80512.0,33.596,33.6128,33.529,33.529,80512.0
2018-04-13 15:20:00,40.04,40.08,40.04,40.06,48292.0,33.5374,33.5709,33.5374,33.5542,48292.0
2018-04-13 15:30:00,40.06,40.06,39.9,39.95,159280.0,33.5542,33.5542,33.4201,33.462,159280.0
2018-04-13 15:40:00,39.96,40.03,39.95,40.01,198376.0,33.4704,33.529,33.462,33.5123,198376.0
2018-04-13 15:50:00,40.01,40.08,39.97,40.05,475048.0,33.5123,33.5709,33.4788,33.5458,475048.0
2018-04-16 09:30:00,40.25,40.4,40.22,40.3,218016.0,33.7133,33.8389,33.6882,33.7552,218016.0
2018-04-16 09:40:00,40.3,40.53,40.25,40.48,135168.0,33.7552,33.9478,33.7133,33.9059,135168.0
2018-04-16 09:50:00,40.5,40.5,40.32,40.38,124216.0,33.9227,33.9227,33.7719,33.8222,124216.0
2018-04-16 10:00:00,40.37,40.41,40.28,40.32,198208.0,33.8138,33.8473,33.7384,33.7719,198208.0
2018-04-16 10:10:00,40.32,40.36,40.3,40.32,118748.0,33.7719,33.8054,33.7552,33.7719,118748.0
2018-04-16 10:20:00,40.32,40.33,40.18,40.18,73372.0,33.7719,33.7803,33.6547,33.6547,73372.0
2018-04-16 10:30:00,40.18,40.28,40.18,40.24,175856.0,33.6547,33.7384,33.6547,33.7049,175856.0
2018-04-16 10:40:00,40.24,40.35,40.24,40.35,29020.0,33.7049,33.7971,33.7049,33.7971,29020.0
2018-04-16 10:50:00,40.35,40.46,40.35,40.4,52888.0,33.7971,33.8892,33.7971,33.8389,52888.0
2018-04-16 11:00:00,40.42,40.48,40.37,40.41,74176.0,33.8557,33.9059,33.8138,33.8473,74176.0
2018-04-16 11:10:00,40.41,40.5,40.41,40.49,92632.0,33.8473,33.9227,33.8473,33.9143,92632.0
2018-04-16 11:20:00,40.48,40.54,40.47,40.54,68360.0,33.9059,33.9562,33.8976,33.9562,68360.0
2018-04-16 11:30:00,40.53,40.54,40.48,40.52,55408.0,33.9478,33.9562,33.9059,33.9395,55408.0
2018-04-16 11:40:00,40.51,40.52,40.46,40.5,40724.0,33.9311,33.9395,33.8892,33.9227,40724.0
2018-04-16 11:50:00,40.49,40.58,40.49,40.56,75640.0,33.9143,33.9897,33.9143,33.973,75640.0
2018-04-16 12:00:00,40.55,40.66,40.55,40.65,177348.0,33.9646,34.0567,33.9646,34.0483,177348.0
2018-04-16 12:10:00,40.64,40.65,40.55,40.57,74600.0,34.04,34.0483,33.9646,33.9813,74600.0
2018-04-16 12:20:00,40.56,40.62,40.56,40.58,23648.0,33.973,34.0232,33.973,33.9897,23648.0
2018-04-16 12:30:00,40.59,40.62,40.57,40.58,33352.0,33.9981,34.0232,33.9813,33.9897,33352.0
2018-04-16 12:40:00,40.59,40.62,40.57,40.6,77860.0,33.9981,34.0232,33.9813,34.0065,77860.0
2018-04-16 12:50:00,40.61,40.63,40.6,40.63,42384.0,34.0148,34.0316,34.0065,34.0316,42384.0
2018-04-16 13:00:00,40.63,40.66,40.61,40.63,63712.0,34.0316,34.0567,34.0148,34.0316,63712.0
2018-04-16 13:10:00,40.62,40.62,40.56,40.57,60952.0,34.0232,34.0232,33.973,33.9813,60952.0
2018-04-16 13:20:00,40.57,40.59,40.53,40.54,134036.0,33.9813,33.9981,33.9478,33.9562,134036.0
2018-04-16 13:30:00,40.54,40.55,40.49,40.49,192068.0,33.9562,33.9646,33.9143,33.9143,192068.0
2018-04-16 13:40:00,40.49,40.52,40.44,40.45,97812.0,33.9143,33.9395,33.8724,33.8808,97812.0
2018-04-16 13:50:00,40.44,40.5,40.42,40.48,61752.0,33.8724,33.9227,33.8557,33.9059,61752.0
2018-04-16 14:00:00,40.47,40.51,40.43,40.5,105548.0,33.8976,33.9311,33.8641,33.9227,105548.0
2018-04-16 14:10:00,40.49,40.51,40.47,40.49,159264.0,33.9143,33.9311,33.8976,33.9143,159264.0
2018-04-16 14:20:00,40.5,40.51,40.46,40.49,89004.0,33.9227,33.9311,33.8892,33.9143,89004.0
2018-04-16 14:30:00,40.49,40.53,40.49,40.51,113032.0,33.9143,33.9478,33.9143,33.9311,113032.0
2018-04-16 14:40:00,40.51,40.54,40.49,40.52,128108.0,33.9311,33.9562,33.9143,33.9395,128108.0
2018-04-16 14:50:00,40.51,40.52,40.47,40.49,106852.0,33.9311,33.9395,33.8976,33.9143,106852.0
2018-04-16 15:00:00,40.49,40.53,40.47,40.51,112640.0,33.9143,33.9478,33.8976,33.9311,112640.0
2018-04-16 15:10:00,40.51,40.51,40.49,40.5,132508.0,33.9311,33.9311,33.9143,33.9227,132508.0
2018-04-16 15:20:00,40.5,40.53,40.48,40.52,194052.0,33.9227,33.9478,33.9059,33.9395,194052.0
2018-04-16 15:30:00,40.51,40.53,40.49,40.53,195056.0,33.9311,33.9478,33.9143,33.9478,195056.0
2018-04-16 15:40:00,40.53,40.54,40.49,40.52,284304.0,33.9478,33.9562,33.9143,33.9395,284304.0
2018-04-16 15:50:00,40.52,40.56,40.5,40.53,729012.0,33.9395,33.973,33.9227,33.9478,729012.0
2018-04-17 09:30:00,40.56,40.59,40.29,40.47,268628.0,33.973,33.9981,33.7468,33.8976,268628.0
2018-04-17 09:40:00,40.48,40.53,40.44,40.48,64932.0,33.9059,33.9478,33.8724,33.9059,64932.0
2018-04-17 09:50:00,40.48,40.58,40.48,40.58,79460.0,33.9059,33.9897,33.9059,33.9897,79460.0
2018-04-17 10:00:00,40.59,40.68,40.57,40.68,98456.0,33.9981,34.0735,33.9813,34.0735,98456.0
2018-04-17 10:10:00,40.7,40.73,40.66,40.7,85088.0,34.0902,34.1153,34.0567,34.0902,85088.0
2018-04-17 10:20:00,40.7,40.75,40.64,40.65,97812.0,34.0902,34.1321,34.04,34.0483,97812.0
2018-04-17 10:30:00,40.65,40.75,40.64,40.74,178672.0,34.0483,34.1321,34.04,34.1237,178672.0
2018-04-17 10:40:00,40.75,40.85,40.75,40.83,54336.0,34.1321,34.2159,34.1321,34.1991,54336.0
2018-04-17 10:50:00,40.84,40.86,40.77,40.83,85556.0,34.2075,34.2242,34.1488,34.1991,85556.0
2018-04-17 11:00:00,40.82,40.83,40.72,40.72,73264.0,34.1907,34.1991,34.107,34.107,73264.0
2018-04-17 11:10:00,40.72,40.76,40.69,40.74,90920.0,34.107,34.1405,34.0818,34.1237,90920.0
2018-04-17 11:20:00,40.74,40.82,40.72,40.79,84268.0,34.1237,34.1907,34.107,34.1656,84268.0
2018-04-17 11:30:00,40.8,40.8,40.73,40.73,55476.0,34.174,34.174,34.1153,34.1153,55476.0
2018-04-17 11:40:00,40.72,40.72,40.67,40.7,36332.0,34.107,34.107,34.0651,34.0902,36332.0
2018-04-17 11:50:00,40.69,40.7,40.65,40.65,57816.0,34.0818,34.0902,34.0483,34.0483,57816.0
2018-04-17 12:00:00,40.65,40.7,40.62,40.66,41112.0,34.0483,34.0902,34.0232,34.0567,41112.0
2018-04-17 12:10:00,40.66,40.67,40.63,40.64,35828.0,34.0567,34.0651,34.0316,34.04,35828.0
2018-04-17 12:20:00,40.64,40.65,40.6,40.61,44476.0,34.04,34.0483,34.0065,34.0148,44476.0
2018-04-17 12:30:00,40.62,40.66,40.62,40.63,28700.0,34.0232,34.0567,34.0232,34.0316,28700.0
2018-04-17 12:40:00,40.63,40.64,40.61,40.62,43768.0,34.0316,34.04,34.0148,34.0232,43768.0
2018-04-17 12:50:00,40.61,40.65,40.6,40.65,38356.0,34.0148,34.0483,34.0065,34.0483,38356.0
2018-04-17 13:00:00,40.65,40.66,40.63,40.66,30992.0,34.0483,34.0567,34.0316,34.0567,30992.0
2018-04-17 13:10:00,40.66,40.68,40.65,40.67,47000.0,34.0567,34.0735,34.0483,34.0651,47000.0
2018-04-17 13:20:00,40.68,40.7,40.68,40.7,27520.0,34.0735,34.0902,34.0735,34.0902,27520.0
2018-04-17 13:30:00,40.71,40.71,40.65,40.67,31784.0,34.0986,34.0986,34.0483,34.0651,31784.0
2018-04-17 13:40:00,40.68,40.71,40.68,40.69,34740.0,34.0735,34.0986,34.0735,34.0818,34740.0
2018-04-17 13:50:00,40.69,40.73,40.68,40.73,59300.0,34.0818,34.1153,34.0735,34.1153,59300.0
2018-04-17 14:00:00,40.72,40.78,40.72,40.76,66612.0,34.107,34.1572,34.107,34.1405,66612.0
2018-04-17 14:10:00,40.76,40.76,40.72,40.76,48056.0,34.1405,34.1405,34.107,34.1405,48056.0
2018-04-17 14:20:00,40.76,40.77,40.74,40.76,42424.0,34.1405,34.1488,34.1237,34.1405,42424.0
2018-04-17 14:30:00,40.76,40.79,40.76,40.77,63612.0,34.1405,34.1656,34.1405,34.1488,63612.0
2018-04-17 14:40:00,40.77,40.78,40.72,40.72,57856.0,34.1488,34.1572,34.107,34.107,57856.0
2018-04-17 14:50:00,40.73,40.76,40.71,40.73,55420.0,34.1153,34.1405,34.0986,34.1153,55420.0
2018-04-17 15:00:00,40.73,40.82,40.72,40.82,73916.0,34.1153,34.1907,34.107,34.1907,73916.0
2018-04-17 15:10:00,40.82,40.84,40.81,40.84,126940.0,34.1907,34.2075,34.1824,34.2075,126940.0
2018-04-17 15:20:00,40.84,40.89,40.83,40.89,166416.0,34.2075,34.2494,34.1991,34.2494,166416.0
2018-04-17 15:30:00,40.88,40.9,40.83,40.85,151764.0,34.241,34.2577,34.1991,34.2159,151764.0
2018-04-17 15:40:00,40.85,40.87,40.8,40.86,205560.0,34.2159,34.2326,34.174,34.2242,205560.0
2018-04-17 15:50:00,40.87,40.88,40.79,40.8,511924.0,34.2326,34.241,34.1656,34.174,511924.0
2018-04-18 09:30:00,40.98,41.18,40.9,41.02,246304.0,34.3247,34.4923,34.2577,34.3582,246304.0
2018-04-18 09:40:00,41.04,41.15,41.04,41.11,79100.0,34.375,34.4671,34.375,34.4336,79100.0
2018-04-18 09:50:00,41.15,41.21,41.08,41.1,75532.0,34.4671,34.5174,34.4085,34.4253,75532.0
2018-04-18 10:00:00,41.12,41.17,41.09,41.11,119828.0,34.442,34.4839,34.4169,34.4336,119828.0
2018-04-18 10:10:00,41.11,41.19,41.11,41.19,41224.0,34.4336,34.5006,34.4336,34.5006,41224.0
2018-04-18 10:20:00,41.19,41.29,41.17,41.19,153040.0,34.5006,34.5844,34.4839,34.5006,153040.0
2018-04-18 10:30:00,41.19,41.2,41.15,41.18,90936.0,34.5006,34.509,34.4671,34.4923,90936.0
2018-04-18 10:40:00,41.17,41.23,41.16,41.2,92164.0,34.4839,34.5341,34.4755,34.509,92164.0
2018-04-18 10:50:00,41.18,41.24,41.16,41.22,80600.0,34.4923,34.5425,34.4755,34.5258,80600.0
2018-04-18 11:00:00,41.23,41.23,41.18,41.21,55852.0,34.5341,34.5341,34.4923,34.5174,55852.0
2018-04-18 11:10:00,41.21,41.27,41.19,41.24,81364.0,34.5174,34.5676,34.5006,34.5425,81364.0
2018-04-18 11:20:00,41.21,41.24,41.18,41.2,98308.0,34.5174,34.5425,34.4923,34.509,98308.0
2018-04-18 11:30:00,41.2,41.21,41.12,41.15,89404.0,34.509,34.5174,34.442,34.4671,89404.0
2018-04-18 11:40:00,41.14,41.14,41.08,41.1,48084.0,34.4588,34.4588,34.4085,34.4253,48084.0
2018-04-18 11:50:00,41.1,41.12,41.07,41.08,56572.0,34.4253,34.442,34.4001,34.4085,56572.0
2018-04-18 12:00:00,41.09,41.09,41.02,41.07,55528.0,34.4169,34.4169,34.3582,34.4001,55528.0
2018-04-18 12:10:00,41.05,41.08,40.99,41.01,54200.0,34.3834,34.4085,34.3331,34.3499,54200.0
2018-04-18 12:20:00,41.01,41.02,40.97,41.0,38764.0,34.3499,34.3582,34.3164,34.3415,38764.0
2018-04-18 12:30:00,41.01,41.01,40.96,40.99,29400.0,34.3499,34.3499,34.308,34.3331,29400.0
2018-04-18 12:40:00,40.99,41.0,40.95,40.96,55516.0,34.3331,34.3415,34.2996,34.308,55516.0
2018-04-18 12:50:00,40.95,40.95,40.91,40.92,40068.0,34.2996,34.2996,34.2661,34.2745,40068.0
2018-04-18 13:00:00,40.92,40.93,40.88,40.91,37672.0,34.2745,34.2829,34.241,34.2661,37672.0
2018-04-18 13:10:00,40.91,40.96,40.91,40.95,40376.0,34.2661,34.308,34.2661,34.2996,40376.0
2018-04-18 13:20:00,40.95,40.95,40.89,40.91,28196.0,34.2996,34.2996,34.2494,34.2661,28196.0
2018-04-18 13:30:00,40.91,40.91,40.83,40.84,129424.0,34.2661,34.2661,34.1991,34.2075,129424.0
2018-04-18 13:40:00,40.84,40.86,40.82,40.83,27992.0,34.2075,34.2242,34.1907,34.1991,27992.0
2018-04-18 13:50:00,40.83,40.88,40.83,40.85,52084.0,34.1991,34.241,34.1991,34.2159,52084.0
2018-04-18 14:00:00,40.84,40.87,40.83,40.87,34884.0,34.2075,34.2326,34.1991,34.2326,34884.0
2018-04-18 14:10:00,40.87,40.88,40.84,40.86,38876.0,34.2326,34.241,34.2075,34.2242,38876.0
2018-04-18 14:20:00,40.85,40.88,40.82,40.82,40780.0,34.2159,34.241,34.1907,34.1907,40780.0
2018-04-18 14:30:00,40.82,40.9,40.82,40.85,63368.0,34.1907,34.2577,34.1907,34.2159,63368.0
2018-04-18 14:40:00,40.84,40.86,40.81,40.86,59564.0,34.2075,34.2242,34.1824,34.2242,59564.0
2018-04-18 14:50:00,40.86,40.88,40.84,40.84,45868.0,34.2242,34.241,34.2075,34.2075,45868.0
2018-04-18 15:00:00,40.84,40.85,40.79,40.85,41116.0,34.2075,34.2159,34.1656,34.2159,41116.0
2018-04-18 15:10:00,40.85,40.86,40.8,40.82,78976.0,34.2159,34.2242,34.174,34.1907,78976.0
2018-04-18 15:20:00,40.81,40.83,40.79,40.8,58132.0,34.1824,34.1991,34.1656,34.174,58132.0
2018-04-18 15:30:00,40.8,40.82,40.75,40.79,191600.0,34.174,34.1907,34.1321,34.1656,191600.0
2018-04-18 15:40:00,40.77,40.79,40.71,40.72,121028.0,34.1488,34.1656,34.0986,34.107,121028.0
2018-04-18 15:50:00,40.72,40.74,40.7,40.71,252836.0,34.107,34.1237,34.0902,34.0986,252836.0
2018-04-19 09:30:00,40.67,40.78,40.51,40.56,198908.0,34.0651,34.1572,33.9311,33.973,198908.0
2018-04-19 09:40:00,40.56,40.63,40.54,40.59,89096.0,33.973,34.0316,33.9562,33.9981,89096.0
2018-04-19 09:50:00,40.6,40.67,40.57,40.63,171836.0,34.0065,34.0651,33.9813,34.0316,171836.0
2018-04-19 10:00:00,40.63,40.66,40.52,40.58,138268.0,34.0316,34.0567,33.9395,33.9897,138268.0
2018-04-19 10:10:00,40.58,40.61,40.48,40.48,118160.0,33.9897,34.0148,33.9059,33.9059,118160.0
2018-04-19 10:20:00,40.48,40.48,40.4,40.45,141244.0,33.9059,33.9059,33.8389,33.8808,141244.0
2018-04-19 10:30:00,40.45,40.55,40.45,40.53,69208.0,33.8808,33.9646,33.8808,33.9478,69208.0
2018-04-19 10:40:00,40.54,40.56,40.43,40.43,78416.0,33.9562,33.973,33.8641,33.8641,78416.0
2018-04-19 10:50:00,40.42,40.48,40.42,40.48,69376.0,33.8557,33.9059,33.8557,33.9059,69376.0
2018-04-19 11:00:00,40.46,40.47,40.42,40.42,173716.0,33.8892,33.8976,33.8557,33.8557,173716.0
2018-04-19 11:10:00,40.4,40.44,40.37,40.43,93756.0,33.8389,33.8724,33.8138,33.8641,93756.0
2018-04-19 11:20:00,40.43,40.45,40.34,40.36,122248.0,33.8641,33.8808,33.7887,33.8054,122248.0
2018-04-19 11:30:00,40.36,40.39,40.31,40.36,313900.0,33.8054,33.8306,33.7636,33.8054,313900.0
2018-04-19 11:40:00,40.36,40.38,40.32,40.35,68492.0,33.8054,33.8222,33.7719,33.7971,68492.0
2018-04-19 11:50:00,40.34,40.35,40.27,40.3,134636.0,33.7887,33.7971,33.7301,33.7552,134636.0
2018-04-19 12:00:00,40.31,40.38,40.3,40.35,86220.0,33.7636,33.8222,33.7552,33.7971,86220.0
2018-04-19 12:10:00,40.36,40.42,40.36,40.42,40152.0,33.8054,33.8557,33.8054,33.8557,40152.0
2018-04-19 12:20:00,40.42,40.42,40.37,40.38,46896.0,33.8557,33.8557,33.8138,33.8222,46896.0
2018-04-19 12:30:00,40.39,40.42,40.36,40.42,50088.0,33.8306,33.8557,33.8054,33.8557,50088.0
2018-04-19 12:40:00,40.41,40.46,40.39,40.44,61388.0,33.8473,33.8892,33.8306,33.8724,61388.0
2018-04-19 12:50:00,40.44,40.46,40.41,40.41,78716.0,33.8724,33.8892,33.8473,33.8473,78716.0
2018-04-19 13:00:00,40.4,40.42,40.38,40.4,53168.0,33.8389,33.8557,33.8222,33.8389,53168.0
2018-04-19 13:10:00,40.39,40.44,40.39,40.44,42152.0,33.8306,33.8724,33.8306,33.8724,42152.0
2018-04-19 13:20:00,40.44,40.46,40.41,40.42,57252.0,33.8724,33.8892,33.8473,33.8557,57252.0
2018-04-19 13:30:00,40.42,40.47,40.42,40.44,73280.0,33.8557,33.8976,33.8557,33.8724,73280.0
2018-04-19 13:40:00,40.46,40.49,40.45,40.49,40208.0,33.8892,33.9143,33.8808,33.9143,40208.0
2018-04-19 13:50:00,40.49,40.53,40.48,40.5,124792.0,33.9143,33.9478,33.9059,33.9227,124792.0
2018-04-19 14:00:00,40.5,40.5,40.45,40.46,59464.0,33.9227,33.9227,33.8808,33.8892,59464.0
2018-04-19 14:10:00,40.46,40.49,40.44,40.47,73828.0,33.8892,33.9143,33.8724,33.8976,73828.0
2018-04-19 14:20:00,40.47,40.49,40.43,40.49,54320.0,33.8976,33.9143,33.8641,33.9143,54320.0
2018-04-19 14:30:00,40.49,40.53,40.46,40.51,109776.0,33.9143,33.9478,33.8892,33.9311,109776.0
2018-04-19 14:40:00,40.51,40.53,40.48,40.52,82892.0,33.9311,33.9478,33.9059,33.9395,82892.0
2018-04-19 14:50:00,40.51,40.52,40.47,40.48,75136.0,33.9311,33.9395,33.8976,33.9059,75136.0
2018-04-19 15:00:00,40.47,40.52,40.47,40.52,65556.0,33.8976,33.9395,33.8976,33.9395,65556.0
2018-04-19 15:10:00,40.52,40.55,40.5,40.53,120512.0,33.9395,33.9646,33.9227,33.9478,120512.0
2018-04-19 15:20:00,40.53,40.54,40.51,40.51,83824.0,33.9478,33.9562,33.9311,33.9311,83824.0
2018-04-19 15:30:00,40.51,40.63,40.49,40.58,144032.0,33.9311,34.0316,33.9143,33.9897,144032.0
2018-04-19 15:40:00,40.58,40.61,40.56,40.59,170504.0,33.9897,34.0148,33.973,33.9981,170504.0
2018-04-19 15:50:00,40.6,40.64,40.59,40.63,378952.0,34.0065,34.04,33.9981,34.0316,378952.0
2018-04-20 09:30:00,40.68,40.85,40.42,40.45,714656.0,34.0735,34.2159,33.8557,33.8808,714656.0
2018-04-20 09:40:00,40.43,40.48,40.39,40.44,55592.0,33.8641,33.9059,33.8306,33.8724,55592.0
2018-04-20 09:50:00,40.44,40.49,40.38,40.48,120660.0,33.8724,33.9143,33.8222,33.9059,120660.0
2018-04-20 10:00:00,40.5,40.52,40.43,40.45,67400.0,33.9227,33.9395,33.8641,33.8808,67400.0
2018-04-20 10:10:00,40.43,40.44,40.38,40.38,60836.0,33.8641,33.8724,33.8222,33.8222,60836.0
2018-04-20 10:20:00,40.36,40.44,40.36,40.41,71340.0,33.8054,33.8724,33.8054,33.8473,71340.0
2018-04-20 10:30:00,40.4,40.4,40.31,40.32,56724.0,33.8389,33.8389,33.7636,33.7719,56724.0
2018-04-20 10:40:00,40.32,40.33,40.28,40.29,95748.0,33.7719,33.7803,33.7384,33.7468,95748.0
2018-04-20 10:50:00,40.29,40.31,40.19,40.27,79152.0,33.7468,33.7636,33.663,33.7301,79152.0
2018-04-20 11:00:00,40.26,40.28,40.2,40.22,71072.0,33.7217,33.7384,33.6714,33.6882,71072.0
2018-04-20 11:10:00,40.24,40.29,40.2,40.26,67080.0,33.7049,33.7468,33.6714,33.7217,67080.0
2018-04-20 11:20:00,40.28,40.28,40.21,40.22,67164.0,33.7384,33.7384,33.6798,33.6882,67164.0
2018-04-20 11:30:00,40.22,40.29,40.22,40.26,96880.0,33.6882,33.7468,33.6882,33.7217,96880.0
2018-04-20 11:40:00,40.27,40.3,40.24,40.25,59116.0,33.7301,33.7552,33.7049,33.7133,59116.0
2018-04-20 11:50:00,40.25,40.26,40.23,40.23,44396.0,33.7133,33.7217,33.6965,33.6965,44396.0
2018-04-20 12:00:00,40.21,40.22,40.17,40.2,34432.0,33.6798,33.6882,33.6463,33.6714,34432.0
2018-04-20 12:10:00,40.2,40.23,40.19,40.22,122744.0,33.6714,33.6965,33.663,33.6882,122744.0
2018-04-20 12:20:00,40.2,40.24,40.19,40.2,126436.0,33.6714,33.7049,33.663,33.6714,126436.0
2018-04-20 12:30:00,40.2,40.22,40.13,40.14,80024.0,33.6714,33.6882,33.6128,33.6212,80024.0
2018-04-20 12:40:00,40.14,40.15,40.1,40.12,83312.0,33.6212,33.6295,33.5877,33.6044,83312.0
2018-04-20 12:50:00,40.12,40.14,40.11,40.12,69964.0,33.6044,33.6212,33.596,33.6044,69964.0
2018-04-20 13:00:00,40.12,40.12,40.05,40.06,151520.0,33.6044,33.6044,33.5458,33.5542,151520.0
2018-04-20 13:10:00,40.05,40.13,40.04,40.1,58960.0,33.5458,33.6128,33.5374,33.5877,58960.0
2018-04-20 13:20:00,40.1,40.21,40.1,40.21,92120.0,33.5877,33.6798,33.5877,33.6798,92120.0
2018-04-20 13:30:00,40.19,40.21,40.18,40.21,40324.0,33.663,33.6798,33.6547,33.6798,40324.0
2018-04-20 13:40:00,40.21,40.24,40.19,40.21,50296.0,33.6798,33.7049,33.663,33.6798,50296.0
2018-04-20 13:50:00,40.2,40.25,40.2,40.24,54392.0,33.6714,33.7133,33.6714,33.7049,54392.0
2018-04-20 14:00:00,40.23,40.25,40.2,40.25,56872.0,33.6965,33.7133,33.6714,33.7133,56872.0
2018-04-20 14:10:00,40.24,40.26,40.21,40.22,76644.0,33.7049,33.7217,33.6798,33.6882,76644.0
2018-04-20 14:20:00,40.21,40.27,40.2,40.27,86080.0,33.6798,33.7301,33.6714,33.7301,86080.0
2018-04-20 14:30:00,40.26,40.27,40.18,40.2,81772.0,33.7217,33.7301,33.6547,33.6714,81772.0
2018-04-20 14:40:00,40.19,40.23,40.17,40.18,87092.0,33.663,33.6965,33.6463,33.6547,87092.0
2018-04-20 14:50:00,40.18,40.2,40.16,40.18,85400.0,33.6547,33.6714,33.6379,33.6547,85400.0
2018-04-20 15:00:00,40.18,40.18,40.08,40.08,146612.0,33.6547,33.6547,33.5709,33.5709,146612.0
2018-04-20 15:10:00,40.09,40.15,40.08,40.09,343528.0,33.5793,33.6295,33.5709,33.5793,343528.0
2018-04-20 15:20:00,40.09,40.13,40.06,40.12,206236.0,33.5793,33.6128,33.5542,33.6044,206236.0
2018-04-20 15:30:00,40.11,40.14,40.06,40.14,184864.0,33.596,33.6212,33.5542,33.6212,184864.0
2018-04-20 15:40:00,40.14,40.16,40.08,40.13,312504.0,33.6212,33.6379,33.5709,33.6128,312504.0
2018-04-20 15:50:00,40.13,40.2,40.1,40.2,610348.0,33.6128,33.6714,33.5877,33.6714,610348.0
2018-04-23 09:30:00,40.29,40.32,40.13,40.22,156004.0,33.7468,33.7719,33.6128,33.6882,156004.0
2018-04-23 09:40:00,40.22,40.31,40.21,40.27,83900.0,33.6882,33.7636,33.6798,33.7301,83900.0
2018-04-23 09:50:00,40.28,40.32,40.26,40.31,76516.0,33.7384,33.7719,33.7217,33.7636,76516.0
2018-04-23 10:00:00,40.32,40.37,40.28,40.31,228220.0,33.7719,33.8138,33.7384,33.7636,228220.0
2018-04-23 10:10:00,40.31,40.33,40.21,40.22,95524.0,33.7636,33.7803,33.6798,33.6882,95524.0
2018-04-23 10:20:00,40.21,40.27,40.2,40.27,114868.0,33.6798,33.7301,33.6714,33.7301,114868.0
2018-04-23 10:30:00,40.27,40.32,40.24,40.27,100276.0,33.7301,33.7719,33.7049,33.7301,100276.0
2018-04-23 10:40:00,40.25,40.32,40.23,40.27,83660.0,33.7133,33.7719,33.6965,33.7301,83660.0
2018-04-23 10:50:00,40.27,40.29,40.23,40.23,135584.0,33.7301,33.7468,33.6965,33.6965,135584.0
2018-04-23 11:00:00,40.23,40.24,40.19,40.23,55776.0,33.6965,33.7049,33.663,33.6965,55776.0
2018-04-23 11:10:00,40.23,40.25,40.16,40.17,111264.0,33.6965,33.7133,33.6379,33.6463,111264.0
2018-04-23 11:20:00,40.18,40.2,40.16,40.18,72888.0,33.6547,33.6714,33.6379,33.6547,72888.0
2018-04-23 11:30:00,40.18,40.25,40.18,40.23,57820.0,33.6547,33.7133,33.6547,33.6965,57820.0
2018-04-23 11:40:00,40.22,40.24,40.21,40.21,72680.0,33.6882,33.7049,33.6798,33.6798,72680.0
2018-04-23 11:50:00,40.21,40.26,40.17,40.21,129624.0,33.6798,33.7217,33.6463,33.6798,129624.0
2018-04-23 12:00:00,40.21,40.22,40.19,40.21,64564.0,33.6798,33.6882,33.663,33.6798,64564.0
2018-04-23 12:10:00,40.2,40.2,40.11,40.13,92268.0,33.6714,33.6714,33.596,33.6128,92268.0
2018-04-23 12:20:00,40.13,40.13,40.08,40.1,73264.0,33.6128,33.6128,33.5709,33.5877,73264.0
2018-04-23 12:30:00,40.12,40.14,40.11,40.13,50356.0,33.6044,33.6212,33.596,33.6128,50356.0
2018-04-23 12:40:00,40.12,40.14,40.1,40.1,57956.0,33.6044,33.6212,33.5877,33.5877,57956.0
2018-04-23 12:50:00,40.12,40.14,40.1,40.14,57612.0,33.6044,33.6212,33.5877,33.6212,57612.0
2018-04-23 13:00:00,40.14,40.19,40.13,40.17,79096.0,33.6212,33.663,33.6128,33.6463,79096.0
2018-04-23 13:10:00,40.18,40.2,40.16,40.17,57484.0,33.6547,33.6714,33.6379,33.6463,57484.0
2018-04-23 13:20:00,40.17,40.18,40.13,40.13,71908.0,33.6463,33.6547,33.6128,33.6128,71908.0
2018-04-23 13:30:00,40.14,40.15,40.12,40.15,86144.0,33.6212,33.6295,33.6044,33.6295,86144.0
2018-04-23 13:40:00,40.15,40.18,40.13,40.16,51608.0,33.6295,33.6547,33.6128,33.6379,51608.0
2018-04-23 13:50:00,40.15,40.2,40.14,40.18,68752.0,33.6295,33.6714,33.6212,33.6547,68752.0
2018-04-23 14:00:00,40.19,40.2,40.12,40.14,82664.0,33.663,33.6714,33.6044,33.6212,82664.0
2018-04-23 14:10:00,40.15,40.15,40.11,40.13,93636.0,33.6295,33.6295,33.596,33.6128,93636.0
2018-04-23 14:20:00,40.13,40.14,40.12,40.13,74844.0,33.6128,33.6212,33.6044,33.6128,74844.0
2018-04-23 14:30:00,40.13,40.16,40.1,40.16,63928.0,33.6128,33.6379,33.5877,33.6379,63928.0
2018-04-23 14:40:00,40.16,40.16,40.1,40.13,65104.0,33.6379,33.6379,33.5877,33.6128,65104.0
2018-04-23 14:50:00,40.12,40.12,40.08,40.1,250628.0,33.6044,33.6044,33.5709,33.5877,250628.0
2018-04-23 15:00:00,40.1,40.14,40.1,40.11,50672.0,33.5877,33.6212,33.5877,33.596,50672.0
2018-04-23 15:10:00,40.11,40.14,40.08,40.12,78312.0,33.596,33.6212,33.5709,33.6044,78312.0
2018-04-23 15:20:00,40.12,40.2,40.1,40.18,179068.0,33.6044,33.6714,33.5877,33.6547,179068.0
2018-04-23 15:30:00,40.18,40.18,40.15,40.17,153820.0,33.6547,33.6547,33.6295,33.6463,153820.0
2018-04-23 15:40:00,40.17,40.24,40.15,40.24,236600.0,33.6463,33.7049,33.6295,33.7049,236600.0
2018-04-23 15:50:00,40.24,40.32,40.19,40.27,608720.0,33.7049,33.7719,33.663,33.7301,608720.0
2018-04-24 09:30:00,40.5,40.83,40.31,40.69,288124.0,33.9227,34.1991,33.7636,34.0818,288124.0
2018-04-24 09:40:00,40.65,40.69,40.44,40.55,285712.0,34.0483,34.0818,33.8724,33.9646,285712.0
2018-04-24 09:50:00,40.55,40.57,40.18,40.2,307056.0,33.9646,33.9813,33.6547,33.6714,307056.0
2018-04-24 10:00:00,40.21,40.21,39.92,39.97,479776.0,33.6798,33.6798,33.4369,33.4788,479776.0
2018-04-24 10:10:00,39.97,40.16,39.9,40.08,233916.0,33.4788,33.6379,33.4201,33.5709,233916.0
2018-04-24 10:20:00,40.09,40.26,40.07,40.2,278980.0,33.5793,33.7217,33.5625,33.6714,278980.0
2018-04-24 10:30:00,40.19,40.48,40.19,40.38,157364.0,33.663,33.9059,33.663,33.8222,157364.0
2018-04-24 10:40:00,40.38,40.48,40.32,40.46,196944.0,33.8222,33.9059,33.7719,33.8892,196944.0
2018-04-24 10:50:00,40.45,40.47,40.37,40.38,91212.0,33.8808,33.8976,33.8138,33.8222,91212.0
2018-04-24 11:00:00,40.38,40.43,40.37,40.43,262784.0,33.8222,33.8641,33.8138,33.8641,262784.0
2018-04-24 11:10:00,40.43,40.77,40.42,40.76,238404.0,33.8641,34.1488,33.8557,34.1405,238404.0
2018-04-24 11:20:00,40.78,40.96,40.77,40.9,341164.0,34.1572,34.308,34.1488,34.2577,341164.0
2018-04-24 11:30:00,40.9,40.9,40.65,40.66,260136.0,34.2577,34.2577,34.0483,34.0567,260136.0
2018-04-24 11:40:00,40.65,40.65,40.49,40.51,210676.0,34.0483,34.0483,33.9143,33.9311,210676.0
2018-04-24 11:50:00,40.51,40.52,40.42,40.45,275488.0,33.9311,33.9395,33.8557,33.8808,275488.0
2018-04-24 12:00:00,40.46,40.52,40.44,40.48,181388.0,33.8892,33.9395,33.8724,33.9059,181388.0
2018-04-24 12:10:00,40.48,40.52,40.4,40.41,149148.0,33.9059,33.9395,33.8389,33.8473,149148.0
2018-04-24 12:20:00,40.41,40.51,40.39,40.51,180500.0,33.8473,33.9311,33.8306,33.9311,180500.0
2018-04-24 12:30:00,40.52,40.57,40.49,40.52,133692.0,33.9395,33.9813,33.9143,33.9395,133692.0
2018-04-24 12:40:00,40.52,40.62,40.52,40.62,106936.0,33.9395,34.0232,33.9395,34.0232,106936.0
2018-04-24 12:50:00,40.62,40.66,40.61,40.65,177736.0,34.0232,34.0567,34.0148,34.0483,177736.0
2018-04-24 13:00:00,40.65,40.67,40.52,40.53,128868.0,34.0483,34.0651,33.9395,33.9478,128868.0
2018-04-24 13:10:00,40.51,40.52,40.43,40.45,64524.0,33.9311,33.9395,33.8641,33.8808,64524.0
2018-04-24 13:20:00,40.46,40.46,40.41,40.43,54184.0,33.8892,33.8892,33.8473,33.8641,54184.0
2018-04-24 13:30:00,40.43,40.44,40.28,40.29,69968.0,33.8641,33.8724,33.7384,33.7468,69968.0
2018-04-24 13:40:00,40.28,40.37,40.28,40.37,113120.0,33.7384,33.8138,33.7384,33.8138,113120.0
2018-04-24 13:50:00,40.37,40.46,40.33,40.45,222240.0,33.8138,33.8892,33.7803,33.8808,222240.0
2018-04-24 14:00:00,40.45,40.52,40.45,40.51,267740.0,33.8808,33.9395,33.8808,33.9311,267740.0
2018-04-24 14:10:00,40.52,40.52,40.46,40.49,138248.0,33.9395,33.9395,33.8892,33.9143,138248.0
2018-04-24 14:20:00,40.49,40.59,40.44,40.49,241308.0,33.9143,33.9981,33.8724,33.9143,241308.0
2018-04-24 14:30:00,40.48,40.5,40.23,40.24,144048.0,33.9059,33.9227,33.6965,33.7049,144048.0
2018-04-24 14:40:00,40.25,40.37,40.25,40.35,221292.0,33.7133,33.8138,33.7133,33.7971,221292.0
2018-04-24 14:50:00,40.38,40.42,40.29,40.31,143724.0,33.8222,33.8557,33.7468,33.7636,143724.0
2018-04-24 15:00:00,40.31,40.38,40.31,40.37,179212.0,33.7636,33.8222,33.7636,33.8138,179212.0
2018-04-24 15:10:00,40.38,40.4,40.29,40.29,148648.0,33.8222,33.8389,33.7468,33.7468,148648.0
2018-04-24 15:20:00,40.29,40.51,40.29,40.49,276440.0,33.7468,33.9311,33.7468,33.9143,276440.0
2018-04-24 15:30:00,40.49,40.52,40.4,40.45,638776.0,33.9143,33.9395,33.8389,33.8808,638776.0
2018-04-24 15:40:00,40.44,40.47,40.31,40.45,300692.0,33.8724,33.8976,33.7636,33.8808,300692.0
2018-04-24 15:50:00,40.45,40.58,40.45,40.55,856152.0,33.8808,33.9897,33.8808,33.9646,856152.0
2018-04-25 09:30:00,40.39,40.5,40.27,40.36,145568.0,33.8306,33.9227,33.7301,33.8054,145568.0
2018-04-25 09:40:00,40.36,40.36,40.23,40.24,60792.0,33.8054,33.8054,33.6965,33.7049,60792.0
2018-04-25 09:50:00,40.25,40.55,40.24,40.54,117588.0,33.7133,33.9646,33.7049,33.9562,117588.0
2018-04-25 10:00:00,40.56,40.69,40.56,40.66,151844.0,33.973,34.0818,33.973,34.0567,151844.0
2018-04-25 10:10:00,40.65,40.68,40.44,40.46,170892.0,34.0483,34.0735,33.8724,33.8892,170892.0
2018-04-25 10:20:00,40.43,40.55,40.42,40.44,90300.0,33.8641,33.9646,33.8557,33.8724,90300.0
2018-04-25 10:30:00,40.42,40.5,40.28,40.28,144800.0,33.8557,33.9227,33.7384,33.7384,144800.0
2018-04-25 10:40:00,40.28,40.33,40.27,40.27,79332.0,33.7384,33.7803,33.7301,33.7301,79332.0
2018-04-25 10:50:00,40.27,40.31,40.23,40.23,96716.0,33.7301,33.7636,33.6965,33.6965,96716.0
2018-04-25 11:00:00,40.24,40.26,40.11,40.14,147264.0,33.7049,33.7217,33.596,33.6212,147264.0
2018-04-25 11:10:00,40.14,40.19,40.1,40.19,130520.0,33.6212,33.663,33.5877,33.663,130520.0
2018-04-25 11:20:00,40.19,40.19,40.09,40.1,185432.0,33.663,33.663,33.5793,33.5877,185432.0
2018-04-25 11:30:00,40.1,40.21,40.1,40.2,91812.0,33.5877,33.6798,33.5877,33.6714,91812.0
2018-04-25 11:40:00,40.21,40.29,40.19,40.22,74132.0,33.6798,33.7468,33.663,33.6882,74132.0
2018-04-25 11:50:00,40.23,40.26,40.2,40.21,87844.0,33.6965,33.7217,33.6714,33.6798,87844.0
2018-04-25 12:00:00,40.2,40.29,40.19,40.24,93960.0,33.6714,33.7468,33.663,33.7049,93960.0
2018-04-25 12:10:00,40.24,40.26,40.17,40.17,82544.0,33.7049,33.7217,33.6463,33.6463,82544.0
2018-04-25 12:20:00,40.17,40.24,40.16,40.24,112524.0,33.6463,33.7049,33.6379,33.7049,112524.0
2018-04-25 12:30:00,40.23,40.25,40.14,40.16,163764.0,33.6965,33.7133,33.6212,33.6379,163764.0
2018-04-25 12:40:00,40.16,40.18,40.1,40.13,155292.0,33.6379,33.6547,33.5877,33.6128,155292.0
2018-04-25 12:50:00,40.13,40.16,40.09,40.13,120512.0,33.6128,33.6379,33.5793,33.6128,120512.0
2018-04-25 13:00:00,40.14,40.19,40.12,40.18,120428.0,33.6212,33.663,33.6044,33.6547,120428.0
2018-04-25 13:10:00,40.18,40.21,40.17,40.17,81404.0,33.6547,33.6798,33.6463,33.6463,81404.0
2018-04-25 13:20:00,40.17,40.17,40.07,40.08,105668.0,33.6463,33.6463,33.5625,33.5709,105668.0
2018-04-25 13:30:00,40.08,40.12,40.05,40.06,73360.0,33.5709,33.6044,33.5458,33.5542,73360.0
2018-04-25 13:40:00,40.06,40.07,40.01,40.01,69964.0,33.5542,33.5625,33.5123,33.5123,69964.0
2018-04-25 13:50:00,40.01,40.03,39.99,40.0,91888.0,33.5123,33.529,33.4955,33.5039,91888.0
2018-04-25 14:00:00,40.0,40.07,39.98,40.06,79704.0,33.5039,33.5625,33.4871,33.5542,79704.0
2018-04-25 14:10:00,40.05,40.09,40.03,40.09,64532.0,33.5458,33.5793,33.529,33.5793,64532.0
2018-04-25 14:20:00,40.08,40.11,40.05,40.11,68312.0,33.5709,33.596,33.5458,33.596,68312.0
2018-04-25 14:30:00,40.1,40.13,40.1,40.13,61664.0,33.5877,33.6128,33.5877,33.6128,61664.0
2018-04-25 14:40:00,40.13,40.16,40.07,40.08,127032.0,33.6128,33.6379,33.5625,33.5709,127032.0
2018-04-25 14:50:00,40.08,40.08,40.04,40.05,322296.0,33.5709,33.5709,33.5374,33.5458,322296.0
2018-04-25 15:00:00,40.04,40.1,40.02,40.04,121936.0,33.5374,33.5877,33.5207,33.5374,121936.0
2018-04-25 15:10:00,40.03,40.06,40.01,40.06,77624.0,33.529,33.5542,33.5123,33.5542,77624.0
2018-04-25 15:20:00,40.06,40.08,40.0,40.05,237692.0,33.5542,33.5709,33.5039,33.5458,237692.0
2018-04-25 15:30:00,40.04,40.08,40.01,40.05,220860.0,33.5374,33.5709,33.5123,33.5458,220860.0
2018-04-25 15:40:00,40.05,40.07,39.98,39.98,304112.0,33.5458,33.5625,33.4871,33.4871,304112.0
2018-04-25 15:50:00,39.99,40.1,39.98,40.08,793064.0,33.4955,33.5877,33.4871,33.5709,793064.0
2018-04-26 09:30:00,40.21,40.48,40.15,40.34,206112.0,33.6798,33.9059,33.6295,33.7887,206112.0
2018-04-26 09:40:00,40.34,40.43,40.31,40.38,131496.0,33.7887,33.8641,33.7636,33.8222,131496.0
2018-04-26 09:50:00,40.39,40.45,40.37,40.45,104272.0,33.8306,33.8808,33.8138,33.8808,104272.0
2018-04-26 10:00:00,40.46,40.61,40.46,40.55,123140.0,33.8892,34.0148,33.8892,33.9646,123140.0
2018-04-26 10:10:00,40.55,40.61,40.55,40.55,267964.0,33.9646,34.0148,33.9646,33.9646,267964.0
2018-04-26 10:20:00,40.55,40.61,40.51,40.58,128792.0,33.9646,34.0148,33.9311,33.9897,128792.0
2018-04-26 10:30:00,40.58,40.64,40.57,40.63,69628.0,33.9897,34.04,33.9813,34.0316,69628.0
2018-04-26 10:40:00,40.62,40.66,40.6,40.63,65052.0,34.0232,34.0567,34.0065,34.0316,65052.0
2018-04-26 10:50:00,40.63,40.68,40.61,40.66,113032.0,34.0316,34.0735,34.0148,34.0567,113032.0
2018-04-26 11:00:00,40.65,40.7,40.65,40.7,76684.0,34.0483,34.0902,34.0483,34.0902,76684.0
2018-04-26 11:10:00,40.69,40.71,40.61,40.64,79548.0,34.0818,34.0986,34.0148,34.04,79548.0
2018-04-26 11:20:00,40.64,40.66,40.6,40.65,52148.0,34.04,34.0567,34.0065,34.0483,52148.0
2018-04-26 11:30:00,40.65,40.66,40.62,40.66,76388.0,34.0483,34.0567,34.0232,34.0567,76388.0
2018-04-26 11:40:00,40.67,40.7,40.64,40.68,47472.0,34.0651,34.0902,34.04,34.0735,47472.0
2018-04-26 11:50:00,40.68,40.77,40.68,40.77,67204.0,34.0735,34.1488,34.0735,34.1488,67204.0
2018-04-26 12:00:00,40.76,40.77,40.71,40.74,69716.0,34.1405,34.1488,34.0986,34.1237,69716.0
2018-04-26 12:10:00,40.74,40.81,40.73,40.78,65200.0,34.1237,34.1824,34.1153,34.1572,65200.0
2018-04-26 12:20:00,40.79,40.82,40.77,40.82,75764.0,34.1656,34.1907,34.1488,34.1907,75764.0
2018-04-26 12:30:00,40.81,40.86,40.77,40.77,96236.0,34.1824,34.2242,34.1488,34.1488,96236.0
2018-04-26 12:40:00,40.78,40.79,40.74,40.75,73000.0,34.1572,34.1656,34.1237,34.1321,73000.0
2018-04-26 12:50:00,40.75,40.79,40.72,40.77,108896.0,34.1321,34.1656,34.107,34.1488,108896.0
2018-04-26 13:00:00,40.77,40.77,40.75,40.76,254380.0,34.1488,34.1488,34.1321,34.1405,254380.0
2018-04-26 13:10:00,40.76,40.93,40.76,40.89,138800.0,34.1405,34.2829,34.1405,34.2494,138800.0
2018-04-26 13:20:00,40.9,40.91,40.86,40.9,120388.0,34.2577,34.2661,34.2242,34.2577,120388.0
2018-04-26 13:30:00,40.89,40.89,40.85,40.89,52764.0,34.2494,34.2494,34.2159,34.2494,52764.0
2018-04-26 13:40:00,40.89,40.89,40.83,40.85,106812.0,34.2494,34.2494,34.1991,34.2159,106812.0
2018-04-26 13:50:00,40.85,40.88,40.83,40.83,62792.0,34.2159,34.241,34.1991,34.1991,62792.0
2018-04-26 14:00:00,40.84,40.87,40.83,40.86,46232.0,34.2075,34.2326,34.1991,34.2242,46232.0
2018-04-26 14:10:00,40.85,40.9,40.85,40.88,166020.0,34.2159,34.2577,34.2159,34.241,166020.0
2018-04-26 14:20:00,40.89,40.97,40.88,40.96,67008.0,34.2494,34.3164,34.241,34.308,67008.0
2018-04-26 14:30:00,40.96,40.96,40.88,40.88,148180.0,34.308,34.308,34.241,34.241,148180.0
2018-04-26 14:40:00,40.89,40.89,40.83,40.83,480352.0,34.2494,34.2494,34.1991,34.1991,480352.0
2018-04-26 14:50:00,40.83,40.84,40.8,40.81,131220.0,34.1991,34.2075,34.174,34.1824,131220.0
2018-04-26 15:00:00,40.81,40.85,40.81,40.83,156684.0,34.1824,34.2159,34.1824,34.1991,156684.0
2018-04-26 15:10:00,40.83,40.88,40.83,40.85,418616.0,34.1991,34.241,34.1991,34.2159,418616.0
2018-04-26 15:20:00,40.85,40.85,40.77,40.8,101412.0,34.2159,34.2159,34.1488,34.174,101412.0
2018-04-26 15:30:00,40.79,40.8,40.76,40.78,121164.0,34.1656,34.174,34.1405,34.1572,121164.0
2018-04-26 15:40:00,40.77,40.8,40.76,40.8,260032.0,34.1488,34.174,34.1405,34.174,260032.0
2018-04-26 15:50:00,40.8,40.83,40.77,40.8,492108.0,34.174,34.1991,34.1488,34.174,492108.0
2018-04-27 09:30:00,40.68,40.71,40.58,40.69,157912.0,34.0735,34.0986,33.9897,34.0818,157912.0
2018-04-27 09:40:00,40.7,40.91,40.7,40.8,79612.0,34.0902,34.2661,34.0902,34.174,79612.0
2018-04-27 09:50:00,40.8,40.83,40.76,40.78,61652.0,34.174,34.1991,34.1405,34.1572,61652.0
2018-04-27 10:00:00,40.79,40.83,40.77,40.78,61264.0,34.1656,34.1991,34.1488,34.1572,61264.0
2018-04-27 10:10:00,40.78,40.81,40.74,40.8,42288.0,34.1572,34.1824,34.1237,34.174,42288.0
2018-04-27 10:20:00,40.8,40.88,40.8,40.88,58336.0,34.174,34.241,34.174,34.241,58336.0
2018-04-27 10:30:00,40.88,40.92,40.87,40.88,46752.0,34.241,34.2745,34.2326,34.241,46752.0
2018-04-27 10:40:00,40.87,40.87,40.84,40.85,24904.0,34.2326,34.2326,34.2075,34.2159,24904.0
2018-04-27 10:50:00,40.85,41.05,40.85,41.05,60604.0,34.2159,34.3834,34.2159,34.3834,60604.0
2018-04-27 11:00:00,41.06,41.1,41.04,41.09,77664.0,34.3918,34.4253,34.375,34.4169,77664.0
2018-04-27 11:10:00,41.08,41.1,40.99,41.01,44072.0,34.4085,34.4253,34.3331,34.3499,44072.0
2018-04-27 11:20:00,41.01,41.05,40.99,41.0,40708.0,34.3499,34.3834,34.3331,34.3415,40708.0
2018-04-27 11:30:00,41.0,41.04,40.98,41.0,56084.0,34.3415,34.375,34.3247,34.3415,56084.0
2018-04-27 11:40:00,41.01,41.03,40.99,41.02,82208.0,34.3499,34.3666,34.3331,34.3582,82208.0
2018-04-27 11:50:00,41.03,41.03,40.96,41.0,30400.0,34.3666,34.3666,34.308,34.3415,30400.0
2018-04-27 12:00:00,41.0,41.04,41.0,41.01,44468.0,34.3415,34.375,34.3415,34.3499,44468.0
2018-04-27 12:10:00,41.01,41.02,40.99,41.0,45732.0,34.3499,34.3582,34.3331,34.3415,45732.0
2018-04-27 12:20:00,41.0,41.04,40.99,41.01,64692.0,34.3415,34.375,34.3331,34.3499,64692.0
2018-04-27 12:30:00,41.0,41.02,40.99,40.99,71620.0,34.3415,34.3582,34.3331,34.3331,71620.0
2018-04-27 12:40:00,40.98,41.02,40.97,41.01,47084.0,34.3247,34.3582,34.3164,34.3499,47084.0
2018-04-27 12:50:00,41.01,41.08,41.01,41.06,49224.0,34.3499,34.4085,34.3499,34.3918,49224.0
2018-04-27 13:00:00,41.06,41.07,41.02,41.07,55636.0,34.3918,34.4001,34.3582,34.4001,55636.0
2018-04-27 13:10:00,41.09,41.09,41.04,41.05,172832.0,34.4169,34.4169,34.375,34.3834,172832.0
2018-04-27 13:20:00,41.04,41.07,41.03,41.04,46784.0,34.375,34.4001,34.3666,34.375,46784.0
2018-04-27 13:30:00,41.04,41.05,40.99,40.99,36600.0,34.375,34.3834,34.3331,34.3331,36600.0
2018-04-27 13:40:00,40.99,41.02,40.96,40.98,61784.0,34.3331,34.3582,34.308,34.3247,61784.0
2018-04-27 13:50:00,40.99,40.99,40.95,40.99,36024.0,34.3331,34.3331,34.2996,34.3331,36024.0
2018-04-27 14:00:00,41.0,41.0,40.92,40.94,59128.0,34.3415,34.3415,34.2745,34.2912,59128.0
2018-04-27 14:10:00,40.94,40.95,40.88,40.9,56280.0,34.2912,34.2996,34.241,34.2577,56280.0
2018-04-27 14:20:00,40.89,40.89,40.87,40.88,35708.0,34.2494,34.2494,34.2326,34.241,35708.0
2018-04-27 14:30:00,40.88,40.91,40.85,40.85,65500.0,34.241,34.2661,34.2159,34.2159,65500.0
2018-04-27 14:40:00,40.85,40.9,40.83,40.9,60880.0,34.2159,34.2577,34.1991,34.2577,60880.0
2018-04-27 14:50:00,40.89,40.94,40.89,40.94,81720.0,34.2494,34.2912,34.2494,34.2912,81720.0
2018-04-27 15:00:00,40.94,40.95,40.91,40.91,86316.0,34.2912,34.2996,34.2661,34.2661,86316.0
2018-04-27 15:10:00,40.91,40.96,40.91,40.92,92616.0,34.2661,34.308,34.2661,34.2745,92616.0
2018-04-27 15:20:00,40.92,40.99,40.92,40.97,91608.0,34.2745,34.3331,34.2745,34.3164,91608.0
2018-04-27 15:30:00,40.96,40.97,40.92,40.95,184264.0,34.308,34.3164,34.2745,34.2996,184264.0
2018-04-27 15:40:00,40.95,40.99,40.91,40.99,238132.0,34.2996,34.3331,34.2661,34.3331,238132.0
2018-04-27 15:50:00,41.0,41.05,40.99,41.0,598196.0,34.3415,34.3834,34.3331,34.3415,598196.0
2018-04-30 09:30:00,41.07,41.21,41.02,41.05,125452.0,34.4001,34.5174,34.3582,34.3834,125452.0
2018-04-30 09:40:00,41.07,41.16,41.06,41.06,119836.0,34.4001,34.4755,34.3918,34.3918,119836.0
2018-04-30 09:50:00,41.07,41.16,41.01,41.14,141132.0,34.4001,34.4755,34.3499,34.4588,141132.0
2018-04-30 10:00:00,41.13,41.2,41.1,41.19,103464.0,34.4504,34.509,34.4253,34.5006,103464.0
2018-04-30 10:10:00,41.19,41.22,41.14,41.18,73636.0,34.5006,34.5258,34.4588,34.4923,73636.0
2018-04-30 10:20:00,41.18,41.24,41.12,41.12,54216.0,34.4923,34.5425,34.442,34.442,54216.0
2018-04-30 10:30:00,41.12,41.17,41.12,41.13,57520.0,34.442,34.4839,34.442,34.4504,57520.0
2018-04-30 10:40:00,41.13,41.17,41.1,41.14,85844.0,34.4504,34.4839,34.4253,34.4588,85844.0
2018-04-30 10:50:00,41.13,41.15,41.01,41.02,99968.0,34.4504,34.4671,34.3499,34.3582,99968.0
2018-04-30 11:00:00,41.02,41.07,40.98,41.03,123556.0,34.3582,34.4001,34.3247,34.3666,123556.0
2018-04-30 11:10:00,41.03,41.08,41.01,41.08,75996.0,34.3666,34.4085,34.3499,34.4085,75996.0
2018-04-30 11:20:00,41.07,41.08,41.02,41.03,57780.0,34.4001,34.4085,34.3582,34.3666,57780.0
2018-04-30 11:30:00,41.03,41.07,41.01,41.02,95796.0,34.3666,34.4001,34.3499,34.3582,95796.0
2018-04-30 11:40:00,41.02,41.12,41.01,41.09,1514612.0,34.3582,34.442,34.3499,34.4169,1514612.0
2018-04-30 11:50:00,41.1,41.15,41.1,41.1,83640.0,34.4253,34.4671,34.4253,34.4253,83640.0
2018-04-30 12:00:00,41.1,41.19,41.08,41.19,68736.0,34.4253,34.5006,34.4085,34.5006,68736.0
2018-04-30 12:10:00,41.18,41.19,41.12,41.12,46784.0,34.4923,34.5006,34.442,34.442,46784.0
2018-04-30 12:20:00,41.13,41.14,41.08,41.08,64368.0,34.4504,34.4588,34.4085,34.4085,64368.0
2018-04-30 12:30:00,41.09,41.1,41.07,41.09,43936.0,34.4169,34.4253,34.4001,34.4169,43936.0
2018-04-30 12:40:00,41.08,41.11,41.08,41.09,47168.0,34.4085,34.4336,34.4085,34.4169,47168.0
2018-04-30 12:50:00,41.09,41.1,41.06,41.06,32932.0,34.4169,34.4253,34.3918,34.3918,32932.0
2018-04-30 13:00:00,41.06,41.08,41.05,41.06,42224.0,34.3918,34.4085,34.3834,34.3918,42224.0
2018-04-30 13:10:00,41.06,41.08,40.99,41.05,48688.0,34.3918,34.4085,34.3331,34.3834,48688.0
2018-04-30 13:20:00,41.04,41.09,41.02,41.07,25500.0,34.375,34.4169,34.3582,34.4001,25500.0
2018-04-30 13:30:00,41.08,41.09,41.06,41.08,52696.0,34.4085,34.4169,34.3918,34.4085,52696.0
2018-04-30 13:40:00,41.09,41.11,41.08,41.08,36924.0,34.4169,34.4336,34.4085,34.4085,36924.0
2018-04-30 13:50:00,41.09,41.1,41.07,41.07,45940.0,34.4169,34.4253,34.4001,34.4001,45940.0
2018-04-30 14:00:00,41.07,41.07,40.99,41.01,73560.0,34.4001,34.4001,34.3331,34.3499,73560.0
2018-04-30 14:10:00,41.0,41.05,40.99,41.03,93496.0,34.3415,34.3834,34.3331,34.3666,93496.0
2018-04-30 14:20:00,41.03,41.07,41.02,41.03,53944.0,34.3666,34.4001,34.3582,34.3666,53944.0
2018-04-30 14:30:00,41.03,41.05,41.02,41.02,121928.0,34.3666,34.3834,34.3582,34.3582,121928.0
2018-04-30 14:40:00,41.03,41.04,41.0,41.04,97960.0,34.3666,34.375,34.3415,34.375,97960.0
2018-04-30 14:50:00,41.04,41.04,41.0,41.02,61480.0,34.375,34.375,34.3415,34.3582,61480.0
2018-04-30 15:00:00,41.02,41.02,40.97,40.98,65468.0,34.3582,34.3582,34.3164,34.3247,65468.0
2018-04-30 15:10:00,40.98,41.02,40.98,41.02,90420.0,34.3247,34.3582,34.3247,34.3582,90420.0
2018-04-30 15:20:00,41.01,41.02,40.97,40.98,162096.0,34.3499,34.3582,34.3164,34.3247,162096.0
2018-04-30 15:30:00,40.98,41.05,40.96,41.04,174484.0,34.3247,34.3834,34.308,34.375,174484.0
2018-04-30 15:40:00,41.04,41.07,41.01,41.03,292740.0,34.375,34.4001,34.3499,34.3666,292740.0
2018-04-30 15:50:00,41.03,41.05,40.95,40.97,596660.0,34.3666,34.3834,34.2996,34.3164,596660.0
2018-05-01 09:30:00,40.92,40.94,40.73,40.85,162108.0,34.2745,34.2912,34.1153,34.2159,162108.0
2018-05-01 09:40:00,40.87,40.88,40.79,40.8,67472.0,34.2326,34.241,34.1656,34.174,67472.0
2018-05-01 09:50:00,40.81,40.88,40.81,40.86,99480.0,34.1824,34.241,34.1824,34.2242,99480.0
2018-05-01 10:00:00,40.87,40.89,40.81,40.86,67356.0,34.2326,34.2494,34.1824,34.2242,67356.0
2018-05-01 10:10:00,40.88,40.9,40.85,40.88,100304.0,34.241,34.2577,34.2159,34.241,100304.0
2018-05-01 10:20:00,40.88,40.89,40.81,40.82,80756.0,34.241,34.2494,34.1824,34.1907,80756.0
2018-05-01 10:30:00,40.82,40.85,40.81,40.84,82284.0,34.1907,34.2159,34.1824,34.2075,82284.0
2018-05-01 10:40:00,40.84,40.88,40.81,40.85,46764.0,34.2075,34.241,34.1824,34.2159,46764.0
2018-05-01 10:50:00,40.85,40.91,40.84,40.9,58004.0,34.2159,34.2661,34.2075,34.2577,58004.0
2018-05-01 11:00:00,40.9,40.91,40.82,40.85,50988.0,34.2577,34.2661,34.1907,34.2159,50988.0
2018-05-01 11:10:00,40.84,40.87,40.83,40.87,30356.0,34.2075,34.2326,34.1991,34.2326,30356.0
2018-05-01 11:20:00,40.87,40.9,40.83,40.88,65872.0,34.2326,34.2577,34.1991,34.241,65872.0
2018-05-01 11:30:00,40.88,40.91,40.86,40.9,52016.0,34.241,34.2661,34.2242,34.2577,52016.0
2018-05-01 11:40:00,40.9,40.94,40.89,40.89,37988.0,34.2577,34.2912,34.2494,34.2494,37988.0
2018-05-01 11:50:00,40.9,40.93,40.88,40.92,71264.0,34.2577,34.2829,34.241,34.2745,71264.0
2018-05-01 12:00:00,40.91,40.91,40.81,40.82,71708.0,34.2661,34.2661,34.1824,34.1907,71708.0
2018-05-01 12:10:00,40.82,40.83,40.8,40.81,25040.0,34.1907,34.1991,34.174,34.1824,25040.0
2018-05-01 12:20:00,40.8,40.82,40.77,40.81,32676.0,34.174,34.1907,34.1488,34.1824,32676.0
2018-05-01 12:30:00,40.79,40.82,40.78,40.8,30184.0,34.1656,34.1907,34.1572,34.174,30184.0
2018-05-01 12:40:00,40.81,40.83,40.8,40.81,51544.0,34.1824,34.1991,34.174,34.1824,51544.0
2018-05-01 12:50:00,40.81,40.82,40.78,40.78,50940.0,34.1824,34.1907,34.1572,34.1572,50940.0
2018-05-01 13:00:00,40.77,40.77,40.72,40.72,31088.0,34.1488,34.1488,34.107,34.107,31088.0
2018-05-01 13:10:00,40.72,40.74,40.71,40.74,50648.0,34.107,34.1237,34.0986,34.1237,50648.0
2018-05-01 13:20:00,40.74,40.79,40.74,40.79,29356.0,34.1237,34.1656,34.1237,34.1656,29356.0
2018-05-01 13:30:00,40.79,40.83,40.77,40.83,31252.0,34.1656,34.1991,34.1488,34.1991,31252.0
2018-05-01 13:40:00,40.83,40.88,40.81,40.85,44656.0,34.1991,34.241,34.1824,34.2159,44656.0
2018-05-01 13:50:00,40.85,40.88,40.84,40.88,41824.0,34.2159,34.241,34.2075,34.241,41824.0
2018-05-01 14:00:00,40.88,40.89,40.87,40.89,55820.0,34.241,34.2494,34.2326,34.2494,55820.0
2018-05-01 14:10:00,40.9,40.92,40.86,40.86,60528.0,34.2577,34.2745,34.2242,34.2242,60528.0
2018-05-01 14:20:00,40.86,40.87,40.8,40.81,38668.0,34.2242,34.2326,34.174,34.1824,38668.0
2018-05-01 14:30:00,40.81,40.85,40.8,40.83,50588.0,34.1824,34.2159,34.174,34.1991,50588.0
2018-05-01 14:40:00,40.83,40.85,40.82,40.83,73340.0,34.1991,34.2159,34.1907,34.1991,73340.0
2018-05-01 14:50:00,40.82,40.83,40.79,40.79,55756.0,34.1907,34.1991,34.1656,34.1656,55756.0
2018-05-01 15:00:00,40.79,40.81,40.78,40.8,45108.0,34.1656,34.1824,34.1572,34.174,45108.0
2018-05-01 15:10:00,40.79,40.8,40.74,40.74,90560.0,34.1656,34.174,34.1237,34.1237,90560.0
2018-05-01 15:20:00,40.75,40.77,40.7,40.7,77220.0,34.1321,34.1488,34.0902,34.0902,77220.0
2018-05-01 15:30:00,40.7,40.75,40.7,40.71,98072.0,34.0902,34.1321,34.0902,34.0986,98072.0
2018-05-01 15:40:00,40.7,40.72,40.69,40.71,171112.0,34.0902,34.107,34.0818,34.0986,171112.0
2018-05-01 15:50:00,40.71,40.81,40.71,40.79,525388.0,34.0986,34.1824,34.0986,34.1656,525388.0
2018-05-02 09:30:00,40.87,41.01,40.77,40.78,318988.0,34.2326,34.3499,34.1488,34.1572,318988.0
2018-05-02 09:40:00,40.8,40.89,40.76,40.85,187788.0,34.174,34.2494,34.1405,34.2159,187788.0
2018-05-02 09:50:00,40.84,40.85,40.77,40.82,277520.0,34.2075,34.2159,34.1488,34.1907,277520.0
2018-05-02 10:00:00,40.79,40.87,40.71,40.75,311688.0,34.1656,34.2326,34.0986,34.1321,311688.0
2018-05-02 10:10:00,40.74,40.88,40.72,40.85,252680.0,34.1237,34.241,34.107,34.2159,252680.0
2018-05-02 10:20:00,40.85,40.88,40.79,40.84,147192.0,34.2159,34.241,34.1656,34.2075,147192.0
2018-05-02 10:30:00,40.84,40.9,40.79,40.88,196716.0,34.2075,34.2577,34.1656,34.241,196716.0
2018-05-02 10:40:00,40.88,40.95,40.84,40.88,273716.0,34.241,34.2996,34.2075,34.241,273716.0
2018-05-02 10:50:00,40.9,41.04,40.89,41.02,78692.0,34.2577,34.375,34.2494,34.3582,78692.0
2018-05-02 11:00:00,41.02,41.02,40.96,40.99,126544.0,34.3582,34.3582,34.308,34.3331,126544.0
2018-05-02 11:10:00,40.99,41.01,40.83,40.84,94124.0,34.3331,34.3499,34.1991,34.2075,94124.0
2018-05-02 11:20:00,40.85,40.9,40.83,40.85,108776.0,34.2159,34.2577,34.1991,34.2159,108776.0
2018-05-02 11:30:00,40.83,40.86,40.81,40.84,104560.0,34.1991,34.2242,34.1824,34.2075,104560.0
2018-05-02 11:40:00,40.84,40.87,40.8,40.81,219912.0,34.2075,34.2326,34.174,34.1824,219912.0
2018-05-02 11:50:00,40.81,40.82,40.78,40.79,192164.0,34.1824,34.1907,34.1572,34.1656,192164.0
2018-05-02 12:00:00,40.78,40.83,40.74,40.82,164368.0,34.1572,34.1991,34.1237,34.1907,164368.0
2018-05-02 12:10:00,40.82,40.85,40.8,40.81,378872.0,34.1907,34.2159,34.174,34.1824,378872.0
2018-05-02 12:20:00,40.81,40.85,40.8,40.83,133460.0,34.1824,34.2159,34.174,34.1991,133460.0
2018-05-02 12:30:00,40.83,40.86,40.82,40.83,76112.0,34.1991,34.2242,34.1907,34.1991,76112.0
2018-05-02 12:40:00,40.84,40.88,40.82,40.86,88136.0,34.2075,34.241,34.1907,34.2242,88136.0
2018-05-02 12:50:00,40.85,40.87,40.83,40.85,69392.0,34.2159,34.2326,34.1991,34.2159,69392.0
2018-05-02 13:00:00,40.84,40.88,40.84,40.86,67340.0,34.2075,34.241,34.2075,34.2242,67340.0
2018-05-02 13:10:00,40.87,40.9,40.85,40.9,53828.0,34.2326,34.2577,34.2159,34.2577,53828.0
2018-05-02 13:20:00,40.9,40.96,40.9,40.92,98648.0,34.2577,34.308,34.2577,34.2745,98648.0
2018-05-02 13:30:00,40.92,40.94,40.9,40.93,74556.0,34.2745,34.2912,34.2577,34.2829,74556.0
2018-05-02 13:40:00,40.93,40.97,40.93,40.95,92864.0,34.2829,34.3164,34.2829,34.2996,92864.0
2018-05-02 13:50:00,40.95,41.01,40.94,40.95,142936.0,34.2996,34.3499,34.2912,34.2996,142936.0
2018-05-02 14:00:00,40.94,40.97,40.9,40.97,230152.0,34.2912,34.3164,34.2577,34.3164,230152.0
2018-05-02 14:10:00,40.97,40.99,40.92,40.94,182276.0,34.3164,34.3331,34.2745,34.2912,182276.0
2018-05-02 14:20:00,40.95,40.98,40.92,40.97,106824.0,34.2996,34.3247,34.2745,34.3164,106824.0
2018-05-02 14:30:00,40.97,40.98,40.91,40.93,121584.0,34.3164,34.3247,34.2661,34.2829,121584.0
2018-05-02 14:40:00,40.93,40.98,40.92,40.93,132168.0,34.2829,34.3247,34.2745,34.2829,132168.0
2018-05-02 14:50:00,40.94,40.97,40.85,40.9,165924.0,34.2912,34.3164,34.2159,34.2577,165924.0
2018-05-02 15:00:00,40.91,40.91,40.81,40.85,129564.0,34.2661,34.2661,34.1824,34.2159,129564.0
2018-05-02 15:10:00,40.84,40.85,40.83,40.84,197376.0,34.2075,34.2159,34.1991,34.2075,197376.0
2018-05-02 15:20:00,40.84,40.85,40.82,40.84,433980.0,34.2075,34.2159,34.1907,34.2075,433980.0
2018-05-02 15:30:00,40.84,40.85,40.77,40.8,425892.0,34.2075,34.2159,34.1488,34.174,425892.0
2018-05-02 15:40:00,40.8,40.81,40.74,40.74,460088.0,34.174,34.1824,34.1237,34.1237,460088.0
2018-05-02 15:50:00,40.74,40.89,40.74,40.86,927236.0,34.1237,34.2494,34.1237,34.2242,927236.0
2018-05-03 09:30:00,40.71,40.81,40.52,40.6,239896.0,34.0986,34.1824,33.9395,34.0065,239896.0
2018-05-03 09:40:00,40.6,40.7,40.57,40.66,165496.0,34.0065,34.0902,33.9813,34.0567,165496.0
2018-05-03 09:50:00,40.66,40.74,40.6,40.74,120108.0,34.0567,34.1237,34.0065,34.1237,120108.0
2018-05-03 10:00:00,40.72,40.73,40.48,40.51,275544.0,34.107,34.1153,33.9059,33.9311,275544.0
2018-05-03 10:10:00,40.5,40.58,40.44,40.56,506692.0,33.9227,33.9897,33.8724,33.973,506692.0
2018-05-03 10:20:00,40.56,40.6,40.52,40.52,181256.0,33.973,34.0065,33.9395,33.9395,181256.0
2018-05-03 10:30:00,40.51,40.51,40.38,40.44,513528.0,33.9311,33.9311,33.8222,33.8724,513528.0
2018-05-03 10:40:00,40.44,40.46,40.38,40.44,425848.0,33.8724,33.8892,33.8222,33.8724,425848.0
2018-05-03 10:50:00,40.45,40.59,40.42,40.58,137804.0,33.8808,33.9981,33.8557,33.9897,137804.0
2018-05-03 11:00:00,40.59,40.76,40.59,40.65,140400.0,33.9981,34.1405,33.9981,34.0483,140400.0
2018-05-03 11:10:00,40.65,40.73,40.65,40.73,169848.0,34.0483,34.1153,34.0483,34.1153,169848.0
2018-05-03 11:20:00,40.72,40.73,40.66,40.66,170364.0,34.107,34.1153,34.0567,34.0567,170364.0
2018-05-03 11:30:00,40.66,40.72,40.61,40.7,154424.0,34.0567,34.107,34.0148,34.0902,154424.0
2018-05-03 11:40:00,40.7,40.84,40.67,40.81,146196.0,34.0902,34.2075,34.0651,34.1824,146196.0
2018-05-03 11:50:00,40.81,40.82,40.75,40.77,67308.0,34.1824,34.1907,34.1321,34.1488,67308.0
2018-05-03 12:00:00,40.78,40.79,40.71,40.76,79576.0,34.1572,34.1656,34.0986,34.1405,79576.0
2018-05-03 12:10:00,40.74,40.77,40.72,40.74,104720.0,34.1237,34.1488,34.107,34.1237,104720.0
2018-05-03 12:20:00,40.73,40.78,40.72,40.74,80340.0,34.1153,34.1572,34.107,34.1237,80340.0
2018-05-03 12:30:00,40.74,40.84,40.74,40.84,106056.0,34.1237,34.2075,34.1237,34.2075,106056.0
2018-05-03 12:40:00,40.83,40.87,40.83,40.85,113780.0,34.1991,34.2326,34.1991,34.2159,113780.0
2018-05-03 12:50:00,40.84,40.88,40.81,40.88,65680.0,34.2075,34.241,34.1824,34.241,65680.0
2018-05-03 13:00:00,40.86,40.87,40.78,40.78,151584.0,34.2242,34.2326,34.1572,34.1572,151584.0
2018-05-03 13:10:00,40.79,40.81,40.76,40.8,86648.0,34.1656,34.1824,34.1405,34.174,86648.0
2018-05-03 13:20:00,40.78,40.79,40.75,40.78,52380.0,34.1572,34.1656,34.1321,34.1572,52380.0
2018-05-03 13:30:00,40.78,40.98,40.78,40.97,118948.0,34.1572,34.3247,34.1572,34.3164,118948.0
2018-05-03 13:40:00,40.96,41.02,40.94,40.98,103940.0,34.308,34.3582,34.2912,34.3247,103940.0
2018-05-03 13:50:00,40.97,41.02,40.96,41.01,112584.0,34.3164,34.3582,34.308,34.3499,112584.0
2018-05-03 14:00:00,41.01,41.02,40.93,40.98,132152.0,34.3499,34.3582,34.2829,34.3247,132152.0
2018-05-03 14:10:00,40.98,40.98,40.9,40.93,125256.0,34.3247,34.3247,34.2577,34.2829,125256.0
2018-05-03 14:20:00,40.93,40.94,40.87,40.93,142788.0,34.2829,34.2912,34.2326,34.2829,142788.0
2018-05-03 14:30:00,40.93,40.93,40.81,40.84,231092.0,34.2829,34.2829,34.1824,34.2075,231092.0
2018-05-03 14:40:00,40.84,40.85,40.77,40.79,165248.0,34.2075,34.2159,34.1488,34.1656,165248.0
2018-05-03 14:50:00,40.79,40.79,40.71,40.73,144024.0,34.1656,34.1656,34.0986,34.1153,144024.0
2018-05-03 15:00:00,40.73,40.79,40.73,40.74,152764.0,34.1153,34.1656,34.1153,34.1237,152764.0
2018-05-03 15:10:00,40.74,40.85,40.74,40.8,177512.0,34.1237,34.2159,34.1237,34.174,177512.0
2018-05-03 15:20:00,40.8,40.81,40.76,40.78,184528.0,34.174,34.1824,34.1405,34.1572,184528.0
2018-05-03 15:30:00,40.78,40.82,40.75,40.76,227340.0,34.1572,34.1907,34.1321,34.1405,227340.0
2018-05-03 15:40:00,40.76,40.78,40.73,40.76,271880.0,34.1405,34.1572,34.1153,34.1405,271880.0
2018-05-03 15:50:00,40.76,40.79,40.71,40.77,649724.0,34.1405,34.1656,34.0986,34.1488,649724.0
2018-05-04 09:30:00,40.8,40.95,40.77,40.92,131080.0,34.174,34.2996,34.1488,34.2745,131080.0
2018-05-04 09:40:00,40.91,40.97,40.86,40.9,97724.0,34.2661,34.3164,34.2242,34.2577,97724.0
2018-05-04 09:50:00,40.9,41.02,40.86,40.99,206432.0,34.2577,34.3582,34.2242,34.3331,206432.0
2018-05-04 10:00:00,41.0,41.09,41.0,41.04,100764.0,34.3415,34.4169,34.3415,34.375,100764.0
2018-05-04 10:10:00,41.04,41.1,40.99,41.06,189776.0,34.375,34.4253,34.3331,34.3918,189776.0
2018-05-04 10:20:00,41.04,41.1,41.0,41.09,130180.0,34.375,34.4253,34.3415,34.4169,130180.0
2018-05-04 10:30:00,41.09,41.1,41.02,41.05,119096.0,34.4169,34.4253,34.3582,34.3834,119096.0
2018-05-04 10:40:00,41.06,41.1,41.01,41.1,67960.0,34.3918,34.4253,34.3499,34.4253,67960.0
2018-05-04 10:50:00,41.1,41.1,41.04,41.04,68804.0,34.4253,34.4253,34.375,34.375,68804.0
2018-05-04 11:00:00,41.05,41.06,40.99,41.02,90196.0,34.3834,34.3918,34.3331,34.3582,90196.0
2018-05-04 11:10:00,41.03,41.09,41.0,41.08,93840.0,34.3666,34.4169,34.3415,34.4085,93840.0
2018-05-04 11:20:00,41.1,41.13,41.07,41.09,176884.0,34.4253,34.4504,34.4001,34.4169,176884.0
2018-05-04 11:30:00,41.09,41.13,41.07,41.1,75308.0,34.4169,34.4504,34.4001,34.4253,75308.0
2018-05-04 11:40:00,41.1,41.12,41.05,41.07,52140.0,34.4253,34.442,34.3834,34.4001,52140.0
2018-05-04 11:50:00,41.07,41.09,41.06,41.06,35880.0,34.4001,34.4169,34.3918,34.3918,35880.0
2018-05-04 12:00:00,41.08,41.16,41.06,41.15,52312.0,34.4085,34.4755,34.3918,34.4671,52312.0
2018-05-04 12:10:00,41.14,41.16,41.08,41.1,40068.0,34.4588,34.4755,34.4085,34.4253,40068.0
2018-05-04 12:20:00,41.11,41.13,41.09,41.12,36568.0,34.4336,34.4504,34.4169,34.442,36568.0
2018-05-04 12:30:00,41.11,41.13,41.1,41.12,39640.0,34.4336,34.4504,34.4253,34.442,39640.0
2018-05-04 12:40:00,41.11,41.13,41.09,41.11,65004.0,34.4336,34.4504,34.4169,34.4336,65004.0
2018-05-04 12:50:00,41.1,41.13,41.1,41.1,97832.0,34.4253,34.4504,34.4253,34.4253,97832.0
2018-05-04 13:00:00,41.1,41.13,41.08,41.11,145692.0,34.4253,34.4504,34.4085,34.4336,145692.0
2018-05-04 13:10:00,41.12,41.23,41.12,41.22,129112.0,34.442,34.5341,34.442,34.5258,129112.0
2018-05-04 13:20:00,41.22,41.28,41.18,41.26,203784.0,34.5258,34.576,34.4923,34.5593,203784.0
2018-05-04 13:30:00,41.25,41.25,41.17,41.2,70128.0,34.5509,34.5509,34.4839,34.509,70128.0
2018-05-04 13:40:00,41.19,41.19,41.15,41.15,30784.0,34.5006,34.5006,34.4671,34.4671,30784.0
2018-05-04 13:50:00,41.16,41.19,41.12,41.13,45804.0,34.4755,34.5006,34.442,34.4504,45804.0
2018-05-04 14:00:00,41.13,41.13,41.02,41.03,124764.0,34.4504,34.4504,34.3582,34.3666,124764.0
2018-05-04 14:10:00,41.02,41.04,40.99,41.04,54976.0,34.3582,34.375,34.3331,34.375,54976.0
2018-05-04 14:20:00,41.05,41.09,41.02,41.09,50856.0,34.3834,34.4169,34.3582,34.4169,50856.0
2018-05-04 14:30:00,41.1,41.13,41.08,41.12,80424.0,34.4253,34.4504,34.4085,34.442,80424.0
2018-05-04 14:40:00,41.12,41.15,41.12,41.14,81088.0,34.442,34.4671,34.442,34.4588,81088.0
2018-05-04 14:50:00,41.15,41.15,41.07,41.08,69100.0,34.4671,34.4671,34.4001,34.4085,69100.0
2018-05-04 15:00:00,41.08,41.14,41.07,41.1,158348.0,34.4085,34.4588,34.4001,34.4253,158348.0
2018-05-04 15:10:00,41.11,41.12,41.06,41.08,128312.0,34.4336,34.442,34.3918,34.4085,128312.0
2018-05-04 15:20:00,41.07,41.09,41.04,41.06,81412.0,34.4001,34.4169,34.375,34.3918,81412.0
2018-05-04 15:30:00,41.06,41.07,41.02,41.04,423848.0,34.3918,34.4001,34.3582,34.375,423848.0
2018-05-04 15:40:00,41.03,41.05,40.98,41.0,160160.0,34.3666,34.3834,34.3247,34.3415,160160.0
2018-05-04 15:50:00,40.99,41.04,40.98,41.02,582456.0,34.3331,34.375,34.3247,34.3582,582456.0
2018-05-07 09:30:00,41.07,41.09,40.91,40.94,188056.0,34.4001,34.4169,34.2661,34.2912,188056.0
2018-05-07 09:40:00,40.96,41.06,40.95,40.98,139672.0,34.308,34.3918,34.2996,34.3247,139672.0
2018-05-07 09:50:00,40.99,40.99,40.88,40.88,194008.0,34.3331,34.3331,34.241,34.241,194008.0
2018-05-07 10:00:00,40.88,40.9,40.8,40.81,143248.0,34.241,34.2577,34.174,34.1824,143248.0
2018-05-07 10:10:00,40.81,40.83,40.73,40.75,156300.0,34.1824,34.1991,34.1153,34.1321,156300.0
2018-05-07 10:20:00,40.76,40.81,40.73,40.77,104676.0,34.1405,34.1824,34.1153,34.1488,104676.0
2018-05-07 10:30:00,40.78,40.81,40.72,40.8,80548.0,34.1572,34.1824,34.107,34.174,80548.0
2018-05-07 10:40:00,40.8,40.88,40.79,40.86,125704.0,34.174,34.241,34.1656,34.2242,125704.0
2018-05-07 10:50:00,40.86,40.86,40.79,40.8,178936.0,34.2242,34.2242,34.1656,34.174,178936.0
2018-05-07 11:00:00,40.8,40.84,40.78,40.81,97072.0,34.174,34.2075,34.1572,34.1824,97072.0
2018-05-07 11:10:00,40.81,40.86,40.8,40.81,191304.0,34.1824,34.2242,34.174,34.1824,191304.0
2018-05-07 11:20:00,40.81,40.86,40.81,40.82,64212.0,34.1824,34.2242,34.1824,34.1907,64212.0
2018-05-07 11:30:00,40.83,40.87,40.81,40.84,177972.0,34.1991,34.2326,34.1824,34.2075,177972.0
2018-05-07 11:40:00,40.84,40.9,40.83,40.85,80736.0,34.2075,34.2577,34.1991,34.2159,80736.0
2018-05-07 11:50:00,40.85,40.93,40.85,40.88,87292.0,34.2159,34.2829,34.2159,34.241,87292.0
2018-05-07 12:00:00,40.88,40.89,40.85,40.87,122852.0,34.241,34.2494,34.2159,34.2326,122852.0
2018-05-07 12:10:00,40.87,40.93,40.87,40.92,65812.0,34.2326,34.2829,34.2326,34.2745,65812.0
2018-05-07 12:20:00,40.92,40.95,40.9,40.94,79760.0,34.2745,34.2996,34.2577,34.2912,79760.0
2018-05-07 12:30:00,40.94,40.97,40.93,40.94,81592.0,34.2912,34.3164,34.2829,34.2912,81592.0
2018-05-07 12:40:00,40.95,40.98,40.91,40.94,59028.0,34.2996,34.3247,34.2661,34.2912,59028.0
2018-05-07 12:50:00,40.94,40.95,40.91,40.93,50432.0,34.2912,34.2996,34.2661,34.2829,50432.0
2018-05-07 13:00:00,40.92,40.95,40.91,40.93,48948.0,34.2745,34.2996,34.2661,34.2829,48948.0
2018-05-07 13:10:00,40.94,40.96,40.88,40.9,70276.0,34.2912,34.308,34.241,34.2577,70276.0
2018-05-07 13:20:00,40.9,40.93,40.88,40.92,60808.0,34.2577,34.2829,34.241,34.2745,60808.0
2018-05-07 13:30:00,40.93,40.95,40.9,40.93,56352.0,34.2829,34.2996,34.2577,34.2829,56352.0
2018-05-07 13:40:00,40.93,40.95,40.91,40.95,75696.0,34.2829,34.2996,34.2661,34.2996,75696.0
2018-05-07 13:50:00,40.96,40.98,40.95,40.97,61808.0,34.308,34.3247,34.2996,34.3164,61808.0
2018-05-07 14:00:00,40.98,41.0,40.98,40.98,93884.0,34.3247,34.3415,34.3247,34.3247,93884.0
2018-05-07 14:10:00,40.98,41.04,40.98,41.02,76164.0,34.3247,34.375,34.3247,34.3582,76164.0
2018-05-07 14:20:00,41.02,41.04,41.0,41.01,67540.0,34.3582,34.375,34.3415,34.3499,67540.0
2018-05-07 14:30:00,41.02,41.05,40.99,41.03,98228.0,34.3582,34.3834,34.3331,34.3666,98228.0
2018-05-07 14:40:00,41.04,41.06,41.01,41.02,73240.0,34.375,34.3918,34.3499,34.3582,73240.0
2018-05-07 14:50:00,41.02,41.02,40.99,41.0,31128.0,34.3582,34.3582,34.3331,34.3415,31128.0
2018-05-07 15:00:00,41.0,41.0,40.89,40.9,83544.0,34.3415,34.3415,34.2494,34.2577,83544.0
2018-05-07 15:10:00,40.9,40.91,40.8,40.86,220184.0,34.2577,34.2661,34.174,34.2242,220184.0
2018-05-07 15:20:00,40.85,40.87,40.79,40.87,403500.0,34.2159,34.2326,34.1656,34.2326,403500.0
2018-05-07 15:30:00,40.87,40.88,40.79,40.82,160964.0,34.2326,34.241,34.1656,34.1907,160964.0
2018-05-07 15:40:00,40.82,40.86,40.79,40.8,482492.0,34.1907,34.2242,34.1656,34.174,482492.0
2018-05-07 15:50:00,40.79,40.85,40.78,40.84,680932.0,34.1656,34.2159,34.1572,34.2075,680932.0
2018-05-08 09:30:00,40.65,40.69,40.42,40.45,323680.0,34.0483,34.0818,33.8557,33.8808,323680.0
2018-05-08 09:40:00,40.43,40.54,40.41,40.49,115372.0,33.8641,33.9562,33.8473,33.9143,115372.0
2018-05-08 09:50:00,40.46,40.48,40.22,40.22,174460.0,33.8892,33.9059,33.6882,33.6882,174460.0
2018-05-08 10:00:00,40.22,40.26,40.16,40.17,151548.0,33.6882,33.7217,33.6379,33.6463,151548.0
2018-05-08 10:10:00,40.16,40.33,40.15,40.31,164372.0,33.6379,33.7803,33.6295,33.7636,164372.0
2018-05-08 10:20:00,40.3,40.38,40.24,40.36,65396.0,33.7552,33.8222,33.7049,33.8054,65396.0
2018-05-08 10:30:00,40.38,40.43,40.37,40.4,131252.0,33.8222,33.8641,33.8138,33.8389,131252.0
2018-05-08 10:40:00,40.39,40.44,40.38,40.39,131264.0,33.8306,33.8724,33.8222,33.8306,131264.0
2018-05-08 10:50:00,40.38,40.43,40.34,40.34,164428.0,33.8222,33.8641,33.7887,33.7887,164428.0
2018-05-08 11:00:00,40.33,40.37,40.27,40.28,104460.0,33.7803,33.8138,33.7301,33.7384,104460.0
2018-05-08 11:10:00,40.28,40.44,40.27,40.44,104564.0,33.7384,33.8724,33.7301,33.8724,104564.0
2018-05-08 11:20:00,40.44,40.55,40.44,40.52,102268.0,33.8724,33.9646,33.8724,33.9395,102268.0
2018-05-08 11:30:00,40.52,40.52,40.46,40.48,61480.0,33.9395,33.9395,33.8892,33.9059,61480.0
2018-05-08 11:40:00,40.48,40.48,40.38,40.38,53560.0,33.9059,33.9059,33.8222,33.8222,53560.0
2018-05-08 11:50:00,40.38,40.41,40.35,40.36,109064.0,33.8222,33.8473,33.7971,33.8054,109064.0
2018-05-08 12:00:00,40.37,40.44,40.37,40.41,51892.0,33.8138,33.8724,33.8138,33.8473,51892.0
2018-05-08 12:10:00,40.4,40.41,40.37,40.38,128992.0,33.8389,33.8473,33.8138,33.8222,128992.0
2018-05-08 12:20:00,40.37,40.44,40.36,40.44,77052.0,33.8138,33.8724,33.8054,33.8724,77052.0
2018-05-08 12:30:00,40.43,40.43,40.37,40.39,58036.0,33.8641,33.8641,33.8138,33.8306,58036.0
2018-05-08 12:40:00,40.4,40.41,40.37,40.39,79556.0,33.8389,33.8473,33.8138,33.8306,79556.0
2018-05-08 12:50:00,40.38,40.39,40.33,40.34,330784.0,33.8222,33.8306,33.7803,33.7887,330784.0
2018-05-08 13:00:00,40.34,40.35,40.24,40.29,185124.0,33.7887,33.7971,33.7049,33.7468,185124.0
2018-05-08 13:10:00,40.29,40.29,40.19,40.2,46760.0,33.7468,33.7468,33.663,33.6714,46760.0
2018-05-08 13:20:00,40.19,40.22,40.16,40.16,66400.0,33.663,33.6882,33.6379,33.6379,66400.0
2018-05-08 13:30:00,40.17,40.22,40.17,40.18,50912.0,33.6463,33.6882,33.6463,33.6547,50912.0
2018-05-08 13:40:00,40.18,40.21,40.18,40.19,33768.0,33.6547,33.6798,33.6547,33.663,33768.0
2018-05-08 13:50:00,40.2,40.22,40.17,40.19,114792.0,33.6714,33.6882,33.6463,33.663,114792.0
2018-05-08 14:00:00,40.19,40.2,40.05,40.06,82436.0,33.663,33.6714,33.5458,33.5542,82436.0
2018-05-08 14:10:00,40.06,40.06,39.96,39.98,129432.0,33.5542,33.5542,33.4704,33.4871,129432.0
2018-05-08 14:20:00,39.98,40.09,39.96,40.09,136084.0,33.4871,33.5793,33.4704,33.5793,136084.0
2018-05-08 14:30:00,40.08,40.11,40.03,40.05,101204.0,33.5709,33.596,33.529,33.5458,101204.0
2018-05-08 14:40:00,40.06,40.06,39.97,39.97,95728.0,33.5542,33.5542,33.4788,33.4788,95728.0
2018-05-08 14:50:00,39.96,40.06,39.96,40.03,71616.0,33.4704,33.5542,33.4704,33.529,71616.0
2018-05-08 15:00:00,40.02,40.12,40.02,40.07,95468.0,33.5207,33.6044,33.5207,33.5625,95468.0
2018-05-08 15:10:00,40.07,40.12,40.05,40.09,111132.0,33.5625,33.6044,33.5458,33.5793,111132.0
2018-05-08 15:20:00,40.09,40.13,40.07,40.08,123356.0,33.5793,33.6128,33.5625,33.5709,123356.0
2018-05-08 15:30:00,40.09,40.12,40.06,40.07,105716.0,33.5793,33.6044,33.5542,33.5625,105716.0
2018-05-08 15:40:00,40.07,40.07,40.02,40.03,267628.0,33.5625,33.5625,33.5207,33.529,267628.0
2018-05-08 15:50:00,40.03,40.06,39.88,39.98,688476.0,33.529,33.5542,33.4034,33.4871,688476.0
2018-05-09 09:30:00,40.04,40.07,39.82,39.85,211296.0,33.5374,33.5625,33.3531,33.3783,211296.0
2018-05-09 09:40:00,39.84,39.87,39.73,39.83,191028.0,33.3699,33.395,33.2777,33.3615,191028.0
2018-05-09 09:50:00,39.83,39.87,39.8,39.82,166788.0,33.3615,33.395,33.3364,33.3531,166788.0
2018-05-09 10:00:00,39.84,39.92,39.8,39.81,175668.0,33.3699,33.4369,33.3364,33.3448,175668.0
2018-05-09 10:10:00,39.83,39.83,39.63,39.66,154388.0,33.3615,33.3615,33.194,33.2191,154388.0
2018-05-09 10:20:00,39.67,39.71,39.63,39.7,93956.0,33.2275,33.261,33.194,33.2526,93956.0
2018-05-09 10:30:00,39.68,39.69,39.62,39.63,178712.0,33.2359,33.2442,33.1856,33.194,178712.0
2018-05-09 10:40:00,39.63,39.66,39.58,39.63,138548.0,33.194,33.2191,33.1521,33.194,138548.0
2018-05-09 10:50:00,39.63,39.75,39.63,39.73,65268.0,33.194,33.2945,33.194,33.2777,65268.0
2018-05-09 11:00:00,39.74,39.74,39.68,39.73,32652.0,33.2861,33.2861,33.2359,33.2777,32652.0
2018-05-09 11:10:00,39.72,39.75,39.63,39.68,126064.0,33.2694,33.2945,33.194,33.2359,126064.0
2018-05-09 11:20:00,39.68,39.73,39.65,39.67,120080.0,33.2359,33.2777,33.2107,33.2275,120080.0
2018-05-09 11:30:00,39.69,39.71,39.6,39.63,556508.0,33.2442,33.261,33.1689,33.194,556508.0
2018-05-09 11:40:00,39.62,39.65,39.57,39.65,354508.0,33.1856,33.2107,33.1437,33.2107,354508.0
2018-05-09 11:50:00,39.64,39.68,39.62,39.62,107580.0,33.2024,33.2359,33.1856,33.1856,107580.0
2018-05-09 12:00:00,39.62,39.69,39.62,39.67,39564.0,33.1856,33.2442,33.1856,33.2275,39564.0
2018-05-09 12:10:00,39.66,39.67,39.6,39.62,59616.0,33.2191,33.2275,33.1689,33.1856,59616.0
2018-05-09 12:20:00,39.61,39.65,39.61,39.65,51624.0,33.1772,33.2107,33.1772,33.2107,51624.0
2018-05-09 12:30:00,39.64,39.66,39.58,39.59,51924.0,33.2024,33.2191,33.1521,33.1605,51924.0
2018-05-09 12:40:00,39.58,39.6,39.55,39.58,59396.0,33.1521,33.1689,33.127,33.1521,59396.0
2018-05-09 12:50:00,39.58,39.6,39.52,39.57,44316.0,33.1521,33.1689,33.1019,33.1437,44316.0
2018-05-09 13:00:00,39.58,39.58,39.51,39.53,59660.0,33.1521,33.1521,33.0935,33.1102,59660.0
2018-05-09 13:10:00,39.53,39.59,39.51,39.59,366564.0,33.1102,33.1605,33.0935,33.1605,366564.0
2018-05-09 13:20:00,39.59,39.62,39.57,39.62,51704.0,33.1605,33.1856,33.1437,33.1856,51704.0
2018-05-09 13:30:00,39.62,39.64,39.6,39.6,84144.0,33.1856,33.2024,33.1689,33.1689,84144.0
2018-05-09 13:40:00,39.59,39.6,39.56,39.58,57500.0,33.1605,33.1689,33.1354,33.1521,57500.0
2018-05-09 13:50:00,39.58,39.59,39.55,39.57,114796.0,33.1521,33.1605,33.127,33.1437,114796.0
2018-05-09 14:00:00,39.58,39.58,39.55,39.56,110688.0,33.1521,33.1521,33.127,33.1354,110688.0
2018-05-09 14:10:00,39.56,39.57,39.54,39.55,69412.0,33.1354,33.1437,33.1186,33.127,69412.0
2018-05-09 14:20:00,39.53,39.56,39.53,39.54,77004.0,33.1102,33.1354,33.1102,33.1186,77004.0
2018-05-09 14:30:00,39.55,39.6,39.54,39.58,132360.0,33.127,33.1689,33.1186,33.1521,132360.0
2018-05-09 14:40:00,39.59,39.65,39.59,39.65,81204.0,33.1605,33.2107,33.1605,33.2107,81204.0
2018-05-09 14:50:00,39.65,39.67,39.63,39.63,133764.0,33.2107,33.2275,33.194,33.194,133764.0
2018-05-09 15:00:00,39.63,39.65,39.6,39.64,162564.0,33.194,33.2107,33.1689,33.2024,162564.0
2018-05-09 15:10:00,39.64,39.65,39.58,39.58,102664.0,33.2024,33.2107,33.1521,33.1521,102664.0
2018-05-09 15:20:00,39.58,39.58,39.52,39.52,147628.0,33.1521,33.1521,33.1019,33.1019,147628.0
2018-05-09 15:30:00,39.53,39.55,39.47,39.48,250356.0,33.1102,33.127,33.06,33.0683,250356.0
2018-05-09 15:40:00,39.48,39.6,39.47,39.58,289844.0,33.0683,33.1689,33.06,33.1521,289844.0
2018-05-09 15:50:00,39.58,39.62,39.56,39.57,536032.0,33.1521,33.1856,33.1354,33.1437,536032.0
2018-05-10 09:30:00,39.89,39.96,39.75,39.79,241336.0,33.4118,33.4704,33.2945,33.328,241336.0
2018-05-10 09:40:00,39.76,39.8,39.74,39.76,167588.0,33.3029,33.3364,33.2861,33.3029,167588.0
2018-05-10 09:50:00,39.76,39.83,39.68,39.69,172580.0,33.3029,33.3615,33.2359,33.2442,172580.0
2018-05-10 10:00:00,39.69,39.74,39.65,39.69,223452.0,33.2442,33.2861,33.2107,33.2442,223452.0
2018-05-10 10:10:00,39.7,39.81,39.63,39.81,129228.0,33.2526,33.3448,33.194,33.3448,129228.0
2018-05-10 10:20:00,39.81,39.87,39.76,39.87,88228.0,33.3448,33.395,33.3029,33.395,88228.0
2018-05-10 10:30:00,39.86,39.95,39.85,39.89,62600.0,33.3866,33.462,33.3783,33.4118,62600.0
2018-05-10 10:40:00,39.9,39.93,39.87,39.92,36252.0,33.4201,33.4453,33.395,33.4369,36252.0
2018-05-10 10:50:00,39.93,39.93,39.86,39.87,76248.0,33.4453,33.4453,33.3866,33.395,76248.0
2018-05-10 11:00:00,39.87,39.9,39.84,39.88,133232.0,33.395,33.4201,33.3699,33.4034,133232.0
2018-05-10 11:10:00,39.89,39.94,39.88,39.93,93880.0,33.4118,33.4536,33.4034,33.4453,93880.0
2018-05-10 11:20:00,39.93,39.93,39.88,39.89,71668.0,33.4453,33.4453,33.4034,33.4118,71668.0
2018-05-10 11:30:00,39.89,39.94,39.89,39.91,43196.0,33.4118,33.4536,33.4118,33.4285,43196.0
2018-05-10 11:40:00,39.91,39.92,39.85,39.9,201572.0,33.4285,33.4369,33.3783,33.4201,201572.0
2018-05-10 11:50:00,39.89,39.9,39.84,39.87,102492.0,33.4118,33.4201,33.3699,33.395,102492.0
2018-05-10 12:00:00,39.87,39.9,39.83,39.86,78164.0,33.395,33.4201,33.3615,33.3866,78164.0
2018-05-10 12:10:00,39.86,39.89,39.85,39.88,53724.0,33.3866,33.4118,33.3783,33.4034,53724.0
2018-05-10 12:20:00,39.89,39.92,39.88,39.92,91556.0,33.4118,33.4369,33.4034,33.4369,91556.0
2018-05-10 12:30:00,39.92,39.97,39.9,39.93,87116.0,33.4369,33.4788,33.4201,33.4453,87116.0
2018-05-10 12:40:00,39.94,39.95,39.92,39.94,44712.0,33.4536,33.462,33.4369,33.4536,44712.0
2018-05-10 12:50:00,39.94,39.95,39.91,39.91,53452.0,33.4536,33.462,33.4285,33.4285,53452.0
2018-05-10 13:00:00,39.92,39.94,39.9,39.91,90460.0,33.4369,33.4536,33.4201,33.4285,90460.0
2018-05-10 13:10:00,39.93,39.93,39.89,39.92,38080.0,33.4453,33.4453,33.4118,33.4369,38080.0
2018-05-10 13:20:00,39.93,39.94,39.9,39.91,52264.0,33.4453,33.4536,33.4201,33.4285,52264.0
2018-05-10 13:30:00,39.92,39.92,39.89,39.89,54944.0,33.4369,33.4369,33.4118,33.4118,54944.0
2018-05-10 13:40:00,39.88,39.92,39.88,39.89,57048.0,33.4034,33.4369,33.4034,33.4118,57048.0
2018-05-10 13:50:00,39.9,39.95,39.89,39.93,66024.0,33.4201,33.462,33.4118,33.4453,66024.0
2018-05-10 14:00:00,39.94,39.99,39.92,39.97,149344.0,33.4536,33.4955,33.4369,33.4788,149344.0
2018-05-10 14:10:00,39.97,40.0,39.94,39.94,171428.0,33.4788,33.5039,33.4536,33.4536,171428.0
2018-05-10 14:20:00,39.93,39.96,39.85,39.86,82708.0,33.4453,33.4704,33.3783,33.3866,82708.0
2018-05-10 14:30:00,39.85,39.89,39.81,39.81,213648.0,33.3783,33.4118,33.3448,33.3448,213648.0
2018-05-10 14:40:00,39.82,39.91,39.81,39.89,272312.0,33.3531,33.4285,33.3448,33.4118,272312.0
2018-05-10 14:50:00,39.9,39.96,39.89,39.95,61744.0,33.4201,33.4704,33.4118,33.462,61744.0
2018-05-10 15:00:00,39.95,39.98,39.95,39.98,53460.0,33.462,33.4871,33.462,33.4871,53460.0
2018-05-10 15:10:00,39.98,40.0,39.96,39.97,86120.0,33.4871,33.5039,33.4704,33.4788,86120.0
2018-05-10 15:20:00,39.96,39.97,39.88,39.89,257380.0,33.4704,33.4788,33.4034,33.4118,257380.0
2018-05-10 15:30:00,39.89,39.95,39.87,39.94,134244.0,33.4118,33.462,33.395,33.4536,134244.0
2018-05-10 15:40:00,39.93,40.03,39.93,40.02,178392.0,33.4453,33.529,33.4453,33.5207,178392.0
2018-05-10 15:50:00,40.03,40.07,40.01,40.05,458136.0,33.529,33.5625,33.5123,33.5458,458136.0
2018-05-11 09:30:00,40.18,40.2,40.06,40.1,92204.0,33.6547,33.6714,33.5542,33.5877,92204.0
2018-05-11 09:40:00,40.12,40.12,40.05,40.05,53844.0,33.6044,33.6044,33.5458,33.5458,53844.0
2018-05-11 09:50:00,40.07,40.09,40.02,40.07,64400.0,33.5625,33.5793,33.5207,33.5625,64400.0
2018-05-11 10:00:00,40.06,40.07,39.99,40.02,67088.0,33.5542,33.5625,33.4955,33.5207,67088.0
2018-05-11 10:10:00,40.03,40.05,39.99,40.0,74696.0,33.529,33.5458,33.4955,33.5039,74696.0
2018-05-11 10:20:00,40.01,40.12,40.0,40.1,70256.0,33.5123,33.6044,33.5039,33.5877,70256.0
2018-05-11 10:30:00,40.1,40.1,40.04,40.07,37420.0,33.5877,33.5877,33.5374,33.5625,37420.0
2018-05-11 10:40:00,40.07,40.13,40.07,40.07,65956.0,33.5625,33.6128,33.5625,33.5625,65956.0
2018-05-11 10:50:00,40.07,40.14,40.07,40.13,31404.0,33.5625,33.6212,33.5625,33.6128,31404.0
2018-05-11 11:00:00,40.13,40.16,40.12,40.12,43520.0,33.6128,33.6379,33.6044,33.6044,43520.0
2018-05-11 11:10:00,40.11,40.13,40.09,40.09,35096.0,33.596,33.6128,33.5793,33.5793,35096.0
2018-05-11 11:20:00,40.09,40.17,40.09,40.13,52688.0,33.5793,33.6463,33.5793,33.6128,52688.0
2018-05-11 11:30:00,40.13,40.2,40.13,40.2,32800.0,33.6128,33.6714,33.6128,33.6714,32800.0
2018-05-11 11:40:00,40.19,40.2,40.17,40.2,129548.0,33.663,33.6714,33.6463,33.6714,129548.0
2018-05-11 11:50:00,40.2,40.22,40.18,40.2,43724.0,33.6714,33.6882,33.6547,33.6714,43724.0
2018-05-11 12:00:00,40.21,40.22,40.17,40.18,40488.0,33.6798,33.6882,33.6463,33.6547,40488.0
2018-05-11 12:10:00,40.17,40.17,40.13,40.16,132016.0,33.6463,33.6463,33.6128,33.6379,132016.0
2018-05-11 12:20:00,40.16,40.18,40.13,40.17,59136.0,33.6379,33.6547,33.6128,33.6463,59136.0
2018-05-11 12:30:00,40.16,40.19,40.15,40.19,40404.0,33.6379,33.663,33.6295,33.663,40404.0
2018-05-11 12:40:00,40.19,40.22,40.18,40.21,38068.0,33.663,33.6882,33.6547,33.6798,38068.0
2018-05-11 12:50:00,40.21,40.27,40.18,40.26,64100.0,33.6798,33.7301,33.6547,33.7217,64100.0
2018-05-11 13:00:00,40.27,40.33,40.26,40.33,116936.0,33.7301,33.7803,33.7217,33.7803,116936.0
2018-05-11 13:10:00,40.33,40.33,40.3,40.31,92264.0,33.7803,33.7803,33.7552,33.7636,92264.0
2018-05-11 13:20:00,40.31,40.31,40.27,40.29,38652.0,33.7636,33.7636,33.7301,33.7468,38652.0
2018-05-11 13:30:00,40.29,40.3,40.27,40.27,41896.0,33.7468,33.7552,33.7301,33.7301,41896.0
2018-05-11 13:40:00,40.26,40.27,40.24,40.26,46536.0,33.7217,33.7301,33.7049,33.7217,46536.0
2018-05-11 13:50:00,40.26,40.29,40.25,40.26,47480.0,33.7217,33.7468,33.7133,33.7217,47480.0
2018-05-11 14:00:00,40.26,40.27,40.24,40.26,42388.0,33.7217,33.7301,33.7049,33.7217,42388.0
2018-05-11 14:10:00,40.26,40.26,40.22,40.23,44700.0,33.7217,33.7217,33.6882,33.6965,44700.0
2018-05-11 14:20:00,40.23,40.24,40.2,40.2,31216.0,33.6965,33.7049,33.6714,33.6714,31216.0
2018-05-11 14:30:00,40.2,40.23,40.19,40.23,45392.0,33.6714,33.6965,33.663,33.6965,45392.0
2018-05-11 14:40:00,40.23,40.24,40.2,40.24,52068.0,33.6965,33.7049,33.6714,33.7049,52068.0
2018-05-11 14:50:00,40.24,40.24,40.14,40.17,46608.0,33.7049,33.7049,33.6212,33.6463,46608.0
2018-05-11 15:00:00,40.17,40.18,40.15,40.17,44312.0,33.6463,33.6547,33.6295,33.6463,44312.0
2018-05-11 15:10:00,40.16,40.17,40.15,40.16,33356.0,33.6379,33.6463,33.6295,33.6379,33356.0
2018-05-11 15:20:00,40.16,40.18,40.14,40.17,51140.0,33.6379,33.6547,33.6212,33.6463,51140.0
2018-05-11 15:30:00,40.17,40.24,40.16,40.22,52772.0,33.6463,33.7049,33.6379,33.6882,52772.0
2018-05-11 15:40:00,40.21,40.22,40.16,40.17,82952.0,33.6798,33.6882,33.6379,33.6463,82952.0
2018-05-11 15:50:00,40.18,40.21,40.14,40.19,361304.0,33.6547,33.6798,33.6212,33.663,361304.0
2018-05-14 09:30:00,40.26,40.27,40.19,40.25,105928.0,33.7217,33.7301,33.663,33.7133,105928.0
2018-05-14 09:40:00,40.24,40.25,40.21,40.24,31452.0,33.7049,33.7133,33.6798,33.7049,31452.0
2018-05-14 09:50:00,40.25,40.28,40.17,40.17,110240.0,33.7133,33.7384,33.6463,33.6463,110240.0
2018-05-14 10:00:00,40.17,40.19,40.11,40.17,69128.0,33.6463,33.663,33.596,33.6463,69128.0
2018-05-14 10:10:00,40.16,40.2,40.12,40.13,43936.0,33.6379,33.6714,33.6044,33.6128,43936.0
2018-05-14 10:20:00,40.13,40.18,40.11,40.18,28972.0,33.6128,33.6547,33.596,33.6547,28972.0
2018-05-14 10:30:00,40.19,40.2,40.13,40.13,46784.0,33.663,33.6714,33.6128,33.6128,46784.0
2018-05-14 10:40:00,40.12,40.13,40.07,40.07,60788.0,33.6044,33.6128,33.5625,33.5625,60788.0
2018-05-14 10:50:00,40.08,40.12,40.06,40.07,62732.0,33.5709,33.6044,33.5542,33.5625,62732.0
2018-05-14 11:00:00,40.06,40.12,40.06,40.12,59676.0,33.5542,33.6044,33.5542,33.6044,59676.0
2018-05-14 11:10:00,40.14,40.15,40.09,40.1,60540.0,33.6212,33.6295,33.5793,33.5877,60540.0
2018-05-14 11:20:00,40.1,40.1,40.08,40.09,37564.0,33.5877,33.5877,33.5709,33.5793,37564.0
2018-05-14 11:30:00,40.09,40.12,40.08,40.1,24136.0,33.5793,33.6044,33.5709,33.5877,24136.0
2018-05-14 11:40:00,40.1,40.11,40.06,40.06,35168.0,33.5877,33.596,33.5542,33.5542,35168.0
2018-05-14 11:50:00,40.06,40.07,40.02,40.03,34176.0,33.5542,33.5625,33.5207,33.529,34176.0
2018-05-14 12:00:00,40.03,40.04,39.95,39.95,61484.0,33.529,33.5374,33.462,33.462,61484.0
2018-05-14 12:10:00,39.95,39.95,39.88,39.89,76428.0,33.462,33.462,33.4034,33.4118,76428.0
2018-05-14 12:20:00,39.88,39.92,39.87,39.91,52536.0,33.4034,33.4369,33.395,33.4285,52536.0
2018-05-14 12:30:00,39.91,39.95,39.91,39.95,45264.0,33.4285,33.462,33.4285,33.462,45264.0
2018-05-14 12:40:00,39.96,39.98,39.91,39.97,51852.0,33.4704,33.4871,33.4285,33.4788,51852.0
2018-05-14 12:50:00,39.97,40.05,39.97,40.03,125260.0,33.4788,33.5458,33.4788,33.529,125260.0
2018-05-14 13:00:00,40.03,40.04,39.97,39.98,66344.0,33.529,33.5374,33.4788,33.4871,66344.0
2018-05-14 13:10:00,39.98,39.98,39.92,39.92,50448.0,33.4871,33.4871,33.4369,33.4369,50448.0
2018-05-14 13:20:00,39.92,39.94,39.91,39.94,34704.0,33.4369,33.4536,33.4285,33.4536,34704.0
2018-05-14 13:30:00,39.93,39.96,39.91,39.93,41308.0,33.4453,33.4704,33.4285,33.4453,41308.0
2018-05-14 13:40:00,39.94,39.95,39.93,39.93,34960.0,33.4536,33.462,33.4453,33.4453,34960.0
2018-05-14 13:50:00,39.93,39.94,39.89,39.91,23628.0,33.4453,33.4536,33.4118,33.4285,23628.0
2018-05-14 14:00:00,39.9,39.92,39.86,39.87,51340.0,33.4201,33.4369,33.3866,33.395,51340.0
2018-05-14 14:10:00,39.88,39.88,39.86,39.87,50548.0,33.4034,33.4034,33.3866,33.395,50548.0
2018-05-14 14:20:00,39.86,39.89,39.85,39.86,55936.0,33.3866,33.4118,33.3783,33.3866,55936.0
2018-05-14 14:30:00,39.85,39.88,39.84,39.87,66612.0,33.3783,33.4034,33.3699,33.395,66612.0
2018-05-14 14:40:00,39.87,39.87,39.85,39.87,42564.0,33.395,33.395,33.3783,33.395,42564.0
2018-05-14 14:50:00,39.86,39.92,39.85,39.92,40948.0,33.3866,33.4369,33.3783,33.4369,40948.0
2018-05-14 15:00:00,39.92,39.92,39.88,39.9,85888.0,33.4369,33.4369,33.4034,33.4201,85888.0
2018-05-14 15:10:00,39.89,39.92,39.87,39.91,61676.0,33.4118,33.4369,33.395,33.4285,61676.0
2018-05-14 15:20:00,39.91,39.98,39.91,39.97,53208.0,33.4285,33.4871,33.4285,33.4788,53208.0
2018-05-14 15:30:00,39.97,39.97,39.91,39.93,67304.0,33.4788,33.4788,33.4285,33.4453,67304.0
2018-05-14 15:40:00,39.93,39.96,39.92,39.95,87076.0,33.4453,33.4704,33.4369,33.462,87076.0
2018-05-14 15:50:00,39.94,40.05,39.94,40.05,419056.0,33.4536,33.5458,33.4536,33.5458,419056.0
2018-05-15 09:30:00,39.81,39.98,39.78,39.81,191128.0,33.3448,33.4871,33.3196,33.3448,191128.0
2018-05-15 09:40:00,39.81,39.82,39.56,39.58,140160.0,33.3448,33.3531,33.1354,33.1521,140160.0
2018-05-15 09:50:00,39.59,39.6,39.39,39.45,175512.0,33.1605,33.1689,32.993,33.0432,175512.0
2018-05-15 10:00:00,39.45,39.52,39.39,39.5,181100.0,33.0432,33.1019,32.993,33.0851,181100.0
2018-05-15 10:10:00,39.51,39.57,39.49,39.54,102812.0,33.0935,33.1437,33.0767,33.1186,102812.0
2018-05-15 10:20:00,39.54,39.63,39.54,39.63,91424.0,33.1186,33.194,33.1186,33.194,91424.0
2018-05-15 10:30:00,39.62,39.74,39.62,39.65,110784.0,33.1856,33.2861,33.1856,33.2107,110784.0
2018-05-15 10:40:00,39.66,39.7,39.65,39.69,77860.0,33.2191,33.2526,33.2107,33.2442,77860.0
2018-05-15 10:50:00,39.7,39.74,39.67,39.72,73040.0,33.2526,33.2861,33.2275,33.2694,73040.0
2018-05-15 11:00:00,39.72,39.72,39.61,39.66,83204.0,33.2694,33.2694,33.1772,33.2191,83204.0
2018-05-15 11:10:00,39.66,39.71,39.63,39.71,50500.0,33.2191,33.261,33.194,33.261,50500.0
2018-05-15 11:20:00,39.71,39.73,39.68,39.7,60924.0,33.261,33.2777,33.2359,33.2526,60924.0
2018-05-15 11:30:00,39.7,39.74,39.69,39.72,38900.0,33.2526,33.2861,33.2442,33.2694,38900.0
2018-05-15 11:40:00,39.73,39.74,39.68,39.69,41912.0,33.2777,33.2861,33.2359,33.2442,41912.0
2018-05-15 11:50:00,39.69,39.69,39.6,39.6,68284.0,33.2442,33.2442,33.1689,33.1689,68284.0
2018-05-15 12:00:00,39.6,39.64,39.58,39.63,53728.0,33.1689,33.2024,33.1521,33.194,53728.0
2018-05-15 12:10:00,39.63,39.65,39.6,39.63,58544.0,33.194,33.2107,33.1689,33.194,58544.0
2018-05-15 12:20:00,39.62,39.63,39.59,39.61,60184.0,33.1856,33.194,33.1605,33.1772,60184.0
2018-05-15 12:30:00,39.6,39.63,39.6,39.63,45604.0,33.1689,33.194,33.1689,33.194,45604.0
2018-05-15 12:40:00,39.63,39.7,39.63,39.69,72676.0,33.194,33.2526,33.194,33.2442,72676.0
2018-05-15 12:50:00,39.67,39.71,39.67,39.68,44172.0,33.2275,33.261,33.2275,33.2359,44172.0
2018-05-15 13:00:00,39.66,39.67,39.63,39.63,37000.0,33.2191,33.2275,33.194,33.194,37000.0
2018-05-15 13:10:00,39.63,39.63,39.59,39.6,28732.0,33.194,33.194,33.1605,33.1689,28732.0
2018-05-15 13:20:00,39.6,39.62,39.57,39.59,41584.0,33.1689,33.1856,33.1437,33.1605,41584.0
2018-05-15 13:30:00,39.58,39.6,39.56,39.6,49700.0,33.1521,33.1689,33.1354,33.1689,49700.0
2018-05-15 13:40:00,39.59,39.68,39.59,39.65,39344.0,33.1605,33.2359,33.1605,33.2107,39344.0
2018-05-15 13:50:00,39.67,39.68,39.61,39.61,36916.0,33.2275,33.2359,33.1772,33.1772,36916.0
2018-05-15 14:00:00,39.61,39.62,39.57,39.57,47056.0,33.1772,33.1856,33.1437,33.1437,47056.0
2018-05-15 14:10:00,39.57,39.61,39.56,39.6,36940.0,33.1437,33.1772,33.1354,33.1689,36940.0
2018-05-15 14:20:00,39.61,39.67,39.57,39.66,54540.0,33.1772,33.2275,33.1437,33.2191,54540.0
2018-05-15 14:30:00,39.65,39.69,39.61,39.62,54272.0,33.2107,33.2442,33.1772,33.1856,54272.0
2018-05-15 14:40:00,39.62,39.65,39.6,39.6,51080.0,33.1856,33.2107,33.1689,33.1689,51080.0
2018-05-15 14:50:00,39.61,39.65,39.59,39.61,53240.0,33.1772,33.2107,33.1605,33.1772,53240.0
2018-05-15 15:00:00,39.61,39.63,39.59,39.61,53732.0,33.1772,33.194,33.1605,33.1772,53732.0
2018-05-15 15:10:00,39.61,39.62,39.59,39.6,57784.0,33.1772,33.1856,33.1605,33.1689,57784.0
2018-05-15 15:20:00,39.6,39.62,39.57,39.6,72964.0,33.1689,33.1856,33.1437,33.1689,72964.0
2018-05-15 15:30:00,39.6,39.65,39.58,39.63,89324.0,33.1689,33.2107,33.1521,33.194,89324.0
2018-05-15 15:40:00,39.63,39.63,39.56,39.56,167820.0,33.194,33.194,33.1354,33.1354,167820.0
2018-05-15 15:50:00,39.57,39.73,39.57,39.72,625812.0,33.1437,33.2777,33.1437,33.2694,625812.0
2018-05-16 09:30:00,39.65,39.75,39.57,39.61,148808.0,33.2107,33.2945,33.1437,33.1772,148808.0
2018-05-16 09:40:00,39.61,39.72,39.61,39.72,31924.0,33.1772,33.2694,33.1772,33.2694,31924.0
2018-05-16 09:50:00,39.72,39.75,39.68,39.71,47984.0,33.2694,33.2945,33.2359,33.261,47984.0
2018-05-16 10:00:00,39.71,39.73,39.69,39.7,57344.0,33.261,33.2777,33.2442,33.2526,57344.0
2018-05-16 10:10:00,39.7,39.72,39.67,39.67,54140.0,33.2526,33.2694,33.2275,33.2275,54140.0
2018-05-16 10:20:00,39.68,39.69,39.6,39.6,32412.0,33.2359,33.2442,33.1689,33.1689,32412.0
2018-05-16 10:30:00,39.62,39.65,39.51,39.51,57288.0,33.1856,33.2107,33.0935,33.0935,57288.0
2018-05-16 10:40:00,39.5,39.53,39.37,39.38,66324.0,33.0851,33.1102,32.9762,32.9846,66324.0
2018-05-16 10:50:00,39.38,39.4,39.29,39.37,113884.0,32.9846,33.0013,32.9092,32.9762,113884.0
2018-05-16 11:00:00,39.37,39.41,39.32,39.32,85208.0,32.9762,33.0097,32.9343,32.9343,85208.0
2018-05-16 11:10:00,39.32,39.43,39.32,39.4,77720.0,32.9343,33.0265,32.9343,33.0013,77720.0
2018-05-16 11:20:00,39.4,39.42,39.29,39.3,70456.0,33.0013,33.0181,32.9092,32.9176,70456.0
2018-05-16 11:30:00,39.29,39.3,39.22,39.24,82576.0,32.9092,32.9176,32.8506,32.8673,82576.0
2018-05-16 11:40:00,39.25,39.32,39.23,39.24,92512.0,32.8757,32.9343,32.8589,32.8673,92512.0
2018-05-16 11:50:00,39.26,39.32,39.25,39.29,73628.0,32.8841,32.9343,32.8757,32.9092,73628.0
2018-05-16 12:00:00,39.29,39.35,39.27,39.32,40812.0,32.9092,32.9595,32.8925,32.9343,40812.0
2018-05-16 12:10:00,39.33,39.33,39.3,39.33,26540.0,32.9427,32.9427,32.9176,32.9427,26540.0
2018-05-16 12:20:00,39.32,39.33,39.28,39.3,43200.0,32.9343,32.9427,32.9008,32.9176,43200.0
2018-05-16 12:30:00,39.32,39.36,39.24,39.24,72260.0,32.9343,32.9678,32.8673,32.8673,72260.0
2018-05-16 12:40:00,39.25,39.26,39.18,39.18,48616.0,32.8757,32.8841,32.8171,32.8171,48616.0
2018-05-16 12:50:00,39.19,39.24,39.18,39.24,270564.0,32.8254,32.8673,32.8171,32.8673,270564.0
2018-05-16 13:00:00,39.23,39.3,39.23,39.29,73784.0,32.8589,32.9176,32.8589,32.9092,73784.0
2018-05-16 13:10:00,39.29,39.31,39.27,39.29,40636.0,32.9092,32.926,32.8925,32.9092,40636.0
2018-05-16 13:20:00,39.3,39.32,39.29,39.32,126800.0,32.9176,32.9343,32.9092,32.9343,126800.0
2018-05-16 13:30:00,39.3,39.32,39.29,39.3,105236.0,32.9176,32.9343,32.9092,32.9176,105236.0
2018-05-16 13:40:00,39.31,39.32,39.29,39.29,68080.0,32.926,32.9343,32.9092,32.9092,68080.0
2018-05-16 13:50:00,39.29,39.3,39.27,39.27,57640.0,32.9092,32.9176,32.8925,32.8925,57640.0
2018-05-16 14:00:00,39.27,39.29,39.24,39.28,80720.0,32.8925,32.9092,32.8673,32.9008,80720.0
2018-05-16 14:10:00,39.29,39.29,39.21,39.22,106732.0,32.9092,32.9092,32.8422,32.8506,106732.0
2018-05-16 14:20:00,39.22,39.22,39.18,39.21,67228.0,32.8506,32.8506,32.8171,32.8422,67228.0
2018-05-16 14:30:00,39.2,39.25,39.2,39.23,75852.0,32.8338,32.8757,32.8338,32.8589,75852.0
2018-05-16 14:40:00,39.23,39.24,39.19,39.21,69400.0,32.8589,32.8673,32.8254,32.8422,69400.0
2018-05-16 14:50:00,39.21,39.24,39.2,39.23,76064.0,32.8422,32.8673,32.8338,32.8589,76064.0
2018-05-16 15:00:00,39.23,39.23,39.19,39.21,97940.0,32.8589,32.8589,32.8254,32.8422,97940.0
2018-05-16 15:10:00,39.21,39.22,39.17,39.17,82992.0,32.8422,32.8506,32.8087,32.8087,82992.0
2018-05-16 15:20:00,39.17,39.19,39.17,39.19,107168.0,32.8087,32.8254,32.8087,32.8254,107168.0
2018-05-16 15:30:00,39.19,39.21,39.18,39.21,105300.0,32.8254,32.8422,32.8171,32.8422,105300.0
2018-05-16 15:40:00,39.21,39.24,39.2,39.2,251640.0,32.8422,32.8673,32.8338,32.8338,251640.0
2018-05-16 15:50:00,39.21,39.3,39.2,39.29,561636.0,32.8422,32.9176,32.8338,32.9092,561636.0
2018-05-17 09:30:00,39.38,39.44,39.32,39.33,181464.0,32.9846,33.0348,32.9343,32.9427,181464.0
2018-05-17 09:40:00,39.35,39.41,39.25,39.26,105644.0,32.9595,33.0097,32.8757,32.8841,105644.0
2018-05-17 09:50:00,39.25,39.27,39.22,39.23,73336.0,32.8757,32.8925,32.8506,32.8589,73336.0
2018-05-17 10:00:00,39.23,39.27,39.21,39.23,100400.0,32.8589,32.8925,32.8422,32.8589,100400.0
2018-05-17 10:10:00,39.24,39.29,39.2,39.24,63668.0,32.8673,32.9092,32.8338,32.8673,63668.0
2018-05-17 10:20:00,39.26,39.33,39.25,39.33,59712.0,32.8841,32.9427,32.8757,32.9427,59712.0
2018-05-17 10:30:00,39.33,39.4,39.33,39.4,88768.0,32.9427,33.0013,32.9427,33.0013,88768.0
2018-05-17 10:40:00,39.39,39.41,39.38,39.41,42532.0,32.993,33.0097,32.9846,33.0097,42532.0
2018-05-17 10:50:00,39.4,39.46,39.4,39.4,138936.0,33.0013,33.0516,33.0013,33.0013,138936.0
2018-05-17 11:00:00,39.4,39.43,39.3,39.3,36360.0,33.0013,33.0265,32.9176,32.9176,36360.0
2018-05-17 11:10:00,39.3,39.31,39.23,39.23,27196.0,32.9176,32.926,32.8589,32.8589,27196.0
2018-05-17 11:20:00,39.23,39.24,39.2,39.2,43584.0,32.8589,32.8673,32.8338,32.8338,43584.0
2018-05-17 11:30:00,39.22,39.22,39.15,39.16,43296.0,32.8506,32.8506,32.7919,32.8003,43296.0
2018-05-17 11:40:00,39.16,39.2,39.13,39.18,69944.0,32.8003,32.8338,32.7752,32.8171,69944.0
2018-05-17 11:50:00,39.17,39.21,39.16,39.2,53172.0,32.8087,32.8422,32.8003,32.8338,53172.0
2018-05-17 12:00:00,39.18,39.23,39.18,39.23,41020.0,32.8171,32.8589,32.8171,32.8589,41020.0
2018-05-17 12:10:00,39.22,39.27,39.22,39.26,55604.0,32.8506,32.8925,32.8506,32.8841,55604.0
2018-05-17 12:20:00,39.25,39.26,39.24,39.24,49840.0,32.8757,32.8841,32.8673,32.8673,49840.0
2018-05-17 12:30:00,39.24,39.27,39.22,39.22,44188.0,32.8673,32.8925,32.8506,32.8506,44188.0
2018-05-17 12:40:00,39.22,39.22,39.15,39.15,43244.0,32.8506,32.8506,32.7919,32.7919,43244.0
2018-05-17 12:50:00,39.15,39.21,39.15,39.18,39640.0,32.7919,32.8422,32.7919,32.8171,39640.0
2018-05-17 13:00:00,39.19,39.19,39.17,39.19,39732.0,32.8254,32.8254,32.8087,32.8254,39732.0
2018-05-17 13:10:00,39.18,39.2,39.16,39.17,56456.0,32.8171,32.8338,32.8003,32.8087,56456.0
2018-05-17 13:20:00,39.16,39.2,39.16,39.19,52984.0,32.8003,32.8338,32.8003,32.8254,52984.0
2018-05-17 13:30:00,39.2,39.21,39.18,39.19,62540.0,32.8338,32.8422,32.8171,32.8254,62540.0
2018-05-17 13:40:00,39.19,39.2,39.17,39.18,41360.0,32.8254,32.8338,32.8087,32.8171,41360.0
2018-05-17 13:50:00,39.18,39.21,39.15,39.2,77096.0,32.8171,32.8422,32.7919,32.8338,77096.0
2018-05-17 14:00:00,39.2,39.27,39.19,39.23,86948.0,32.8338,32.8925,32.8254,32.8589,86948.0
2018-05-17 14:10:00,39.23,39.24,39.2,39.21,42004.0,32.8589,32.8673,32.8338,32.8422,42004.0
2018-05-17 14:20:00,39.21,39.21,39.18,39.19,68796.0,32.8422,32.8422,32.8171,32.8254,68796.0
2018-05-17 14:30:00,39.19,39.2,39.17,39.18,72276.0,32.8254,32.8338,32.8087,32.8171,72276.0
2018-05-17 14:40:00,39.17,39.18,39.14,39.14,64304.0,32.8087,32.8171,32.7836,32.7836,64304.0
2018-05-17 14:50:00,39.15,39.2,39.15,39.18,76844.0,32.7919,32.8338,32.7919,32.8171,76844.0
2018-05-17 15:00:00,39.18,39.18,39.1,39.13,75628.0,32.8171,32.8171,32.7501,32.7752,75628.0
2018-05-17 15:10:00,39.13,39.13,39.05,39.06,82412.0,32.7752,32.7752,32.7082,32.7166,82412.0
2018-05-17 15:20:00,39.06,39.09,39.04,39.04,99708.0,32.7166,32.7417,32.6998,32.6998,99708.0
2018-05-17 15:30:00,39.04,39.07,39.01,39.07,138408.0,32.6998,32.7249,32.6747,32.7249,138408.0
2018-05-17 15:40:00,39.07,39.08,39.02,39.02,225752.0,32.7249,32.7333,32.6831,32.6831,225752.0
2018-05-17 15:50:00,39.03,39.13,39.02,39.1,762128.0,32.6914,32.7752,32.6831,32.7501,762128.0
2018-05-18 09:30:00,39.12,39.2,39.05,39.06,374484.0,32.7668,32.8338,32.7082,32.7166,374484.0
2018-05-18 09:40:00,39.06,39.15,39.02,39.15,103152.0,32.7166,32.7919,32.6831,32.7919,103152.0
2018-05-18 09:50:00,39.18,39.18,39.09,39.09,78228.0,32.8171,32.8171,32.7417,32.7417,78228.0
2018-05-18 10:00:00,39.1,39.16,39.06,39.16,134404.0,32.7501,32.8003,32.7166,32.8003,134404.0
2018-05-18 10:10:00,39.15,39.2,39.14,39.19,62388.0,32.7919,32.8338,32.7836,32.8254,62388.0
2018-05-18 10:20:00,39.18,39.2,39.12,39.13,75832.0,32.8171,32.8338,32.7668,32.7752,75832.0
2018-05-18 10:30:00,39.13,39.31,39.12,39.3,95580.0,32.7752,32.926,32.7668,32.9176,95580.0
2018-05-18 10:40:00,39.31,39.34,39.28,39.28,78508.0,32.926,32.9511,32.9008,32.9008,78508.0
2018-05-18 10:50:00,39.29,39.29,39.18,39.2,104380.0,32.9092,32.9092,32.8171,32.8338,104380.0
2018-05-18 11:00:00,39.2,39.2,39.14,39.14,94244.0,32.8338,32.8338,32.7836,32.7836,94244.0
2018-05-18 11:10:00,39.15,39.15,39.08,39.09,55884.0,32.7919,32.7919,32.7333,32.7417,55884.0
2018-05-18 11:20:00,39.09,39.09,38.99,39.0,108368.0,32.7417,32.7417,32.6579,32.6663,108368.0
2018-05-18 11:30:00,38.99,39.02,38.97,39.01,57104.0,32.6579,32.6831,32.6412,32.6747,57104.0
2018-05-18 11:40:00,39.01,39.08,39.0,39.05,61820.0,32.6747,32.7333,32.6663,32.7082,61820.0
2018-05-18 11:50:00,39.04,39.1,39.03,39.08,52976.0,32.6998,32.7501,32.6914,32.7333,52976.0
2018-05-18 12:00:00,39.07,39.07,39.01,39.02,91764.0,32.7249,32.7249,32.6747,32.6831,91764.0
2018-05-18 12:10:00,39.02,39.1,39.02,39.1,48392.0,32.6831,32.7501,32.6831,32.7501,48392.0
2018-05-18 12:20:00,39.08,39.08,39.04,39.06,31384.0,32.7333,32.7333,32.6998,32.7166,31384.0
2018-05-18 12:30:00,39.03,39.06,38.99,38.99,34256.0,32.6914,32.7166,32.6579,32.6579,34256.0
2018-05-18 12:40:00,38.99,39.01,38.94,38.96,55512.0,32.6579,32.6747,32.616,32.6328,55512.0
2018-05-18 12:50:00,38.95,38.96,38.9,38.9,74720.0,32.6244,32.6328,32.5825,32.5825,74720.0
2018-05-18 13:00:00,38.9,38.9,38.85,38.85,80596.0,32.5825,32.5825,32.5407,32.5407,80596.0
2018-05-18 13:10:00,38.84,38.88,38.84,38.85,65600.0,32.5323,32.5658,32.5323,32.5407,65600.0
2018-05-18 13:20:00,38.85,38.86,38.81,38.83,71320.0,32.5407,32.549,32.5072,32.5239,71320.0
2018-05-18 13:30:00,38.83,38.88,38.83,38.88,52860.0,32.5239,32.5658,32.5239,32.5658,52860.0
2018-05-18 13:40:00,38.87,38.91,38.87,38.91,76444.0,32.5574,32.5909,32.5574,32.5909,76444.0
2018-05-18 13:50:00,38.92,38.92,38.91,38.91,47900.0,32.5993,32.5993,32.5909,32.5909,47900.0
2018-05-18 14:00:00,38.91,38.96,38.91,38.93,56920.0,32.5909,32.6328,32.5909,32.6077,56920.0
2018-05-18 14:10:00,38.94,38.97,38.92,38.96,44604.0,32.616,32.6412,32.5993,32.6328,44604.0
2018-05-18 14:20:00,38.96,38.99,38.95,38.97,43656.0,32.6328,32.6579,32.6244,32.6412,43656.0
2018-05-18 14:30:00,38.97,39.0,38.96,38.99,63948.0,32.6412,32.6663,32.6328,32.6579,63948.0
2018-05-18 14:40:00,39.0,39.04,39.0,39.04,45780.0,32.6663,32.6998,32.6663,32.6998,45780.0
2018-05-18 14:50:00,39.04,39.04,39.0,39.02,55096.0,32.6998,32.6998,32.6663,32.6831,55096.0
2018-05-18 15:00:00,39.02,39.02,38.95,38.97,81712.0,32.6831,32.6831,32.6244,32.6412,81712.0
2018-05-18 15:10:00,38.98,39.01,38.97,39.01,93212.0,32.6496,32.6747,32.6412,32.6747,93212.0
2018-05-18 15:20:00,39.01,39.01,38.97,38.99,82460.0,32.6747,32.6747,32.6412,32.6579,82460.0
2018-05-18 15:30:00,38.99,39.05,38.99,39.02,110132.0,32.6579,32.7082,32.6579,32.6831,110132.0
2018-05-18 15:40:00,39.02,39.08,39.01,39.07,547988.0,32.6831,32.7333,32.6747,32.7249,547988.0
2018-05-18 15:50:00,39.07,39.16,39.06,39.12,622700.0,32.7249,32.8003,32.7166,32.7668,622700.0
2018-05-21 09:30:00,39.26,40.02,39.25,40.02,542616.0,32.8841,33.5207,32.8757,33.5207,542616.0
2018-05-21 09:40:00,40.01,40.03,39.59,39.69,306972.0,33.5123,33.529,33.1605,33.2442,306972.0
2018-05-21 09:50:00,39.7,39.75,39.53,39.55,224024.0,33.2526,33.2945,33.1102,33.127,224024.0
2018-05-21 10:00:00,39.55,39.8,39.55,39.76,189904.0,33.127,33.3364,33.127,33.3029,189904.0
2018-05-21 10:10:00,39.77,39.77,39.7,39.72,208956.0,33.3113,33.3113,33.2526,33.2694,208956.0
2018-05-21 10:20:00,39.72,39.83,39.72,39.79,150964.0,33.2694,33.3615,33.2694,33.328,150964.0
2018-05-21 10:30:00,39.79,39.86,39.77,39.86,128948.0,33.328,33.3866,33.3113,33.3866,128948.0
2018-05-21 10:40:00,39.86,39.92,39.85,39.92,120796.0,33.3866,33.4369,33.3783,33.4369,120796.0
2018-05-21 10:50:00,39.91,39.98,39.91,39.93,180400.0,33.4285,33.4871,33.4285,33.4453,180400.0
2018-05-21 11:00:00,39.93,39.93,39.83,39.88,121148.0,33.4453,33.4453,33.3615,33.4034,121148.0
2018-05-21 11:10:00,39.87,39.89,39.85,39.85,69720.0,33.395,33.4118,33.3783,33.3783,69720.0
2018-05-21 11:20:00,39.85,39.87,39.79,39.8,64892.0,33.3783,33.395,33.328,33.3364,64892.0
2018-05-21 11:30:00,39.81,39.84,39.8,39.82,98188.0,33.3448,33.3699,33.3364,33.3531,98188.0
2018-05-21 11:40:00,39.81,39.83,39.77,39.78,54936.0,33.3448,33.3615,33.3113,33.3196,54936.0
2018-05-21 11:50:00,39.77,39.83,39.77,39.78,70144.0,33.3113,33.3615,33.3113,33.3196,70144.0
2018-05-21 12:00:00,39.77,39.84,39.77,39.82,50840.0,33.3113,33.3699,33.3113,33.3531,50840.0
2018-05-21 12:10:00,39.83,39.87,39.83,39.86,42864.0,33.3615,33.395,33.3615,33.3866,42864.0
2018-05-21 12:20:00,39.85,39.9,39.85,39.88,33768.0,33.3783,33.4201,33.3783,33.4034,33768.0
2018-05-21 12:30:00,39.88,39.89,39.85,39.88,41604.0,33.4034,33.4118,33.3783,33.4034,41604.0
2018-05-21 12:40:00,39.88,39.91,39.88,39.9,47020.0,33.4034,33.4285,33.4034,33.4201,47020.0
2018-05-21 12:50:00,39.9,39.92,39.89,39.91,44128.0,33.4201,33.4369,33.4118,33.4285,44128.0
2018-05-21 13:00:00,39.91,39.96,39.91,39.95,81412.0,33.4285,33.4704,33.4285,33.462,81412.0
2018-05-21 13:10:00,39.95,39.97,39.94,39.94,56004.0,33.462,33.4788,33.4536,33.4536,56004.0
2018-05-21 13:20:00,39.93,39.94,39.9,39.93,45692.0,33.4453,33.4536,33.4201,33.4453,45692.0
2018-05-21 13:30:00,39.93,39.94,39.9,39.93,51624.0,33.4453,33.4536,33.4201,33.4453,51624.0
2018-05-21 13:40:00,39.92,40.01,39.91,40.0,118548.0,33.4369,33.5123,33.4285,33.5039,118548.0
2018-05-21 13:50:00,39.99,40.05,39.99,40.05,99824.0,33.4955,33.5458,33.4955,33.5458,99824.0
2018-05-21 14:00:00,40.05,40.05,40.02,40.05,97872.0,33.5458,33.5458,33.5207,33.5458,97872.0
2018-05-21 14:10:00,40.05,40.08,40.03,40.06,102016.0,33.5458,33.5709,33.529,33.5542,102016.0
2018-05-21 14:20:00,40.06,40.07,39.96,39.97,84712.0,33.5542,33.5625,33.4704,33.4788,84712.0
2018-05-21 14:30:00,39.97,40.01,39.94,39.95,84628.0,33.4788,33.5123,33.4536,33.462,84628.0
2018-05-21 14:40:00,39.94,40.01,39.91,40.01,138164.0,33.4536,33.5123,33.4285,33.5123,138164.0
2018-05-21 14:50:00,40.01,40.1,39.98,40.09,176372.0,33.5123,33.5877,33.4871,33.5793,176372.0
2018-05-21 15:00:00,40.09,40.13,40.09,40.1,212028.0,33.5793,33.6128,33.5793,33.5877,212028.0
2018-05-21 15:10:00,40.1,40.13,40.1,40.11,153448.0,33.5877,33.6128,33.5877,33.596,153448.0
2018-05-21 15:20:00,40.12,40.12,40.01,40.05,211856.0,33.6044,33.6044,33.5123,33.5458,211856.0
2018-05-21 15:30:00,40.04,40.04,39.99,40.0,204316.0,33.5374,33.5374,33.4955,33.5039,204316.0
2018-05-21 15:40:00,40.0,40.0,39.96,40.0,191136.0,33.5039,33.5039,33.4704,33.5039,191136.0
2018-05-21 15:50:00,40.0,40.06,39.99,40.06,664780.0,33.5039,33.5542,33.4955,33.5542,664780.0
2018-05-22 09:30:00,40.17,40.24,40.1,40.12,229508.0,33.6463,33.7049,33.5877,33.6044,229508.0
2018-05-22 09:40:00,40.14,40.2,40.1,40.11,46304.0,33.6212,33.6714,33.5877,33.596,46304.0
2018-05-22 09:50:00,40.11,40.22,40.08,40.22,92588.0,33.596,33.6882,33.5709,33.6882,92588.0
2018-05-22 10:00:00,40.22,40.24,40.15,40.23,105924.0,33.6882,33.7049,33.6295,33.6965,105924.0
2018-05-22 10:10:00,40.23,40.24,40.15,40.23,94724.0,33.6965,33.7049,33.6295,33.6965,94724.0
2018-05-22 10:20:00,40.23,40.33,40.23,40.32,112496.0,33.6965,33.7803,33.6965,33.7719,112496.0
2018-05-22 10:30:00,40.31,40.33,40.24,40.24,74364.0,33.7636,33.7803,33.7049,33.7049,74364.0
2018-05-22 10:40:00,40.23,40.26,40.13,40.13,108420.0,33.6965,33.7217,33.6128,33.6128,108420.0
2018-05-22 10:50:00,40.14,40.21,40.14,40.19,68244.0,33.6212,33.6798,33.6212,33.663,68244.0
2018-05-22 11:00:00,40.2,40.21,40.18,40.21,80016.0,33.6714,33.6798,33.6547,33.6798,80016.0
2018-05-22 11:10:00,40.22,40.22,40.17,40.19,102892.0,33.6882,33.6882,33.6463,33.663,102892.0
2018-05-22 11:20:00,40.18,40.22,40.18,40.22,76396.0,33.6547,33.6882,33.6547,33.6882,76396.0
2018-05-22 11:30:00,40.22,40.22,40.14,40.16,108360.0,33.6882,33.6882,33.6212,33.6379,108360.0
2018-05-22 11:40:00,40.17,40.17,40.1,40.13,75232.0,33.6463,33.6463,33.5877,33.6128,75232.0
2018-05-22 11:50:00,40.12,40.12,40.08,40.08,50280.0,33.6044,33.6044,33.5709,33.5709,50280.0
2018-05-22 12:00:00,40.08,40.12,40.07,40.12,48196.0,33.5709,33.6044,33.5625,33.6044,48196.0
2018-05-22 12:10:00,40.12,40.13,40.08,40.09,48624.0,33.6044,33.6128,33.5709,33.5793,48624.0
2018-05-22 12:20:00,40.09,40.13,40.08,40.13,53676.0,33.5793,33.6128,33.5709,33.6128,53676.0
2018-05-22 12:30:00,40.13,40.17,40.13,40.14,59028.0,33.6128,33.6463,33.6128,33.6212,59028.0
2018-05-22 12:40:00,40.16,40.16,40.05,40.05,55556.0,33.6379,33.6379,33.5458,33.5458,55556.0
2018-05-22 12:50:00,40.07,40.07,39.99,40.02,99716.0,33.5625,33.5625,33.4955,33.5207,99716.0
2018-05-22 13:00:00,40.02,40.03,39.93,39.95,106784.0,33.5207,33.529,33.4453,33.462,106784.0
2018-05-22 13:10:00,39.95,39.97,39.9,39.9,125176.0,33.462,33.4788,33.4201,33.4201,125176.0
2018-05-22 13:20:00,39.9,39.9,39.84,39.85,147076.0,33.4201,33.4201,33.3699,33.3783,147076.0
2018-05-22 13:30:00,39.85,39.92,39.84,39.91,131196.0,33.3783,33.4369,33.3699,33.4285,131196.0
2018-05-22 13:40:00,39.92,39.95,39.91,39.94,47084.0,33.4369,33.462,33.4285,33.4536,47084.0
2018-05-22 13:50:00,39.94,39.97,39.94,39.96,71224.0,33.4536,33.4788,33.4536,33.4704,71224.0
2018-05-22 14:00:00,39.95,39.96,39.93,39.94,118868.0,33.462,33.4704,33.4453,33.4536,118868.0
2018-05-22 14:10:00,39.94,39.96,39.92,39.92,65744.0,33.4536,33.4704,33.4369,33.4369,65744.0
2018-05-22 14:20:00,39.92,39.93,39.88,39.88,126164.0,33.4369,33.4453,33.4034,33.4034,126164.0
2018-05-22 14:30:00,39.88,39.92,39.88,39.9,94080.0,33.4034,33.4369,33.4034,33.4201,94080.0
2018-05-22 14:40:00,39.9,39.92,39.88,39.92,103916.0,33.4201,33.4369,33.4034,33.4369,103916.0
2018-05-22 14:50:00,39.92,39.95,39.9,39.94,138084.0,33.4369,33.462,33.4201,33.4536,138084.0
2018-05-22 15:00:00,39.94,39.96,39.93,39.96,88252.0,33.4536,33.4704,33.4453,33.4704,88252.0
2018-05-22 15:10:00,39.97,39.99,39.9,39.91,96616.0,33.4788,33.4955,33.4201,33.4285,96616.0
2018-05-22 15:20:00,39.9,39.93,39.88,39.88,133972.0,33.4201,33.4453,33.4034,33.4034,133972.0
2018-05-22 15:30:00,39.89,39.89,39.8,39.83,161372.0,33.4118,33.4118,33.3364,33.3615,161372.0
2018-05-22 15:40:00,39.84,39.86,39.8,39.82,256876.0,33.3699,33.3866,33.3364,33.3531,256876.0
2018-05-22 15:50:00,39.82,39.89,39.79,39.86,559116.0,33.3531,33.4118,33.328,33.3866,559116.0
2018-05-23 09:30:00,40.02,40.06,39.85,39.96,305428.0,33.5207,33.5542,33.3783,33.4704,305428.0
2018-05-23 09:40:00,39.95,39.97,39.85,39.96,58492.0,33.462,33.4788,33.3783,33.4704,58492.0
2018-05-23 09:50:00,39.95,40.01,39.9,39.91,129228.0,33.462,33.5123,33.4201,33.4285,129228.0
2018-05-23 10:00:00,39.92,39.97,39.92,39.95,238272.0,33.4369,33.4788,33.4369,33.462,238272.0
2018-05-23 10:10:00,39.94,39.99,39.92,39.95,396584.0,33.4536,33.4955,33.4369,33.462,396584.0
2018-05-23 10:20:00,39.95,40.01,39.92,39.95,306228.0,33.462,33.5123,33.4369,33.462,306228.0
2018-05-23 10:30:00,39.95,40.04,39.95,40.04,328252.0,33.462,33.5374,33.462,33.5374,328252.0
2018-05-23 10:40:00,40.04,40.17,40.04,40.16,101924.0,33.5374,33.6463,33.5374,33.6379,101924.0
2018-05-23 10:50:00,40.17,40.22,40.09,40.09,390492.0,33.6463,33.6882,33.5793,33.5793,390492.0
2018-05-23 11:00:00,40.09,40.09,39.95,40.0,237808.0,33.5793,33.5793,33.462,33.5039,237808.0
2018-05-23 11:10:00,39.99,40.06,39.99,40.06,70348.0,33.4955,33.5542,33.4955,33.5542,70348.0
2018-05-23 11:20:00,40.06,40.06,39.99,40.0,76400.0,33.5542,33.5542,33.4955,33.5039,76400.0
2018-05-23 11:30:00,39.99,39.99,39.93,39.95,73448.0,33.4955,33.4955,33.4453,33.462,73448.0
2018-05-23 11:40:00,39.96,39.99,39.93,39.94,136228.0,33.4704,33.4955,33.4453,33.4536,136228.0
2018-05-23 11:50:00,39.94,39.94,39.89,39.92,154272.0,33.4536,33.4536,33.4118,33.4369,154272.0
2018-05-23 12:00:00,39.92,39.97,39.92,39.92,73520.0,33.4369,33.4788,33.4369,33.4369,73520.0
2018-05-23 12:10:00,39.93,39.95,39.91,39.92,122596.0,33.4453,33.462,33.4285,33.4369,122596.0
2018-05-23 12:20:00,39.9,39.94,39.88,39.92,126680.0,33.4201,33.4536,33.4034,33.4369,126680.0
2018-05-23 12:30:00,39.92,39.94,39.88,39.94,102412.0,33.4369,33.4536,33.4034,33.4536,102412.0
2018-05-23 12:40:00,39.95,39.96,39.92,39.94,84412.0,33.462,33.4704,33.4369,33.4536,84412.0
2018-05-23 12:50:00,39.94,39.99,39.94,39.99,99448.0,33.4536,33.4955,33.4536,33.4955,99448.0
2018-05-23 13:00:00,39.98,39.99,39.95,39.97,46316.0,33.4871,33.4955,33.462,33.4788,46316.0
2018-05-23 13:10:00,39.96,40.02,39.96,40.01,55800.0,33.4704,33.5207,33.4704,33.5123,55800.0
2018-05-23 13:20:00,40.01,40.02,39.98,40.02,189304.0,33.5123,33.5207,33.4871,33.5207,189304.0
2018-05-23 13:30:00,40.01,40.06,40.01,40.03,62300.0,33.5123,33.5542,33.5123,33.529,62300.0
2018-05-23 13:40:00,40.02,40.02,39.93,39.95,108712.0,33.5207,33.5207,33.4453,33.462,108712.0
2018-05-23 13:50:00,39.95,39.97,39.93,39.95,49072.0,33.462,33.4788,33.4453,33.462,49072.0
2018-05-23 14:00:00,39.95,40.01,39.92,39.99,112652.0,33.462,33.5123,33.4369,33.4955,112652.0
2018-05-23 14:10:00,39.99,40.05,39.99,40.02,82956.0,33.4955,33.5458,33.4955,33.5207,82956.0
2018-05-23 14:20:00,40.02,40.09,40.02,40.07,89820.0,33.5207,33.5793,33.5207,33.5625,89820.0
2018-05-23 14:30:00,40.08,40.08,40.03,40.05,179764.0,33.5709,33.5709,33.529,33.5458,179764.0
2018-05-23 14:40:00,40.05,40.07,40.0,40.07,124972.0,33.5458,33.5625,33.5039,33.5625,124972.0
2018-05-23 14:50:00,40.06,40.09,40.06,40.08,110552.0,33.5542,33.5793,33.5542,33.5709,110552.0
2018-05-23 15:00:00,40.08,40.15,40.08,40.12,157244.0,33.5709,33.6295,33.5709,33.6044,157244.0
2018-05-23 15:10:00,40.12,40.13,40.07,40.1,227744.0,33.6044,33.6128,33.5625,33.5877,227744.0
2018-05-23 15:20:00,40.1,40.14,40.09,40.1,143048.0,33.5877,33.6212,33.5793,33.5877,143048.0
2018-05-23 15:30:00,40.1,40.1,40.03,40.06,166500.0,33.5877,33.5877,33.529,33.5542,166500.0
2018-05-23 15:40:00,40.06,40.06,40.0,40.02,215512.0,33.5542,33.5542,33.5039,33.5207,215512.0
2018-05-23 15:50:00,40.02,40.1,40.02,40.07,851476.0,33.5207,33.5877,33.5207,33.5625,851476.0
2018-05-24 09:30:00,40.03,40.2,40.0,40.1,182576.0,33.529,33.6714,33.5039,33.5877,182576.0
2018-05-24 09:40:00,40.11,40.16,40.03,40.12,63180.0,33.596,33.6379,33.529,33.6044,63180.0
2018-05-24 09:50:00,40.12,40.13,39.99,40.1,79092.0,33.6044,33.6128,33.4955,33.5877,79092.0
2018-05-24 10:00:00,40.08,40.11,40.02,40.09,62288.0,33.5709,33.596,33.5207,33.5793,62288.0
2018-05-24 10:10:00,40.1,40.17,40.05,40.17,69740.0,33.5877,33.6463,33.5458,33.6463,69740.0
2018-05-24 10:20:00,40.17,40.25,40.15,40.22,62424.0,33.6463,33.7133,33.6295,33.6882,62424.0
2018-05-24 10:30:00,40.23,40.28,40.23,40.25,129752.0,33.6965,33.7384,33.6965,33.7133,129752.0
2018-05-24 10:40:00,40.26,40.35,40.25,40.35,90712.0,33.7217,33.7971,33.7133,33.7971,90712.0
2018-05-24 10:50:00,40.35,40.42,40.35,40.39,114924.0,33.7971,33.8557,33.7971,33.8306,114924.0
2018-05-24 11:00:00,40.38,40.38,40.28,40.31,85344.0,33.8222,33.8222,33.7384,33.7636,85344.0
2018-05-24 11:10:00,40.31,40.39,40.31,40.38,57980.0,33.7636,33.8306,33.7636,33.8222,57980.0
2018-05-24 11:20:00,40.37,40.38,40.29,40.33,58820.0,33.8138,33.8222,33.7468,33.7803,58820.0
2018-05-24 11:30:00,40.34,40.38,40.29,40.38,154032.0,33.7887,33.8222,33.7468,33.8222,154032.0
2018-05-24 11:40:00,40.36,40.38,40.3,40.3,68724.0,33.8054,33.8222,33.7552,33.7552,68724.0
2018-05-24 11:50:00,40.3,40.32,40.28,40.29,77748.0,33.7552,33.7719,33.7384,33.7468,77748.0
2018-05-24 12:00:00,40.29,40.3,40.22,40.24,127924.0,33.7468,33.7552,33.6882,33.7049,127924.0
2018-05-24 12:10:00,40.24,40.26,40.24,40.24,47032.0,33.7049,33.7217,33.7049,33.7049,47032.0
2018-05-24 12:20:00,40.24,40.31,40.23,40.3,72608.0,33.7049,33.7636,33.6965,33.7552,72608.0
2018-05-24 12:30:00,40.31,40.31,40.28,40.3,68188.0,33.7636,33.7636,33.7384,33.7552,68188.0
2018-05-24 12:40:00,40.3,40.3,40.24,40.28,148332.0,33.7552,33.7552,33.7049,33.7384,148332.0
2018-05-24 12:50:00,40.28,40.28,40.25,40.26,133240.0,33.7384,33.7384,33.7133,33.7217,133240.0
2018-05-24 13:00:00,40.26,40.27,40.23,40.24,100760.0,33.7217,33.7301,33.6965,33.7049,100760.0
2018-05-24 13:10:00,40.24,40.29,40.24,40.29,92680.0,33.7049,33.7468,33.7049,33.7468,92680.0
2018-05-24 13:20:00,40.29,40.31,40.27,40.3,137924.0,33.7468,33.7636,33.7301,33.7552,137924.0
2018-05-24 13:30:00,40.3,40.3,40.28,40.28,79872.0,33.7552,33.7552,33.7384,33.7384,79872.0
2018-05-24 13:40:00,40.29,40.31,40.28,40.3,98144.0,33.7468,33.7636,33.7384,33.7552,98144.0
2018-05-24 13:50:00,40.3,40.34,40.29,40.3,110808.0,33.7552,33.7887,33.7468,33.7552,110808.0
2018-05-24 14:00:00,40.29,40.3,40.24,40.26,238680.0,33.7468,33.7552,33.7049,33.7217,238680.0
2018-05-24 14:10:00,40.27,40.31,40.26,40.31,116600.0,33.7301,33.7636,33.7217,33.7636,116600.0
2018-05-24 14:20:00,40.31,40.31,40.27,40.3,104112.0,33.7636,33.7636,33.7301,33.7552,104112.0
2018-05-24 14:30:00,40.3,40.31,40.26,40.29,107980.0,33.7552,33.7636,33.7217,33.7468,107980.0
2018-05-24 14:40:00,40.29,40.33,40.29,40.31,99908.0,33.7468,33.7803,33.7468,33.7636,99908.0
2018-05-24 14:50:00,40.32,40.34,40.29,40.3,105308.0,33.7719,33.7887,33.7468,33.7552,105308.0
2018-05-24 15:00:00,40.29,40.29,40.24,40.28,99308.0,33.7468,33.7468,33.7049,33.7384,99308.0
2018-05-24 15:10:00,40.28,40.29,40.25,40.27,67312.0,33.7384,33.7468,33.7133,33.7301,67312.0
2018-05-24 15:20:00,40.27,40.32,40.26,40.29,107908.0,33.7301,33.7719,33.7217,33.7468,107908.0
2018-05-24 15:30:00,40.3,40.31,40.27,40.27,141028.0,33.7552,33.7636,33.7301,33.7301,141028.0
2018-05-24 15:40:00,40.27,40.3,40.26,40.28,168084.0,33.7301,33.7552,33.7217,33.7384,168084.0
2018-05-24 15:50:00,40.28,40.32,40.25,40.31,471892.0,33.7384,33.7719,33.7133,33.7636,471892.0
2018-05-25 09:30:00,40.3,40.45,40.27,40.43,186804.0,33.7552,33.8808,33.7301,33.8641,186804.0
2018-05-25 09:40:00,40.43,40.5,40.38,40.47,162836.0,33.8641,33.9227,33.8222,33.8976,162836.0
2018-05-25 09:50:00,40.47,40.54,40.42,40.52,182260.0,33.8976,33.9562,33.8557,33.9395,182260.0
2018-05-25 10:00:00,40.51,40.58,40.48,40.52,132436.0,33.9311,33.9897,33.9059,33.9395,132436.0
2018-05-25 10:10:00,40.55,40.61,40.54,40.6,137860.0,33.9646,34.0148,33.9562,34.0065,137860.0
2018-05-25 10:20:00,40.6,40.71,40.6,40.71,140332.0,34.0065,34.0986,34.0065,34.0986,140332.0
2018-05-25 10:30:00,40.7,40.73,40.68,40.68,113988.0,34.0902,34.1153,34.0735,34.0735,113988.0
2018-05-25 10:40:00,40.68,40.69,40.62,40.63,148568.0,34.0735,34.0818,34.0232,34.0316,148568.0
2018-05-25 10:50:00,40.63,40.67,40.63,40.67,132884.0,34.0316,34.0651,34.0316,34.0651,132884.0
2018-05-25 11:00:00,40.67,40.68,40.6,40.6,112232.0,34.0651,34.0735,34.0065,34.0065,112232.0
2018-05-25 11:10:00,40.6,40.73,40.6,40.73,105028.0,34.0065,34.1153,34.0065,34.1153,105028.0
2018-05-25 11:20:00,40.73,40.75,40.68,40.71,120968.0,34.1153,34.1321,34.0735,34.0986,120968.0
2018-05-25 11:30:00,40.71,40.73,40.63,40.63,104212.0,34.0986,34.1153,34.0316,34.0316,104212.0
2018-05-25 11:40:00,40.63,40.66,40.59,40.65,106940.0,34.0316,34.0567,33.9981,34.0483,106940.0
2018-05-25 11:50:00,40.66,40.66,40.6,40.64,114732.0,34.0567,34.0567,34.0065,34.04,114732.0
2018-05-25 12:00:00,40.64,40.66,40.6,40.62,49380.0,34.04,34.0567,34.0065,34.0232,49380.0
2018-05-25 12:10:00,40.62,40.64,40.6,40.62,39328.0,34.0232,34.04,34.0065,34.0232,39328.0
2018-05-25 12:20:00,40.62,40.62,40.58,40.58,45556.0,34.0232,34.0232,33.9897,33.9897,45556.0
2018-05-25 12:30:00,40.59,40.61,40.56,40.56,49884.0,33.9981,34.0148,33.973,33.973,49884.0
2018-05-25 12:40:00,40.56,40.6,40.55,40.6,40744.0,33.973,34.0065,33.9646,34.0065,40744.0
2018-05-25 12:50:00,40.59,40.6,40.57,40.58,44096.0,33.9981,34.0065,33.9813,33.9897,44096.0
2018-05-25 13:00:00,40.57,40.62,40.56,40.62,89108.0,33.9813,34.0232,33.973,34.0232,89108.0
2018-05-25 13:10:00,40.62,40.65,40.61,40.64,31704.0,34.0232,34.0483,34.0148,34.04,31704.0
2018-05-25 13:20:00,40.64,40.66,40.6,40.61,55624.0,34.04,34.0567,34.0065,34.0148,55624.0
2018-05-25 13:30:00,40.62,40.63,40.58,40.59,48036.0,34.0232,34.0316,33.9897,33.9981,48036.0
2018-05-25 13:40:00,40.6,40.6,40.57,40.57,65344.0,34.0065,34.0065,33.9813,33.9813,65344.0
2018-05-25 13:50:00,40.58,40.59,40.55,40.59,53600.0,33.9897,33.9981,33.9646,33.9981,53600.0
2018-05-25 14:00:00,40.58,40.62,40.58,40.61,52632.0,33.9897,34.0232,33.9897,34.0148,52632.0
2018-05-25 14:10:00,40.6,40.66,40.6,40.6,55084.0,34.0065,34.0567,34.0065,34.0065,55084.0
2018-05-25 14:20:00,40.6,40.62,40.58,40.6,46556.0,34.0065,34.0232,33.9897,34.0065,46556.0
2018-05-25 14:30:00,40.6,40.63,40.6,40.6,63824.0,34.0065,34.0316,34.0065,34.0065,63824.0
2018-05-25 14:40:00,40.61,40.62,40.59,40.61,72404.0,34.0148,34.0232,33.9981,34.0148,72404.0
2018-05-25 14:50:00,40.62,40.63,40.6,40.61,86668.0,34.0232,34.0316,34.0065,34.0148,86668.0
2018-05-25 15:00:00,40.6,40.63,40.6,40.62,74736.0,34.0065,34.0316,34.0065,34.0232,74736.0
2018-05-25 15:10:00,40.62,40.65,40.6,40.65,107828.0,34.0232,34.0483,34.0065,34.0483,107828.0
2018-05-25 15:20:00,40.65,40.67,40.63,40.67,126732.0,34.0483,34.0651,34.0316,34.0651,126732.0
2018-05-25 15:30:00,40.67,40.69,40.66,40.67,90728.0,34.0651,34.0818,34.0567,34.0651,90728.0
2018-05-25 15:40:00,40.67,40.67,40.58,40.58,221424.0,34.0651,34.0651,33.9897,33.9897,221424.0
2018-05-25 15:50:00,40.58,40.65,40.58,40.6,530548.0,33.9897,34.0483,33.9897,34.0065,530548.0
2018-05-29 09:30:00,40.41,40.81,40.41,40.68,237600.0,33.8473,34.1824,33.8473,34.0735,237600.0
2018-05-29 09:40:00,40.67,40.76,40.63,40.68,109552.0,34.0651,34.1405,34.0316,34.0735,109552.0
2018-05-29 09:50:00,40.68,40.71,40.6,40.69,106292.0,34.0735,34.0986,34.0065,34.0818,106292.0
2018-05-29 10:00:00,40.69,40.72,40.59,40.61,82212.0,34.0818,34.107,33.9981,34.0148,82212.0
2018-05-29 10:10:00,40.6,40.79,40.57,40.77,90172.0,34.0065,34.1656,33.9813,34.1488,90172.0
2018-05-29 10:20:00,40.77,40.84,40.74,40.82,67964.0,34.1488,34.2075,34.1237,34.1907,67964.0
2018-05-29 10:30:00,40.81,40.93,40.79,40.89,102464.0,34.1824,34.2829,34.1656,34.2494,102464.0
2018-05-29 10:40:00,40.88,40.91,40.83,40.9,79952.0,34.241,34.2661,34.1991,34.2577,79952.0
2018-05-29 10:50:00,40.91,40.99,40.89,40.95,406316.0,34.2661,34.3331,34.2494,34.2996,406316.0
2018-05-29 11:00:00,40.95,41.07,40.93,41.05,88316.0,34.2996,34.4001,34.2829,34.3834,88316.0
2018-05-29 11:10:00,41.04,41.09,41.01,41.04,88048.0,34.375,34.4169,34.3499,34.375,88048.0
2018-05-29 11:20:00,41.05,41.12,41.03,41.09,90076.0,34.3834,34.442,34.3666,34.4169,90076.0
2018-05-29 11:30:00,41.08,41.08,40.97,40.97,62308.0,34.4085,34.4085,34.3164,34.3164,62308.0
2018-05-29 11:40:00,40.99,41.12,40.99,41.07,80128.0,34.3331,34.442,34.3331,34.4001,80128.0
2018-05-29 11:50:00,41.07,41.08,40.97,40.99,146652.0,34.4001,34.4085,34.3164,34.3331,146652.0
2018-05-29 12:00:00,40.99,40.99,40.9,40.92,197384.0,34.3331,34.3331,34.2577,34.2745,197384.0
2018-05-29 12:10:00,40.91,40.91,40.82,40.83,53468.0,34.2661,34.2661,34.1907,34.1991,53468.0
2018-05-29 12:20:00,40.82,40.84,40.79,40.82,35796.0,34.1907,34.2075,34.1656,34.1907,35796.0
2018-05-29 12:30:00,40.81,40.84,40.78,40.79,80396.0,34.1824,34.2075,34.1572,34.1656,80396.0
2018-05-29 12:40:00,40.78,40.82,40.77,40.81,55112.0,34.1572,34.1907,34.1488,34.1824,55112.0
2018-05-29 12:50:00,40.82,40.85,40.79,40.85,72428.0,34.1907,34.2159,34.1656,34.2159,72428.0
2018-05-29 13:00:00,40.84,40.89,40.84,40.88,60408.0,34.2075,34.2494,34.2075,34.241,60408.0
2018-05-29 13:10:00,40.88,40.88,40.8,40.8,51116.0,34.241,34.241,34.174,34.174,51116.0
2018-05-29 13:20:00,40.79,40.82,40.76,40.76,56280.0,34.1656,34.1907,34.1405,34.1405,56280.0
2018-05-29 13:30:00,40.75,40.77,40.72,40.74,63724.0,34.1321,34.1488,34.107,34.1237,63724.0
2018-05-29 13:40:00,40.74,40.76,40.73,40.74,53024.0,34.1237,34.1405,34.1153,34.1237,53024.0
2018-05-29 13:50:00,40.74,40.8,40.74,40.77,70264.0,34.1237,34.174,34.1237,34.1488,70264.0
2018-05-29 14:00:00,40.76,40.76,40.71,40.74,54344.0,34.1405,34.1405,34.0986,34.1237,54344.0
2018-05-29 14:10:00,40.75,40.75,40.71,40.73,88608.0,34.1321,34.1321,34.0986,34.1153,88608.0
2018-05-29 14:20:00,40.73,40.79,40.71,40.79,79372.0,34.1153,34.1656,34.0986,34.1656,79372.0
2018-05-29 14:30:00,40.78,40.81,40.74,40.79,81200.0,34.1572,34.1824,34.1237,34.1656,81200.0
2018-05-29 14:40:00,40.8,40.8,40.73,40.74,109136.0,34.174,34.174,34.1153,34.1237,109136.0
2018-05-29 14:50:00,40.74,40.78,40.72,40.74,86568.0,34.1237,34.1572,34.107,34.1237,86568.0
2018-05-29 15:00:00,40.74,40.74,40.66,40.67,116564.0,34.1237,34.1237,34.0567,34.0651,116564.0
2018-05-29 15:10:00,40.66,40.74,40.66,40.74,130376.0,34.0567,34.1237,34.0567,34.1237,130376.0
2018-05-29 15:20:00,40.74,40.79,40.74,40.78,151288.0,34.1237,34.1656,34.1237,34.1572,151288.0
2018-05-29 15:30:00,40.77,40.85,40.73,40.83,209168.0,34.1488,34.2159,34.1153,34.1991,209168.0
2018-05-29 15:40:00,40.83,40.92,40.83,40.86,229048.0,34.1991,34.2745,34.1991,34.2242,229048.0
2018-05-29 15:50:00,40.87,40.94,40.87,40.93,550624.0,34.2326,34.2912,34.2326,34.2829,550624.0
2018-05-30 09:30:00,40.84,41.15,40.76,41.11,359140.0,34.2075,34.4671,34.1405,34.4336,359140.0
2018-05-30 09:40:00,41.11,41.15,40.97,40.98,133940.0,34.4336,34.4671,34.3164,34.3247,133940.0
2018-05-30 09:50:00,40.98,41.05,40.9,41.05,219488.0,34.3247,34.3834,34.2577,34.3834,219488.0
2018-05-30 10:00:00,41.03,41.06,40.94,40.94,159640.0,34.3666,34.3918,34.2912,34.2912,159640.0
2018-05-30 10:10:00,40.94,40.97,40.86,40.89,135472.0,34.2912,34.3164,34.2242,34.2494,135472.0
2018-05-30 10:20:00,40.89,41.06,40.89,41.06,210240.0,34.2494,34.3918,34.2494,34.3918,210240.0
2018-05-30 10:30:00,41.05,41.14,41.05,41.14,144168.0,34.3834,34.4588,34.3834,34.4588,144168.0
2018-05-30 10:40:00,41.14,41.2,41.1,41.18,151468.0,34.4588,34.509,34.4253,34.4923,151468.0
2018-05-30 10:50:00,41.18,41.2,41.16,41.18,123352.0,34.4923,34.509,34.4755,34.4923,123352.0
2018-05-30 11:00:00,41.18,41.22,41.13,41.2,174656.0,34.4923,34.5258,34.4504,34.509,174656.0
2018-05-30 11:10:00,41.2,41.26,41.19,41.21,146940.0,34.509,34.5593,34.5006,34.5174,146940.0
2018-05-30 11:20:00,41.21,41.23,41.11,41.11,87828.0,34.5174,34.5341,34.4336,34.4336,87828.0
2018-05-30 11:30:00,41.11,41.13,41.05,41.05,67020.0,34.4336,34.4504,34.3834,34.3834,67020.0
2018-05-30 11:40:00,41.04,41.09,41.04,41.09,79812.0,34.375,34.4169,34.375,34.4169,79812.0
2018-05-30 11:50:00,41.09,41.21,41.08,41.2,78552.0,34.4169,34.5174,34.4085,34.509,78552.0
2018-05-30 12:00:00,41.21,41.25,41.12,41.13,107556.0,34.5174,34.5509,34.442,34.4504,107556.0
2018-05-30 12:10:00,41.13,41.15,41.09,41.14,78324.0,34.4504,34.4671,34.4169,34.4588,78324.0
2018-05-30 12:20:00,41.15,41.15,41.08,41.11,33880.0,34.4671,34.4671,34.4085,34.4336,33880.0
2018-05-30 12:30:00,41.11,41.12,41.09,41.12,43792.0,34.4336,34.442,34.4169,34.442,43792.0
2018-05-30 12:40:00,41.12,41.17,41.1,41.12,115848.0,34.442,34.4839,34.4253,34.442,115848.0
2018-05-30 12:50:00,41.12,41.18,41.12,41.18,48216.0,34.442,34.4923,34.442,34.4923,48216.0
2018-05-30 13:00:00,41.18,41.23,41.18,41.23,75688.0,34.4923,34.5341,34.4923,34.5341,75688.0
2018-05-30 13:10:00,41.23,41.28,41.22,41.27,67168.0,34.5341,34.576,34.5258,34.5676,67168.0
2018-05-30 13:20:00,41.27,41.34,41.26,41.31,76544.0,34.5676,34.6263,34.5593,34.6012,76544.0
2018-05-30 13:30:00,41.29,41.3,41.26,41.3,39500.0,34.5844,34.5928,34.5593,34.5928,39500.0
2018-05-30 13:40:00,41.31,41.33,41.29,41.31,54000.0,34.6012,34.6179,34.5844,34.6012,54000.0
2018-05-30 13:50:00,41.31,41.32,41.26,41.27,55768.0,34.6012,34.6095,34.5593,34.5676,55768.0
2018-05-30 14:00:00,41.27,41.36,41.26,41.34,99044.0,34.5676,34.643,34.5593,34.6263,99044.0
2018-05-30 14:10:00,41.35,41.4,41.34,41.38,125864.0,34.6347,34.6765,34.6263,34.6598,125864.0
2018-05-30 14:20:00,41.37,41.39,41.33,41.35,94144.0,34.6514,34.6682,34.6179,34.6347,94144.0
2018-05-30 14:30:00,41.35,41.42,41.34,41.39,95308.0,34.6347,34.6933,34.6263,34.6682,95308.0
2018-05-30 14:40:00,41.38,41.41,41.38,41.4,124784.0,34.6598,34.6849,34.6598,34.6765,124784.0
2018-05-30 14:50:00,41.4,41.42,41.38,41.38,100484.0,34.6765,34.6933,34.6598,34.6598,100484.0
2018-05-30 15:00:00,41.38,41.39,41.35,41.38,166228.0,34.6598,34.6682,34.6347,34.6598,166228.0
2018-05-30 15:10:00,41.38,41.39,41.35,41.37,156080.0,34.6598,34.6682,34.6347,34.6514,156080.0
2018-05-30 15:20:00,41.38,41.4,41.34,41.34,157532.0,34.6598,34.6765,34.6263,34.6263,157532.0
2018-05-30 15:30:00,41.34,41.35,41.32,41.34,110828.0,34.6263,34.6347,34.6095,34.6263,110828.0
2018-05-30 15:40:00,41.33,41.33,41.29,41.32,161556.0,34.6179,34.6179,34.5844,34.6095,161556.0
2018-05-30 15:50:00,41.32,41.35,41.32,41.33,398344.0,34.6095,34.6347,34.6095,34.6179,398344.0
2018-05-31 09:30:00,41.2,41.26,41.08,41.11,127084.0,34.509,34.5593,34.4085,34.4336,127084.0
2018-05-31 09:40:00,41.09,41.16,41.06,41.16,50424.0,34.4169,34.4755,34.3918,34.4755,50424.0
2018-05-31 09:50:00,41.15,41.23,41.14,41.19,37880.0,34.4671,34.5341,34.4588,34.5006,37880.0
2018-05-31 10:00:00,41.23,41.33,41.23,41.27,58016.0,34.5341,34.6179,34.5341,34.5676,58016.0
2018-05-31 10:10:00,41.27,41.32,41.23,41.27,56760.0,34.5676,34.6095,34.5341,34.5676,56760.0
2018-05-31 10:20:00,41.27,41.33,41.27,41.3,119372.0,34.5676,34.6179,34.5676,34.5928,119372.0
2018-05-31 10:30:00,41.3,41.36,41.26,41.35,106484.0,34.5928,34.643,34.5593,34.6347,106484.0
2018-05-31 10:40:00,41.35,41.63,41.35,41.62,216244.0,34.6347,34.8692,34.6347,34.8608,216244.0
2018-05-31 10:50:00,41.6,41.61,41.47,41.5,89368.0,34.8441,34.8524,34.7352,34.7603,89368.0
2018-05-31 11:00:00,41.49,41.57,41.45,41.55,87728.0,34.7519,34.8189,34.7184,34.8022,87728.0
2018-05-31 11:10:00,41.56,41.62,41.55,41.62,96468.0,34.8106,34.8608,34.8022,34.8608,96468.0
2018-05-31 11:20:00,41.62,41.62,41.51,41.53,164404.0,34.8608,34.8608,34.7687,34.7854,164404.0
2018-05-31 11:30:00,41.53,41.59,41.49,41.52,134276.0,34.7854,34.8357,34.7519,34.777,134276.0
2018-05-31 11:40:00,41.52,41.66,41.51,41.63,68740.0,34.777,34.8943,34.7687,34.8692,68740.0
2018-05-31 11:50:00,41.63,41.65,41.56,41.56,112364.0,34.8692,34.8859,34.8106,34.8106,112364.0
2018-05-31 12:00:00,41.56,41.57,41.5,41.53,111188.0,34.8106,34.8189,34.7603,34.7854,111188.0
2018-05-31 12:10:00,41.52,41.59,41.52,41.57,49192.0,34.777,34.8357,34.777,34.8189,49192.0
2018-05-31 12:20:00,41.56,41.62,41.56,41.6,72048.0,34.8106,34.8608,34.8106,34.8441,72048.0
2018-05-31 12:30:00,41.61,41.63,41.53,41.54,88632.0,34.8524,34.8692,34.7854,34.7938,88632.0
2018-05-31 12:40:00,41.56,41.57,41.52,41.56,44072.0,34.8106,34.8189,34.777,34.8106,44072.0
2018-05-31 12:50:00,41.56,41.59,41.54,41.55,28496.0,34.8106,34.8357,34.7938,34.8022,28496.0
2018-05-31 13:00:00,41.56,41.56,41.49,41.49,27556.0,34.8106,34.8106,34.7519,34.7519,27556.0
2018-05-31 13:10:00,41.49,41.51,41.46,41.48,35760.0,34.7519,34.7687,34.7268,34.7435,35760.0
2018-05-31 13:20:00,41.47,41.47,41.4,41.43,46936.0,34.7352,34.7352,34.6765,34.7017,46936.0
2018-05-31 13:30:00,41.42,41.43,41.35,41.37,36672.0,34.6933,34.7017,34.6347,34.6514,36672.0
2018-05-31 13:40:00,41.37,41.44,41.37,41.41,30868.0,34.6514,34.71,34.6514,34.6849,30868.0
2018-05-31 13:50:00,41.41,41.41,41.38,41.39,53940.0,34.6849,34.6849,34.6598,34.6682,53940.0
2018-05-31 14:00:00,41.39,41.41,41.32,41.35,58828.0,34.6682,34.6849,34.6095,34.6347,58828.0
2018-05-31 14:10:00,41.34,41.38,41.33,41.34,56128.0,34.6263,34.6598,34.6179,34.6263,56128.0
2018-05-31 14:20:00,41.35,41.38,41.34,41.36,28940.0,34.6347,34.6598,34.6263,34.643,28940.0
2018-05-31 14:30:00,41.36,41.38,41.33,41.34,64424.0,34.643,34.6598,34.6179,34.6263,64424.0
2018-05-31 14:40:00,41.34,41.35,41.27,41.28,61308.0,34.6263,34.6347,34.5676,34.576,61308.0
2018-05-31 14:50:00,41.29,41.32,41.28,41.31,68468.0,34.5844,34.6095,34.576,34.6012,68468.0
2018-05-31 15:00:00,41.31,41.32,41.29,41.3,76428.0,34.6012,34.6095,34.5844,34.5928,76428.0
2018-05-31 15:10:00,41.31,41.32,41.27,41.32,87128.0,34.6012,34.6095,34.5676,34.6095,87128.0
2018-05-31 15:20:00,41.32,41.38,41.32,41.38,83536.0,34.6095,34.6598,34.6095,34.6598,83536.0
2018-05-31 15:30:00,41.38,41.39,41.35,41.39,117220.0,34.6598,34.6682,34.6347,34.6682,117220.0
2018-05-31 15:40:00,41.39,41.42,41.37,41.38,193600.0,34.6682,34.6933,34.6514,34.6598,193600.0
2018-05-31 15:50:00,41.38,41.49,41.37,41.45,701860.0,34.6598,34.7519,34.6514,34.7184,701860.0
2018-06-01 09:30:00,41.42,41.42,41.19,41.21,153788.0,34.6933,34.6933,34.5006,34.5174,153788.0
2018-06-01 09:40:00,41.22,41.24,41.11,41.13,47684.0,34.5258,34.5425,34.4336,34.4504,47684.0
2018-06-01 09:50:00,41.12,41.14,40.93,40.94,230192.0,34.442,34.4588,34.2829,34.2912,230192.0
2018-06-01 10:00:00,40.94,41.06,40.9,41.04,115356.0,34.2912,34.3918,34.2577,34.375,115356.0
2018-06-01 10:10:00,41.04,41.1,41.01,41.03,123820.0,34.375,34.4253,34.3499,34.3666,123820.0
2018-06-01 10:20:00,41.03,41.04,40.85,40.88,118932.0,34.3666,34.375,34.2159,34.241,118932.0
2018-06-01 10:30:00,40.87,40.87,40.69,40.7,205156.0,34.2326,34.2326,34.0818,34.0902,205156.0
2018-06-01 10:40:00,40.71,40.76,40.68,40.73,160600.0,34.0986,34.1405,34.0735,34.1153,160600.0
2018-06-01 10:50:00,40.74,40.74,40.67,40.71,144328.0,34.1237,34.1237,34.0651,34.0986,144328.0
2018-06-01 11:00:00,40.71,40.71,40.57,40.6,183008.0,34.0986,34.0986,33.9813,34.0065,183008.0
2018-06-01 11:10:00,40.6,40.65,40.57,40.64,154000.0,34.0065,34.0483,33.9813,34.04,154000.0
2018-06-01 11:20:00,40.63,40.64,40.56,40.56,132848.0,34.0316,34.04,33.973,33.973,132848.0
2018-06-01 11:30:00,40.56,40.6,40.51,40.54,228348.0,33.973,34.0065,33.9311,33.9562,228348.0
2018-06-01 11:40:00,40.53,40.58,40.51,40.55,127520.0,33.9478,33.9897,33.9311,33.9646,127520.0
2018-06-01 11:50:00,40.54,40.57,40.52,40.56,104184.0,33.9562,33.9813,33.9395,33.973,104184.0
2018-06-01 12:00:00,40.56,40.59,40.55,40.59,102656.0,33.973,33.9981,33.9646,33.9981,102656.0
2018-06-01 12:10:00,40.58,40.62,40.58,40.62,107044.0,33.9897,34.0232,33.9897,34.0232,107044.0
2018-06-01 12:20:00,40.61,40.63,40.57,40.58,118836.0,34.0148,34.0316,33.9813,33.9897,118836.0
2018-06-01 12:30:00,40.58,40.62,40.57,40.61,139300.0,33.9897,34.0232,33.9813,34.0148,139300.0
2018-06-01 12:40:00,40.61,40.62,40.56,40.56,69648.0,34.0148,34.0232,33.973,33.973,69648.0
2018-06-01 12:50:00,40.56,40.58,40.55,40.58,78752.0,33.973,33.9897,33.9646,33.9897,78752.0
2018-06-01 13:00:00,40.57,40.61,40.57,40.61,70620.0,33.9813,34.0148,33.9813,34.0148,70620.0
2018-06-01 13:10:00,40.61,40.64,40.6,40.6,93420.0,34.0148,34.04,34.0065,34.0065,93420.0
2018-06-01 13:20:00,40.61,40.63,40.59,40.6,147576.0,34.0148,34.0316,33.9981,34.0065,147576.0
2018-06-01 13:30:00,40.6,40.6,40.52,40.54,89176.0,34.0065,34.0065,33.9395,33.9562,89176.0
2018-06-01 13:40:00,40.54,40.55,40.54,40.55,45788.0,33.9562,33.9646,33.9562,33.9646,45788.0
2018-06-01 13:50:00,40.55,40.56,40.52,40.54,66464.0,33.9646,33.973,33.9395,33.9562,66464.0
2018-06-01 14:00:00,40.54,40.67,40.54,40.67,78992.0,33.9562,34.0651,33.9562,34.0651,78992.0
2018-06-01 14:10:00,40.66,40.68,40.63,40.67,65668.0,34.0567,34.0735,34.0316,34.0651,65668.0
2018-06-01 14:20:00,40.67,40.75,40.67,40.74,93352.0,34.0651,34.1321,34.0651,34.1237,93352.0
2018-06-01 14:30:00,40.73,40.76,40.71,40.76,104720.0,34.1153,34.1405,34.0986,34.1405,104720.0
2018-06-01 14:40:00,40.76,40.82,40.76,40.8,98064.0,34.1405,34.1907,34.1405,34.174,98064.0
2018-06-01 14:50:00,40.81,40.81,40.77,40.77,61168.0,34.1824,34.1824,34.1488,34.1488,61168.0
2018-06-01 15:00:00,40.77,40.77,40.7,40.72,83504.0,34.1488,34.1488,34.0902,34.107,83504.0
2018-06-01 15:10:00,40.71,40.71,40.67,40.68,90892.0,34.0986,34.0986,34.0651,34.0735,90892.0
2018-06-01 15:20:00,40.68,40.72,40.68,40.72,109308.0,34.0735,34.107,34.0735,34.107,109308.0
2018-06-01 15:30:00,40.72,40.77,40.72,40.77,187712.0,34.107,34.1488,34.107,34.1488,187712.0
2018-06-01 15:40:00,40.77,40.81,40.75,40.79,209072.0,34.1488,34.1824,34.1321,34.1656,209072.0
2018-06-01 15:50:00,40.79,40.81,40.73,40.77,633292.0,34.1656,34.1824,34.1153,34.1488,633292.0
2018-06-04 09:30:00,40.63,40.74,40.62,40.74,204404.0,34.266,34.3587,34.2575,34.3587,204404.0
2018-06-04 09:40:00,40.74,40.77,40.64,40.7,70080.0,34.3587,34.384,34.2744,34.325,70080.0
2018-06-04 09:50:00,40.7,40.72,40.61,40.64,71972.0,34.325,34.3419,34.2491,34.2744,71972.0
2018-06-04 10:00:00,40.65,40.7,40.6,40.65,75268.0,34.2828,34.325,34.2407,34.2828,75268.0
2018-06-04 10:10:00,40.63,40.63,40.47,40.49,114660.0,34.266,34.266,34.131,34.1479,114660.0
2018-06-04 10:20:00,40.48,40.49,40.32,40.32,102984.0,34.1395,34.1479,34.0045,34.0045,102984.0
2018-06-04 10:30:00,40.33,40.35,40.25,40.33,154280.0,34.013,34.0298,33.9455,34.013,154280.0
2018-06-04 10:40:00,40.32,40.32,40.24,40.27,113756.0,34.0045,34.0045,33.9371,33.9624,113756.0
2018-06-04 10:50:00,40.28,40.29,40.17,40.21,64336.0,33.9708,33.9792,33.878,33.9118,64336.0
2018-06-04 11:00:00,40.21,40.33,40.21,40.32,103136.0,33.9118,34.013,33.9118,34.0045,103136.0
2018-06-04 11:10:00,40.31,40.34,40.27,40.33,141712.0,33.9961,34.0214,33.9624,34.013,141712.0
2018-06-04 11:20:00,40.32,40.34,40.29,40.32,110736.0,34.0045,34.0214,33.9792,34.0045,110736.0
2018-06-04 11:30:00,40.33,40.41,40.32,40.4,109784.0,34.013,34.0804,34.0045,34.072,109784.0
2018-06-04 11:40:00,40.4,40.43,40.35,40.37,82952.0,34.072,34.0973,34.0298,34.0467,82952.0
2018-06-04 11:50:00,40.37,40.38,40.33,40.34,50304.0,34.0467,34.0551,34.013,34.0214,50304.0
2018-06-04 12:00:00,40.33,40.39,40.32,40.37,107340.0,34.013,34.0636,34.0045,34.0467,107340.0
2018-06-04 12:10:00,40.38,40.4,40.34,40.35,145932.0,34.0551,34.072,34.0214,34.0298,145932.0
2018-06-04 12:20:00,40.35,40.37,40.32,40.35,375420.0,34.0298,34.0467,34.0045,34.0298,375420.0
2018-06-04 12:30:00,40.35,40.35,40.27,40.28,95016.0,34.0298,34.0298,33.9624,33.9708,95016.0
2018-06-04 12:40:00,40.28,40.33,40.28,40.31,66996.0,33.9708,34.013,33.9708,33.9961,66996.0
2018-06-04 12:50:00,40.32,40.36,40.31,40.36,41676.0,34.0045,34.0383,33.9961,34.0383,41676.0
2018-06-04 13:00:00,40.35,40.37,40.31,40.32,76644.0,34.0298,34.0467,33.9961,34.0045,76644.0
2018-06-04 13:10:00,40.31,40.33,40.27,40.31,109428.0,33.9961,34.013,33.9624,33.9961,109428.0
2018-06-04 13:20:00,40.31,40.31,40.28,40.29,69868.0,33.9961,33.9961,33.9708,33.9792,69868.0
2018-06-04 13:30:00,40.28,40.33,40.27,40.33,87384.0,33.9708,34.013,33.9624,34.013,87384.0
2018-06-04 13:40:00,40.32,40.33,40.29,40.29,89328.0,34.0045,34.013,33.9792,33.9792,89328.0
2018-06-04 13:50:00,40.29,40.32,40.27,40.32,60360.0,33.9792,34.0045,33.9624,34.0045,60360.0
2018-06-04 14:00:00,40.32,40.36,40.32,40.35,67696.0,34.0045,34.0383,34.0045,34.0298,67696.0
2018-06-04 14:10:00,40.35,40.42,40.35,40.42,55200.0,34.0298,34.0889,34.0298,34.0889,55200.0
2018-06-04 14:20:00,40.42,40.44,40.41,40.43,86292.0,34.0889,34.1057,34.0804,34.0973,86292.0
2018-06-04 14:30:00,40.43,40.46,40.42,40.44,78320.0,34.0973,34.1226,34.0889,34.1057,78320.0
2018-06-04 14:40:00,40.44,40.47,40.44,40.45,68920.0,34.1057,34.131,34.1057,34.1142,68920.0
2018-06-04 14:50:00,40.45,40.46,40.42,40.43,53364.0,34.1142,34.1226,34.0889,34.0973,53364.0
2018-06-04 15:00:00,40.42,40.42,40.37,40.41,81792.0,34.0889,34.0889,34.0467,34.0804,81792.0
2018-06-04 15:10:00,40.41,40.45,40.39,40.39,101716.0,34.0804,34.1142,34.0636,34.0636,101716.0
2018-06-04 15:20:00,40.39,40.41,40.36,40.36,122448.0,34.0636,34.0804,34.0383,34.0383,122448.0
2018-06-04 15:30:00,40.37,40.37,40.3,40.3,144604.0,34.0467,34.0467,33.9877,33.9877,144604.0
2018-06-04 15:40:00,40.3,40.31,40.26,40.28,271244.0,33.9877,33.9961,33.9539,33.9708,271244.0
2018-06-04 15:50:00,40.29,40.33,40.28,40.29,603992.0,33.9792,34.013,33.9708,33.9792,603992.0
2018-06-05 09:30:00,40.35,40.35,40.16,40.24,199764.0,34.0298,34.0298,33.8696,33.9371,199764.0
2018-06-05 09:40:00,40.23,40.35,40.21,40.31,148892.0,33.9286,34.0298,33.9118,33.9961,148892.0
2018-06-05 09:50:00,40.31,40.31,40.2,40.2,103672.0,33.9961,33.9961,33.9033,33.9033,103672.0
2018-06-05 10:00:00,40.18,40.19,40.1,40.14,138256.0,33.8865,33.8949,33.819,33.8527,138256.0
2018-06-05 10:10:00,40.13,40.15,40.06,40.11,154868.0,33.8443,33.8612,33.7852,33.8274,154868.0
2018-06-05 10:20:00,40.13,40.21,40.13,40.18,60836.0,33.8443,33.9118,33.8443,33.8865,60836.0
2018-06-05 10:30:00,40.18,40.2,40.12,40.12,179728.0,33.8865,33.9033,33.8358,33.8358,179728.0
2018-06-05 10:40:00,40.12,40.23,40.1,40.16,110556.0,33.8358,33.9286,33.819,33.8696,110556.0
2018-06-05 10:50:00,40.17,40.17,40.08,40.11,114932.0,33.878,33.878,33.8021,33.8274,114932.0
2018-06-05 11:00:00,40.11,40.13,40.02,40.03,170044.0,33.8274,33.8443,33.7515,33.7599,170044.0
2018-06-05 11:10:00,40.03,40.04,39.95,39.98,210692.0,33.7599,33.7684,33.6925,33.7178,210692.0
2018-06-05 11:20:00,39.98,40.04,39.97,40.02,279356.0,33.7178,33.7684,33.7093,33.7515,279356.0
2018-06-05 11:30:00,40.01,40.03,39.97,39.99,301388.0,33.7431,33.7599,33.7093,33.7262,301388.0
2018-06-05 11:40:00,40.0,40.0,39.94,39.96,171848.0,33.7346,33.7346,33.684,33.7009,171848.0
2018-06-05 11:50:00,39.97,39.99,39.94,39.95,71348.0,33.7093,33.7262,33.684,33.6925,71348.0
2018-06-05 12:00:00,39.95,39.99,39.95,39.96,67976.0,33.6925,33.7262,33.6925,33.7009,67976.0
2018-06-05 12:10:00,39.96,39.97,39.89,39.93,98968.0,33.7009,33.7093,33.6419,33.6756,98968.0
2018-06-05 12:20:00,39.94,40.03,39.93,40.02,100312.0,33.684,33.7599,33.6756,33.7515,100312.0
2018-06-05 12:30:00,40.02,40.03,39.93,39.93,107196.0,33.7515,33.7599,33.6756,33.6756,107196.0
2018-06-05 12:40:00,39.93,39.93,39.84,39.84,82756.0,33.6756,33.6756,33.5997,33.5997,82756.0
2018-06-05 12:50:00,39.84,39.88,39.79,39.79,73212.0,33.5997,33.6334,33.5575,33.5575,73212.0
2018-06-05 13:00:00,39.79,39.81,39.74,39.74,87784.0,33.5575,33.5744,33.5154,33.5154,87784.0
2018-06-05 13:10:00,39.75,39.8,39.74,39.77,51228.0,33.5238,33.566,33.5154,33.5407,51228.0
2018-06-05 13:20:00,39.76,39.79,39.75,39.79,58216.0,33.5322,33.5575,33.5238,33.5575,58216.0
2018-06-05 13:30:00,39.79,39.82,39.79,39.79,40720.0,33.5575,33.5828,33.5575,33.5575,40720.0
2018-06-05 13:40:00,39.8,39.86,39.79,39.86,52624.0,33.566,33.6166,33.5575,33.6166,52624.0
2018-06-05 13:50:00,39.86,39.88,39.83,39.83,43264.0,33.6166,33.6334,33.5913,33.5913,43264.0
2018-06-05 14:00:00,39.83,39.87,39.82,39.85,84904.0,33.5913,33.625,33.5828,33.6081,84904.0
2018-06-05 14:10:00,39.85,39.88,39.82,39.88,50172.0,33.6081,33.6334,33.5828,33.6334,50172.0
2018-06-05 14:20:00,39.88,39.9,39.86,39.89,40640.0,33.6334,33.6503,33.6166,33.6419,40640.0
2018-06-05 14:30:00,39.88,39.92,39.88,39.9,42812.0,33.6334,33.6672,33.6334,33.6503,42812.0
2018-06-05 14:40:00,39.91,39.93,39.89,39.9,48392.0,33.6587,33.6756,33.6419,33.6503,48392.0
2018-06-05 14:50:00,39.9,39.91,39.84,39.85,68660.0,33.6503,33.6587,33.5997,33.6081,68660.0
2018-06-05 15:00:00,39.85,39.88,39.85,39.86,72380.0,33.6081,33.6334,33.6081,33.6166,72380.0
2018-06-05 15:10:00,39.85,39.85,39.8,39.83,64160.0,33.6081,33.6081,33.566,33.5913,64160.0
2018-06-05 15:20:00,39.84,39.88,39.84,39.87,119672.0,33.5997,33.6334,33.5997,33.625,119672.0
2018-06-05 15:30:00,39.86,39.87,39.84,39.85,163352.0,33.6166,33.625,33.5997,33.6081,163352.0
2018-06-05 15:40:00,39.85,39.87,39.84,39.87,219360.0,33.6081,33.625,33.5997,33.625,219360.0
2018-06-05 15:50:00,39.86,39.89,39.82,39.84,515544.0,33.6166,33.6419,33.5828,33.5997,515544.0
2018-06-06 09:30:00,39.83,40.0,39.64,39.73,308852.0,33.5913,33.7346,33.431,33.5069,308852.0
2018-06-06 09:40:00,39.73,39.77,39.58,39.71,201212.0,33.5069,33.5407,33.3804,33.4901,201212.0
2018-06-06 09:50:00,39.71,39.71,39.52,39.55,158088.0,33.4901,33.4901,33.3298,33.3551,158088.0
2018-06-06 10:00:00,39.56,39.57,39.34,39.38,217584.0,33.3636,33.372,33.178,33.2118,217584.0
2018-06-06 10:10:00,39.38,39.38,39.23,39.27,397548.0,33.2118,33.2118,33.0853,33.119,397548.0
2018-06-06 10:20:00,39.27,39.45,39.24,39.44,287680.0,33.119,33.2708,33.0937,33.2624,287680.0
2018-06-06 10:30:00,39.44,39.45,39.3,39.3,299836.0,33.2624,33.2708,33.1443,33.1443,299836.0
2018-06-06 10:40:00,39.3,39.38,39.28,39.32,191228.0,33.1443,33.2118,33.1274,33.1612,191228.0
2018-06-06 10:50:00,39.32,39.37,39.29,39.33,173084.0,33.1612,33.2033,33.1359,33.1696,173084.0
2018-06-06 11:00:00,39.31,39.32,39.25,39.27,72072.0,33.1527,33.1612,33.1021,33.119,72072.0
2018-06-06 11:10:00,39.27,39.28,39.19,39.2,121764.0,33.119,33.1274,33.0515,33.06,121764.0
2018-06-06 11:20:00,39.2,39.28,39.17,39.26,185396.0,33.06,33.1274,33.0347,33.1106,185396.0
2018-06-06 11:30:00,39.26,39.32,39.24,39.29,121804.0,33.1106,33.1612,33.0937,33.1359,121804.0
2018-06-06 11:40:00,39.29,39.29,39.18,39.19,146672.0,33.1359,33.1359,33.0431,33.0515,146672.0
2018-06-06 11:50:00,39.18,39.24,39.18,39.24,79168.0,33.0431,33.0937,33.0431,33.0937,79168.0
2018-06-06 12:00:00,39.24,39.28,39.23,39.24,122688.0,33.0937,33.1274,33.0853,33.0937,122688.0
2018-06-06 12:10:00,39.24,39.31,39.23,39.3,59292.0,33.0937,33.1527,33.0853,33.1443,59292.0
2018-06-06 12:20:00,39.31,39.32,39.27,39.29,106932.0,33.1527,33.1612,33.119,33.1359,106932.0
2018-06-06 12:30:00,39.29,39.3,39.25,39.26,123768.0,33.1359,33.1443,33.1021,33.1106,123768.0
2018-06-06 12:40:00,39.26,39.26,39.2,39.22,110564.0,33.1106,33.1106,33.06,33.0768,110564.0
2018-06-06 12:50:00,39.23,39.23,39.18,39.19,59028.0,33.0853,33.0853,33.0431,33.0515,59028.0
2018-06-06 13:00:00,39.19,39.21,39.17,39.18,73040.0,33.0515,33.0684,33.0347,33.0431,73040.0
2018-06-06 13:10:00,39.18,39.2,39.15,39.19,67264.0,33.0431,33.06,33.0178,33.0515,67264.0
2018-06-06 13:20:00,39.2,39.21,39.18,39.18,92468.0,33.06,33.0684,33.0431,33.0431,92468.0
2018-06-06 13:30:00,39.18,39.18,39.16,39.16,104420.0,33.0431,33.0431,33.0262,33.0262,104420.0
2018-06-06 13:40:00,39.16,39.16,39.06,39.08,86724.0,33.0262,33.0262,32.9419,32.9587,86724.0
2018-06-06 13:50:00,39.07,39.07,39.01,39.03,110684.0,32.9503,32.9503,32.8997,32.9166,110684.0
2018-06-06 14:00:00,39.04,39.07,39.03,39.06,71620.0,32.925,32.9503,32.9166,32.9419,71620.0
2018-06-06 14:10:00,39.06,39.12,39.05,39.09,101796.0,32.9419,32.9925,32.9334,32.9672,101796.0
2018-06-06 14:20:00,39.09,39.09,38.99,39.01,105848.0,32.9672,32.9672,32.8828,32.8997,105848.0
2018-06-06 14:30:00,39.0,39.02,38.95,39.01,77588.0,32.8913,32.9081,32.8491,32.8997,77588.0
2018-06-06 14:40:00,39.02,39.05,39.01,39.05,65860.0,32.9081,32.9334,32.8997,32.9334,65860.0
2018-06-06 14:50:00,39.05,39.05,39.0,39.02,119916.0,32.9334,32.9334,32.8913,32.9081,119916.0
2018-06-06 15:00:00,39.02,39.06,39.01,39.05,114956.0,32.9081,32.9419,32.8997,32.9334,114956.0
2018-06-06 15:10:00,39.04,39.05,38.99,39.01,203892.0,32.925,32.9334,32.8828,32.8997,203892.0
2018-06-06 15:20:00,39.02,39.05,39.01,39.04,82228.0,32.9081,32.9334,32.8997,32.925,82228.0
2018-06-06 15:30:00,39.04,39.05,38.98,38.98,257804.0,32.925,32.9334,32.8744,32.8744,257804.0
2018-06-06 15:40:00,38.98,39.0,38.96,38.99,251900.0,32.8744,32.8913,32.8575,32.8828,251900.0
2018-06-06 15:50:00,38.99,39.05,38.95,39.03,1008768.0,32.8828,32.9334,32.8491,32.9166,1008768.0
2018-06-07 09:30:00,39.05,39.26,39.03,39.22,222172.0,32.9334,33.1106,32.9166,33.0768,222172.0
2018-06-07 09:40:00,39.22,39.27,39.11,39.12,66244.0,33.0768,33.119,32.984,32.9925,66244.0
2018-06-07 09:50:00,39.12,39.13,39.0,39.02,66224.0,32.9925,33.0009,32.8913,32.9081,66224.0
2018-06-07 10:00:00,39.01,39.04,38.88,38.93,87708.0,32.8997,32.925,32.7901,32.8322,87708.0
2018-06-07 10:10:00,38.94,39.0,38.91,38.91,93820.0,32.8407,32.8913,32.8154,32.8154,93820.0
2018-06-07 10:20:00,38.9,38.93,38.87,38.9,101672.0,32.8069,32.8322,32.7816,32.8069,101672.0
2018-06-07 10:30:00,38.9,39.1,38.9,39.06,82044.0,32.8069,32.9756,32.8069,32.9419,82044.0
2018-06-07 10:40:00,39.05,39.11,38.99,39.1,106884.0,32.9334,32.984,32.8828,32.9756,106884.0
2018-06-07 10:50:00,39.1,39.12,39.05,39.05,51368.0,32.9756,32.9925,32.9334,32.9334,51368.0
2018-06-07 11:00:00,39.04,39.08,39.01,39.03,98804.0,32.925,32.9587,32.8997,32.9166,98804.0
2018-06-07 11:10:00,39.03,39.06,38.98,39.01,79852.0,32.9166,32.9419,32.8744,32.8997,79852.0
2018-06-07 11:20:00,39.01,39.05,39.01,39.02,63760.0,32.8997,32.9334,32.8997,32.9081,63760.0
2018-06-07 11:30:00,39.02,39.07,39.01,39.02,70800.0,32.9081,32.9503,32.8997,32.9081,70800.0
2018-06-07 11:40:00,39.01,39.02,38.97,38.99,69760.0,32.8997,32.9081,32.866,32.8828,69760.0
2018-06-07 11:50:00,38.99,39.0,38.94,38.99,60940.0,32.8828,32.8913,32.8407,32.8828,60940.0
2018-06-07 12:00:00,39.0,39.11,38.99,39.1,62684.0,32.8913,32.984,32.8828,32.9756,62684.0
2018-06-07 12:10:00,39.11,39.26,39.1,39.26,88184.0,32.984,33.1106,32.9756,33.1106,88184.0
2018-06-07 12:20:00,39.26,39.26,39.2,39.25,105000.0,33.1106,33.1106,33.06,33.1021,105000.0
2018-06-07 12:30:00,39.24,39.32,39.24,39.3,130956.0,33.0937,33.1612,33.0937,33.1443,130956.0
2018-06-07 12:40:00,39.29,39.33,39.24,39.32,123580.0,33.1359,33.1696,33.0937,33.1612,123580.0
2018-06-07 12:50:00,39.33,39.37,39.28,39.34,125132.0,33.1696,33.2033,33.1274,33.178,125132.0
2018-06-07 13:00:00,39.34,39.41,39.33,39.4,79540.0,33.178,33.2371,33.1696,33.2286,79540.0
2018-06-07 13:10:00,39.4,39.41,39.29,39.29,99332.0,33.2286,33.2371,33.1359,33.1359,99332.0
2018-06-07 13:20:00,39.3,39.3,39.18,39.2,44908.0,33.1443,33.1443,33.0431,33.06,44908.0
2018-06-07 13:30:00,39.19,39.32,39.18,39.22,90056.0,33.0515,33.1612,33.0431,33.0768,90056.0
2018-06-07 13:40:00,39.21,39.25,39.18,39.2,62492.0,33.0684,33.1021,33.0431,33.06,62492.0
2018-06-07 13:50:00,39.2,39.2,39.08,39.08,55032.0,33.06,33.06,32.9587,32.9587,55032.0
2018-06-07 14:00:00,39.08,39.12,39.05,39.07,304376.0,32.9587,32.9925,32.9334,32.9503,304376.0
2018-06-07 14:10:00,39.08,39.1,39.04,39.05,77824.0,32.9587,32.9756,32.925,32.9334,77824.0
2018-06-07 14:20:00,39.06,39.14,39.04,39.08,127352.0,32.9419,33.0094,32.925,32.9587,127352.0
2018-06-07 14:30:00,39.09,39.14,39.07,39.08,74612.0,32.9672,33.0094,32.9503,32.9587,74612.0
2018-06-07 14:40:00,39.07,39.08,39.03,39.03,80244.0,32.9503,32.9587,32.9166,32.9166,80244.0
2018-06-07 14:50:00,39.02,39.05,38.99,39.04,80480.0,32.9081,32.9334,32.8828,32.925,80480.0
2018-06-07 15:00:00,39.04,39.05,38.95,38.95,94520.0,32.925,32.9334,32.8491,32.8491,94520.0
2018-06-07 15:10:00,38.95,39.03,38.94,39.02,111952.0,32.8491,32.9166,32.8407,32.9081,111952.0
2018-06-07 15:20:00,39.02,39.09,39.01,39.07,80680.0,32.9081,32.9672,32.8997,32.9503,80680.0
2018-06-07 15:30:00,39.07,39.08,39.02,39.05,99104.0,32.9503,32.9587,32.9081,32.9334,99104.0
2018-06-07 15:40:00,39.05,39.05,38.96,39.02,320780.0,32.9334,32.9334,32.8575,32.9081,320780.0
2018-06-07 15:50:00,39.03,39.08,39.01,39.07,453880.0,32.9166,32.9587,32.8997,32.9503,453880.0
2018-06-08 09:30:00,39.17,39.3,39.07,39.29,242160.0,33.0347,33.1443,32.9503,33.1359,242160.0
2018-06-08 09:40:00,39.28,39.34,39.15,39.16,79088.0,33.1274,33.178,33.0178,33.0262,79088.0
2018-06-08 09:50:00,39.16,39.26,39.13,39.26,105904.0,33.0262,33.1106,33.0009,33.1106,105904.0
2018-06-08 10:00:00,39.24,39.28,39.17,39.21,210664.0,33.0937,33.1274,33.0347,33.0684,210664.0
2018-06-08 10:10:00,39.19,39.21,39.1,39.16,76028.0,33.0515,33.0684,32.9756,33.0262,76028.0
2018-06-08 10:20:00,39.15,39.19,39.12,39.16,59328.0,33.0178,33.0515,32.9925,33.0262,59328.0
2018-06-08 10:30:00,39.16,39.28,39.15,39.28,71300.0,33.0262,33.1274,33.0178,33.1274,71300.0
2018-06-08 10:40:00,39.27,39.3,39.21,39.27,111728.0,33.119,33.1443,33.0684,33.119,111728.0
2018-06-08 10:50:00,39.27,39.31,39.24,39.25,85532.0,33.119,33.1527,33.0937,33.1021,85532.0
2018-06-08 11:00:00,39.24,39.25,39.14,39.14,95768.0,33.0937,33.1021,33.0094,33.0094,95768.0
2018-06-08 11:10:00,39.14,39.15,39.08,39.1,65180.0,33.0094,33.0178,32.9587,32.9756,65180.0
2018-06-08 11:20:00,39.1,39.17,39.09,39.16,49256.0,32.9756,33.0347,32.9672,33.0262,49256.0
2018-06-08 11:30:00,39.16,39.2,39.14,39.2,32664.0,33.0262,33.06,33.0094,33.06,32664.0
2018-06-08 11:40:00,39.2,39.21,39.14,39.17,45620.0,33.06,33.0684,33.0094,33.0347,45620.0
2018-06-08 11:50:00,39.15,39.17,39.1,39.15,75660.0,33.0178,33.0347,32.9756,33.0178,75660.0
2018-06-08 12:00:00,39.16,39.18,39.14,39.16,70888.0,33.0262,33.0431,33.0094,33.0262,70888.0
2018-06-08 12:10:00,39.15,39.2,39.13,39.2,68984.0,33.0178,33.06,33.0009,33.06,68984.0
2018-06-08 12:20:00,39.21,39.24,39.18,39.24,44760.0,33.0684,33.0937,33.0431,33.0937,44760.0
2018-06-08 12:30:00,39.24,39.27,39.23,39.24,86676.0,33.0937,33.119,33.0853,33.0937,86676.0
2018-06-08 12:40:00,39.25,39.28,39.24,39.27,100872.0,33.1021,33.1274,33.0937,33.119,100872.0
2018-06-08 12:50:00,39.27,39.3,39.24,39.25,89268.0,33.119,33.1443,33.0937,33.1021,89268.0
2018-06-08 13:00:00,39.26,39.27,39.24,39.26,42208.0,33.1106,33.119,33.0937,33.1106,42208.0
2018-06-08 13:10:00,39.26,39.26,39.18,39.18,46252.0,33.1106,33.1106,33.0431,33.0431,46252.0
2018-06-08 13:20:00,39.17,39.19,39.15,39.17,57484.0,33.0347,33.0515,33.0178,33.0347,57484.0
2018-06-08 13:30:00,39.17,39.2,39.15,39.18,52032.0,33.0347,33.06,33.0178,33.0431,52032.0
2018-06-08 13:40:00,39.19,39.22,39.16,39.22,59948.0,33.0515,33.0768,33.0262,33.0768,59948.0
2018-06-08 13:50:00,39.23,39.25,39.17,39.2,131416.0,33.0853,33.1021,33.0347,33.06,131416.0
2018-06-08 14:00:00,39.2,39.21,39.18,39.18,42488.0,33.06,33.0684,33.0431,33.0431,42488.0
2018-06-08 14:10:00,39.18,39.19,39.1,39.13,185424.0,33.0431,33.0515,32.9756,33.0009,185424.0
2018-06-08 14:20:00,39.13,39.18,39.13,39.18,94696.0,33.0009,33.0431,33.0009,33.0431,94696.0
2018-06-08 14:30:00,39.18,39.19,39.15,39.17,83420.0,33.0431,33.0515,33.0178,33.0347,83420.0
2018-06-08 14:40:00,39.16,39.19,39.16,39.18,79348.0,33.0262,33.0515,33.0262,33.0431,79348.0
2018-06-08 14:50:00,39.18,39.21,39.15,39.16,87528.0,33.0431,33.0684,33.0178,33.0262,87528.0
2018-06-08 15:00:00,39.16,39.16,39.12,39.12,108176.0,33.0262,33.0262,32.9925,32.9925,108176.0
2018-06-08 15:10:00,39.12,39.13,39.11,39.12,130556.0,32.9925,33.0009,32.984,32.9925,130556.0
2018-06-08 15:20:00,39.13,39.18,39.13,39.17,77004.0,33.0009,33.0431,33.0009,33.0347,77004.0
2018-06-08 15:30:00,39.17,39.19,39.15,39.18,117676.0,33.0347,33.0515,33.0178,33.0431,117676.0
2018-06-08 15:40:00,39.18,39.2,39.08,39.08,342468.0,33.0431,33.06,32.9587,32.9587,342468.0
2018-06-08 15:50:00,39.09,39.2,39.05,39.19,1038440.0,32.9672,33.06,32.9334,33.0515,1038440.0
2018-06-11 09:30:00,39.26,39.29,39.04,39.05,161960.0,33.1106,33.1359,32.925,32.9334,161960.0
2018-06-11 09:40:00,39.05,39.12,38.97,39.0,137564.0,32.9334,32.9925,32.866,32.8913,137564.0
2018-06-11 09:50:00,38.99,39.02,38.83,39.01,110732.0,32.8828,32.9081,32.7479,32.8997,110732.0
2018-06-11 10:00:00,39.01,39.04,38.96,39.02,117452.0,32.8997,32.925,32.8575,32.9081,117452.0
2018-06-11 10:10:00,39.03,39.04,38.96,38.99,188108.0,32.9166,32.925,32.8575,32.8828,188108.0
2018-06-11 10:20:00,38.98,38.99,38.85,38.93,62440.0,32.8744,32.8828,32.7648,32.8322,62440.0
2018-06-11 10:30:00,38.91,39.07,38.9,39.06,95644.0,32.8154,32.9503,32.8069,32.9419,95644.0
2018-06-11 10:40:00,39.07,39.11,39.02,39.03,44416.0,32.9503,32.984,32.9081,32.9166,44416.0
2018-06-11 10:50:00,39.02,39.02,38.94,38.97,62504.0,32.9081,32.9081,32.8407,32.866,62504.0
2018-06-11 11:00:00,38.96,39.02,38.92,38.93,45240.0,32.8575,32.9081,32.8238,32.8322,45240.0
2018-06-11 11:10:00,38.93,38.94,38.9,38.94,43392.0,32.8322,32.8407,32.8069,32.8407,43392.0
2018-06-11 11:20:00,38.95,39.01,38.93,38.97,111620.0,32.8491,32.8997,32.8322,32.866,111620.0
2018-06-11 11:30:00,39.0,39.05,38.98,39.0,123484.0,32.8913,32.9334,32.8744,32.8913,123484.0
2018-06-11 11:40:00,38.99,39.08,38.99,39.07,58436.0,32.8828,32.9587,32.8828,32.9503,58436.0
2018-06-11 11:50:00,39.08,39.1,39.04,39.1,130576.0,32.9587,32.9756,32.925,32.9756,130576.0
2018-06-11 12:00:00,39.12,39.17,39.12,39.17,40636.0,32.9925,33.0347,32.9925,33.0347,40636.0
2018-06-11 12:10:00,39.17,39.17,39.0,39.02,166988.0,33.0347,33.0347,32.8913,32.9081,166988.0
2018-06-11 12:20:00,39.03,39.05,38.99,39.02,32304.0,32.9166,32.9334,32.8828,32.9081,32304.0
2018-06-11 12:30:00,39.02,39.06,38.98,38.99,158216.0,32.9081,32.9419,32.8744,32.8828,158216.0
2018-06-11 12:40:00,39.0,39.0,38.96,38.96,79336.0,32.8913,32.8913,32.8575,32.8575,79336.0
2018-06-11 12:50:00,38.96,38.96,38.88,38.88,107088.0,32.8575,32.8575,32.7901,32.7901,107088.0
2018-06-11 13:00:00,38.89,38.9,38.84,38.85,117200.0,32.7985,32.8069,32.7563,32.7648,117200.0
2018-06-11 13:10:00,38.86,38.88,38.81,38.87,180228.0,32.7732,32.7901,32.731,32.7816,180228.0
2018-06-11 13:20:00,38.87,38.88,38.82,38.83,102680.0,32.7816,32.7901,32.7395,32.7479,102680.0
2018-06-11 13:30:00,38.83,38.84,38.79,38.81,141876.0,32.7479,32.7563,32.7142,32.731,141876.0
2018-06-11 13:40:00,38.81,38.84,38.79,38.82,36016.0,32.731,32.7563,32.7142,32.7395,36016.0
2018-06-11 13:50:00,38.82,38.83,38.79,38.8,37628.0,32.7395,32.7479,32.7142,32.7226,37628.0
2018-06-11 14:00:00,38.81,38.85,38.81,38.84,49048.0,32.731,32.7648,32.731,32.7563,49048.0
2018-06-11 14:10:00,38.83,38.84,38.8,38.82,72784.0,32.7479,32.7563,32.7226,32.7395,72784.0
2018-06-11 14:20:00,38.82,38.84,38.8,38.81,96784.0,32.7395,32.7563,32.7226,32.731,96784.0
2018-06-11 14:30:00,38.8,38.81,38.76,38.79,150464.0,32.7226,32.731,32.6889,32.7142,150464.0
2018-06-11 14:40:00,38.79,38.85,38.79,38.83,69636.0,32.7142,32.7648,32.7142,32.7479,69636.0
2018-06-11 14:50:00,38.83,38.86,38.82,38.86,48076.0,32.7479,32.7732,32.7395,32.7732,48076.0
2018-06-11 15:00:00,38.86,38.88,38.85,38.88,66860.0,32.7732,32.7901,32.7648,32.7901,66860.0
2018-06-11 15:10:00,38.88,38.93,38.88,38.92,53860.0,32.7901,32.8322,32.7901,32.8238,53860.0
2018-06-11 15:20:00,38.93,38.95,38.92,38.93,58420.0,32.8322,32.8491,32.8238,32.8322,58420.0
2018-06-11 15:30:00,38.93,38.95,38.92,38.94,95004.0,32.8322,32.8491,32.8238,32.8407,95004.0
2018-06-11 15:40:00,38.94,38.94,38.87,38.89,196644.0,32.8407,32.8407,32.7816,32.7985,196644.0
2018-06-11 15:50:00,38.9,38.9,38.81,38.85,546432.0,32.8069,32.8069,32.731,32.7648,546432.0
2018-06-12 09:30:00,38.85,38.99,38.82,38.96,167336.0,32.7648,32.8828,32.7395,32.8575,167336.0
2018-06-12 09:40:00,38.95,39.02,38.91,39.01,113320.0,32.8491,32.9081,32.8154,32.8997,113320.0
2018-06-12 09:50:00,39.02,39.11,38.98,39.1,408024.0,32.9081,32.984,32.8744,32.9756,408024.0
2018-06-12 10:00:00,39.08,39.15,39.04,39.13,52548.0,32.9587,33.0178,32.925,33.0009,52548.0
2018-06-12 10:10:00,39.14,39.18,39.09,39.14,78352.0,33.0094,33.0431,32.9672,33.0094,78352.0
2018-06-12 10:20:00,39.14,39.21,39.13,39.21,115860.0,33.0094,33.0684,33.0009,33.0684,115860.0
2018-06-12 10:30:00,39.2,39.3,39.17,39.27,203204.0,33.06,33.1443,33.0347,33.119,203204.0
2018-06-12 10:40:00,39.27,39.29,39.11,39.24,175840.0,33.119,33.1359,32.984,33.0937,175840.0
2018-06-12 10:50:00,39.25,39.27,39.16,39.21,77676.0,33.1021,33.119,33.0262,33.0684,77676.0
2018-06-12 11:00:00,39.21,39.21,39.14,39.15,93576.0,33.0684,33.0684,33.0094,33.0178,93576.0
2018-06-12 11:10:00,39.15,39.19,39.11,39.19,66912.0,33.0178,33.0515,32.984,33.0515,66912.0
2018-06-12 11:20:00,39.19,39.21,39.15,39.15,116260.0,33.0515,33.0684,33.0178,33.0178,116260.0
2018-06-12 11:30:00,39.16,39.16,39.1,39.12,38484.0,33.0262,33.0262,32.9756,32.9925,38484.0
2018-06-12 11:40:00,39.11,39.12,39.06,39.09,46736.0,32.984,32.9925,32.9419,32.9672,46736.0
2018-06-12 11:50:00,39.1,39.15,39.06,39.15,46640.0,32.9756,33.0178,32.9419,33.0178,46640.0
2018-06-12 12:00:00,39.15,39.16,39.11,39.13,27968.0,33.0178,33.0262,32.984,33.0009,27968.0
2018-06-12 12:10:00,39.13,39.16,39.1,39.15,76436.0,33.0009,33.0262,32.9756,33.0178,76436.0
2018-06-12 12:20:00,39.15,39.2,39.15,39.2,53528.0,33.0178,33.06,33.0178,33.06,53528.0
2018-06-12 12:30:00,39.21,39.23,39.18,39.23,59036.0,33.0684,33.0853,33.0431,33.0853,59036.0
2018-06-12 12:40:00,39.23,39.24,39.21,39.24,51432.0,33.0853,33.0937,33.0684,33.0937,51432.0
2018-06-12 12:50:00,39.23,39.24,39.16,39.17,47300.0,33.0853,33.0937,33.0262,33.0347,47300.0
2018-06-12 13:00:00,39.17,39.17,39.14,39.14,31344.0,33.0347,33.0347,33.0094,33.0094,31344.0
2018-06-12 13:10:00,39.15,39.15,39.08,39.09,46368.0,33.0178,33.0178,32.9587,32.9672,46368.0
2018-06-12 13:20:00,39.08,39.14,39.08,39.1,47580.0,32.9587,33.0094,32.9587,32.9756,47580.0
2018-06-12 13:30:00,39.1,39.18,39.1,39.16,59696.0,32.9756,33.0431,32.9756,33.0262,59696.0
2018-06-12 13:40:00,39.15,39.23,39.14,39.22,42520.0,33.0178,33.0853,33.0094,33.0768,42520.0
2018-06-12 13:50:00,39.22,39.25,39.2,39.25,70952.0,33.0768,33.1021,33.06,33.1021,70952.0
2018-06-12 14:00:00,39.25,39.27,39.23,39.23,45832.0,33.1021,33.119,33.0853,33.0853,45832.0
2018-06-12 14:10:00,39.23,39.29,39.23,39.29,86412.0,33.0853,33.1359,33.0853,33.1359,86412.0
2018-06-12 14:20:00,39.29,39.38,39.27,39.37,100412.0,33.1359,33.2118,33.119,33.2033,100412.0
2018-06-12 14:30:00,39.36,39.36,39.3,39.31,70388.0,33.1949,33.1949,33.1443,33.1527,70388.0
2018-06-12 14:40:00,39.31,39.37,39.29,39.35,74008.0,33.1527,33.2033,33.1359,33.1865,74008.0
2018-06-12 14:50:00,39.35,39.37,39.33,39.33,267188.0,33.1865,33.2033,33.1696,33.1696,267188.0
2018-06-12 15:00:00,39.34,39.34,39.28,39.32,94732.0,33.178,33.178,33.1274,33.1612,94732.0
2018-06-12 15:10:00,39.31,39.36,39.31,39.35,101460.0,33.1527,33.1949,33.1527,33.1865,101460.0
2018-06-12 15:20:00,39.35,39.38,39.33,39.34,90900.0,33.1865,33.2118,33.1696,33.178,90900.0
2018-06-12 15:30:00,39.35,39.35,39.29,39.29,151580.0,33.1865,33.1865,33.1359,33.1359,151580.0
2018-06-12 15:40:00,39.28,39.29,39.25,39.27,263936.0,33.1274,33.1359,33.1021,33.119,263936.0
2018-06-12 15:50:00,39.27,39.39,39.27,39.35,560924.0,33.119,33.2202,33.119,33.1865,560924.0
2018-06-13 09:30:00,39.41,39.43,39.29,39.43,147252.0,33.2371,33.2539,33.1359,33.2539,147252.0
2018-06-13 09:40:00,39.42,39.63,39.41,39.56,59308.0,33.2455,33.4226,33.2371,33.3636,59308.0
2018-06-13 09:50:00,39.55,39.67,39.54,39.55,128076.0,33.3551,33.4563,33.3467,33.3551,128076.0
2018-06-13 10:00:00,39.56,39.65,39.52,39.53,86588.0,33.3636,33.4395,33.3298,33.3383,86588.0
2018-06-13 10:10:00,39.54,39.59,39.47,39.51,131132.0,33.3467,33.3889,33.2877,33.3214,131132.0
2018-06-13 10:20:00,39.49,39.52,39.48,39.49,78776.0,33.3045,33.3298,33.2961,33.3045,78776.0
2018-06-13 10:30:00,39.48,39.49,39.42,39.47,78844.0,33.2961,33.3045,33.2455,33.2877,78844.0
2018-06-13 10:40:00,39.48,39.52,39.47,39.49,40056.0,33.2961,33.3298,33.2877,33.3045,40056.0
2018-06-13 10:50:00,39.49,39.57,39.49,39.57,93460.0,33.3045,33.372,33.3045,33.372,93460.0
2018-06-13 11:00:00,39.56,39.65,39.56,39.65,79624.0,33.3636,33.4395,33.3636,33.4395,79624.0
2018-06-13 11:10:00,39.65,39.65,39.49,39.55,120556.0,33.4395,33.4395,33.3045,33.3551,120556.0
2018-06-13 11:20:00,39.55,39.55,39.45,39.47,64912.0,33.3551,33.3551,33.2708,33.2877,64912.0
2018-06-13 11:30:00,39.48,39.48,39.4,39.43,52304.0,33.2961,33.2961,33.2286,33.2539,52304.0
2018-06-13 11:40:00,39.43,39.43,39.35,39.39,125956.0,33.2539,33.2539,33.1865,33.2202,125956.0
2018-06-13 11:50:00,39.39,39.39,39.31,39.32,112600.0,33.2202,33.2202,33.1527,33.1612,112600.0
2018-06-13 12:00:00,39.33,39.39,39.33,39.37,50580.0,33.1696,33.2202,33.1696,33.2033,50580.0
2018-06-13 12:10:00,39.37,39.38,39.35,39.35,41940.0,33.2033,33.2118,33.1865,33.1865,41940.0
2018-06-13 12:20:00,39.35,39.36,39.32,39.33,40476.0,33.1865,33.1949,33.1612,33.1696,40476.0
2018-06-13 12:30:00,39.32,39.39,39.31,39.38,46740.0,33.1612,33.2202,33.1527,33.2118,46740.0
2018-06-13 12:40:00,39.38,39.42,39.36,39.41,30268.0,33.2118,33.2455,33.1949,33.2371,30268.0
2018-06-13 12:50:00,39.41,39.45,39.39,39.41,25220.0,33.2371,33.2708,33.2202,33.2371,25220.0
2018-06-13 13:00:00,39.4,39.43,39.39,39.4,28524.0,33.2286,33.2539,33.2202,33.2286,28524.0
2018-06-13 13:10:00,39.41,39.43,39.4,39.42,25100.0,33.2371,33.2539,33.2286,33.2455,25100.0
2018-06-13 13:20:00,39.42,39.45,39.42,39.43,34552.0,33.2455,33.2708,33.2455,33.2539,34552.0
2018-06-13 13:30:00,39.42,39.45,39.41,39.44,50024.0,33.2455,33.2708,33.2371,33.2624,50024.0
2018-06-13 13:40:00,39.45,39.45,39.42,39.43,52872.0,33.2708,33.2708,33.2455,33.2539,52872.0
2018-06-13 13:50:00,39.42,39.45,39.41,39.44,38196.0,33.2455,33.2708,33.2371,33.2624,38196.0
2018-06-13 14:00:00,39.42,39.43,39.18,39.27,135240.0,33.2455,33.2539,33.0431,33.119,135240.0
2018-06-13 14:10:00,39.3,39.35,39.27,39.31,63836.0,33.1443,33.1865,33.119,33.1527,63836.0
2018-06-13 14:20:00,39.3,39.37,39.28,39.35,70840.0,33.1443,33.2033,33.1274,33.1865,70840.0
2018-06-13 14:30:00,39.36,39.37,39.27,39.32,77580.0,33.1949,33.2033,33.119,33.1612,77580.0
2018-06-13 14:40:00,39.32,39.43,39.32,39.39,47308.0,33.1612,33.2539,33.1612,33.2202,47308.0
2018-06-13 14:50:00,39.4,39.41,39.35,39.38,64532.0,33.2286,33.2371,33.1865,33.2118,64532.0
2018-06-13 15:00:00,39.38,39.46,39.38,39.42,153764.0,33.2118,33.2792,33.2118,33.2455,153764.0
2018-06-13 15:10:00,39.43,39.46,39.42,39.43,89372.0,33.2539,33.2792,33.2455,33.2539,89372.0
2018-06-13 15:20:00,39.42,39.45,39.39,39.42,88776.0,33.2455,33.2708,33.2202,33.2455,88776.0
2018-06-13 15:30:00,39.42,39.47,39.39,39.46,143624.0,33.2455,33.2877,33.2202,33.2792,143624.0
2018-06-13 15:40:00,39.46,39.47,39.33,39.33,245228.0,33.2792,33.2877,33.1696,33.1696,245228.0
2018-06-13 15:50:00,39.33,39.38,39.24,39.29,670044.0,33.1696,33.2118,33.0937,33.1359,670044.0
2018-06-14 09:30:00,39.29,39.59,39.06,39.59,484728.0,33.1359,33.3889,32.9419,33.3889,484728.0
2018-06-14 09:40:00,39.59,39.64,39.43,39.44,120668.0,33.3889,33.431,33.2539,33.2624,120668.0
2018-06-14 09:50:00,39.44,39.6,39.43,39.49,247840.0,33.2624,33.3973,33.2539,33.3045,247840.0
2018-06-14 10:00:00,39.48,39.49,39.39,39.44,208696.0,33.2961,33.3045,33.2202,33.2624,208696.0
2018-06-14 10:10:00,39.44,39.5,39.41,39.49,92160.0,33.2624,33.313,33.2371,33.3045,92160.0
2018-06-14 10:20:00,39.49,39.53,39.4,39.42,62144.0,33.3045,33.3383,33.2286,33.2455,62144.0
2018-06-14 10:30:00,39.44,39.51,39.42,39.43,89092.0,33.2624,33.3214,33.2455,33.2539,89092.0
2018-06-14 10:40:00,39.45,39.5,39.39,39.44,65896.0,33.2708,33.313,33.2202,33.2624,65896.0
2018-06-14 10:50:00,39.45,39.49,39.38,39.49,132696.0,33.2708,33.3045,33.2118,33.3045,132696.0
2018-06-14 11:00:00,39.49,39.57,39.49,39.53,187340.0,33.3045,33.372,33.3045,33.3383,187340.0
2018-06-14 11:10:00,39.54,39.62,39.52,39.6,101472.0,33.3467,33.4142,33.3298,33.3973,101472.0
2018-06-14 11:20:00,39.59,39.61,39.49,39.54,163608.0,33.3889,33.4057,33.3045,33.3467,163608.0
2018-06-14 11:30:00,39.55,39.64,39.54,39.54,71892.0,33.3551,33.431,33.3467,33.3467,71892.0
2018-06-14 11:40:00,39.54,39.62,39.51,39.62,62008.0,33.3467,33.4142,33.3214,33.4142,62008.0
2018-06-14 11:50:00,39.62,39.64,39.58,39.6,64600.0,33.4142,33.431,33.3804,33.3973,64600.0
2018-06-14 12:00:00,39.61,39.7,39.6,39.7,83644.0,33.4057,33.4816,33.3973,33.4816,83644.0
2018-06-14 12:10:00,39.7,39.73,39.68,39.71,61464.0,33.4816,33.5069,33.4648,33.4901,61464.0
2018-06-14 12:20:00,39.72,39.74,39.69,39.7,36460.0,33.4985,33.5154,33.4732,33.4816,36460.0
2018-06-14 12:30:00,39.7,39.73,39.64,39.67,64768.0,33.4816,33.5069,33.431,33.4563,64768.0
2018-06-14 12:40:00,39.66,39.71,39.66,39.67,55488.0,33.4479,33.4901,33.4479,33.4563,55488.0
2018-06-14 12:50:00,39.66,39.67,39.63,39.65,32108.0,33.4479,33.4563,33.4226,33.4395,32108.0
2018-06-14 13:00:00,39.64,39.65,39.62,39.65,33796.0,33.431,33.4395,33.4142,33.4395,33796.0
2018-06-14 13:10:00,39.65,39.66,39.58,39.59,44212.0,33.4395,33.4479,33.3804,33.3889,44212.0
2018-06-14 13:20:00,39.59,39.61,39.58,39.59,71352.0,33.3889,33.4057,33.3804,33.3889,71352.0
2018-06-14 13:30:00,39.58,39.58,39.53,39.56,38496.0,33.3804,33.3804,33.3383,33.3636,38496.0
2018-06-14 13:40:00,39.55,39.56,39.5,39.5,25524.0,33.3551,33.3636,33.313,33.313,25524.0
2018-06-14 13:50:00,39.51,39.57,39.51,39.53,40260.0,33.3214,33.372,33.3214,33.3383,40260.0
2018-06-14 14:00:00,39.54,39.57,39.52,39.56,39388.0,33.3467,33.372,33.3298,33.3636,39388.0
2018-06-14 14:10:00,39.56,39.58,39.52,39.55,50176.0,33.3636,33.3804,33.3298,33.3551,50176.0
2018-06-14 14:20:00,39.55,39.55,39.5,39.52,61148.0,33.3551,33.3551,33.313,33.3298,61148.0
2018-06-14 14:30:00,39.53,39.54,39.52,39.53,47484.0,33.3383,33.3467,33.3298,33.3383,47484.0
2018-06-14 14:40:00,39.53,39.58,39.52,39.58,62044.0,33.3383,33.3804,33.3298,33.3804,62044.0
2018-06-14 14:50:00,39.58,39.62,39.58,39.61,63836.0,33.3804,33.4142,33.3804,33.4057,63836.0
2018-06-14 15:00:00,39.61,39.63,39.57,39.59,87080.0,33.4057,33.4226,33.372,33.3889,87080.0
2018-06-14 15:10:00,39.6,39.63,39.59,39.6,110292.0,33.3973,33.4226,33.3889,33.3973,110292.0
2018-06-14 15:20:00,39.6,39.63,39.59,39.62,118660.0,33.3973,33.4226,33.3889,33.4142,118660.0
2018-06-14 15:30:00,39.62,39.67,39.61,39.63,165368.0,33.4142,33.4563,33.4057,33.4226,165368.0
2018-06-14 15:40:00,39.63,39.71,39.63,39.68,270192.0,33.4226,33.4901,33.4226,33.4648,270192.0
2018-06-14 15:50:00,39.68,39.79,39.67,39.73,950944.0,33.4648,33.5575,33.4563,33.5069,950944.0
2018-06-15 09:30:00,39.65,39.9,39.35,39.35,3241976.0,33.4395,33.6503,33.1865,33.1865,3241976.0
2018-06-15 09:40:00,39.38,39.45,39.21,39.25,133160.0,33.2118,33.2708,33.0684,33.1021,133160.0
2018-06-15 09:50:00,39.26,39.53,39.26,39.51,96596.0,33.1106,33.3383,33.1106,33.3214,96596.0
2018-06-15 10:00:00,39.49,39.69,39.49,39.61,132692.0,33.3045,33.4732,33.3045,33.4057,132692.0
2018-06-15 10:10:00,39.62,39.64,39.54,39.63,111392.0,33.4142,33.431,33.3467,33.4226,111392.0
2018-06-15 10:20:00,39.64,39.69,39.59,39.68,65468.0,33.431,33.4732,33.3889,33.4648,65468.0
2018-06-15 10:30:00,39.67,39.78,39.67,39.7,135496.0,33.4563,33.5491,33.4563,33.4816,135496.0
2018-06-15 10:40:00,39.7,39.72,39.59,39.6,105812.0,33.4816,33.4985,33.3889,33.3973,105812.0
2018-06-15 10:50:00,39.6,39.68,39.59,39.66,72020.0,33.3973,33.4648,33.3889,33.4479,72020.0
2018-06-15 11:00:00,39.67,39.76,39.64,39.76,107188.0,33.4563,33.5322,33.431,33.5322,107188.0
2018-06-15 11:10:00,39.76,39.8,39.74,39.76,75636.0,33.5322,33.566,33.5154,33.5322,75636.0
2018-06-15 11:20:00,39.76,39.77,39.69,39.7,100176.0,33.5322,33.5407,33.4732,33.4816,100176.0
2018-06-15 11:30:00,39.7,39.81,39.7,39.78,90188.0,33.4816,33.5744,33.4816,33.5491,90188.0
2018-06-15 11:40:00,39.78,39.78,39.73,39.73,76252.0,33.5491,33.5491,33.5069,33.5069,76252.0
2018-06-15 11:50:00,39.73,39.8,39.73,39.79,265280.0,33.5069,33.566,33.5069,33.5575,265280.0
2018-06-15 12:00:00,39.79,39.84,39.72,39.73,73400.0,33.5575,33.5997,33.4985,33.5069,73400.0
2018-06-15 12:10:00,39.73,39.74,39.7,39.73,51296.0,33.5069,33.5154,33.4816,33.5069,51296.0
2018-06-15 12:20:00,39.72,39.73,39.68,39.68,78684.0,33.4985,33.5069,33.4648,33.4648,78684.0
2018-06-15 12:30:00,39.69,39.71,39.65,39.67,115480.0,33.4732,33.4901,33.4395,33.4563,115480.0
2018-06-15 12:40:00,39.67,39.68,39.63,39.68,77312.0,33.4563,33.4648,33.4226,33.4648,77312.0
2018-06-15 12:50:00,39.68,39.7,39.66,39.7,71852.0,33.4648,33.4816,33.4479,33.4816,71852.0
2018-06-15 13:00:00,39.7,39.72,39.65,39.65,81316.0,33.4816,33.4985,33.4395,33.4395,81316.0
2018-06-15 13:10:00,39.66,39.69,39.65,39.67,65928.0,33.4479,33.4732,33.4395,33.4563,65928.0
2018-06-15 13:20:00,39.66,39.66,39.63,39.65,55556.0,33.4479,33.4479,33.4226,33.4395,55556.0
2018-06-15 13:30:00,39.65,39.68,39.63,39.67,69788.0,33.4395,33.4648,33.4226,33.4563,69788.0
2018-06-15 13:40:00,39.67,39.72,39.66,39.71,84672.0,33.4563,33.4985,33.4479,33.4901,84672.0
2018-06-15 13:50:00,39.71,39.74,39.69,39.71,102116.0,33.4901,33.5154,33.4732,33.4901,102116.0
2018-06-15 14:00:00,39.72,39.72,39.66,39.68,63916.0,33.4985,33.4985,33.4479,33.4648,63916.0
2018-06-15 14:10:00,39.68,39.71,39.66,39.71,61344.0,33.4648,33.4901,33.4479,33.4901,61344.0
2018-06-15 14:20:00,39.71,39.81,39.71,39.81,105444.0,33.4901,33.5744,33.4901,33.5744,105444.0
2018-06-15 14:30:00,39.81,39.84,39.79,39.81,68680.0,33.5744,33.5997,33.5575,33.5744,68680.0
2018-06-15 14:40:00,39.81,39.82,39.78,39.78,97512.0,33.5744,33.5828,33.5491,33.5491,97512.0
2018-06-15 14:50:00,39.78,39.83,39.78,39.8,92584.0,33.5491,33.5913,33.5491,33.566,92584.0
2018-06-15 15:00:00,39.8,39.81,39.79,39.79,115948.0,33.566,33.5744,33.5575,33.5575,115948.0
2018-06-15 15:10:00,39.8,39.8,39.71,39.74,157836.0,33.566,33.566,33.4901,33.5154,157836.0
2018-06-15 15:20:00,39.74,39.79,39.71,39.77,157328.0,33.5154,33.5575,33.4901,33.5407,157328.0
2018-06-15 15:30:00,39.77,39.82,39.75,39.81,187072.0,33.5407,33.5828,33.5238,33.5744,187072.0
2018-06-15 15:40:00,39.81,39.9,39.8,39.89,281704.0,33.5744,33.6503,33.566,33.6419,281704.0
2018-06-15 15:50:00,39.89,39.91,39.84,39.88,598556.0,33.6419,33.6587,33.5997,33.6334,598556.0
2018-06-18 09:30:00,39.91,40.02,39.8,39.98,254132.0,33.6587,33.7515,33.566,33.7178,254132.0
2018-06-18 09:40:00,39.96,39.99,39.85,39.88,126556.0,33.7009,33.7262,33.6081,33.6334,126556.0
2018-06-18 09:50:00,39.88,39.99,39.79,39.97,147300.0,33.6334,33.7262,33.5575,33.7093,147300.0
2018-06-18 10:00:00,39.97,40.08,39.95,39.99,156912.0,33.7093,33.8021,33.6925,33.7262,156912.0
2018-06-18 10:10:00,39.99,40.04,39.88,40.02,150640.0,33.7262,33.7684,33.6334,33.7515,150640.0
2018-06-18 10:20:00,40.02,40.17,40.01,40.14,100136.0,33.7515,33.878,33.7431,33.8527,100136.0
2018-06-18 10:30:00,40.17,40.18,40.07,40.13,64656.0,33.878,33.8865,33.7937,33.8443,64656.0
2018-06-18 10:40:00,40.13,40.19,40.08,40.14,61308.0,33.8443,33.8949,33.8021,33.8527,61308.0
2018-06-18 10:50:00,40.14,40.19,40.09,40.17,47384.0,33.8527,33.8949,33.8105,33.878,47384.0
2018-06-18 11:00:00,40.17,40.17,40.06,40.12,65312.0,33.878,33.878,33.7852,33.8358,65312.0
2018-06-18 11:10:00,40.11,40.13,40.06,40.11,52564.0,33.8274,33.8443,33.7852,33.8274,52564.0
2018-06-18 11:20:00,40.11,40.13,40.05,40.11,81472.0,33.8274,33.8443,33.7768,33.8274,81472.0
2018-06-18 11:30:00,40.1,40.1,40.04,40.04,68396.0,33.819,33.819,33.7684,33.7684,68396.0
2018-06-18 11:40:00,40.02,40.08,40.02,40.05,55684.0,33.7515,33.8021,33.7515,33.7768,55684.0
2018-06-18 11:50:00,40.05,40.06,40.0,40.0,48228.0,33.7768,33.7852,33.7346,33.7346,48228.0
2018-06-18 12:00:00,40.0,40.02,39.95,40.0,41232.0,33.7346,33.7515,33.6925,33.7346,41232.0
2018-06-18 12:10:00,39.99,40.0,39.94,39.94,54332.0,33.7262,33.7346,33.684,33.684,54332.0
2018-06-18 12:20:00,39.93,39.95,39.89,39.91,49536.0,33.6756,33.6925,33.6419,33.6587,49536.0
2018-06-18 12:30:00,39.93,39.95,39.9,39.94,61732.0,33.6756,33.6925,33.6503,33.684,61732.0
2018-06-18 12:40:00,39.94,39.97,39.93,39.96,74992.0,33.684,33.7093,33.6756,33.7009,74992.0
2018-06-18 12:50:00,39.96,39.98,39.93,39.96,84484.0,33.7009,33.7178,33.6756,33.7009,84484.0
2018-06-18 13:00:00,39.96,40.01,39.94,40.0,61216.0,33.7009,33.7431,33.684,33.7346,61216.0
2018-06-18 13:10:00,39.99,40.02,39.99,40.02,56764.0,33.7262,33.7515,33.7262,33.7515,56764.0
2018-06-18 13:20:00,40.02,40.05,40.0,40.0,86936.0,33.7515,33.7768,33.7346,33.7346,86936.0
2018-06-18 13:30:00,40.01,40.04,39.98,39.98,60260.0,33.7431,33.7684,33.7178,33.7178,60260.0
2018-06-18 13:40:00,39.99,40.01,39.98,39.99,58848.0,33.7262,33.7431,33.7178,33.7262,58848.0
2018-06-18 13:50:00,40.0,40.01,39.98,39.98,55924.0,33.7346,33.7431,33.7178,33.7178,55924.0
2018-06-18 14:00:00,39.98,39.99,39.96,39.97,67092.0,33.7178,33.7262,33.7009,33.7093,67092.0
2018-06-18 14:10:00,39.97,40.01,39.96,39.99,63860.0,33.7093,33.7431,33.7009,33.7262,63860.0
2018-06-18 14:20:00,39.99,40.01,39.98,39.99,42280.0,33.7262,33.7431,33.7178,33.7262,42280.0
2018-06-18 14:30:00,39.98,40.01,39.97,40.0,39976.0,33.7178,33.7431,33.7093,33.7346,39976.0
2018-06-18 14:40:00,40.0,40.02,39.99,40.01,44004.0,33.7346,33.7515,33.7262,33.7431,44004.0
2018-06-18 14:50:00,40.0,40.02,39.97,39.99,49800.0,33.7346,33.7515,33.7093,33.7262,49800.0
2018-06-18 15:00:00,39.99,40.03,39.99,40.02,68272.0,33.7262,33.7599,33.7262,33.7515,68272.0
2018-06-18 15:10:00,40.03,40.08,40.02,40.08,62288.0,33.7599,33.8021,33.7515,33.8021,62288.0
2018-06-18 15:20:00,40.08,40.09,40.01,40.02,114392.0,33.8021,33.8105,33.7431,33.7515,114392.0
2018-06-18 15:30:00,40.02,40.09,40.02,40.05,173492.0,33.7515,33.8105,33.7515,33.7768,173492.0
2018-06-18 15:40:00,40.05,40.09,40.01,40.08,191264.0,33.7768,33.8105,33.7431,33.8021,191264.0
2018-06-18 15:50:00,40.08,40.13,40.06,40.1,423488.0,33.8021,33.8443,33.7852,33.819,423488.0
2018-06-19 09:30:00,40.16,40.68,40.16,40.4,824440.0,33.8696,34.3081,33.8696,34.072,824440.0
2018-06-19 09:40:00,40.4,40.63,40.4,40.52,217804.0,34.072,34.266,34.072,34.1732,217804.0
2018-06-19 09:50:00,40.5,40.55,40.38,40.44,87276.0,34.1563,34.1985,34.0551,34.1057,87276.0
2018-06-19 10:00:00,40.42,40.57,40.42,40.55,126168.0,34.0889,34.2154,34.0889,34.1985,126168.0
2018-06-19 10:10:00,40.55,40.59,40.48,40.58,182980.0,34.1985,34.2322,34.1395,34.2238,182980.0
2018-06-19 10:20:00,40.59,40.67,40.48,40.66,141316.0,34.2322,34.2997,34.1395,34.2913,141316.0
2018-06-19 10:30:00,40.67,40.72,40.59,40.68,318092.0,34.2997,34.3419,34.2322,34.3081,318092.0
2018-06-19 10:40:00,40.65,40.73,40.6,40.63,155152.0,34.2828,34.3503,34.2407,34.266,155152.0
2018-06-19 10:50:00,40.61,40.63,40.54,40.63,96680.0,34.2491,34.266,34.1901,34.266,96680.0
2018-06-19 11:00:00,40.65,40.65,40.56,40.57,99084.0,34.2828,34.2828,34.2069,34.2154,99084.0
2018-06-19 11:10:00,40.57,40.59,40.51,40.57,102352.0,34.2154,34.2322,34.1648,34.2154,102352.0
2018-06-19 11:20:00,40.57,40.67,40.54,40.67,80752.0,34.2154,34.2997,34.1901,34.2997,80752.0
2018-06-19 11:30:00,40.66,40.67,40.54,40.57,59360.0,34.2913,34.2997,34.1901,34.2154,59360.0
2018-06-19 11:40:00,40.57,40.63,40.55,40.62,131244.0,34.2154,34.266,34.1985,34.2575,131244.0
2018-06-19 11:50:00,40.6,40.63,40.56,40.58,66132.0,34.2407,34.266,34.2069,34.2238,66132.0
2018-06-19 12:00:00,40.58,40.59,40.5,40.52,92068.0,34.2238,34.2322,34.1563,34.1732,92068.0
2018-06-19 12:10:00,40.53,40.58,40.51,40.54,169904.0,34.1816,34.2238,34.1648,34.1901,169904.0
2018-06-19 12:20:00,40.54,40.55,40.43,40.46,106680.0,34.1901,34.1985,34.0973,34.1226,106680.0
2018-06-19 12:30:00,40.46,40.49,40.44,40.45,68928.0,34.1226,34.1479,34.1057,34.1142,68928.0
2018-06-19 12:40:00,40.46,40.47,40.43,40.45,113980.0,34.1226,34.131,34.0973,34.1142,113980.0
2018-06-19 12:50:00,40.44,40.5,40.44,40.45,77544.0,34.1057,34.1563,34.1057,34.1142,77544.0
2018-06-19 13:00:00,40.45,40.51,40.45,40.48,70312.0,34.1142,34.1648,34.1142,34.1395,70312.0
2018-06-19 13:10:00,40.48,40.49,40.43,40.46,61428.0,34.1395,34.1479,34.0973,34.1226,61428.0
2018-06-19 13:20:00,40.46,40.47,40.4,40.41,68348.0,34.1226,34.131,34.072,34.0804,68348.0
2018-06-19 13:30:00,40.41,40.44,40.35,40.43,103044.0,34.0804,34.1057,34.0298,34.0973,103044.0
2018-06-19 13:40:00,40.43,40.45,40.4,40.45,78128.0,34.0973,34.1142,34.072,34.1142,78128.0
2018-06-19 13:50:00,40.45,40.52,40.44,40.51,87312.0,34.1142,34.1732,34.1057,34.1648,87312.0
2018-06-19 14:00:00,40.51,40.57,40.49,40.56,60956.0,34.1648,34.2154,34.1479,34.2069,60956.0
2018-06-19 14:10:00,40.56,40.58,40.53,40.57,103172.0,34.2069,34.2238,34.1816,34.2154,103172.0
2018-06-19 14:20:00,40.58,40.58,40.52,40.52,67736.0,34.2238,34.2238,34.1732,34.1732,67736.0
2018-06-19 14:30:00,40.52,40.53,40.49,40.52,76300.0,34.1732,34.1816,34.1479,34.1732,76300.0
2018-06-19 14:40:00,40.52,40.56,40.51,40.55,47132.0,34.1732,34.2069,34.1648,34.1985,47132.0
2018-06-19 14:50:00,40.54,40.63,40.54,40.6,78308.0,34.1901,34.266,34.1901,34.2407,78308.0
2018-06-19 15:00:00,40.6,40.63,40.59,40.6,72012.0,34.2407,34.266,34.2322,34.2407,72012.0
2018-06-19 15:10:00,40.6,40.62,40.59,40.6,94412.0,34.2407,34.2575,34.2322,34.2407,94412.0
2018-06-19 15:20:00,40.59,40.61,40.58,40.6,76332.0,34.2322,34.2491,34.2238,34.2407,76332.0
2018-06-19 15:30:00,40.6,40.63,40.57,40.61,138772.0,34.2407,34.266,34.2154,34.2491,138772.0
2018-06-19 15:40:00,40.6,40.66,40.6,40.66,176468.0,34.2407,34.2913,34.2407,34.2913,176468.0
2018-06-19 15:50:00,40.66,40.77,40.65,40.75,801848.0,34.2913,34.384,34.2828,34.3672,801848.0
2018-06-20 09:30:00,40.88,40.88,40.61,40.68,160048.0,34.4768,34.4768,34.2491,34.3081,160048.0
2018-06-20 09:40:00,40.69,40.69,40.58,40.61,43532.0,34.3166,34.3166,34.2238,34.2491,43532.0
2018-06-20 09:50:00,40.6,40.67,40.54,40.67,78848.0,34.2407,34.2997,34.1901,34.2997,78848.0
2018-06-20 10:00:00,40.65,40.73,40.65,40.67,107116.0,34.2828,34.3503,34.2828,34.2997,107116.0
2018-06-20 10:10:00,40.67,40.77,40.63,40.77,57556.0,34.2997,34.384,34.266,34.384,57556.0
2018-06-20 10:20:00,40.76,40.8,40.73,40.74,57164.0,34.3756,34.4093,34.3503,34.3587,57164.0
2018-06-20 10:30:00,40.72,40.78,40.69,40.76,41768.0,34.3419,34.3925,34.3166,34.3756,41768.0
2018-06-20 10:40:00,40.77,40.77,40.68,40.69,103224.0,34.384,34.384,34.3081,34.3166,103224.0
2018-06-20 10:50:00,40.69,40.76,40.63,40.63,49884.0,34.3166,34.3756,34.266,34.266,49884.0
2018-06-20 11:00:00,40.64,40.73,40.62,40.71,45800.0,34.2744,34.3503,34.2575,34.3334,45800.0
2018-06-20 11:10:00,40.74,40.79,40.71,40.79,60200.0,34.3587,34.4009,34.3334,34.4009,60200.0
2018-06-20 11:20:00,40.77,40.82,40.74,40.82,54972.0,34.384,34.4262,34.3587,34.4262,54972.0
2018-06-20 11:30:00,40.83,40.85,40.76,40.77,56796.0,34.4346,34.4515,34.3756,34.384,56796.0
2018-06-20 11:40:00,40.77,40.78,40.72,40.76,58480.0,34.384,34.3925,34.3419,34.3756,58480.0
2018-06-20 11:50:00,40.76,40.82,40.74,40.8,81940.0,34.3756,34.4262,34.3587,34.4093,81940.0
2018-06-20 12:00:00,40.79,40.8,40.72,40.78,39172.0,34.4009,34.4093,34.3419,34.3925,39172.0
2018-06-20 12:10:00,40.78,40.81,40.78,40.81,37408.0,34.3925,34.4178,34.3925,34.4178,37408.0
2018-06-20 12:20:00,40.8,40.8,40.72,40.74,84592.0,34.4093,34.4093,34.3419,34.3587,84592.0
2018-06-20 12:30:00,40.73,40.79,40.73,40.79,32136.0,34.3503,34.4009,34.3503,34.4009,32136.0
2018-06-20 12:40:00,40.78,40.78,40.74,40.77,35240.0,34.3925,34.3925,34.3587,34.384,35240.0
2018-06-20 12:50:00,40.77,40.79,40.73,40.79,41904.0,34.384,34.4009,34.3503,34.4009,41904.0
2018-06-20 13:00:00,40.79,40.8,40.77,40.77,34548.0,34.4009,34.4093,34.384,34.384,34548.0
2018-06-20 13:10:00,40.77,40.81,40.77,40.78,33176.0,34.384,34.4178,34.384,34.3925,33176.0
2018-06-20 13:20:00,40.79,40.79,40.73,40.77,48116.0,34.4009,34.4009,34.3503,34.384,48116.0
2018-06-20 13:30:00,40.76,40.78,40.72,40.73,32804.0,34.3756,34.3925,34.3419,34.3503,32804.0
2018-06-20 13:40:00,40.74,40.78,40.73,40.74,51792.0,34.3587,34.3925,34.3503,34.3587,51792.0
2018-06-20 13:50:00,40.74,40.77,40.74,40.77,56784.0,34.3587,34.384,34.3587,34.384,56784.0
2018-06-20 14:00:00,40.77,40.79,40.74,40.74,48584.0,34.384,34.4009,34.3587,34.3587,48584.0
2018-06-20 14:10:00,40.74,40.8,40.73,40.8,109936.0,34.3587,34.4093,34.3503,34.4093,109936.0
2018-06-20 14:20:00,40.8,40.8,40.76,40.79,51348.0,34.4093,34.4093,34.3756,34.4009,51348.0
2018-06-20 14:30:00,40.79,40.81,40.77,40.78,84140.0,34.4009,34.4178,34.384,34.3925,84140.0
2018-06-20 14:40:00,40.78,40.78,40.73,40.75,40992.0,34.3925,34.3925,34.3503,34.3672,40992.0
2018-06-20 14:50:00,40.76,40.79,40.75,40.79,77848.0,34.3756,34.4009,34.3672,34.4009,77848.0
2018-06-20 15:00:00,40.79,40.81,40.76,40.79,75464.0,34.4009,34.4178,34.3756,34.4009,75464.0
2018-06-20 15:10:00,40.8,40.8,40.76,40.77,72172.0,34.4093,34.4093,34.3756,34.384,72172.0
2018-06-20 15:20:00,40.77,40.81,40.76,40.79,78496.0,34.384,34.4178,34.3756,34.4009,78496.0
2018-06-20 15:30:00,40.79,40.8,40.72,40.73,189764.0,34.4009,34.4093,34.3419,34.3503,189764.0
2018-06-20 15:40:00,40.72,40.73,40.68,40.72,231244.0,34.3419,34.3503,34.3081,34.3419,231244.0
2018-06-20 15:50:00,40.72,40.72,40.64,40.68,596072.0,34.3419,34.3419,34.2744,34.3081,596072.0
2018-06-21 09:30:00,40.66,40.74,40.63,40.72,153988.0,34.2913,34.3587,34.266,34.3419,153988.0
2018-06-21 09:40:00,40.73,40.79,40.67,40.69,62496.0,34.3503,34.4009,34.2997,34.3166,62496.0
2018-06-21 09:50:00,40.69,40.74,40.65,40.74,25592.0,34.3166,34.3587,34.2828,34.3587,25592.0
2018-06-21 10:00:00,40.76,40.86,40.74,40.86,67692.0,34.3756,34.4599,34.3587,34.4599,67692.0
2018-06-21 10:10:00,40.86,40.9,40.8,40.89,40492.0,34.4599,34.4937,34.4093,34.4852,40492.0
2018-06-21 10:20:00,40.91,40.99,40.84,40.97,68288.0,34.5021,34.5696,34.4431,34.5527,68288.0
2018-06-21 10:30:00,40.98,41.01,40.92,40.96,123172.0,34.5611,34.5864,34.5105,34.5443,123172.0
2018-06-21 10:40:00,40.96,41.1,40.95,41.09,92484.0,34.5443,34.6623,34.5358,34.6539,92484.0
2018-06-21 10:50:00,41.09,41.14,41.01,41.02,231488.0,34.6539,34.6961,34.5864,34.5949,231488.0
2018-06-21 11:00:00,41.02,41.11,41.01,41.09,106652.0,34.5949,34.6708,34.5864,34.6539,106652.0
2018-06-21 11:10:00,41.1,41.1,41.02,41.05,151072.0,34.6623,34.6623,34.5949,34.6202,151072.0
2018-06-21 11:20:00,41.06,41.06,40.97,41.01,141204.0,34.6286,34.6286,34.5527,34.5864,141204.0
2018-06-21 11:30:00,41.02,41.06,41.0,41.0,89556.0,34.5949,34.6286,34.578,34.578,89556.0
2018-06-21 11:40:00,41.0,41.02,40.97,40.99,117140.0,34.578,34.5949,34.5527,34.5696,117140.0
2018-06-21 11:50:00,40.99,41.0,40.91,40.92,183596.0,34.5696,34.578,34.5021,34.5105,183596.0
2018-06-21 12:00:00,40.93,41.01,40.93,40.96,142128.0,34.519,34.5864,34.519,34.5443,142128.0
2018-06-21 12:10:00,40.96,40.97,40.9,40.97,90412.0,34.5443,34.5527,34.4937,34.5527,90412.0
2018-06-21 12:20:00,40.97,40.97,40.94,40.96,69600.0,34.5527,34.5527,34.5274,34.5443,69600.0
2018-06-21 12:30:00,40.96,41.03,40.94,41.02,132620.0,34.5443,34.6033,34.5274,34.5949,132620.0
2018-06-21 12:40:00,41.02,41.03,40.97,40.97,99456.0,34.5949,34.6033,34.5527,34.5527,99456.0
2018-06-21 12:50:00,40.98,41.0,40.96,40.98,96876.0,34.5611,34.578,34.5443,34.5611,96876.0
2018-06-21 13:00:00,40.98,40.99,40.9,40.9,46868.0,34.5611,34.5696,34.4937,34.4937,46868.0
2018-06-21 13:10:00,40.9,40.94,40.9,40.92,47084.0,34.4937,34.5274,34.4937,34.5105,47084.0
2018-06-21 13:20:00,40.92,40.94,40.9,40.91,33152.0,34.5105,34.5274,34.4937,34.5021,33152.0
2018-06-21 13:30:00,40.9,40.94,40.87,40.92,73736.0,34.4937,34.5274,34.4684,34.5105,73736.0
2018-06-21 13:40:00,40.92,40.97,40.91,40.96,25352.0,34.5105,34.5527,34.5021,34.5443,25352.0
2018-06-21 13:50:00,40.97,40.98,40.92,40.95,60364.0,34.5527,34.5611,34.5105,34.5358,60364.0
2018-06-21 14:00:00,40.96,40.98,40.94,40.97,87780.0,34.5443,34.5611,34.5274,34.5527,87780.0
2018-06-21 14:10:00,40.97,41.0,40.96,40.97,44928.0,34.5527,34.578,34.5443,34.5527,44928.0
2018-06-21 14:20:00,40.97,40.99,40.92,40.97,47500.0,34.5527,34.5696,34.5105,34.5527,47500.0
2018-06-21 14:30:00,40.96,40.97,40.89,40.89,76612.0,34.5443,34.5527,34.4852,34.4852,76612.0
2018-06-21 14:40:00,40.9,40.91,40.84,40.86,64400.0,34.4937,34.5021,34.4431,34.4599,64400.0
2018-06-21 14:50:00,40.85,40.86,40.76,40.83,73900.0,34.4515,34.4599,34.3756,34.4346,73900.0
2018-06-21 15:00:00,40.83,40.83,40.76,40.78,90432.0,34.4346,34.4346,34.3756,34.3925,90432.0
2018-06-21 15:10:00,40.79,40.83,40.77,40.8,65032.0,34.4009,34.4346,34.384,34.4093,65032.0
2018-06-21 15:20:00,40.81,40.81,40.77,40.81,80528.0,34.4178,34.4178,34.384,34.4178,80528.0
2018-06-21 15:30:00,40.8,40.8,40.73,40.77,133756.0,34.4093,34.4093,34.3503,34.384,133756.0
2018-06-21 15:40:00,40.77,40.85,40.74,40.84,161464.0,34.384,34.4515,34.3587,34.4431,161464.0
2018-06-21 15:50:00,40.84,40.88,40.83,40.85,500312.0,34.4431,34.4768,34.4346,34.4515,500312.0
2018-06-22 09:30:00,40.91,40.91,40.74,40.8,135216.0,34.5021,34.5021,34.3587,34.4093,135216.0
2018-06-22 09:40:00,40.82,40.88,40.76,40.81,81380.0,34.4262,34.4768,34.3756,34.4178,81380.0
2018-06-22 09:50:00,40.79,40.84,40.7,40.71,71944.0,34.4009,34.4431,34.325,34.3334,71944.0
2018-06-22 10:00:00,40.71,40.88,40.71,40.81,110020.0,34.3334,34.4768,34.3334,34.4178,110020.0
2018-06-22 10:10:00,40.81,40.83,40.73,40.79,143964.0,34.4178,34.4346,34.3503,34.4009,143964.0
2018-06-22 10:20:00,40.79,40.92,40.77,40.92,162472.0,34.4009,34.5105,34.384,34.5105,162472.0
2018-06-22 10:30:00,40.91,40.98,40.84,40.98,101904.0,34.5021,34.5611,34.4431,34.5611,101904.0
2018-06-22 10:40:00,40.97,41.01,40.88,40.9,71316.0,34.5527,34.5864,34.4768,34.4937,71316.0
2018-06-22 10:50:00,40.89,40.96,40.87,40.93,59952.0,34.4852,34.5443,34.4684,34.519,59952.0
2018-06-22 11:00:00,40.91,40.97,40.88,40.9,49540.0,34.5021,34.5527,34.4768,34.4937,49540.0
2018-06-22 11:10:00,40.9,40.94,40.89,40.89,45072.0,34.4937,34.5274,34.4852,34.4852,45072.0
2018-06-22 11:20:00,40.89,40.91,40.79,40.81,52184.0,34.4852,34.5021,34.4009,34.4178,52184.0
2018-06-22 11:30:00,40.82,40.9,40.76,40.88,66704.0,34.4262,34.4937,34.3756,34.4768,66704.0
2018-06-22 11:40:00,40.87,40.92,40.87,40.88,43976.0,34.4684,34.5105,34.4684,34.4768,43976.0
2018-06-22 11:50:00,40.87,40.91,40.86,40.9,49440.0,34.4684,34.5021,34.4599,34.4937,49440.0
2018-06-22 12:00:00,40.9,40.94,40.87,40.88,46276.0,34.4937,34.5274,34.4684,34.4768,46276.0
2018-06-22 12:10:00,40.88,40.9,40.86,40.9,35828.0,34.4768,34.4937,34.4599,34.4937,35828.0
2018-06-22 12:20:00,40.91,40.93,40.87,40.88,44520.0,34.5021,34.519,34.4684,34.4768,44520.0
2018-06-22 12:30:00,40.88,40.96,40.87,40.96,53188.0,34.4768,34.5443,34.4684,34.5443,53188.0
2018-06-22 12:40:00,40.96,40.97,40.92,40.96,50292.0,34.5443,34.5527,34.5105,34.5443,50292.0
2018-06-22 12:50:00,40.96,40.99,40.95,40.97,41236.0,34.5443,34.5696,34.5358,34.5527,41236.0
2018-06-22 13:00:00,40.96,40.99,40.93,40.95,47196.0,34.5443,34.5696,34.519,34.5358,47196.0
2018-06-22 13:10:00,40.95,41.0,40.95,40.99,44396.0,34.5358,34.578,34.5358,34.5696,44396.0
2018-06-22 13:20:00,40.99,41.0,40.92,40.93,53000.0,34.5696,34.578,34.5105,34.519,53000.0
2018-06-22 13:30:00,40.93,40.96,40.92,40.93,75992.0,34.519,34.5443,34.5105,34.519,75992.0
2018-06-22 13:40:00,40.92,40.97,40.92,40.94,39832.0,34.5105,34.5527,34.5105,34.5274,39832.0
2018-06-22 13:50:00,40.94,40.99,40.93,40.98,51920.0,34.5274,34.5696,34.519,34.5611,51920.0
2018-06-22 14:00:00,40.97,41.0,40.96,40.98,95240.0,34.5527,34.578,34.5443,34.5611,95240.0
2018-06-22 14:10:00,40.99,41.01,40.98,40.98,72728.0,34.5696,34.5864,34.5611,34.5611,72728.0
2018-06-22 14:20:00,40.99,41.01,40.94,40.96,86428.0,34.5696,34.5864,34.5274,34.5443,86428.0
2018-06-22 14:30:00,40.96,40.96,40.89,40.91,73212.0,34.5443,34.5443,34.4852,34.5021,73212.0
2018-06-22 14:40:00,40.9,40.94,40.89,40.93,60696.0,34.4937,34.5274,34.4852,34.519,60696.0
2018-06-22 14:50:00,40.93,40.95,40.92,40.94,79940.0,34.519,34.5358,34.5105,34.5274,79940.0
2018-06-22 15:00:00,40.94,40.95,40.92,40.94,83036.0,34.5274,34.5358,34.5105,34.5274,83036.0
2018-06-22 15:10:00,40.94,41.0,40.93,40.96,121680.0,34.5274,34.578,34.519,34.5443,121680.0
2018-06-22 15:20:00,40.97,41.05,40.96,41.0,118592.0,34.5527,34.6202,34.5443,34.578,118592.0
2018-06-22 15:30:00,41.0,41.01,40.96,41.0,275964.0,34.578,34.5864,34.5443,34.578,275964.0
2018-06-22 15:40:00,41.0,41.01,40.94,40.99,597144.0,34.578,34.5864,34.5274,34.5696,597144.0
2018-06-22 15:50:00,40.98,41.11,40.98,41.04,1386752.0,34.5611,34.6708,34.5611,34.6117,1386752.0
2018-06-25 09:30:00,41.24,41.27,41.1,41.27,182764.0,34.7804,34.8057,34.6623,34.8057,182764.0
2018-06-25 09:40:00,41.27,41.35,41.22,41.24,100364.0,34.8057,34.8732,34.7636,34.7804,100364.0
2018-06-25 09:50:00,41.26,41.42,41.26,41.34,73328.0,34.7973,34.9322,34.7973,34.8648,73328.0
2018-06-25 10:00:00,41.35,41.35,41.23,41.29,99280.0,34.8732,34.8732,34.772,34.8226,99280.0
2018-06-25 10:10:00,41.29,41.4,41.27,41.4,118716.0,34.8226,34.9154,34.8057,34.9154,118716.0
2018-06-25 10:20:00,41.4,41.48,41.39,41.45,107380.0,34.9154,34.9828,34.9069,34.9575,107380.0
2018-06-25 10:30:00,41.47,41.56,41.45,41.53,109620.0,34.9744,35.0503,34.9575,35.025,109620.0
2018-06-25 10:40:00,41.52,41.65,41.52,41.62,133776.0,35.0166,35.1262,35.0166,35.1009,133776.0
2018-06-25 10:50:00,41.62,41.65,41.57,41.62,116924.0,35.1009,35.1262,35.0587,35.1009,116924.0
2018-06-25 11:00:00,41.62,41.65,41.57,41.61,74428.0,35.1009,35.1262,35.0587,35.0925,74428.0
2018-06-25 11:10:00,41.61,41.71,41.61,41.69,162628.0,35.0925,35.1768,35.0925,35.1599,162628.0
2018-06-25 11:20:00,41.68,41.69,41.59,41.63,75380.0,35.1515,35.1599,35.0756,35.1093,75380.0
2018-06-25 11:30:00,41.63,41.63,41.48,41.48,161284.0,35.1093,35.1093,34.9828,34.9828,161284.0
2018-06-25 11:40:00,41.48,41.54,41.45,41.52,108824.0,34.9828,35.0334,34.9575,35.0166,108824.0
2018-06-25 11:50:00,41.52,41.53,41.45,41.46,78632.0,35.0166,35.025,34.9575,34.966,78632.0
2018-06-25 12:00:00,41.46,41.47,41.34,41.41,100668.0,34.966,34.9744,34.8648,34.9238,100668.0
2018-06-25 12:10:00,41.4,41.46,41.36,41.39,104764.0,34.9154,34.966,34.8816,34.9069,104764.0
2018-06-25 12:20:00,41.39,41.51,41.36,41.5,111420.0,34.9069,35.0081,34.8816,34.9997,111420.0
2018-06-25 12:30:00,41.5,41.58,41.48,41.58,77132.0,34.9997,35.0672,34.9828,35.0672,77132.0
2018-06-25 12:40:00,41.58,41.64,41.57,41.63,119668.0,35.0672,35.1178,35.0587,35.1093,119668.0
2018-06-25 12:50:00,41.63,41.7,41.62,41.69,52576.0,35.1093,35.1684,35.1009,35.1599,52576.0
2018-06-25 13:00:00,41.69,41.69,41.59,41.59,40048.0,35.1599,35.1599,35.0756,35.0756,40048.0
2018-06-25 13:10:00,41.6,41.63,41.57,41.62,72744.0,35.084,35.1093,35.0587,35.1009,72744.0
2018-06-25 13:20:00,41.63,41.65,41.58,41.62,55436.0,35.1093,35.1262,35.0672,35.1009,55436.0
2018-06-25 13:30:00,41.61,41.7,41.59,41.65,59916.0,35.0925,35.1684,35.0756,35.1262,59916.0
2018-06-25 13:40:00,41.65,41.69,41.63,41.67,161804.0,35.1262,35.1599,35.1093,35.1431,161804.0
2018-06-25 13:50:00,41.68,41.68,41.58,41.64,63292.0,35.1515,35.1515,35.0672,35.1178,63292.0
2018-06-25 14:00:00,41.63,41.65,41.6,41.63,85324.0,35.1093,35.1262,35.084,35.1093,85324.0
2018-06-25 14:10:00,41.64,41.66,41.6,41.6,70996.0,35.1178,35.1346,35.084,35.084,70996.0
2018-06-25 14:20:00,41.6,41.61,41.55,41.58,137396.0,35.084,35.0925,35.0419,35.0672,137396.0
2018-06-25 14:30:00,41.59,41.63,41.56,41.59,71032.0,35.0756,35.1093,35.0503,35.0756,71032.0
2018-06-25 14:40:00,41.58,41.63,41.55,41.63,87268.0,35.0672,35.1093,35.0419,35.1093,87268.0
2018-06-25 14:50:00,41.63,41.67,41.59,41.6,110756.0,35.1093,35.1431,35.0756,35.084,110756.0
2018-06-25 15:00:00,41.61,41.64,41.59,41.64,128000.0,35.0925,35.1178,35.0756,35.1178,128000.0
2018-06-25 15:10:00,41.64,41.66,41.55,41.65,67420.0,35.1178,35.1346,35.0419,35.1262,67420.0
2018-06-25 15:20:00,41.65,41.67,41.6,41.6,82464.0,35.1262,35.1431,35.084,35.084,82464.0
2018-06-25 15:30:00,41.61,41.7,41.59,41.69,188552.0,35.0925,35.1684,35.0756,35.1599,188552.0
2018-06-25 15:40:00,41.69,41.71,41.6,41.6,169368.0,35.1599,35.1768,35.084,35.084,169368.0
2018-06-25 15:50:00,41.6,41.65,41.59,41.6,580728.0,35.084,35.1262,35.0756,35.084,580728.0
2018-06-26 09:30:00,41.58,41.8,41.58,41.76,312512.0,35.0672,35.2527,35.0672,35.219,312512.0
2018-06-26 09:40:00,41.76,41.77,41.65,41.69,111064.0,35.219,35.2274,35.1262,35.1599,111064.0
2018-06-26 09:50:00,41.7,41.78,41.7,41.77,94104.0,35.1684,35.2358,35.1684,35.2274,94104.0
2018-06-26 10:00:00,41.77,41.85,41.69,41.84,123368.0,35.2274,35.2949,35.1599,35.2864,123368.0
2018-06-26 10:10:00,41.85,41.92,41.81,41.84,152192.0,35.2949,35.3539,35.2611,35.2864,152192.0
2018-06-26 10:20:00,41.85,41.95,41.85,41.91,97704.0,35.2949,35.3792,35.2949,35.3455,97704.0
2018-06-26 10:30:00,41.9,41.99,41.85,41.9,215040.0,35.337,35.4129,35.2949,35.337,215040.0
2018-06-26 10:40:00,41.9,41.99,41.87,41.89,98748.0,35.337,35.4129,35.3117,35.3286,98748.0
2018-06-26 10:50:00,41.9,41.98,41.84,41.98,57400.0,35.337,35.4045,35.2864,35.4045,57400.0
2018-06-26 11:00:00,41.97,42.02,41.91,42.02,195108.0,35.3961,35.4382,35.3455,35.4382,195108.0
2018-06-26 11:10:00,42.01,42.03,41.95,41.96,216356.0,35.4298,35.4467,35.3792,35.3876,216356.0
2018-06-26 11:20:00,41.96,42.05,41.95,42.04,180080.0,35.3876,35.4635,35.3792,35.4551,180080.0
2018-06-26 11:30:00,42.03,42.08,41.99,42.07,160888.0,35.4467,35.4888,35.4129,35.4804,160888.0
2018-06-26 11:40:00,42.06,42.06,41.96,41.97,142564.0,35.472,35.472,35.3876,35.3961,142564.0
2018-06-26 11:50:00,41.97,42.03,41.96,42.01,124532.0,35.3961,35.4467,35.3876,35.4298,124532.0
2018-06-26 12:00:00,42.01,42.02,41.95,41.98,131344.0,35.4298,35.4382,35.3792,35.4045,131344.0
2018-06-26 12:10:00,41.98,42.0,41.93,42.0,108308.0,35.4045,35.4214,35.3623,35.4214,108308.0
2018-06-26 12:20:00,41.99,42.01,41.97,42.0,117900.0,35.4129,35.4298,35.3961,35.4214,117900.0
2018-06-26 12:30:00,42.0,42.01,41.97,41.97,107476.0,35.4214,35.4298,35.3961,35.3961,107476.0
2018-06-26 12:40:00,41.96,42.01,41.95,41.98,127176.0,35.3876,35.4298,35.3792,35.4045,127176.0
2018-06-26 12:50:00,41.98,42.01,41.95,41.99,130800.0,35.4045,35.4298,35.3792,35.4129,130800.0
2018-06-26 13:00:00,42.0,42.01,41.94,42.0,74760.0,35.4214,35.4298,35.3708,35.4214,74760.0
2018-06-26 13:10:00,41.98,42.02,41.97,41.98,98388.0,35.4045,35.4382,35.3961,35.4045,98388.0
2018-06-26 13:20:00,41.97,42.05,41.97,42.02,130348.0,35.3961,35.4635,35.3961,35.4382,130348.0
2018-06-26 13:30:00,42.02,42.02,41.96,41.98,119080.0,35.4382,35.4382,35.3876,35.4045,119080.0
2018-06-26 13:40:00,41.99,41.99,41.94,41.95,50960.0,35.4129,35.4129,35.3708,35.3792,50960.0
2018-06-26 13:50:00,41.95,41.98,41.93,41.97,58868.0,35.3792,35.4045,35.3623,35.3961,58868.0
2018-06-26 14:00:00,41.97,41.97,41.91,41.93,75304.0,35.3961,35.3961,35.3455,35.3623,75304.0
2018-06-26 14:10:00,41.94,41.94,41.86,41.89,59240.0,35.3708,35.3708,35.3033,35.3286,59240.0
2018-06-26 14:20:00,41.89,41.89,41.83,41.83,109436.0,35.3286,35.3286,35.278,35.278,109436.0
2018-06-26 14:30:00,41.84,41.85,41.79,41.84,111912.0,35.2864,35.2949,35.2443,35.2864,111912.0
2018-06-26 14:40:00,41.84,41.84,41.79,41.8,86812.0,35.2864,35.2864,35.2443,35.2527,86812.0
2018-06-26 14:50:00,41.8,41.82,41.79,41.82,105504.0,35.2527,35.2696,35.2443,35.2696,105504.0
2018-06-26 15:00:00,41.82,41.85,41.82,41.85,108368.0,35.2696,35.2949,35.2696,35.2949,108368.0
2018-06-26 15:10:00,41.85,41.88,41.82,41.84,83364.0,35.2949,35.3202,35.2696,35.2864,83364.0
2018-06-26 15:20:00,41.85,41.87,41.81,41.84,74108.0,35.2949,35.3117,35.2611,35.2864,74108.0
2018-06-26 15:30:00,41.85,41.85,41.77,41.78,118512.0,35.2949,35.2949,35.2274,35.2358,118512.0
2018-06-26 15:40:00,41.77,41.79,41.7,41.73,278204.0,35.2274,35.2443,35.1684,35.1937,278204.0
2018-06-26 15:50:00,41.73,41.74,41.65,41.7,596532.0,35.1937,35.2021,35.1262,35.1684,596532.0
2018-06-27 09:30:00,41.84,41.99,41.74,41.85,329356.0,35.2864,35.4129,35.2021,35.2949,329356.0
2018-06-27 09:40:00,41.83,41.98,41.82,41.87,265476.0,35.278,35.4045,35.2696,35.3117,265476.0
2018-06-27 09:50:00,41.86,41.93,41.85,41.87,105584.0,35.3033,35.3623,35.2949,35.3117,105584.0
2018-06-27 10:00:00,41.88,41.92,41.82,41.89,125024.0,35.3202,35.3539,35.2696,35.3286,125024.0
2018-06-27 10:10:00,41.89,41.96,41.89,41.94,243004.0,35.3286,35.3876,35.3286,35.3708,243004.0
2018-06-27 10:20:00,41.95,42.01,41.93,42.01,230284.0,35.3792,35.4298,35.3623,35.4298,230284.0
2018-06-27 10:30:00,42.0,42.01,41.91,41.92,347340.0,35.4214,35.4298,35.3455,35.3539,347340.0
2018-06-27 10:40:00,41.92,41.96,41.92,41.96,169964.0,35.3539,35.3876,35.3539,35.3876,169964.0
2018-06-27 10:50:00,41.94,41.97,41.92,41.96,91704.0,35.3708,35.3961,35.3539,35.3876,91704.0
2018-06-27 11:00:00,41.96,42.16,41.95,42.13,144136.0,35.3876,35.5563,35.3792,35.531,144136.0
2018-06-27 11:10:00,42.1,42.14,42.06,42.09,86372.0,35.5057,35.5394,35.472,35.4973,86372.0
2018-06-27 11:20:00,42.08,42.08,41.99,42.04,80564.0,35.4888,35.4888,35.4129,35.4551,80564.0
2018-06-27 11:30:00,42.06,42.1,42.05,42.1,80324.0,35.472,35.5057,35.4635,35.5057,80324.0
2018-06-27 11:40:00,42.1,42.15,42.09,42.1,110384.0,35.5057,35.5479,35.4973,35.5057,110384.0
2018-06-27 11:50:00,42.1,42.1,41.98,42.07,282672.0,35.5057,35.5057,35.4045,35.4804,282672.0
2018-06-27 12:00:00,42.06,42.12,42.03,42.06,115976.0,35.472,35.5226,35.4467,35.472,115976.0
2018-06-27 12:10:00,42.06,42.08,42.03,42.04,96720.0,35.472,35.4888,35.4467,35.4551,96720.0
2018-06-27 12:20:00,42.04,42.06,42.02,42.04,108072.0,35.4551,35.472,35.4382,35.4551,108072.0
2018-06-27 12:30:00,42.05,42.06,42.03,42.06,68000.0,35.4635,35.472,35.4467,35.472,68000.0
2018-06-27 12:40:00,42.05,42.08,42.04,42.07,116236.0,35.4635,35.4888,35.4551,35.4804,116236.0
2018-06-27 12:50:00,42.07,42.1,42.04,42.05,94068.0,35.4804,35.5057,35.4551,35.4635,94068.0
2018-06-27 13:00:00,42.05,42.08,42.05,42.06,67060.0,35.4635,35.4888,35.4635,35.472,67060.0
2018-06-27 13:10:00,42.06,42.07,42.02,42.02,345652.0,35.472,35.4804,35.4382,35.4382,345652.0
2018-06-27 13:20:00,42.03,42.07,42.02,42.05,52184.0,35.4467,35.4804,35.4382,35.4635,52184.0
2018-06-27 13:30:00,42.05,42.06,42.02,42.02,57108.0,35.4635,35.472,35.4382,35.4382,57108.0
2018-06-27 13:40:00,42.02,42.04,42.01,42.02,36552.0,35.4382,35.4551,35.4298,35.4382,36552.0
2018-06-27 13:50:00,42.04,42.09,42.04,42.07,89316.0,35.4551,35.4973,35.4551,35.4804,89316.0
2018-06-27 14:00:00,42.07,42.09,42.06,42.06,71548.0,35.4804,35.4973,35.472,35.472,71548.0
2018-06-27 14:10:00,42.06,42.12,42.05,42.1,78232.0,35.472,35.5226,35.4635,35.5057,78232.0
2018-06-27 14:20:00,42.09,42.13,42.08,42.12,86788.0,35.4973,35.531,35.4888,35.5226,86788.0
2018-06-27 14:30:00,42.12,42.14,42.05,42.07,140468.0,35.5226,35.5394,35.4635,35.4804,140468.0
2018-06-27 14:40:00,42.07,42.11,42.03,42.1,60544.0,35.4804,35.5141,35.4467,35.5057,60544.0
2018-06-27 14:50:00,42.1,42.15,42.08,42.15,92688.0,35.5057,35.5479,35.4888,35.5479,92688.0
2018-06-27 15:00:00,42.14,42.16,42.1,42.14,116344.0,35.5394,35.5563,35.5057,35.5394,116344.0
2018-06-27 15:10:00,42.14,42.14,42.07,42.1,112972.0,35.5394,35.5394,35.4804,35.5057,112972.0
2018-06-27 15:20:00,42.1,42.12,42.06,42.1,106536.0,35.5057,35.5226,35.472,35.5057,106536.0
2018-06-27 15:30:00,42.1,42.13,42.07,42.07,161328.0,35.5057,35.531,35.4804,35.4804,161328.0
2018-06-27 15:40:00,42.08,42.12,42.04,42.06,190584.0,35.4888,35.5226,35.4551,35.472,190584.0
2018-06-27 15:50:00,42.06,42.13,42.02,42.02,704724.0,35.472,35.531,35.4382,35.4382,704724.0
2018-06-28 09:30:00,42.06,42.28,42.04,42.06,218420.0,35.472,35.6575,35.4551,35.472,218420.0
2018-06-28 09:40:00,42.07,42.17,42.01,42.15,139552.0,35.4804,35.5648,35.4298,35.5479,139552.0
2018-06-28 09:50:00,42.16,42.16,42.08,42.15,121160.0,35.5563,35.5563,35.4888,35.5479,121160.0
2018-06-28 10:00:00,42.16,42.17,42.1,42.15,189144.0,35.5563,35.5648,35.5057,35.5479,189144.0
2018-06-28 10:10:00,42.15,42.25,42.13,42.24,105536.0,35.5479,35.6322,35.531,35.6238,105536.0
2018-06-28 10:20:00,42.24,42.38,42.22,42.35,232972.0,35.6238,35.7419,35.6069,35.7166,232972.0
2018-06-28 10:30:00,42.37,42.37,42.17,42.17,188272.0,35.7334,35.7334,35.5648,35.5648,188272.0
2018-06-28 10:40:00,42.18,42.2,42.03,42.08,74936.0,35.5732,35.5901,35.4467,35.4888,74936.0
2018-06-28 10:50:00,42.07,42.12,41.95,41.96,99472.0,35.4804,35.5226,35.3792,35.3876,99472.0
2018-06-28 11:00:00,41.96,42.0,41.86,42.0,123452.0,35.3876,35.4214,35.3033,35.4214,123452.0
2018-06-28 11:10:00,41.99,42.02,41.95,41.98,121728.0,35.4129,35.4382,35.3792,35.4045,121728.0
2018-06-28 11:20:00,41.98,41.99,41.87,41.99,148248.0,35.4045,35.4129,35.3117,35.4129,148248.0
2018-06-28 11:30:00,41.99,42.02,41.93,41.98,84560.0,35.4129,35.4382,35.3623,35.4045,84560.0
2018-06-28 11:40:00,41.99,42.03,41.97,42.0,118236.0,35.4129,35.4467,35.3961,35.4214,118236.0
2018-06-28 11:50:00,42.0,42.01,41.95,41.95,76560.0,35.4214,35.4298,35.3792,35.3792,76560.0
2018-06-28 12:00:00,41.94,41.95,41.87,41.92,104588.0,35.3708,35.3792,35.3117,35.3539,104588.0
2018-06-28 12:10:00,41.92,42.0,41.92,41.98,58608.0,35.3539,35.4214,35.3539,35.4045,58608.0
2018-06-28 12:20:00,41.98,41.98,41.86,41.9,81448.0,35.4045,35.4045,35.3033,35.337,81448.0
2018-06-28 12:30:00,41.89,41.9,41.84,41.87,104516.0,35.3286,35.337,35.2864,35.3117,104516.0
2018-06-28 12:40:00,41.87,41.88,41.81,41.82,79896.0,35.3117,35.3202,35.2611,35.2696,79896.0
2018-06-28 12:50:00,41.82,41.93,41.79,41.93,92484.0,35.2696,35.3623,35.2443,35.3623,92484.0
2018-06-28 13:00:00,41.93,42.01,41.92,41.95,85600.0,35.3623,35.4298,35.3539,35.3792,85600.0
2018-06-28 13:10:00,41.94,41.98,41.91,41.97,82688.0,35.3708,35.4045,35.3455,35.3961,82688.0
2018-06-28 13:20:00,41.98,42.01,41.95,41.99,38552.0,35.4045,35.4298,35.3792,35.4129,38552.0
2018-06-28 13:30:00,41.99,41.99,41.95,41.97,43780.0,35.4129,35.4129,35.3792,35.3961,43780.0
2018-06-28 13:40:00,41.98,42.0,41.95,41.96,58052.0,35.4045,35.4214,35.3792,35.3876,58052.0
2018-06-28 13:50:00,41.95,42.01,41.95,41.98,93288.0,35.3792,35.4298,35.3792,35.4045,93288.0
2018-06-28 14:00:00,41.97,42.01,41.97,41.99,105256.0,35.3961,35.4298,35.3961,35.4129,105256.0
2018-06-28 14:10:00,41.99,41.99,41.96,41.99,133076.0,35.4129,35.4129,35.3876,35.4129,133076.0
2018-06-28 14:20:00,41.99,42.0,41.98,42.0,155404.0,35.4129,35.4214,35.4045,35.4214,155404.0
2018-06-28 14:30:00,42.0,42.0,41.97,41.98,170536.0,35.4214,35.4214,35.3961,35.4045,170536.0
2018-06-28 14:40:00,41.98,41.99,41.93,41.94,84572.0,35.4045,35.4129,35.3623,35.3708,84572.0
2018-06-28 14:50:00,41.93,41.94,41.88,41.92,69344.0,35.3623,35.3708,35.3202,35.3539,69344.0
2018-06-28 15:00:00,41.92,41.95,41.9,41.9,74208.0,35.3539,35.3792,35.337,35.337,74208.0
2018-06-28 15:10:00,41.89,41.9,41.84,41.84,87980.0,35.3286,35.337,35.2864,35.2864,87980.0
2018-06-28 15:20:00,41.83,41.85,41.76,41.76,131908.0,35.278,35.2949,35.219,35.219,131908.0
2018-06-28 15:30:00,41.76,41.77,41.69,41.69,276132.0,35.219,35.2274,35.1599,35.1599,276132.0
2018-06-28 15:40:00,41.69,41.76,41.68,41.73,244892.0,35.1599,35.219,35.1515,35.1937,244892.0
2018-06-28 15:50:00,41.74,41.74,41.64,41.71,482740.0,35.2021,35.2021,35.1178,35.1768,482740.0
2018-06-29 09:30:00,41.66,41.7,41.5,41.53,163704.0,35.1346,35.1684,34.9997,35.025,163704.0
2018-06-29 09:40:00,41.54,41.68,41.54,41.6,159208.0,35.0334,35.1515,35.0334,35.084,159208.0
2018-06-29 09:50:00,41.61,41.62,41.47,41.57,95520.0,35.0925,35.1009,34.9744,35.0587,95520.0
2018-06-29 10:00:00,41.55,41.63,41.51,41.57,79452.0,35.0419,35.1093,35.0081,35.0587,79452.0
2018-06-29 10:10:00,41.57,41.61,41.48,41.51,73228.0,35.0587,35.0925,34.9828,35.0081,73228.0
2018-06-29 10:20:00,41.51,41.57,41.49,41.49,74864.0,35.0081,35.0587,34.9913,34.9913,74864.0
2018-06-29 10:30:00,41.49,41.57,41.48,41.52,105876.0,34.9913,35.0587,34.9828,35.0166,105876.0
2018-06-29 10:40:00,41.52,41.63,41.52,41.59,81792.0,35.0166,35.1093,35.0166,35.0756,81792.0
2018-06-29 10:50:00,41.59,41.65,41.58,41.63,79048.0,35.0756,35.1262,35.0672,35.1093,79048.0
2018-06-29 11:00:00,41.63,41.77,41.63,41.74,72720.0,35.1093,35.2274,35.1093,35.2021,72720.0
2018-06-29 11:10:00,41.72,41.77,41.71,41.73,41744.0,35.1852,35.2274,35.1768,35.1937,41744.0
2018-06-29 11:20:00,41.73,41.79,41.7,41.79,81092.0,35.1937,35.2443,35.1684,35.2443,81092.0
2018-06-29 11:30:00,41.81,41.93,41.81,41.89,47336.0,35.2611,35.3623,35.2611,35.3286,47336.0
2018-06-29 11:40:00,41.9,41.98,41.89,41.98,49248.0,35.337,35.4045,35.3286,35.4045,49248.0
2018-06-29 11:50:00,41.97,41.97,41.88,41.92,27912.0,35.3961,35.3961,35.3202,35.3539,27912.0
2018-06-29 12:00:00,41.92,41.95,41.89,41.93,41460.0,35.3539,35.3792,35.3286,35.3623,41460.0
2018-06-29 12:10:00,41.94,41.94,41.87,41.92,21220.0,35.3708,35.3708,35.3117,35.3539,21220.0
2018-06-29 12:20:00,41.92,42.01,41.92,41.97,45900.0,35.3539,35.4298,35.3539,35.3961,45900.0
2018-06-29 12:30:00,41.97,42.01,41.96,41.99,49136.0,35.3961,35.4298,35.3876,35.4129,49136.0
2018-06-29 12:40:00,41.98,41.98,41.92,41.94,37040.0,35.4045,35.4045,35.3539,35.3708,37040.0
2018-06-29 12:50:00,41.95,41.97,41.92,41.94,36180.0,35.3792,35.3961,35.3539,35.3708,36180.0
2018-06-29 13:00:00,41.95,41.99,41.94,41.97,39168.0,35.3792,35.4129,35.3708,35.3961,39168.0
2018-06-29 13:10:00,41.98,42.01,41.98,42.0,27944.0,35.4045,35.4298,35.4045,35.4214,27944.0
2018-06-29 13:20:00,42.0,42.02,41.99,42.0,34864.0,35.4214,35.4382,35.4129,35.4214,34864.0
2018-06-29 13:30:00,41.99,42.02,41.98,42.02,51056.0,35.4129,35.4382,35.4045,35.4382,51056.0
2018-06-29 13:40:00,42.02,42.02,41.97,41.97,53680.0,35.4382,35.4382,35.3961,35.3961,53680.0
2018-06-29 13:50:00,41.98,42.05,41.98,42.02,36720.0,35.4045,35.4635,35.4045,35.4382,36720.0
2018-06-29 14:00:00,42.01,42.01,41.91,41.93,76112.0,35.4298,35.4298,35.3455,35.3623,76112.0
2018-06-29 14:10:00,41.93,41.94,41.88,41.88,64292.0,35.3623,35.3708,35.3202,35.3202,64292.0
2018-06-29 14:20:00,41.88,41.92,41.87,41.92,65032.0,35.3202,35.3539,35.3117,35.3539,65032.0
2018-06-29 14:30:00,41.91,41.95,41.91,41.91,50076.0,35.3455,35.3792,35.3455,35.3455,50076.0
2018-06-29 14:40:00,41.91,41.94,41.88,41.9,59784.0,35.3455,35.3708,35.3202,35.337,59784.0
2018-06-29 14:50:00,41.89,41.92,41.88,41.9,94036.0,35.3286,35.3539,35.3202,35.337,94036.0
2018-06-29 15:00:00,41.9,41.94,41.87,41.9,88252.0,35.337,35.3708,35.3117,35.337,88252.0
2018-06-29 15:10:00,41.91,41.94,41.87,41.93,78480.0,35.3455,35.3708,35.3117,35.3623,78480.0
2018-06-29 15:20:00,41.93,41.95,41.91,41.91,80784.0,35.3623,35.3792,35.3455,35.3455,80784.0
2018-06-29 15:30:00,41.9,41.91,41.85,41.86,162740.0,35.337,35.3455,35.2949,35.3033,162740.0
2018-06-29 15:40:00,41.85,41.88,41.81,41.81,213312.0,35.2949,35.3202,35.2611,35.2611,213312.0
2018-06-29 15:50:00,41.81,41.85,41.73,41.76,903420.0,35.2611,35.2949,35.1937,35.219,903420.0
2018-07-02 09:30:00,41.91,42.06,41.82,41.94,341256.0,35.3455,35.472,35.2696,35.3708,341256.0
2018-07-02 09:40:00,41.94,42.06,41.93,41.95,426612.0,35.3708,35.472,35.3623,35.3792,426612.0
2018-07-02 09:50:00,41.96,42.08,41.94,42.04,348524.0,35.3876,35.4888,35.3708,35.4551,348524.0
2018-07-02 10:00:00,42.03,42.26,42.0,42.22,245720.0,35.4467,35.6407,35.4214,35.6069,245720.0
2018-07-02 10:10:00,42.22,42.31,42.13,42.13,111448.0,35.6069,35.6828,35.531,35.531,111448.0
2018-07-02 10:20:00,42.14,42.18,42.09,42.11,147260.0,35.5394,35.5732,35.4973,35.5141,147260.0
2018-07-02 10:30:00,42.12,42.12,41.96,41.97,166876.0,35.5226,35.5226,35.3876,35.3961,166876.0
2018-07-02 10:40:00,41.98,42.04,41.96,42.0,34844.0,35.4045,35.4551,35.3876,35.4214,34844.0
2018-07-02 10:50:00,41.99,42.03,41.93,41.93,47012.0,35.4129,35.4467,35.3623,35.3623,47012.0
2018-07-02 11:00:00,41.94,41.99,41.92,41.99,135564.0,35.3708,35.4129,35.3539,35.4129,135564.0
2018-07-02 11:10:00,41.99,42.12,41.98,42.1,80464.0,35.4129,35.5226,35.4045,35.5057,80464.0
2018-07-02 11:20:00,42.13,42.15,42.0,42.0,85264.0,35.531,35.5479,35.4214,35.4214,85264.0
2018-07-02 11:30:00,42.0,42.01,41.93,41.95,57660.0,35.4214,35.4298,35.3623,35.3792,57660.0
2018-07-02 11:40:00,41.95,42.03,41.94,42.02,50196.0,35.3792,35.4467,35.3708,35.4382,50196.0
2018-07-02 11:50:00,42.02,42.04,41.95,41.95,33032.0,35.4382,35.4551,35.3792,35.3792,33032.0
2018-07-02 12:00:00,41.95,41.95,41.91,41.93,38864.0,35.3792,35.3792,35.3455,35.3623,38864.0
2018-07-02 12:10:00,41.91,41.92,41.84,41.84,89576.0,35.3455,35.3539,35.2864,35.2864,89576.0
2018-07-02 12:20:00,41.85,41.87,41.8,41.83,90748.0,35.2949,35.3117,35.2527,35.278,90748.0
2018-07-02 12:30:00,41.83,41.86,41.82,41.84,43144.0,35.278,35.3033,35.2696,35.2864,43144.0
2018-07-02 12:40:00,41.84,41.85,41.75,41.78,45656.0,35.2864,35.2949,35.2105,35.2358,45656.0
2018-07-02 12:50:00,41.79,41.85,41.77,41.81,48888.0,35.2443,35.2949,35.2274,35.2611,48888.0
2018-07-02 13:00:00,41.81,41.88,41.79,41.83,59004.0,35.2611,35.3202,35.2443,35.278,59004.0
2018-07-02 13:10:00,41.82,41.88,41.82,41.85,39172.0,35.2696,35.3202,35.2696,35.2949,39172.0
2018-07-02 13:20:00,41.85,41.88,41.82,41.87,46348.0,35.2949,35.3202,35.2696,35.3117,46348.0
2018-07-02 13:30:00,41.87,41.87,41.81,41.84,43596.0,35.3117,35.3117,35.2611,35.2864,43596.0
2018-07-02 13:40:00,41.84,41.91,41.81,41.89,56420.0,35.2864,35.3455,35.2611,35.3286,56420.0
2018-07-02 13:50:00,41.88,41.97,41.88,41.94,45156.0,35.3202,35.3961,35.3202,35.3708,45156.0
2018-07-02 14:00:00,41.94,42.0,41.93,42.0,63404.0,35.3708,35.4214,35.3623,35.4214,63404.0
2018-07-02 14:10:00,42.01,42.02,41.97,42.02,62760.0,35.4298,35.4382,35.3961,35.4382,62760.0
2018-07-02 14:20:00,42.04,42.13,42.04,42.13,57824.0,35.4551,35.531,35.4551,35.531,57824.0
2018-07-02 14:30:00,42.13,42.17,42.11,42.14,55756.0,35.531,35.5648,35.5141,35.5394,55756.0
2018-07-02 14:40:00,42.14,42.17,42.12,42.13,67292.0,35.5394,35.5648,35.5226,35.531,67292.0
2018-07-02 14:50:00,42.13,42.13,42.08,42.1,81988.0,35.531,35.531,35.4888,35.5057,81988.0
2018-07-02 15:00:00,42.1,42.13,42.06,42.07,64428.0,35.5057,35.531,35.472,35.4804,64428.0
2018-07-02 15:10:00,42.08,42.16,42.08,42.16,95460.0,35.4888,35.5563,35.4888,35.5563,95460.0
2018-07-02 15:20:00,42.17,42.17,42.1,42.11,95844.0,35.5648,35.5648,35.5057,35.5141,95844.0
2018-07-02 15:30:00,42.11,42.15,42.1,42.11,90744.0,35.5141,35.5479,35.5057,35.5141,90744.0
2018-07-02 15:40:00,42.11,42.2,42.08,42.16,229272.0,35.5141,35.5901,35.4888,35.5563,229272.0
2018-07-02 15:50:00,42.17,42.27,42.14,42.24,291640.0,35.5648,35.6491,35.5394,35.6238,291640.0
2018-07-03 09:30:00,42.25,42.31,42.04,42.24,169076.0,35.6322,35.6828,35.4551,35.6238,169076.0
2018-07-03 09:40:00,42.24,42.25,42.1,42.18,149484.0,35.6238,35.6322,35.5057,35.5732,149484.0
2018-07-03 09:50:00,42.19,42.24,42.01,42.04,186544.0,35.5816,35.6238,35.4298,35.4551,186544.0
2018-07-03 10:00:00,42.02,42.19,42.02,42.15,267224.0,35.4382,35.5816,35.4382,35.5479,267224.0
2018-07-03 10:10:00,42.15,42.16,42.02,42.05,167572.0,35.5479,35.5563,35.4382,35.4635,167572.0
2018-07-03 10:20:00,42.06,42.09,42.02,42.03,146160.0,35.472,35.4973,35.4382,35.4467,146160.0
2018-07-03 10:30:00,42.03,42.05,41.91,41.96,85968.0,35.4467,35.4635,35.3455,35.3876,85968.0
2018-07-03 10:40:00,41.96,42.07,41.96,42.05,155684.0,35.3876,35.4804,35.3876,35.4635,155684.0
2018-07-03 10:50:00,42.06,42.11,42.02,42.06,277164.0,35.472,35.5141,35.4382,35.472,277164.0
2018-07-03 11:00:00,42.06,42.08,42.03,42.07,87328.0,35.472,35.4888,35.4467,35.4804,87328.0
2018-07-03 11:10:00,42.07,42.19,42.06,42.18,87732.0,35.4804,35.5816,35.472,35.5732,87732.0
2018-07-03 11:20:00,42.2,42.21,42.12,42.13,122392.0,35.5901,35.5985,35.5226,35.531,122392.0
2018-07-03 11:30:00,42.13,42.25,42.12,42.21,248028.0,35.531,35.6322,35.5226,35.5985,248028.0
2018-07-03 11:40:00,42.21,42.25,42.12,42.17,250800.0,35.5985,35.6322,35.5226,35.5648,250800.0
2018-07-03 11:50:00,42.18,42.27,42.18,42.27,115740.0,35.5732,35.6491,35.5732,35.6491,115740.0
2018-07-03 12:00:00,42.27,42.28,42.18,42.2,97948.0,35.6491,35.6575,35.5732,35.5901,97948.0
2018-07-03 12:10:00,42.2,42.24,42.13,42.13,151440.0,35.5901,35.6238,35.531,35.531,151440.0
2018-07-03 12:20:00,42.15,42.16,42.12,42.13,145288.0,35.5479,35.5563,35.5226,35.531,145288.0
2018-07-03 12:30:00,42.13,42.17,42.12,42.13,151652.0,35.531,35.5648,35.5226,35.531,151652.0
2018-07-03 12:40:00,42.13,42.14,42.12,42.14,286960.0,35.531,35.5394,35.5226,35.5394,286960.0
2018-07-03 12:50:00,42.13,42.16,42.09,42.15,478236.0,35.531,35.5563,35.4973,35.5479,478236.0
2018-07-05 09:30:00,42.17,42.2,41.95,42.1,239736.0,35.5648,35.5901,35.3792,35.5057,239736.0
2018-07-05 09:40:00,42.1,42.15,41.96,41.98,341568.0,35.5057,35.5479,35.3876,35.4045,341568.0
2018-07-05 09:50:00,41.98,42.05,41.87,41.94,523484.0,35.4045,35.4635,35.3117,35.3708,523484.0
2018-07-05 10:00:00,41.92,41.99,41.85,41.88,468808.0,35.3539,35.4129,35.2949,35.3202,468808.0
2018-07-05 10:10:00,41.88,42.02,41.88,42.01,342960.0,35.3202,35.4382,35.3202,35.4298,342960.0
2018-07-05 10:20:00,42.02,42.07,41.96,41.99,222668.0,35.4382,35.4804,35.3876,35.4129,222668.0
2018-07-05 10:30:00,42.0,42.08,41.93,41.97,333820.0,35.4214,35.4888,35.3623,35.3961,333820.0
2018-07-05 10:40:00,41.99,42.03,41.95,42.02,141628.0,35.4129,35.4467,35.3792,35.4382,141628.0
2018-07-05 10:50:00,42.01,42.07,41.95,42.06,160732.0,35.4298,35.4804,35.3792,35.472,160732.0
2018-07-05 11:00:00,42.07,42.12,42.01,42.02,160436.0,35.4804,35.5226,35.4298,35.4382,160436.0
2018-07-05 11:10:00,42.01,42.05,41.98,42.0,175680.0,35.4298,35.4635,35.4045,35.4214,175680.0
2018-07-05 11:20:00,41.99,42.01,41.96,41.97,66064.0,35.4129,35.4298,35.3876,35.3961,66064.0
2018-07-05 11:30:00,41.96,41.96,41.91,41.95,63624.0,35.3876,35.3876,35.3455,35.3792,63624.0
2018-07-05 11:40:00,41.95,41.97,41.92,41.93,60404.0,35.3792,35.3961,35.3539,35.3623,60404.0
2018-07-05 11:50:00,41.93,41.97,41.91,41.96,79640.0,35.3623,35.3961,35.3455,35.3876,79640.0
2018-07-05 12:00:00,41.96,42.07,41.96,42.06,121992.0,35.3876,35.4804,35.3876,35.472,121992.0
2018-07-05 12:10:00,42.06,42.07,42.03,42.06,130424.0,35.472,35.4804,35.4467,35.472,130424.0
2018-07-05 12:20:00,42.05,42.06,41.99,42.0,81484.0,35.4635,35.472,35.4129,35.4214,81484.0
2018-07-05 12:30:00,42.01,42.01,41.94,41.94,46668.0,35.4298,35.4298,35.3708,35.3708,46668.0
2018-07-05 12:40:00,41.94,41.99,41.93,41.98,50388.0,35.3708,35.4129,35.3623,35.4045,50388.0
2018-07-05 12:50:00,41.99,41.99,41.94,41.96,41388.0,35.4129,35.4129,35.3708,35.3876,41388.0
2018-07-05 13:00:00,41.96,41.97,41.93,41.94,28988.0,35.3876,35.3961,35.3623,35.3708,28988.0
2018-07-05 13:10:00,41.94,42.0,41.93,42.0,46044.0,35.3708,35.4214,35.3623,35.4214,46044.0
2018-07-05 13:20:00,42.0,42.0,41.92,41.92,104728.0,35.4214,35.4214,35.3539,35.3539,104728.0
2018-07-05 13:30:00,41.92,41.97,41.92,41.96,52288.0,35.3539,35.3961,35.3539,35.3876,52288.0
2018-07-05 13:40:00,41.96,41.98,41.94,41.97,36180.0,35.3876,35.4045,35.3708,35.3961,36180.0
2018-07-05 13:50:00,41.98,42.0,41.98,42.0,35484.0,35.4045,35.4214,35.4045,35.4214,35484.0
2018-07-05 14:00:00,41.99,42.06,41.97,42.01,102464.0,35.4129,35.472,35.3961,35.4298,102464.0
2018-07-05 14:10:00,42.01,42.01,41.93,41.98,66900.0,35.4298,35.4298,35.3623,35.4045,66900.0
2018-07-05 14:20:00,41.98,42.02,41.96,42.0,44304.0,35.4045,35.4382,35.3876,35.4214,44304.0
2018-07-05 14:30:00,42.0,42.01,41.98,42.0,61160.0,35.4214,35.4298,35.4045,35.4214,61160.0
2018-07-05 14:40:00,41.99,41.99,41.95,41.96,46220.0,35.4129,35.4129,35.3792,35.3876,46220.0
2018-07-05 14:50:00,41.97,41.97,41.93,41.96,42404.0,35.3961,35.3961,35.3623,35.3876,42404.0
2018-07-05 15:00:00,41.96,41.99,41.95,41.97,103816.0,35.3876,35.4129,35.3792,35.3961,103816.0
2018-07-05 15:10:00,41.97,42.02,41.97,42.02,113172.0,35.3961,35.4382,35.3961,35.4382,113172.0
2018-07-05 15:20:00,42.03,42.03,41.98,41.99,104560.0,35.4467,35.4467,35.4045,35.4129,104560.0
2018-07-05 15:30:00,41.99,42.05,41.98,42.01,136032.0,35.4129,35.4635,35.4045,35.4298,136032.0
2018-07-05 15:40:00,42.0,42.06,41.99,42.04,192868.0,35.4214,35.472,35.4129,35.4551,192868.0
2018-07-05 15:50:00,42.03,42.16,42.03,42.13,820808.0,35.4467,35.5563,35.4467,35.531,820808.0
2018-07-06 09:30:00,42.22,42.35,42.19,42.24,146336.0,35.6069,35.7166,35.5816,35.6238,146336.0
2018-07-06 09:40:00,42.24,42.32,42.19,42.24,55184.0,35.6238,35.6913,35.5816,35.6238,55184.0
2018-07-06 09:50:00,42.27,42.31,42.22,42.26,57432.0,35.6491,35.6828,35.6069,35.6407,57432.0
2018-07-06 10:00:00,42.27,42.4,42.24,42.35,111724.0,35.6491,35.7587,35.6238,35.7166,111724.0
2018-07-06 10:10:00,42.35,42.4,42.26,42.28,260152.0,35.7166,35.7587,35.6407,35.6575,260152.0
2018-07-06 10:20:00,42.26,42.26,42.19,42.21,191712.0,35.6407,35.6407,35.5816,35.5985,191712.0
2018-07-06 10:30:00,42.2,42.23,42.15,42.2,96012.0,35.5901,35.6154,35.5479,35.5901,96012.0
2018-07-06 10:40:00,42.21,42.24,42.16,42.18,114552.0,35.5985,35.6238,35.5563,35.5732,114552.0
2018-07-06 10:50:00,42.17,42.35,42.17,42.35,119944.0,35.5648,35.7166,35.5648,35.7166,119944.0
2018-07-06 11:00:00,42.35,42.43,42.32,42.42,46716.0,35.7166,35.784,35.6913,35.7756,46716.0
2018-07-06 11:10:00,42.44,42.49,42.4,42.49,38860.0,35.7925,35.8346,35.7587,35.8346,38860.0
2018-07-06 11:20:00,42.49,42.52,42.44,42.45,100620.0,35.8346,35.8599,35.7925,35.8009,100620.0
2018-07-06 11:30:00,42.44,42.49,42.38,42.41,60836.0,35.7925,35.8346,35.7419,35.7672,60836.0
2018-07-06 11:40:00,42.42,42.43,42.37,42.37,61572.0,35.7756,35.784,35.7334,35.7334,61572.0
2018-07-06 11:50:00,42.38,42.45,42.38,42.45,36360.0,35.7419,35.8009,35.7419,35.8009,36360.0
2018-07-06 12:00:00,42.44,42.47,42.43,42.47,42744.0,35.7925,35.8178,35.784,35.8178,42744.0
2018-07-06 12:10:00,42.47,42.48,42.45,42.46,30180.0,35.8178,35.8262,35.8009,35.8093,30180.0
2018-07-06 12:20:00,42.46,42.52,42.44,42.49,62464.0,35.8093,35.8599,35.7925,35.8346,62464.0
2018-07-06 12:30:00,42.49,42.49,42.45,42.47,39116.0,35.8346,35.8346,35.8009,35.8178,39116.0
2018-07-06 12:40:00,42.47,42.51,42.45,42.5,39332.0,35.8178,35.8515,35.8009,35.8431,39332.0
2018-07-06 12:50:00,42.51,42.52,42.49,42.5,57668.0,35.8515,35.8599,35.8346,35.8431,57668.0
2018-07-06 13:00:00,42.51,42.56,42.51,42.54,66220.0,35.8515,35.8937,35.8515,35.8768,66220.0
2018-07-06 13:10:00,42.56,42.61,42.56,42.59,62016.0,35.8937,35.9358,35.8937,35.919,62016.0
2018-07-06 13:20:00,42.6,42.62,42.56,42.6,25672.0,35.9274,35.9443,35.8937,35.9274,25672.0
2018-07-06 13:30:00,42.6,42.62,42.59,42.6,26748.0,35.9274,35.9443,35.919,35.9274,26748.0
2018-07-06 13:40:00,42.59,42.59,42.52,42.52,25616.0,35.919,35.919,35.8599,35.8599,25616.0
2018-07-06 13:50:00,42.54,42.57,42.52,42.57,30184.0,35.8768,35.9021,35.8599,35.9021,30184.0
2018-07-06 14:00:00,42.57,42.57,42.54,42.55,56796.0,35.9021,35.9021,35.8768,35.8852,56796.0
2018-07-06 14:10:00,42.55,42.57,42.52,42.55,70188.0,35.8852,35.9021,35.8599,35.8852,70188.0
2018-07-06 14:20:00,42.55,42.57,42.52,42.55,54820.0,35.8852,35.9021,35.8599,35.8852,54820.0
2018-07-06 14:30:00,42.55,42.61,42.54,42.6,68128.0,35.8852,35.9358,35.8768,35.9274,68128.0
2018-07-06 14:40:00,42.59,42.61,42.57,42.6,61848.0,35.919,35.9358,35.9021,35.9274,61848.0
2018-07-06 14:50:00,42.59,42.62,42.56,42.62,70008.0,35.919,35.9443,35.8937,35.9443,70008.0
2018-07-06 15:00:00,42.62,42.63,42.6,42.62,92496.0,35.9443,35.9527,35.9274,35.9443,92496.0
2018-07-06 15:10:00,42.63,42.66,42.6,42.61,92272.0,35.9527,35.978,35.9274,35.9358,92272.0
2018-07-06 15:20:00,42.6,42.65,42.58,42.63,67892.0,35.9274,35.9696,35.9105,35.9527,67892.0
2018-07-06 15:30:00,42.63,42.64,42.58,42.61,98216.0,35.9527,35.9611,35.9105,35.9358,98216.0
2018-07-06 15:40:00,42.61,42.61,42.49,42.52,169996.0,35.9358,35.9358,35.8346,35.8599,169996.0
2018-07-06 15:50:00,42.52,42.61,42.52,42.57,474016.0,35.8599,35.9358,35.8599,35.9021,474016.0
2018-07-09 09:30:00,42.53,42.6,42.32,42.35,192680.0,35.8684,35.9274,35.6913,35.7166,192680.0
2018-07-09 09:40:00,42.36,42.38,42.18,42.26,77364.0,35.725,35.7419,35.5732,35.6407,77364.0
2018-07-09 09:50:00,42.27,42.3,42.21,42.23,130408.0,35.6491,35.6744,35.5985,35.6154,130408.0
2018-07-09 10:00:00,42.22,42.3,42.17,42.19,107320.0,35.6069,35.6744,35.5648,35.5816,107320.0
2018-07-09 10:10:00,42.2,42.23,42.13,42.2,290132.0,35.5901,35.6154,35.531,35.5901,290132.0
2018-07-09 10:20:00,42.2,42.21,42.08,42.1,93872.0,35.5901,35.5985,35.4888,35.5057,93872.0
2018-07-09 10:30:00,42.09,42.13,42.03,42.03,62744.0,35.4973,35.531,35.4467,35.4467,62744.0
2018-07-09 10:40:00,42.02,42.13,41.99,42.08,95480.0,35.4382,35.531,35.4129,35.4888,95480.0
2018-07-09 10:50:00,42.1,42.1,42.02,42.05,56068.0,35.5057,35.5057,35.4382,35.4635,56068.0
2018-07-09 11:00:00,42.04,42.05,41.94,41.95,139856.0,35.4551,35.4635,35.3708,35.3792,139856.0
2018-07-09 11:10:00,41.95,42.0,41.93,41.95,97688.0,35.3792,35.4214,35.3623,35.3792,97688.0
2018-07-09 11:20:00,41.96,42.01,41.93,41.95,134180.0,35.3876,35.4298,35.3623,35.3792,134180.0
2018-07-09 11:30:00,41.96,42.04,41.96,42.02,108340.0,35.3876,35.4551,35.3876,35.4382,108340.0
2018-07-09 11:40:00,42.01,42.06,42.0,42.05,88700.0,35.4298,35.472,35.4214,35.4635,88700.0
2018-07-09 11:50:00,42.05,42.08,42.01,42.06,67216.0,35.4635,35.4888,35.4298,35.472,67216.0
2018-07-09 12:00:00,42.07,42.16,42.07,42.14,61964.0,35.4804,35.5563,35.4804,35.5394,61964.0
2018-07-09 12:10:00,42.14,42.16,42.08,42.08,59784.0,35.5394,35.5563,35.4888,35.4888,59784.0
2018-07-09 12:20:00,42.08,42.09,42.0,42.05,340252.0,35.4888,35.4973,35.4214,35.4635,340252.0
2018-07-09 12:30:00,42.06,42.06,42.0,42.01,90140.0,35.472,35.472,35.4214,35.4298,90140.0
2018-07-09 12:40:00,42.01,42.02,41.97,41.98,92720.0,35.4298,35.4382,35.3961,35.4045,92720.0
2018-07-09 12:50:00,41.99,41.99,41.92,41.92,148852.0,35.4129,35.4129,35.3539,35.3539,148852.0
2018-07-09 13:00:00,41.92,41.94,41.77,41.77,111024.0,35.3539,35.3708,35.2274,35.2274,111024.0
2018-07-09 13:10:00,41.77,41.8,41.65,41.69,89720.0,35.2274,35.2527,35.1262,35.1599,89720.0
2018-07-09 13:20:00,41.67,41.7,41.62,41.62,163784.0,35.1431,35.1684,35.1009,35.1009,163784.0
2018-07-09 13:30:00,41.62,41.65,41.57,41.65,138360.0,35.1009,35.1262,35.0587,35.1262,138360.0
2018-07-09 13:40:00,41.64,41.67,41.61,41.62,88784.0,35.1178,35.1431,35.0925,35.1009,88784.0
2018-07-09 13:50:00,41.62,41.67,41.59,41.61,113248.0,35.1009,35.1431,35.0756,35.0925,113248.0
2018-07-09 14:00:00,41.6,41.6,41.53,41.54,97708.0,35.084,35.084,35.025,35.0334,97708.0
2018-07-09 14:10:00,41.53,41.57,41.49,41.5,115612.0,35.025,35.0587,34.9913,34.9997,115612.0
2018-07-09 14:20:00,41.51,41.52,41.36,41.38,115972.0,35.0081,35.0166,34.8816,34.8985,115972.0
2018-07-09 14:30:00,41.38,41.41,41.31,41.41,301956.0,34.8985,34.9238,34.8395,34.9238,301956.0
2018-07-09 14:40:00,41.41,41.45,41.4,41.4,137008.0,34.9238,34.9575,34.9154,34.9154,137008.0
2018-07-09 14:50:00,41.4,41.42,41.32,41.33,147696.0,34.9154,34.9322,34.8479,34.8563,147696.0
2018-07-09 15:00:00,41.35,41.37,41.32,41.33,96232.0,34.8732,34.8901,34.8479,34.8563,96232.0
2018-07-09 15:10:00,41.33,41.34,41.31,41.33,220576.0,34.8563,34.8648,34.8395,34.8563,220576.0
2018-07-09 15:20:00,41.33,41.33,41.25,41.25,366124.0,34.8563,34.8563,34.7889,34.7889,366124.0
2018-07-09 15:30:00,41.26,41.26,41.18,41.2,132276.0,34.7973,34.7973,34.7298,34.7467,132276.0
2018-07-09 15:40:00,41.2,41.29,41.2,41.28,260816.0,34.7467,34.8226,34.7467,34.8142,260816.0
2018-07-09 15:50:00,41.28,41.36,41.27,41.33,619128.0,34.8142,34.8816,34.8057,34.8563,619128.0
2018-07-10 09:30:00,41.08,41.26,40.88,41.17,440156.0,34.6455,34.7973,34.4768,34.7214,440156.0
2018-07-10 09:40:00,41.2,41.31,41.09,41.27,109912.0,34.7467,34.8395,34.6539,34.8057,109912.0
2018-07-10 09:50:00,41.25,41.4,41.23,41.38,92672.0,34.7889,34.9154,34.772,34.8985,92672.0
2018-07-10 10:00:00,41.36,41.55,41.36,41.52,104788.0,34.8816,35.0419,34.8816,35.0166,104788.0
2018-07-10 10:10:00,41.55,41.55,41.41,41.45,108468.0,35.0419,35.0419,34.9238,34.9575,108468.0
2018-07-10 10:20:00,41.44,41.54,41.42,41.48,95752.0,34.9491,35.0334,34.9322,34.9828,95752.0
2018-07-10 10:30:00,41.49,41.68,41.46,41.65,127624.0,34.9913,35.1515,34.966,35.1262,127624.0
2018-07-10 10:40:00,41.64,41.74,41.63,41.67,107536.0,35.1178,35.2021,35.1093,35.1431,107536.0
2018-07-10 10:50:00,41.68,41.79,41.68,41.75,100856.0,35.1515,35.2443,35.1515,35.2105,100856.0
2018-07-10 11:00:00,41.75,41.77,41.62,41.7,98264.0,35.2105,35.2274,35.1009,35.1684,98264.0
2018-07-10 11:10:00,41.69,41.76,41.66,41.71,96940.0,35.1599,35.219,35.1346,35.1768,96940.0
2018-07-10 11:20:00,41.72,41.72,41.63,41.67,91316.0,35.1852,35.1852,35.1093,35.1431,91316.0
2018-07-10 11:30:00,41.66,41.71,41.58,41.59,102044.0,35.1346,35.1768,35.0672,35.0756,102044.0
2018-07-10 11:40:00,41.59,41.63,41.56,41.56,200684.0,35.0756,35.1093,35.0503,35.0503,200684.0
2018-07-10 11:50:00,41.56,41.73,41.56,41.69,107160.0,35.0503,35.1937,35.0503,35.1599,107160.0
2018-07-10 12:00:00,41.69,41.8,41.68,41.77,90872.0,35.1599,35.2527,35.1515,35.2274,90872.0
2018-07-10 12:10:00,41.77,41.88,41.77,41.85,131348.0,35.2274,35.3202,35.2274,35.2949,131348.0
2018-07-10 12:20:00,41.86,41.87,41.8,41.85,67496.0,35.3033,35.3117,35.2527,35.2949,67496.0
2018-07-10 12:30:00,41.86,41.87,41.81,41.81,58216.0,35.3033,35.3117,35.2611,35.2611,58216.0
2018-07-10 12:40:00,41.81,41.87,41.81,41.86,72144.0,35.2611,35.3117,35.2611,35.3033,72144.0
2018-07-10 12:50:00,41.85,41.87,41.7,41.71,84956.0,35.2949,35.3117,35.1684,35.1768,84956.0
2018-07-10 13:00:00,41.71,41.73,41.69,41.7,56148.0,35.1768,35.1937,35.1599,35.1684,56148.0
2018-07-10 13:10:00,41.7,41.8,41.69,41.8,77312.0,35.1684,35.2527,35.1599,35.2527,77312.0
2018-07-10 13:20:00,41.81,41.88,41.8,41.86,95372.0,35.2611,35.3202,35.2527,35.3033,95372.0
2018-07-10 13:30:00,41.87,41.91,41.78,41.89,180288.0,35.3117,35.3455,35.2358,35.3286,180288.0
2018-07-10 13:40:00,41.88,41.93,41.85,41.92,100852.0,35.3202,35.3623,35.2949,35.3539,100852.0
2018-07-10 13:50:00,41.93,41.93,41.88,41.91,94508.0,35.3623,35.3623,35.3202,35.3455,94508.0
2018-07-10 14:00:00,41.92,41.98,41.91,41.94,66340.0,35.3539,35.4045,35.3455,35.3708,66340.0
2018-07-10 14:10:00,41.95,42.02,41.94,42.01,75384.0,35.3792,35.4382,35.3708,35.4298,75384.0
2018-07-10 14:20:00,42.01,42.07,41.99,42.06,134844.0,35.4298,35.4804,35.4129,35.472,134844.0
2018-07-10 14:30:00,42.06,42.07,41.99,42.02,82084.0,35.472,35.4804,35.4129,35.4382,82084.0
2018-07-10 14:40:00,42.03,42.07,42.0,42.02,192540.0,35.4467,35.4804,35.4214,35.4382,192540.0
2018-07-10 14:50:00,42.02,42.03,41.91,41.91,102012.0,35.4382,35.4467,35.3455,35.3455,102012.0
2018-07-10 15:00:00,41.92,41.93,41.87,41.87,63152.0,35.3539,35.3623,35.3117,35.3117,63152.0
2018-07-10 15:10:00,41.87,41.92,41.85,41.9,76256.0,35.3117,35.3539,35.2949,35.337,76256.0
2018-07-10 15:20:00,41.9,41.93,41.88,41.9,244464.0,35.337,35.3623,35.3202,35.337,244464.0
2018-07-10 15:30:00,41.9,41.91,41.88,41.89,180728.0,35.337,35.3455,35.3202,35.3286,180728.0
2018-07-10 15:40:00,41.89,41.9,41.83,41.85,174828.0,35.3286,35.337,35.278,35.2949,174828.0
2018-07-10 15:50:00,41.85,41.89,41.83,41.86,438368.0,35.2949,35.3286,35.278,35.3033,438368.0
2018-07-11 09:30:00,41.93,42.02,41.85,41.98,189720.0,35.3623,35.4382,35.2949,35.4045,189720.0
2018-07-11 09:40:00,41.97,42.1,41.95,42.08,52580.0,35.3961,35.5057,35.3792,35.4888,52580.0
2018-07-11 09:50:00,42.09,42.14,42.01,42.02,167220.0,35.4973,35.5394,35.4298,35.4382,167220.0
2018-07-11 10:00:00,42.02,42.08,41.96,42.06,117136.0,35.4382,35.4888,35.3876,35.472,117136.0
2018-07-11 10:10:00,42.06,42.09,42.01,42.04,67780.0,35.472,35.4973,35.4298,35.4551,67780.0
2018-07-11 10:20:00,42.05,42.13,41.99,42.11,106028.0,35.4635,35.531,35.4129,35.5141,106028.0
2018-07-11 10:30:00,42.11,42.11,42.0,42.04,67768.0,35.5141,35.5141,35.4214,35.4551,67768.0
2018-07-11 10:40:00,42.04,42.17,42.01,42.15,91372.0,35.4551,35.5648,35.4298,35.5479,91372.0
2018-07-11 10:50:00,42.16,42.26,42.16,42.21,79512.0,35.5563,35.6407,35.5563,35.5985,79512.0
2018-07-11 11:00:00,42.2,42.32,42.17,42.27,97244.0,35.5901,35.6913,35.5648,35.6491,97244.0
2018-07-11 11:10:00,42.25,42.27,42.13,42.15,112892.0,35.6322,35.6491,35.531,35.5479,112892.0
2018-07-11 11:20:00,42.16,42.19,42.13,42.13,76280.0,35.5563,35.5816,35.531,35.531,76280.0
2018-07-11 11:30:00,42.15,42.22,42.15,42.17,58696.0,35.5479,35.6069,35.5479,35.5648,58696.0
2018-07-11 11:40:00,42.17,42.21,42.15,42.16,85204.0,35.5648,35.5985,35.5479,35.5563,85204.0
2018-07-11 11:50:00,42.15,42.16,42.08,42.1,67180.0,35.5479,35.5563,35.4888,35.5057,67180.0
2018-07-11 12:00:00,42.09,42.12,42.06,42.08,34664.0,35.4973,35.5226,35.472,35.4888,34664.0
2018-07-11 12:10:00,42.08,42.09,42.03,42.05,40744.0,35.4888,35.4973,35.4467,35.4635,40744.0
2018-07-11 12:20:00,42.05,42.05,41.97,41.97,28876.0,35.4635,35.4635,35.3961,35.3961,28876.0
2018-07-11 12:30:00,41.96,42.0,41.95,41.96,36668.0,35.3876,35.4214,35.3792,35.3876,36668.0
2018-07-11 12:40:00,41.96,42.0,41.96,41.97,24868.0,35.3876,35.4214,35.3876,35.3961,24868.0
2018-07-11 12:50:00,41.98,42.02,41.98,41.98,31552.0,35.4045,35.4382,35.4045,35.4045,31552.0
2018-07-11 13:00:00,41.97,42.01,41.96,41.96,40600.0,35.3961,35.4298,35.3876,35.3876,40600.0
2018-07-11 13:10:00,41.95,42.01,41.95,42.01,36924.0,35.3792,35.4298,35.3792,35.4298,36924.0
2018-07-11 13:20:00,42.01,42.02,41.95,41.95,37676.0,35.4298,35.4382,35.3792,35.3792,37676.0
2018-07-11 13:30:00,41.95,42.0,41.95,41.99,54388.0,35.3792,35.4214,35.3792,35.4129,54388.0
2018-07-11 13:40:00,42.0,42.08,42.0,42.07,71976.0,35.4214,35.4888,35.4214,35.4804,71976.0
2018-07-11 13:50:00,42.06,42.13,42.05,42.1,49384.0,35.472,35.531,35.4635,35.5057,49384.0
2018-07-11 14:00:00,42.12,42.17,42.1,42.17,50396.0,35.5226,35.5648,35.5057,35.5648,50396.0
2018-07-11 14:10:00,42.15,42.18,42.12,42.17,59420.0,35.5479,35.5732,35.5226,35.5648,59420.0
2018-07-11 14:20:00,42.16,42.16,42.12,42.12,86684.0,35.5563,35.5563,35.5226,35.5226,86684.0
2018-07-11 14:30:00,42.12,42.12,42.07,42.1,83932.0,35.5226,35.5226,35.4804,35.5057,83932.0
2018-07-11 14:40:00,42.1,42.15,42.1,42.15,66844.0,35.5057,35.5479,35.5057,35.5479,66844.0
2018-07-11 14:50:00,42.15,42.16,42.09,42.11,53596.0,35.5479,35.5563,35.4973,35.5141,53596.0
2018-07-11 15:00:00,42.13,42.16,42.1,42.13,65952.0,35.531,35.5563,35.5057,35.531,65952.0
2018-07-11 15:10:00,42.13,42.15,42.1,42.13,76172.0,35.531,35.5479,35.5057,35.531,76172.0
2018-07-11 15:20:00,42.13,42.15,42.06,42.07,113192.0,35.531,35.5479,35.472,35.4804,113192.0
2018-07-11 15:30:00,42.07,42.08,41.99,42.0,138284.0,35.4804,35.4888,35.4129,35.4214,138284.0
2018-07-11 15:40:00,41.99,42.08,41.98,42.07,332228.0,35.4129,35.4888,35.4045,35.4804,332228.0
2018-07-11 15:50:00,42.06,42.21,42.05,42.11,591524.0,35.472,35.5985,35.4635,35.5141,591524.0
2018-07-12 09:30:00,42.12,42.29,42.12,42.15,161332.0,35.5226,35.666,35.5226,35.5479,161332.0
2018-07-12 09:40:00,42.13,42.26,42.05,42.08,63080.0,35.531,35.6407,35.4635,35.4888,63080.0
2018-07-12 09:50:00,42.07,42.1,41.93,42.1,238964.0,35.4804,35.5057,35.3623,35.5057,238964.0
2018-07-12 10:00:00,42.07,42.13,41.99,41.99,52456.0,35.4804,35.531,35.4129,35.4129,52456.0
2018-07-12 10:10:00,41.99,42.05,41.93,42.0,90656.0,35.4129,35.4635,35.3623,35.4214,90656.0
2018-07-12 10:20:00,42.0,42.0,41.93,41.94,76648.0,35.4214,35.4214,35.3623,35.3708,76648.0
2018-07-12 10:30:00,41.95,42.03,41.95,42.01,153872.0,35.3792,35.4467,35.3792,35.4298,153872.0
2018-07-12 10:40:00,42.0,42.07,41.94,41.97,96344.0,35.4214,35.4804,35.3708,35.3961,96344.0
2018-07-12 10:50:00,41.97,41.97,41.85,41.92,110244.0,35.3961,35.3961,35.2949,35.3539,110244.0
2018-07-12 11:00:00,41.93,41.99,41.91,41.98,26504.0,35.3623,35.4129,35.3455,35.4045,26504.0
2018-07-12 11:10:00,41.99,42.05,41.95,42.04,47488.0,35.4129,35.4635,35.3792,35.4551,47488.0
2018-07-12 11:20:00,42.05,42.06,41.99,42.02,49388.0,35.4635,35.472,35.4129,35.4382,49388.0
2018-07-12 11:30:00,42.01,42.01,41.94,41.95,33392.0,35.4298,35.4298,35.3708,35.3792,33392.0
2018-07-12 11:40:00,41.95,41.97,41.92,41.96,26148.0,35.3792,35.3961,35.3539,35.3876,26148.0
2018-07-12 11:50:00,41.95,41.98,41.93,41.96,94612.0,35.3792,35.4045,35.3623,35.3876,94612.0
2018-07-12 12:00:00,41.96,41.99,41.93,41.93,34448.0,35.3876,35.4129,35.3623,35.3623,34448.0
2018-07-12 12:10:00,41.92,42.02,41.92,42.02,23236.0,35.3539,35.4382,35.3539,35.4382,23236.0
2018-07-12 12:20:00,42.01,42.04,41.98,41.99,25244.0,35.4298,35.4551,35.4045,35.4129,25244.0
2018-07-12 12:30:00,41.99,41.99,41.92,41.93,27860.0,35.4129,35.4129,35.3539,35.3623,27860.0
2018-07-12 12:40:00,41.95,42.07,41.94,42.04,54416.0,35.3792,35.4804,35.3708,35.4551,54416.0
2018-07-12 12:50:00,42.04,42.12,42.04,42.07,49068.0,35.4551,35.5226,35.4551,35.4804,49068.0
2018-07-12 13:00:00,42.08,42.11,42.06,42.08,27980.0,35.4888,35.5141,35.472,35.4888,27980.0
2018-07-12 13:10:00,42.08,42.13,42.08,42.11,24712.0,35.4888,35.531,35.4888,35.5141,24712.0
2018-07-12 13:20:00,42.11,42.13,42.09,42.11,25972.0,35.5141,35.531,35.4973,35.5141,25972.0
2018-07-12 13:30:00,42.12,42.13,42.08,42.09,29844.0,35.5226,35.531,35.4888,35.4973,29844.0
2018-07-12 13:40:00,42.09,42.13,42.08,42.11,30832.0,35.4973,35.531,35.4888,35.5141,30832.0
2018-07-12 13:50:00,42.1,42.13,42.09,42.11,29000.0,35.5057,35.531,35.4973,35.5141,29000.0
2018-07-12 14:00:00,42.1,42.12,42.03,42.09,34616.0,35.5057,35.5226,35.4467,35.4973,34616.0
2018-07-12 14:10:00,42.08,42.09,42.06,42.06,66176.0,35.4888,35.4973,35.472,35.472,66176.0
2018-07-12 14:20:00,42.06,42.08,42.05,42.06,110880.0,35.472,35.4888,35.4635,35.472,110880.0
2018-07-12 14:30:00,42.05,42.06,42.0,42.01,58968.0,35.4635,35.472,35.4214,35.4298,58968.0
2018-07-12 14:40:00,42.02,42.05,42.01,42.05,42528.0,35.4382,35.4635,35.4298,35.4635,42528.0
2018-07-12 14:50:00,42.05,42.08,42.04,42.07,49156.0,35.4635,35.4888,35.4551,35.4804,49156.0
2018-07-12 15:00:00,42.07,42.11,42.07,42.07,83024.0,35.4804,35.5141,35.4804,35.4804,83024.0
2018-07-12 15:10:00,42.07,42.1,42.06,42.09,73528.0,35.4804,35.5057,35.472,35.4973,73528.0
2018-07-12 15:20:00,42.09,42.1,42.05,42.08,82500.0,35.4973,35.5057,35.4635,35.4888,82500.0
2018-07-12 15:30:00,42.08,42.16,42.08,42.15,124580.0,35.4888,35.5563,35.4888,35.5479,124580.0
2018-07-12 15:40:00,42.15,42.19,42.05,42.05,185412.0,35.5479,35.5816,35.4635,35.4635,185412.0
2018-07-12 15:50:00,42.04,42.15,42.03,42.13,610512.0,35.4551,35.5479,35.4467,35.531,610512.0
2018-07-13 09:30:00,42.17,42.37,42.17,42.3,228576.0,35.5648,35.7334,35.5648,35.6744,228576.0
2018-07-13 09:40:00,42.29,42.37,42.17,42.17,152536.0,35.666,35.7334,35.5648,35.5648,152536.0
2018-07-13 09:50:00,42.17,42.24,42.1,42.1,95564.0,35.5648,35.6238,35.5057,35.5057,95564.0
2018-07-13 10:00:00,42.12,42.18,42.1,42.11,86416.0,35.5226,35.5732,35.5057,35.5141,86416.0
2018-07-13 10:10:00,42.1,42.15,41.98,42.02,82944.0,35.5057,35.5479,35.4045,35.4382,82944.0
2018-07-13 10:20:00,42.02,42.11,41.98,42.1,126252.0,35.4382,35.5141,35.4045,35.5057,126252.0
2018-07-13 10:30:00,42.09,42.14,42.04,42.05,48052.0,35.4973,35.5394,35.4551,35.4635,48052.0
2018-07-13 10:40:00,42.04,42.15,42.04,42.09,69440.0,35.4551,35.5479,35.4551,35.4973,69440.0
2018-07-13 10:50:00,42.08,42.19,42.05,42.18,52828.0,35.4888,35.5816,35.4635,35.5732,52828.0
2018-07-13 11:00:00,42.18,42.21,42.13,42.18,82116.0,35.5732,35.5985,35.531,35.5732,82116.0
2018-07-13 11:10:00,42.17,42.18,42.1,42.13,152104.0,35.5648,35.5732,35.5057,35.531,152104.0
2018-07-13 11:20:00,42.12,42.15,42.07,42.15,56364.0,35.5226,35.5479,35.4804,35.5479,56364.0
2018-07-13 11:30:00,42.14,42.2,42.13,42.19,61056.0,35.5394,35.5901,35.531,35.5816,61056.0
2018-07-13 11:40:00,42.19,42.24,42.16,42.22,99740.0,35.5816,35.6238,35.5563,35.6069,99740.0
2018-07-13 11:50:00,42.21,42.23,42.19,42.19,62384.0,35.5985,35.6154,35.5816,35.5816,62384.0
2018-07-13 12:00:00,42.19,42.2,42.13,42.14,40088.0,35.5816,35.5901,35.531,35.5394,40088.0
2018-07-13 12:10:00,42.14,42.15,42.11,42.13,46140.0,35.5394,35.5479,35.5141,35.531,46140.0
2018-07-13 12:20:00,42.13,42.22,42.13,42.19,39756.0,35.531,35.6069,35.531,35.5816,39756.0
2018-07-13 12:30:00,42.19,42.35,42.17,42.27,238192.0,35.5816,35.7166,35.5648,35.6491,238192.0
2018-07-13 12:40:00,42.27,42.27,42.18,42.21,42680.0,35.6491,35.6491,35.5732,35.5985,42680.0
2018-07-13 12:50:00,42.21,42.24,42.19,42.2,33812.0,35.5985,35.6238,35.5816,35.5901,33812.0
2018-07-13 13:00:00,42.2,42.21,42.17,42.19,24888.0,35.5901,35.5985,35.5648,35.5816,24888.0
2018-07-13 13:10:00,42.19,42.2,42.16,42.2,28708.0,35.5816,35.5901,35.5563,35.5901,28708.0
2018-07-13 13:20:00,42.2,42.2,42.16,42.19,46844.0,35.5901,35.5901,35.5563,35.5816,46844.0
2018-07-13 13:30:00,42.2,42.25,42.19,42.24,24572.0,35.5901,35.6322,35.5816,35.6238,24572.0
2018-07-13 13:40:00,42.24,42.26,42.2,42.24,33640.0,35.6238,35.6407,35.5901,35.6238,33640.0
2018-07-13 13:50:00,42.23,42.23,42.17,42.18,32920.0,35.6154,35.6154,35.5648,35.5732,32920.0
2018-07-13 14:00:00,42.18,42.19,42.15,42.19,50332.0,35.5732,35.5816,35.5479,35.5816,50332.0
2018-07-13 14:10:00,42.18,42.23,42.17,42.23,46712.0,35.5732,35.6154,35.5648,35.6154,46712.0
2018-07-13 14:20:00,42.24,42.24,42.2,42.24,43832.0,35.6238,35.6238,35.5901,35.6238,43832.0
2018-07-13 14:30:00,42.23,42.29,42.23,42.29,48988.0,35.6154,35.666,35.6154,35.666,48988.0
2018-07-13 14:40:00,42.28,42.29,42.24,42.27,57304.0,35.6575,35.666,35.6238,35.6491,57304.0
2018-07-13 14:50:00,42.27,42.3,42.25,42.3,52548.0,35.6491,35.6744,35.6322,35.6744,52548.0
2018-07-13 15:00:00,42.3,42.33,42.28,42.33,60720.0,35.6744,35.6997,35.6575,35.6997,60720.0
2018-07-13 15:10:00,42.32,42.34,42.27,42.27,58604.0,35.6913,35.7081,35.6491,35.6491,58604.0
2018-07-13 15:20:00,42.27,42.29,42.24,42.26,85832.0,35.6491,35.666,35.6238,35.6407,85832.0
2018-07-13 15:30:00,42.26,42.31,42.24,42.31,112508.0,35.6407,35.6828,35.6238,35.6828,112508.0
2018-07-13 15:40:00,42.31,42.34,42.27,42.3,264744.0,35.6828,35.7081,35.6491,35.6744,264744.0
2018-07-13 15:50:00,42.3,42.41,42.26,42.37,614320.0,35.6744,35.7672,35.6407,35.7334,614320.0
2018-07-16 09:30:00,42.38,42.51,42.32,42.35,183388.0,35.7419,35.8515,35.6913,35.7166,183388.0
2018-07-16 09:40:00,42.35,42.46,42.33,42.36,96560.0,35.7166,35.8093,35.6997,35.725,96560.0
2018-07-16 09:50:00,42.37,42.43,42.29,42.42,107840.0,35.7334,35.784,35.666,35.7756,107840.0
2018-07-16 10:00:00,42.4,42.42,42.26,42.27,54200.0,35.7587,35.7756,35.6407,35.6491,54200.0
2018-07-16 10:10:00,42.27,42.31,42.22,42.26,58312.0,35.6491,35.6828,35.6069,35.6407,58312.0
2018-07-16 10:20:00,42.25,42.3,42.22,42.28,37732.0,35.6322,35.6744,35.6069,35.6575,37732.0
2018-07-16 10:30:00,42.27,42.27,42.18,42.18,65660.0,35.6491,35.6491,35.5732,35.5732,65660.0
2018-07-16 10:40:00,42.2,42.3,42.19,42.28,68564.0,35.5901,35.6744,35.5816,35.6575,68564.0
2018-07-16 10:50:00,42.28,42.37,42.28,42.34,45404.0,35.6575,35.7334,35.6575,35.7081,45404.0
2018-07-16 11:00:00,42.35,42.36,42.27,42.27,54560.0,35.7166,35.725,35.6491,35.6491,54560.0
2018-07-16 11:10:00,42.27,42.29,42.23,42.24,68300.0,35.6491,35.666,35.6154,35.6238,68300.0
2018-07-16 11:20:00,42.24,42.26,42.2,42.26,76928.0,35.6238,35.6407,35.5901,35.6407,76928.0
2018-07-16 11:30:00,42.27,42.29,42.19,42.2,78408.0,35.6491,35.666,35.5816,35.5901,78408.0
2018-07-16 11:40:00,42.2,42.28,42.18,42.26,63204.0,35.5901,35.6575,35.5732,35.6407,63204.0
2018-07-16 11:50:00,42.25,42.27,42.21,42.24,54732.0,35.6322,35.6491,35.5985,35.6238,54732.0
2018-07-16 12:00:00,42.23,42.31,42.23,42.3,53684.0,35.6154,35.6828,35.6154,35.6744,53684.0
2018-07-16 12:10:00,42.3,42.31,42.28,42.31,40860.0,35.6744,35.6828,35.6575,35.6828,40860.0
2018-07-16 12:20:00,42.31,42.35,42.28,42.35,31864.0,35.6828,35.7166,35.6575,35.7166,31864.0
2018-07-16 12:30:00,42.35,42.35,42.31,42.33,35204.0,35.7166,35.7166,35.6828,35.6997,35204.0
2018-07-16 12:40:00,42.34,42.36,42.32,42.35,53460.0,35.7081,35.725,35.6913,35.7166,53460.0
2018-07-16 12:50:00,42.35,42.4,42.34,42.38,36664.0,35.7166,35.7587,35.7081,35.7419,36664.0
2018-07-16 13:00:00,42.37,42.37,42.29,42.31,91456.0,35.7334,35.7334,35.666,35.6828,91456.0
2018-07-16 13:10:00,42.31,42.32,42.27,42.27,30460.0,35.6828,35.6913,35.6491,35.6491,30460.0
2018-07-16 13:20:00,42.28,42.31,42.26,42.3,37460.0,35.6575,35.6828,35.6407,35.6744,37460.0
2018-07-16 13:30:00,42.29,42.3,42.28,42.3,27272.0,35.666,35.6744,35.6575,35.6744,27272.0
2018-07-16 13:40:00,42.3,42.34,42.3,42.33,52992.0,35.6744,35.7081,35.6744,35.6997,52992.0
2018-07-16 13:50:00,42.34,42.43,42.34,42.41,92900.0,35.7081,35.784,35.7081,35.7672,92900.0
2018-07-16 14:00:00,42.41,42.44,42.4,42.41,56852.0,35.7672,35.7925,35.7587,35.7672,56852.0
2018-07-16 14:10:00,42.41,42.47,42.41,42.47,78040.0,35.7672,35.8178,35.7672,35.8178,78040.0
2018-07-16 14:20:00,42.48,42.51,42.46,42.49,215340.0,35.8262,35.8515,35.8093,35.8346,215340.0
2018-07-16 14:30:00,42.48,42.5,42.47,42.5,92440.0,35.8262,35.8431,35.8178,35.8431,92440.0
2018-07-16 14:40:00,42.5,42.51,42.44,42.45,96364.0,35.8431,35.8515,35.7925,35.8009,96364.0
2018-07-16 14:50:00,42.44,42.48,42.44,42.47,67176.0,35.7925,35.8262,35.7925,35.8178,67176.0
2018-07-16 15:00:00,42.47,42.51,42.44,42.49,63272.0,35.8178,35.8515,35.7925,35.8346,63272.0
2018-07-16 15:10:00,42.48,42.51,42.47,42.48,78076.0,35.8262,35.8515,35.8178,35.8262,78076.0
2018-07-16 15:20:00,42.48,42.5,42.42,42.43,94928.0,35.8262,35.8431,35.7756,35.784,94928.0
2018-07-16 15:30:00,42.43,42.44,42.38,42.41,115220.0,35.784,35.7925,35.7419,35.7672,115220.0
2018-07-16 15:40:00,42.41,42.42,42.35,42.38,134052.0,35.7672,35.7756,35.7166,35.7419,134052.0
2018-07-16 15:50:00,42.38,42.42,42.38,42.38,325664.0,35.7419,35.7756,35.7419,35.7419,325664.0
2018-07-17 09:30:00,42.42,42.58,42.42,42.46,160504.0,35.7756,35.9105,35.7756,35.8093,160504.0
2018-07-17 09:40:00,42.46,42.55,42.45,42.48,44644.0,35.8093,35.8852,35.8009,35.8262,44644.0
2018-07-17 09:50:00,42.46,42.56,42.41,42.51,85776.0,35.8093,35.8937,35.7672,35.8515,85776.0
2018-07-17 10:00:00,42.51,42.59,42.49,42.51,90924.0,35.8515,35.919,35.8346,35.8515,90924.0
2018-07-17 10:10:00,42.5,42.54,42.44,42.54,98292.0,35.8431,35.8768,35.7925,35.8768,98292.0
2018-07-17 10:20:00,42.54,42.54,42.49,42.5,84404.0,35.8768,35.8768,35.8346,35.8431,84404.0
2018-07-17 10:30:00,42.5,42.55,42.48,42.51,113164.0,35.8431,35.8852,35.8262,35.8515,113164.0
2018-07-17 10:40:00,42.51,42.55,42.48,42.51,62060.0,35.8515,35.8852,35.8262,35.8515,62060.0
2018-07-17 10:50:00,42.53,42.57,42.49,42.57,87264.0,35.8684,35.9021,35.8346,35.9021,87264.0
2018-07-17 11:00:00,42.58,42.63,42.57,42.63,72720.0,35.9105,35.9527,35.9021,35.9527,72720.0
2018-07-17 11:10:00,42.62,42.62,42.58,42.6,30420.0,35.9443,35.9443,35.9105,35.9274,30420.0
2018-07-17 11:20:00,42.6,42.61,42.56,42.57,29952.0,35.9274,35.9358,35.8937,35.9021,29952.0
2018-07-17 11:30:00,42.58,42.63,42.58,42.6,52284.0,35.9105,35.9527,35.9105,35.9274,52284.0
2018-07-17 11:40:00,42.6,42.62,42.58,42.6,52812.0,35.9274,35.9443,35.9105,35.9274,52812.0
2018-07-17 11:50:00,42.6,42.65,42.59,42.65,86840.0,35.9274,35.9696,35.919,35.9696,86840.0
2018-07-17 12:00:00,42.64,42.66,42.6,42.62,34388.0,35.9611,35.978,35.9274,35.9443,34388.0
2018-07-17 12:10:00,42.62,42.62,42.55,42.56,42384.0,35.9443,35.9443,35.8852,35.8937,42384.0
2018-07-17 12:20:00,42.56,42.57,42.52,42.54,52764.0,35.8937,35.9021,35.8599,35.8768,52764.0
2018-07-17 12:30:00,42.55,42.57,42.5,42.51,35300.0,35.8852,35.9021,35.8431,35.8515,35300.0
2018-07-17 12:40:00,42.5,42.51,42.48,42.5,43184.0,35.8431,35.8515,35.8262,35.8431,43184.0
2018-07-17 12:50:00,42.49,42.54,42.49,42.54,20032.0,35.8346,35.8768,35.8346,35.8768,20032.0
2018-07-17 13:00:00,42.54,42.56,42.54,42.54,37932.0,35.8768,35.8937,35.8768,35.8768,37932.0
2018-07-17 13:10:00,42.53,42.53,42.49,42.52,42756.0,35.8684,35.8684,35.8346,35.8599,42756.0
2018-07-17 13:20:00,42.51,42.51,42.48,42.5,51440.0,35.8515,35.8515,35.8262,35.8431,51440.0
2018-07-17 13:30:00,42.5,42.53,42.49,42.5,29720.0,35.8431,35.8684,35.8346,35.8431,29720.0
2018-07-17 13:40:00,42.51,42.58,42.51,42.58,44736.0,35.8515,35.9105,35.8515,35.9105,44736.0
2018-07-17 13:50:00,42.57,42.6,42.57,42.59,59340.0,35.9021,35.9274,35.9021,35.919,59340.0
2018-07-17 14:00:00,42.59,42.61,42.57,42.6,57832.0,35.919,35.9358,35.9021,35.9274,57832.0
2018-07-17 14:10:00,42.6,42.6,42.58,42.6,61336.0,35.9274,35.9274,35.9105,35.9274,61336.0
2018-07-17 14:20:00,42.59,42.61,42.54,42.54,54220.0,35.919,35.9358,35.8768,35.8768,54220.0
2018-07-17 14:30:00,42.53,42.56,42.51,42.54,50436.0,35.8684,35.8937,35.8515,35.8768,50436.0
2018-07-17 14:40:00,42.55,42.58,42.54,42.57,24244.0,35.8852,35.9105,35.8768,35.9021,24244.0
2018-07-17 14:50:00,42.57,42.6,42.56,42.58,47132.0,35.9021,35.9274,35.8937,35.9105,47132.0
2018-07-17 15:00:00,42.57,42.58,42.53,42.53,66656.0,35.9021,35.9105,35.8684,35.8684,66656.0
2018-07-17 15:10:00,42.53,42.58,42.52,42.57,58668.0,35.8684,35.9105,35.8599,35.9021,58668.0
2018-07-17 15:20:00,42.57,42.61,42.57,42.6,60596.0,35.9021,35.9358,35.9021,35.9274,60596.0
2018-07-17 15:30:00,42.6,42.6,42.56,42.57,88988.0,35.9274,35.9274,35.8937,35.9021,88988.0
2018-07-17 15:40:00,42.57,42.68,42.57,42.66,377584.0,35.9021,35.9949,35.9021,35.978,377584.0
2018-07-17 15:50:00,42.65,42.65,42.55,42.56,574096.0,35.9696,35.9696,35.8852,35.8937,574096.0
2018-07-18 09:30:00,42.52,42.58,42.38,42.41,176312.0,35.8599,35.9105,35.7419,35.7672,176312.0
2018-07-18 09:40:00,42.43,42.47,42.33,42.34,54788.0,35.784,35.8178,35.6997,35.7081,54788.0
2018-07-18 09:50:00,42.35,42.43,42.29,42.39,90144.0,35.7166,35.784,35.666,35.7503,90144.0
2018-07-18 10:00:00,42.36,42.43,42.36,42.41,61920.0,35.725,35.784,35.725,35.7672,61920.0
2018-07-18 10:10:00,42.41,42.49,42.4,42.47,41672.0,35.7672,35.8346,35.7587,35.8178,41672.0
2018-07-18 10:20:00,42.46,42.52,42.42,42.48,95796.0,35.8093,35.8599,35.7756,35.8262,95796.0
2018-07-18 10:30:00,42.49,42.53,42.45,42.47,47240.0,35.8346,35.8684,35.8009,35.8178,47240.0
2018-07-18 10:40:00,42.46,42.48,42.36,42.36,87928.0,35.8093,35.8262,35.725,35.725,87928.0
2018-07-18 10:50:00,42.36,42.37,42.3,42.34,95796.0,35.725,35.7334,35.6744,35.7081,95796.0
2018-07-18 11:00:00,42.33,42.34,42.26,42.29,94676.0,35.6997,35.7081,35.6407,35.666,94676.0
2018-07-18 11:10:00,42.29,42.37,42.27,42.28,68440.0,35.666,35.7334,35.6491,35.6575,68440.0
2018-07-18 11:20:00,42.28,42.36,42.27,42.35,60640.0,35.6575,35.725,35.6491,35.7166,60640.0
2018-07-18 11:30:00,42.34,42.38,42.32,42.37,108260.0,35.7081,35.7419,35.6913,35.7334,108260.0
2018-07-18 11:40:00,42.36,42.38,42.31,42.34,74412.0,35.725,35.7419,35.6828,35.7081,74412.0
2018-07-18 11:50:00,42.34,42.34,42.28,42.32,35704.0,35.7081,35.7081,35.6575,35.6913,35704.0
2018-07-18 12:00:00,42.34,42.39,42.33,42.37,60144.0,35.7081,35.7503,35.6997,35.7334,60144.0
2018-07-18 12:10:00,42.36,42.38,42.34,42.38,44408.0,35.725,35.7419,35.7081,35.7419,44408.0
2018-07-18 12:20:00,42.37,42.39,42.35,42.39,44756.0,35.7334,35.7503,35.7166,35.7503,44756.0
2018-07-18 12:30:00,42.39,42.41,42.39,42.39,52080.0,35.7503,35.7672,35.7503,35.7503,52080.0
2018-07-18 12:40:00,42.38,42.42,42.34,42.34,44132.0,35.7419,35.7756,35.7081,35.7081,44132.0
2018-07-18 12:50:00,42.33,42.35,42.29,42.29,43772.0,35.6997,35.7166,35.666,35.666,43772.0
2018-07-18 13:00:00,42.29,42.32,42.27,42.27,32616.0,35.666,35.6913,35.6491,35.6491,32616.0
2018-07-18 13:10:00,42.28,42.31,42.26,42.3,35472.0,35.6575,35.6828,35.6407,35.6744,35472.0
2018-07-18 13:20:00,42.3,42.31,42.27,42.3,38172.0,35.6744,35.6828,35.6491,35.6744,38172.0
2018-07-18 13:30:00,42.29,42.35,42.29,42.32,43392.0,35.666,35.7166,35.666,35.6913,43392.0
2018-07-18 13:40:00,42.33,42.33,42.27,42.27,23240.0,35.6997,35.6997,35.6491,35.6491,23240.0
2018-07-18 13:50:00,42.29,42.31,42.27,42.29,74132.0,35.666,35.6828,35.6491,35.666,74132.0
2018-07-18 14:00:00,42.29,42.29,42.25,42.27,33608.0,35.666,35.666,35.6322,35.6491,33608.0
2018-07-18 14:10:00,42.26,42.32,42.26,42.3,25040.0,35.6407,35.6913,35.6407,35.6744,25040.0
2018-07-18 14:20:00,42.3,42.32,42.29,42.31,28276.0,35.6744,35.6913,35.666,35.6828,28276.0
2018-07-18 14:30:00,42.32,42.34,42.31,42.32,38784.0,35.6913,35.7081,35.6828,35.6913,38784.0
2018-07-18 14:40:00,42.33,42.38,42.32,42.37,65204.0,35.6997,35.7419,35.6913,35.7334,65204.0
2018-07-18 14:50:00,42.37,42.4,42.36,42.38,40252.0,35.7334,35.7587,35.725,35.7419,40252.0
2018-07-18 15:00:00,42.38,42.4,42.36,42.38,29944.0,35.7419,35.7587,35.725,35.7419,29944.0
2018-07-18 15:10:00,42.38,42.4,42.37,42.39,34900.0,35.7419,35.7587,35.7334,35.7503,34900.0
2018-07-18 15:20:00,42.39,42.42,42.39,42.41,41500.0,35.7503,35.7756,35.7503,35.7672,41500.0
2018-07-18 15:30:00,42.41,42.42,42.38,42.39,69948.0,35.7672,35.7756,35.7419,35.7503,69948.0
2018-07-18 15:40:00,42.39,42.4,42.35,42.38,81236.0,35.7503,35.7587,35.7166,35.7419,81236.0
2018-07-18 15:50:00,42.38,42.38,42.32,42.35,497768.0,35.7419,35.7419,35.6913,35.7166,497768.0
2018-07-19 09:30:00,42.5,42.59,42.43,42.5,149816.0,35.8431,35.919,35.784,35.8431,149816.0
2018-07-19 09:40:00,42.49,42.58,42.46,42.56,65120.0,35.8346,35.9105,35.8093,35.8937,65120.0
2018-07-19 09:50:00,42.56,42.63,42.56,42.56,97280.0,35.8937,35.9527,35.8937,35.8937,97280.0
2018-07-19 10:00:00,42.57,42.66,42.56,42.63,74936.0,35.9021,35.978,35.8937,35.9527,74936.0
2018-07-19 10:10:00,42.62,42.64,42.55,42.56,75240.0,35.9443,35.9611,35.8852,35.8937,75240.0
2018-07-19 10:20:00,42.57,42.59,42.53,42.58,35540.0,35.9021,35.919,35.8684,35.9105,35540.0
2018-07-19 10:30:00,42.57,42.57,42.5,42.5,56308.0,35.9021,35.9021,35.8431,35.8431,56308.0
2018-07-19 10:40:00,42.5,42.52,42.45,42.5,57068.0,35.8431,35.8599,35.8009,35.8431,57068.0
2018-07-19 10:50:00,42.51,42.51,42.42,42.48,47728.0,35.8515,35.8515,35.7756,35.8262,47728.0
2018-07-19 11:00:00,42.47,42.52,42.44,42.52,46748.0,35.8178,35.8599,35.7925,35.8599,46748.0
2018-07-19 11:10:00,42.52,42.55,42.49,42.51,39592.0,35.8599,35.8852,35.8346,35.8515,39592.0
2018-07-19 11:20:00,42.51,42.52,42.46,42.48,30692.0,35.8515,35.8599,35.8093,35.8262,30692.0
2018-07-19 11:30:00,42.51,42.56,42.49,42.54,33152.0,35.8515,35.8937,35.8346,35.8768,33152.0
2018-07-19 11:40:00,42.54,42.59,42.52,42.57,34976.0,35.8768,35.919,35.8599,35.9021,34976.0
2018-07-19 11:50:00,42.56,42.6,42.55,42.59,48216.0,35.8937,35.9274,35.8852,35.919,48216.0
2018-07-19 12:00:00,42.61,42.65,42.58,42.63,28112.0,35.9358,35.9696,35.9105,35.9527,28112.0
2018-07-19 12:10:00,42.63,42.7,42.63,42.7,30976.0,35.9527,36.0117,35.9527,36.0117,30976.0
2018-07-19 12:20:00,42.69,42.73,42.68,42.72,38760.0,36.0033,36.037,35.9949,36.0286,38760.0
2018-07-19 12:30:00,42.74,42.76,42.71,42.71,69708.0,36.0455,36.0623,36.0202,36.0202,69708.0
2018-07-19 12:40:00,42.71,42.81,42.69,42.8,33188.0,36.0202,36.1045,36.0033,36.0961,33188.0
2018-07-19 12:50:00,42.8,42.82,42.77,42.77,35216.0,36.0961,36.1129,36.0708,36.0708,35216.0
2018-07-19 13:00:00,42.77,42.82,42.74,42.79,109184.0,36.0708,36.1129,36.0455,36.0876,109184.0
2018-07-19 13:10:00,42.79,42.88,42.77,42.79,136400.0,36.0876,36.1635,36.0708,36.0876,136400.0
2018-07-19 13:20:00,42.78,42.79,42.77,42.78,34100.0,36.0792,36.0876,36.0708,36.0792,34100.0
2018-07-19 13:30:00,42.78,42.8,42.72,42.72,45176.0,36.0792,36.0961,36.0286,36.0286,45176.0
2018-07-19 13:40:00,42.72,42.72,42.67,42.68,42140.0,36.0286,36.0286,35.9864,35.9949,42140.0
2018-07-19 13:50:00,42.66,42.71,42.61,42.71,67348.0,35.978,36.0202,35.9358,36.0202,67348.0
2018-07-19 14:00:00,42.71,42.77,42.68,42.76,40704.0,36.0202,36.0708,35.9949,36.0623,40704.0
2018-07-19 14:10:00,42.77,42.77,42.72,42.73,41496.0,36.0708,36.0708,36.0286,36.037,41496.0
2018-07-19 14:20:00,42.72,42.72,42.65,42.65,61668.0,36.0286,36.0286,35.9696,35.9696,61668.0
2018-07-19 14:30:00,42.66,42.69,42.64,42.65,35624.0,35.978,36.0033,35.9611,35.9696,35624.0
2018-07-19 14:40:00,42.64,42.66,42.63,42.65,52484.0,35.9611,35.978,35.9527,35.9696,52484.0
2018-07-19 14:50:00,42.66,42.66,42.63,42.65,61376.0,35.978,35.978,35.9527,35.9696,61376.0
2018-07-19 15:00:00,42.65,42.72,42.63,42.72,59392.0,35.9696,36.0286,35.9527,36.0286,59392.0
2018-07-19 15:10:00,42.71,42.72,42.6,42.62,64864.0,36.0202,36.0286,35.9274,35.9443,64864.0
2018-07-19 15:20:00,42.62,42.63,42.58,42.6,34664.0,35.9443,35.9527,35.9105,35.9274,34664.0
2018-07-19 15:30:00,42.61,42.61,42.53,42.53,67712.0,35.9358,35.9358,35.8684,35.8684,67712.0
2018-07-19 15:40:00,42.53,42.59,42.52,42.52,108432.0,35.8684,35.919,35.8599,35.8599,108432.0
2018-07-19 15:50:00,42.53,42.59,42.52,42.58,438604.0,35.8684,35.919,35.8599,35.9105,438604.0
2018-07-20 09:30:00,42.48,42.52,42.27,42.38,425924.0,35.8262,35.8599,35.6491,35.7419,425924.0
2018-07-20 09:40:00,42.36,42.36,42.21,42.23,109736.0,35.725,35.725,35.5985,35.6154,109736.0
2018-07-20 09:50:00,42.23,42.27,42.18,42.25,87576.0,35.6154,35.6491,35.5732,35.6322,87576.0
2018-07-20 10:00:00,42.24,42.26,42.09,42.1,199748.0,35.6238,35.6407,35.4973,35.5057,199748.0
2018-07-20 10:10:00,42.1,42.22,42.1,42.21,136736.0,35.5057,35.6069,35.5057,35.5985,136736.0
2018-07-20 10:20:00,42.21,42.23,42.11,42.16,104672.0,35.5985,35.6154,35.5141,35.5563,104672.0
2018-07-20 10:30:00,42.16,42.28,42.16,42.28,69012.0,35.5563,35.6575,35.5563,35.6575,69012.0
2018-07-20 10:40:00,42.28,42.28,42.23,42.23,52068.0,35.6575,35.6575,35.6154,35.6154,52068.0
2018-07-20 10:50:00,42.23,42.25,42.2,42.2,51356.0,35.6154,35.6322,35.5901,35.5901,51356.0
2018-07-20 11:00:00,42.2,42.21,42.14,42.14,59664.0,35.5901,35.5985,35.5394,35.5394,59664.0
2018-07-20 11:10:00,42.15,42.42,42.12,42.4,100688.0,35.5479,35.7756,35.5226,35.7587,100688.0
2018-07-20 11:20:00,42.38,42.43,42.3,42.34,28632.0,35.7419,35.784,35.6744,35.7081,28632.0
2018-07-20 11:30:00,42.37,42.37,42.33,42.37,19352.0,35.7334,35.7334,35.6997,35.7334,19352.0
2018-07-20 11:40:00,42.37,42.42,42.37,42.42,33592.0,35.7334,35.7756,35.7334,35.7756,33592.0
2018-07-20 11:50:00,42.41,42.45,42.41,42.42,38228.0,35.7672,35.8009,35.7672,35.7756,38228.0
2018-07-20 12:00:00,42.43,42.47,42.4,42.41,37260.0,35.784,35.8178,35.7587,35.7672,37260.0
2018-07-20 12:10:00,42.41,42.47,42.4,42.41,49148.0,35.7672,35.8178,35.7587,35.7672,49148.0
2018-07-20 12:20:00,42.42,42.46,42.41,42.46,36388.0,35.7756,35.8093,35.7672,35.8093,36388.0
2018-07-20 12:30:00,42.44,42.44,42.36,42.36,24800.0,35.7925,35.7925,35.725,35.725,24800.0
2018-07-20 12:40:00,42.38,42.39,42.35,42.38,21360.0,35.7419,35.7503,35.7166,35.7419,21360.0
2018-07-20 12:50:00,42.38,42.38,42.32,42.32,31764.0,35.7419,35.7419,35.6913,35.6913,31764.0
2018-07-20 13:00:00,42.32,42.32,42.29,42.31,36428.0,35.6913,35.6913,35.666,35.6828,36428.0
2018-07-20 13:10:00,42.32,42.35,42.32,42.34,35500.0,35.6913,35.7166,35.6913,35.7081,35500.0
2018-07-20 13:20:00,42.34,42.36,42.31,42.35,37672.0,35.7081,35.725,35.6828,35.7166,37672.0
2018-07-20 13:30:00,42.33,42.35,42.29,42.3,28112.0,35.6997,35.7166,35.666,35.6744,28112.0
2018-07-20 13:40:00,42.3,42.31,42.25,42.26,33952.0,35.6744,35.6828,35.6322,35.6407,33952.0
2018-07-20 13:50:00,42.26,42.35,42.26,42.35,46788.0,35.6407,35.7166,35.6407,35.7166,46788.0
2018-07-20 14:00:00,42.35,42.4,42.34,42.37,42336.0,35.7166,35.7587,35.7081,35.7334,42336.0
2018-07-20 14:10:00,42.37,42.4,42.35,42.4,29720.0,35.7334,35.7587,35.7166,35.7587,29720.0
2018-07-20 14:20:00,42.4,42.43,42.39,42.4,71532.0,35.7587,35.784,35.7503,35.7587,71532.0
2018-07-20 14:30:00,42.4,42.4,42.33,42.37,33572.0,35.7587,35.7587,35.6997,35.7334,33572.0
2018-07-20 14:40:00,42.37,42.44,42.36,42.44,44348.0,35.7334,35.7925,35.725,35.7925,44348.0
2018-07-20 14:50:00,42.45,42.47,42.43,42.44,45288.0,35.8009,35.8178,35.784,35.7925,45288.0
2018-07-20 15:00:00,42.44,42.44,42.39,42.41,23040.0,35.7925,35.7925,35.7503,35.7672,23040.0
2018-07-20 15:10:00,42.41,42.46,42.4,42.46,33636.0,35.7672,35.8093,35.7587,35.8093,33636.0
2018-07-20 15:20:00,42.45,42.46,42.43,42.44,38936.0,35.8009,35.8093,35.784,35.7925,38936.0
2018-07-20 15:30:00,42.44,42.47,42.44,42.47,49360.0,35.7925,35.8178,35.7925,35.8178,49360.0
2018-07-20 15:40:00,42.46,42.53,42.46,42.53,104500.0,35.8093,35.8684,35.8093,35.8684,104500.0
2018-07-20 15:50:00,42.53,42.56,42.49,42.49,396340.0,35.8684,35.8937,35.8346,35.8346,396340.0
2018-07-23 09:30:00,42.59,42.64,42.44,42.47,199044.0,35.919,35.9611,35.7925,35.8178,199044.0
2018-07-23 09:40:00,42.49,42.56,42.43,42.54,187980.0,35.8346,35.8937,35.784,35.8768,187980.0
2018-07-23 09:50:00,42.55,42.56,42.41,42.43,98784.0,35.8852,35.8937,35.7672,35.784,98784.0
2018-07-23 10:00:00,42.44,42.45,42.29,42.29,74120.0,35.7925,35.8009,35.666,35.666,74120.0
2018-07-23 10:10:00,42.28,42.3,42.2,42.22,68516.0,35.6575,35.6744,35.5901,35.6069,68516.0
2018-07-23 10:20:00,42.24,42.25,42.14,42.17,122748.0,35.6238,35.6322,35.5394,35.5648,122748.0
2018-07-23 10:30:00,42.18,42.2,42.11,42.13,94756.0,35.5732,35.5901,35.5141,35.531,94756.0
2018-07-23 10:40:00,42.12,42.26,42.11,42.23,76700.0,35.5226,35.6407,35.5141,35.6154,76700.0
2018-07-23 10:50:00,42.24,42.28,42.18,42.24,143488.0,35.6238,35.6575,35.5732,35.6238,143488.0
2018-07-23 11:00:00,42.25,42.25,42.12,42.17,62812.0,35.6322,35.6322,35.5226,35.5648,62812.0
2018-07-23 11:10:00,42.17,42.24,42.16,42.22,78616.0,35.5648,35.6238,35.5563,35.6069,78616.0
2018-07-23 11:20:00,42.22,42.22,42.11,42.12,67276.0,35.6069,35.6069,35.5141,35.5226,67276.0
2018-07-23 11:30:00,42.1,42.17,42.08,42.15,125424.0,35.5057,35.5648,35.4888,35.5479,125424.0
2018-07-23 11:40:00,42.16,42.18,42.13,42.13,102860.0,35.5563,35.5732,35.531,35.531,102860.0
2018-07-23 11:50:00,42.13,42.13,42.09,42.1,72712.0,35.531,35.531,35.4973,35.5057,72712.0
2018-07-23 12:00:00,42.1,42.18,42.08,42.18,92428.0,35.5057,35.5732,35.4888,35.5732,92428.0
2018-07-23 12:10:00,42.18,42.18,42.1,42.12,66380.0,35.5732,35.5732,35.5057,35.5226,66380.0
2018-07-23 12:20:00,42.13,42.17,42.1,42.1,83792.0,35.531,35.5648,35.5057,35.5057,83792.0
2018-07-23 12:30:00,42.1,42.16,42.09,42.15,170820.0,35.5057,35.5563,35.4973,35.5479,170820.0
2018-07-23 12:40:00,42.16,42.17,42.15,42.17,35396.0,35.5563,35.5648,35.5479,35.5648,35396.0
2018-07-23 12:50:00,42.17,42.17,42.13,42.14,69172.0,35.5648,35.5648,35.531,35.5394,69172.0
2018-07-23 13:00:00,42.14,42.16,42.11,42.11,105040.0,35.5394,35.5563,35.5141,35.5141,105040.0
2018-07-23 13:10:00,42.11,42.12,42.09,42.11,70808.0,35.5141,35.5226,35.4973,35.5141,70808.0
2018-07-23 13:20:00,42.11,42.12,42.07,42.07,73184.0,35.5141,35.5226,35.4804,35.4804,73184.0
2018-07-23 13:30:00,42.08,42.18,42.07,42.17,98076.0,35.4888,35.5732,35.4804,35.5648,98076.0
2018-07-23 13:40:00,42.17,42.2,42.16,42.19,63160.0,35.5648,35.5901,35.5563,35.5816,63160.0
2018-07-23 13:50:00,42.2,42.27,42.2,42.26,64940.0,35.5901,35.6491,35.5901,35.6407,64940.0
2018-07-23 14:00:00,42.25,42.27,42.22,42.23,138932.0,35.6322,35.6491,35.6069,35.6154,138932.0
2018-07-23 14:10:00,42.24,42.27,42.2,42.2,148208.0,35.6238,35.6491,35.5901,35.5901,148208.0
2018-07-23 14:20:00,42.2,42.25,42.18,42.23,135784.0,35.5901,35.6322,35.5732,35.6154,135784.0
2018-07-23 14:30:00,42.24,42.26,42.23,42.24,78200.0,35.6238,35.6407,35.6154,35.6238,78200.0
2018-07-23 14:40:00,42.23,42.24,42.19,42.2,91652.0,35.6154,35.6238,35.5816,35.5901,91652.0
2018-07-23 14:50:00,42.2,42.22,42.19,42.22,80028.0,35.5901,35.6069,35.5816,35.6069,80028.0
2018-07-23 15:00:00,42.22,42.23,42.19,42.21,135812.0,35.6069,35.6154,35.5816,35.5985,135812.0
2018-07-23 15:10:00,42.21,42.22,42.19,42.21,125532.0,35.5985,35.6069,35.5816,35.5985,125532.0
2018-07-23 15:20:00,42.22,42.24,42.13,42.16,92908.0,35.6069,35.6238,35.531,35.5563,92908.0
2018-07-23 15:30:00,42.16,42.18,42.14,42.17,130048.0,35.5563,35.5732,35.5394,35.5648,130048.0
2018-07-23 15:40:00,42.17,42.22,42.16,42.21,182752.0,35.5648,35.6069,35.5563,35.5985,182752.0
2018-07-23 15:50:00,42.22,42.26,42.19,42.2,399484.0,35.6069,35.6407,35.5816,35.5901,399484.0
2018-07-24 09:30:00,41.96,42.09,41.76,41.88,193412.0,35.3876,35.4973,35.219,35.3202,193412.0
2018-07-24 09:40:00,41.88,41.95,41.66,41.74,109644.0,35.3202,35.3792,35.1346,35.2021,109644.0
2018-07-24 09:50:00,41.75,41.79,41.73,41.75,93484.0,35.2105,35.2443,35.1937,35.2105,93484.0
2018-07-24 10:00:00,41.74,41.84,41.72,41.73,239456.0,35.2021,35.2864,35.1852,35.1937,239456.0
2018-07-24 10:10:00,41.73,41.73,41.56,41.56,257068.0,35.1937,35.1937,35.0503,35.0503,257068.0
2018-07-24 10:20:00,41.57,41.8,41.56,41.77,254336.0,35.0587,35.2527,35.0503,35.2274,254336.0
2018-07-24 10:30:00,41.77,41.83,41.72,41.78,203200.0,35.2274,35.278,35.1852,35.2358,203200.0
2018-07-24 10:40:00,41.79,41.82,41.77,41.81,186776.0,35.2443,35.2696,35.2274,35.2611,186776.0
2018-07-24 10:50:00,41.81,41.85,41.78,41.84,244104.0,35.2611,35.2949,35.2358,35.2864,244104.0
2018-07-24 11:00:00,41.83,41.84,41.78,41.84,111484.0,35.278,35.2864,35.2358,35.2864,111484.0
2018-07-24 11:10:00,41.83,41.9,41.79,41.8,126128.0,35.278,35.337,35.2443,35.2527,126128.0
2018-07-24 11:20:00,41.8,41.87,41.79,41.87,107620.0,35.2527,35.3117,35.2443,35.3117,107620.0
2018-07-24 11:30:00,41.87,41.92,41.84,41.86,172844.0,35.3117,35.3539,35.2864,35.3033,172844.0
2018-07-24 11:40:00,41.86,41.92,41.84,41.9,88624.0,35.3033,35.3539,35.2864,35.337,88624.0
2018-07-24 11:50:00,41.89,41.95,41.89,41.93,125724.0,35.3286,35.3792,35.3286,35.3623,125724.0
2018-07-24 12:00:00,41.93,42.0,41.93,41.96,169400.0,35.3623,35.4214,35.3623,35.3876,169400.0
2018-07-24 12:10:00,41.96,42.09,41.96,42.09,65480.0,35.3876,35.4973,35.3876,35.4973,65480.0
2018-07-24 12:20:00,42.09,42.1,42.05,42.09,70612.0,35.4973,35.5057,35.4635,35.4973,70612.0
2018-07-24 12:30:00,42.09,42.12,42.06,42.06,48728.0,35.4973,35.5226,35.472,35.472,48728.0
2018-07-24 12:40:00,42.06,42.16,42.06,42.12,69392.0,35.472,35.5563,35.472,35.5226,69392.0
2018-07-24 12:50:00,42.13,42.15,42.09,42.13,55544.0,35.531,35.5479,35.4973,35.531,55544.0
2018-07-24 13:00:00,42.14,42.22,42.09,42.09,74080.0,35.5394,35.6069,35.4973,35.4973,74080.0
2018-07-24 13:10:00,42.09,42.16,42.06,42.1,65264.0,35.4973,35.5563,35.472,35.5057,65264.0
2018-07-24 13:20:00,42.09,42.1,42.06,42.08,84924.0,35.4973,35.5057,35.472,35.4888,84924.0
2018-07-24 13:30:00,42.08,42.09,42.04,42.07,59948.0,35.4888,35.4973,35.4551,35.4804,59948.0
2018-07-24 13:40:00,42.07,42.13,42.06,42.12,89836.0,35.4804,35.531,35.472,35.5226,89836.0
2018-07-24 13:50:00,42.12,42.15,42.07,42.14,83888.0,35.5226,35.5479,35.4804,35.5394,83888.0
2018-07-24 14:00:00,42.15,42.22,42.12,42.12,150644.0,35.5479,35.6069,35.5226,35.5226,150644.0
2018-07-24 14:10:00,42.13,42.19,42.09,42.15,94760.0,35.531,35.5816,35.4973,35.5479,94760.0
2018-07-24 14:20:00,42.15,42.18,42.14,42.14,86972.0,35.5479,35.5732,35.5394,35.5394,86972.0
2018-07-24 14:30:00,42.14,42.17,42.12,42.16,98560.0,35.5394,35.5648,35.5226,35.5563,98560.0
2018-07-24 14:40:00,42.17,42.21,42.15,42.18,102356.0,35.5648,35.5985,35.5479,35.5732,102356.0
2018-07-24 14:50:00,42.17,42.27,42.16,42.26,96396.0,35.5648,35.6491,35.5563,35.6407,96396.0
2018-07-24 15:00:00,42.25,42.33,42.24,42.32,209100.0,35.6322,35.6997,35.6238,35.6913,209100.0
2018-07-24 15:10:00,42.32,42.34,42.29,42.33,155008.0,35.6913,35.7081,35.666,35.6997,155008.0
2018-07-24 15:20:00,42.33,42.38,42.28,42.34,241064.0,35.6997,35.7419,35.6575,35.7081,241064.0
2018-07-24 15:30:00,42.35,42.62,42.34,42.57,379664.0,35.7166,35.9443,35.7081,35.9021,379664.0
2018-07-24 15:40:00,42.57,42.58,42.4,42.47,517048.0,35.9021,35.9105,35.7587,35.8178,517048.0
2018-07-24 15:50:00,42.47,42.57,42.46,42.51,851968.0,35.8178,35.9021,35.8093,35.8515,851968.0
2018-07-25 09:30:00,42.26,42.4,41.87,42.14,334080.0,35.6407,35.7587,35.3117,35.5394,334080.0
2018-07-25 09:40:00,42.16,42.22,41.9,41.93,213296.0,35.5563,35.6069,35.337,35.3623,213296.0
2018-07-25 09:50:00,41.92,41.94,41.76,41.84,281912.0,35.3539,35.3708,35.219,35.2864,281912.0
2018-07-25 10:00:00,41.83,41.89,41.78,41.79,283680.0,35.278,35.3286,35.2358,35.2443,283680.0
2018-07-25 10:10:00,41.8,41.83,41.68,41.71,389104.0,35.2527,35.278,35.1515,35.1768,389104.0
2018-07-25 10:20:00,41.72,41.93,41.67,41.91,241448.0,35.1852,35.3623,35.1431,35.3455,241448.0
2018-07-25 10:30:00,41.91,42.01,41.88,41.91,151628.0,35.3455,35.4298,35.3202,35.3455,151628.0
2018-07-25 10:40:00,41.9,41.92,41.84,41.84,134776.0,35.337,35.3539,35.2864,35.2864,134776.0
2018-07-25 10:50:00,41.83,41.88,41.75,41.8,106992.0,35.278,35.3202,35.2105,35.2527,106992.0
2018-07-25 11:00:00,41.81,42.06,41.8,42.06,136604.0,35.2611,35.472,35.2527,35.472,136604.0
2018-07-25 11:10:00,42.06,42.07,41.93,41.95,134772.0,35.472,35.4804,35.3623,35.3792,134772.0
2018-07-25 11:20:00,41.94,41.98,41.91,41.92,94912.0,35.3708,35.4045,35.3455,35.3539,94912.0
2018-07-25 11:30:00,41.93,42.02,41.91,41.99,106996.0,35.3623,35.4382,35.3455,35.4129,106996.0
2018-07-25 11:40:00,42.0,42.02,41.84,41.85,239664.0,35.4214,35.4382,35.2864,35.2949,239664.0
2018-07-25 11:50:00,41.84,41.85,41.74,41.76,158256.0,35.2864,35.2949,35.2021,35.219,158256.0
2018-07-25 12:00:00,41.76,41.78,41.69,41.71,136636.0,35.219,35.2358,35.1599,35.1768,136636.0
2018-07-25 12:10:00,41.71,41.73,41.68,41.72,138460.0,35.1768,35.1937,35.1515,35.1852,138460.0
2018-07-25 12:20:00,41.72,41.73,41.67,41.68,96448.0,35.1852,35.1937,35.1431,35.1515,96448.0
2018-07-25 12:30:00,41.68,41.74,41.65,41.7,131292.0,35.1515,35.2021,35.1262,35.1684,131292.0
2018-07-25 12:40:00,41.71,41.82,41.7,41.8,131012.0,35.1768,35.2696,35.1684,35.2527,131012.0
2018-07-25 12:50:00,41.81,41.87,41.79,41.86,130500.0,35.2611,35.3117,35.2443,35.3033,130500.0
2018-07-25 13:00:00,41.85,41.87,41.81,41.81,85780.0,35.2949,35.3117,35.2611,35.2611,85780.0
2018-07-25 13:10:00,41.81,41.81,41.71,41.73,101072.0,35.2611,35.2611,35.1768,35.1937,101072.0
2018-07-25 13:20:00,41.73,41.74,41.7,41.71,112512.0,35.1937,35.2021,35.1684,35.1768,112512.0
2018-07-25 13:30:00,41.71,41.72,41.63,41.66,163880.0,35.1768,35.1852,35.1093,35.1346,163880.0
2018-07-25 13:40:00,41.66,41.81,41.66,41.79,201460.0,35.1346,35.2611,35.1346,35.2443,201460.0
2018-07-25 13:50:00,41.78,41.84,41.76,41.77,116548.0,35.2358,35.2864,35.219,35.2274,116548.0
2018-07-25 14:00:00,41.77,41.8,41.74,41.75,116624.0,35.2274,35.2527,35.2021,35.2105,116624.0
2018-07-25 14:10:00,41.74,41.75,41.7,41.73,104240.0,35.2021,35.2105,35.1684,35.1937,104240.0
2018-07-25 14:20:00,41.74,41.79,41.71,41.79,146832.0,35.2021,35.2443,35.1768,35.2443,146832.0
2018-07-25 14:30:00,41.79,41.87,41.78,41.84,190948.0,35.2443,35.3117,35.2358,35.2864,190948.0
2018-07-25 14:40:00,41.84,41.95,41.82,41.94,180524.0,35.2864,35.3792,35.2696,35.3708,180524.0
2018-07-25 14:50:00,41.95,41.96,41.88,41.96,125092.0,35.3792,35.3876,35.3202,35.3876,125092.0
2018-07-25 15:00:00,41.96,41.98,41.92,41.95,159912.0,35.3876,35.4045,35.3539,35.3792,159912.0
2018-07-25 15:10:00,41.95,41.95,41.91,41.91,127260.0,35.3792,35.3792,35.3455,35.3455,127260.0
2018-07-25 15:20:00,41.92,41.92,41.83,41.84,214508.0,35.3539,35.3539,35.278,35.2864,214508.0
2018-07-25 15:30:00,41.84,41.91,41.77,41.86,284260.0,35.2864,35.3455,35.2274,35.3033,284260.0
2018-07-25 15:40:00,41.86,41.87,41.78,41.83,327064.0,35.3033,35.3117,35.2358,35.278,327064.0
2018-07-25 15:50:00,41.83,42.01,41.83,41.94,696916.0,35.278,35.4298,35.278,35.3708,696916.0
2018-07-26 09:30:00,42.1,42.35,42.09,42.14,256564.0,35.5057,35.7166,35.4973,35.5394,256564.0
2018-07-26 09:40:00,42.14,42.2,42.07,42.11,120792.0,35.5394,35.5901,35.4804,35.5141,120792.0
2018-07-26 09:50:00,42.07,42.1,42.0,42.05,157640.0,35.4804,35.5057,35.4214,35.4635,157640.0
2018-07-26 10:00:00,42.05,42.1,42.0,42.02,243892.0,35.4635,35.5057,35.4214,35.4382,243892.0
2018-07-26 10:10:00,42.02,42.03,41.88,41.94,201748.0,35.4382,35.4467,35.3202,35.3708,201748.0
2018-07-26 10:20:00,41.95,41.95,41.86,41.94,141880.0,35.3792,35.3792,35.3033,35.3708,141880.0
2018-07-26 10:30:00,41.93,42.09,41.93,42.08,100884.0,35.3623,35.4973,35.3623,35.4888,100884.0
2018-07-26 10:40:00,42.08,42.13,42.05,42.1,71124.0,35.4888,35.531,35.4635,35.5057,71124.0
2018-07-26 10:50:00,42.1,42.12,42.06,42.12,52988.0,35.5057,35.5226,35.472,35.5226,52988.0
2018-07-26 11:00:00,42.11,42.12,42.04,42.04,77412.0,35.5141,35.5226,35.4551,35.4551,77412.0
2018-07-26 11:10:00,42.05,42.07,41.99,42.02,74680.0,35.4635,35.4804,35.4129,35.4382,74680.0
2018-07-26 11:20:00,42.02,42.08,41.99,42.06,45204.0,35.4382,35.4888,35.4129,35.472,45204.0
2018-07-26 11:30:00,42.07,42.08,41.9,41.94,76992.0,35.4804,35.4888,35.337,35.3708,76992.0
2018-07-26 11:40:00,41.95,41.99,41.94,41.99,54924.0,35.3792,35.4129,35.3708,35.4129,54924.0
2018-07-26 11:50:00,41.99,42.0,41.94,41.94,83000.0,35.4129,35.4214,35.3708,35.3708,83000.0
2018-07-26 12:00:00,41.94,42.03,41.94,42.01,63760.0,35.3708,35.4467,35.3708,35.4298,63760.0
2018-07-26 12:10:00,42.0,42.02,41.98,42.0,49176.0,35.4214,35.4382,35.4045,35.4214,49176.0
2018-07-26 12:20:00,42.01,42.04,41.97,41.99,55104.0,35.4298,35.4551,35.3961,35.4129,55104.0
2018-07-26 12:30:00,41.99,41.99,41.96,41.98,51996.0,35.4129,35.4129,35.3876,35.4045,51996.0
2018-07-26 12:40:00,41.99,41.99,41.93,41.93,72872.0,35.4129,35.4129,35.3623,35.3623,72872.0
2018-07-26 12:50:00,41.94,41.98,41.93,41.96,101720.0,35.3708,35.4045,35.3623,35.3876,101720.0
2018-07-26 13:00:00,41.96,41.98,41.95,41.95,51740.0,35.3876,35.4045,35.3792,35.3792,51740.0
2018-07-26 13:10:00,41.95,41.98,41.95,41.96,35560.0,35.3792,35.4045,35.3792,35.3876,35560.0
2018-07-26 13:20:00,41.96,41.97,41.94,41.96,31460.0,35.3876,35.3961,35.3708,35.3876,31460.0
2018-07-26 13:30:00,41.95,41.97,41.92,41.93,56096.0,35.3792,35.3961,35.3539,35.3623,56096.0
2018-07-26 13:40:00,41.93,41.98,41.91,41.98,76976.0,35.3623,35.4045,35.3455,35.4045,76976.0
2018-07-26 13:50:00,41.98,41.99,41.88,41.88,104908.0,35.4045,35.4129,35.3202,35.3202,104908.0
2018-07-26 14:00:00,41.88,41.91,41.84,41.88,128612.0,35.3202,35.3455,35.2864,35.3202,128612.0
2018-07-26 14:10:00,41.88,41.94,41.86,41.93,186520.0,35.3202,35.3708,35.3033,35.3623,186520.0
2018-07-26 14:20:00,41.93,41.93,41.89,41.9,79692.0,35.3623,35.3623,35.3286,35.337,79692.0
2018-07-26 14:30:00,41.91,41.92,41.88,41.89,70388.0,35.3455,35.3539,35.3202,35.3286,70388.0
2018-07-26 14:40:00,41.89,41.9,41.85,41.87,93600.0,35.3286,35.337,35.2949,35.3117,93600.0
2018-07-26 14:50:00,41.88,41.98,41.86,41.96,196332.0,35.3202,35.4045,35.3033,35.3876,196332.0
2018-07-26 15:00:00,41.97,41.98,41.88,41.88,124488.0,35.3961,35.4045,35.3202,35.3202,124488.0
2018-07-26 15:10:00,41.88,41.92,41.85,41.91,155136.0,35.3202,35.3539,35.2949,35.3455,155136.0
2018-07-26 15:20:00,41.91,42.0,41.88,41.99,166508.0,35.3455,35.4214,35.3202,35.4129,166508.0
2018-07-26 15:30:00,41.99,42.06,41.98,42.06,165076.0,35.4129,35.472,35.4045,35.472,165076.0
2018-07-26 15:40:00,42.06,42.06,42.0,42.01,282380.0,35.472,35.472,35.4214,35.4298,282380.0
2018-07-26 15:50:00,42.0,42.05,42.0,42.04,548320.0,35.4214,35.4635,35.4214,35.4551,548320.0
2018-07-27 09:30:00,41.97,42.02,41.89,41.97,167876.0,35.3961,35.4382,35.3286,35.3961,167876.0
2018-07-27 09:40:00,41.97,42.12,41.96,41.99,153556.0,35.3961,35.5226,35.3876,35.4129,153556.0
2018-07-27 09:50:00,41.99,41.99,41.85,41.97,189536.0,35.4129,35.4129,35.2949,35.3961,189536.0
2018-07-27 10:00:00,41.94,42.01,41.94,41.99,69768.0,35.3708,35.4298,35.3708,35.4129,69768.0
2018-07-27 10:10:00,41.99,42.11,41.99,42.04,205120.0,35.4129,35.5141,35.4129,35.4551,205120.0
2018-07-27 10:20:00,42.04,42.04,41.92,41.94,113648.0,35.4551,35.4551,35.3539,35.3708,113648.0
2018-07-27 10:30:00,41.94,41.96,41.87,41.88,71108.0,35.3708,35.3876,35.3117,35.3202,71108.0
2018-07-27 10:40:00,41.88,41.9,41.85,41.87,81956.0,35.3202,35.337,35.2949,35.3117,81956.0
2018-07-27 10:50:00,41.87,41.92,41.79,41.83,89136.0,35.3117,35.3539,35.2443,35.278,89136.0
2018-07-27 11:00:00,41.83,41.83,41.76,41.77,101272.0,35.278,35.278,35.219,35.2274,101272.0
2018-07-27 11:10:00,41.76,41.77,41.7,41.75,126808.0,35.219,35.2274,35.1684,35.2105,126808.0
2018-07-27 11:20:00,41.75,41.79,41.74,41.77,52464.0,35.2105,35.2443,35.2021,35.2274,52464.0
2018-07-27 11:30:00,41.77,41.83,41.75,41.83,57532.0,35.2274,35.278,35.2105,35.278,57532.0
2018-07-27 11:40:00,41.83,41.89,41.82,41.87,69900.0,35.278,35.3286,35.2696,35.3117,69900.0
2018-07-27 11:50:00,41.86,41.88,41.77,41.8,50196.0,35.3033,35.3202,35.2274,35.2527,50196.0
2018-07-27 12:00:00,41.81,41.81,41.74,41.74,74252.0,35.2611,35.2611,35.2021,35.2021,74252.0
2018-07-27 12:10:00,41.74,41.76,41.71,41.72,41800.0,35.2021,35.219,35.1768,35.1852,41800.0
2018-07-27 12:20:00,41.72,41.8,41.71,41.8,45980.0,35.1852,35.2527,35.1768,35.2527,45980.0
2018-07-27 12:30:00,41.8,41.88,41.79,41.88,92940.0,35.2527,35.3202,35.2443,35.3202,92940.0
2018-07-27 12:40:00,41.88,41.91,41.85,41.88,56668.0,35.3202,35.3455,35.2949,35.3202,56668.0
2018-07-27 12:50:00,41.88,41.95,41.88,41.95,59824.0,35.3202,35.3792,35.3202,35.3792,59824.0
2018-07-27 13:00:00,41.94,42.05,41.93,41.95,93644.0,35.3708,35.4635,35.3623,35.3792,93644.0
2018-07-27 13:10:00,41.95,41.95,41.85,41.86,51300.0,35.3792,35.3792,35.2949,35.3033,51300.0
2018-07-27 13:20:00,41.88,41.93,41.85,41.88,56900.0,35.3202,35.3623,35.2949,35.3202,56900.0
2018-07-27 13:30:00,41.89,41.89,41.8,41.85,58808.0,35.3286,35.3286,35.2527,35.2949,58808.0
2018-07-27 13:40:00,41.84,41.85,41.81,41.83,58772.0,35.2864,35.2949,35.2611,35.278,58772.0
2018-07-27 13:50:00,41.81,41.81,41.7,41.71,120412.0,35.2611,35.2611,35.1684,35.1768,120412.0
2018-07-27 14:00:00,41.71,41.73,41.68,41.68,131092.0,35.1768,35.1937,35.1515,35.1515,131092.0
2018-07-27 14:10:00,41.68,41.68,41.63,41.67,133172.0,35.1515,35.1515,35.1093,35.1431,133172.0
2018-07-27 14:20:00,41.67,41.71,41.65,41.67,83204.0,35.1431,35.1768,35.1262,35.1431,83204.0
2018-07-27 14:30:00,41.66,41.67,41.63,41.63,75460.0,35.1346,35.1431,35.1093,35.1093,75460.0
2018-07-27 14:40:00,41.63,41.64,41.58,41.58,64892.0,35.1093,35.1178,35.0672,35.0672,64892.0
2018-07-27 14:50:00,41.57,41.63,41.56,41.6,127116.0,35.0587,35.1093,35.0503,35.084,127116.0
2018-07-27 15:00:00,41.6,41.63,41.58,41.59,76680.0,35.084,35.1093,35.0672,35.0756,76680.0
2018-07-27 15:10:00,41.6,41.63,41.58,41.63,83404.0,35.084,35.1093,35.0672,35.1093,83404.0
2018-07-27 15:20:00,41.63,41.66,41.62,41.63,70820.0,35.1093,35.1346,35.1009,35.1093,70820.0
2018-07-27 15:30:00,41.62,41.72,41.62,41.7,168996.0,35.1009,35.1852,35.1009,35.1684,168996.0
2018-07-27 15:40:00,41.7,41.73,41.66,41.7,226040.0,35.1684,35.1937,35.1346,35.1684,226040.0
2018-07-27 15:50:00,41.69,41.76,41.65,41.75,593288.0,35.1599,35.219,35.1262,35.2105,593288.0
2018-07-30 09:30:00,41.68,41.72,41.5,41.65,101760.0,35.1515,35.1852,34.9997,35.1262,101760.0
2018-07-30 09:40:00,41.68,41.68,41.57,41.57,48268.0,35.1515,35.1515,35.0587,35.0587,48268.0
2018-07-30 09:50:00,41.58,41.63,41.54,41.59,62900.0,35.0672,35.1093,35.0334,35.0756,62900.0
2018-07-30 10:00:00,41.6,41.6,41.49,41.49,84016.0,35.084,35.084,34.9913,34.9913,84016.0
2018-07-30 10:10:00,41.5,41.58,41.45,41.54,80344.0,34.9997,35.0672,34.9575,35.0334,80344.0
2018-07-30 10:20:00,41.52,41.55,41.48,41.52,41844.0,35.0166,35.0419,34.9828,35.0166,41844.0
2018-07-30 10:30:00,41.53,41.57,41.47,41.47,51052.0,35.025,35.0587,34.9744,34.9744,51052.0
2018-07-30 10:40:00,41.49,41.55,41.46,41.46,51340.0,34.9913,35.0419,34.966,34.966,51340.0
2018-07-30 10:50:00,41.47,41.64,41.47,41.6,58196.0,34.9744,35.1178,34.9744,35.084,58196.0
2018-07-30 11:00:00,41.6,41.69,41.59,41.66,40252.0,35.084,35.1599,35.0756,35.1346,40252.0
2018-07-30 11:10:00,41.69,41.7,41.66,41.7,54416.0,35.1599,35.1684,35.1346,35.1684,54416.0
2018-07-30 11:20:00,41.71,41.77,41.71,41.77,48316.0,35.1768,35.2274,35.1768,35.2274,48316.0
2018-07-30 11:30:00,41.77,41.8,41.73,41.77,26000.0,35.2274,35.2527,35.1937,35.2274,26000.0
2018-07-30 11:40:00,41.78,41.78,41.72,41.73,41756.0,35.2358,35.2358,35.1852,35.1937,41756.0
2018-07-30 11:50:00,41.73,41.73,41.65,41.66,46460.0,35.1937,35.1937,35.1262,35.1346,46460.0
2018-07-30 12:00:00,41.66,41.67,41.63,41.66,33604.0,35.1346,35.1431,35.1093,35.1346,33604.0
2018-07-30 12:10:00,41.66,41.67,41.63,41.66,70500.0,35.1346,35.1431,35.1093,35.1346,70500.0
2018-07-30 12:20:00,41.64,41.71,41.63,41.71,24552.0,35.1178,35.1768,35.1093,35.1768,24552.0
2018-07-30 12:30:00,41.73,41.74,41.68,41.72,51780.0,35.1937,35.2021,35.1515,35.1852,51780.0
2018-07-30 12:40:00,41.72,41.76,41.69,41.73,42696.0,35.1852,35.219,35.1599,35.1937,42696.0
2018-07-30 12:50:00,41.74,41.74,41.69,41.72,36660.0,35.2021,35.2021,35.1599,35.1852,36660.0
2018-07-30 13:00:00,41.72,41.72,41.65,41.66,31500.0,35.1852,35.1852,35.1262,35.1346,31500.0
2018-07-30 13:10:00,41.64,41.64,41.57,41.6,32280.0,35.1178,35.1178,35.0587,35.084,32280.0
2018-07-30 13:20:00,41.59,41.6,41.52,41.53,44120.0,35.0756,35.084,35.0166,35.025,44120.0
2018-07-30 13:30:00,41.54,41.57,41.52,41.52,35296.0,35.0334,35.0587,35.0166,35.0166,35296.0
2018-07-30 13:40:00,41.52,41.61,41.52,41.61,40328.0,35.0166,35.0925,35.0166,35.0925,40328.0
2018-07-30 13:50:00,41.6,41.6,41.56,41.56,26096.0,35.084,35.084,35.0503,35.0503,26096.0
2018-07-30 14:00:00,41.56,41.58,41.55,41.57,58972.0,35.0503,35.0672,35.0419,35.0587,58972.0
2018-07-30 14:10:00,41.56,41.58,41.51,41.52,53460.0,35.0503,35.0672,35.0081,35.0166,53460.0
2018-07-30 14:20:00,41.51,41.57,41.51,41.53,39540.0,35.0081,35.0587,35.0081,35.025,39540.0
2018-07-30 14:30:00,41.53,41.54,41.49,41.49,50700.0,35.025,35.0334,34.9913,34.9913,50700.0
2018-07-30 14:40:00,41.5,41.57,41.49,41.54,52112.0,34.9997,35.0587,34.9913,35.0334,52112.0
2018-07-30 14:50:00,41.54,41.57,41.51,41.57,83292.0,35.0334,35.0587,35.0081,35.0587,83292.0
2018-07-30 15:00:00,41.56,41.56,41.48,41.48,51732.0,35.0503,35.0503,34.9828,34.9828,51732.0
2018-07-30 15:10:00,41.48,41.49,41.44,41.49,81340.0,34.9828,34.9913,34.9491,34.9913,81340.0
2018-07-30 15:20:00,41.49,41.55,41.49,41.53,55312.0,34.9913,35.0419,34.9913,35.025,55312.0
2018-07-30 15:30:00,41.53,41.54,41.49,41.5,118224.0,35.025,35.0334,34.9913,34.9997,118224.0
2018-07-30 15:40:00,41.49,41.52,41.48,41.5,131036.0,34.9913,35.0166,34.9828,34.9997,131036.0
2018-07-30 15:50:00,41.5,41.58,41.5,41.56,483848.0,34.9997,35.0672,34.9997,35.0503,483848.0
2018-07-31 09:30:00,41.77,41.77,41.49,41.6,142296.0,35.2274,35.2274,34.9913,35.084,142296.0
2018-07-31 09:40:00,41.6,41.74,41.59,41.7,56452.0,35.084,35.2021,35.0756,35.1684,56452.0
2018-07-31 09:50:00,41.69,41.75,41.65,41.7,56256.0,35.1599,35.2105,35.1262,35.1684,56256.0
2018-07-31 10:00:00,41.72,41.82,41.71,41.78,99552.0,35.1852,35.2696,35.1768,35.2358,99552.0
2018-07-31 10:10:00,41.78,41.89,41.78,41.88,122852.0,35.2358,35.3286,35.2358,35.3202,122852.0
2018-07-31 10:20:00,41.9,41.91,41.77,41.77,89136.0,35.337,35.3455,35.2274,35.2274,89136.0
2018-07-31 10:30:00,41.75,41.76,41.66,41.7,61188.0,35.2105,35.219,35.1346,35.1684,61188.0
2018-07-31 10:40:00,41.72,41.74,41.67,41.67,46356.0,35.1852,35.2021,35.1431,35.1431,46356.0
2018-07-31 10:50:00,41.67,41.69,41.64,41.68,66812.0,35.1431,35.1599,35.1178,35.1515,66812.0
2018-07-31 11:00:00,41.66,41.66,41.58,41.59,101888.0,35.1346,35.1346,35.0672,35.0756,101888.0
2018-07-31 11:10:00,41.59,41.63,41.54,41.62,84620.0,35.0756,35.1093,35.0334,35.1009,84620.0
2018-07-31 11:20:00,41.63,41.65,41.62,41.64,48324.0,35.1093,35.1262,35.1009,35.1178,48324.0
2018-07-31 11:30:00,41.64,41.68,41.63,41.65,66300.0,35.1178,35.1515,35.1093,35.1262,66300.0
2018-07-31 11:40:00,41.65,41.66,41.54,41.57,98204.0,35.1262,35.1346,35.0334,35.0587,98204.0
2018-07-31 11:50:00,41.57,41.59,41.51,41.55,65488.0,35.0587,35.0756,35.0081,35.0419,65488.0
2018-07-31 12:00:00,41.56,41.62,41.53,41.6,50192.0,35.0503,35.1009,35.025,35.084,50192.0
2018-07-31 12:10:00,41.61,41.65,41.6,41.64,34924.0,35.0925,35.1262,35.084,35.1178,34924.0
2018-07-31 12:20:00,41.64,41.7,41.64,41.68,45288.0,35.1178,35.1684,35.1178,35.1515,45288.0
2018-07-31 12:30:00,41.67,41.69,41.63,41.65,59848.0,35.1431,35.1599,35.1093,35.1262,59848.0
2018-07-31 12:40:00,41.65,41.7,41.65,41.69,43060.0,35.1262,35.1684,35.1262,35.1599,43060.0
2018-07-31 12:50:00,41.7,41.76,41.7,41.76,95308.0,35.1684,35.219,35.1684,35.219,95308.0
2018-07-31 13:00:00,41.77,41.81,41.74,41.77,51024.0,35.2274,35.2611,35.2021,35.2274,51024.0
2018-07-31 13:10:00,41.77,41.77,41.71,41.73,43992.0,35.2274,35.2274,35.1768,35.1937,43992.0
2018-07-31 13:20:00,41.72,41.72,41.68,41.71,55956.0,35.1852,35.1852,35.1515,35.1768,55956.0
2018-07-31 13:30:00,41.71,41.74,41.68,41.68,44888.0,35.1768,35.2021,35.1515,35.1515,44888.0
2018-07-31 13:40:00,41.69,41.71,41.68,41.68,49916.0,35.1599,35.1768,35.1515,35.1515,49916.0
2018-07-31 13:50:00,41.68,41.7,41.66,41.69,57788.0,35.1515,35.1684,35.1346,35.1599,57788.0
2018-07-31 14:00:00,41.69,41.7,41.63,41.64,30284.0,35.1599,35.1684,35.1093,35.1178,30284.0
2018-07-31 14:10:00,41.63,41.7,41.62,41.7,68308.0,35.1093,35.1684,35.1009,35.1684,68308.0
2018-07-31 14:20:00,41.69,41.69,41.65,41.68,61936.0,35.1599,35.1599,35.1262,35.1515,61936.0
2018-07-31 14:30:00,41.67,41.73,41.67,41.73,58000.0,35.1431,35.1937,35.1431,35.1937,58000.0
2018-07-31 14:40:00,41.73,41.77,41.73,41.77,58844.0,35.1937,35.2274,35.1937,35.2274,58844.0
2018-07-31 14:50:00,41.77,41.82,41.77,41.79,51528.0,35.2274,35.2696,35.2274,35.2443,51528.0
2018-07-31 15:00:00,41.77,41.78,41.74,41.75,65052.0,35.2274,35.2358,35.2021,35.2105,65052.0
2018-07-31 15:10:00,41.75,41.76,41.71,41.73,75684.0,35.2105,35.219,35.1768,35.1937,75684.0
2018-07-31 15:20:00,41.72,41.82,41.72,41.8,93516.0,35.1852,35.2696,35.1852,35.2527,93516.0
2018-07-31 15:30:00,41.79,41.81,41.77,41.78,134988.0,35.2443,35.2611,35.2274,35.2358,134988.0
2018-07-31 15:40:00,41.79,41.87,41.79,41.81,191080.0,35.2443,35.3117,35.2443,35.2611,191080.0
2018-07-31 15:50:00,41.81,41.93,41.81,41.88,671540.0,35.2611,35.3623,35.2611,35.3202,671540.0
2018-08-01 09:30:00,41.77,41.78,41.6,41.64,271232.0,35.2274,35.2358,35.084,35.1178,271232.0
2018-08-01 09:40:00,41.62,41.65,41.41,41.47,99660.0,35.1009,35.1262,34.9238,34.9744,99660.0
2018-08-01 09:50:00,41.47,41.57,41.4,41.4,132676.0,34.9744,35.0587,34.9154,34.9154,132676.0
2018-08-01 10:00:00,41.38,41.61,41.36,41.61,162152.0,34.8985,35.0925,34.8816,35.0925,162152.0
2018-08-01 10:10:00,41.6,41.6,41.5,41.53,90988.0,35.084,35.084,34.9997,35.025,90988.0
2018-08-01 10:20:00,41.54,41.55,41.41,41.49,144728.0,35.0334,35.0419,34.9238,34.9913,144728.0
2018-08-01 10:30:00,41.49,41.52,41.46,41.49,83792.0,34.9913,35.0166,34.966,34.9913,83792.0
2018-08-01 10:40:00,41.49,41.56,41.47,41.47,195392.0,34.9913,35.0503,34.9744,34.9744,195392.0
2018-08-01 10:50:00,41.47,41.53,41.42,41.53,110704.0,34.9744,35.025,34.9322,35.025,110704.0
2018-08-01 11:00:00,41.52,41.63,41.52,41.6,197960.0,35.0166,35.1093,35.0166,35.084,197960.0
2018-08-01 11:10:00,41.59,41.73,41.59,41.73,143256.0,35.0756,35.1937,35.0756,35.1937,143256.0
2018-08-01 11:20:00,41.73,41.86,41.72,41.85,153492.0,35.1937,35.3033,35.1852,35.2949,153492.0
2018-08-01 11:30:00,41.85,41.93,41.82,41.9,128188.0,35.2949,35.3623,35.2696,35.337,128188.0
2018-08-01 11:40:00,41.91,41.95,41.88,41.94,80692.0,35.3455,35.3792,35.3202,35.3708,80692.0
2018-08-01 11:50:00,41.95,41.98,41.88,41.88,76900.0,35.3792,35.4045,35.3202,35.3202,76900.0
2018-08-01 12:00:00,41.88,41.88,41.79,41.8,62976.0,35.3202,35.3202,35.2443,35.2527,62976.0
2018-08-01 12:10:00,41.8,41.85,41.8,41.84,37536.0,35.2527,35.2949,35.2527,35.2864,37536.0
2018-08-01 12:20:00,41.84,41.88,41.83,41.83,49136.0,35.2864,35.3202,35.278,35.278,49136.0
2018-08-01 12:30:00,41.84,41.89,41.83,41.89,64060.0,35.2864,35.3286,35.278,35.3286,64060.0
2018-08-01 12:40:00,41.89,41.91,41.86,41.9,38284.0,35.3286,35.3455,35.3033,35.337,38284.0
2018-08-01 12:50:00,41.91,41.91,41.85,41.87,62028.0,35.3455,35.3455,35.2949,35.3117,62028.0
2018-08-01 13:00:00,41.87,41.87,41.81,41.81,50884.0,35.3117,35.3117,35.2611,35.2611,50884.0
2018-08-01 13:10:00,41.81,41.83,41.77,41.78,36604.0,35.2611,35.278,35.2274,35.2358,36604.0
2018-08-01 13:20:00,41.77,41.8,41.76,41.8,47248.0,35.2274,35.2527,35.219,35.2527,47248.0
2018-08-01 13:30:00,41.81,41.85,41.8,41.83,56728.0,35.2611,35.2949,35.2527,35.278,56728.0
2018-08-01 13:40:00,41.83,41.91,41.82,41.83,66072.0,35.278,35.3455,35.2696,35.278,66072.0
2018-08-01 13:50:00,41.83,41.86,41.79,41.79,119668.0,35.278,35.3033,35.2443,35.2443,119668.0
2018-08-01 14:00:00,41.79,41.9,41.76,41.88,54512.0,35.2443,35.337,35.219,35.3202,54512.0
2018-08-01 14:10:00,41.88,41.91,41.79,41.91,76080.0,35.3202,35.3455,35.2443,35.3455,76080.0
2018-08-01 14:20:00,41.92,41.93,41.81,41.81,113512.0,35.3539,35.3623,35.2611,35.2611,113512.0
2018-08-01 14:30:00,41.83,41.86,41.8,41.83,47140.0,35.278,35.3033,35.2527,35.278,47140.0
2018-08-01 14:40:00,41.84,41.85,41.82,41.83,67512.0,35.2864,35.2949,35.2696,35.278,67512.0
2018-08-01 14:50:00,41.83,41.87,41.83,41.83,63020.0,35.278,35.3117,35.278,35.278,63020.0
2018-08-01 15:00:00,41.82,41.82,41.79,41.79,160528.0,35.2696,35.2696,35.2443,35.2443,160528.0
2018-08-01 15:10:00,41.79,41.8,41.74,41.76,98996.0,35.2443,35.2527,35.2021,35.219,98996.0
2018-08-01 15:20:00,41.75,41.77,41.72,41.75,89848.0,35.2105,35.2274,35.1852,35.2105,89848.0
2018-08-01 15:30:00,41.76,41.81,41.75,41.8,91896.0,35.219,35.2611,35.2105,35.2527,91896.0
2018-08-01 15:40:00,41.8,41.88,41.79,41.88,227660.0,35.2527,35.3202,35.2443,35.3202,227660.0
2018-08-01 15:50:00,41.88,42.07,41.85,41.98,730064.0,35.3202,35.4804,35.2949,35.4045,730064.0
2018-08-02 09:30:00,42.13,42.28,41.98,42.25,269520.0,35.531,35.6575,35.4045,35.6322,269520.0
2018-08-02 09:40:00,42.25,42.28,42.01,42.02,102280.0,35.6322,35.6575,35.4298,35.4382,102280.0
2018-08-02 09:50:00,42.02,42.05,41.85,41.9,155196.0,35.4382,35.4635,35.2949,35.337,155196.0
2018-08-02 10:00:00,41.88,41.91,41.8,41.82,117872.0,35.3202,35.3455,35.2527,35.2696,117872.0
2018-08-02 10:10:00,41.83,41.96,41.82,41.91,68972.0,35.278,35.3876,35.2696,35.3455,68972.0
2018-08-02 10:20:00,41.91,41.91,41.71,41.74,383216.0,35.3455,35.3455,35.1768,35.2021,383216.0
2018-08-02 10:30:00,41.74,41.8,41.71,41.8,105452.0,35.2021,35.2527,35.1768,35.2527,105452.0
2018-08-02 10:40:00,41.8,41.92,41.8,41.87,58848.0,35.2527,35.3539,35.2527,35.3117,58848.0
2018-08-02 10:50:00,41.85,42.06,41.85,42.06,31024.0,35.2949,35.472,35.2949,35.472,31024.0
2018-08-02 11:00:00,42.07,42.11,42.03,42.06,45136.0,35.4804,35.5141,35.4467,35.472,45136.0
2018-08-02 11:10:00,42.06,42.12,42.02,42.09,70804.0,35.472,35.5226,35.4382,35.4973,70804.0
2018-08-02 11:20:00,42.12,42.16,42.09,42.09,75172.0,35.5226,35.5563,35.4973,35.4973,75172.0
2018-08-02 11:30:00,42.1,42.12,42.02,42.03,66336.0,35.5057,35.5226,35.4382,35.4467,66336.0
2018-08-02 11:40:00,42.02,42.1,42.02,42.07,38700.0,35.4382,35.5057,35.4382,35.4804,38700.0
2018-08-02 11:50:00,42.08,42.25,42.08,42.21,93152.0,35.4888,35.6322,35.4888,35.5985,93152.0
2018-08-02 12:00:00,42.22,42.24,42.17,42.17,48756.0,35.6069,35.6238,35.5648,35.5648,48756.0
2018-08-02 12:10:00,42.17,42.21,42.13,42.17,48684.0,35.5648,35.5985,35.531,35.5648,48684.0
2018-08-02 12:20:00,42.17,42.2,42.13,42.15,54884.0,35.5648,35.5901,35.531,35.5479,54884.0
2018-08-02 12:30:00,42.13,42.17,42.13,42.15,48196.0,35.531,35.5648,35.531,35.5479,48196.0
2018-08-02 12:40:00,42.14,42.2,42.13,42.19,37840.0,35.5394,35.5901,35.531,35.5816,37840.0
2018-08-02 12:50:00,42.19,42.28,42.19,42.27,94968.0,35.5816,35.6575,35.5816,35.6491,94968.0
2018-08-02 13:00:00,42.27,42.28,42.22,42.23,45948.0,35.6491,35.6575,35.6069,35.6154,45948.0
2018-08-02 13:10:00,42.22,42.24,42.18,42.2,71208.0,35.6069,35.6238,35.5732,35.5901,71208.0
2018-08-02 13:20:00,42.2,42.2,42.15,42.18,55468.0,35.5901,35.5901,35.5479,35.5732,55468.0
2018-08-02 13:30:00,42.18,42.21,42.16,42.16,75756.0,35.5732,35.5985,35.5563,35.5563,75756.0
2018-08-02 13:40:00,42.16,42.18,42.14,42.15,38080.0,35.5563,35.5732,35.5394,35.5479,38080.0
2018-08-02 13:50:00,42.15,42.19,42.13,42.17,43144.0,35.5479,35.5816,35.531,35.5648,43144.0
2018-08-02 14:00:00,42.18,42.19,42.12,42.15,62556.0,35.5732,35.5816,35.5226,35.5479,62556.0
2018-08-02 14:10:00,42.15,42.21,42.13,42.2,107016.0,35.5479,35.5985,35.531,35.5901,107016.0
2018-08-02 14:20:00,42.21,42.24,42.2,42.24,48948.0,35.5985,35.6238,35.5901,35.6238,48948.0
2018-08-02 14:30:00,42.23,42.24,42.18,42.22,53616.0,35.6154,35.6238,35.5732,35.6069,53616.0
2018-08-02 14:40:00,42.23,42.3,42.22,42.28,53352.0,35.6154,35.6744,35.6069,35.6575,53352.0
2018-08-02 14:50:00,42.28,42.29,42.24,42.25,39060.0,35.6575,35.666,35.6238,35.6322,39060.0
2018-08-02 15:00:00,42.24,42.27,42.23,42.26,177980.0,35.6238,35.6491,35.6154,35.6407,177980.0
2018-08-02 15:10:00,42.26,42.38,42.26,42.38,98276.0,35.6407,35.7419,35.6407,35.7419,98276.0
2018-08-02 15:20:00,42.37,42.39,42.34,42.34,79460.0,35.7334,35.7503,35.7081,35.7081,79460.0
2018-08-02 15:30:00,42.34,42.41,42.33,42.39,108488.0,35.7081,35.7672,35.6997,35.7503,108488.0
2018-08-02 15:40:00,42.38,42.41,42.33,42.35,273544.0,35.7419,35.7672,35.6997,35.7166,273544.0
2018-08-02 15:50:00,42.34,42.38,42.33,42.36,836408.0,35.7081,35.7419,35.6997,35.725,836408.0
2018-08-03 09:30:00,42.33,42.41,42.21,42.38,149576.0,35.6997,35.7672,35.5985,35.7419,149576.0
2018-08-03 09:40:00,42.39,42.54,42.34,42.54,57816.0,35.7503,35.8768,35.7081,35.8768,57816.0
2018-08-03 09:50:00,42.53,42.6,42.48,42.54,39864.0,35.8684,35.9274,35.8262,35.8768,39864.0
2018-08-03 10:00:00,42.49,42.65,42.44,42.6,81808.0,35.8346,35.9696,35.7925,35.9274,81808.0
2018-08-03 10:10:00,42.58,42.69,42.57,42.62,62600.0,35.9105,36.0033,35.9021,35.9443,62600.0
2018-08-03 10:20:00,42.61,42.74,42.61,42.72,88064.0,35.9358,36.0455,35.9358,36.0286,88064.0
2018-08-03 10:30:00,42.71,42.75,42.67,42.73,54076.0,36.0202,36.0539,35.9864,36.037,54076.0
2018-08-03 10:40:00,42.73,42.79,42.72,42.74,119228.0,36.037,36.0876,36.0286,36.0455,119228.0
2018-08-03 10:50:00,42.73,42.8,42.72,42.76,140088.0,36.037,36.0961,36.0286,36.0623,140088.0
2018-08-03 11:00:00,42.76,42.8,42.73,42.79,85648.0,36.0623,36.0961,36.037,36.0876,85648.0
2018-08-03 11:10:00,42.78,42.85,42.75,42.84,72764.0,36.0792,36.1382,36.0539,36.1298,72764.0
2018-08-03 11:20:00,42.83,42.87,42.77,42.83,75480.0,36.1214,36.1551,36.0708,36.1214,75480.0
2018-08-03 11:30:00,42.83,42.87,42.78,42.79,67836.0,36.1214,36.1551,36.0792,36.0876,67836.0
2018-08-03 11:40:00,42.79,42.8,42.75,42.77,57876.0,36.0876,36.0961,36.0539,36.0708,57876.0
2018-08-03 11:50:00,42.77,42.78,42.75,42.78,66644.0,36.0708,36.0792,36.0539,36.0792,66644.0
2018-08-03 12:00:00,42.77,42.83,42.77,42.83,44192.0,36.0708,36.1214,36.0708,36.1214,44192.0
2018-08-03 12:10:00,42.82,42.93,42.81,42.92,63748.0,36.1129,36.2057,36.1045,36.1973,63748.0
2018-08-03 12:20:00,42.92,42.96,42.92,42.94,61896.0,36.1973,36.231,36.1973,36.2141,61896.0
2018-08-03 12:30:00,42.93,42.97,42.9,42.95,48964.0,36.2057,36.2394,36.1804,36.2226,48964.0
2018-08-03 12:40:00,42.95,42.98,42.95,42.96,44164.0,36.2226,36.2479,36.2226,36.231,44164.0
2018-08-03 12:50:00,42.95,42.98,42.9,42.91,80284.0,36.2226,36.2479,36.1804,36.1888,80284.0
2018-08-03 13:00:00,42.91,42.91,42.86,42.9,37364.0,36.1888,36.1888,36.1467,36.1804,37364.0
2018-08-03 13:10:00,42.89,42.92,42.88,42.92,27132.0,36.172,36.1973,36.1635,36.1973,27132.0
2018-08-03 13:20:00,42.93,42.97,42.91,42.95,31928.0,36.2057,36.2394,36.1888,36.2226,31928.0
2018-08-03 13:30:00,42.95,42.98,42.94,42.95,33444.0,36.2226,36.2479,36.2141,36.2226,33444.0
2018-08-03 13:40:00,42.95,42.96,42.84,42.85,35012.0,36.2226,36.231,36.1298,36.1382,35012.0
2018-08-03 13:50:00,42.84,42.87,42.82,42.85,38384.0,36.1298,36.1551,36.1129,36.1382,38384.0
2018-08-03 14:00:00,42.84,42.88,42.82,42.88,63256.0,36.1298,36.1635,36.1129,36.1635,63256.0
2018-08-03 14:10:00,42.89,42.91,42.85,42.85,39700.0,36.172,36.1888,36.1382,36.1382,39700.0
2018-08-03 14:20:00,42.85,42.9,42.85,42.9,59796.0,36.1382,36.1804,36.1382,36.1804,59796.0
2018-08-03 14:30:00,42.9,42.93,42.88,42.9,75628.0,36.1804,36.2057,36.1635,36.1804,75628.0
2018-08-03 14:40:00,42.9,42.9,42.81,42.83,96536.0,36.1804,36.1804,36.1045,36.1214,96536.0
2018-08-03 14:50:00,42.83,42.85,42.8,42.82,50788.0,36.1214,36.1382,36.0961,36.1129,50788.0
2018-08-03 15:00:00,42.83,42.84,42.78,42.82,76588.0,36.1214,36.1298,36.0792,36.1129,76588.0
2018-08-03 15:10:00,42.84,42.85,42.79,42.85,90080.0,36.1298,36.1382,36.0876,36.1382,90080.0
2018-08-03 15:20:00,42.85,42.86,42.83,42.83,65016.0,36.1382,36.1467,36.1214,36.1214,65016.0
2018-08-03 15:30:00,42.82,42.87,42.82,42.84,101984.0,36.1129,36.1551,36.1129,36.1298,101984.0
2018-08-03 15:40:00,42.84,42.88,42.82,42.84,148488.0,36.1298,36.1635,36.1129,36.1298,148488.0
2018-08-03 15:50:00,42.85,42.87,42.78,42.79,363596.0,36.1382,36.1551,36.0792,36.0876,363596.0
2018-08-06 09:30:00,42.67,42.92,42.67,42.92,124536.0,35.9864,36.1973,35.9864,36.1973,124536.0
2018-08-06 09:40:00,42.92,43.02,42.86,42.94,76252.0,36.1973,36.2816,36.1467,36.2141,76252.0
2018-08-06 09:50:00,42.93,43.02,42.91,42.91,39280.0,36.2057,36.2816,36.1888,36.1888,39280.0
2018-08-06 10:00:00,42.97,42.99,42.92,42.96,174040.0,36.2394,36.2563,36.1973,36.231,174040.0
2018-08-06 10:10:00,42.96,42.96,42.84,42.86,95784.0,36.231,36.231,36.1298,36.1467,95784.0
2018-08-06 10:20:00,42.87,42.94,42.84,42.84,28568.0,36.1551,36.2141,36.1298,36.1298,28568.0
2018-08-06 10:30:00,42.84,42.88,42.81,42.81,32340.0,36.1298,36.1635,36.1045,36.1045,32340.0
2018-08-06 10:40:00,42.82,42.88,42.78,42.86,39312.0,36.1129,36.1635,36.0792,36.1467,39312.0
2018-08-06 10:50:00,42.87,42.96,42.86,42.93,75196.0,36.1551,36.231,36.1467,36.2057,75196.0
2018-08-06 11:00:00,42.9,42.9,42.84,42.85,33656.0,36.1804,36.1804,36.1298,36.1382,33656.0
2018-08-06 11:10:00,42.84,42.85,42.79,42.85,28756.0,36.1298,36.1382,36.0876,36.1382,28756.0
2018-08-06 11:20:00,42.85,42.91,42.83,42.91,39724.0,36.1382,36.1888,36.1214,36.1888,39724.0
2018-08-06 11:30:00,42.91,42.92,42.85,42.85,32836.0,36.1888,36.1973,36.1382,36.1382,32836.0
2018-08-06 11:40:00,42.86,42.9,42.85,42.9,27400.0,36.1467,36.1804,36.1382,36.1804,27400.0
2018-08-06 11:50:00,42.9,42.92,42.83,42.84,34872.0,36.1804,36.1973,36.1214,36.1298,34872.0
2018-08-06 12:00:00,42.84,42.88,42.82,42.88,21184.0,36.1298,36.1635,36.1129,36.1635,21184.0
2018-08-06 12:10:00,42.88,42.89,42.87,42.88,18484.0,36.1635,36.172,36.1551,36.1635,18484.0
2018-08-06 12:20:00,42.88,42.92,42.88,42.9,31880.0,36.1635,36.1973,36.1635,36.1804,31880.0
2018-08-06 12:30:00,42.91,42.92,42.84,42.87,27092.0,36.1888,36.1973,36.1298,36.1551,27092.0
2018-08-06 12:40:00,42.87,42.93,42.86,42.91,44800.0,36.1551,36.2057,36.1467,36.1888,44800.0
2018-08-06 12:50:00,42.92,42.96,42.88,42.88,17632.0,36.1973,36.231,36.1635,36.1635,17632.0
2018-08-06 13:00:00,42.88,42.88,42.82,42.84,32012.0,36.1635,36.1635,36.1129,36.1298,32012.0
2018-08-06 13:10:00,42.85,42.86,42.83,42.84,27936.0,36.1382,36.1467,36.1214,36.1298,27936.0
2018-08-06 13:20:00,42.83,42.85,42.79,42.83,28028.0,36.1214,36.1382,36.0876,36.1214,28028.0
2018-08-06 13:30:00,42.83,42.84,42.81,42.84,18876.0,36.1214,36.1298,36.1045,36.1298,18876.0
2018-08-06 13:40:00,42.84,42.84,42.79,42.84,33068.0,36.1298,36.1298,36.0876,36.1298,33068.0
2018-08-06 13:50:00,42.83,42.87,42.82,42.86,17700.0,36.1214,36.1551,36.1129,36.1467,17700.0
2018-08-06 14:00:00,42.86,42.87,42.82,42.82,34508.0,36.1467,36.1551,36.1129,36.1129,34508.0
2018-08-06 14:10:00,42.82,42.82,42.76,42.77,25992.0,36.1129,36.1129,36.0623,36.0708,25992.0
2018-08-06 14:20:00,42.78,42.8,42.75,42.75,47896.0,36.0792,36.0961,36.0539,36.0539,47896.0
2018-08-06 14:30:00,42.75,42.76,42.74,42.76,71872.0,36.0539,36.0623,36.0455,36.0623,71872.0
2018-08-06 14:40:00,42.76,42.79,42.72,42.72,65628.0,36.0623,36.0876,36.0286,36.0286,65628.0
2018-08-06 14:50:00,42.72,42.73,42.66,42.66,60920.0,36.0286,36.037,35.978,35.978,60920.0
2018-08-06 15:00:00,42.67,42.7,42.65,42.66,64556.0,35.9864,36.0117,35.9696,35.978,64556.0
2018-08-06 15:10:00,42.67,42.69,42.64,42.69,84016.0,35.9864,36.0033,35.9611,36.0033,84016.0
2018-08-06 15:20:00,42.7,42.71,42.66,42.7,43284.0,36.0117,36.0202,35.978,36.0117,43284.0
2018-08-06 15:30:00,42.7,42.74,42.66,42.74,68832.0,36.0117,36.0455,35.978,36.0455,68832.0
2018-08-06 15:40:00,42.74,42.77,42.74,42.77,91352.0,36.0455,36.0708,36.0455,36.0708,91352.0
2018-08-06 15:50:00,42.77,42.78,42.72,42.76,234976.0,36.0708,36.0792,36.0286,36.0623,234976.0
2018-08-07 09:30:00,42.74,42.74,42.46,42.46,196784.0,36.0455,36.0455,35.8093,35.8093,196784.0
2018-08-07 09:40:00,42.48,42.65,42.47,42.58,77036.0,35.8262,35.9696,35.8178,35.9105,77036.0
2018-08-07 09:50:00,42.56,42.58,42.42,42.46,95344.0,35.8937,35.9105,35.7756,35.8093,95344.0
2018-08-07 10:00:00,42.47,42.53,42.43,42.49,106464.0,35.8178,35.8684,35.784,35.8346,106464.0
2018-08-07 10:10:00,42.48,42.55,42.47,42.47,49564.0,35.8262,35.8852,35.8178,35.8178,49564.0
2018-08-07 10:20:00,42.46,42.55,42.45,42.45,59448.0,35.8093,35.8852,35.8009,35.8009,59448.0
2018-08-07 10:30:00,42.45,42.55,42.44,42.51,272956.0,35.8009,35.8852,35.7925,35.8515,272956.0
2018-08-07 10:40:00,42.51,42.57,42.39,42.57,99648.0,35.8515,35.9021,35.7503,35.9021,99648.0
2018-08-07 10:50:00,42.56,42.64,42.53,42.61,40928.0,35.8937,35.9611,35.8684,35.9358,40928.0
2018-08-07 11:00:00,42.62,42.64,42.59,42.6,44044.0,35.9443,35.9611,35.919,35.9274,44044.0
2018-08-07 11:10:00,42.62,42.63,42.57,42.6,34048.0,35.9443,35.9527,35.9021,35.9274,34048.0
2018-08-07 11:20:00,42.6,42.6,42.53,42.55,84108.0,35.9274,35.9274,35.8684,35.8852,84108.0
2018-08-07 11:30:00,42.55,42.59,42.54,42.58,42848.0,35.8852,35.919,35.8768,35.9105,42848.0
2018-08-07 11:40:00,42.57,42.6,42.55,42.56,56160.0,35.9021,35.9274,35.8852,35.8937,56160.0
2018-08-07 11:50:00,42.57,42.6,42.53,42.54,24092.0,35.9021,35.9274,35.8684,35.8768,24092.0
2018-08-07 12:00:00,42.54,42.61,42.54,42.59,33964.0,35.8768,35.9358,35.8768,35.919,33964.0
2018-08-07 12:10:00,42.6,42.65,42.6,42.62,29780.0,35.9274,35.9696,35.9274,35.9443,29780.0
2018-08-07 12:20:00,42.62,42.66,42.61,42.64,20184.0,35.9443,35.978,35.9358,35.9611,20184.0
2018-08-07 12:30:00,42.65,42.67,42.63,42.66,28776.0,35.9696,35.9864,35.9527,35.978,28776.0
2018-08-07 12:40:00,42.64,42.64,42.58,42.59,25040.0,35.9611,35.9611,35.9105,35.919,25040.0
2018-08-07 12:50:00,42.59,42.62,42.58,42.61,22236.0,35.919,35.9443,35.9105,35.9358,22236.0
2018-08-07 13:00:00,42.61,42.65,42.59,42.65,20880.0,35.9358,35.9696,35.919,35.9696,20880.0
2018-08-07 13:10:00,42.64,42.65,42.62,42.62,26236.0,35.9611,35.9696,35.9443,35.9443,26236.0
2018-08-07 13:20:00,42.61,42.67,42.6,42.62,20768.0,35.9358,35.9864,35.9274,35.9443,20768.0
2018-08-07 13:30:00,42.62,42.64,42.6,42.64,22040.0,35.9443,35.9611,35.9274,35.9611,22040.0
2018-08-07 13:40:00,42.63,42.66,42.63,42.66,26248.0,35.9527,35.978,35.9527,35.978,26248.0
2018-08-07 13:50:00,42.65,42.68,42.63,42.66,31524.0,35.9696,35.9949,35.9527,35.978,31524.0
2018-08-07 14:00:00,42.67,42.69,42.65,42.65,32428.0,35.9864,36.0033,35.9696,35.9696,32428.0
2018-08-07 14:10:00,42.64,42.64,42.61,42.62,38604.0,35.9611,35.9611,35.9358,35.9443,38604.0
2018-08-07 14:20:00,42.63,42.65,42.6,42.65,35892.0,35.9527,35.9696,35.9274,35.9696,35892.0
2018-08-07 14:30:00,42.64,42.68,42.64,42.66,62524.0,35.9611,35.9949,35.9611,35.978,62524.0
2018-08-07 14:40:00,42.64,42.69,42.64,42.69,38028.0,35.9611,36.0033,35.9611,36.0033,38028.0
2018-08-07 14:50:00,42.69,42.71,42.68,42.71,27852.0,36.0033,36.0202,35.9949,36.0202,27852.0
2018-08-07 15:00:00,42.7,42.74,42.69,42.73,42764.0,36.0117,36.0455,36.0033,36.037,42764.0
2018-08-07 15:10:00,42.73,42.73,42.67,42.7,42300.0,36.037,36.037,35.9864,36.0117,42300.0
2018-08-07 15:20:00,42.69,42.71,42.66,42.66,37548.0,36.0033,36.0202,35.978,35.978,37548.0
2018-08-07 15:30:00,42.66,42.68,42.61,42.62,47032.0,35.978,35.9949,35.9358,35.9443,47032.0
2018-08-07 15:40:00,42.62,42.65,42.6,42.64,94580.0,35.9443,35.9696,35.9274,35.9611,94580.0
2018-08-07 15:50:00,42.64,42.7,42.63,42.66,278760.0,35.9611,36.0117,35.9527,35.978,278760.0
2018-08-08 09:30:00,42.52,42.56,42.3,42.49,135240.0,35.8599,35.8937,35.6744,35.8346,135240.0
2018-08-08 09:40:00,42.55,42.65,42.55,42.63,30520.0,35.8852,35.9696,35.8852,35.9527,30520.0
2018-08-08 09:50:00,42.63,42.67,42.56,42.58,32216.0,35.9527,35.9864,35.8937,35.9105,32216.0
2018-08-08 10:00:00,42.56,42.61,42.52,42.57,40656.0,35.8937,35.9358,35.8599,35.9021,40656.0
2018-08-08 10:10:00,42.56,42.59,42.51,42.57,37312.0,35.8937,35.919,35.8515,35.9021,37312.0
2018-08-08 10:20:00,42.57,42.72,42.55,42.72,47268.0,35.9021,36.0286,35.8852,36.0286,47268.0
2018-08-08 10:30:00,42.73,42.74,42.63,42.64,60440.0,36.037,36.0455,35.9527,35.9611,60440.0
2018-08-08 10:40:00,42.64,42.67,42.6,42.61,39352.0,35.9611,35.9864,35.9274,35.9358,39352.0
2018-08-08 10:50:00,42.61,42.65,42.58,42.62,24772.0,35.9358,35.9696,35.9105,35.9443,24772.0
2018-08-08 11:00:00,42.62,42.69,42.62,42.66,36704.0,35.9443,36.0033,35.9443,35.978,36704.0
2018-08-08 11:10:00,42.65,42.65,42.59,42.62,26856.0,35.9696,35.9696,35.919,35.9443,26856.0
2018-08-08 11:20:00,42.62,42.66,42.6,42.65,45164.0,35.9443,35.978,35.9274,35.9696,45164.0
2018-08-08 11:30:00,42.65,42.68,42.61,42.67,64484.0,35.9696,35.9949,35.9358,35.9864,64484.0
2018-08-08 11:40:00,42.68,42.68,42.63,42.63,46760.0,35.9949,35.9949,35.9527,35.9527,46760.0
2018-08-08 11:50:00,42.63,42.69,42.63,42.69,27588.0,35.9527,36.0033,35.9527,36.0033,27588.0
2018-08-08 12:00:00,42.68,42.71,42.65,42.65,23472.0,35.9949,36.0202,35.9696,35.9696,23472.0
2018-08-08 12:10:00,42.66,42.68,42.62,42.62,54640.0,35.978,35.9949,35.9443,35.9443,54640.0
2018-08-08 12:20:00,42.61,42.62,42.58,42.59,22968.0,35.9358,35.9443,35.9105,35.919,22968.0
2018-08-08 12:30:00,42.59,42.59,42.54,42.54,36744.0,35.919,35.919,35.8768,35.8768,36744.0
2018-08-08 12:40:00,42.56,42.57,42.54,42.55,43124.0,35.8937,35.9021,35.8768,35.8852,43124.0
2018-08-08 12:50:00,42.54,42.58,42.54,42.56,32548.0,35.8768,35.9105,35.8768,35.8937,32548.0
2018-08-08 13:00:00,42.58,42.58,42.54,42.54,27004.0,35.9105,35.9105,35.8768,35.8768,27004.0
2018-08-08 13:10:00,42.54,42.54,42.49,42.51,74400.0,35.8768,35.8768,35.8346,35.8515,74400.0
2018-08-08 13:20:00,42.5,42.54,42.48,42.53,22804.0,35.8431,35.8768,35.8262,35.8684,22804.0
2018-08-08 13:30:00,42.54,42.54,42.5,42.5,22448.0,35.8768,35.8768,35.8431,35.8431,22448.0
2018-08-08 13:40:00,42.51,42.51,42.49,42.49,52300.0,35.8515,35.8515,35.8346,35.8346,52300.0
2018-08-08 13:50:00,42.49,42.52,42.49,42.52,39460.0,35.8346,35.8599,35.8346,35.8599,39460.0
2018-08-08 14:00:00,42.51,42.54,42.49,42.49,45964.0,35.8515,35.8768,35.8346,35.8346,45964.0
2018-08-08 14:10:00,42.49,42.52,42.48,42.51,47812.0,35.8346,35.8599,35.8262,35.8515,47812.0
2018-08-08 14:20:00,42.51,42.52,42.48,42.48,45052.0,35.8515,35.8599,35.8262,35.8262,45052.0
2018-08-08 14:30:00,42.49,42.51,42.47,42.47,48292.0,35.8346,35.8515,35.8178,35.8178,48292.0
2018-08-08 14:40:00,42.47,42.48,42.41,42.41,59660.0,35.8178,35.8262,35.7672,35.7672,59660.0
2018-08-08 14:50:00,42.4,42.42,42.39,42.39,71588.0,35.7587,35.7756,35.7503,35.7503,71588.0
2018-08-08 15:00:00,42.4,42.44,42.38,42.42,75420.0,35.7587,35.7925,35.7419,35.7756,75420.0
2018-08-08 15:10:00,42.43,42.44,42.41,42.43,51292.0,35.784,35.7925,35.7672,35.784,51292.0
2018-08-08 15:20:00,42.43,42.47,42.43,42.43,78788.0,35.784,35.8178,35.784,35.784,78788.0
2018-08-08 15:30:00,42.44,42.49,42.44,42.45,87800.0,35.7925,35.8346,35.7925,35.8009,87800.0
2018-08-08 15:40:00,42.45,42.48,42.44,42.46,132652.0,35.8009,35.8262,35.7925,35.8093,132652.0
2018-08-08 15:50:00,42.46,42.6,42.45,42.52,342756.0,35.8093,35.9274,35.8009,35.8599,342756.0
2018-08-09 09:30:00,42.54,42.59,42.4,42.53,77464.0,35.8768,35.919,35.7587,35.8684,77464.0
2018-08-09 09:40:00,42.52,42.62,42.49,42.58,23700.0,35.8599,35.9443,35.8346,35.9105,23700.0
2018-08-09 09:50:00,42.58,42.65,42.53,42.59,40164.0,35.9105,35.9696,35.8684,35.919,40164.0
2018-08-09 10:00:00,42.58,42.6,42.51,42.51,49252.0,35.9105,35.9274,35.8515,35.8515,49252.0
2018-08-09 10:10:00,42.52,42.59,42.51,42.58,35004.0,35.8599,35.919,35.8515,35.9105,35004.0
2018-08-09 10:20:00,42.58,42.58,42.51,42.56,34440.0,35.9105,35.9105,35.8515,35.8937,34440.0
2018-08-09 10:30:00,42.55,42.58,42.55,42.56,31772.0,35.8852,35.9105,35.8852,35.8937,31772.0
2018-08-09 10:40:00,42.55,42.62,42.54,42.62,31396.0,35.8852,35.9443,35.8768,35.9443,31396.0
2018-08-09 10:50:00,42.63,42.67,42.61,42.63,32884.0,35.9527,35.9864,35.9358,35.9527,32884.0
2018-08-09 11:00:00,42.64,42.64,42.59,42.64,30060.0,35.9611,35.9611,35.919,35.9611,30060.0
2018-08-09 11:10:00,42.63,42.64,42.57,42.59,42036.0,35.9527,35.9611,35.9021,35.919,42036.0
2018-08-09 11:20:00,42.59,42.62,42.57,42.6,24912.0,35.919,35.9443,35.9021,35.9274,24912.0
2018-08-09 11:30:00,42.6,42.63,42.59,42.61,22976.0,35.9274,35.9527,35.919,35.9358,22976.0
2018-08-09 11:40:00,42.59,42.62,42.58,42.61,18660.0,35.919,35.9443,35.9105,35.9358,18660.0
2018-08-09 11:50:00,42.62,42.65,42.56,42.58,32676.0,35.9443,35.9696,35.8937,35.9105,32676.0
2018-08-09 12:00:00,42.58,42.6,42.58,42.59,22428.0,35.9105,35.9274,35.9105,35.919,22428.0
2018-08-09 12:10:00,42.59,42.6,42.58,42.6,17416.0,35.919,35.9274,35.9105,35.9274,17416.0
2018-08-09 12:20:00,42.59,42.62,42.58,42.62,15600.0,35.919,35.9443,35.9105,35.9443,15600.0
2018-08-09 12:30:00,42.62,42.63,42.61,42.62,23708.0,35.9443,35.9527,35.9358,35.9443,23708.0
2018-08-09 12:40:00,42.62,42.63,42.6,42.6,23192.0,35.9443,35.9527,35.9274,35.9274,23192.0
2018-08-09 12:50:00,42.6,42.62,42.6,42.61,21404.0,35.9274,35.9443,35.9274,35.9358,21404.0
2018-08-09 13:00:00,42.63,42.67,42.62,42.65,30532.0,35.9527,35.9864,35.9443,35.9696,30532.0
2018-08-09 13:10:00,42.65,42.65,42.6,42.62,19848.0,35.9696,35.9696,35.9274,35.9443,19848.0
2018-08-09 13:20:00,42.62,42.66,42.6,42.66,42580.0,35.9443,35.978,35.9274,35.978,42580.0
2018-08-09 13:30:00,42.65,42.67,42.64,42.66,12456.0,35.9696,35.9864,35.9611,35.978,12456.0
2018-08-09 13:40:00,42.67,42.71,42.67,42.7,41924.0,35.9864,36.0202,35.9864,36.0117,41924.0
2018-08-09 13:50:00,42.69,42.71,42.68,42.69,28636.0,36.0033,36.0202,35.9949,36.0033,28636.0
2018-08-09 14:00:00,42.68,42.7,42.66,42.66,25900.0,35.9949,36.0117,35.978,35.978,25900.0
2018-08-09 14:10:00,42.67,42.69,42.64,42.68,46080.0,35.9864,36.0033,35.9611,35.9949,46080.0
2018-08-09 14:20:00,42.67,42.68,42.63,42.66,30480.0,35.9864,35.9949,35.9527,35.978,30480.0
2018-08-09 14:30:00,42.66,42.68,42.63,42.63,47960.0,35.978,35.9949,35.9527,35.9527,47960.0
2018-08-09 14:40:00,42.64,42.67,42.64,42.65,30916.0,35.9611,35.9864,35.9611,35.9696,30916.0
2018-08-09 14:50:00,42.65,42.71,42.65,42.7,139456.0,35.9696,36.0202,35.9696,36.0117,139456.0
2018-08-09 15:00:00,42.69,42.69,42.64,42.65,62548.0,36.0033,36.0033,35.9611,35.9696,62548.0
2018-08-09 15:10:00,42.65,42.66,42.63,42.63,54312.0,35.9696,35.978,35.9527,35.9527,54312.0
2018-08-09 15:20:00,42.64,42.7,42.63,42.7,50984.0,35.9611,36.0117,35.9527,36.0117,50984.0
2018-08-09 15:30:00,42.69,42.75,42.69,42.72,69732.0,36.0033,36.0539,36.0033,36.0286,69732.0
2018-08-09 15:40:00,42.72,42.76,42.66,42.68,139988.0,36.0286,36.0623,35.978,35.9949,139988.0
2018-08-09 15:50:00,42.68,42.73,42.67,42.71,263468.0,35.9949,36.037,35.9864,36.0202,263468.0
2018-08-10 09:30:00,42.87,43.02,42.78,42.99,131448.0,36.1551,36.2816,36.0792,36.2563,131448.0
2018-08-10 09:40:00,42.97,43.17,42.97,43.17,113480.0,36.2394,36.4081,36.2394,36.4081,113480.0
2018-08-10 09:50:00,43.16,43.26,43.13,43.23,115884.0,36.3997,36.484,36.3744,36.4587,115884.0
2018-08-10 10:00:00,43.22,43.27,43.13,43.14,163648.0,36.4503,36.4925,36.3744,36.3828,163648.0
2018-08-10 10:10:00,43.13,43.13,42.96,43.05,90116.0,36.3744,36.3744,36.231,36.3069,90116.0
2018-08-10 10:20:00,43.07,43.1,43.03,43.07,34324.0,36.3238,36.3491,36.29,36.3238,34324.0
2018-08-10 10:30:00,43.07,43.09,43.04,43.04,79048.0,36.3238,36.3406,36.2985,36.2985,79048.0
2018-08-10 10:40:00,43.05,43.13,42.99,42.99,93932.0,36.3069,36.3744,36.2563,36.2563,93932.0
2018-08-10 10:50:00,42.99,43.05,42.96,42.97,35568.0,36.2563,36.3069,36.231,36.2394,35568.0
2018-08-10 11:00:00,42.95,42.98,42.9,42.97,26000.0,36.2226,36.2479,36.1804,36.2394,26000.0
2018-08-10 11:10:00,42.96,43.05,42.96,43.05,41088.0,36.231,36.3069,36.231,36.3069,41088.0
2018-08-10 11:20:00,43.03,43.04,42.99,43.0,97364.0,36.29,36.2985,36.2563,36.2647,97364.0
2018-08-10 11:30:00,43.0,43.0,42.95,42.98,19408.0,36.2647,36.2647,36.2226,36.2479,19408.0
2018-08-10 11:40:00,42.97,42.98,42.91,42.95,36640.0,36.2394,36.2479,36.1888,36.2226,36640.0
2018-08-10 11:50:00,42.94,42.99,42.9,42.91,29412.0,36.2141,36.2563,36.1804,36.1888,29412.0
2018-08-10 12:00:00,42.92,42.92,42.87,42.87,31440.0,36.1973,36.1973,36.1551,36.1551,31440.0
2018-08-10 12:10:00,42.87,42.87,42.8,42.8,58372.0,36.1551,36.1551,36.0961,36.0961,58372.0
2018-08-10 12:20:00,42.81,42.85,42.81,42.83,24728.0,36.1045,36.1382,36.1045,36.1214,24728.0
2018-08-10 12:30:00,42.84,42.84,42.78,42.79,39676.0,36.1298,36.1298,36.0792,36.0876,39676.0
2018-08-10 12:40:00,42.78,42.82,42.77,42.77,66512.0,36.0792,36.1129,36.0708,36.0708,66512.0
2018-08-10 12:50:00,42.77,42.77,42.7,42.72,68160.0,36.0708,36.0708,36.0117,36.0286,68160.0
2018-08-10 13:00:00,42.73,42.81,42.73,42.79,35136.0,36.037,36.1045,36.037,36.0876,35136.0
2018-08-10 13:10:00,42.79,42.79,42.74,42.75,24808.0,36.0876,36.0876,36.0455,36.0539,24808.0
2018-08-10 13:20:00,42.76,42.79,42.75,42.76,21820.0,36.0623,36.0876,36.0539,36.0623,21820.0
2018-08-10 13:30:00,42.77,42.82,42.77,42.8,27144.0,36.0708,36.1129,36.0708,36.0961,27144.0
2018-08-10 13:40:00,42.79,42.82,42.78,42.8,17600.0,36.0876,36.1129,36.0792,36.0961,17600.0
2018-08-10 13:50:00,42.8,42.87,42.8,42.85,25748.0,36.0961,36.1551,36.0961,36.1382,25748.0
2018-08-10 14:00:00,42.86,42.86,42.82,42.84,39152.0,36.1467,36.1467,36.1129,36.1298,39152.0
2018-08-10 14:10:00,42.85,42.86,42.83,42.85,22992.0,36.1382,36.1467,36.1214,36.1382,22992.0
2018-08-10 14:20:00,42.85,42.89,42.85,42.89,35928.0,36.1382,36.172,36.1382,36.172,35928.0
2018-08-10 14:30:00,42.88,42.89,42.84,42.85,63880.0,36.1635,36.172,36.1298,36.1382,63880.0
2018-08-10 14:40:00,42.85,42.87,42.84,42.84,29824.0,36.1382,36.1551,36.1298,36.1298,29824.0
2018-08-10 14:50:00,42.84,42.85,42.8,42.85,34652.0,36.1298,36.1382,36.0961,36.1382,34652.0
2018-08-10 15:00:00,42.82,42.82,42.74,42.74,63372.0,36.1129,36.1129,36.0455,36.0455,63372.0
2018-08-10 15:10:00,42.74,42.75,42.71,42.72,85344.0,36.0455,36.0539,36.0202,36.0286,85344.0
2018-08-10 15:20:00,42.71,42.82,42.71,42.81,67324.0,36.0202,36.1129,36.0202,36.1045,67324.0
2018-08-10 15:30:00,42.82,42.83,42.75,42.77,95016.0,36.1129,36.1214,36.0539,36.0708,95016.0
2018-08-10 15:40:00,42.77,42.77,42.73,42.74,101244.0,36.0708,36.0708,36.037,36.0455,101244.0
2018-08-10 15:50:00,42.73,42.78,42.72,42.73,229112.0,36.037,36.0792,36.0286,36.037,229112.0
2018-08-13 09:30:00,42.79,43.04,42.75,42.84,178496.0,36.0876,36.2985,36.0539,36.1298,178496.0
2018-08-13 09:40:00,42.83,43.08,42.82,42.95,67796.0,36.1214,36.3322,36.1129,36.2226,67796.0
2018-08-13 09:50:00,42.94,42.99,42.87,42.97,44656.0,36.2141,36.2563,36.1551,36.2394,44656.0
2018-08-13 10:00:00,42.98,43.05,42.97,43.03,60276.0,36.2479,36.3069,36.2394,36.29,60276.0
2018-08-13 10:10:00,43.02,43.02,42.93,42.96,125448.0,36.2816,36.2816,36.2057,36.231,125448.0
2018-08-13 10:20:00,42.95,42.96,42.88,42.95,42568.0,36.2226,36.231,36.1635,36.2226,42568.0
2018-08-13 10:30:00,42.95,42.98,42.92,42.96,60676.0,36.2226,36.2479,36.1973,36.231,60676.0
2018-08-13 10:40:00,42.95,42.98,42.84,42.85,64104.0,36.2226,36.2479,36.1298,36.1382,64104.0
2018-08-13 10:50:00,42.85,42.92,42.83,42.89,76204.0,36.1382,36.1973,36.1214,36.172,76204.0
2018-08-13 11:00:00,42.9,42.94,42.87,42.92,57976.0,36.1804,36.2141,36.1551,36.1973,57976.0
2018-08-13 11:10:00,42.91,42.94,42.89,42.92,76596.0,36.1888,36.2141,36.172,36.1973,76596.0
2018-08-13 11:20:00,42.93,42.98,42.92,42.95,44332.0,36.2057,36.2479,36.1973,36.2226,44332.0
2018-08-13 11:30:00,42.95,42.99,42.91,42.92,75924.0,36.2226,36.2563,36.1888,36.1973,75924.0
2018-08-13 11:40:00,42.92,42.94,42.9,42.92,47900.0,36.1973,36.2141,36.1804,36.1973,47900.0
2018-08-13 11:50:00,42.92,42.95,42.87,42.87,92020.0,36.1973,36.2226,36.1551,36.1551,92020.0
2018-08-13 12:00:00,42.87,42.87,42.83,42.84,64324.0,36.1551,36.1551,36.1214,36.1298,64324.0
2018-08-13 12:10:00,42.85,42.87,42.84,42.87,45164.0,36.1382,36.1551,36.1298,36.1551,45164.0
2018-08-13 12:20:00,42.86,42.89,42.85,42.87,46012.0,36.1467,36.172,36.1382,36.1551,46012.0
2018-08-13 12:30:00,42.86,42.86,42.82,42.83,42180.0,36.1467,36.1467,36.1129,36.1214,42180.0
2018-08-13 12:40:00,42.85,42.85,42.82,42.83,47660.0,36.1382,36.1382,36.1129,36.1214,47660.0
2018-08-13 12:50:00,42.82,42.84,42.8,42.81,40044.0,36.1129,36.1298,36.0961,36.1045,40044.0
2018-08-13 13:00:00,42.81,42.9,42.81,42.9,76604.0,36.1045,36.1804,36.1045,36.1804,76604.0
2018-08-13 13:10:00,42.91,42.95,42.91,42.95,51248.0,36.1888,36.2226,36.1888,36.2226,51248.0
2018-08-13 13:20:00,42.94,42.95,42.92,42.93,69080.0,36.2141,36.2226,36.1973,36.2057,69080.0
2018-08-13 13:30:00,42.93,42.95,42.88,42.91,59240.0,36.2057,36.2226,36.1635,36.1888,59240.0
2018-08-13 13:40:00,42.91,42.94,42.9,42.92,66316.0,36.1888,36.2141,36.1804,36.1973,66316.0
2018-08-13 13:50:00,42.92,42.98,42.92,42.97,41316.0,36.1973,36.2479,36.1973,36.2394,41316.0
2018-08-13 14:00:00,42.97,42.98,42.91,42.92,70608.0,36.2394,36.2479,36.1888,36.1973,70608.0
2018-08-13 14:10:00,42.93,42.96,42.92,42.95,36288.0,36.2057,36.231,36.1973,36.2226,36288.0
2018-08-13 14:20:00,42.95,42.97,42.94,42.96,57628.0,36.2226,36.2394,36.2141,36.231,57628.0
2018-08-13 14:30:00,42.96,43.02,42.96,43.0,34172.0,36.231,36.2816,36.231,36.2647,34172.0
2018-08-13 14:40:00,43.0,43.01,42.99,43.0,37868.0,36.2647,36.2732,36.2563,36.2647,37868.0
2018-08-13 14:50:00,43.01,43.08,43.01,43.06,80812.0,36.2732,36.3322,36.2732,36.3153,80812.0
2018-08-13 15:00:00,43.06,43.07,43.04,43.07,75360.0,36.3153,36.3238,36.2985,36.3238,75360.0
2018-08-13 15:10:00,43.06,43.1,43.05,43.06,74356.0,36.3153,36.3491,36.3069,36.3153,74356.0
2018-08-13 15:20:00,43.06,43.07,43.02,43.04,152768.0,36.3153,36.3238,36.2816,36.2985,152768.0
2018-08-13 15:30:00,43.04,43.04,42.96,42.97,82656.0,36.2985,36.2985,36.231,36.2394,82656.0
2018-08-13 15:40:00,42.97,43.02,42.95,42.95,191712.0,36.2394,36.2816,36.2226,36.2226,191712.0
2018-08-13 15:50:00,42.95,42.99,42.77,42.83,1329476.0,36.2226,36.2563,36.0708,36.1214,1329476.0
2018-08-14 09:30:00,42.87,42.98,42.82,42.98,128144.0,36.1551,36.2479,36.1129,36.2479,128144.0
2018-08-14 09:40:00,42.97,43.11,42.97,43.11,82728.0,36.2394,36.3575,36.2394,36.3575,82728.0
2018-08-14 09:50:00,43.11,43.13,43.08,43.08,51496.0,36.3575,36.3744,36.3322,36.3322,51496.0
2018-08-14 10:00:00,43.06,43.13,43.01,43.01,75380.0,36.3153,36.3744,36.2732,36.2732,75380.0
2018-08-14 10:10:00,43.0,43.04,42.98,43.0,73136.0,36.2647,36.2985,36.2479,36.2647,73136.0
2018-08-14 10:20:00,43.0,43.1,42.99,43.06,116060.0,36.2647,36.3491,36.2563,36.3153,116060.0
2018-08-14 10:30:00,43.06,43.06,42.99,43.03,125356.0,36.3153,36.3153,36.2563,36.29,125356.0
2018-08-14 10:40:00,43.04,43.08,43.02,43.03,57068.0,36.2985,36.3322,36.2816,36.29,57068.0
2018-08-14 10:50:00,43.02,43.06,43.01,43.01,38584.0,36.2816,36.3153,36.2732,36.2732,38584.0
2018-08-14 11:00:00,43.01,43.04,42.99,43.02,50980.0,36.2732,36.2985,36.2563,36.2816,50980.0
2018-08-14 11:10:00,43.02,43.03,42.95,42.97,44540.0,36.2816,36.29,36.2226,36.2394,44540.0
2018-08-14 11:20:00,42.96,42.97,42.92,42.94,59964.0,36.231,36.2394,36.1973,36.2141,59964.0
2018-08-14 11:30:00,42.95,43.01,42.95,43.01,42396.0,36.2226,36.2732,36.2226,36.2732,42396.0
2018-08-14 11:40:00,43.01,43.07,43.0,43.03,50708.0,36.2732,36.3238,36.2647,36.29,50708.0
2018-08-14 11:50:00,43.03,43.08,43.01,43.07,27012.0,36.29,36.3322,36.2732,36.3238,27012.0
2018-08-14 12:00:00,43.08,43.1,43.06,43.09,44244.0,36.3322,36.3491,36.3153,36.3406,44244.0
2018-08-14 12:10:00,43.09,43.1,43.05,43.05,27704.0,36.3406,36.3491,36.3069,36.3069,27704.0
2018-08-14 12:20:00,43.05,43.05,43.0,43.03,44548.0,36.3069,36.3069,36.2647,36.29,44548.0
2018-08-14 12:30:00,43.02,43.04,43.0,43.02,26484.0,36.2816,36.2985,36.2647,36.2816,26484.0
2018-08-14 12:40:00,43.02,43.07,43.02,43.03,28680.0,36.2816,36.3238,36.2816,36.29,28680.0
2018-08-14 12:50:00,43.02,43.03,42.98,43.01,48888.0,36.2816,36.29,36.2479,36.2732,48888.0
2018-08-14 13:00:00,43.0,43.02,42.98,43.02,20572.0,36.2647,36.2816,36.2479,36.2816,20572.0
2018-08-14 13:10:00,43.02,43.03,43.0,43.01,40424.0,36.2816,36.29,36.2647,36.2732,40424.0
2018-08-14 13:20:00,43.01,43.02,43.0,43.02,27520.0,36.2732,36.2816,36.2647,36.2816,27520.0
2018-08-14 13:30:00,43.01,43.01,42.99,43.0,22440.0,36.2732,36.2732,36.2563,36.2647,22440.0
2018-08-14 13:40:00,43.01,43.01,42.97,42.98,33788.0,36.2732,36.2732,36.2394,36.2479,33788.0
2018-08-14 13:50:00,42.99,43.0,42.96,42.98,94072.0,36.2563,36.2647,36.231,36.2479,94072.0
2018-08-14 14:00:00,42.98,43.02,42.97,43.01,58744.0,36.2479,36.2816,36.2394,36.2732,58744.0
2018-08-14 14:10:00,43.0,43.04,43.0,43.02,63044.0,36.2647,36.2985,36.2647,36.2816,63044.0
2018-08-14 14:20:00,43.02,43.07,43.02,43.02,35436.0,36.2816,36.3238,36.2816,36.2816,35436.0
2018-08-14 14:30:00,43.01,43.04,43.01,43.02,17112.0,36.2732,36.2985,36.2732,36.2816,17112.0
2018-08-14 14:40:00,43.02,43.04,43.01,43.01,11200.0,36.2816,36.2985,36.2732,36.2732,11200.0
2018-08-14 14:50:00,43.01,43.02,43.0,43.01,26976.0,36.2732,36.2816,36.2647,36.2732,26976.0
2018-08-14 15:00:00,43.01,43.03,43.0,43.01,33252.0,36.2732,36.29,36.2647,36.2732,33252.0
2018-08-14 15:10:00,43.01,43.02,42.99,43.0,79164.0,36.2732,36.2816,36.2563,36.2647,79164.0
2018-08-14 15:20:00,42.99,42.99,42.95,42.97,47240.0,36.2563,36.2563,36.2226,36.2394,47240.0
2018-08-14 15:30:00,42.97,43.0,42.96,42.98,49824.0,36.2394,36.2647,36.231,36.2479,49824.0
2018-08-14 15:40:00,42.97,43.01,42.95,42.97,81092.0,36.2394,36.2732,36.2226,36.2394,81092.0
2018-08-14 15:50:00,42.98,43.02,42.95,42.99,284880.0,36.2479,36.2816,36.2226,36.2563,284880.0
2018-08-15 09:30:00,43.08,43.23,43.01,43.09,199008.0,36.3322,36.4587,36.2732,36.3406,199008.0
2018-08-15 09:40:00,43.12,43.22,43.04,43.17,100048.0,36.3659,36.4503,36.2985,36.4081,100048.0
2018-08-15 09:50:00,43.15,43.22,43.13,43.21,66616.0,36.3912,36.4503,36.3744,36.4419,66616.0
2018-08-15 10:00:00,43.23,43.3,43.15,43.2,194320.0,36.4587,36.5178,36.3912,36.4334,194320.0
2018-08-15 10:10:00,43.19,43.31,43.18,43.29,179816.0,36.425,36.5262,36.4165,36.5093,179816.0
2018-08-15 10:20:00,43.3,43.42,43.3,43.42,70428.0,36.5178,36.619,36.5178,36.619,70428.0
2018-08-15 10:30:00,43.42,43.48,43.39,43.4,83144.0,36.619,36.6696,36.5937,36.6021,83144.0
2018-08-15 10:40:00,43.4,43.4,43.3,43.32,102464.0,36.6021,36.6021,36.5178,36.5346,102464.0
2018-08-15 10:50:00,43.33,43.45,43.32,43.44,61832.0,36.5431,36.6443,36.5346,36.6358,61832.0
2018-08-15 11:00:00,43.44,43.45,43.38,43.43,52620.0,36.6358,36.6443,36.5852,36.6274,52620.0
2018-08-15 11:10:00,43.43,43.43,43.35,43.37,64556.0,36.6274,36.6274,36.5599,36.5768,64556.0
2018-08-15 11:20:00,43.36,43.4,43.34,43.34,98368.0,36.5684,36.6021,36.5515,36.5515,98368.0
2018-08-15 11:30:00,43.34,43.37,43.28,43.32,59728.0,36.5515,36.5768,36.5009,36.5346,59728.0
2018-08-15 11:40:00,43.32,43.33,43.26,43.27,113260.0,36.5346,36.5431,36.484,36.4925,113260.0
2018-08-15 11:50:00,43.27,43.35,43.26,43.32,64004.0,36.4925,36.5599,36.484,36.5346,64004.0
2018-08-15 12:00:00,43.33,43.35,43.3,43.32,43644.0,36.5431,36.5599,36.5178,36.5346,43644.0
2018-08-15 12:10:00,43.31,43.33,43.28,43.33,38824.0,36.5262,36.5431,36.5009,36.5431,38824.0
2018-08-15 12:20:00,43.32,43.33,43.28,43.33,34152.0,36.5346,36.5431,36.5009,36.5431,34152.0
2018-08-15 12:30:00,43.32,43.33,43.23,43.25,63240.0,36.5346,36.5431,36.4587,36.4756,63240.0
2018-08-15 12:40:00,43.25,43.29,43.24,43.28,70168.0,36.4756,36.5093,36.4672,36.5009,70168.0
2018-08-15 12:50:00,43.27,43.27,43.16,43.17,60828.0,36.4925,36.4925,36.3997,36.4081,60828.0
2018-08-15 13:00:00,43.17,43.17,43.13,43.15,43388.0,36.4081,36.4081,36.3744,36.3912,43388.0
2018-08-15 13:10:00,43.15,43.22,43.13,43.21,149188.0,36.3912,36.4503,36.3744,36.4419,149188.0
2018-08-15 13:20:00,43.21,43.22,43.14,43.16,52124.0,36.4419,36.4503,36.3828,36.3997,52124.0
2018-08-15 13:30:00,43.16,43.18,43.13,43.18,61864.0,36.3997,36.4165,36.3744,36.4165,61864.0
2018-08-15 13:40:00,43.19,43.27,43.19,43.26,45656.0,36.425,36.4925,36.425,36.484,45656.0
2018-08-15 13:50:00,43.26,43.26,43.19,43.23,52000.0,36.484,36.484,36.425,36.4587,52000.0
2018-08-15 14:00:00,43.23,43.23,43.14,43.19,54828.0,36.4587,36.4587,36.3828,36.425,54828.0
2018-08-15 14:10:00,43.19,43.23,43.18,43.21,43560.0,36.425,36.4587,36.4165,36.4419,43560.0
2018-08-15 14:20:00,43.21,43.24,43.17,43.19,49964.0,36.4419,36.4672,36.4081,36.425,49964.0
2018-08-15 14:30:00,43.19,43.2,43.15,43.15,67992.0,36.425,36.4334,36.3912,36.3912,67992.0
2018-08-15 14:40:00,43.15,43.15,43.06,43.07,80856.0,36.3912,36.3912,36.3153,36.3238,80856.0
2018-08-15 14:50:00,43.07,43.12,43.05,43.1,58932.0,36.3238,36.3659,36.3069,36.3491,58932.0
2018-08-15 15:00:00,43.11,43.17,43.11,43.15,67296.0,36.3575,36.4081,36.3575,36.3912,67296.0
2018-08-15 15:10:00,43.15,43.16,43.12,43.13,52100.0,36.3912,36.3997,36.3659,36.3744,52100.0
2018-08-15 15:20:00,43.13,43.14,43.09,43.12,50304.0,36.3744,36.3828,36.3406,36.3659,50304.0
2018-08-15 15:30:00,43.12,43.21,43.12,43.16,100616.0,36.3659,36.4419,36.3659,36.3997,100616.0
2018-08-15 15:40:00,43.16,43.17,43.11,43.16,269916.0,36.3997,36.4081,36.3575,36.3997,269916.0
2018-08-15 15:50:00,43.16,43.28,43.14,43.2,645420.0,36.3997,36.5009,36.3828,36.4334,645420.0
2018-08-16 09:30:00,43.14,43.18,42.97,43.15,134176.0,36.3828,36.4165,36.2394,36.3912,134176.0
2018-08-16 09:40:00,43.15,43.24,43.1,43.19,62604.0,36.3912,36.4672,36.3491,36.425,62604.0
2018-08-16 09:50:00,43.18,43.26,43.1,43.26,160488.0,36.4165,36.484,36.3491,36.484,160488.0
2018-08-16 10:00:00,43.25,43.27,43.16,43.19,56788.0,36.4756,36.4925,36.3997,36.425,56788.0
2018-08-16 10:10:00,43.17,43.23,43.11,43.2,201468.0,36.4081,36.4587,36.3575,36.4334,201468.0
2018-08-16 10:20:00,43.19,43.29,43.19,43.24,71556.0,36.425,36.5093,36.425,36.4672,71556.0
2018-08-16 10:30:00,43.24,43.3,43.23,43.27,59376.0,36.4672,36.5178,36.4587,36.4925,59376.0
2018-08-16 10:40:00,43.28,43.37,43.28,43.37,45816.0,36.5009,36.5768,36.5009,36.5768,45816.0
2018-08-16 10:50:00,43.37,43.38,43.31,43.31,114156.0,36.5768,36.5852,36.5262,36.5262,114156.0
2018-08-16 11:00:00,43.32,43.33,43.27,43.3,85248.0,36.5346,36.5431,36.4925,36.5178,85248.0
2018-08-16 11:10:00,43.28,43.35,43.27,43.29,69512.0,36.5009,36.5599,36.4925,36.5093,69512.0
2018-08-16 11:20:00,43.28,43.42,43.27,43.42,49944.0,36.5009,36.619,36.4925,36.619,49944.0
2018-08-16 11:30:00,43.41,43.47,43.41,43.41,72828.0,36.6105,36.6611,36.6105,36.6105,72828.0
2018-08-16 11:40:00,43.41,43.45,43.38,43.4,108220.0,36.6105,36.6443,36.5852,36.6021,108220.0
2018-08-16 11:50:00,43.4,43.49,43.4,43.49,63484.0,36.6021,36.678,36.6021,36.678,63484.0
2018-08-16 12:00:00,43.49,43.55,43.47,43.53,62312.0,36.678,36.7286,36.6611,36.7117,62312.0
2018-08-16 12:10:00,43.53,43.56,43.49,43.5,56304.0,36.7117,36.737,36.678,36.6864,56304.0
2018-08-16 12:20:00,43.5,43.53,43.49,43.53,66388.0,36.6864,36.7117,36.678,36.7117,66388.0
2018-08-16 12:30:00,43.53,43.6,43.53,43.6,44844.0,36.7117,36.7708,36.7117,36.7708,44844.0
2018-08-16 12:40:00,43.6,43.6,43.56,43.56,70704.0,36.7708,36.7708,36.737,36.737,70704.0
2018-08-16 12:50:00,43.56,43.58,43.53,43.58,27524.0,36.737,36.7539,36.7117,36.7539,27524.0
2018-08-16 13:00:00,43.58,43.58,43.55,43.58,40416.0,36.7539,36.7539,36.7286,36.7539,40416.0
2018-08-16 13:10:00,43.57,43.58,43.54,43.57,26888.0,36.7455,36.7539,36.7202,36.7455,26888.0
2018-08-16 13:20:00,43.56,43.62,43.56,43.61,101668.0,36.737,36.7876,36.737,36.7792,101668.0
2018-08-16 13:30:00,43.62,43.63,43.6,43.62,91896.0,36.7876,36.7961,36.7708,36.7876,91896.0
2018-08-16 13:40:00,43.62,43.63,43.57,43.62,74624.0,36.7876,36.7961,36.7455,36.7876,74624.0
2018-08-16 13:50:00,43.62,43.63,43.56,43.57,41212.0,36.7876,36.7961,36.737,36.7455,41212.0
2018-08-16 14:00:00,43.56,43.59,43.52,43.59,89836.0,36.737,36.7623,36.7033,36.7623,89836.0
2018-08-16 14:10:00,43.6,43.63,43.59,43.63,70832.0,36.7708,36.7961,36.7623,36.7961,70832.0
2018-08-16 14:20:00,43.63,43.65,43.6,43.65,60680.0,36.7961,36.8129,36.7708,36.8129,60680.0
2018-08-16 14:30:00,43.64,43.68,43.63,43.68,90008.0,36.8045,36.8382,36.7961,36.8382,90008.0
2018-08-16 14:40:00,43.68,43.71,43.65,43.67,96204.0,36.8382,36.8635,36.8129,36.8298,96204.0
2018-08-16 14:50:00,43.67,43.7,43.63,43.68,107196.0,36.8298,36.8551,36.7961,36.8382,107196.0
2018-08-16 15:00:00,43.69,43.72,43.67,43.7,119480.0,36.8467,36.872,36.8298,36.8551,119480.0
2018-08-16 15:10:00,43.7,43.75,43.68,43.71,150804.0,36.8551,36.8973,36.8382,36.8635,150804.0
2018-08-16 15:20:00,43.71,43.77,43.7,43.72,136816.0,36.8635,36.9141,36.8551,36.872,136816.0
2018-08-16 15:30:00,43.72,43.73,43.66,43.67,141908.0,36.872,36.8804,36.8214,36.8298,141908.0
2018-08-16 15:40:00,43.66,43.69,43.65,43.69,155272.0,36.8214,36.8467,36.8129,36.8467,155272.0
2018-08-16 15:50:00,43.69,43.71,43.6,43.7,507796.0,36.8467,36.8635,36.7708,36.8551,507796.0
2018-08-17 09:30:00,43.77,43.81,43.55,43.59,319968.0,36.9141,36.9479,36.7286,36.7623,319968.0
2018-08-17 09:40:00,43.6,43.7,43.52,43.55,46004.0,36.7708,36.8551,36.7033,36.7286,46004.0
2018-08-17 09:50:00,43.52,43.6,43.47,43.48,67472.0,36.7033,36.7708,36.6611,36.6696,67472.0
2018-08-17 10:00:00,43.49,43.59,43.46,43.55,80836.0,36.678,36.7623,36.6527,36.7286,80836.0
2018-08-17 10:10:00,43.57,43.63,43.55,43.62,99760.0,36.7455,36.7961,36.7286,36.7876,99760.0
2018-08-17 10:20:00,43.6,43.74,43.6,43.71,66996.0,36.7708,36.8888,36.7708,36.8635,66996.0
2018-08-17 10:30:00,43.7,43.73,43.6,43.69,137392.0,36.8551,36.8804,36.7708,36.8467,137392.0
2018-08-17 10:40:00,43.69,43.81,43.69,43.78,115952.0,36.8467,36.9479,36.8467,36.9226,115952.0
2018-08-17 10:50:00,43.78,43.91,43.77,43.88,78548.0,36.9226,37.0322,36.9141,37.0069,78548.0
2018-08-17 11:00:00,43.88,43.88,43.8,43.82,118128.0,37.0069,37.0069,36.9394,36.9563,118128.0
2018-08-17 11:10:00,43.81,43.87,43.79,43.81,54228.0,36.9479,36.9985,36.931,36.9479,54228.0
2018-08-17 11:20:00,43.8,43.84,43.76,43.79,42904.0,36.9394,36.9732,36.9057,36.931,42904.0
2018-08-17 11:30:00,43.8,43.81,43.73,43.77,29572.0,36.9394,36.9479,36.8804,36.9141,29572.0
2018-08-17 11:40:00,43.77,43.81,43.76,43.77,39652.0,36.9141,36.9479,36.9057,36.9141,39652.0
2018-08-17 11:50:00,43.78,43.78,43.69,43.73,69620.0,36.9226,36.9226,36.8467,36.8804,69620.0
2018-08-17 12:00:00,43.73,43.79,43.73,43.79,28212.0,36.8804,36.931,36.8804,36.931,28212.0
2018-08-17 12:10:00,43.79,43.81,43.76,43.79,34724.0,36.931,36.9479,36.9057,36.931,34724.0
2018-08-17 12:20:00,43.79,43.82,43.74,43.75,32548.0,36.931,36.9563,36.8888,36.8973,32548.0
2018-08-17 12:30:00,43.75,43.77,43.74,43.75,32996.0,36.8973,36.9141,36.8888,36.8973,32996.0
2018-08-17 12:40:00,43.75,43.75,43.67,43.68,48064.0,36.8973,36.8973,36.8298,36.8382,48064.0
2018-08-17 12:50:00,43.69,43.74,43.68,43.74,66808.0,36.8467,36.8888,36.8382,36.8888,66808.0
2018-08-17 13:00:00,43.75,43.77,43.73,43.75,81508.0,36.8973,36.9141,36.8804,36.8973,81508.0
2018-08-17 13:10:00,43.77,43.82,43.76,43.78,88816.0,36.9141,36.9563,36.9057,36.9226,88816.0
2018-08-17 13:20:00,43.79,43.81,43.78,43.78,30084.0,36.931,36.9479,36.9226,36.9226,30084.0
2018-08-17 13:30:00,43.79,43.8,43.74,43.75,72852.0,36.931,36.9394,36.8888,36.8973,72852.0
2018-08-17 13:40:00,43.75,43.81,43.75,43.79,62820.0,36.8973,36.9479,36.8973,36.931,62820.0
2018-08-17 13:50:00,43.78,43.83,43.77,43.8,38348.0,36.9226,36.9647,36.9141,36.9394,38348.0
2018-08-17 14:00:00,43.8,43.88,43.8,43.84,65264.0,36.9394,37.0069,36.9394,36.9732,65264.0
2018-08-17 14:10:00,43.83,43.83,43.73,43.74,44716.0,36.9647,36.9647,36.8804,36.8888,44716.0
2018-08-17 14:20:00,43.74,43.77,43.72,43.75,53704.0,36.8888,36.9141,36.872,36.8973,53704.0
2018-08-17 14:30:00,43.76,43.82,43.75,43.79,34836.0,36.9057,36.9563,36.8973,36.931,34836.0
2018-08-17 14:40:00,43.79,43.8,43.74,43.77,43064.0,36.931,36.9394,36.8888,36.9141,43064.0
2018-08-17 14:50:00,43.77,43.81,43.76,43.8,44676.0,36.9141,36.9479,36.9057,36.9394,44676.0
2018-08-17 15:00:00,43.79,43.82,43.77,43.77,48192.0,36.931,36.9563,36.9141,36.9141,48192.0
2018-08-17 15:10:00,43.77,43.8,43.77,43.77,39564.0,36.9141,36.9394,36.9141,36.9141,39564.0
2018-08-17 15:20:00,43.77,43.8,43.76,43.78,52536.0,36.9141,36.9394,36.9057,36.9226,52536.0
2018-08-17 15:30:00,43.79,43.79,43.74,43.76,58256.0,36.931,36.931,36.8888,36.9057,58256.0
2018-08-17 15:40:00,43.76,43.79,43.74,43.78,107148.0,36.9057,36.931,36.8888,36.9226,107148.0
2018-08-17 15:50:00,43.77,43.81,43.75,43.79,334112.0,36.9141,36.9479,36.8973,36.931,334112.0
2018-08-20 09:30:00,43.79,43.9,43.57,43.57,117820.0,36.931,37.0238,36.7455,36.7455,117820.0
2018-08-20 09:40:00,43.58,43.8,43.58,43.76,19380.0,36.7539,36.9394,36.7539,36.9057,19380.0
2018-08-20 09:50:00,43.76,43.81,43.69,43.69,24872.0,36.9057,36.9479,36.8467,36.8467,24872.0
2018-08-20 10:00:00,43.7,43.7,43.64,43.64,99304.0,36.8551,36.8551,36.8045,36.8045,99304.0
2018-08-20 10:10:00,43.66,43.75,43.66,43.75,262528.0,36.8214,36.8973,36.8214,36.8973,262528.0
2018-08-20 10:20:00,43.75,43.8,43.73,43.76,247432.0,36.8973,36.9394,36.8804,36.9057,247432.0
2018-08-20 10:30:00,43.76,43.78,43.73,43.75,30132.0,36.9057,36.9226,36.8804,36.8973,30132.0
2018-08-20 10:40:00,43.75,43.78,43.69,43.7,33744.0,36.8973,36.9226,36.8467,36.8551,33744.0
2018-08-20 10:50:00,43.71,43.76,43.7,43.76,26440.0,36.8635,36.9057,36.8551,36.9057,26440.0
2018-08-20 11:00:00,43.76,43.82,43.76,43.77,39836.0,36.9057,36.9563,36.9057,36.9141,39836.0
2018-08-20 11:10:00,43.78,43.8,43.75,43.76,22156.0,36.9226,36.9394,36.8973,36.9057,22156.0
2018-08-20 11:20:00,43.76,43.76,43.69,43.7,46604.0,36.9057,36.9057,36.8467,36.8551,46604.0
2018-08-20 11:30:00,43.69,43.71,43.66,43.67,33116.0,36.8467,36.8635,36.8214,36.8298,33116.0
2018-08-20 11:40:00,43.66,43.7,43.62,43.69,33712.0,36.8214,36.8551,36.7876,36.8467,33712.0
2018-08-20 11:50:00,43.69,43.7,43.66,43.69,18600.0,36.8467,36.8551,36.8214,36.8467,18600.0
2018-08-20 12:00:00,43.69,43.7,43.66,43.67,18552.0,36.8467,36.8551,36.8214,36.8298,18552.0
2018-08-20 12:10:00,43.66,43.68,43.66,43.67,20772.0,36.8214,36.8382,36.8214,36.8298,20772.0
2018-08-20 12:20:00,43.69,43.7,43.65,43.67,35456.0,36.8467,36.8551,36.8129,36.8298,35456.0
2018-08-20 12:30:00,43.68,43.71,43.68,43.7,21264.0,36.8382,36.8635,36.8382,36.8551,21264.0
2018-08-20 12:40:00,43.7,43.71,43.68,43.7,20356.0,36.8551,36.8635,36.8382,36.8551,20356.0
2018-08-20 12:50:00,43.7,43.7,43.63,43.63,15256.0,36.8551,36.8551,36.7961,36.7961,15256.0
2018-08-20 13:00:00,43.63,43.65,43.62,43.63,36332.0,36.7961,36.8129,36.7876,36.7961,36332.0
2018-08-20 13:10:00,43.63,43.67,43.61,43.67,20160.0,36.7961,36.8298,36.7792,36.8298,20160.0
2018-08-20 13:20:00,43.66,43.66,43.6,43.61,24112.0,36.8214,36.8214,36.7708,36.7792,24112.0
2018-08-20 13:30:00,43.62,43.63,43.61,43.61,19680.0,36.7876,36.7961,36.7792,36.7792,19680.0
2018-08-20 13:40:00,43.62,43.63,43.61,43.62,37876.0,36.7876,36.7961,36.7792,36.7876,37876.0
2018-08-20 13:50:00,43.63,43.65,43.58,43.59,34724.0,36.7961,36.8129,36.7539,36.7623,34724.0
2018-08-20 14:00:00,43.59,43.64,43.59,43.63,47308.0,36.7623,36.8045,36.7623,36.7961,47308.0
2018-08-20 14:10:00,43.62,43.63,43.57,43.57,71268.0,36.7876,36.7961,36.7455,36.7455,71268.0
2018-08-20 14:20:00,43.57,43.57,43.48,43.48,73972.0,36.7455,36.7455,36.6696,36.6696,73972.0
2018-08-20 14:30:00,43.48,43.52,43.47,43.52,65424.0,36.6696,36.7033,36.6611,36.7033,65424.0
2018-08-20 14:40:00,43.51,43.59,43.51,43.58,39760.0,36.6949,36.7623,36.6949,36.7539,39760.0
2018-08-20 14:50:00,43.56,43.6,43.56,43.59,48532.0,36.737,36.7708,36.737,36.7623,48532.0
2018-08-20 15:00:00,43.6,43.63,43.59,43.62,45676.0,36.7708,36.7961,36.7623,36.7876,45676.0
2018-08-20 15:10:00,43.62,43.62,43.56,43.57,59928.0,36.7876,36.7876,36.737,36.7455,59928.0
2018-08-20 15:20:00,43.57,43.58,43.54,43.56,66436.0,36.7455,36.7539,36.7202,36.737,66436.0
2018-08-20 15:30:00,43.56,43.59,43.55,43.59,61548.0,36.737,36.7623,36.7286,36.7623,61548.0
2018-08-20 15:40:00,43.59,43.59,43.55,43.55,95516.0,36.7623,36.7623,36.7286,36.7286,95516.0
2018-08-20 15:50:00,43.55,43.58,43.53,43.58,311896.0,36.7286,36.7539,36.7117,36.7539,311896.0
2018-08-21 09:30:00,43.62,43.62,43.48,43.54,196520.0,36.7876,36.7876,36.6696,36.7202,196520.0
2018-08-21 09:40:00,43.52,43.52,43.38,43.39,96888.0,36.7033,36.7033,36.5852,36.5937,96888.0
2018-08-21 09:50:00,43.38,43.38,43.25,43.32,66256.0,36.5852,36.5852,36.4756,36.5346,66256.0
2018-08-21 10:00:00,43.32,43.33,43.26,43.29,59836.0,36.5346,36.5431,36.484,36.5093,59836.0
2018-08-21 10:10:00,43.29,43.3,43.22,43.22,61748.0,36.5093,36.5178,36.4503,36.4503,61748.0
2018-08-21 10:20:00,43.22,43.29,43.2,43.25,135424.0,36.4503,36.5093,36.4334,36.4756,135424.0
2018-08-21 10:30:00,43.25,43.27,43.23,43.24,115932.0,36.4756,36.4925,36.4587,36.4672,115932.0
2018-08-21 10:40:00,43.25,43.27,43.17,43.17,72948.0,36.4756,36.4925,36.4081,36.4081,72948.0
2018-08-21 10:50:00,43.18,43.19,43.13,43.13,64832.0,36.4165,36.425,36.3744,36.3744,64832.0
2018-08-21 11:00:00,43.14,43.22,43.14,43.17,31924.0,36.3828,36.4503,36.3828,36.4081,31924.0
2018-08-21 11:10:00,43.19,43.3,43.19,43.29,43600.0,36.425,36.5178,36.425,36.5093,43600.0
2018-08-21 11:20:00,43.29,43.32,43.25,43.29,35656.0,36.5093,36.5346,36.4756,36.5093,35656.0
2018-08-21 11:30:00,43.3,43.31,43.22,43.24,42264.0,36.5178,36.5262,36.4503,36.4672,42264.0
2018-08-21 11:40:00,43.23,43.28,43.21,43.22,55196.0,36.4587,36.5009,36.4419,36.4503,55196.0
2018-08-21 11:50:00,43.21,43.21,43.14,43.16,45672.0,36.4419,36.4419,36.3828,36.3997,45672.0
2018-08-21 12:00:00,43.17,43.18,43.14,43.16,32128.0,36.4081,36.4165,36.3828,36.3997,32128.0
2018-08-21 12:10:00,43.16,43.17,43.13,43.16,43820.0,36.3997,36.4081,36.3744,36.3997,43820.0
2018-08-21 12:20:00,43.15,43.17,43.09,43.11,49416.0,36.3912,36.4081,36.3406,36.3575,49416.0
2018-08-21 12:30:00,43.13,43.14,43.09,43.12,61404.0,36.3744,36.3828,36.3406,36.3659,61404.0
2018-08-21 12:40:00,43.12,43.15,43.12,43.13,37864.0,36.3659,36.3912,36.3659,36.3744,37864.0
2018-08-21 12:50:00,43.14,43.23,43.13,43.23,164740.0,36.3828,36.4587,36.3744,36.4587,164740.0
2018-08-21 13:00:00,43.22,43.23,43.19,43.19,113144.0,36.4503,36.4587,36.425,36.425,113144.0
2018-08-21 13:10:00,43.19,43.22,43.15,43.15,74640.0,36.425,36.4503,36.3912,36.3912,74640.0
2018-08-21 13:20:00,43.14,43.23,43.13,43.19,90876.0,36.3828,36.4587,36.3744,36.425,90876.0
2018-08-21 13:30:00,43.2,43.2,43.16,43.18,43724.0,36.4334,36.4334,36.3997,36.4165,43724.0
2018-08-21 13:40:00,43.17,43.19,43.12,43.13,40900.0,36.4081,36.425,36.3659,36.3744,40900.0
2018-08-21 13:50:00,43.14,43.14,43.09,43.11,61656.0,36.3828,36.3828,36.3406,36.3575,61656.0
2018-08-21 14:00:00,43.11,43.13,43.06,43.07,67860.0,36.3575,36.3744,36.3153,36.3238,67860.0
2018-08-21 14:10:00,43.06,43.1,43.04,43.1,66860.0,36.3153,36.3491,36.2985,36.3491,66860.0
2018-08-21 14:20:00,43.1,43.14,43.08,43.13,89748.0,36.3491,36.3828,36.3322,36.3744,89748.0
2018-08-21 14:30:00,43.13,43.15,43.1,43.12,56968.0,36.3744,36.3912,36.3491,36.3659,56968.0
2018-08-21 14:40:00,43.12,43.15,43.12,43.14,63160.0,36.3659,36.3912,36.3659,36.3828,63160.0
2018-08-21 14:50:00,43.14,43.19,43.13,43.17,103524.0,36.3828,36.425,36.3744,36.4081,103524.0
2018-08-21 15:00:00,43.18,43.22,43.17,43.22,78388.0,36.4165,36.4503,36.4081,36.4503,78388.0
2018-08-21 15:10:00,43.22,43.24,43.17,43.17,75392.0,36.4503,36.4672,36.4081,36.4081,75392.0
2018-08-21 15:20:00,43.18,43.24,43.16,43.24,83008.0,36.4165,36.4672,36.3997,36.4672,83008.0
2018-08-21 15:30:00,43.23,43.23,43.14,43.14,100908.0,36.4587,36.4587,36.3828,36.3828,100908.0
2018-08-21 15:40:00,43.14,43.17,43.13,43.15,140432.0,36.3828,36.4081,36.3744,36.3912,140432.0
2018-08-21 15:50:00,43.15,43.18,43.15,43.16,242652.0,36.3912,36.4165,36.3912,36.3997,242652.0
2018-08-22 09:30:00,43.23,43.26,43.12,43.19,111172.0,36.4587,36.484,36.3659,36.425,111172.0
2018-08-22 09:40:00,43.18,43.3,43.18,43.23,49536.0,36.4165,36.5178,36.4165,36.4587,49536.0
2018-08-22 09:50:00,43.23,43.26,43.07,43.1,52204.0,36.4587,36.484,36.3238,36.3491,52204.0
2018-08-22 10:00:00,43.07,43.1,43.02,43.05,54068.0,36.3238,36.3491,36.2816,36.3069,54068.0
2018-08-22 10:10:00,43.05,43.12,43.03,43.03,114240.0,36.3069,36.3659,36.29,36.29,114240.0
2018-08-22 10:20:00,43.03,43.06,42.99,43.02,65204.0,36.29,36.3153,36.2563,36.2816,65204.0
2018-08-22 10:30:00,43.02,43.03,42.99,42.99,122324.0,36.2816,36.29,36.2563,36.2563,122324.0
2018-08-22 10:40:00,42.99,43.01,42.91,42.92,63824.0,36.2563,36.2732,36.1888,36.1973,63824.0
2018-08-22 10:50:00,42.93,42.95,42.87,42.87,49256.0,36.2057,36.2226,36.1551,36.1551,49256.0
2018-08-22 11:00:00,42.85,42.89,42.85,42.87,79940.0,36.1382,36.172,36.1382,36.1551,79940.0
2018-08-22 11:10:00,42.86,42.91,42.85,42.87,69756.0,36.1467,36.1888,36.1382,36.1551,69756.0
2018-08-22 11:20:00,42.85,42.89,42.83,42.89,65472.0,36.1382,36.172,36.1214,36.172,65472.0
2018-08-22 11:30:00,42.88,42.92,42.88,42.89,47872.0,36.1635,36.1973,36.1635,36.172,47872.0
2018-08-22 11:40:00,42.88,42.9,42.86,42.87,63848.0,36.1635,36.1804,36.1467,36.1551,63848.0
2018-08-22 11:50:00,42.88,42.88,42.82,42.82,49132.0,36.1635,36.1635,36.1129,36.1129,49132.0
2018-08-22 12:00:00,42.82,42.84,42.81,42.83,57080.0,36.1129,36.1298,36.1045,36.1214,57080.0
2018-08-22 12:10:00,42.83,42.89,42.83,42.85,47696.0,36.1214,36.172,36.1214,36.1382,47696.0
2018-08-22 12:20:00,42.84,42.88,42.84,42.87,67008.0,36.1298,36.1635,36.1298,36.1551,67008.0
2018-08-22 12:30:00,42.87,42.89,42.86,42.89,64232.0,36.1551,36.172,36.1467,36.172,64232.0
2018-08-22 12:40:00,42.91,42.95,42.9,42.94,25820.0,36.1888,36.2226,36.1804,36.2141,25820.0
2018-08-22 12:50:00,42.94,42.94,42.92,42.93,41360.0,36.2141,36.2141,36.1973,36.2057,41360.0
2018-08-22 13:00:00,42.93,42.93,42.88,42.88,38532.0,36.2057,36.2057,36.1635,36.1635,38532.0
2018-08-22 13:10:00,42.88,42.9,42.87,42.88,30020.0,36.1635,36.1804,36.1551,36.1635,30020.0
2018-08-22 13:20:00,42.88,42.91,42.87,42.89,98280.0,36.1635,36.1888,36.1551,36.172,98280.0
2018-08-22 13:30:00,42.89,42.89,42.87,42.88,39160.0,36.172,36.172,36.1551,36.1635,39160.0
2018-08-22 13:40:00,42.88,42.91,42.88,42.9,37708.0,36.1635,36.1888,36.1635,36.1804,37708.0
2018-08-22 13:50:00,42.91,42.95,42.91,42.95,29212.0,36.1888,36.2226,36.1888,36.2226,29212.0
2018-08-22 14:00:00,42.95,43.01,42.95,43.0,35440.0,36.2226,36.2732,36.2226,36.2647,35440.0
2018-08-22 14:10:00,43.0,43.02,42.94,42.95,68660.0,36.2647,36.2816,36.2141,36.2226,68660.0
2018-08-22 14:20:00,42.94,42.95,42.92,42.93,42160.0,36.2141,36.2226,36.1973,36.2057,42160.0
2018-08-22 14:30:00,42.94,42.95,42.89,42.91,61128.0,36.2141,36.2226,36.172,36.1888,61128.0
2018-08-22 14:40:00,42.91,42.92,42.9,42.91,26676.0,36.1888,36.1973,36.1804,36.1888,26676.0
2018-08-22 14:50:00,42.91,42.91,42.87,42.88,68224.0,36.1888,36.1888,36.1551,36.1635,68224.0
2018-08-22 15:00:00,42.88,42.88,42.84,42.87,118716.0,36.1635,36.1635,36.1298,36.1551,118716.0
2018-08-22 15:10:00,42.87,42.87,42.83,42.83,140088.0,36.1551,36.1551,36.1214,36.1214,140088.0
2018-08-22 15:20:00,42.82,42.83,42.79,42.79,76044.0,36.1129,36.1214,36.0876,36.0876,76044.0
2018-08-22 15:30:00,42.79,42.83,42.78,42.82,97816.0,36.0876,36.1214,36.0792,36.1129,97816.0
2018-08-22 15:40:00,42.83,42.89,42.82,42.87,188956.0,36.1214,36.172,36.1129,36.1551,188956.0
2018-08-22 15:50:00,42.87,42.96,42.87,42.93,540540.0,36.1551,36.231,36.1551,36.2057,540540.0
2018-08-23 09:30:00,43.01,43.17,42.94,43.12,105612.0,36.2732,36.4081,36.2141,36.3659,105612.0
2018-08-23 09:40:00,43.13,43.23,43.06,43.06,47620.0,36.3744,36.4587,36.3153,36.3153,47620.0
2018-08-23 09:50:00,43.04,43.08,42.99,43.08,37492.0,36.2985,36.3322,36.2563,36.3322,37492.0
2018-08-23 10:00:00,43.07,43.16,43.06,43.11,65308.0,36.3238,36.3997,36.3153,36.3575,65308.0
2018-08-23 10:10:00,43.12,43.13,43.05,43.08,33384.0,36.3659,36.3744,36.3069,36.3322,33384.0
2018-08-23 10:20:00,43.06,43.09,43.03,43.09,36712.0,36.3153,36.3406,36.29,36.3406,36712.0
2018-08-23 10:30:00,43.07,43.09,43.02,43.04,36976.0,36.3238,36.3406,36.2816,36.2985,36976.0
2018-08-23 10:40:00,43.03,43.03,42.97,42.98,28808.0,36.29,36.29,36.2394,36.2479,28808.0
2018-08-23 10:50:00,42.99,43.0,42.96,42.99,37660.0,36.2563,36.2647,36.231,36.2563,37660.0
2018-08-23 11:00:00,43.0,43.05,42.96,43.05,58252.0,36.2647,36.3069,36.231,36.3069,58252.0
2018-08-23 11:10:00,43.04,43.11,43.02,43.11,117148.0,36.2985,36.3575,36.2816,36.3575,117148.0
2018-08-23 11:20:00,43.12,43.13,43.04,43.05,105824.0,36.3659,36.3744,36.2985,36.3069,105824.0
2018-08-23 11:30:00,43.05,43.14,43.05,43.13,38484.0,36.3069,36.3828,36.3069,36.3744,38484.0
2018-08-23 11:40:00,43.15,43.26,43.14,43.21,51796.0,36.3912,36.484,36.3828,36.4419,51796.0
2018-08-23 11:50:00,43.22,43.23,43.12,43.12,36568.0,36.4503,36.4587,36.3659,36.3659,36568.0
2018-08-23 12:00:00,43.13,43.13,43.04,43.05,31084.0,36.3744,36.3744,36.2985,36.3069,31084.0
2018-08-23 12:10:00,43.05,43.05,43.01,43.02,47228.0,36.3069,36.3069,36.2732,36.2816,47228.0
2018-08-23 12:20:00,43.01,43.02,42.94,42.98,34484.0,36.2732,36.2816,36.2141,36.2479,34484.0
2018-08-23 12:30:00,42.98,42.99,42.96,42.97,19600.0,36.2479,36.2563,36.231,36.2394,19600.0
2018-08-23 12:40:00,42.97,42.98,42.94,42.95,15704.0,36.2394,36.2479,36.2141,36.2226,15704.0
2018-08-23 12:50:00,42.95,42.96,42.93,42.95,23348.0,36.2226,36.231,36.2057,36.2226,23348.0
2018-08-23 13:00:00,42.95,42.97,42.93,42.97,20132.0,36.2226,36.2394,36.2057,36.2394,20132.0
2018-08-23 13:10:00,42.98,43.0,42.97,42.98,25952.0,36.2479,36.2647,36.2394,36.2479,25952.0
2018-08-23 13:20:00,42.98,42.99,42.96,42.97,20536.0,36.2479,36.2563,36.231,36.2394,20536.0
2018-08-23 13:30:00,42.97,42.98,42.9,42.9,41116.0,36.2394,36.2479,36.1804,36.1804,41116.0
2018-08-23 13:40:00,42.9,42.92,42.88,42.92,30992.0,36.1804,36.1973,36.1635,36.1973,30992.0
2018-08-23 13:50:00,42.92,42.93,42.91,42.92,32004.0,36.1973,36.2057,36.1888,36.1973,32004.0
2018-08-23 14:00:00,42.93,42.93,42.87,42.89,54380.0,36.2057,36.2057,36.1551,36.172,54380.0
2018-08-23 14:10:00,42.9,42.93,42.89,42.93,39480.0,36.1804,36.2057,36.172,36.2057,39480.0
2018-08-23 14:20:00,42.94,42.94,42.91,42.92,32080.0,36.2141,36.2141,36.1888,36.1973,32080.0
2018-08-23 14:30:00,42.92,42.96,42.92,42.94,32392.0,36.1973,36.231,36.1973,36.2141,32392.0
2018-08-23 14:40:00,42.94,42.96,42.91,42.95,39792.0,36.2141,36.231,36.1888,36.2226,39792.0
2018-08-23 14:50:00,42.96,42.98,42.94,42.97,87788.0,36.231,36.2479,36.2141,36.2394,87788.0
2018-08-23 15:00:00,42.97,42.98,42.94,42.97,67932.0,36.2394,36.2479,36.2141,36.2394,67932.0
2018-08-23 15:10:00,42.97,42.99,42.95,42.99,125892.0,36.2394,36.2563,36.2226,36.2563,125892.0
2018-08-23 15:20:00,42.99,43.01,42.97,42.99,92432.0,36.2563,36.2732,36.2394,36.2563,92432.0
2018-08-23 15:30:00,42.99,42.99,42.9,42.93,173932.0,36.2563,36.2563,36.1804,36.2057,173932.0
2018-08-23 15:40:00,42.93,42.94,42.85,42.88,168908.0,36.2057,36.2141,36.1382,36.1635,168908.0
2018-08-23 15:50:00,42.88,42.93,42.86,42.91,628284.0,36.1635,36.2057,36.1467,36.1888,628284.0
2018-08-24 09:30:00,43.04,43.15,42.97,42.98,179260.0,36.2985,36.3912,36.2394,36.2479,179260.0
2018-08-24 09:40:00,42.97,42.97,42.89,42.92,32624.0,36.2394,36.2394,36.172,36.1973,32624.0
2018-08-24 09:50:00,42.89,42.9,42.82,42.84,71944.0,36.172,36.1804,36.1129,36.1298,71944.0
2018-08-24 10:00:00,42.85,42.95,42.77,42.92,74824.0,36.1382,36.2226,36.0708,36.1973,74824.0
2018-08-24 10:10:00,42.93,43.03,42.88,43.02,77712.0,36.2057,36.29,36.1635,36.2816,77712.0
2018-08-24 10:20:00,43.0,43.0,42.88,42.88,29780.0,36.2647,36.2647,36.1635,36.1635,29780.0
2018-08-24 10:30:00,42.85,42.95,42.85,42.93,65368.0,36.1382,36.2226,36.1382,36.2057,65368.0
2018-08-24 10:40:00,42.96,42.97,42.87,42.87,46508.0,36.231,36.2394,36.1551,36.1551,46508.0
2018-08-24 10:50:00,42.88,42.91,42.85,42.9,69992.0,36.1635,36.1888,36.1382,36.1804,69992.0
2018-08-24 11:00:00,42.9,42.96,42.88,42.91,66040.0,36.1804,36.231,36.1635,36.1888,66040.0
2018-08-24 11:10:00,42.91,42.94,42.88,42.93,58112.0,36.1888,36.2141,36.1635,36.2057,58112.0
2018-08-24 11:20:00,42.93,43.01,42.93,43.0,44660.0,36.2057,36.2732,36.2057,36.2647,44660.0
2018-08-24 11:30:00,43.01,43.07,43.01,43.07,52368.0,36.2732,36.3238,36.2732,36.3238,52368.0
2018-08-24 11:40:00,43.06,43.07,43.0,43.04,58136.0,36.3153,36.3238,36.2647,36.2985,58136.0
2018-08-24 11:50:00,43.04,43.1,43.04,43.05,35416.0,36.2985,36.3491,36.2985,36.3069,35416.0
2018-08-24 12:00:00,43.06,43.12,43.06,43.1,40340.0,36.3153,36.3659,36.3153,36.3491,40340.0
2018-08-24 12:10:00,43.11,43.13,43.09,43.1,43296.0,36.3575,36.3744,36.3406,36.3491,43296.0
2018-08-24 12:20:00,43.1,43.11,43.06,43.08,53460.0,36.3491,36.3575,36.3153,36.3322,53460.0
2018-08-24 12:30:00,43.08,43.1,43.07,43.08,32604.0,36.3322,36.3491,36.3238,36.3322,32604.0
2018-08-24 12:40:00,43.07,43.08,43.05,43.06,37648.0,36.3238,36.3322,36.3069,36.3153,37648.0
2018-08-24 12:50:00,43.06,43.1,43.05,43.09,43408.0,36.3153,36.3491,36.3069,36.3406,43408.0
2018-08-24 13:00:00,43.1,43.14,43.1,43.11,142172.0,36.3491,36.3828,36.3491,36.3575,142172.0
2018-08-24 13:10:00,43.11,43.11,43.07,43.07,42648.0,36.3575,36.3575,36.3238,36.3238,42648.0
2018-08-24 13:20:00,43.07,43.07,43.03,43.05,56328.0,36.3238,36.3238,36.29,36.3069,56328.0
2018-08-24 13:30:00,43.05,43.07,43.02,43.03,29028.0,36.3069,36.3238,36.2816,36.29,29028.0
2018-08-24 13:40:00,43.03,43.09,43.02,43.07,23748.0,36.29,36.3406,36.2816,36.3238,23748.0
2018-08-24 13:50:00,43.08,43.1,43.07,43.08,29564.0,36.3322,36.3491,36.3238,36.3322,29564.0
2018-08-24 14:00:00,43.08,43.09,43.07,43.08,24940.0,36.3322,36.3406,36.3238,36.3322,24940.0
2018-08-24 14:10:00,43.08,43.08,43.05,43.06,28064.0,36.3322,36.3322,36.3069,36.3153,28064.0
2018-08-24 14:20:00,43.06,43.06,43.03,43.03,50872.0,36.3153,36.3153,36.29,36.29,50872.0
2018-08-24 14:30:00,43.03,43.05,43.02,43.04,48164.0,36.29,36.3069,36.2816,36.2985,48164.0
2018-08-24 14:40:00,43.04,43.06,43.01,43.03,43820.0,36.2985,36.3153,36.2732,36.29,43820.0
2018-08-24 14:50:00,43.03,43.04,43.02,43.03,46208.0,36.29,36.2985,36.2816,36.29,46208.0
2018-08-24 15:00:00,43.03,43.07,43.02,43.05,53044.0,36.29,36.3238,36.2816,36.3069,53044.0
2018-08-24 15:10:00,43.05,43.11,43.04,43.11,55440.0,36.3069,36.3575,36.2985,36.3575,55440.0
2018-08-24 15:20:00,43.12,43.16,43.1,43.16,88084.0,36.3659,36.3997,36.3491,36.3997,88084.0
2018-08-24 15:30:00,43.16,43.17,43.1,43.16,89220.0,36.3997,36.4081,36.3491,36.3997,89220.0
2018-08-24 15:40:00,43.16,43.2,43.14,43.2,148580.0,36.3997,36.4334,36.3828,36.4334,148580.0
2018-08-24 15:50:00,43.2,43.21,43.16,43.17,451336.0,36.4334,36.4419,36.3997,36.4081,451336.0
2018-08-27 09:30:00,43.33,43.45,43.14,43.2,160260.0,36.5431,36.6443,36.3828,36.4334,160260.0
2018-08-27 09:40:00,43.14,43.18,43.06,43.06,162812.0,36.3828,36.4165,36.3153,36.3153,162812.0
2018-08-27 09:50:00,43.05,43.1,43.01,43.04,81356.0,36.3069,36.3491,36.2732,36.2985,81356.0
2018-08-27 10:00:00,43.05,43.07,42.92,42.95,123200.0,36.3069,36.3238,36.1973,36.2226,123200.0
2018-08-27 10:10:00,42.95,42.99,42.92,42.92,114952.0,36.2226,36.2563,36.1973,36.1973,114952.0
2018-08-27 10:20:00,42.92,42.96,42.79,42.79,132804.0,36.1973,36.231,36.0876,36.0876,132804.0
2018-08-27 10:30:00,42.8,42.83,42.7,42.74,133124.0,36.0961,36.1214,36.0117,36.0455,133124.0
2018-08-27 10:40:00,42.73,42.76,42.68,42.73,173508.0,36.037,36.0623,35.9949,36.037,173508.0
2018-08-27 10:50:00,42.75,42.81,42.72,42.72,172252.0,36.0539,36.1045,36.0286,36.0286,172252.0
2018-08-27 11:00:00,42.73,42.76,42.69,42.74,84052.0,36.037,36.0623,36.0033,36.0455,84052.0
2018-08-27 11:10:00,42.75,42.77,42.65,42.69,92644.0,36.0539,36.0708,35.9696,36.0033,92644.0
2018-08-27 11:20:00,42.69,42.72,42.66,42.7,100396.0,36.0033,36.0286,35.978,36.0117,100396.0
2018-08-27 11:30:00,42.71,42.77,42.7,42.75,108788.0,36.0202,36.0708,36.0117,36.0539,108788.0
2018-08-27 11:40:00,42.74,42.76,42.69,42.75,113604.0,36.0455,36.0623,36.0033,36.0539,113604.0
2018-08-27 11:50:00,42.75,42.76,42.69,42.73,60476.0,36.0539,36.0623,36.0033,36.037,60476.0
2018-08-27 12:00:00,42.74,42.74,42.69,42.71,36076.0,36.0455,36.0455,36.0033,36.0202,36076.0
2018-08-27 12:10:00,42.71,42.74,42.7,42.71,46460.0,36.0202,36.0455,36.0117,36.0202,46460.0
2018-08-27 12:20:00,42.71,42.74,42.71,42.74,32656.0,36.0202,36.0455,36.0202,36.0455,32656.0
2018-08-27 12:30:00,42.74,42.75,42.73,42.74,102100.0,36.0455,36.0539,36.037,36.0455,102100.0
2018-08-27 12:40:00,42.74,42.75,42.71,42.74,51312.0,36.0455,36.0539,36.0202,36.0455,51312.0
2018-08-27 12:50:00,42.74,42.76,42.73,42.74,71976.0,36.0455,36.0623,36.037,36.0455,71976.0
2018-08-27 13:00:00,42.74,42.76,42.7,42.74,142992.0,36.0455,36.0623,36.0117,36.0455,142992.0
2018-08-27 13:10:00,42.76,42.76,42.73,42.75,18968.0,36.0623,36.0623,36.037,36.0539,18968.0
2018-08-27 13:20:00,42.76,42.77,42.75,42.76,38080.0,36.0623,36.0708,36.0539,36.0623,38080.0
2018-08-27 13:30:00,42.75,42.79,42.74,42.77,53036.0,36.0539,36.0876,36.0455,36.0708,53036.0
2018-08-27 13:40:00,42.77,42.77,42.73,42.75,26832.0,36.0708,36.0708,36.037,36.0539,26832.0
2018-08-27 13:50:00,42.75,42.78,42.74,42.76,75876.0,36.0539,36.0792,36.0455,36.0623,75876.0
2018-08-27 14:00:00,42.75,42.78,42.71,42.77,72232.0,36.0539,36.0792,36.0202,36.0708,72232.0
2018-08-27 14:10:00,42.77,42.84,42.77,42.84,59244.0,36.0708,36.1298,36.0708,36.1298,59244.0
2018-08-27 14:20:00,42.84,42.88,42.83,42.84,65748.0,36.1298,36.1635,36.1214,36.1298,65748.0
2018-08-27 14:30:00,42.83,42.88,42.82,42.87,79780.0,36.1214,36.1635,36.1129,36.1551,79780.0
2018-08-27 14:40:00,42.85,42.85,42.81,42.81,39584.0,36.1382,36.1382,36.1045,36.1045,39584.0
2018-08-27 14:50:00,42.81,42.88,42.81,42.85,65532.0,36.1045,36.1635,36.1045,36.1382,65532.0
2018-08-27 15:00:00,42.87,42.9,42.85,42.9,64696.0,36.1551,36.1804,36.1382,36.1804,64696.0
2018-08-27 15:10:00,42.9,42.92,42.87,42.9,54948.0,36.1804,36.1973,36.1551,36.1804,54948.0
2018-08-27 15:20:00,42.89,42.9,42.81,42.82,67632.0,36.172,36.1804,36.1045,36.1129,67632.0
2018-08-27 15:30:00,42.83,42.9,42.83,42.88,66468.0,36.1214,36.1804,36.1214,36.1635,66468.0
2018-08-27 15:40:00,42.9,42.91,42.86,42.89,156640.0,36.1804,36.1888,36.1467,36.172,156640.0
2018-08-27 15:50:00,42.9,42.9,42.82,42.86,274560.0,36.1804,36.1804,36.1129,36.1467,274560.0
2018-08-28 09:30:00,42.83,42.87,42.69,42.72,196632.0,36.1214,36.1551,36.0033,36.0286,196632.0
2018-08-28 09:40:00,42.71,42.78,42.66,42.71,99568.0,36.0202,36.0792,35.978,36.0202,99568.0
2018-08-28 09:50:00,42.73,42.73,42.64,42.68,84804.0,36.037,36.037,35.9611,35.9949,84804.0
2018-08-28 10:00:00,42.67,42.67,42.54,42.6,109616.0,35.9864,35.9864,35.8768,35.9274,109616.0
2018-08-28 10:10:00,42.6,42.65,42.53,42.56,90900.0,35.9274,35.9696,35.8684,35.8937,90900.0
2018-08-28 10:20:00,42.54,42.6,42.52,42.55,184692.0,35.8768,35.9274,35.8599,35.8852,184692.0
2018-08-28 10:30:00,42.55,42.56,42.45,42.45,268020.0,35.8852,35.8937,35.8009,35.8009,268020.0
2018-08-28 10:40:00,42.45,42.59,42.45,42.56,104428.0,35.8009,35.919,35.8009,35.8937,104428.0
2018-08-28 10:50:00,42.57,42.57,42.46,42.47,120248.0,35.9021,35.9021,35.8093,35.8178,120248.0
2018-08-28 11:00:00,42.48,42.51,42.43,42.5,124164.0,35.8262,35.8515,35.784,35.8431,124164.0
2018-08-28 11:10:00,42.51,42.56,42.48,42.52,122484.0,35.8515,35.8937,35.8262,35.8599,122484.0
2018-08-28 11:20:00,42.51,42.57,42.5,42.56,94224.0,35.8515,35.9021,35.8431,35.8937,94224.0
2018-08-28 11:30:00,42.56,42.62,42.56,42.57,162468.0,35.8937,35.9443,35.8937,35.9021,162468.0
2018-08-28 11:40:00,42.57,42.61,42.55,42.59,111892.0,35.9021,35.9358,35.8852,35.919,111892.0
2018-08-28 11:50:00,42.6,42.6,42.55,42.59,133240.0,35.9274,35.9274,35.8852,35.919,133240.0
2018-08-28 12:00:00,42.59,42.6,42.55,42.56,45004.0,35.919,35.9274,35.8852,35.8937,45004.0
2018-08-28 12:10:00,42.56,42.56,42.51,42.52,45116.0,35.8937,35.8937,35.8515,35.8599,45116.0
2018-08-28 12:20:00,42.52,42.58,42.51,42.58,55676.0,35.8599,35.9105,35.8515,35.9105,55676.0
2018-08-28 12:30:00,42.57,42.74,42.56,42.74,249744.0,35.9021,36.0455,35.8937,36.0455,249744.0
2018-08-28 12:40:00,42.74,42.76,42.7,42.71,50524.0,36.0455,36.0623,36.0117,36.0202,50524.0
2018-08-28 12:50:00,42.71,42.73,42.68,42.68,62928.0,36.0202,36.037,35.9949,35.9949,62928.0
2018-08-28 13:00:00,42.68,42.7,42.66,42.7,53212.0,35.9949,36.0117,35.978,36.0117,53212.0
2018-08-28 13:10:00,42.7,42.74,42.69,42.74,56164.0,36.0117,36.0455,36.0033,36.0455,56164.0
2018-08-28 13:20:00,42.73,42.76,42.72,42.73,50244.0,36.037,36.0623,36.0286,36.037,50244.0
2018-08-28 13:30:00,42.73,42.73,42.65,42.67,52072.0,36.037,36.037,35.9696,35.9864,52072.0
2018-08-28 13:40:00,42.68,42.7,42.67,42.69,52460.0,35.9949,36.0117,35.9864,36.0033,52460.0
2018-08-28 13:50:00,42.69,42.72,42.65,42.65,49240.0,36.0033,36.0286,35.9696,35.9696,49240.0
2018-08-28 14:00:00,42.65,42.7,42.65,42.69,63736.0,35.9696,36.0117,35.9696,36.0033,63736.0
2018-08-28 14:10:00,42.68,42.7,42.65,42.65,54176.0,35.9949,36.0117,35.9696,35.9696,54176.0
2018-08-28 14:20:00,42.66,42.66,42.6,42.6,70264.0,35.978,35.978,35.9274,35.9274,70264.0
2018-08-28 14:30:00,42.6,42.65,42.59,42.62,58436.0,35.9274,35.9696,35.919,35.9443,58436.0
2018-08-28 14:40:00,42.62,42.62,42.57,42.61,51668.0,35.9443,35.9443,35.9021,35.9358,51668.0
2018-08-28 14:50:00,42.61,42.62,42.6,42.61,67480.0,35.9358,35.9443,35.9274,35.9358,67480.0
2018-08-28 15:00:00,42.61,42.62,42.59,42.59,94756.0,35.9358,35.9443,35.919,35.919,94756.0
2018-08-28 15:10:00,42.59,42.61,42.58,42.6,120500.0,35.919,35.9358,35.9105,35.9274,120500.0
2018-08-28 15:20:00,42.61,42.62,42.55,42.56,85348.0,35.9358,35.9443,35.8852,35.8937,85348.0
2018-08-28 15:30:00,42.56,42.62,42.56,42.6,145132.0,35.8937,35.9443,35.8937,35.9274,145132.0
2018-08-28 15:40:00,42.59,42.62,42.56,42.58,209364.0,35.919,35.9443,35.8937,35.9105,209364.0
2018-08-28 15:50:00,42.59,42.65,42.59,42.64,382744.0,35.919,35.9696,35.919,35.9611,382744.0
2018-08-29 09:30:00,42.5,42.68,42.5,42.63,182980.0,36.0764,36.2292,36.0764,36.1867,182980.0
2018-08-29 09:40:00,42.64,42.72,42.62,42.66,114580.0,36.1952,36.2631,36.1782,36.2122,114580.0
2018-08-29 09:50:00,42.67,42.7,42.63,42.63,88540.0,36.2207,36.2461,36.1867,36.1867,88540.0
2018-08-29 10:00:00,42.62,42.66,42.55,42.58,67488.0,36.1782,36.2122,36.1188,36.1443,67488.0
2018-08-29 10:10:00,42.59,42.59,42.5,42.51,113460.0,36.1528,36.1528,36.0764,36.0849,113460.0
2018-08-29 10:20:00,42.51,42.6,42.5,42.6,120644.0,36.0849,36.1613,36.0764,36.1613,120644.0
2018-08-29 10:30:00,42.6,42.6,42.55,42.58,116728.0,36.1613,36.1613,36.1188,36.1443,116728.0
2018-08-29 10:40:00,42.58,42.6,42.55,42.56,79240.0,36.1443,36.1613,36.1188,36.1273,79240.0
2018-08-29 10:50:00,42.56,42.56,42.49,42.49,138724.0,36.1273,36.1273,36.0679,36.0679,138724.0
2018-08-29 11:00:00,42.49,42.55,42.49,42.54,100912.0,36.0679,36.1188,36.0679,36.1103,100912.0
2018-08-29 11:10:00,42.54,42.63,42.54,42.63,91200.0,36.1103,36.1867,36.1103,36.1867,91200.0
2018-08-29 11:20:00,42.62,42.67,42.61,42.65,98920.0,36.1782,36.2207,36.1697,36.2037,98920.0
2018-08-29 11:30:00,42.66,42.67,42.62,42.63,58648.0,36.2122,36.2207,36.1782,36.1867,58648.0
2018-08-29 11:40:00,42.63,42.64,42.58,42.58,46056.0,36.1867,36.1952,36.1443,36.1443,46056.0
2018-08-29 11:50:00,42.58,42.62,42.56,42.61,64900.0,36.1443,36.1782,36.1273,36.1697,64900.0
2018-08-29 12:00:00,42.62,42.65,42.59,42.6,32468.0,36.1782,36.2037,36.1528,36.1613,32468.0
2018-08-29 12:10:00,42.6,42.6,42.56,42.56,80180.0,36.1613,36.1613,36.1273,36.1273,80180.0
2018-08-29 12:20:00,42.55,42.59,42.52,42.59,75724.0,36.1188,36.1528,36.0933,36.1528,75724.0
2018-08-29 12:30:00,42.6,42.64,42.58,42.62,40624.0,36.1613,36.1952,36.1443,36.1782,40624.0
2018-08-29 12:40:00,42.61,42.62,42.57,42.58,56168.0,36.1697,36.1782,36.1358,36.1443,56168.0
2018-08-29 12:50:00,42.58,42.59,42.56,42.57,54152.0,36.1443,36.1528,36.1273,36.1358,54152.0
2018-08-29 13:00:00,42.57,42.64,42.57,42.63,67584.0,36.1358,36.1952,36.1358,36.1867,67584.0
2018-08-29 13:10:00,42.63,42.64,42.62,42.64,43916.0,36.1867,36.1952,36.1782,36.1952,43916.0
2018-08-29 13:20:00,42.64,42.67,42.63,42.65,118144.0,36.1952,36.2207,36.1867,36.2037,118144.0
2018-08-29 13:30:00,42.65,42.66,42.62,42.63,171316.0,36.2037,36.2122,36.1782,36.1867,171316.0
2018-08-29 13:40:00,42.62,42.62,42.57,42.59,53444.0,36.1782,36.1782,36.1358,36.1528,53444.0
2018-08-29 13:50:00,42.59,42.6,42.56,42.57,51352.0,36.1528,36.1613,36.1273,36.1358,51352.0
2018-08-29 14:00:00,42.56,42.57,42.54,42.56,60784.0,36.1273,36.1358,36.1103,36.1273,60784.0
2018-08-29 14:10:00,42.56,42.56,42.52,42.52,67404.0,36.1273,36.1273,36.0933,36.0933,67404.0
2018-08-29 14:20:00,42.52,42.52,42.49,42.52,57272.0,36.0933,36.0933,36.0679,36.0933,57272.0
2018-08-29 14:30:00,42.51,42.56,42.51,42.52,84312.0,36.0849,36.1273,36.0849,36.0933,84312.0
2018-08-29 14:40:00,42.52,42.55,42.51,42.51,66880.0,36.0933,36.1188,36.0849,36.0849,66880.0
2018-08-29 14:50:00,42.51,42.54,42.5,42.53,53688.0,36.0849,36.1103,36.0764,36.1018,53688.0
2018-08-29 15:00:00,42.53,42.54,42.48,42.49,86340.0,36.1018,36.1103,36.0594,36.0679,86340.0
2018-08-29 15:10:00,42.49,42.51,42.48,42.5,84868.0,36.0679,36.0849,36.0594,36.0764,84868.0
2018-08-29 15:20:00,42.51,42.57,42.49,42.57,98464.0,36.0849,36.1358,36.0679,36.1358,98464.0
2018-08-29 15:30:00,42.56,42.62,42.55,42.61,114040.0,36.1273,36.1782,36.1188,36.1697,114040.0
2018-08-29 15:40:00,42.62,42.63,42.59,42.62,195216.0,36.1782,36.1867,36.1528,36.1782,195216.0
2018-08-29 15:50:00,42.63,42.65,42.59,42.64,404596.0,36.1867,36.2037,36.1528,36.1952,404596.0
2018-08-30 09:30:00,42.7,42.85,42.57,42.67,165924.0,36.2461,36.3735,36.1358,36.2207,165924.0
2018-08-30 09:40:00,42.63,42.74,42.61,42.68,55996.0,36.1867,36.2801,36.1697,36.2292,55996.0
2018-08-30 09:50:00,42.7,42.71,42.59,42.6,98900.0,36.2461,36.2546,36.1528,36.1613,98900.0
2018-08-30 10:00:00,42.58,42.73,42.58,42.73,158672.0,36.1443,36.2716,36.1443,36.2716,158672.0
2018-08-30 10:10:00,42.73,42.78,42.72,42.75,69576.0,36.2716,36.314,36.2631,36.2886,69576.0
2018-08-30 10:20:00,42.75,42.82,42.74,42.77,60788.0,36.2886,36.348,36.2801,36.3056,60788.0
2018-08-30 10:30:00,42.77,42.8,42.74,42.75,99580.0,36.3056,36.331,36.2801,36.2886,99580.0
2018-08-30 10:40:00,42.75,42.77,42.72,42.73,74240.0,36.2886,36.3056,36.2631,36.2716,74240.0
2018-08-30 10:50:00,42.73,42.8,42.71,42.8,44888.0,36.2716,36.331,36.2546,36.331,44888.0
2018-08-30 11:00:00,42.8,42.81,42.76,42.79,63732.0,36.331,36.3395,36.2971,36.3225,63732.0
2018-08-30 11:10:00,42.77,42.79,42.76,42.77,197128.0,36.3056,36.3225,36.2971,36.3056,197128.0
2018-08-30 11:20:00,42.77,42.81,42.73,42.79,148696.0,36.3056,36.3395,36.2716,36.3225,148696.0
2018-08-30 11:30:00,42.79,42.82,42.77,42.81,50788.0,36.3225,36.348,36.3056,36.3395,50788.0
2018-08-30 11:40:00,42.81,42.88,42.81,42.87,64508.0,36.3395,36.3989,36.3395,36.3904,64508.0
2018-08-30 11:50:00,42.87,42.88,42.83,42.85,58324.0,36.3904,36.3989,36.3565,36.3735,58324.0
2018-08-30 12:00:00,42.84,42.85,42.8,42.81,51972.0,36.365,36.3735,36.331,36.3395,51972.0
2018-08-30 12:10:00,42.81,42.83,42.8,42.83,51820.0,36.3395,36.3565,36.331,36.3565,51820.0
2018-08-30 12:20:00,42.83,42.85,42.81,42.82,34316.0,36.3565,36.3735,36.3395,36.348,34316.0
2018-08-30 12:30:00,42.82,42.84,42.77,42.77,44944.0,36.348,36.365,36.3056,36.3056,44944.0
2018-08-30 12:40:00,42.78,42.8,42.77,42.79,34296.0,36.314,36.331,36.3056,36.3225,34296.0
2018-08-30 12:50:00,42.78,42.78,42.74,42.76,43452.0,36.314,36.314,36.2801,36.2971,43452.0
2018-08-30 13:00:00,42.75,42.81,42.75,42.81,38012.0,36.2886,36.3395,36.2886,36.3395,38012.0
2018-08-30 13:10:00,42.81,42.82,42.8,42.81,24048.0,36.3395,36.348,36.331,36.3395,24048.0
2018-08-30 13:20:00,42.81,42.81,42.8,42.81,19596.0,36.3395,36.3395,36.331,36.3395,19596.0
2018-08-30 13:30:00,42.8,42.82,42.73,42.73,98644.0,36.331,36.348,36.2716,36.2716,98644.0
2018-08-30 13:40:00,42.73,42.74,42.73,42.74,52072.0,36.2716,36.2801,36.2716,36.2801,52072.0
2018-08-30 13:50:00,42.74,42.76,42.71,42.73,63104.0,36.2801,36.2971,36.2546,36.2716,63104.0
2018-08-30 14:00:00,42.73,42.73,42.66,42.67,150040.0,36.2716,36.2716,36.2122,36.2207,150040.0
2018-08-30 14:10:00,42.66,42.67,42.58,42.63,118472.0,36.2122,36.2207,36.1443,36.1867,118472.0
2018-08-30 14:20:00,42.63,42.69,42.63,42.67,151516.0,36.1867,36.2377,36.1867,36.2207,151516.0
2018-08-30 14:30:00,42.67,42.7,42.63,42.64,90148.0,36.2207,36.2461,36.1867,36.1952,90148.0
2018-08-30 14:40:00,42.64,42.68,42.64,42.67,118832.0,36.1952,36.2292,36.1952,36.2207,118832.0
2018-08-30 14:50:00,42.66,42.71,42.64,42.7,309112.0,36.2122,36.2546,36.1952,36.2461,309112.0
2018-08-30 15:00:00,42.7,42.77,42.68,42.73,152256.0,36.2461,36.3056,36.2292,36.2716,152256.0
2018-08-30 15:10:00,42.73,42.75,42.71,42.72,297668.0,36.2716,36.2886,36.2546,36.2631,297668.0
2018-08-30 15:20:00,42.72,42.72,42.66,42.7,79632.0,36.2631,36.2631,36.2122,36.2461,79632.0
2018-08-30 15:30:00,42.7,42.73,42.7,42.72,118056.0,36.2461,36.2716,36.2461,36.2631,118056.0
2018-08-30 15:40:00,42.72,42.75,42.72,42.73,141440.0,36.2631,36.2886,36.2631,36.2716,141440.0
2018-08-30 15:50:00,42.73,42.74,42.68,42.71,435576.0,36.2716,36.2801,36.2292,36.2546,435576.0
2018-08-31 09:30:00,42.73,42.87,42.69,42.7,136032.0,36.2716,36.3904,36.2377,36.2461,136032.0
2018-08-31 09:40:00,42.74,42.82,42.72,42.79,62672.0,36.2801,36.348,36.2631,36.3225,62672.0
2018-08-31 09:50:00,42.79,42.94,42.77,42.94,109244.0,36.3225,36.4499,36.3056,36.4499,109244.0
2018-08-31 10:00:00,42.91,42.95,42.83,42.95,85616.0,36.4244,36.4584,36.3565,36.4584,85616.0
2018-08-31 10:10:00,42.94,42.94,42.82,42.85,53548.0,36.4499,36.4499,36.348,36.3735,53548.0
2018-08-31 10:20:00,42.86,42.87,42.76,42.8,107924.0,36.382,36.3904,36.2971,36.331,107924.0
2018-08-31 10:30:00,42.81,42.83,42.73,42.74,64496.0,36.3395,36.3565,36.2716,36.2801,64496.0
2018-08-31 10:40:00,42.73,42.74,42.65,42.71,53368.0,36.2716,36.2801,36.2037,36.2546,53368.0
2018-08-31 10:50:00,42.71,42.72,42.68,42.72,39744.0,36.2546,36.2631,36.2292,36.2631,39744.0
2018-08-31 11:00:00,42.71,42.71,42.65,42.7,42072.0,36.2546,36.2546,36.2037,36.2461,42072.0
2018-08-31 11:10:00,42.71,42.71,42.64,42.64,36196.0,36.2546,36.2546,36.1952,36.1952,36196.0
2018-08-31 11:20:00,42.64,42.64,42.57,42.57,40304.0,36.1952,36.1952,36.1358,36.1358,40304.0
2018-08-31 11:30:00,42.58,42.58,42.55,42.55,52728.0,36.1443,36.1443,36.1188,36.1188,52728.0
2018-08-31 11:40:00,42.55,42.56,42.5,42.55,86540.0,36.1188,36.1273,36.0764,36.1188,86540.0
2018-08-31 11:50:00,42.54,42.54,42.47,42.53,66076.0,36.1103,36.1103,36.0509,36.1018,66076.0
2018-08-31 12:00:00,42.54,42.57,42.52,42.52,40696.0,36.1103,36.1358,36.0933,36.0933,40696.0
2018-08-31 12:10:00,42.51,42.51,42.45,42.48,74428.0,36.0849,36.0849,36.0339,36.0594,74428.0
2018-08-31 12:20:00,42.47,42.47,42.42,42.43,53736.0,36.0509,36.0509,36.0085,36.0169,53736.0
2018-08-31 12:30:00,42.43,42.43,42.37,42.38,63516.0,36.0169,36.0169,35.966,35.9745,63516.0
2018-08-31 12:40:00,42.38,42.39,42.35,42.37,44848.0,35.9745,35.983,35.949,35.966,44848.0
2018-08-31 12:50:00,42.37,42.42,42.36,42.37,53228.0,35.966,36.0085,35.9575,35.966,53228.0
2018-08-31 13:00:00,42.36,42.41,42.35,42.38,29384.0,35.9575,36.0,35.949,35.9745,29384.0
2018-08-31 13:10:00,42.38,42.45,42.38,42.4,43880.0,35.9745,36.0339,35.9745,35.9915,43880.0
2018-08-31 13:20:00,42.4,42.42,42.38,42.42,30768.0,35.9915,36.0085,35.9745,36.0085,30768.0
2018-08-31 13:30:00,42.42,42.42,42.36,42.37,38752.0,36.0085,36.0085,35.9575,35.966,38752.0
2018-08-31 13:40:00,42.37,42.4,42.35,42.4,19396.0,35.966,35.9915,35.949,35.9915,19396.0
2018-08-31 13:50:00,42.41,42.43,42.4,42.42,23672.0,36.0,36.0169,35.9915,36.0085,23672.0
2018-08-31 14:00:00,42.42,42.47,42.41,42.42,57460.0,36.0085,36.0509,36.0,36.0085,57460.0
2018-08-31 14:10:00,42.42,42.44,42.4,42.44,39476.0,36.0085,36.0254,35.9915,36.0254,39476.0
2018-08-31 14:20:00,42.44,42.48,42.43,42.45,57880.0,36.0254,36.0594,36.0169,36.0339,57880.0
2018-08-31 14:30:00,42.45,42.45,42.42,42.43,67096.0,36.0339,36.0339,36.0085,36.0169,67096.0
2018-08-31 14:40:00,42.43,42.43,42.4,42.42,81852.0,36.0169,36.0169,35.9915,36.0085,81852.0
2018-08-31 14:50:00,42.42,42.44,42.39,42.41,70452.0,36.0085,36.0254,35.983,36.0,70452.0
2018-08-31 15:00:00,42.42,42.42,42.4,42.42,45528.0,36.0085,36.0085,35.9915,36.0085,45528.0
2018-08-31 15:10:00,42.42,42.49,42.42,42.49,73444.0,36.0085,36.0679,36.0085,36.0679,73444.0
2018-08-31 15:20:00,42.48,42.5,42.44,42.45,90512.0,36.0594,36.0764,36.0254,36.0339,90512.0
2018-08-31 15:30:00,42.45,42.48,42.45,42.48,79484.0,36.0339,36.0594,36.0339,36.0594,79484.0
2018-08-31 15:40:00,42.47,42.5,42.42,42.42,167424.0,36.0509,36.0764,36.0085,36.0085,167424.0
2018-08-31 15:50:00,42.43,42.57,42.4,42.51,836824.0,36.0169,36.1358,35.9915,36.0849,836824.0
2018-09-04 09:30:00,42.54,42.69,42.53,42.66,239200.0,36.1103,36.2377,36.1018,36.2122,239200.0
2018-09-04 09:40:00,42.65,42.67,42.55,42.6,120236.0,36.2037,36.2207,36.1188,36.1613,120236.0
2018-09-04 09:50:00,42.58,42.62,42.5,42.53,85456.0,36.1443,36.1782,36.0764,36.1018,85456.0
2018-09-04 10:00:00,42.55,42.64,42.54,42.64,94264.0,36.1188,36.1952,36.1103,36.1952,94264.0
2018-09-04 10:10:00,42.64,42.65,42.52,42.58,80276.0,36.1952,36.2037,36.0933,36.1443,80276.0
2018-09-04 10:20:00,42.57,42.64,42.55,42.6,74544.0,36.1358,36.1952,36.1188,36.1613,74544.0
2018-09-04 10:30:00,42.61,42.66,42.61,42.63,77764.0,36.1697,36.2122,36.1697,36.1867,77764.0
2018-09-04 10:40:00,42.62,42.66,42.54,42.56,78716.0,36.1782,36.2122,36.1103,36.1273,78716.0
2018-09-04 10:50:00,42.55,42.57,42.53,42.55,64560.0,36.1188,36.1358,36.1018,36.1188,64560.0
2018-09-04 11:00:00,42.54,42.61,42.51,42.59,74220.0,36.1103,36.1697,36.0849,36.1528,74220.0
2018-09-04 11:10:00,42.6,42.6,42.55,42.57,70752.0,36.1613,36.1613,36.1188,36.1358,70752.0
2018-09-04 11:20:00,42.57,42.62,42.52,42.52,61612.0,36.1358,36.1782,36.0933,36.0933,61612.0
2018-09-04 11:30:00,42.52,42.52,42.48,42.51,87708.0,36.0933,36.0933,36.0594,36.0849,87708.0
2018-09-04 11:40:00,42.51,42.54,42.49,42.54,76992.0,36.0849,36.1103,36.0679,36.1103,76992.0
2018-09-04 11:50:00,42.53,42.56,42.52,42.55,62408.0,36.1018,36.1273,36.0933,36.1188,62408.0
2018-09-04 12:00:00,42.55,42.55,42.5,42.5,44752.0,36.1188,36.1188,36.0764,36.0764,44752.0
2018-09-04 12:10:00,42.5,42.53,42.5,42.52,40736.0,36.0764,36.1018,36.0764,36.0933,40736.0
2018-09-04 12:20:00,42.53,42.58,42.52,42.54,45492.0,36.1018,36.1443,36.0933,36.1103,45492.0
2018-09-04 12:30:00,42.54,42.54,42.48,42.49,51988.0,36.1103,36.1103,36.0594,36.0679,51988.0
2018-09-04 12:40:00,42.49,42.56,42.48,42.55,44680.0,36.0679,36.1273,36.0594,36.1188,44680.0
2018-09-04 12:50:00,42.55,42.6,42.55,42.6,41316.0,36.1188,36.1613,36.1188,36.1613,41316.0
2018-09-04 13:00:00,42.59,42.62,42.57,42.58,46300.0,36.1528,36.1782,36.1358,36.1443,46300.0
2018-09-04 13:10:00,42.58,42.6,42.53,42.56,46560.0,36.1443,36.1613,36.1018,36.1273,46560.0
2018-09-04 13:20:00,42.57,42.58,42.52,42.52,74284.0,36.1358,36.1443,36.0933,36.0933,74284.0
2018-09-04 13:30:00,42.52,42.58,42.52,42.56,71484.0,36.0933,36.1443,36.0933,36.1273,71484.0
2018-09-04 13:40:00,42.56,42.6,42.55,42.59,62872.0,36.1273,36.1613,36.1188,36.1528,62872.0
2018-09-04 13:50:00,42.6,42.6,42.56,42.59,67108.0,36.1613,36.1613,36.1273,36.1528,67108.0
2018-09-04 14:00:00,42.6,42.63,42.59,42.59,137268.0,36.1613,36.1867,36.1528,36.1528,137268.0
2018-09-04 14:10:00,42.59,42.62,42.51,42.51,51640.0,36.1528,36.1782,36.0849,36.0849,51640.0
2018-09-04 14:20:00,42.51,42.54,42.5,42.51,69548.0,36.0849,36.1103,36.0764,36.0849,69548.0
2018-09-04 14:30:00,42.51,42.52,42.49,42.49,143808.0,36.0849,36.0933,36.0679,36.0679,143808.0
2018-09-04 14:40:00,42.49,42.49,42.46,42.47,74568.0,36.0679,36.0679,36.0424,36.0509,74568.0
2018-09-04 14:50:00,42.47,42.47,42.41,42.42,155108.0,36.0509,36.0509,36.0,36.0085,155108.0
2018-09-04 15:00:00,42.42,42.42,42.37,42.38,147648.0,36.0085,36.0085,35.966,35.9745,147648.0
2018-09-04 15:10:00,42.38,42.38,42.32,42.34,178920.0,35.9745,35.9745,35.9236,35.9406,178920.0
2018-09-04 15:20:00,42.34,42.38,42.3,42.36,209352.0,35.9406,35.9745,35.9066,35.9575,209352.0
2018-09-04 15:30:00,42.36,42.42,42.35,42.38,162376.0,35.9575,36.0085,35.949,35.9745,162376.0
2018-09-04 15:40:00,42.38,42.45,42.37,42.44,179620.0,35.9745,36.0339,35.966,36.0254,179620.0
2018-09-04 15:50:00,42.45,42.5,42.41,42.49,644044.0,36.0339,36.0764,36.0,36.0679,644044.0
2018-09-05 09:30:00,42.5,42.58,42.41,42.49,200576.0,36.0764,36.1443,36.0,36.0679,200576.0
2018-09-05 09:40:00,42.48,42.54,42.43,42.45,83756.0,36.0594,36.1103,36.0169,36.0339,83756.0
2018-09-05 09:50:00,42.45,42.59,42.44,42.55,110360.0,36.0339,36.1528,36.0254,36.1188,110360.0
2018-09-05 10:00:00,42.55,42.68,42.52,42.63,125952.0,36.1188,36.2292,36.0933,36.1867,125952.0
2018-09-05 10:10:00,42.63,42.67,42.6,42.62,112900.0,36.1867,36.2207,36.1613,36.1782,112900.0
2018-09-05 10:20:00,42.62,42.66,42.59,42.64,108852.0,36.1782,36.2122,36.1528,36.1952,108852.0
2018-09-05 10:30:00,42.64,42.81,42.63,42.74,144280.0,36.1952,36.3395,36.1867,36.2801,144280.0
2018-09-05 10:40:00,42.73,42.79,42.73,42.75,98048.0,36.2716,36.3225,36.2716,36.2886,98048.0
2018-09-05 10:50:00,42.75,42.76,42.63,42.63,66476.0,36.2886,36.2971,36.1867,36.1867,66476.0
2018-09-05 11:00:00,42.63,42.67,42.61,42.65,93016.0,36.1867,36.2207,36.1697,36.2037,93016.0
2018-09-05 11:10:00,42.65,42.71,42.63,42.71,89264.0,36.2037,36.2546,36.1867,36.2546,89264.0
2018-09-05 11:20:00,42.7,42.71,42.65,42.68,88420.0,36.2461,36.2546,36.2037,36.2292,88420.0
2018-09-05 11:30:00,42.7,42.72,42.67,42.69,82392.0,36.2461,36.2631,36.2207,36.2377,82392.0
2018-09-05 11:40:00,42.68,42.77,42.68,42.76,68020.0,36.2292,36.3056,36.2292,36.2971,68020.0
2018-09-05 11:50:00,42.76,42.8,42.74,42.77,75148.0,36.2971,36.331,36.2801,36.3056,75148.0
2018-09-05 12:00:00,42.77,42.77,42.7,42.71,71280.0,36.3056,36.3056,36.2461,36.2546,71280.0
2018-09-05 12:10:00,42.71,42.72,42.66,42.66,61188.0,36.2546,36.2631,36.2122,36.2122,61188.0
2018-09-05 12:20:00,42.66,42.66,42.63,42.63,46928.0,36.2122,36.2122,36.1867,36.1867,46928.0
2018-09-05 12:30:00,42.63,42.66,42.6,42.62,106780.0,36.1867,36.2122,36.1613,36.1782,106780.0
2018-09-05 12:40:00,42.62,42.66,42.61,42.63,64388.0,36.1782,36.2122,36.1697,36.1867,64388.0
2018-09-05 12:50:00,42.63,42.7,42.63,42.68,106112.0,36.1867,36.2461,36.1867,36.2292,106112.0
2018-09-05 13:00:00,42.69,42.72,42.68,42.69,62868.0,36.2377,36.2631,36.2292,36.2377,62868.0
2018-09-05 13:10:00,42.7,42.72,42.68,42.68,73460.0,36.2461,36.2631,36.2292,36.2292,73460.0
2018-09-05 13:20:00,42.69,42.69,42.64,42.65,78640.0,36.2377,36.2377,36.1952,36.2037,78640.0
2018-09-05 13:30:00,42.65,42.72,42.65,42.72,88020.0,36.2037,36.2631,36.2037,36.2631,88020.0
2018-09-05 13:40:00,42.72,42.72,42.68,42.71,59584.0,36.2631,36.2631,36.2292,36.2546,59584.0
2018-09-05 13:50:00,42.71,42.72,42.69,42.7,82380.0,36.2546,36.2631,36.2377,36.2461,82380.0
2018-09-05 14:00:00,42.7,42.72,42.67,42.7,147076.0,36.2461,36.2631,36.2207,36.2461,147076.0
2018-09-05 14:10:00,42.7,42.71,42.67,42.68,116984.0,36.2461,36.2546,36.2207,36.2292,116984.0
2018-09-05 14:20:00,42.69,42.74,42.68,42.72,85104.0,36.2377,36.2801,36.2292,36.2631,85104.0
2018-09-05 14:30:00,42.72,42.74,42.7,42.7,123780.0,36.2631,36.2801,36.2461,36.2461,123780.0
2018-09-05 14:40:00,42.7,42.72,42.67,42.68,116472.0,36.2461,36.2631,36.2207,36.2292,116472.0
2018-09-05 14:50:00,42.68,42.72,42.67,42.7,62092.0,36.2292,36.2631,36.2207,36.2461,62092.0
2018-09-05 15:00:00,42.7,42.73,42.69,42.73,116716.0,36.2461,36.2716,36.2377,36.2716,116716.0
2018-09-05 15:10:00,42.73,42.76,42.71,42.76,105320.0,36.2716,36.2971,36.2546,36.2971,105320.0
2018-09-05 15:20:00,42.77,42.78,42.75,42.78,120356.0,36.3056,36.314,36.2886,36.314,120356.0
2018-09-05 15:30:00,42.78,42.83,42.78,42.82,115588.0,36.314,36.3565,36.314,36.348,115588.0
2018-09-05 15:40:00,42.82,42.85,42.81,42.84,219520.0,36.348,36.3735,36.3395,36.365,219520.0
2018-09-05 15:50:00,42.84,42.97,42.84,42.9,672656.0,36.365,36.4753,36.365,36.4159,672656.0
2018-09-06 09:30:00,43.1,43.28,43.05,43.24,361644.0,36.5857,36.7385,36.5432,36.7045,361644.0
2018-09-06 09:40:00,43.23,43.37,43.23,43.37,167108.0,36.696,36.8149,36.696,36.8149,167108.0
2018-09-06 09:50:00,43.37,43.39,43.24,43.33,158356.0,36.8149,36.8318,36.7045,36.7809,158356.0
2018-09-06 10:00:00,43.34,43.34,43.23,43.27,176764.0,36.7894,36.7894,36.696,36.73,176764.0
2018-09-06 10:10:00,43.28,43.34,43.24,43.3,153680.0,36.7385,36.7894,36.7045,36.7555,153680.0
2018-09-06 10:20:00,43.3,43.31,43.14,43.16,106940.0,36.7555,36.7639,36.6196,36.6366,106940.0
2018-09-06 10:30:00,43.16,43.27,43.16,43.26,123624.0,36.6366,36.73,36.6366,36.7215,123624.0
2018-09-06 10:40:00,43.26,43.3,43.2,43.28,91868.0,36.7215,36.7555,36.6706,36.7385,91868.0
2018-09-06 10:50:00,43.28,43.3,43.24,43.27,368712.0,36.7385,36.7555,36.7045,36.73,368712.0
2018-09-06 11:00:00,43.28,43.32,43.18,43.32,120292.0,36.7385,36.7724,36.6536,36.7724,120292.0
2018-09-06 11:10:00,43.32,43.4,43.25,43.28,195544.0,36.7724,36.8403,36.713,36.7385,195544.0
2018-09-06 11:20:00,43.28,43.32,43.23,43.25,156676.0,36.7385,36.7724,36.696,36.713,156676.0
2018-09-06 11:30:00,43.25,43.28,43.22,43.26,123380.0,36.713,36.7385,36.6875,36.7215,123380.0
2018-09-06 11:40:00,43.25,43.29,43.23,43.29,96860.0,36.713,36.747,36.696,36.747,96860.0
2018-09-06 11:50:00,43.29,43.41,43.29,43.41,69532.0,36.747,36.8488,36.747,36.8488,69532.0
2018-09-06 12:00:00,43.41,43.45,43.38,43.43,143644.0,36.8488,36.8828,36.8234,36.8658,143644.0
2018-09-06 12:10:00,43.43,43.47,43.41,43.46,325308.0,36.8658,36.8998,36.8488,36.8913,325308.0
2018-09-06 12:20:00,43.45,43.48,43.42,43.47,75020.0,36.8828,36.9082,36.8573,36.8998,75020.0
2018-09-06 12:30:00,43.47,43.47,43.43,43.46,93612.0,36.8998,36.8998,36.8658,36.8913,93612.0
2018-09-06 12:40:00,43.46,43.46,43.41,43.42,57100.0,36.8913,36.8913,36.8488,36.8573,57100.0
2018-09-06 12:50:00,43.43,43.47,43.42,43.47,51956.0,36.8658,36.8998,36.8573,36.8998,51956.0
2018-09-06 13:00:00,43.47,43.51,43.45,43.51,112104.0,36.8998,36.9337,36.8828,36.9337,112104.0
2018-09-06 13:10:00,43.51,43.52,43.49,43.49,50984.0,36.9337,36.9422,36.9167,36.9167,50984.0
2018-09-06 13:20:00,43.49,43.56,43.49,43.56,92740.0,36.9167,36.9762,36.9167,36.9762,92740.0
2018-09-06 13:30:00,43.56,43.59,43.53,43.59,119564.0,36.9762,37.0016,36.9507,37.0016,119564.0
2018-09-06 13:40:00,43.59,43.61,43.56,43.6,70392.0,37.0016,37.0186,36.9762,37.0101,70392.0
2018-09-06 13:50:00,43.6,43.64,43.59,43.64,78772.0,37.0101,37.0441,37.0016,37.0441,78772.0
2018-09-06 14:00:00,43.64,43.64,43.58,43.58,98488.0,37.0441,37.0441,36.9931,36.9931,98488.0
2018-09-06 14:10:00,43.58,43.62,43.56,43.61,58568.0,36.9931,37.0271,36.9762,37.0186,58568.0
2018-09-06 14:20:00,43.61,43.63,43.59,43.62,76220.0,37.0186,37.0356,37.0016,37.0271,76220.0
2018-09-06 14:30:00,43.63,43.66,43.59,43.6,102416.0,37.0356,37.061,37.0016,37.0101,102416.0
2018-09-06 14:40:00,43.6,43.63,43.6,43.63,67592.0,37.0101,37.0356,37.0101,37.0356,67592.0
2018-09-06 14:50:00,43.63,43.64,43.6,43.6,95116.0,37.0356,37.0441,37.0101,37.0101,95116.0
2018-09-06 15:00:00,43.61,43.65,43.59,43.64,81500.0,37.0186,37.0526,37.0016,37.0441,81500.0
2018-09-06 15:10:00,43.65,43.7,43.65,43.67,422620.0,37.0526,37.095,37.0526,37.0695,422620.0
2018-09-06 15:20:00,43.66,43.68,43.63,43.65,82764.0,37.061,37.078,37.0356,37.0526,82764.0
2018-09-06 15:30:00,43.65,43.65,43.6,43.61,122784.0,37.0526,37.0526,37.0101,37.0186,122784.0
2018-09-06 15:40:00,43.6,43.61,43.54,43.54,169824.0,37.0101,37.0186,36.9592,36.9592,169824.0
2018-09-06 15:50:00,43.54,43.56,43.46,43.46,779904.0,36.9592,36.9762,36.8913,36.8913,779904.0
2018-09-07 09:30:00,43.07,43.32,43.07,43.14,237908.0,36.5602,36.7724,36.5602,36.6196,237908.0
2018-09-07 09:40:00,43.14,43.17,42.91,42.97,103072.0,36.6196,36.6451,36.4244,36.4753,103072.0
2018-09-07 09:50:00,42.97,42.97,42.88,42.89,119644.0,36.4753,36.4753,36.3989,36.4074,119644.0
2018-09-07 10:00:00,42.91,42.97,42.87,42.95,136344.0,36.4244,36.4753,36.3904,36.4584,136344.0
2018-09-07 10:10:00,42.96,43.01,42.9,43.01,300176.0,36.4668,36.5093,36.4159,36.5093,300176.0
2018-09-07 10:20:00,43.02,43.08,42.98,42.99,66812.0,36.5178,36.5687,36.4838,36.4923,66812.0
2018-09-07 10:30:00,42.99,43.02,42.97,43.0,72696.0,36.4923,36.5178,36.4753,36.5008,72696.0
2018-09-07 10:40:00,43.0,43.08,42.99,43.06,118576.0,36.5008,36.5687,36.4923,36.5517,118576.0
2018-09-07 10:50:00,43.06,43.2,42.89,43.15,968000.0,36.5517,36.6706,36.4074,36.6281,968000.0
2018-09-07 11:00:00,43.16,43.2,43.1,43.15,83524.0,36.6366,36.6706,36.5857,36.6281,83524.0
2018-09-07 11:10:00,43.16,43.38,43.15,43.33,172608.0,36.6366,36.8234,36.6281,36.7809,172608.0
2018-09-07 11:20:00,43.32,43.33,43.27,43.32,83372.0,36.7724,36.7809,36.73,36.7724,83372.0
2018-09-07 11:30:00,43.31,43.36,43.21,43.36,100476.0,36.7639,36.8064,36.6791,36.8064,100476.0
2018-09-07 11:40:00,43.36,43.36,43.26,43.27,80324.0,36.8064,36.8064,36.7215,36.73,80324.0
2018-09-07 11:50:00,43.28,43.29,43.21,43.25,63428.0,36.7385,36.747,36.6791,36.713,63428.0
2018-09-07 12:00:00,43.25,43.27,43.14,43.21,127688.0,36.713,36.73,36.6196,36.6791,127688.0
2018-09-07 12:10:00,43.23,43.28,43.2,43.21,179028.0,36.696,36.7385,36.6706,36.6791,179028.0
2018-09-07 12:20:00,43.22,43.24,43.19,43.22,44420.0,36.6875,36.7045,36.6621,36.6875,44420.0
2018-09-07 12:30:00,43.22,43.24,43.18,43.19,52348.0,36.6875,36.7045,36.6536,36.6621,52348.0
2018-09-07 12:40:00,43.19,43.22,43.14,43.14,96048.0,36.6621,36.6875,36.6196,36.6196,96048.0
2018-09-07 12:50:00,43.15,43.18,43.12,43.15,38196.0,36.6281,36.6536,36.6027,36.6281,38196.0
2018-09-07 13:00:00,43.15,43.2,43.15,43.17,44168.0,36.6281,36.6706,36.6281,36.6451,44168.0
2018-09-07 13:10:00,43.16,43.16,43.12,43.15,30880.0,36.6366,36.6366,36.6027,36.6281,30880.0
2018-09-07 13:20:00,43.15,43.15,43.09,43.09,43912.0,36.6281,36.6281,36.5772,36.5772,43912.0
2018-09-07 13:30:00,43.1,43.1,43.08,43.08,43204.0,36.5857,36.5857,36.5687,36.5687,43204.0
2018-09-07 13:40:00,43.08,43.1,43.07,43.09,49304.0,36.5687,36.5857,36.5602,36.5772,49304.0
2018-09-07 13:50:00,43.1,43.11,43.08,43.1,30404.0,36.5857,36.5942,36.5687,36.5857,30404.0
2018-09-07 14:00:00,43.11,43.13,43.09,43.1,71732.0,36.5942,36.6111,36.5772,36.5857,71732.0
2018-09-07 14:10:00,43.1,43.11,43.08,43.08,42752.0,36.5857,36.5942,36.5687,36.5687,42752.0
2018-09-07 14:20:00,43.09,43.1,43.03,43.05,57792.0,36.5772,36.5857,36.5263,36.5432,57792.0
2018-09-07 14:30:00,43.06,43.09,43.04,43.04,61692.0,36.5517,36.5772,36.5347,36.5347,61692.0
2018-09-07 14:40:00,43.04,43.07,43.02,43.03,101220.0,36.5347,36.5602,36.5178,36.5263,101220.0
2018-09-07 14:50:00,43.02,43.02,42.98,43.0,146736.0,36.5178,36.5178,36.4838,36.5008,146736.0
2018-09-07 15:00:00,42.99,43.01,42.98,42.99,118404.0,36.4923,36.5093,36.4838,36.4923,118404.0
2018-09-07 15:10:00,42.99,42.99,42.96,42.97,82000.0,36.4923,36.4923,36.4668,36.4753,82000.0
2018-09-07 15:20:00,42.97,42.99,42.96,42.99,98460.0,36.4753,36.4923,36.4668,36.4923,98460.0
2018-09-07 15:30:00,42.99,42.99,42.96,42.97,130540.0,36.4923,36.4923,36.4668,36.4753,130540.0
2018-09-07 15:40:00,42.97,42.99,42.96,42.99,173192.0,36.4753,36.4923,36.4668,36.4923,173192.0
2018-09-07 15:50:00,42.98,43.08,42.98,43.03,658816.0,36.4838,36.5687,36.4838,36.5263,658816.0
2018-09-10 09:30:00,43.19,43.24,43.08,43.08,182008.0,36.6621,36.7045,36.5687,36.5687,182008.0
2018-09-10 09:40:00,43.07,43.19,43.05,43.15,283348.0,36.5602,36.6621,36.5432,36.6281,283348.0
2018-09-10 09:50:00,43.16,43.2,43.1,43.12,263676.0,36.6366,36.6706,36.5857,36.6027,263676.0
2018-09-10 10:00:00,43.11,43.23,43.1,43.22,199852.0,36.5942,36.696,36.5857,36.6875,199852.0
2018-09-10 10:10:00,43.23,43.25,43.13,43.14,85236.0,36.696,36.713,36.6111,36.6196,85236.0
2018-09-10 10:20:00,43.14,43.15,43.06,43.06,81380.0,36.6196,36.6281,36.5517,36.5517,81380.0
2018-09-10 10:30:00,43.06,43.07,42.99,43.0,155464.0,36.5517,36.5602,36.4923,36.5008,155464.0
2018-09-10 10:40:00,43.0,43.02,42.99,42.99,98128.0,36.5008,36.5178,36.4923,36.4923,98128.0
2018-09-10 10:50:00,42.99,43.01,42.96,42.96,50772.0,36.4923,36.5093,36.4668,36.4668,50772.0
2018-09-10 11:00:00,42.96,43.0,42.95,42.96,56432.0,36.4668,36.5008,36.4584,36.4668,56432.0
2018-09-10 11:10:00,42.95,42.99,42.91,42.99,141020.0,36.4584,36.4923,36.4244,36.4923,141020.0
2018-09-10 11:20:00,42.99,43.0,42.95,42.96,73292.0,36.4923,36.5008,36.4584,36.4668,73292.0
2018-09-10 11:30:00,42.96,42.98,42.95,42.97,38196.0,36.4668,36.4838,36.4584,36.4753,38196.0
2018-09-10 11:40:00,42.97,42.97,42.93,42.95,63084.0,36.4753,36.4753,36.4414,36.4584,63084.0
2018-09-10 11:50:00,42.95,43.01,42.94,43.01,76664.0,36.4584,36.5093,36.4499,36.5093,76664.0
2018-09-10 12:00:00,43.01,43.03,42.99,42.99,54056.0,36.5093,36.5263,36.4923,36.4923,54056.0
2018-09-10 12:10:00,42.99,43.0,42.99,42.99,31840.0,36.4923,36.5008,36.4923,36.4923,31840.0
2018-09-10 12:20:00,42.99,43.01,42.98,42.99,69836.0,36.4923,36.5093,36.4838,36.4923,69836.0
2018-09-10 12:30:00,43.0,43.0,42.97,42.99,37056.0,36.5008,36.5008,36.4753,36.4923,37056.0
2018-09-10 12:40:00,42.99,42.99,42.97,42.98,48576.0,36.4923,36.4923,36.4753,36.4838,48576.0
2018-09-10 12:50:00,42.98,43.02,42.98,43.02,134640.0,36.4838,36.5178,36.4838,36.5178,134640.0
2018-09-10 13:00:00,43.02,43.04,43.01,43.02,102120.0,36.5178,36.5347,36.5093,36.5178,102120.0
2018-09-10 13:10:00,43.02,43.09,43.02,43.08,83948.0,36.5178,36.5772,36.5178,36.5687,83948.0
2018-09-10 13:20:00,43.08,43.12,43.08,43.09,40560.0,36.5687,36.6027,36.5687,36.5772,40560.0
2018-09-10 13:30:00,43.1,43.13,43.09,43.11,32120.0,36.5857,36.6111,36.5772,36.5942,32120.0
2018-09-10 13:40:00,43.12,43.12,43.09,43.1,76028.0,36.6027,36.6027,36.5772,36.5857,76028.0
2018-09-10 13:50:00,43.1,43.18,43.1,43.18,32296.0,36.5857,36.6536,36.5857,36.6536,32296.0
2018-09-10 14:00:00,43.18,43.18,43.16,43.17,95392.0,36.6536,36.6536,36.6366,36.6451,95392.0
2018-09-10 14:10:00,43.17,43.18,43.13,43.17,105732.0,36.6451,36.6536,36.6111,36.6451,105732.0
2018-09-10 14:20:00,43.17,43.17,43.1,43.11,68764.0,36.6451,36.6451,36.5857,36.5942,68764.0
2018-09-10 14:30:00,43.11,43.13,43.09,43.1,72948.0,36.5942,36.6111,36.5772,36.5857,72948.0
2018-09-10 14:40:00,43.1,43.1,43.05,43.08,46784.0,36.5857,36.5857,36.5432,36.5687,46784.0
2018-09-10 14:50:00,43.08,43.11,43.07,43.1,51292.0,36.5687,36.5942,36.5602,36.5857,51292.0
2018-09-10 15:00:00,43.1,43.14,43.09,43.13,84668.0,36.5857,36.6196,36.5772,36.6111,84668.0
2018-09-10 15:10:00,43.15,43.15,43.11,43.12,66908.0,36.6281,36.6281,36.5942,36.6027,66908.0
2018-09-10 15:20:00,43.12,43.12,43.1,43.11,53056.0,36.6027,36.6027,36.5857,36.5942,53056.0
2018-09-10 15:30:00,43.1,43.12,43.06,43.06,225200.0,36.5857,36.6027,36.5517,36.5517,225200.0
2018-09-10 15:40:00,43.05,43.07,43.01,43.02,99656.0,36.5432,36.5602,36.5093,36.5178,99656.0
2018-09-10 15:50:00,43.02,43.05,43.0,43.01,381188.0,36.5178,36.5432,36.5008,36.5093,381188.0
2018-09-11 09:30:00,42.88,43.24,42.88,43.11,194256.0,36.3989,36.7045,36.3989,36.5942,194256.0
2018-09-11 09:40:00,43.1,43.26,43.1,43.2,150584.0,36.5857,36.7215,36.5857,36.6706,150584.0
2018-09-11 09:50:00,43.18,43.23,43.06,43.14,440344.0,36.6536,36.696,36.5517,36.6196,440344.0
2018-09-11 10:00:00,43.13,43.2,43.04,43.06,402460.0,36.6111,36.6706,36.5347,36.5517,402460.0
2018-09-11 10:10:00,43.05,43.09,43.03,43.05,161636.0,36.5432,36.5772,36.5263,36.5432,161636.0
2018-09-11 10:20:00,43.05,43.15,43.05,43.12,94824.0,36.5432,36.6281,36.5432,36.6027,94824.0
2018-09-11 10:30:00,43.12,43.2,43.11,43.17,142444.0,36.6027,36.6706,36.5942,36.6451,142444.0
2018-09-11 10:40:00,43.17,43.21,43.11,43.21,98688.0,36.6451,36.6791,36.5942,36.6791,98688.0
2018-09-11 10:50:00,43.21,43.27,43.2,43.22,154156.0,36.6791,36.73,36.6706,36.6875,154156.0
2018-09-11 11:00:00,43.22,43.29,43.19,43.29,285552.0,36.6875,36.747,36.6621,36.747,285552.0
2018-09-11 11:10:00,43.28,43.34,43.25,43.29,287244.0,36.7385,36.7894,36.713,36.747,287244.0
2018-09-11 11:20:00,43.29,43.3,43.23,43.24,106440.0,36.747,36.7555,36.696,36.7045,106440.0
2018-09-11 11:30:00,43.24,43.24,43.18,43.19,385488.0,36.7045,36.7045,36.6536,36.6621,385488.0
2018-09-11 11:40:00,43.18,43.21,43.14,43.18,55316.0,36.6536,36.6791,36.6196,36.6536,55316.0
2018-09-11 11:50:00,43.18,43.18,43.14,43.15,44200.0,36.6536,36.6536,36.6196,36.6281,44200.0
2018-09-11 12:00:00,43.15,43.15,43.1,43.11,72552.0,36.6281,36.6281,36.5857,36.5942,72552.0
2018-09-11 12:10:00,43.11,43.15,43.11,43.12,59208.0,36.5942,36.6281,36.5942,36.6027,59208.0
2018-09-11 12:20:00,43.12,43.12,43.08,43.09,50392.0,36.6027,36.6027,36.5687,36.5772,50392.0
2018-09-11 12:30:00,43.08,43.08,43.02,43.06,37764.0,36.5687,36.5687,36.5178,36.5517,37764.0
2018-09-11 12:40:00,43.06,43.14,43.06,43.11,240948.0,36.5517,36.6196,36.5517,36.5942,240948.0
2018-09-11 12:50:00,43.11,43.13,43.08,43.08,38288.0,36.5942,36.6111,36.5687,36.5687,38288.0
2018-09-11 13:00:00,43.09,43.09,43.03,43.03,48108.0,36.5772,36.5772,36.5263,36.5263,48108.0
2018-09-11 13:10:00,43.04,43.09,43.04,43.09,126300.0,36.5347,36.5772,36.5347,36.5772,126300.0
2018-09-11 13:20:00,43.08,43.13,43.08,43.1,69976.0,36.5687,36.6111,36.5687,36.5857,69976.0
2018-09-11 13:30:00,43.11,43.11,43.07,43.09,64196.0,36.5942,36.5942,36.5602,36.5772,64196.0
2018-09-11 13:40:00,43.09,43.1,43.04,43.05,61880.0,36.5772,36.5857,36.5347,36.5432,61880.0
2018-09-11 13:50:00,43.05,43.11,43.04,43.07,155784.0,36.5432,36.5942,36.5347,36.5602,155784.0
2018-09-11 14:00:00,43.07,43.1,43.07,43.1,40952.0,36.5602,36.5857,36.5602,36.5857,40952.0
2018-09-11 14:10:00,43.1,43.16,43.09,43.15,110904.0,36.5857,36.6366,36.5772,36.6281,110904.0
2018-09-11 14:20:00,43.15,43.19,43.14,43.19,58536.0,36.6281,36.6621,36.6196,36.6621,58536.0
2018-09-11 14:30:00,43.19,43.24,43.18,43.22,138016.0,36.6621,36.7045,36.6536,36.6875,138016.0
2018-09-11 14:40:00,43.22,43.22,43.18,43.18,46476.0,36.6875,36.6875,36.6536,36.6536,46476.0
2018-09-11 14:50:00,43.19,43.22,43.18,43.22,42280.0,36.6621,36.6875,36.6536,36.6875,42280.0
2018-09-11 15:00:00,43.22,43.24,43.21,43.24,60948.0,36.6875,36.7045,36.6791,36.7045,60948.0
2018-09-11 15:10:00,43.24,43.24,43.19,43.22,75152.0,36.7045,36.7045,36.6621,36.6875,75152.0
2018-09-11 15:20:00,43.22,43.23,43.18,43.18,127556.0,36.6875,36.696,36.6536,36.6536,127556.0
2018-09-11 15:30:00,43.18,43.18,43.09,43.12,105076.0,36.6536,36.6536,36.5772,36.6027,105076.0
2018-09-11 15:40:00,43.12,43.12,43.07,43.07,139100.0,36.6027,36.6027,36.5602,36.5602,139100.0
2018-09-11 15:50:00,43.07,43.08,43.03,43.04,666072.0,36.5602,36.5687,36.5263,36.5347,666072.0
2018-09-12 09:30:00,43.06,43.13,42.93,43.13,158428.0,36.5517,36.6111,36.4414,36.6111,158428.0
2018-09-12 09:40:00,43.12,43.12,42.98,43.06,297888.0,36.6027,36.6027,36.4838,36.5517,297888.0
2018-09-12 09:50:00,43.05,43.11,43.03,43.03,247728.0,36.5432,36.5942,36.5263,36.5263,247728.0
2018-09-12 10:00:00,43.04,43.05,42.98,42.99,184972.0,36.5347,36.5432,36.4838,36.4923,184972.0
2018-09-12 10:10:00,42.99,43.06,42.99,43.02,113552.0,36.4923,36.5517,36.4923,36.5178,113552.0
2018-09-12 10:20:00,43.04,43.15,43.04,43.13,140900.0,36.5347,36.6281,36.5347,36.6111,140900.0
2018-09-12 10:30:00,43.15,43.26,43.15,43.17,242896.0,36.6281,36.7215,36.6281,36.6451,242896.0
2018-09-12 10:40:00,43.18,43.24,43.14,43.24,76260.0,36.6536,36.7045,36.6196,36.7045,76260.0
2018-09-12 10:50:00,43.24,43.26,43.17,43.22,190860.0,36.7045,36.7215,36.6451,36.6875,190860.0
2018-09-12 11:00:00,43.23,43.24,43.16,43.19,213712.0,36.696,36.7045,36.6366,36.6621,213712.0
2018-09-12 11:10:00,43.18,43.25,43.09,43.1,111416.0,36.6536,36.713,36.5772,36.5857,111416.0
2018-09-12 11:20:00,43.1,43.13,43.08,43.1,73312.0,36.5857,36.6111,36.5687,36.5857,73312.0
2018-09-12 11:30:00,43.12,43.16,43.08,43.15,58492.0,36.6027,36.6366,36.5687,36.6281,58492.0
2018-09-12 11:40:00,43.16,43.22,43.15,43.22,43220.0,36.6366,36.6875,36.6281,36.6875,43220.0
2018-09-12 11:50:00,43.23,43.25,43.16,43.18,73456.0,36.696,36.713,36.6366,36.6536,73456.0
2018-09-12 12:00:00,43.19,43.19,43.13,43.15,96620.0,36.6621,36.6621,36.6111,36.6281,96620.0
2018-09-12 12:10:00,43.15,43.15,43.1,43.12,82968.0,36.6281,36.6281,36.5857,36.6027,82968.0
2018-09-12 12:20:00,43.12,43.13,43.09,43.1,67404.0,36.6027,36.6111,36.5772,36.5857,67404.0
2018-09-12 12:30:00,43.11,43.13,43.09,43.1,107864.0,36.5942,36.6111,36.5772,36.5857,107864.0
2018-09-12 12:40:00,43.09,43.12,43.09,43.1,38932.0,36.5772,36.6027,36.5772,36.5857,38932.0
2018-09-12 12:50:00,43.1,43.13,43.09,43.12,54372.0,36.5857,36.6111,36.5772,36.6027,54372.0
2018-09-12 13:00:00,43.11,43.15,43.1,43.1,224612.0,36.5942,36.6281,36.5857,36.5857,224612.0
2018-09-12 13:10:00,43.1,43.12,43.1,43.11,48056.0,36.5857,36.6027,36.5857,36.5942,48056.0
2018-09-12 13:20:00,43.1,43.13,43.1,43.11,48576.0,36.5857,36.6111,36.5857,36.5942,48576.0
2018-09-12 13:30:00,43.11,43.13,43.1,43.1,68620.0,36.5942,36.6111,36.5857,36.5857,68620.0
2018-09-12 13:40:00,43.1,43.13,43.1,43.11,48860.0,36.5857,36.6111,36.5857,36.5942,48860.0
2018-09-12 13:50:00,43.12,43.13,43.1,43.11,123204.0,36.6027,36.6111,36.5857,36.5942,123204.0
2018-09-12 14:00:00,43.12,43.14,43.09,43.13,136184.0,36.6027,36.6196,36.5772,36.6111,136184.0
2018-09-12 14:10:00,43.13,43.15,43.11,43.12,92760.0,36.6111,36.6281,36.5942,36.6027,92760.0
2018-09-12 14:20:00,43.12,43.12,43.1,43.11,50620.0,36.6027,36.6027,36.5857,36.5942,50620.0
2018-09-12 14:30:00,43.11,43.12,43.1,43.1,55556.0,36.5942,36.6027,36.5857,36.5857,55556.0
2018-09-12 14:40:00,43.1,43.13,43.1,43.13,96260.0,36.5857,36.6111,36.5857,36.6111,96260.0
2018-09-12 14:50:00,43.13,43.19,43.13,43.18,42488.0,36.6111,36.6621,36.6111,36.6536,42488.0
2018-09-12 15:00:00,43.18,43.22,43.18,43.22,70324.0,36.6536,36.6875,36.6536,36.6875,70324.0
2018-09-12 15:10:00,43.22,43.22,43.19,43.2,146488.0,36.6875,36.6875,36.6621,36.6706,146488.0
2018-09-12 15:20:00,43.21,43.21,43.18,43.18,60548.0,36.6791,36.6791,36.6536,36.6536,60548.0
2018-09-12 15:30:00,43.18,43.2,43.17,43.19,103276.0,36.6536,36.6706,36.6451,36.6621,103276.0
2018-09-12 15:40:00,43.19,43.2,43.16,43.17,109920.0,36.6621,36.6706,36.6366,36.6451,109920.0
2018-09-12 15:50:00,43.17,43.17,43.09,43.12,621224.0,36.6451,36.6451,36.5772,36.6027,621224.0
2018-09-13 09:30:00,43.2,43.25,42.98,43.03,187164.0,36.6706,36.713,36.4838,36.5263,187164.0
2018-09-13 09:40:00,43.07,43.19,43.05,43.16,155628.0,36.5602,36.6621,36.5432,36.6366,155628.0
2018-09-13 09:50:00,43.15,43.23,43.14,43.16,246116.0,36.6281,36.696,36.6196,36.6366,246116.0
2018-09-13 10:00:00,43.17,43.21,43.12,43.13,125664.0,36.6451,36.6791,36.6027,36.6111,125664.0
2018-09-13 10:10:00,43.14,43.25,43.13,43.25,126180.0,36.6196,36.713,36.6111,36.713,126180.0
2018-09-13 10:20:00,43.26,43.4,43.25,43.39,97680.0,36.7215,36.8403,36.713,36.8318,97680.0
2018-09-13 10:30:00,43.39,43.4,43.31,43.33,83060.0,36.8318,36.8403,36.7639,36.7809,83060.0
2018-09-13 10:40:00,43.33,43.4,43.33,43.4,61096.0,36.7809,36.8403,36.7809,36.8403,61096.0
2018-09-13 10:50:00,43.4,43.42,43.36,43.41,44304.0,36.8403,36.8573,36.8064,36.8488,44304.0
2018-09-13 11:00:00,43.4,43.45,43.36,43.38,60148.0,36.8403,36.8828,36.8064,36.8234,60148.0
2018-09-13 11:10:00,43.37,43.49,43.37,43.48,66000.0,36.8149,36.9167,36.8149,36.9082,66000.0
2018-09-13 11:20:00,43.48,43.49,43.44,43.46,79792.0,36.9082,36.9167,36.8743,36.8913,79792.0
2018-09-13 11:30:00,43.46,43.47,43.41,43.43,39104.0,36.8913,36.8998,36.8488,36.8658,39104.0
2018-09-13 11:40:00,43.42,43.48,43.4,43.48,35392.0,36.8573,36.9082,36.8403,36.9082,35392.0
2018-09-13 11:50:00,43.47,43.52,43.46,43.49,94392.0,36.8998,36.9422,36.8913,36.9167,94392.0
2018-09-13 12:00:00,43.5,43.57,43.49,43.57,81272.0,36.9252,36.9846,36.9167,36.9846,81272.0
2018-09-13 12:10:00,43.57,43.61,43.56,43.56,175452.0,36.9846,37.0186,36.9762,36.9762,175452.0
2018-09-13 12:20:00,43.56,43.61,43.54,43.6,97184.0,36.9762,37.0186,36.9592,37.0101,97184.0
2018-09-13 12:30:00,43.6,43.6,43.53,43.54,92760.0,37.0101,37.0101,36.9507,36.9592,92760.0
2018-09-13 12:40:00,43.54,43.54,43.49,43.52,264480.0,36.9592,36.9592,36.9167,36.9422,264480.0
2018-09-13 12:50:00,43.52,43.55,43.49,43.52,171000.0,36.9422,36.9677,36.9167,36.9422,171000.0
2018-09-13 13:00:00,43.52,43.53,43.5,43.52,121832.0,36.9422,36.9507,36.9252,36.9422,121832.0
2018-09-13 13:10:00,43.52,43.52,43.49,43.51,83516.0,36.9422,36.9422,36.9167,36.9337,83516.0
2018-09-13 13:20:00,43.51,43.54,43.51,43.52,221484.0,36.9337,36.9592,36.9337,36.9422,221484.0
2018-09-13 13:30:00,43.52,43.54,43.51,43.53,246012.0,36.9422,36.9592,36.9337,36.9507,246012.0
2018-09-13 13:40:00,43.53,43.57,43.51,43.56,232344.0,36.9507,36.9846,36.9337,36.9762,232344.0
2018-09-13 13:50:00,43.56,43.57,43.53,43.55,103424.0,36.9762,36.9846,36.9507,36.9677,103424.0
2018-09-13 14:00:00,43.55,43.57,43.52,43.57,164992.0,36.9677,36.9846,36.9422,36.9846,164992.0
2018-09-13 14:10:00,43.57,43.6,43.55,43.6,105812.0,36.9846,37.0101,36.9677,37.0101,105812.0
2018-09-13 14:20:00,43.6,43.61,43.54,43.58,206376.0,37.0101,37.0186,36.9592,36.9931,206376.0
2018-09-13 14:30:00,43.59,43.59,43.57,43.59,65008.0,37.0016,37.0016,36.9846,37.0016,65008.0
2018-09-13 14:40:00,43.59,43.63,43.59,43.62,87220.0,37.0016,37.0356,37.0016,37.0271,87220.0
2018-09-13 14:50:00,43.62,43.67,43.6,43.65,99220.0,37.0271,37.0695,37.0101,37.0526,99220.0
2018-09-13 15:00:00,43.64,43.66,43.62,43.63,105228.0,37.0441,37.061,37.0271,37.0356,105228.0
2018-09-13 15:10:00,43.63,43.66,43.63,43.66,217532.0,37.0356,37.061,37.0356,37.061,217532.0
2018-09-13 15:20:00,43.66,43.67,43.65,43.67,165848.0,37.061,37.0695,37.0526,37.0695,165848.0
2018-09-13 15:30:00,43.67,43.67,43.62,43.63,194064.0,37.0695,37.0695,37.0271,37.0356,194064.0
2018-09-13 15:40:00,43.63,43.65,43.6,43.65,225104.0,37.0356,37.0526,37.0101,37.0526,225104.0
2018-09-13 15:50:00,43.65,43.65,43.63,43.65,628168.0,37.0526,37.0526,37.0356,37.0526,628168.0
2018-09-14 09:30:00,43.53,43.59,43.31,43.31,122964.0,36.9507,37.0016,36.7639,36.7639,122964.0
2018-09-14 09:40:00,43.32,43.32,43.11,43.16,139136.0,36.7724,36.7724,36.5942,36.6366,139136.0
2018-09-14 09:50:00,43.19,43.22,43.04,43.06,153096.0,36.6621,36.6875,36.5347,36.5517,153096.0
2018-09-14 10:00:00,43.06,43.15,43.05,43.1,115064.0,36.5517,36.6281,36.5432,36.5857,115064.0
2018-09-14 10:10:00,43.1,43.16,43.0,43.04,133328.0,36.5857,36.6366,36.5008,36.5347,133328.0
2018-09-14 10:20:00,43.04,43.1,43.04,43.08,97668.0,36.5347,36.5857,36.5347,36.5687,97668.0
2018-09-14 10:30:00,43.08,43.2,43.08,43.18,336448.0,36.5687,36.6706,36.5687,36.6536,336448.0
2018-09-14 10:40:00,43.18,43.24,43.12,43.22,135440.0,36.6536,36.7045,36.6027,36.6875,135440.0
2018-09-14 10:50:00,43.21,43.29,43.21,43.23,114044.0,36.6791,36.747,36.6791,36.696,114044.0
2018-09-14 11:00:00,43.24,43.3,43.23,43.29,74668.0,36.7045,36.7555,36.696,36.747,74668.0
2018-09-14 11:10:00,43.28,43.32,43.25,43.31,86528.0,36.7385,36.7724,36.713,36.7639,86528.0
2018-09-14 11:20:00,43.31,43.31,43.25,43.26,47740.0,36.7639,36.7639,36.713,36.7215,47740.0
2018-09-14 11:30:00,43.25,43.31,43.24,43.3,44860.0,36.713,36.7639,36.7045,36.7555,44860.0
2018-09-14 11:40:00,43.31,43.33,43.27,43.3,40036.0,36.7639,36.7809,36.73,36.7555,40036.0
2018-09-14 11:50:00,43.3,43.31,43.28,43.29,39820.0,36.7555,36.7639,36.7385,36.747,39820.0
2018-09-14 12:00:00,43.28,43.35,43.25,43.3,66788.0,36.7385,36.7979,36.713,36.7555,66788.0
2018-09-14 12:10:00,43.29,43.31,43.26,43.26,43572.0,36.747,36.7639,36.7215,36.7215,43572.0
2018-09-14 12:20:00,43.26,43.29,43.24,43.27,60168.0,36.7215,36.747,36.7045,36.73,60168.0
2018-09-14 12:30:00,43.27,43.3,43.27,43.3,33944.0,36.73,36.7555,36.73,36.7555,33944.0
2018-09-14 12:40:00,43.29,43.31,43.25,43.26,90360.0,36.747,36.7639,36.713,36.7215,90360.0
2018-09-14 12:50:00,43.26,43.3,43.26,43.29,32248.0,36.7215,36.7555,36.7215,36.747,32248.0
2018-09-14 13:00:00,43.29,43.4,43.29,43.4,38264.0,36.747,36.8403,36.747,36.8403,38264.0
2018-09-14 13:10:00,43.41,43.42,43.35,43.36,32876.0,36.8488,36.8573,36.7979,36.8064,32876.0
2018-09-14 13:20:00,43.37,43.4,43.36,43.38,52132.0,36.8149,36.8403,36.8064,36.8234,52132.0
2018-09-14 13:30:00,43.38,43.39,43.35,43.37,38316.0,36.8234,36.8318,36.7979,36.8149,38316.0
2018-09-14 13:40:00,43.37,43.38,43.35,43.36,42356.0,36.8149,36.8234,36.7979,36.8064,42356.0
2018-09-14 13:50:00,43.35,43.35,43.33,43.34,28356.0,36.7979,36.7979,36.7809,36.7894,28356.0
2018-09-14 14:00:00,43.35,43.4,43.35,43.37,39780.0,36.7979,36.8403,36.7979,36.8149,39780.0
2018-09-14 14:10:00,43.37,43.37,43.29,43.29,45576.0,36.8149,36.8149,36.747,36.747,45576.0
2018-09-14 14:20:00,43.3,43.3,43.27,43.3,61916.0,36.7555,36.7555,36.73,36.7555,61916.0
2018-09-14 14:30:00,43.3,43.31,43.26,43.27,36520.0,36.7555,36.7639,36.7215,36.73,36520.0
2018-09-14 14:40:00,43.27,43.29,43.26,43.26,38560.0,36.73,36.747,36.7215,36.7215,38560.0
2018-09-14 14:50:00,43.27,43.3,43.25,43.28,80636.0,36.73,36.7555,36.713,36.7385,80636.0
2018-09-14 15:00:00,43.29,43.35,43.29,43.35,56244.0,36.747,36.7979,36.747,36.7979,56244.0
2018-09-14 15:10:00,43.35,43.37,43.34,43.35,58776.0,36.7979,36.8149,36.7894,36.7979,58776.0
2018-09-14 15:20:00,43.35,43.37,43.34,43.34,69316.0,36.7979,36.8149,36.7894,36.7894,69316.0
2018-09-14 15:30:00,43.35,43.38,43.35,43.37,124440.0,36.7979,36.8234,36.7979,36.8149,124440.0
2018-09-14 15:40:00,43.37,43.45,43.37,43.45,128712.0,36.8149,36.8828,36.8149,36.8828,128712.0
2018-09-14 15:50:00,43.45,43.45,43.41,43.41,388384.0,36.8828,36.8828,36.8488,36.8488,388384.0
2018-09-17 09:30:00,43.2,43.4,43.1,43.32,228524.0,36.6706,36.8403,36.5857,36.7724,228524.0
2018-09-17 09:40:00,43.33,43.37,43.23,43.31,36944.0,36.7809,36.8149,36.696,36.7639,36944.0
2018-09-17 09:50:00,43.3,43.34,43.26,43.32,39064.0,36.7555,36.7894,36.7215,36.7724,39064.0
2018-09-17 10:00:00,43.32,43.48,43.31,43.45,49192.0,36.7724,36.9082,36.7639,36.8828,49192.0
2018-09-17 10:10:00,43.46,43.48,43.34,43.34,80668.0,36.8913,36.9082,36.7894,36.7894,80668.0
2018-09-17 10:20:00,43.34,43.43,43.34,43.36,39864.0,36.7894,36.8658,36.7894,36.8064,39864.0
2018-09-17 10:30:00,43.38,43.4,43.29,43.3,49516.0,36.8234,36.8403,36.747,36.7555,49516.0
2018-09-17 10:40:00,43.3,43.35,43.26,43.33,62108.0,36.7555,36.7979,36.7215,36.7809,62108.0
2018-09-17 10:50:00,43.32,43.34,43.23,43.27,94084.0,36.7724,36.7894,36.696,36.73,94084.0
2018-09-17 11:00:00,43.27,43.28,43.22,43.27,48524.0,36.73,36.7385,36.6875,36.73,48524.0
2018-09-17 11:10:00,43.28,43.34,43.25,43.3,56260.0,36.7385,36.7894,36.713,36.7555,56260.0
2018-09-17 11:20:00,43.31,43.37,43.29,43.32,45452.0,36.7639,36.8149,36.747,36.7724,45452.0
2018-09-17 11:30:00,43.33,43.38,43.32,43.36,44932.0,36.7809,36.8234,36.7724,36.8064,44932.0
2018-09-17 11:40:00,43.37,43.42,43.37,43.4,51636.0,36.8149,36.8573,36.8149,36.8403,51636.0
2018-09-17 11:50:00,43.4,43.42,43.38,43.38,58888.0,36.8403,36.8573,36.8234,36.8234,58888.0
2018-09-17 12:00:00,43.38,43.41,43.37,43.39,39200.0,36.8234,36.8488,36.8149,36.8318,39200.0
2018-09-17 12:10:00,43.38,43.38,43.35,43.35,38364.0,36.8234,36.8234,36.7979,36.7979,38364.0
2018-09-17 12:20:00,43.34,43.38,43.34,43.38,39248.0,36.7894,36.8234,36.7894,36.8234,39248.0
2018-09-17 12:30:00,43.38,43.39,43.32,43.32,44740.0,36.8234,36.8318,36.7724,36.7724,44740.0
2018-09-17 12:40:00,43.33,43.37,43.31,43.31,51156.0,36.7809,36.8149,36.7639,36.7639,51156.0
2018-09-17 12:50:00,43.31,43.38,43.31,43.38,50240.0,36.7639,36.8234,36.7639,36.8234,50240.0
2018-09-17 13:00:00,43.37,43.4,43.35,43.38,28880.0,36.8149,36.8403,36.7979,36.8234,28880.0
2018-09-17 13:10:00,43.38,43.41,43.34,43.34,50576.0,36.8234,36.8488,36.7894,36.7894,50576.0
2018-09-17 13:20:00,43.35,43.37,43.34,43.36,44928.0,36.7979,36.8149,36.7894,36.8064,44928.0
2018-09-17 13:30:00,43.37,43.39,43.35,43.37,40672.0,36.8149,36.8318,36.7979,36.8149,40672.0
2018-09-17 13:40:00,43.37,43.4,43.37,43.38,34764.0,36.8149,36.8403,36.8149,36.8234,34764.0
2018-09-17 13:50:00,43.38,43.39,43.33,43.34,45996.0,36.8234,36.8318,36.7809,36.7894,45996.0
2018-09-17 14:00:00,43.34,43.38,43.34,43.37,43948.0,36.7894,36.8234,36.7894,36.8149,43948.0
2018-09-17 14:10:00,43.37,43.38,43.34,43.35,36848.0,36.8149,36.8234,36.7894,36.7979,36848.0
2018-09-17 14:20:00,43.34,43.36,43.33,43.36,40200.0,36.7894,36.8064,36.7809,36.8064,40200.0
2018-09-17 14:30:00,43.36,43.36,43.3,43.3,49740.0,36.8064,36.8064,36.7555,36.7555,49740.0
2018-09-17 14:40:00,43.3,43.32,43.3,43.32,41156.0,36.7555,36.7724,36.7555,36.7724,41156.0
2018-09-17 14:50:00,43.33,43.38,43.32,43.37,72788.0,36.7809,36.8234,36.7724,36.8149,72788.0
2018-09-17 15:00:00,43.36,43.41,43.35,43.39,50836.0,36.8064,36.8488,36.7979,36.8318,50836.0
2018-09-17 15:10:00,43.39,43.42,43.39,43.41,60556.0,36.8318,36.8573,36.8318,36.8488,60556.0
2018-09-17 15:20:00,43.42,43.45,43.41,43.44,79496.0,36.8573,36.8828,36.8488,36.8743,79496.0
2018-09-17 15:30:00,43.44,43.49,43.43,43.48,109508.0,36.8743,36.9167,36.8658,36.9082,109508.0
2018-09-17 15:40:00,43.48,43.52,43.46,43.48,171692.0,36.9082,36.9422,36.8913,36.9082,171692.0
2018-09-17 15:50:00,43.47,43.47,43.42,43.47,352328.0,36.8998,36.8998,36.8573,36.8998,352328.0
2018-09-18 09:30:00,43.46,43.56,43.33,43.43,154832.0,36.8913,36.9762,36.7809,36.8658,154832.0
2018-09-18 09:40:00,43.41,43.45,43.27,43.29,71920.0,36.8488,36.8828,36.73,36.747,71920.0
2018-09-18 09:50:00,43.31,43.34,43.24,43.34,74812.0,36.7639,36.7894,36.7045,36.7894,74812.0
2018-09-18 10:00:00,43.34,43.42,43.34,43.36,98004.0,36.7894,36.8573,36.7894,36.8064,98004.0
2018-09-18 10:10:00,43.35,43.35,43.23,43.26,47772.0,36.7979,36.7979,36.696,36.7215,47772.0
2018-09-18 10:20:00,43.25,43.29,43.21,43.27,132568.0,36.713,36.747,36.6791,36.73,132568.0
2018-09-18 10:30:00,43.26,43.3,43.21,43.28,82740.0,36.7215,36.7555,36.6791,36.7385,82740.0
2018-09-18 10:40:00,43.3,43.3,43.22,43.28,41500.0,36.7555,36.7555,36.6875,36.7385,41500.0
2018-09-18 10:50:00,43.27,43.32,43.26,43.29,32908.0,36.73,36.7724,36.7215,36.747,32908.0
2018-09-18 11:00:00,43.28,43.34,43.26,43.33,54040.0,36.7385,36.7894,36.7215,36.7809,54040.0
2018-09-18 11:10:00,43.35,43.35,43.31,43.34,34664.0,36.7979,36.7979,36.7639,36.7894,34664.0
2018-09-18 11:20:00,43.33,43.33,43.24,43.25,52280.0,36.7809,36.7809,36.7045,36.713,52280.0
2018-09-18 11:30:00,43.25,43.3,43.24,43.28,24456.0,36.713,36.7555,36.7045,36.7385,24456.0
2018-09-18 11:40:00,43.27,43.29,43.24,43.24,21148.0,36.73,36.747,36.7045,36.7045,21148.0
2018-09-18 11:50:00,43.24,43.27,43.23,43.27,27232.0,36.7045,36.73,36.696,36.73,27232.0
2018-09-18 12:00:00,43.27,43.27,43.23,43.26,49072.0,36.73,36.73,36.696,36.7215,49072.0
2018-09-18 12:10:00,43.26,43.28,43.25,43.26,21852.0,36.7215,36.7385,36.713,36.7215,21852.0
2018-09-18 12:20:00,43.27,43.29,43.26,43.29,18876.0,36.73,36.747,36.7215,36.747,18876.0
2018-09-18 12:30:00,43.3,43.3,43.24,43.25,21896.0,36.7555,36.7555,36.7045,36.713,21896.0
2018-09-18 12:40:00,43.25,43.26,43.22,43.25,30652.0,36.713,36.7215,36.6875,36.713,30652.0
2018-09-18 12:50:00,43.25,43.3,43.25,43.27,36772.0,36.713,36.7555,36.713,36.73,36772.0
2018-09-18 13:00:00,43.26,43.27,43.23,43.25,29896.0,36.7215,36.73,36.696,36.713,29896.0
2018-09-18 13:10:00,43.25,43.29,43.25,43.29,25364.0,36.713,36.747,36.713,36.747,25364.0
2018-09-18 13:20:00,43.29,43.35,43.26,43.3,95440.0,36.747,36.7979,36.7215,36.7555,95440.0
2018-09-18 13:30:00,43.31,43.33,43.27,43.28,33284.0,36.7639,36.7809,36.73,36.7385,33284.0
2018-09-18 13:40:00,43.29,43.31,43.28,43.28,21836.0,36.747,36.7639,36.7385,36.7385,21836.0
2018-09-18 13:50:00,43.27,43.29,43.27,43.29,20532.0,36.73,36.747,36.73,36.747,20532.0
2018-09-18 14:00:00,43.29,43.31,43.28,43.29,37244.0,36.747,36.7639,36.7385,36.747,37244.0
2018-09-18 14:10:00,43.29,43.3,43.27,43.27,46948.0,36.747,36.7555,36.73,36.73,46948.0
2018-09-18 14:20:00,43.27,43.3,43.25,43.3,46056.0,36.73,36.7555,36.713,36.7555,46056.0
2018-09-18 14:30:00,43.3,43.34,43.3,43.33,52020.0,36.7555,36.7894,36.7555,36.7809,52020.0
2018-09-18 14:40:00,43.33,43.33,43.31,43.32,67404.0,36.7809,36.7809,36.7639,36.7724,67404.0
2018-09-18 14:50:00,43.32,43.35,43.31,43.35,55956.0,36.7724,36.7979,36.7639,36.7979,55956.0
2018-09-18 15:00:00,43.34,43.38,43.33,43.37,42336.0,36.7894,36.8234,36.7809,36.8149,42336.0
2018-09-18 15:10:00,43.37,43.38,43.34,43.38,65336.0,36.8149,36.8234,36.7894,36.8234,65336.0
2018-09-18 15:20:00,43.38,43.44,43.37,43.42,79756.0,36.8234,36.8743,36.8149,36.8573,79756.0
2018-09-18 15:30:00,43.42,43.42,43.37,43.38,84020.0,36.8573,36.8573,36.8149,36.8234,84020.0
2018-09-18 15:40:00,43.38,43.38,43.36,43.38,119320.0,36.8234,36.8234,36.8064,36.8234,119320.0
2018-09-18 15:50:00,43.38,43.38,43.35,43.36,337056.0,36.8234,36.8234,36.7979,36.8064,337056.0
2018-09-19 09:30:00,43.33,43.39,43.07,43.13,133028.0,36.7809,36.8318,36.5602,36.6111,133028.0
2018-09-19 09:40:00,43.14,43.14,42.93,42.93,49296.0,36.6196,36.6196,36.4414,36.4414,49296.0
2018-09-19 09:50:00,42.94,42.96,42.88,42.91,59572.0,36.4499,36.4668,36.3989,36.4244,59572.0
2018-09-19 10:00:00,42.92,42.93,42.78,42.82,147424.0,36.4329,36.4414,36.314,36.348,147424.0
2018-09-19 10:10:00,42.82,42.86,42.74,42.75,160996.0,36.348,36.382,36.2801,36.2886,160996.0
2018-09-19 10:20:00,42.75,42.81,42.74,42.77,108804.0,36.2886,36.3395,36.2801,36.3056,108804.0
2018-09-19 10:30:00,42.77,42.81,42.64,42.64,170224.0,36.3056,36.3395,36.1952,36.1952,170224.0
2018-09-19 10:40:00,42.65,42.74,42.59,42.59,122348.0,36.2037,36.2801,36.1528,36.1528,122348.0
2018-09-19 10:50:00,42.6,42.69,42.6,42.66,112352.0,36.1613,36.2377,36.1613,36.2122,112352.0
2018-09-19 11:00:00,42.66,42.73,42.63,42.65,81716.0,36.2122,36.2716,36.1867,36.2037,81716.0
2018-09-19 11:10:00,42.64,42.67,42.58,42.59,136748.0,36.1952,36.2207,36.1443,36.1528,136748.0
2018-09-19 11:20:00,42.57,42.58,42.49,42.49,204572.0,36.1358,36.1443,36.0679,36.0679,204572.0
2018-09-19 11:30:00,42.49,42.5,42.38,42.4,224336.0,36.0679,36.0764,35.9745,35.9915,224336.0
2018-09-19 11:40:00,42.4,42.52,42.4,42.52,92676.0,35.9915,36.0933,35.9915,36.0933,92676.0
2018-09-19 11:50:00,42.53,42.57,42.5,42.5,67008.0,36.1018,36.1358,36.0764,36.0764,67008.0
2018-09-19 12:00:00,42.51,42.54,42.46,42.5,82124.0,36.0849,36.1103,36.0424,36.0764,82124.0
2018-09-19 12:10:00,42.5,42.54,42.45,42.45,58760.0,36.0764,36.1103,36.0339,36.0339,58760.0
2018-09-19 12:20:00,42.45,42.48,42.41,42.42,92520.0,36.0339,36.0594,36.0,36.0085,92520.0
2018-09-19 12:30:00,42.41,42.42,42.36,42.37,125100.0,36.0,36.0085,35.9575,35.966,125100.0
2018-09-19 12:40:00,42.38,42.39,42.3,42.3,118140.0,35.9745,35.983,35.9066,35.9066,118140.0
2018-09-19 12:50:00,42.3,42.33,42.25,42.26,110040.0,35.9066,35.9321,35.8642,35.8726,110040.0
2018-09-19 13:00:00,42.26,42.26,42.11,42.11,305008.0,35.8726,35.8726,35.7453,35.7453,305008.0
2018-09-19 13:10:00,42.1,42.11,42.04,42.06,200724.0,35.7368,35.7453,35.6859,35.7029,200724.0
2018-09-19 13:20:00,42.06,42.16,42.04,42.1,193160.0,35.7029,35.7878,35.6859,35.7368,193160.0
2018-09-19 13:30:00,42.1,42.11,42.06,42.07,195384.0,35.7368,35.7453,35.7029,35.7114,195384.0
2018-09-19 13:40:00,42.07,42.07,42.03,42.05,99572.0,35.7114,35.7114,35.6774,35.6944,99572.0
2018-09-19 13:50:00,42.04,42.07,42.0,42.05,155652.0,35.6859,35.7114,35.6519,35.6944,155652.0
2018-09-19 14:00:00,42.05,42.07,42.04,42.05,134800.0,35.6944,35.7114,35.6859,35.6944,134800.0
2018-09-19 14:10:00,42.05,42.07,42.01,42.04,119708.0,35.6944,35.7114,35.6604,35.6859,119708.0
2018-09-19 14:20:00,42.04,42.04,42.02,42.02,85456.0,35.6859,35.6859,35.6689,35.6689,85456.0
2018-09-19 14:30:00,42.01,42.03,41.98,41.98,141324.0,35.6604,35.6774,35.635,35.635,141324.0
2018-09-19 14:40:00,41.98,41.99,41.93,41.96,120072.0,35.635,35.6435,35.5925,35.618,120072.0
2018-09-19 14:50:00,41.96,42.04,41.96,42.04,97972.0,35.618,35.6859,35.618,35.6859,97972.0
2018-09-19 15:00:00,42.03,42.11,42.01,42.11,186844.0,35.6774,35.7453,35.6604,35.7453,186844.0
2018-09-19 15:10:00,42.1,42.19,42.1,42.15,152332.0,35.7368,35.8132,35.7368,35.7793,152332.0
2018-09-19 15:20:00,42.16,42.17,42.12,42.16,149296.0,35.7878,35.7962,35.7538,35.7878,149296.0
2018-09-19 15:30:00,42.17,42.18,42.13,42.16,181984.0,35.7962,35.8047,35.7623,35.7878,181984.0
2018-09-19 15:40:00,42.16,42.24,42.16,42.24,281436.0,35.7878,35.8557,35.7878,35.8557,281436.0
2018-09-19 15:50:00,42.23,42.31,42.22,42.29,866240.0,35.8472,35.9151,35.8387,35.8981,866240.0
2018-09-20 09:30:00,42.17,42.23,41.6,41.94,666692.0,35.7962,35.8472,35.3124,35.601,666692.0
2018-09-20 09:40:00,41.95,42.13,41.94,42.02,202012.0,35.6095,35.7623,35.601,35.6689,202012.0
2018-09-20 09:50:00,42.0,42.07,41.96,42.07,114268.0,35.6519,35.7114,35.618,35.7114,114268.0
2018-09-20 10:00:00,42.07,42.1,41.97,42.08,115432.0,35.7114,35.7368,35.6265,35.7198,115432.0
2018-09-20 10:10:00,42.06,42.11,41.94,41.96,188856.0,35.7029,35.7453,35.601,35.618,188856.0
2018-09-20 10:20:00,41.96,42.07,41.96,42.06,160480.0,35.618,35.7114,35.618,35.7029,160480.0
2018-09-20 10:30:00,42.07,42.18,42.06,42.17,148804.0,35.7114,35.8047,35.7029,35.7962,148804.0
2018-09-20 10:40:00,42.17,42.18,42.08,42.12,94536.0,35.7962,35.8047,35.7198,35.7538,94536.0
2018-09-20 10:50:00,42.12,42.13,42.08,42.11,139676.0,35.7538,35.7623,35.7198,35.7453,139676.0
2018-09-20 11:00:00,42.12,42.14,42.04,42.09,84048.0,35.7538,35.7708,35.6859,35.7283,84048.0
2018-09-20 11:10:00,42.09,42.15,42.06,42.14,136196.0,35.7283,35.7793,35.7029,35.7708,136196.0
2018-09-20 11:20:00,42.14,42.19,42.13,42.16,94708.0,35.7708,35.8132,35.7623,35.7878,94708.0
2018-09-20 11:30:00,42.15,42.24,42.15,42.22,69292.0,35.7793,35.8557,35.7793,35.8387,69292.0
2018-09-20 11:40:00,42.22,42.23,42.15,42.2,31820.0,35.8387,35.8472,35.7793,35.8217,31820.0
2018-09-20 11:50:00,42.2,42.3,42.19,42.29,60664.0,35.8217,35.9066,35.8132,35.8981,60664.0
2018-09-20 12:00:00,42.29,42.35,42.26,42.35,88312.0,35.8981,35.949,35.8726,35.949,88312.0
2018-09-20 12:10:00,42.33,42.35,42.29,42.3,56704.0,35.9321,35.949,35.8981,35.9066,56704.0
2018-09-20 12:20:00,42.3,42.33,42.29,42.31,135796.0,35.9066,35.9321,35.8981,35.9151,135796.0
2018-09-20 12:30:00,42.31,42.33,42.25,42.25,117700.0,35.9151,35.9321,35.8642,35.8642,117700.0
2018-09-20 12:40:00,42.25,42.28,42.2,42.23,64344.0,35.8642,35.8896,35.8217,35.8472,64344.0
2018-09-20 12:50:00,42.23,42.27,42.22,42.25,52024.0,35.8472,35.8811,35.8387,35.8642,52024.0
2018-09-20 13:00:00,42.26,42.27,42.24,42.26,68212.0,35.8726,35.8811,35.8557,35.8726,68212.0
2018-09-20 13:10:00,42.26,42.3,42.25,42.27,44604.0,35.8726,35.9066,35.8642,35.8811,44604.0
2018-09-20 13:20:00,42.28,42.32,42.26,42.29,77276.0,35.8896,35.9236,35.8726,35.8981,77276.0
2018-09-20 13:30:00,42.3,42.3,42.26,42.29,50840.0,35.9066,35.9066,35.8726,35.8981,50840.0
2018-09-20 13:40:00,42.29,42.29,42.24,42.27,43768.0,35.8981,35.8981,35.8557,35.8811,43768.0
2018-09-20 13:50:00,42.27,42.27,42.22,42.23,76536.0,35.8811,35.8811,35.8387,35.8472,76536.0
2018-09-20 14:00:00,42.22,42.24,42.21,42.21,50792.0,35.8387,35.8557,35.8302,35.8302,50792.0
2018-09-20 14:10:00,42.22,42.26,42.2,42.24,46476.0,35.8387,35.8726,35.8217,35.8557,46476.0
2018-09-20 14:20:00,42.24,42.25,42.22,42.22,43636.0,35.8557,35.8642,35.8387,35.8387,43636.0
2018-09-20 14:30:00,42.22,42.28,42.22,42.24,62000.0,35.8387,35.8896,35.8387,35.8557,62000.0
2018-09-20 14:40:00,42.25,42.28,42.25,42.28,41260.0,35.8642,35.8896,35.8642,35.8896,41260.0
2018-09-20 14:50:00,42.28,42.31,42.26,42.3,156128.0,35.8896,35.9151,35.8726,35.9066,156128.0
2018-09-20 15:00:00,42.31,42.32,42.28,42.31,92524.0,35.9151,35.9236,35.8896,35.9151,92524.0
2018-09-20 15:10:00,42.31,42.33,42.3,42.31,97316.0,35.9151,35.9321,35.9066,35.9151,97316.0
2018-09-20 15:20:00,42.32,42.35,42.32,42.35,70460.0,35.9236,35.949,35.9236,35.949,70460.0
2018-09-20 15:30:00,42.35,42.38,42.34,42.35,125732.0,35.949,35.9745,35.9406,35.949,125732.0
2018-09-20 15:40:00,42.35,42.38,42.34,42.38,219004.0,35.949,35.9745,35.9406,35.9745,219004.0
2018-09-20 15:50:00,42.37,42.38,42.31,42.32,374128.0,35.966,35.9745,35.9151,35.9236,374128.0
2018-09-21 09:30:00,42.41,42.42,42.07,42.07,5044724.0,36.0,36.0085,35.7114,35.7114,5044724.0
2018-09-21 09:40:00,42.03,42.1,41.99,42.05,116448.0,35.6774,35.7368,35.6435,35.6944,116448.0
2018-09-21 09:50:00,42.07,42.2,42.06,42.2,54848.0,35.7114,35.8217,35.7029,35.8217,54848.0
2018-09-21 10:00:00,42.16,42.27,42.15,42.15,59308.0,35.7878,35.8811,35.7793,35.7793,59308.0
2018-09-21 10:10:00,42.17,42.33,42.17,42.33,67032.0,35.7962,35.9321,35.7962,35.9321,67032.0
2018-09-21 10:20:00,42.32,42.49,42.31,42.49,187204.0,35.9236,36.0679,35.9151,36.0679,187204.0
2018-09-21 10:30:00,42.49,42.59,42.49,42.58,174352.0,36.0679,36.1528,36.0679,36.1443,174352.0
2018-09-21 10:40:00,42.58,42.64,42.56,42.6,188328.0,36.1443,36.1952,36.1273,36.1613,188328.0
2018-09-21 10:50:00,42.61,42.65,42.55,42.61,119516.0,36.1697,36.2037,36.1188,36.1697,119516.0
2018-09-21 11:00:00,42.62,42.62,42.51,42.54,100696.0,36.1782,36.1782,36.0849,36.1103,100696.0
2018-09-21 11:10:00,42.52,42.55,42.5,42.53,79112.0,36.0933,36.1188,36.0764,36.1018,79112.0
2018-09-21 11:20:00,42.52,42.55,42.44,42.44,98140.0,36.0933,36.1188,36.0254,36.0254,98140.0
2018-09-21 11:30:00,42.44,42.48,42.37,42.42,107788.0,36.0254,36.0594,35.966,36.0085,107788.0
2018-09-21 11:40:00,42.44,42.51,42.41,42.5,119920.0,36.0254,36.0849,36.0,36.0764,119920.0
2018-09-21 11:50:00,42.51,42.55,42.46,42.54,128108.0,36.0849,36.1188,36.0424,36.1103,128108.0
2018-09-21 12:00:00,42.55,42.64,42.52,42.62,162536.0,36.1188,36.1952,36.0933,36.1782,162536.0
2018-09-21 12:10:00,42.6,42.69,42.56,42.67,130936.0,36.1613,36.2377,36.1273,36.2207,130936.0
2018-09-21 12:20:00,42.68,42.69,42.63,42.66,211368.0,36.2292,36.2377,36.1867,36.2122,211368.0
2018-09-21 12:30:00,42.65,42.69,42.63,42.66,152216.0,36.2037,36.2377,36.1867,36.2122,152216.0
2018-09-21 12:40:00,42.66,42.67,42.58,42.6,36244.0,36.2122,36.2207,36.1443,36.1613,36244.0
2018-09-21 12:50:00,42.6,42.6,42.55,42.57,63884.0,36.1613,36.1613,36.1188,36.1358,63884.0
2018-09-21 13:00:00,42.57,42.59,42.55,42.57,29980.0,36.1358,36.1528,36.1188,36.1358,29980.0
2018-09-21 13:10:00,42.57,42.58,42.54,42.57,26500.0,36.1358,36.1443,36.1103,36.1358,26500.0
2018-09-21 13:20:00,42.57,42.63,42.57,42.59,39772.0,36.1358,36.1867,36.1358,36.1528,39772.0
2018-09-21 13:30:00,42.59,42.6,42.57,42.59,18476.0,36.1528,36.1613,36.1358,36.1528,18476.0
2018-09-21 13:40:00,42.6,42.63,42.58,42.61,40376.0,36.1613,36.1867,36.1443,36.1697,40376.0
2018-09-21 13:50:00,42.61,42.62,42.59,42.61,51876.0,36.1697,36.1782,36.1528,36.1697,51876.0
2018-09-21 14:00:00,42.61,42.63,42.6,42.6,70268.0,36.1697,36.1867,36.1613,36.1613,70268.0
2018-09-21 14:10:00,42.59,42.63,42.57,42.63,59120.0,36.1528,36.1867,36.1358,36.1867,59120.0
2018-09-21 14:20:00,42.63,42.63,42.59,42.62,55860.0,36.1867,36.1867,36.1528,36.1782,55860.0
2018-09-21 14:30:00,42.62,42.64,42.6,42.62,69472.0,36.1782,36.1952,36.1613,36.1782,69472.0
2018-09-21 14:40:00,42.62,42.65,42.62,42.62,53636.0,36.1782,36.2037,36.1782,36.1782,53636.0
2018-09-21 14:50:00,42.62,42.66,42.6,42.63,69392.0,36.1782,36.2122,36.1613,36.1867,69392.0
2018-09-21 15:00:00,42.63,42.68,42.61,42.68,110144.0,36.1867,36.2292,36.1697,36.2292,110144.0
2018-09-21 15:10:00,42.67,42.7,42.66,42.69,115148.0,36.2207,36.2461,36.2122,36.2377,115148.0
2018-09-21 15:20:00,42.69,42.78,42.69,42.78,115620.0,36.2377,36.314,36.2377,36.314,115620.0
2018-09-21 15:30:00,42.77,42.78,42.75,42.77,288456.0,36.3056,36.314,36.2886,36.3056,288456.0
2018-09-21 15:40:00,42.76,42.85,42.76,42.77,434300.0,36.2971,36.3735,36.2971,36.3056,434300.0
2018-09-21 15:50:00,42.78,42.78,42.68,42.69,600556.0,36.314,36.314,36.2292,36.2377,600556.0
2018-09-24 09:30:00,42.63,42.63,42.45,42.54,208768.0,36.1867,36.1867,36.0339,36.1103,208768.0
2018-09-24 09:40:00,42.56,42.56,42.38,42.51,108076.0,36.1273,36.1273,35.9745,36.0849,108076.0
2018-09-24 09:50:00,42.51,42.51,42.43,42.44,63964.0,36.0849,36.0849,36.0169,36.0254,63964.0
2018-09-24 10:00:00,42.41,42.5,42.41,42.45,175124.0,36.0,36.0764,36.0,36.0339,175124.0
2018-09-24 10:10:00,42.44,42.54,42.42,42.47,98632.0,36.0254,36.1103,36.0085,36.0509,98632.0
2018-09-24 10:20:00,42.47,42.48,42.4,42.41,75132.0,36.0509,36.0594,35.9915,36.0,75132.0
2018-09-24 10:30:00,42.41,42.43,42.33,42.35,78116.0,36.0,36.0169,35.9321,35.949,78116.0
2018-09-24 10:40:00,42.35,42.45,42.33,42.44,63420.0,35.949,36.0339,35.9321,36.0254,63420.0
2018-09-24 10:50:00,42.44,42.44,42.35,42.4,121200.0,36.0254,36.0254,35.949,35.9915,121200.0
2018-09-24 11:00:00,42.39,42.46,42.37,42.43,94888.0,35.983,36.0424,35.966,36.0169,94888.0
2018-09-24 11:10:00,42.44,42.44,42.31,42.32,91708.0,36.0254,36.0254,35.9151,35.9236,91708.0
2018-09-24 11:20:00,42.32,42.32,42.27,42.31,55228.0,35.9236,35.9236,35.8811,35.9151,55228.0
2018-09-24 11:30:00,42.3,42.32,42.27,42.3,43256.0,35.9066,35.9236,35.8811,35.9066,43256.0
2018-09-24 11:40:00,42.3,42.3,42.25,42.27,69864.0,35.9066,35.9066,35.8642,35.8811,69864.0
2018-09-24 11:50:00,42.27,42.27,42.23,42.24,62532.0,35.8811,35.8811,35.8472,35.8557,62532.0
2018-09-24 12:00:00,42.23,42.29,42.23,42.27,77744.0,35.8472,35.8981,35.8472,35.8811,77744.0
2018-09-24 12:10:00,42.27,42.34,42.27,42.31,45640.0,35.8811,35.9406,35.8811,35.9151,45640.0
2018-09-24 12:20:00,42.31,42.34,42.28,42.34,54712.0,35.9151,35.9406,35.8896,35.9406,54712.0
2018-09-24 12:30:00,42.33,42.33,42.29,42.3,45184.0,35.9321,35.9321,35.8981,35.9066,45184.0
2018-09-24 12:40:00,42.31,42.33,42.29,42.33,85208.0,35.9151,35.9321,35.8981,35.9321,85208.0
2018-09-24 12:50:00,42.33,42.37,42.3,42.31,157224.0,35.9321,35.966,35.9066,35.9151,157224.0
2018-09-24 13:00:00,42.31,42.31,42.25,42.25,50772.0,35.9151,35.9151,35.8642,35.8642,50772.0
2018-09-24 13:10:00,42.24,42.27,42.2,42.21,63640.0,35.8557,35.8811,35.8217,35.8302,63640.0
2018-09-24 13:20:00,42.22,42.27,42.22,42.23,79484.0,35.8387,35.8811,35.8387,35.8472,79484.0
2018-09-24 13:30:00,42.23,42.26,42.19,42.19,132604.0,35.8472,35.8726,35.8132,35.8132,132604.0
2018-09-24 13:40:00,42.19,42.2,42.17,42.19,43372.0,35.8132,35.8217,35.7962,35.8132,43372.0
2018-09-24 13:50:00,42.19,42.21,42.12,42.13,76176.0,35.8132,35.8302,35.7538,35.7623,76176.0
2018-09-24 14:00:00,42.13,42.2,42.11,42.19,84484.0,35.7623,35.8217,35.7453,35.8132,84484.0
2018-09-24 14:10:00,42.19,42.26,42.18,42.23,58620.0,35.8132,35.8726,35.8047,35.8472,58620.0
2018-09-24 14:20:00,42.23,42.23,42.19,42.22,66120.0,35.8472,35.8472,35.8132,35.8387,66120.0
2018-09-24 14:30:00,42.23,42.26,42.22,42.26,164468.0,35.8472,35.8726,35.8387,35.8726,164468.0
2018-09-24 14:40:00,42.26,42.28,42.25,42.25,47668.0,35.8726,35.8896,35.8642,35.8642,47668.0
2018-09-24 14:50:00,42.26,42.28,42.26,42.28,60852.0,35.8726,35.8896,35.8726,35.8896,60852.0
2018-09-24 15:00:00,42.28,42.28,42.23,42.24,66500.0,35.8896,35.8896,35.8472,35.8557,66500.0
2018-09-24 15:10:00,42.24,42.29,42.23,42.27,79384.0,35.8557,35.8981,35.8472,35.8811,79384.0
2018-09-24 15:20:00,42.27,42.29,42.26,42.27,85700.0,35.8811,35.8981,35.8726,35.8811,85700.0
2018-09-24 15:30:00,42.27,42.27,42.23,42.25,119084.0,35.8811,35.8811,35.8472,35.8642,119084.0
2018-09-24 15:40:00,42.25,42.25,42.19,42.2,185308.0,35.8642,35.8642,35.8132,35.8217,185308.0
2018-09-24 15:50:00,42.2,42.21,42.17,42.2,678216.0,35.8217,35.8302,35.7962,35.8217,678216.0
2018-09-25 09:30:00,42.29,42.29,41.88,41.94,208268.0,35.8981,35.8981,35.5501,35.601,208268.0
2018-09-25 09:40:00,41.96,41.97,41.92,41.92,97264.0,35.618,35.6265,35.584,35.584,97264.0
2018-09-25 09:50:00,41.92,41.92,41.82,41.86,322648.0,35.584,35.584,35.4991,35.5331,322648.0
2018-09-25 10:00:00,41.88,41.89,41.8,41.84,123712.0,35.5501,35.5586,35.4822,35.5161,123712.0
2018-09-25 10:10:00,41.85,41.85,41.72,41.73,91524.0,35.5246,35.5246,35.4143,35.4227,91524.0
2018-09-25 10:20:00,41.73,41.76,41.71,41.76,74172.0,35.4227,35.4482,35.4058,35.4482,74172.0
2018-09-25 10:30:00,41.76,41.79,41.73,41.73,77752.0,35.4482,35.4737,35.4227,35.4227,77752.0
2018-09-25 10:40:00,41.73,41.76,41.67,41.71,101328.0,35.4227,35.4482,35.3718,35.4058,101328.0
2018-09-25 10:50:00,41.71,41.8,41.68,41.8,161592.0,35.4058,35.4822,35.3803,35.4822,161592.0
2018-09-25 11:00:00,41.8,41.81,41.74,41.77,106072.0,35.4822,35.4907,35.4312,35.4567,106072.0
2018-09-25 11:10:00,41.77,41.85,41.77,41.85,236532.0,35.4567,35.5246,35.4567,35.5246,236532.0
2018-09-25 11:20:00,41.85,41.86,41.77,41.8,364140.0,35.5246,35.5331,35.4567,35.4822,364140.0
2018-09-25 11:30:00,41.8,41.82,41.76,41.8,76512.0,35.4822,35.4991,35.4482,35.4822,76512.0
2018-09-25 11:40:00,41.81,41.83,41.77,41.77,105272.0,35.4907,35.5076,35.4567,35.4567,105272.0
2018-09-25 11:50:00,41.77,41.79,41.73,41.77,63284.0,35.4567,35.4737,35.4227,35.4567,63284.0
2018-09-25 12:00:00,41.76,41.77,41.65,41.65,57024.0,35.4482,35.4567,35.3548,35.3548,57024.0
2018-09-25 12:10:00,41.65,41.66,41.63,41.66,50740.0,35.3548,35.3633,35.3379,35.3633,50740.0
2018-09-25 12:20:00,41.66,41.67,41.6,41.62,66580.0,35.3633,35.3718,35.3124,35.3294,66580.0
2018-09-25 12:30:00,41.62,41.62,41.58,41.59,70088.0,35.3294,35.3294,35.2954,35.3039,70088.0
2018-09-25 12:40:00,41.58,41.59,41.53,41.56,113064.0,35.2954,35.3039,35.253,35.2784,113064.0
2018-09-25 12:50:00,41.56,41.62,41.56,41.59,44972.0,35.2784,35.3294,35.2784,35.3039,44972.0
2018-09-25 13:00:00,41.6,41.63,41.59,41.62,38968.0,35.3124,35.3379,35.3039,35.3294,38968.0
2018-09-25 13:10:00,41.62,41.65,41.61,41.65,72232.0,35.3294,35.3548,35.3209,35.3548,72232.0
2018-09-25 13:20:00,41.64,41.68,41.64,41.67,39108.0,35.3464,35.3803,35.3464,35.3718,39108.0
2018-09-25 13:30:00,41.66,41.67,41.64,41.66,43680.0,35.3633,35.3718,35.3464,35.3633,43680.0
2018-09-25 13:40:00,41.65,41.7,41.63,41.69,51360.0,35.3548,35.3973,35.3379,35.3888,51360.0
2018-09-25 13:50:00,41.69,41.76,41.68,41.76,33512.0,35.3888,35.4482,35.3803,35.4482,33512.0
2018-09-25 14:00:00,41.77,41.77,41.72,41.73,38420.0,35.4567,35.4567,35.4143,35.4227,38420.0
2018-09-25 14:10:00,41.73,41.77,41.73,41.77,116292.0,35.4227,35.4567,35.4227,35.4567,116292.0
2018-09-25 14:20:00,41.77,41.77,41.71,41.71,43668.0,35.4567,35.4567,35.4058,35.4058,43668.0
2018-09-25 14:30:00,41.71,41.72,41.69,41.71,58236.0,35.4058,35.4143,35.3888,35.4058,58236.0
2018-09-25 14:40:00,41.72,41.72,41.68,41.71,34980.0,35.4143,35.4143,35.3803,35.4058,34980.0
2018-09-25 14:50:00,41.72,41.72,41.7,41.7,119460.0,35.4143,35.4143,35.3973,35.3973,119460.0
2018-09-25 15:00:00,41.7,41.73,41.68,41.72,59844.0,35.3973,35.4227,35.3803,35.4143,59844.0
2018-09-25 15:10:00,41.72,41.72,41.69,41.69,62120.0,35.4143,35.4143,35.3888,35.3888,62120.0
2018-09-25 15:20:00,41.7,41.7,41.66,41.68,122892.0,35.3973,35.3973,35.3633,35.3803,122892.0
2018-09-25 15:30:00,41.68,41.76,41.68,41.71,358380.0,35.3803,35.4482,35.3803,35.4058,358380.0
2018-09-25 15:40:00,41.71,41.75,41.71,41.71,231372.0,35.4058,35.4397,35.4058,35.4058,231372.0
2018-09-25 15:50:00,41.71,41.72,41.65,41.71,526932.0,35.4058,35.4143,35.3548,35.4058,526932.0
2018-09-26 09:30:00,41.84,41.84,41.63,41.76,146972.0,35.5161,35.5161,35.3379,35.4482,146972.0
2018-09-26 09:40:00,41.78,41.78,41.52,41.62,125948.0,35.4652,35.4652,35.2445,35.3294,125948.0
2018-09-26 09:50:00,41.61,41.72,41.59,41.64,128580.0,35.3209,35.4143,35.3039,35.3464,128580.0
2018-09-26 10:00:00,41.65,41.74,41.63,41.67,112520.0,35.3548,35.4312,35.3379,35.3718,112520.0
2018-09-26 10:10:00,41.66,41.77,41.59,41.59,185576.0,35.3633,35.4567,35.3039,35.3039,185576.0
2018-09-26 10:20:00,41.59,41.6,41.48,41.52,146808.0,35.3039,35.3124,35.2105,35.2445,146808.0
2018-09-26 10:30:00,41.52,41.55,41.46,41.51,198788.0,35.2445,35.27,35.1936,35.236,198788.0
2018-09-26 10:40:00,41.5,41.54,41.47,41.52,175600.0,35.2275,35.2615,35.202,35.2445,175600.0
2018-09-26 10:50:00,41.52,41.55,41.47,41.54,131756.0,35.2445,35.27,35.202,35.2615,131756.0
2018-09-26 11:00:00,41.54,41.56,41.49,41.54,138864.0,35.2615,35.2784,35.219,35.2615,138864.0
2018-09-26 11:10:00,41.54,41.54,41.44,41.47,128172.0,35.2615,35.2615,35.1766,35.202,128172.0
2018-09-26 11:20:00,41.47,41.53,41.47,41.52,53928.0,35.202,35.253,35.202,35.2445,53928.0
2018-09-26 11:30:00,41.52,41.55,41.5,41.54,99232.0,35.2445,35.27,35.2275,35.2615,99232.0
2018-09-26 11:40:00,41.54,41.59,41.54,41.58,74948.0,35.2615,35.3039,35.2615,35.2954,74948.0
2018-09-26 11:50:00,41.57,41.57,41.49,41.51,95580.0,35.2869,35.2869,35.219,35.236,95580.0
2018-09-26 12:00:00,41.49,41.52,41.49,41.5,37608.0,35.219,35.2445,35.219,35.2275,37608.0
2018-09-26 12:10:00,41.5,41.52,41.49,41.5,89584.0,35.2275,35.2445,35.219,35.2275,89584.0
2018-09-26 12:20:00,41.5,41.52,41.49,41.51,139828.0,35.2275,35.2445,35.219,35.236,139828.0
2018-09-26 12:30:00,41.51,41.55,41.51,41.53,60392.0,35.236,35.27,35.236,35.253,60392.0
2018-09-26 12:40:00,41.53,41.54,41.51,41.52,56332.0,35.253,35.2615,35.236,35.2445,56332.0
2018-09-26 12:50:00,41.52,41.53,41.5,41.51,83900.0,35.2445,35.253,35.2275,35.236,83900.0
2018-09-26 13:00:00,41.51,41.52,41.5,41.51,68252.0,35.236,35.2445,35.2275,35.236,68252.0
2018-09-26 13:10:00,41.52,41.53,41.47,41.51,81372.0,35.2445,35.253,35.202,35.236,81372.0
2018-09-26 13:20:00,41.51,41.51,41.44,41.45,101448.0,35.236,35.236,35.1766,35.1851,101448.0
2018-09-26 13:30:00,41.45,41.47,41.44,41.47,201584.0,35.1851,35.202,35.1766,35.202,201584.0
2018-09-26 13:40:00,41.47,41.47,41.41,41.41,85276.0,35.202,35.202,35.1511,35.1511,85276.0
2018-09-26 13:50:00,41.4,41.42,41.36,41.38,94712.0,35.1426,35.1596,35.1087,35.1256,94712.0
2018-09-26 14:00:00,41.39,41.57,41.39,41.43,212492.0,35.1341,35.2869,35.1341,35.1681,212492.0
2018-09-26 14:10:00,41.43,41.46,41.37,41.46,104472.0,35.1681,35.1936,35.1172,35.1936,104472.0
2018-09-26 14:20:00,41.46,41.47,41.4,41.42,57632.0,35.1936,35.202,35.1426,35.1596,57632.0
2018-09-26 14:30:00,41.42,41.47,41.35,41.36,106196.0,35.1596,35.202,35.1002,35.1087,106196.0
2018-09-26 14:40:00,41.36,41.36,41.3,41.3,177380.0,35.1087,35.1087,35.0577,35.0577,177380.0
2018-09-26 14:50:00,41.29,41.3,41.26,41.3,183500.0,35.0493,35.0577,35.0238,35.0577,183500.0
2018-09-26 15:00:00,41.3,41.37,41.3,41.37,182972.0,35.0577,35.1172,35.0577,35.1172,182972.0
2018-09-26 15:10:00,41.36,41.38,41.32,41.34,72984.0,35.1087,35.1256,35.0747,35.0917,72984.0
2018-09-26 15:20:00,41.34,41.34,41.3,41.32,104252.0,35.0917,35.0917,35.0577,35.0747,104252.0
2018-09-26 15:30:00,41.32,41.32,41.24,41.24,177664.0,35.0747,35.0747,35.0068,35.0068,177664.0
2018-09-26 15:40:00,41.24,41.27,41.14,41.17,314520.0,35.0068,35.0323,34.9219,34.9474,314520.0
2018-09-26 15:50:00,41.17,41.2,41.07,41.12,785240.0,34.9474,34.9729,34.8625,34.9049,785240.0
2018-09-27 09:30:00,41.17,41.32,41.06,41.28,164552.0,34.9474,35.0747,34.854,35.0408,164552.0
2018-09-27 09:40:00,41.27,41.37,41.24,41.37,86060.0,35.0323,35.1172,35.0068,35.1172,86060.0
2018-09-27 09:50:00,41.37,41.45,41.31,41.45,180192.0,35.1172,35.1851,35.0662,35.1851,180192.0
2018-09-27 10:00:00,41.46,41.51,41.4,41.42,165316.0,35.1936,35.236,35.1426,35.1596,165316.0
2018-09-27 10:10:00,41.42,41.5,41.41,41.48,109208.0,35.1596,35.2275,35.1511,35.2105,109208.0
2018-09-27 10:20:00,41.47,41.49,41.44,41.47,161032.0,35.202,35.219,35.1766,35.202,161032.0
2018-09-27 10:30:00,41.47,41.49,41.43,41.43,201744.0,35.202,35.219,35.1681,35.1681,201744.0
2018-09-27 10:40:00,41.43,41.45,41.4,41.43,131308.0,35.1681,35.1851,35.1426,35.1681,131308.0
2018-09-27 10:50:00,41.43,41.45,41.39,41.43,167360.0,35.1681,35.1851,35.1341,35.1681,167360.0
2018-09-27 11:00:00,41.43,41.49,41.41,41.45,109224.0,35.1681,35.219,35.1511,35.1851,109224.0
2018-09-27 11:10:00,41.45,41.5,41.45,41.5,85504.0,35.1851,35.2275,35.1851,35.2275,85504.0
2018-09-27 11:20:00,41.49,41.5,41.46,41.48,118484.0,35.219,35.2275,35.1936,35.2105,118484.0
2018-09-27 11:30:00,41.47,41.49,41.46,41.47,73472.0,35.202,35.219,35.1936,35.202,73472.0
2018-09-27 11:40:00,41.47,41.49,41.44,41.44,63520.0,35.202,35.219,35.1766,35.1766,63520.0
2018-09-27 11:50:00,41.44,41.48,41.41,41.48,79492.0,35.1766,35.2105,35.1511,35.2105,79492.0
2018-09-27 12:00:00,41.48,41.61,41.48,41.6,138848.0,35.2105,35.3209,35.2105,35.3124,138848.0
2018-09-27 12:10:00,41.6,41.64,41.55,41.64,237040.0,35.3124,35.3464,35.27,35.3464,237040.0
2018-09-27 12:20:00,41.63,41.63,41.51,41.55,119132.0,35.3379,35.3379,35.236,35.27,119132.0
2018-09-27 12:30:00,41.55,41.59,41.55,41.56,69072.0,35.27,35.3039,35.27,35.2784,69072.0
2018-09-27 12:40:00,41.55,41.59,41.55,41.56,99424.0,35.27,35.3039,35.27,35.2784,99424.0
2018-09-27 12:50:00,41.56,41.59,41.55,41.58,98388.0,35.2784,35.3039,35.27,35.2954,98388.0
2018-09-27 13:00:00,41.57,41.58,41.48,41.49,121100.0,35.2869,35.2954,35.2105,35.219,121100.0
2018-09-27 13:10:00,41.49,41.52,41.48,41.5,58092.0,35.219,35.2445,35.2105,35.2275,58092.0
2018-09-27 13:20:00,41.51,41.52,41.47,41.48,79208.0,35.236,35.2445,35.202,35.2105,79208.0
2018-09-27 13:30:00,41.48,41.52,41.48,41.5,91948.0,35.2105,35.2445,35.2105,35.2275,91948.0
2018-09-27 13:40:00,41.5,41.51,41.47,41.49,62628.0,35.2275,35.236,35.202,35.219,62628.0
2018-09-27 13:50:00,41.5,41.52,41.45,41.47,61912.0,35.2275,35.2445,35.1851,35.202,61912.0
2018-09-27 14:00:00,41.46,41.48,41.43,41.46,91420.0,35.1936,35.2105,35.1681,35.1936,91420.0
2018-09-27 14:10:00,41.46,41.49,41.45,41.48,83952.0,35.1936,35.219,35.1851,35.2105,83952.0
2018-09-27 14:20:00,41.48,41.5,41.46,41.47,95196.0,35.2105,35.2275,35.1936,35.202,95196.0
2018-09-27 14:30:00,41.48,41.48,41.46,41.46,118828.0,35.2105,35.2105,35.1936,35.1936,118828.0
2018-09-27 14:40:00,41.45,41.47,41.4,41.4,229772.0,35.1851,35.202,35.1426,35.1426,229772.0
2018-09-27 14:50:00,41.4,41.44,41.39,41.41,210724.0,35.1426,35.1766,35.1341,35.1511,210724.0
2018-09-27 15:00:00,41.41,41.42,41.32,41.32,175060.0,35.1511,35.1596,35.0747,35.0747,175060.0
2018-09-27 15:10:00,41.32,41.36,41.3,41.32,110196.0,35.0747,35.1087,35.0577,35.0747,110196.0
2018-09-27 15:20:00,41.31,41.35,41.29,41.29,111588.0,35.0662,35.1002,35.0493,35.0493,111588.0
2018-09-27 15:30:00,41.29,41.46,41.27,41.28,1202556.0,35.0493,35.1936,35.0323,35.0408,1202556.0
2018-09-27 15:40:00,41.29,41.46,41.27,41.36,882684.0,35.0493,35.1936,35.0323,35.1087,882684.0
2018-09-27 15:50:00,41.35,41.42,41.35,41.4,501428.0,35.1002,35.1596,35.1002,35.1426,501428.0
2018-09-28 09:30:00,41.52,41.75,41.52,41.72,151408.0,35.2445,35.4397,35.2445,35.4143,151408.0
2018-09-28 09:40:00,41.7,41.72,41.59,41.69,139864.0,35.3973,35.4143,35.3039,35.3888,139864.0
2018-09-28 09:50:00,41.68,41.75,41.68,41.69,83304.0,35.3803,35.4397,35.3803,35.3888,83304.0
2018-09-28 10:00:00,41.67,41.72,41.67,41.71,55516.0,35.3718,35.4143,35.3718,35.4058,55516.0
2018-09-28 10:10:00,41.7,41.75,41.7,41.73,62800.0,35.3973,35.4397,35.3973,35.4227,62800.0
2018-09-28 10:20:00,41.73,41.77,41.72,41.77,137896.0,35.4227,35.4567,35.4143,35.4567,137896.0
2018-09-28 10:30:00,41.77,41.88,41.77,41.85,98816.0,35.4567,35.5501,35.4567,35.5246,98816.0
2018-09-28 10:40:00,41.84,41.87,41.83,41.85,39820.0,35.5161,35.5416,35.5076,35.5246,39820.0
2018-09-28 10:50:00,41.85,41.89,41.83,41.83,86144.0,35.5246,35.5586,35.5076,35.5076,86144.0
2018-09-28 11:00:00,41.84,41.86,41.74,41.75,62336.0,35.5161,35.5331,35.4312,35.4397,62336.0
2018-09-28 11:10:00,41.74,41.76,41.68,41.69,43428.0,35.4312,35.4482,35.3803,35.3888,43428.0
2018-09-28 11:20:00,41.7,41.77,41.69,41.76,57596.0,35.3973,35.4567,35.3888,35.4482,57596.0
2018-09-28 11:30:00,41.77,41.79,41.75,41.77,39436.0,35.4567,35.4737,35.4397,35.4567,39436.0
2018-09-28 11:40:00,41.77,41.79,41.73,41.73,32740.0,35.4567,35.4737,35.4227,35.4227,32740.0
2018-09-28 11:50:00,41.73,41.74,41.71,41.72,38744.0,35.4227,35.4312,35.4058,35.4143,38744.0
2018-09-28 12:00:00,41.73,41.74,41.7,41.71,40160.0,35.4227,35.4312,35.3973,35.4058,40160.0
2018-09-28 12:10:00,41.7,41.71,41.66,41.68,39772.0,35.3973,35.4058,35.3633,35.3803,39772.0
2018-09-28 12:20:00,41.69,41.74,41.68,41.72,51132.0,35.3888,35.4312,35.3803,35.4143,51132.0
2018-09-28 12:30:00,41.73,41.73,41.67,41.68,53444.0,35.4227,35.4227,35.3718,35.3803,53444.0
2018-09-28 12:40:00,41.68,41.74,41.67,41.72,81680.0,35.3803,35.4312,35.3718,35.4143,81680.0
2018-09-28 12:50:00,41.72,41.72,41.69,41.71,37220.0,35.4143,35.4143,35.3888,35.4058,37220.0
2018-09-28 13:00:00,41.7,41.76,41.69,41.74,44644.0,35.3973,35.4482,35.3888,35.4312,44644.0
2018-09-28 13:10:00,41.76,41.76,41.74,41.76,47132.0,35.4482,35.4482,35.4312,35.4482,47132.0
2018-09-28 13:20:00,41.75,41.78,41.74,41.77,73172.0,35.4397,35.4652,35.4312,35.4567,73172.0
2018-09-28 13:30:00,41.77,41.79,41.76,41.79,25892.0,35.4567,35.4737,35.4482,35.4737,25892.0
2018-09-28 13:40:00,41.79,41.81,41.77,41.79,41276.0,35.4737,35.4907,35.4567,35.4737,41276.0
2018-09-28 13:50:00,41.79,41.81,41.77,41.8,67892.0,35.4737,35.4907,35.4567,35.4822,67892.0
2018-09-28 14:00:00,41.8,41.81,41.76,41.79,79112.0,35.4822,35.4907,35.4482,35.4737,79112.0
2018-09-28 14:10:00,41.78,41.79,41.76,41.79,73096.0,35.4652,35.4737,35.4482,35.4737,73096.0
2018-09-28 14:20:00,41.79,41.79,41.74,41.76,48708.0,35.4737,35.4737,35.4312,35.4482,48708.0
2018-09-28 14:30:00,41.77,41.79,41.76,41.79,40968.0,35.4567,35.4737,35.4482,35.4737,40968.0
2018-09-28 14:40:00,41.79,41.8,41.79,41.79,43656.0,35.4737,35.4822,35.4737,35.4737,43656.0
2018-09-28 14:50:00,41.79,41.79,41.76,41.79,70384.0,35.4737,35.4737,35.4482,35.4737,70384.0
2018-09-28 15:00:00,41.79,41.8,41.77,41.79,55952.0,35.4737,35.4822,35.4567,35.4737,55952.0
2018-09-28 15:10:00,41.8,41.86,41.79,41.84,93708.0,35.4822,35.5331,35.4737,35.5161,93708.0
2018-09-28 15:20:00,41.85,41.87,41.82,41.82,94528.0,35.5246,35.5416,35.4991,35.4991,94528.0
2018-09-28 15:30:00,41.82,41.86,41.8,41.8,118032.0,35.4991,35.5331,35.4822,35.4822,118032.0
2018-09-28 15:40:00,41.8,41.89,41.8,41.88,258576.0,35.4822,35.5586,35.4822,35.5501,258576.0
2018-09-28 15:50:00,41.89,41.91,41.85,41.9,838656.0,35.5586,35.5755,35.5246,35.5671,838656.0
2018-10-01 09:30:00,41.85,41.85,41.67,41.68,168496.0,35.5246,35.5246,35.3718,35.3803,168496.0
2018-10-01 09:40:00,41.7,41.73,41.59,41.61,90768.0,35.3973,35.4227,35.3039,35.3209,90768.0
2018-10-01 09:50:00,41.62,41.69,41.58,41.62,74240.0,35.3294,35.3888,35.2954,35.3294,74240.0
2018-10-01 10:00:00,41.61,41.74,41.61,41.7,57488.0,35.3209,35.4312,35.3209,35.3973,57488.0
2018-10-01 10:10:00,41.71,41.74,41.68,41.71,57760.0,35.4058,35.4312,35.3803,35.4058,57760.0
2018-10-01 10:20:00,41.69,41.72,41.65,41.7,73888.0,35.3888,35.4143,35.3548,35.3973,73888.0
2018-10-01 10:30:00,41.71,41.79,41.7,41.76,80288.0,35.4058,35.4737,35.3973,35.4482,80288.0
2018-10-01 10:40:00,41.77,41.81,41.74,41.78,80576.0,35.4567,35.4907,35.4312,35.4652,80576.0
2018-10-01 10:50:00,41.78,41.79,41.72,41.73,65320.0,35.4652,35.4737,35.4143,35.4227,65320.0
2018-10-01 11:00:00,41.74,41.75,41.7,41.71,41664.0,35.4312,35.4397,35.3973,35.4058,41664.0
2018-10-01 11:10:00,41.71,41.78,41.71,41.77,43492.0,35.4058,35.4652,35.4058,35.4567,43492.0
2018-10-01 11:20:00,41.76,41.77,41.71,41.71,71672.0,35.4482,35.4567,35.4058,35.4058,71672.0
2018-10-01 11:30:00,41.72,41.75,41.7,41.73,76264.0,35.4143,35.4397,35.3973,35.4227,76264.0
2018-10-01 11:40:00,41.73,41.78,41.73,41.76,59768.0,35.4227,35.4652,35.4227,35.4482,59768.0
2018-10-01 11:50:00,41.76,41.78,41.73,41.75,55136.0,35.4482,35.4652,35.4227,35.4397,55136.0
2018-10-01 12:00:00,41.75,41.76,41.71,41.73,46440.0,35.4397,35.4482,35.4058,35.4227,46440.0
2018-10-01 12:10:00,41.73,41.74,41.7,41.73,49464.0,35.4227,35.4312,35.3973,35.4227,49464.0
2018-10-01 12:20:00,41.72,41.74,41.67,41.7,65216.0,35.4143,35.4312,35.3718,35.3973,65216.0
2018-10-01 12:30:00,41.69,41.73,41.69,41.72,131396.0,35.3888,35.4227,35.3888,35.4143,131396.0
2018-10-01 12:40:00,41.72,41.73,41.7,41.72,53888.0,35.4143,35.4227,35.3973,35.4143,53888.0
2018-10-01 12:50:00,41.71,41.78,41.71,41.78,30320.0,35.4058,35.4652,35.4058,35.4652,30320.0
2018-10-01 13:00:00,41.78,41.78,41.72,41.76,40924.0,35.4652,35.4652,35.4143,35.4482,40924.0
2018-10-01 13:10:00,41.75,41.79,41.75,41.79,47752.0,35.4397,35.4737,35.4397,35.4737,47752.0
2018-10-01 13:20:00,41.79,41.8,41.78,41.78,43496.0,35.4737,35.4822,35.4652,35.4652,43496.0
2018-10-01 13:30:00,41.79,41.84,41.78,41.83,43088.0,35.4737,35.5161,35.4652,35.5076,43088.0
2018-10-01 13:40:00,41.83,41.84,41.81,41.84,38276.0,35.5076,35.5161,35.4907,35.5161,38276.0
2018-10-01 13:50:00,41.84,41.84,41.76,41.77,78396.0,35.5161,35.5161,35.4482,35.4567,78396.0
2018-10-01 14:00:00,41.77,41.82,41.76,41.81,57052.0,35.4567,35.4991,35.4482,35.4907,57052.0
2018-10-01 14:10:00,41.82,41.83,41.8,41.81,56924.0,35.4991,35.5076,35.4822,35.4907,56924.0
2018-10-01 14:20:00,41.81,41.83,41.79,41.82,36448.0,35.4907,35.5076,35.4737,35.4991,36448.0
2018-10-01 14:30:00,41.82,41.84,41.8,41.8,74012.0,35.4991,35.5161,35.4822,35.4822,74012.0
2018-10-01 14:40:00,41.8,41.81,41.79,41.81,65180.0,35.4822,35.4907,35.4737,35.4907,65180.0
2018-10-01 14:50:00,41.81,41.82,41.79,41.81,66016.0,35.4907,35.4991,35.4737,35.4907,66016.0
2018-10-01 15:00:00,41.8,41.8,41.76,41.76,65168.0,35.4822,35.4822,35.4482,35.4482,65168.0
2018-10-01 15:10:00,41.77,41.78,41.75,41.78,72844.0,35.4567,35.4652,35.4397,35.4652,72844.0
2018-10-01 15:20:00,41.78,41.8,41.75,41.78,96880.0,35.4652,35.4822,35.4397,35.4652,96880.0
2018-10-01 15:30:00,41.77,41.78,41.74,41.74,116320.0,35.4567,35.4652,35.4312,35.4312,116320.0
2018-10-01 15:40:00,41.75,41.75,41.69,41.74,149112.0,35.4397,35.4397,35.3888,35.4312,149112.0
2018-10-01 15:50:00,41.74,41.81,41.73,41.76,450320.0,35.4312,35.4907,35.4227,35.4482,450320.0
2018-10-02 09:30:00,41.91,42.09,41.88,42.07,167932.0,35.5755,35.7283,35.5501,35.7114,167932.0
2018-10-02 09:40:00,42.06,42.21,42.06,42.16,206820.0,35.7029,35.8302,35.7029,35.7878,206820.0
2018-10-02 09:50:00,42.15,42.16,42.07,42.1,106568.0,35.7793,35.7878,35.7114,35.7368,106568.0
2018-10-02 10:00:00,42.1,42.27,42.1,42.26,110224.0,35.7368,35.8811,35.7368,35.8726,110224.0
2018-10-02 10:10:00,42.26,42.26,42.2,42.21,77256.0,35.8726,35.8726,35.8217,35.8302,77256.0
2018-10-02 10:20:00,42.2,42.23,42.13,42.22,167220.0,35.8217,35.8472,35.7623,35.8387,167220.0
2018-10-02 10:30:00,42.22,42.25,42.18,42.22,74312.0,35.8387,35.8642,35.8047,35.8387,74312.0
2018-10-02 10:40:00,42.22,42.26,42.2,42.25,30432.0,35.8387,35.8726,35.8217,35.8642,30432.0
2018-10-02 10:50:00,42.24,42.25,42.2,42.22,72916.0,35.8557,35.8642,35.8217,35.8387,72916.0
2018-10-02 11:00:00,42.22,42.27,42.18,42.2,69216.0,35.8387,35.8811,35.8047,35.8217,69216.0
2018-10-02 11:10:00,42.2,42.2,42.15,42.19,43124.0,35.8217,35.8217,35.7793,35.8132,43124.0
2018-10-02 11:20:00,42.19,42.22,42.14,42.16,88164.0,35.8132,35.8387,35.7708,35.7878,88164.0
2018-10-02 11:30:00,42.16,42.22,42.15,42.21,40328.0,35.7878,35.8387,35.7793,35.8302,40328.0
2018-10-02 11:40:00,42.23,42.25,42.18,42.25,46780.0,35.8472,35.8642,35.8047,35.8642,46780.0
2018-10-02 11:50:00,42.25,42.33,42.25,42.31,45876.0,35.8642,35.9321,35.8642,35.9151,45876.0
2018-10-02 12:00:00,42.32,42.41,42.31,42.37,93324.0,35.9236,36.0,35.9151,35.966,93324.0
2018-10-02 12:10:00,42.35,42.4,42.35,42.35,71648.0,35.949,35.9915,35.949,35.949,71648.0
2018-10-02 12:20:00,42.35,42.36,42.33,42.33,53460.0,35.949,35.9575,35.9321,35.9321,53460.0
2018-10-02 12:30:00,42.33,42.37,42.32,42.37,124592.0,35.9321,35.966,35.9236,35.966,124592.0
2018-10-02 12:40:00,42.37,42.37,42.31,42.32,47444.0,35.966,35.966,35.9151,35.9236,47444.0
2018-10-02 12:50:00,42.31,42.37,42.29,42.37,72232.0,35.9151,35.966,35.8981,35.966,72232.0
2018-10-02 13:00:00,42.36,42.37,42.33,42.36,55320.0,35.9575,35.966,35.9321,35.9575,55320.0
2018-10-02 13:10:00,42.36,42.37,42.35,42.37,35472.0,35.9575,35.966,35.949,35.966,35472.0
2018-10-02 13:20:00,42.37,42.42,42.37,42.41,60336.0,35.966,36.0085,35.966,36.0,60336.0
2018-10-02 13:30:00,42.41,42.44,42.4,42.43,56312.0,36.0,36.0254,35.9915,36.0169,56312.0
2018-10-02 13:40:00,42.43,42.44,42.41,42.42,48196.0,36.0169,36.0254,36.0,36.0085,48196.0
2018-10-02 13:50:00,42.41,42.41,42.37,42.41,60008.0,36.0,36.0,35.966,36.0,60008.0
2018-10-02 14:00:00,42.41,42.41,42.38,42.39,43084.0,36.0,36.0,35.9745,35.983,43084.0
2018-10-02 14:10:00,42.39,42.39,42.36,42.39,94200.0,35.983,35.983,35.9575,35.983,94200.0
2018-10-02 14:20:00,42.4,42.41,42.38,42.4,49692.0,35.9915,36.0,35.9745,35.9915,49692.0
2018-10-02 14:30:00,42.4,42.41,42.37,42.38,57240.0,35.9915,36.0,35.966,35.9745,57240.0
2018-10-02 14:40:00,42.38,42.39,42.36,42.38,49592.0,35.9745,35.983,35.9575,35.9745,49592.0
2018-10-02 14:50:00,42.38,42.41,42.38,42.39,48948.0,35.9745,36.0,35.9745,35.983,48948.0
2018-10-02 15:00:00,42.39,42.41,42.37,42.41,104196.0,35.983,36.0,35.966,36.0,104196.0
2018-10-02 15:10:00,42.41,42.42,42.37,42.37,74560.0,36.0,36.0085,35.966,35.966,74560.0
2018-10-02 15:20:00,42.37,42.37,42.33,42.35,87952.0,35.966,35.966,35.9321,35.949,87952.0
2018-10-02 15:30:00,42.35,42.36,42.33,42.34,90556.0,35.949,35.9575,35.9321,35.9406,90556.0
2018-10-02 15:40:00,42.34,42.38,42.34,42.37,112684.0,35.9406,35.9745,35.9406,35.966,112684.0
2018-10-02 15:50:00,42.37,42.39,42.33,42.33,464644.0,35.966,35.983,35.9321,35.9321,464644.0
2018-10-03 09:30:00,42.24,42.44,42.22,42.44,183412.0,35.8557,36.0254,35.8387,36.0254,183412.0
2018-10-03 09:40:00,42.45,42.69,42.4,42.67,412784.0,36.0339,36.2377,35.9915,36.2207,412784.0
2018-10-03 09:50:00,42.67,42.77,42.53,42.77,195016.0,36.2207,36.3056,36.1018,36.3056,195016.0
2018-10-03 10:00:00,42.77,42.77,42.61,42.65,226868.0,36.3056,36.3056,36.1697,36.2037,226868.0
2018-10-03 10:10:00,42.63,42.68,42.56,42.56,81256.0,36.1867,36.2292,36.1273,36.1273,81256.0
2018-10-03 10:20:00,42.58,42.63,42.55,42.56,79512.0,36.1443,36.1867,36.1188,36.1273,79512.0
2018-10-03 10:30:00,42.57,42.57,42.47,42.51,142348.0,36.1358,36.1358,36.0509,36.0849,142348.0
2018-10-03 10:40:00,42.51,42.64,42.49,42.6,71776.0,36.0849,36.1952,36.0679,36.1613,71776.0
2018-10-03 10:50:00,42.61,42.64,42.54,42.56,147276.0,36.1697,36.1952,36.1103,36.1273,147276.0
2018-10-03 11:00:00,42.56,42.56,42.49,42.52,100580.0,36.1273,36.1273,36.0679,36.0933,100580.0
2018-10-03 11:10:00,42.52,42.54,42.48,42.49,101264.0,36.0933,36.1103,36.0594,36.0679,101264.0
2018-10-03 11:20:00,42.49,42.49,42.36,42.36,156884.0,36.0679,36.0679,35.9575,35.9575,156884.0
2018-10-03 11:30:00,42.37,42.38,42.22,42.27,202244.0,35.966,35.9745,35.8387,35.8811,202244.0
2018-10-03 11:40:00,42.27,42.29,42.23,42.23,122604.0,35.8811,35.8981,35.8472,35.8472,122604.0
2018-10-03 11:50:00,42.24,42.27,42.19,42.2,150472.0,35.8557,35.8811,35.8132,35.8217,150472.0
2018-10-03 12:00:00,42.2,42.21,42.11,42.12,77496.0,35.8217,35.8302,35.7453,35.7538,77496.0
2018-10-03 12:10:00,42.11,42.2,42.09,42.2,69104.0,35.7453,35.8217,35.7283,35.8217,69104.0
2018-10-03 12:20:00,42.2,42.2,42.09,42.09,50744.0,35.8217,35.8217,35.7283,35.7283,50744.0
2018-10-03 12:30:00,42.09,42.13,42.07,42.1,62472.0,35.7283,35.7623,35.7114,35.7368,62472.0
2018-10-03 12:40:00,42.1,42.1,42.01,42.02,78612.0,35.7368,35.7368,35.6604,35.6689,78612.0
2018-10-03 12:50:00,42.03,42.07,41.99,42.06,136652.0,35.6774,35.7114,35.6435,35.7029,136652.0
2018-10-03 13:00:00,42.06,42.06,41.94,41.98,176524.0,35.7029,35.7029,35.601,35.635,176524.0
2018-10-03 13:10:00,41.97,42.04,41.97,42.0,57944.0,35.6265,35.6859,35.6265,35.6519,57944.0
2018-10-03 13:20:00,42.0,42.03,41.98,41.98,65564.0,35.6519,35.6774,35.635,35.635,65564.0
2018-10-03 13:30:00,41.98,41.99,41.94,41.94,92572.0,35.635,35.6435,35.601,35.601,92572.0
2018-10-03 13:40:00,41.94,41.99,41.94,41.98,52256.0,35.601,35.6435,35.601,35.635,52256.0
2018-10-03 13:50:00,41.98,42.02,41.97,41.97,82364.0,35.635,35.6689,35.6265,35.6265,82364.0
2018-10-03 14:00:00,41.97,42.0,41.94,41.96,80024.0,35.6265,35.6519,35.601,35.618,80024.0
2018-10-03 14:10:00,41.96,41.99,41.93,41.93,83732.0,35.618,35.6435,35.5925,35.5925,83732.0
2018-10-03 14:20:00,41.93,41.93,41.86,41.87,140880.0,35.5925,35.5925,35.5331,35.5416,140880.0
2018-10-03 14:30:00,41.87,41.88,41.7,41.74,137180.0,35.5416,35.5501,35.3973,35.4312,137180.0
2018-10-03 14:40:00,41.76,41.78,41.63,41.76,90056.0,35.4482,35.4652,35.3379,35.4482,90056.0
2018-10-03 14:50:00,41.77,41.85,41.75,41.85,127424.0,35.4567,35.5246,35.4397,35.5246,127424.0
2018-10-03 15:00:00,41.85,41.91,41.79,41.88,137224.0,35.5246,35.5755,35.4737,35.5501,137224.0
2018-10-03 15:10:00,41.88,41.99,41.87,41.98,132244.0,35.5501,35.6435,35.5416,35.635,132244.0
2018-10-03 15:20:00,41.97,41.99,41.9,41.96,132408.0,35.6265,35.6435,35.5671,35.618,132408.0
2018-10-03 15:30:00,41.96,41.97,41.91,41.95,143572.0,35.618,35.6265,35.5755,35.6095,143572.0
2018-10-03 15:40:00,41.95,41.99,41.92,41.98,186664.0,35.6095,35.6435,35.584,35.635,186664.0
2018-10-03 15:50:00,41.98,42.07,41.98,42.05,622400.0,35.635,35.7114,35.635,35.6944,622400.0
2018-10-04 09:30:00,42.04,42.06,41.63,41.78,348972.0,35.6859,35.7029,35.3379,35.4652,348972.0
2018-10-04 09:40:00,41.82,41.82,41.63,41.65,233684.0,35.4991,35.4991,35.3379,35.3548,233684.0
2018-10-04 09:50:00,41.66,41.7,41.58,41.61,263372.0,35.3633,35.3973,35.2954,35.3209,263372.0
2018-10-04 10:00:00,41.61,41.67,41.55,41.66,133288.0,35.3209,35.3718,35.27,35.3633,133288.0
2018-10-04 10:10:00,41.68,41.7,41.62,41.68,94008.0,35.3803,35.3973,35.3294,35.3803,94008.0
2018-10-04 10:20:00,41.69,41.74,41.63,41.73,140576.0,35.3888,35.4312,35.3379,35.4227,140576.0
2018-10-04 10:30:00,41.74,41.97,41.74,41.97,134168.0,35.4312,35.6265,35.4312,35.6265,134168.0
2018-10-04 10:40:00,41.97,41.98,41.83,41.85,148928.0,35.6265,35.635,35.5076,35.5246,148928.0
2018-10-04 10:50:00,41.86,41.97,41.85,41.95,89864.0,35.5331,35.6265,35.5246,35.6095,89864.0
2018-10-04 11:00:00,41.94,41.95,41.83,41.84,71256.0,35.601,35.6095,35.5076,35.5161,71256.0
2018-10-04 11:10:00,41.83,41.93,41.83,41.91,74016.0,35.5076,35.5925,35.5076,35.5755,74016.0
2018-10-04 11:20:00,41.9,42.05,41.9,41.99,89336.0,35.5671,35.6944,35.5671,35.6435,89336.0
2018-10-04 11:30:00,41.99,42.02,41.91,41.92,87880.0,35.6435,35.6689,35.5755,35.584,87880.0
2018-10-04 11:40:00,41.91,41.96,41.85,41.96,103908.0,35.5755,35.618,35.5246,35.618,103908.0
2018-10-04 11:50:00,41.98,42.12,41.94,42.1,201340.0,35.635,35.7538,35.601,35.7368,201340.0
2018-10-04 12:00:00,42.1,42.25,42.1,42.18,98372.0,35.7368,35.8642,35.7368,35.8047,98372.0
2018-10-04 12:10:00,42.19,42.26,42.19,42.21,120616.0,35.8132,35.8726,35.8132,35.8302,120616.0
2018-10-04 12:20:00,42.21,42.21,42.12,42.16,60616.0,35.8302,35.8302,35.7538,35.7878,60616.0
2018-10-04 12:30:00,42.18,42.23,42.17,42.22,84008.0,35.8047,35.8472,35.7962,35.8387,84008.0
2018-10-04 12:40:00,42.22,42.26,42.17,42.26,70404.0,35.8387,35.8726,35.7962,35.8726,70404.0
2018-10-04 12:50:00,42.26,42.26,42.19,42.2,63160.0,35.8726,35.8726,35.8132,35.8217,63160.0
2018-10-04 13:00:00,42.2,42.23,42.18,42.19,294548.0,35.8217,35.8472,35.8047,35.8132,294548.0
2018-10-04 13:10:00,42.19,42.24,42.16,42.24,417392.0,35.8132,35.8557,35.7878,35.8557,417392.0
2018-10-04 13:20:00,42.24,42.26,42.21,42.24,289080.0,35.8557,35.8726,35.8302,35.8557,289080.0
2018-10-04 13:30:00,42.23,42.28,42.2,42.28,450984.0,35.8472,35.8896,35.8217,35.8896,450984.0
2018-10-04 13:40:00,42.28,42.31,42.23,42.24,95300.0,35.8896,35.9151,35.8472,35.8557,95300.0
2018-10-04 13:50:00,42.23,42.25,42.16,42.22,148944.0,35.8472,35.8642,35.7878,35.8387,148944.0
2018-10-04 14:00:00,42.21,42.24,42.16,42.16,122164.0,35.8302,35.8557,35.7878,35.7878,122164.0
2018-10-04 14:10:00,42.16,42.2,42.14,42.15,133680.0,35.7878,35.8217,35.7708,35.7793,133680.0
2018-10-04 14:20:00,42.15,42.15,42.1,42.11,96540.0,35.7793,35.7793,35.7368,35.7453,96540.0
2018-10-04 14:30:00,42.11,42.17,42.1,42.16,116892.0,35.7453,35.7962,35.7368,35.7878,116892.0
2018-10-04 14:40:00,42.15,42.16,42.1,42.12,123264.0,35.7793,35.7878,35.7368,35.7538,123264.0
2018-10-04 14:50:00,42.13,42.22,42.12,42.22,149244.0,35.7623,35.8387,35.7538,35.8387,149244.0
2018-10-04 15:00:00,42.22,42.26,42.21,42.24,101188.0,35.8387,35.8726,35.8302,35.8557,101188.0
2018-10-04 15:10:00,42.23,42.25,42.13,42.14,120732.0,35.8472,35.8642,35.7623,35.7708,120732.0
2018-10-04 15:20:00,42.15,42.2,42.14,42.18,189396.0,35.7793,35.8217,35.7708,35.8047,189396.0
2018-10-04 15:30:00,42.18,42.23,42.18,42.22,253108.0,35.8047,35.8472,35.8047,35.8387,253108.0
2018-10-04 15:40:00,42.22,42.31,42.22,42.29,359328.0,35.8387,35.9151,35.8387,35.8981,359328.0
2018-10-04 15:50:00,42.29,42.33,42.27,42.31,596408.0,35.8981,35.9321,35.8811,35.9151,596408.0
2018-10-05 09:30:00,42.35,42.56,42.35,42.46,215352.0,35.949,36.1273,35.949,36.0424,215352.0
2018-10-05 09:40:00,42.44,42.57,42.39,42.51,74604.0,36.0254,36.1358,35.983,36.0849,74604.0
2018-10-05 09:50:00,42.51,42.62,42.51,42.56,142096.0,36.0849,36.1782,36.0849,36.1273,142096.0
2018-10-05 10:00:00,42.57,42.66,42.55,42.55,85160.0,36.1358,36.2122,36.1188,36.1188,85160.0
2018-10-05 10:10:00,42.57,42.57,42.51,42.56,53772.0,36.1358,36.1358,36.0849,36.1273,53772.0
2018-10-05 10:20:00,42.57,42.63,42.55,42.6,98288.0,36.1358,36.1867,36.1188,36.1613,98288.0
2018-10-05 10:30:00,42.58,42.58,42.51,42.51,67588.0,36.1443,36.1443,36.0849,36.0849,67588.0
2018-10-05 10:40:00,42.52,42.65,42.52,42.62,70500.0,36.0933,36.2037,36.0933,36.1782,70500.0
2018-10-05 10:50:00,42.63,42.71,42.63,42.63,62692.0,36.1867,36.2546,36.1867,36.1867,62692.0
2018-10-05 11:00:00,42.63,42.7,42.6,42.66,88892.0,36.1867,36.2461,36.1613,36.2122,88892.0
2018-10-05 11:10:00,42.68,42.81,42.67,42.81,119700.0,36.2292,36.3395,36.2207,36.3395,119700.0
2018-10-05 11:20:00,42.8,42.82,42.72,42.72,53708.0,36.331,36.348,36.2631,36.2631,53708.0
2018-10-05 11:30:00,42.73,42.79,42.72,42.75,135736.0,36.2716,36.3225,36.2631,36.2886,135736.0
2018-10-05 11:40:00,42.75,42.86,42.74,42.81,52656.0,36.2886,36.382,36.2801,36.3395,52656.0
2018-10-05 11:50:00,42.81,42.86,42.73,42.73,70088.0,36.3395,36.382,36.2716,36.2716,70088.0
2018-10-05 12:00:00,42.74,42.86,42.69,42.83,78800.0,36.2801,36.382,36.2377,36.3565,78800.0
2018-10-05 12:10:00,42.84,42.87,42.8,42.86,54716.0,36.365,36.3904,36.331,36.382,54716.0
2018-10-05 12:20:00,42.87,42.89,42.81,42.81,83060.0,36.3904,36.4074,36.3395,36.3395,83060.0
2018-10-05 12:30:00,42.83,42.87,42.76,42.87,85976.0,36.3565,36.3904,36.2971,36.3904,85976.0
2018-10-05 12:40:00,42.87,42.9,42.83,42.89,49172.0,36.3904,36.4159,36.3565,36.4074,49172.0
2018-10-05 12:50:00,42.91,42.99,42.91,42.95,81980.0,36.4244,36.4923,36.4244,36.4584,81980.0
2018-10-05 13:00:00,42.96,42.99,42.92,42.97,108812.0,36.4668,36.4923,36.4329,36.4753,108812.0
2018-10-05 13:10:00,42.97,43.0,42.92,42.99,87304.0,36.4753,36.5008,36.4329,36.4923,87304.0
2018-10-05 13:20:00,42.99,43.1,42.97,43.06,79976.0,36.4923,36.5857,36.4753,36.5517,79976.0
2018-10-05 13:30:00,43.06,43.1,43.04,43.1,124128.0,36.5517,36.5857,36.5347,36.5857,124128.0
2018-10-05 13:40:00,43.09,43.13,43.09,43.12,92580.0,36.5772,36.6111,36.5772,36.6027,92580.0
2018-10-05 13:50:00,43.12,43.13,43.06,43.08,146572.0,36.6027,36.6111,36.5517,36.5687,146572.0
2018-10-05 14:00:00,43.07,43.09,43.01,43.09,101324.0,36.5602,36.5772,36.5093,36.5772,101324.0
2018-10-05 14:10:00,43.08,43.14,43.08,43.13,123192.0,36.5687,36.6196,36.5687,36.6111,123192.0
2018-10-05 14:20:00,43.13,43.14,43.11,43.13,86460.0,36.6111,36.6196,36.5942,36.6111,86460.0
2018-10-05 14:30:00,43.13,43.15,43.11,43.12,213696.0,36.6111,36.6281,36.5942,36.6027,213696.0
2018-10-05 14:40:00,43.11,43.18,43.08,43.15,113416.0,36.5942,36.6536,36.5687,36.6281,113416.0
2018-10-05 14:50:00,43.15,43.16,43.11,43.15,155180.0,36.6281,36.6366,36.5942,36.6281,155180.0
2018-10-05 15:00:00,43.16,43.17,43.12,43.13,178016.0,36.6366,36.6451,36.6027,36.6111,178016.0
2018-10-05 15:10:00,43.13,43.15,43.12,43.13,134760.0,36.6111,36.6281,36.6027,36.6111,134760.0
2018-10-05 15:20:00,43.13,43.17,43.12,43.16,169212.0,36.6111,36.6451,36.6027,36.6366,169212.0
2018-10-05 15:30:00,43.17,43.19,43.07,43.09,254980.0,36.6451,36.6621,36.5602,36.5772,254980.0
2018-10-05 15:40:00,43.1,43.18,43.09,43.18,323952.0,36.5857,36.6536,36.5772,36.6536,323952.0
2018-10-05 15:50:00,43.18,43.18,43.06,43.09,706612.0,36.6536,36.6536,36.5517,36.5772,706612.0
2018-10-08 09:30:00,43.15,43.44,43.08,43.42,326440.0,36.6281,36.8743,36.5687,36.8573,326440.0
2018-10-08 09:40:00,43.46,43.59,43.13,43.2,263860.0,36.8913,37.0016,36.6111,36.6706,263860.0
2018-10-08 09:50:00,43.2,43.24,43.07,43.12,152372.0,36.6706,36.7045,36.5602,36.6027,152372.0
2018-10-08 10:00:00,43.13,43.22,43.05,43.17,108264.0,36.6111,36.6875,36.5432,36.6451,108264.0
2018-10-08 10:10:00,43.17,43.18,43.07,43.07,51068.0,36.6451,36.6536,36.5602,36.5602,51068.0
2018-10-08 10:20:00,43.08,43.1,43.0,43.05,37744.0,36.5687,36.5857,36.5008,36.5432,37744.0
2018-10-08 10:30:00,43.06,43.15,43.04,43.13,47164.0,36.5517,36.6281,36.5347,36.6111,47164.0
2018-10-08 10:40:00,43.13,43.23,43.1,43.18,38520.0,36.6111,36.696,36.5857,36.6536,38520.0
2018-10-08 10:50:00,43.17,43.25,43.17,43.21,62852.0,36.6451,36.713,36.6451,36.6791,62852.0
2018-10-08 11:00:00,43.2,43.24,43.17,43.21,65276.0,36.6706,36.7045,36.6451,36.6791,65276.0
2018-10-08 11:10:00,43.22,43.32,43.21,43.31,74380.0,36.6875,36.7724,36.6791,36.7639,74380.0
2018-10-08 11:20:00,43.31,43.34,43.27,43.34,69648.0,36.7639,36.7894,36.73,36.7894,69648.0
2018-10-08 11:30:00,43.35,43.44,43.29,43.44,148444.0,36.7979,36.8743,36.747,36.8743,148444.0
2018-10-08 11:40:00,43.44,43.49,43.37,43.37,143312.0,36.8743,36.9167,36.8149,36.8149,143312.0
2018-10-08 11:50:00,43.36,43.48,43.32,43.45,131896.0,36.8064,36.9082,36.7724,36.8828,131896.0
2018-10-08 12:00:00,43.44,43.51,43.41,43.51,104244.0,36.8743,36.9337,36.8488,36.9337,104244.0
2018-10-08 12:10:00,43.51,43.55,43.5,43.5,95172.0,36.9337,36.9677,36.9252,36.9252,95172.0
2018-10-08 12:20:00,43.51,43.56,43.49,43.51,161292.0,36.9337,36.9762,36.9167,36.9337,161292.0
2018-10-08 12:30:00,43.51,43.52,43.42,43.43,75352.0,36.9337,36.9422,36.8573,36.8658,75352.0
2018-10-08 12:40:00,43.44,43.53,43.43,43.52,66816.0,36.8743,36.9507,36.8658,36.9422,66816.0
2018-10-08 12:50:00,43.51,43.61,43.48,43.61,66220.0,36.9337,37.0186,36.9082,37.0186,66220.0
2018-10-08 13:00:00,43.6,43.61,43.52,43.57,76440.0,37.0101,37.0186,36.9422,36.9846,76440.0
2018-10-08 13:10:00,43.57,43.61,43.53,43.57,79860.0,36.9846,37.0186,36.9507,36.9846,79860.0
2018-10-08 13:20:00,43.58,43.59,43.53,43.53,68264.0,36.9931,37.0016,36.9507,36.9507,68264.0
2018-10-08 13:30:00,43.54,43.55,43.49,43.51,65264.0,36.9592,36.9677,36.9167,36.9337,65264.0
2018-10-08 13:40:00,43.51,43.54,43.48,43.52,61492.0,36.9337,36.9592,36.9082,36.9422,61492.0
2018-10-08 13:50:00,43.52,43.54,43.5,43.51,61908.0,36.9422,36.9592,36.9252,36.9337,61908.0
2018-10-08 14:00:00,43.51,43.56,43.5,43.52,105952.0,36.9337,36.9762,36.9252,36.9422,105952.0
2018-10-08 14:10:00,43.52,43.52,43.45,43.47,130220.0,36.9422,36.9422,36.8828,36.8998,130220.0
2018-10-08 14:20:00,43.47,43.49,43.43,43.49,58432.0,36.8998,36.9167,36.8658,36.9167,58432.0
2018-10-08 14:30:00,43.49,43.5,43.43,43.46,74124.0,36.9167,36.9252,36.8658,36.8913,74124.0
2018-10-08 14:40:00,43.47,43.48,43.42,43.42,42128.0,36.8998,36.9082,36.8573,36.8573,42128.0
2018-10-08 14:50:00,43.41,43.45,43.38,43.4,68924.0,36.8488,36.8828,36.8234,36.8403,68924.0
2018-10-08 15:00:00,43.4,43.44,43.39,43.43,105308.0,36.8403,36.8743,36.8318,36.8658,105308.0
2018-10-08 15:10:00,43.43,43.46,43.38,43.41,131368.0,36.8658,36.8913,36.8234,36.8488,131368.0
2018-10-08 15:20:00,43.42,43.47,43.4,43.45,95212.0,36.8573,36.8998,36.8403,36.8828,95212.0
2018-10-08 15:30:00,43.45,43.48,43.39,43.4,156252.0,36.8828,36.9082,36.8318,36.8403,156252.0
2018-10-08 15:40:00,43.41,43.43,43.36,43.37,175680.0,36.8488,36.8658,36.8064,36.8149,175680.0
2018-10-08 15:50:00,43.36,43.37,43.3,43.33,537488.0,36.8064,36.8149,36.7555,36.7809,537488.0
2018-10-09 09:30:00,43.4,43.51,43.24,43.48,134828.0,36.8403,36.9337,36.7045,36.9082,134828.0
2018-10-09 09:40:00,43.48,43.62,43.46,43.61,158024.0,36.9082,37.0271,36.8913,37.0186,158024.0
2018-10-09 09:50:00,43.6,43.61,43.5,43.5,84952.0,37.0101,37.0186,36.9252,36.9252,84952.0
2018-10-09 10:00:00,43.5,43.54,43.41,43.54,86828.0,36.9252,36.9592,36.8488,36.9592,86828.0
2018-10-09 10:10:00,43.53,43.62,43.5,43.53,110176.0,36.9507,37.0271,36.9252,36.9507,110176.0
2018-10-09 10:20:00,43.52,43.52,43.43,43.44,66284.0,36.9422,36.9422,36.8658,36.8743,66284.0
2018-10-09 10:30:00,43.42,43.44,43.32,43.42,52084.0,36.8573,36.8743,36.7724,36.8573,52084.0
2018-10-09 10:40:00,43.41,43.42,43.32,43.39,59544.0,36.8488,36.8573,36.7724,36.8318,59544.0
2018-10-09 10:50:00,43.39,43.53,43.39,43.47,34000.0,36.8318,36.9507,36.8318,36.8998,34000.0
2018-10-09 11:00:00,43.48,43.53,43.45,43.53,83140.0,36.9082,36.9507,36.8828,36.9507,83140.0
2018-10-09 11:10:00,43.54,43.57,43.43,43.52,49672.0,36.9592,36.9846,36.8658,36.9422,49672.0
2018-10-09 11:20:00,43.52,43.52,43.46,43.5,42648.0,36.9422,36.9422,36.8913,36.9252,42648.0
2018-10-09 11:30:00,43.49,43.51,43.43,43.45,74672.0,36.9167,36.9337,36.8658,36.8828,74672.0
2018-10-09 11:40:00,43.45,43.46,43.39,43.39,195768.0,36.8828,36.8913,36.8318,36.8318,195768.0
2018-10-09 11:50:00,43.37,43.37,43.32,43.36,64764.0,36.8149,36.8149,36.7724,36.8064,64764.0
2018-10-09 12:00:00,43.37,43.37,43.32,43.33,66332.0,36.8149,36.8149,36.7724,36.7809,66332.0
2018-10-09 12:10:00,43.34,43.37,43.3,43.33,62548.0,36.7894,36.8149,36.7555,36.7809,62548.0
2018-10-09 12:20:00,43.33,43.33,43.24,43.27,159840.0,36.7809,36.7809,36.7045,36.73,159840.0
2018-10-09 12:30:00,43.29,43.31,43.25,43.27,42676.0,36.747,36.7639,36.713,36.73,42676.0
2018-10-09 12:40:00,43.26,43.3,43.25,43.26,47276.0,36.7215,36.7555,36.713,36.7215,47276.0
2018-10-09 12:50:00,43.27,43.29,43.2,43.21,51072.0,36.73,36.747,36.6706,36.6791,51072.0
2018-10-09 13:00:00,43.22,43.22,43.15,43.16,48600.0,36.6875,36.6875,36.6281,36.6366,48600.0
2018-10-09 13:10:00,43.16,43.24,43.16,43.24,88344.0,36.6366,36.7045,36.6366,36.7045,88344.0
2018-10-09 13:20:00,43.23,43.24,43.22,43.24,36784.0,36.696,36.7045,36.6875,36.7045,36784.0
2018-10-09 13:30:00,43.23,43.25,43.19,43.19,79444.0,36.696,36.713,36.6621,36.6621,79444.0
2018-10-09 13:40:00,43.2,43.22,43.17,43.22,39728.0,36.6706,36.6875,36.6451,36.6875,39728.0
2018-10-09 13:50:00,43.22,43.33,43.21,43.33,50252.0,36.6875,36.7809,36.6791,36.7809,50252.0
2018-10-09 14:00:00,43.31,43.38,43.3,43.35,52728.0,36.7639,36.8234,36.7555,36.7979,52728.0
2018-10-09 14:10:00,43.34,43.41,43.33,43.38,53408.0,36.7894,36.8488,36.7809,36.8234,53408.0
2018-10-09 14:20:00,43.38,43.41,43.37,43.37,43076.0,36.8234,36.8488,36.8149,36.8149,43076.0
2018-10-09 14:30:00,43.38,43.39,43.35,43.39,42308.0,36.8234,36.8318,36.7979,36.8318,42308.0
2018-10-09 14:40:00,43.39,43.47,43.39,43.46,68792.0,36.8318,36.8998,36.8318,36.8913,68792.0
2018-10-09 14:50:00,43.45,43.5,43.43,43.5,40836.0,36.8828,36.9252,36.8658,36.9252,40836.0
2018-10-09 15:00:00,43.5,43.51,43.45,43.46,79344.0,36.9252,36.9337,36.8828,36.8913,79344.0
2018-10-09 15:10:00,43.46,43.48,43.41,43.42,75380.0,36.8913,36.9082,36.8488,36.8573,75380.0
2018-10-09 15:20:00,43.42,43.44,43.38,43.41,66568.0,36.8573,36.8743,36.8234,36.8488,66568.0
2018-10-09 15:30:00,43.39,43.41,43.38,43.4,68884.0,36.8318,36.8488,36.8234,36.8403,68884.0
2018-10-09 15:40:00,43.4,43.46,43.37,43.45,165392.0,36.8403,36.8913,36.8149,36.8828,165392.0
2018-10-09 15:50:00,43.44,43.47,43.42,43.43,406768.0,36.8743,36.8998,36.8573,36.8658,406768.0
2018-10-10 09:30:00,43.43,43.74,43.42,43.63,224528.0,36.8658,37.1289,36.8573,37.0356,224528.0
2018-10-10 09:40:00,43.63,43.83,43.54,43.79,252724.0,37.0356,37.2053,36.9592,37.1714,252724.0
2018-10-10 09:50:00,43.79,43.9,43.73,43.84,238040.0,37.1714,37.2648,37.1205,37.2138,238040.0
2018-10-10 10:00:00,43.84,43.92,43.78,43.79,237628.0,37.2138,37.2817,37.1629,37.1714,237628.0
2018-10-10 10:10:00,43.79,43.79,43.57,43.72,225056.0,37.1714,37.1714,36.9846,37.112,225056.0
2018-10-10 10:20:00,43.72,43.72,43.36,43.38,104000.0,37.112,37.112,36.8064,36.8234,104000.0
2018-10-10 10:30:00,43.36,43.52,43.31,43.51,119916.0,36.8064,36.9422,36.7639,36.9337,119916.0
2018-10-10 10:40:00,43.53,43.63,43.51,43.62,123260.0,36.9507,37.0356,36.9337,37.0271,123260.0
2018-10-10 10:50:00,43.62,43.68,43.6,43.63,98912.0,37.0271,37.078,37.0101,37.0356,98912.0
2018-10-10 11:00:00,43.63,43.77,43.63,43.74,94068.0,37.0356,37.1544,37.0356,37.1289,94068.0
2018-10-10 11:10:00,43.73,43.74,43.66,43.72,54964.0,37.1205,37.1289,37.061,37.112,54964.0
2018-10-10 11:20:00,43.73,43.76,43.6,43.6,91688.0,37.1205,37.1459,37.0101,37.0101,91688.0
2018-10-10 11:30:00,43.6,43.7,43.6,43.65,65684.0,37.0101,37.095,37.0101,37.0526,65684.0
2018-10-10 11:40:00,43.65,43.67,43.51,43.53,78304.0,37.0526,37.0695,36.9337,36.9507,78304.0
2018-10-10 11:50:00,43.52,43.63,43.51,43.63,51996.0,36.9422,37.0356,36.9337,37.0356,51996.0
2018-10-10 12:00:00,43.64,43.76,43.64,43.76,56640.0,37.0441,37.1459,37.0441,37.1459,56640.0
2018-10-10 12:10:00,43.75,43.77,43.72,43.73,67672.0,37.1374,37.1544,37.112,37.1205,67672.0
2018-10-10 12:20:00,43.73,43.78,43.73,43.76,66600.0,37.1205,37.1629,37.1205,37.1459,66600.0
2018-10-10 12:30:00,43.78,43.79,43.74,43.78,69284.0,37.1629,37.1714,37.1289,37.1629,69284.0
2018-10-10 12:40:00,43.78,43.83,43.76,43.82,76144.0,37.1629,37.2053,37.1459,37.1969,76144.0
2018-10-10 12:50:00,43.83,43.85,43.8,43.83,53132.0,37.2053,37.2223,37.1799,37.2053,53132.0
2018-10-10 13:00:00,43.83,43.83,43.66,43.66,135468.0,37.2053,37.2053,37.061,37.061,135468.0
2018-10-10 13:10:00,43.65,43.75,43.61,43.73,59128.0,37.0526,37.1374,37.0186,37.1205,59128.0
2018-10-10 13:20:00,43.73,43.73,43.67,43.7,30316.0,37.1205,37.1205,37.0695,37.095,30316.0
2018-10-10 13:30:00,43.7,43.73,43.67,43.72,41404.0,37.095,37.1205,37.0695,37.112,41404.0
2018-10-10 13:40:00,43.73,43.75,43.69,43.73,53760.0,37.1205,37.1374,37.0865,37.1205,53760.0
2018-10-10 13:50:00,43.72,43.72,43.62,43.62,46632.0,37.112,37.112,37.0271,37.0271,46632.0
2018-10-10 14:00:00,43.62,43.65,43.57,43.63,106840.0,37.0271,37.0526,36.9846,37.0356,106840.0
2018-10-10 14:10:00,43.62,43.71,43.61,43.69,126292.0,37.0271,37.1035,37.0186,37.0865,126292.0
2018-10-10 14:20:00,43.69,43.73,43.66,43.67,89256.0,37.0865,37.1205,37.061,37.0695,89256.0
2018-10-10 14:30:00,43.66,43.67,43.6,43.63,79128.0,37.061,37.0695,37.0101,37.0356,79128.0
2018-10-10 14:40:00,43.63,43.67,43.61,43.66,105200.0,37.0356,37.0695,37.0186,37.061,105200.0
2018-10-10 14:50:00,43.67,43.7,43.55,43.55,64428.0,37.0695,37.095,36.9677,36.9677,64428.0
2018-10-10 15:00:00,43.55,43.55,43.48,43.52,69936.0,36.9677,36.9677,36.9082,36.9422,69936.0
2018-10-10 15:10:00,43.51,43.52,43.39,43.43,139616.0,36.9337,36.9422,36.8318,36.8658,139616.0
2018-10-10 15:20:00,43.45,43.6,43.45,43.6,138708.0,36.8828,37.0101,36.8828,37.0101,138708.0
2018-10-10 15:30:00,43.6,43.6,43.47,43.48,134160.0,37.0101,37.0101,36.8998,36.9082,134160.0
2018-10-10 15:40:00,43.48,43.49,43.26,43.34,309740.0,36.9082,36.9167,36.7215,36.7894,309740.0
2018-10-10 15:50:00,43.34,43.39,43.15,43.19,652944.0,36.7894,36.8318,36.6281,36.6621,652944.0
2018-10-11 09:30:00,43.37,43.51,42.91,43.26,262216.0,36.8149,36.9337,36.4244,36.7215,262216.0
2018-10-11 09:40:00,43.26,43.35,42.98,43.06,79992.0,36.7215,36.7979,36.4838,36.5517,79992.0
2018-10-11 09:50:00,43.01,43.01,42.69,42.72,135516.0,36.5093,36.5093,36.2377,36.2631,135516.0
2018-10-11 10:00:00,42.76,43.1,42.72,43.01,114916.0,36.2971,36.5857,36.2631,36.5093,114916.0
2018-10-11 10:10:00,43.02,43.17,43.01,43.1,80248.0,36.5178,36.6451,36.5093,36.5857,80248.0
2018-10-11 10:20:00,43.12,43.13,42.9,42.91,98160.0,36.6027,36.6111,36.4159,36.4244,98160.0
2018-10-11 10:30:00,42.89,42.98,42.86,42.97,137464.0,36.4074,36.4838,36.382,36.4753,137464.0
2018-10-11 10:40:00,42.96,43.05,42.91,42.91,80956.0,36.4668,36.5432,36.4244,36.4244,80956.0
2018-10-11 10:50:00,42.91,42.99,42.82,42.87,132752.0,36.4244,36.4923,36.348,36.3904,132752.0
2018-10-11 11:00:00,42.87,42.95,42.8,42.93,109732.0,36.3904,36.4584,36.331,36.4414,109732.0
2018-10-11 11:10:00,42.94,43.03,42.92,42.95,109524.0,36.4499,36.5263,36.4329,36.4584,109524.0
2018-10-11 11:20:00,42.98,42.99,42.68,42.72,90024.0,36.4838,36.4923,36.2292,36.2631,90024.0
2018-10-11 11:30:00,42.71,42.76,42.59,42.64,94648.0,36.2546,36.2971,36.1528,36.1952,94648.0
2018-10-11 11:40:00,42.64,42.65,42.52,42.61,140648.0,36.1952,36.2037,36.0933,36.1697,140648.0
2018-10-11 11:50:00,42.6,42.77,42.6,42.77,78804.0,36.1613,36.3056,36.1613,36.3056,78804.0
2018-10-11 12:00:00,42.76,42.76,42.59,42.59,70732.0,36.2971,36.2971,36.1528,36.1528,70732.0
2018-10-11 12:10:00,42.6,42.63,42.56,42.61,53188.0,36.1613,36.1867,36.1273,36.1697,53188.0
2018-10-11 12:20:00,42.63,42.72,42.62,42.7,52228.0,36.1867,36.2631,36.1782,36.2461,52228.0
2018-10-11 12:30:00,42.71,42.77,42.71,42.77,66112.0,36.2546,36.3056,36.2546,36.3056,66112.0
2018-10-11 12:40:00,42.76,42.78,42.57,42.59,134548.0,36.2971,36.314,36.1358,36.1528,134548.0
2018-10-11 12:50:00,42.58,42.59,42.47,42.51,70844.0,36.1443,36.1528,36.0509,36.0849,70844.0
2018-10-11 13:00:00,42.53,42.62,42.52,42.6,51492.0,36.1018,36.1782,36.0933,36.1613,51492.0
2018-10-11 13:10:00,42.6,42.63,42.58,42.63,55868.0,36.1613,36.1867,36.1443,36.1867,55868.0
2018-10-11 13:20:00,42.62,42.63,42.55,42.55,48672.0,36.1782,36.1867,36.1188,36.1188,48672.0
2018-10-11 13:30:00,42.56,42.58,42.53,42.57,57672.0,36.1273,36.1443,36.1018,36.1358,57672.0
2018-10-11 13:40:00,42.57,42.58,42.53,42.54,45644.0,36.1358,36.1443,36.1018,36.1103,45644.0
2018-10-11 13:50:00,42.54,42.59,42.51,42.58,72856.0,36.1103,36.1528,36.0849,36.1443,72856.0
2018-10-11 14:00:00,42.58,42.62,42.55,42.58,123476.0,36.1443,36.1782,36.1188,36.1443,123476.0
2018-10-11 14:10:00,42.57,42.58,42.43,42.43,169916.0,36.1358,36.1443,36.0169,36.0169,169916.0
2018-10-11 14:20:00,42.43,42.49,42.4,42.46,108068.0,36.0169,36.0679,35.9915,36.0424,108068.0
2018-10-11 14:30:00,42.46,42.48,42.35,42.39,124084.0,36.0424,36.0594,35.949,35.983,124084.0
2018-10-11 14:40:00,42.4,42.41,42.21,42.3,184724.0,35.9915,36.0,35.8302,35.9066,184724.0
2018-10-11 14:50:00,42.28,42.42,42.27,42.36,122380.0,35.8896,36.0085,35.8811,35.9575,122380.0
2018-10-11 15:00:00,42.36,42.5,42.34,42.45,99060.0,35.9575,36.0764,35.9406,36.0339,99060.0
2018-10-11 15:10:00,42.45,42.68,42.43,42.68,134820.0,36.0339,36.2292,36.0169,36.2292,134820.0
2018-10-11 15:20:00,42.66,42.73,42.54,42.56,233076.0,36.2122,36.2716,36.1103,36.1273,233076.0
2018-10-11 15:30:00,42.56,42.57,42.43,42.47,245816.0,36.1273,36.1358,36.0169,36.0509,245816.0
2018-10-11 15:40:00,42.45,42.47,42.3,42.3,254880.0,36.0339,36.0509,35.9066,35.9066,254880.0
2018-10-11 15:50:00,42.31,42.4,42.27,42.27,473092.0,35.9151,35.9915,35.8811,35.8811,473092.0
2018-10-12 09:30:00,42.31,42.32,41.97,42.31,276852.0,35.9151,35.9236,35.6265,35.9151,276852.0
2018-10-12 09:40:00,42.32,42.33,42.16,42.26,81756.0,35.9236,35.9321,35.7878,35.8726,81756.0
2018-10-12 09:50:00,42.22,42.34,42.14,42.22,118920.0,35.8387,35.9406,35.7708,35.8387,118920.0
2018-10-12 10:00:00,42.23,42.31,42.19,42.22,126648.0,35.8472,35.9151,35.8132,35.8387,126648.0
2018-10-12 10:10:00,42.23,42.36,42.23,42.32,79220.0,35.8472,35.9575,35.8472,35.9236,79220.0
2018-10-12 10:20:00,42.34,42.36,42.13,42.13,115264.0,35.9406,35.9575,35.7623,35.7623,115264.0
2018-10-12 10:30:00,42.14,42.22,42.05,42.06,65228.0,35.7708,35.8387,35.6944,35.7029,65228.0
2018-10-12 10:40:00,42.09,42.16,42.04,42.14,139012.0,35.7283,35.7878,35.6859,35.7708,139012.0
2018-10-12 10:50:00,42.13,42.18,42.05,42.14,84388.0,35.7623,35.8047,35.6944,35.7708,84388.0
2018-10-12 11:00:00,42.15,42.25,42.14,42.22,70524.0,35.7793,35.8642,35.7708,35.8387,70524.0
2018-10-12 11:10:00,42.23,42.3,42.23,42.26,66168.0,35.8472,35.9066,35.8472,35.8726,66168.0
2018-10-12 11:20:00,42.26,42.26,42.2,42.24,98808.0,35.8726,35.8726,35.8217,35.8557,98808.0
2018-10-12 11:30:00,42.24,42.3,42.18,42.29,99236.0,35.8557,35.9066,35.8047,35.8981,99236.0
2018-10-12 11:40:00,42.29,42.4,42.26,42.36,78120.0,35.8981,35.9915,35.8726,35.9575,78120.0
2018-10-12 11:50:00,42.36,42.38,42.29,42.33,56280.0,35.9575,35.9745,35.8981,35.9321,56280.0
2018-10-12 12:00:00,42.32,42.38,42.3,42.35,92340.0,35.9236,35.9745,35.9066,35.949,92340.0
2018-10-12 12:10:00,42.35,42.36,42.28,42.29,113460.0,35.949,35.9575,35.8896,35.8981,113460.0
2018-10-12 12:20:00,42.27,42.28,42.13,42.19,166236.0,35.8811,35.8896,35.7623,35.8132,166236.0
2018-10-12 12:30:00,42.19,42.26,42.15,42.15,74936.0,35.8132,35.8726,35.7793,35.7793,74936.0
2018-10-12 12:40:00,42.15,42.25,42.14,42.17,168412.0,35.7793,35.8642,35.7708,35.7962,168412.0
2018-10-12 12:50:00,42.16,42.17,42.04,42.05,116728.0,35.7878,35.7962,35.6859,35.6944,116728.0
2018-10-12 13:00:00,42.05,42.19,42.02,42.19,151480.0,35.6944,35.8132,35.6689,35.8132,151480.0
2018-10-12 13:10:00,42.2,42.36,42.19,42.29,111928.0,35.8217,35.9575,35.8132,35.8981,111928.0
2018-10-12 13:20:00,42.28,42.3,42.21,42.22,58364.0,35.8896,35.9066,35.8302,35.8387,58364.0
2018-10-12 13:30:00,42.21,42.21,42.08,42.1,54860.0,35.8302,35.8302,35.7198,35.7368,54860.0
2018-10-12 13:40:00,42.1,42.29,42.08,42.29,118472.0,35.7368,35.8981,35.7198,35.8981,118472.0
2018-10-12 13:50:00,42.29,42.29,42.18,42.19,47052.0,35.8981,35.8981,35.8047,35.8132,47052.0
2018-10-12 14:00:00,42.2,42.24,42.17,42.2,56280.0,35.8217,35.8557,35.7962,35.8217,56280.0
2018-10-12 14:10:00,42.19,42.22,42.15,42.17,45776.0,35.8132,35.8387,35.7793,35.7962,45776.0
2018-10-12 14:20:00,42.18,42.22,42.08,42.13,53352.0,35.8047,35.8387,35.7198,35.7623,53352.0
2018-10-12 14:30:00,42.13,42.18,42.1,42.1,43092.0,35.7623,35.8047,35.7368,35.7368,43092.0
2018-10-12 14:40:00,42.11,42.13,42.02,42.03,70604.0,35.7453,35.7623,35.6689,35.6774,70604.0
2018-10-12 14:50:00,42.05,42.2,42.05,42.2,57444.0,35.6944,35.8217,35.6944,35.8217,57444.0
2018-10-12 15:00:00,42.21,42.26,42.2,42.23,108856.0,35.8302,35.8726,35.8217,35.8472,108856.0
2018-10-12 15:10:00,42.23,42.28,42.21,42.21,78204.0,35.8472,35.8896,35.8302,35.8302,78204.0
2018-10-12 15:20:00,42.21,42.35,42.21,42.33,153128.0,35.8302,35.949,35.8302,35.9321,153128.0
2018-10-12 15:30:00,42.32,42.37,42.29,42.29,75988.0,35.9236,35.966,35.8981,35.8981,75988.0
2018-10-12 15:40:00,42.29,42.39,42.26,42.38,124000.0,35.8981,35.983,35.8726,35.9745,124000.0
2018-10-12 15:50:00,42.38,42.45,42.33,42.34,347044.0,35.9745,36.0339,35.9321,35.9406,347044.0
2018-10-15 09:30:00,42.32,42.38,42.12,42.3,193948.0,35.9236,35.9745,35.7538,35.9066,193948.0
2018-10-15 09:40:00,42.25,42.39,42.19,42.38,59944.0,35.8642,35.983,35.8132,35.9745,59944.0
2018-10-15 09:50:00,42.39,42.44,42.24,42.25,179944.0,35.983,36.0254,35.8557,35.8642,179944.0
2018-10-15 10:00:00,42.25,42.31,42.22,42.28,98184.0,35.8642,35.9151,35.8387,35.8896,98184.0
2018-10-15 10:10:00,42.28,42.48,42.27,42.48,83952.0,35.8896,36.0594,35.8811,36.0594,83952.0
2018-10-15 10:20:00,42.47,42.49,42.32,42.34,87108.0,36.0509,36.0679,35.9236,35.9406,87108.0
2018-10-15 10:30:00,42.33,42.46,42.32,42.43,92228.0,35.9321,36.0424,35.9236,36.0169,92228.0
2018-10-15 10:40:00,42.43,42.5,42.42,42.46,64992.0,36.0169,36.0764,36.0085,36.0424,64992.0
2018-10-15 10:50:00,42.47,42.59,42.46,42.56,70728.0,36.0509,36.1528,36.0424,36.1273,70728.0
2018-10-15 11:00:00,42.56,42.56,42.38,42.38,118896.0,36.1273,36.1273,35.9745,35.9745,118896.0
2018-10-15 11:10:00,42.39,42.49,42.38,42.44,104512.0,35.983,36.0679,35.9745,36.0254,104512.0
2018-10-15 11:20:00,42.46,42.49,42.4,42.48,37440.0,36.0424,36.0679,35.9915,36.0594,37440.0
2018-10-15 11:30:00,42.47,42.51,42.44,42.45,38924.0,36.0509,36.0849,36.0254,36.0339,38924.0
2018-10-15 11:40:00,42.45,42.46,42.36,42.39,55448.0,36.0339,36.0424,35.9575,35.983,55448.0
2018-10-15 11:50:00,42.4,42.44,42.38,42.4,256632.0,35.9915,36.0254,35.9745,35.9915,256632.0
2018-10-15 12:00:00,42.4,42.4,42.34,42.34,123896.0,35.9915,35.9915,35.9406,35.9406,123896.0
2018-10-15 12:10:00,42.35,42.36,42.28,42.32,38956.0,35.949,35.9575,35.8896,35.9236,38956.0
2018-10-15 12:20:00,42.34,42.41,42.33,42.37,43140.0,35.9406,36.0,35.9321,35.966,43140.0
2018-10-15 12:30:00,42.36,42.39,42.34,42.37,53232.0,35.9575,35.983,35.9406,35.966,53232.0
2018-10-15 12:40:00,42.37,42.37,42.34,42.35,56184.0,35.966,35.966,35.9406,35.949,56184.0
2018-10-15 12:50:00,42.33,42.38,42.33,42.34,44028.0,35.9321,35.9745,35.9321,35.9406,44028.0
2018-10-15 13:00:00,42.35,42.4,42.34,42.39,63948.0,35.949,35.9915,35.9406,35.983,63948.0
2018-10-15 13:10:00,42.39,42.42,42.36,42.41,113016.0,35.983,36.0085,35.9575,36.0,113016.0
2018-10-15 13:20:00,42.4,42.42,42.39,42.4,148968.0,35.9915,36.0085,35.983,35.9915,148968.0
2018-10-15 13:30:00,42.41,42.43,42.39,42.42,215856.0,36.0,36.0169,35.983,36.0085,215856.0
2018-10-15 13:40:00,42.43,42.45,42.38,42.38,75892.0,36.0169,36.0339,35.9745,35.9745,75892.0
2018-10-15 13:50:00,42.38,42.51,42.37,42.49,60928.0,35.9745,36.0849,35.966,36.0679,60928.0
2018-10-15 14:00:00,42.5,42.53,42.46,42.52,49908.0,36.0764,36.1018,36.0424,36.0933,49908.0
2018-10-15 14:10:00,42.51,42.52,42.47,42.51,43176.0,36.0849,36.0933,36.0509,36.0849,43176.0
2018-10-15 14:20:00,42.53,42.58,42.52,42.57,61444.0,36.1018,36.1443,36.0933,36.1358,61444.0
2018-10-15 14:30:00,42.57,42.64,42.55,42.64,101148.0,36.1358,36.1952,36.1188,36.1952,101148.0
2018-10-15 14:40:00,42.63,42.65,42.57,42.59,82572.0,36.1867,36.2037,36.1358,36.1528,82572.0
2018-10-15 14:50:00,42.59,42.62,42.57,42.59,91480.0,36.1528,36.1782,36.1358,36.1528,91480.0
2018-10-15 15:00:00,42.6,42.6,42.48,42.5,64144.0,36.1613,36.1613,36.0594,36.0764,64144.0
2018-10-15 15:10:00,42.49,42.52,42.44,42.47,87496.0,36.0679,36.0933,36.0254,36.0509,87496.0
2018-10-15 15:20:00,42.46,42.53,42.46,42.49,75260.0,36.0424,36.1018,36.0424,36.0679,75260.0
2018-10-15 15:30:00,42.49,42.52,42.47,42.5,86664.0,36.0679,36.0933,36.0509,36.0764,86664.0
2018-10-15 15:40:00,42.5,42.55,42.47,42.49,176392.0,36.0764,36.1188,36.0509,36.0679,176392.0
2018-10-15 15:50:00,42.49,42.51,42.41,42.41,580596.0,36.0679,36.0849,36.0,36.0,580596.0
2018-10-16 09:30:00,42.6,42.83,42.42,42.83,252628.0,36.1613,36.3565,36.0085,36.3565,252628.0
2018-10-16 09:40:00,42.79,42.79,42.58,42.62,49408.0,36.3225,36.3225,36.1443,36.1782,49408.0
2018-10-16 09:50:00,42.58,42.64,42.55,42.59,34864.0,36.1443,36.1952,36.1188,36.1528,34864.0
2018-10-16 10:00:00,42.6,42.72,42.6,42.72,46280.0,36.1613,36.2631,36.1613,36.2631,46280.0
2018-10-16 10:10:00,42.73,42.84,42.7,42.79,60816.0,36.2716,36.365,36.2461,36.3225,60816.0
2018-10-16 10:20:00,42.8,42.87,42.76,42.82,58284.0,36.331,36.3904,36.2971,36.348,58284.0
2018-10-16 10:30:00,42.84,42.92,42.8,42.84,57356.0,36.365,36.4329,36.331,36.365,57356.0
2018-10-16 10:40:00,42.84,42.92,42.78,42.9,44512.0,36.365,36.4329,36.314,36.4159,44512.0
2018-10-16 10:50:00,42.9,42.97,42.88,42.95,48108.0,36.4159,36.4753,36.3989,36.4584,48108.0
2018-10-16 11:00:00,42.95,43.01,42.94,43.0,64076.0,36.4584,36.5093,36.4499,36.5008,64076.0
2018-10-16 11:10:00,43.0,43.0,42.89,42.94,53720.0,36.5008,36.5008,36.4074,36.4499,53720.0
2018-10-16 11:20:00,42.93,42.97,42.89,42.89,54664.0,36.4414,36.4753,36.4074,36.4074,54664.0
2018-10-16 11:30:00,42.88,42.93,42.85,42.9,36820.0,36.3989,36.4414,36.3735,36.4159,36820.0
2018-10-16 11:40:00,42.92,42.97,42.9,42.9,32364.0,36.4329,36.4753,36.4159,36.4159,32364.0
2018-10-16 11:50:00,42.91,42.99,42.88,42.96,29404.0,36.4244,36.4923,36.3989,36.4668,29404.0
2018-10-16 12:00:00,42.96,42.99,42.92,42.94,38080.0,36.4668,36.4923,36.4329,36.4499,38080.0
2018-10-16 12:10:00,42.94,42.95,42.88,42.88,29924.0,36.4499,36.4584,36.3989,36.3989,29924.0
2018-10-16 12:20:00,42.88,42.92,42.88,42.9,51484.0,36.3989,36.4329,36.3989,36.4159,51484.0
2018-10-16 12:30:00,42.89,42.94,42.88,42.92,34736.0,36.4074,36.4499,36.3989,36.4329,34736.0
2018-10-16 12:40:00,42.92,42.95,42.9,42.93,47564.0,36.4329,36.4584,36.4159,36.4414,47564.0
2018-10-16 12:50:00,42.92,42.94,42.9,42.9,31216.0,36.4329,36.4499,36.4159,36.4159,31216.0
2018-10-16 13:00:00,42.91,42.93,42.88,42.92,26064.0,36.4244,36.4414,36.3989,36.4329,26064.0
2018-10-16 13:10:00,42.91,42.91,42.88,42.89,29400.0,36.4244,36.4244,36.3989,36.4074,29400.0
2018-10-16 13:20:00,42.89,42.91,42.88,42.9,26668.0,36.4074,36.4244,36.3989,36.4159,26668.0
2018-10-16 13:30:00,42.89,42.94,42.89,42.92,32072.0,36.4074,36.4499,36.4074,36.4329,32072.0
2018-10-16 13:40:00,42.91,42.94,42.89,42.93,51920.0,36.4244,36.4499,36.4074,36.4414,51920.0
2018-10-16 13:50:00,42.94,42.97,42.94,42.94,33672.0,36.4499,36.4753,36.4499,36.4499,33672.0
2018-10-16 14:00:00,42.95,42.96,42.92,42.94,99368.0,36.4584,36.4668,36.4329,36.4499,99368.0
2018-10-16 14:10:00,42.95,42.98,42.9,42.9,47632.0,36.4584,36.4838,36.4159,36.4159,47632.0
2018-10-16 14:20:00,42.89,42.98,42.88,42.98,52028.0,36.4074,36.4838,36.3989,36.4838,52028.0
2018-10-16 14:30:00,42.99,43.07,42.97,43.07,65364.0,36.4923,36.5602,36.4753,36.5602,65364.0
2018-10-16 14:40:00,43.07,43.09,43.05,43.08,74068.0,36.5602,36.5772,36.5432,36.5687,74068.0
2018-10-16 14:50:00,43.08,43.08,42.93,42.94,72484.0,36.5687,36.5687,36.4414,36.4499,72484.0
2018-10-16 15:00:00,42.93,42.93,42.84,42.87,115760.0,36.4414,36.4414,36.365,36.3904,115760.0
2018-10-16 15:10:00,42.87,42.93,42.85,42.9,55352.0,36.3904,36.4414,36.3735,36.4159,55352.0
2018-10-16 15:20:00,42.89,42.9,42.81,42.81,69964.0,36.4074,36.4159,36.3395,36.3395,69964.0
2018-10-16 15:30:00,42.8,42.81,42.73,42.8,99480.0,36.331,36.3395,36.2716,36.331,99480.0
2018-10-16 15:40:00,42.81,42.91,42.81,42.9,154400.0,36.3395,36.4244,36.3395,36.4159,154400.0
2018-10-16 15:50:00,42.91,42.92,42.78,42.83,337116.0,36.4244,36.4329,36.314,36.3565,337116.0
2018-10-17 09:30:00,42.79,42.9,42.66,42.85,154884.0,36.3225,36.4159,36.2122,36.3735,154884.0
2018-10-17 09:40:00,42.82,42.85,42.62,42.66,48700.0,36.348,36.3735,36.1782,36.2122,48700.0
2018-10-17 09:50:00,42.65,42.67,42.54,42.56,41880.0,36.2037,36.2207,36.1103,36.1273,41880.0
2018-10-17 10:00:00,42.56,42.68,42.51,42.58,38232.0,36.1273,36.2292,36.0849,36.1443,38232.0
2018-10-17 10:10:00,42.56,42.61,42.48,42.6,42800.0,36.1273,36.1697,36.0594,36.1613,42800.0
2018-10-17 10:20:00,42.59,42.61,42.51,42.53,14576.0,36.1528,36.1697,36.0849,36.1018,14576.0
2018-10-17 10:30:00,42.52,42.57,42.52,42.55,15664.0,36.0933,36.1358,36.0933,36.1188,15664.0
2018-10-17 10:40:00,42.54,42.54,42.42,42.42,43388.0,36.1103,36.1103,36.0085,36.0085,43388.0
2018-10-17 10:50:00,42.41,42.49,42.39,42.49,29428.0,36.0,36.0679,35.983,36.0679,29428.0
2018-10-17 11:00:00,42.49,42.59,42.45,42.56,59008.0,36.0679,36.1528,36.0339,36.1273,59008.0
2018-10-17 11:10:00,42.56,42.58,42.49,42.51,91620.0,36.1273,36.1443,36.0679,36.0849,91620.0
2018-10-17 11:20:00,42.51,42.61,42.51,42.6,11076.0,36.0849,36.1697,36.0849,36.1613,11076.0
2018-10-17 11:30:00,42.62,42.71,42.62,42.71,14628.0,36.1782,36.2546,36.1782,36.2546,14628.0
2018-10-17 11:40:00,42.7,42.72,42.66,42.69,25664.0,36.2461,36.2631,36.2122,36.2377,25664.0
2018-10-17 11:50:00,42.71,42.74,42.69,42.74,51276.0,36.2546,36.2801,36.2377,36.2801,51276.0
2018-10-17 12:00:00,42.75,42.76,42.65,42.68,95860.0,36.2886,36.2971,36.2037,36.2292,95860.0
2018-10-17 12:10:00,42.68,42.68,42.63,42.64,69204.0,36.2292,36.2292,36.1867,36.1952,69204.0
2018-10-17 12:20:00,42.64,42.7,42.62,42.69,46564.0,36.1952,36.2461,36.1782,36.2377,46564.0
2018-10-17 12:30:00,42.67,42.72,42.65,42.7,23616.0,36.2207,36.2631,36.2037,36.2461,23616.0
2018-10-17 12:40:00,42.72,42.75,42.66,42.67,26996.0,36.2631,36.2886,36.2122,36.2207,26996.0
2018-10-17 12:50:00,42.66,42.67,42.62,42.67,19208.0,36.2122,36.2207,36.1782,36.2207,19208.0
2018-10-17 13:00:00,42.68,42.69,42.64,42.65,30492.0,36.2292,36.2377,36.1952,36.2037,30492.0
2018-10-17 13:10:00,42.65,42.68,42.65,42.65,16952.0,36.2037,36.2292,36.2037,36.2037,16952.0
2018-10-17 13:20:00,42.67,42.69,42.66,42.67,14336.0,36.2207,36.2377,36.2122,36.2207,14336.0
2018-10-17 13:30:00,42.71,42.75,42.67,42.73,52116.0,36.2546,36.2886,36.2207,36.2716,52116.0
2018-10-17 13:40:00,42.74,42.76,42.72,42.73,22652.0,36.2801,36.2971,36.2631,36.2716,22652.0
2018-10-17 13:50:00,42.73,42.76,42.73,42.75,16456.0,36.2716,36.2971,36.2716,36.2886,16456.0
2018-10-17 14:00:00,42.75,42.76,42.7,42.75,38248.0,36.2886,36.2971,36.2461,36.2886,38248.0
2018-10-17 14:10:00,42.76,42.76,42.67,42.69,23068.0,36.2971,36.2971,36.2207,36.2377,23068.0
2018-10-17 14:20:00,42.69,42.69,42.64,42.68,39688.0,36.2377,36.2377,36.1952,36.2292,39688.0
2018-10-17 14:30:00,42.66,42.68,42.63,42.66,40828.0,36.2122,36.2292,36.1867,36.2122,40828.0
2018-10-17 14:40:00,42.67,42.72,42.66,42.7,27196.0,36.2207,36.2631,36.2122,36.2461,27196.0
2018-10-17 14:50:00,42.71,42.77,42.71,42.75,32240.0,36.2546,36.3056,36.2546,36.2886,32240.0
2018-10-17 15:00:00,42.75,42.75,42.67,42.71,24448.0,36.2886,36.2886,36.2207,36.2546,24448.0
2018-10-17 15:10:00,42.71,42.71,42.64,42.64,27832.0,36.2546,36.2546,36.1952,36.1952,27832.0
2018-10-17 15:20:00,42.64,42.69,42.63,42.68,21800.0,36.1952,36.2377,36.1867,36.2292,21800.0
2018-10-17 15:30:00,42.69,42.7,42.64,42.64,55764.0,36.2377,36.2461,36.1952,36.1952,55764.0
2018-10-17 15:40:00,42.64,42.66,42.55,42.58,122840.0,36.1952,36.2122,36.1188,36.1443,122840.0
2018-10-17 15:50:00,42.59,42.73,42.58,42.7,173440.0,36.1528,36.2716,36.1443,36.2461,173440.0
2018-10-18 09:30:00,42.79,42.82,42.66,42.69,120924.0,36.3225,36.348,36.2122,36.2377,120924.0
2018-10-18 09:40:00,42.72,42.86,42.69,42.72,43884.0,36.2631,36.382,36.2377,36.2631,43884.0
2018-10-18 09:50:00,42.74,42.85,42.71,42.84,24372.0,36.2801,36.3735,36.2546,36.365,24372.0
2018-10-18 10:00:00,42.82,42.88,42.79,42.81,47372.0,36.348,36.3989,36.3225,36.3395,47372.0
2018-10-18 10:10:00,42.81,42.92,42.79,42.9,64988.0,36.3395,36.4329,36.3225,36.4159,64988.0
2018-10-18 10:20:00,42.89,42.92,42.79,42.81,44668.0,36.4074,36.4329,36.3225,36.3395,44668.0
2018-10-18 10:30:00,42.81,42.92,42.8,42.92,45316.0,36.3395,36.4329,36.331,36.4329,45316.0
2018-10-18 10:40:00,42.9,42.94,42.87,42.92,24940.0,36.4159,36.4499,36.3904,36.4329,24940.0
2018-10-18 10:50:00,42.93,42.97,42.9,42.96,18056.0,36.4414,36.4753,36.4159,36.4668,18056.0
2018-10-18 11:00:00,42.99,43.02,42.94,42.96,22464.0,36.4923,36.5178,36.4499,36.4668,22464.0
2018-10-18 11:10:00,42.97,42.99,42.96,42.98,17200.0,36.4753,36.4923,36.4668,36.4838,17200.0
2018-10-18 11:20:00,42.98,43.02,42.96,42.97,18136.0,36.4838,36.5178,36.4668,36.4753,18136.0
2018-10-18 11:30:00,42.96,42.97,42.88,42.92,33832.0,36.4668,36.4753,36.3989,36.4329,33832.0
2018-10-18 11:40:00,42.93,42.97,42.89,42.89,35908.0,36.4414,36.4753,36.4074,36.4074,35908.0
2018-10-18 11:50:00,42.88,42.88,42.81,42.82,19400.0,36.3989,36.3989,36.3395,36.348,19400.0
2018-10-18 12:00:00,42.81,42.85,42.79,42.81,19504.0,36.3395,36.3735,36.3225,36.3395,19504.0
2018-10-18 12:10:00,42.82,42.85,42.77,42.8,24160.0,36.348,36.3735,36.3056,36.331,24160.0
2018-10-18 12:20:00,42.81,42.87,42.81,42.85,34312.0,36.3395,36.3904,36.3395,36.3735,34312.0
2018-10-18 12:30:00,42.85,42.86,42.8,42.86,38328.0,36.3735,36.382,36.331,36.382,38328.0
2018-10-18 12:40:00,42.88,42.93,42.87,42.88,43896.0,36.3989,36.4414,36.3904,36.3989,43896.0
2018-10-18 12:50:00,42.89,42.91,42.88,42.88,18004.0,36.4074,36.4244,36.3989,36.3989,18004.0
2018-10-18 13:00:00,42.88,42.88,42.84,42.87,38356.0,36.3989,36.3989,36.365,36.3904,38356.0
2018-10-18 13:10:00,42.86,42.89,42.84,42.89,97240.0,36.382,36.4074,36.365,36.4074,97240.0
2018-10-18 13:20:00,42.89,42.91,42.8,42.82,63180.0,36.4074,36.4244,36.331,36.348,63180.0
2018-10-18 13:30:00,42.82,42.86,42.75,42.78,274500.0,36.348,36.382,36.2886,36.314,274500.0
2018-10-18 13:40:00,42.77,42.78,42.66,42.72,77164.0,36.3056,36.314,36.2122,36.2631,77164.0
2018-10-18 13:50:00,42.71,42.71,42.66,42.68,44708.0,36.2546,36.2546,36.2122,36.2292,44708.0
2018-10-18 14:00:00,42.67,42.73,42.63,42.7,42188.0,36.2207,36.2716,36.1867,36.2461,42188.0
2018-10-18 14:10:00,42.71,42.72,42.63,42.71,47816.0,36.2546,36.2631,36.1867,36.2546,47816.0
2018-10-18 14:20:00,42.72,42.8,42.72,42.77,51536.0,36.2631,36.331,36.2631,36.3056,51536.0
2018-10-18 14:30:00,42.77,42.82,42.73,42.73,30692.0,36.3056,36.348,36.2716,36.2716,30692.0
2018-10-18 14:40:00,42.77,42.87,42.76,42.84,67716.0,36.3056,36.3904,36.2971,36.365,67716.0
2018-10-18 14:50:00,42.83,42.84,42.77,42.8,51144.0,36.3565,36.365,36.3056,36.331,51144.0
2018-10-18 15:00:00,42.8,42.82,42.76,42.77,50308.0,36.331,36.348,36.2971,36.3056,50308.0
2018-10-18 15:10:00,42.76,42.87,42.75,42.86,41096.0,36.2971,36.3904,36.2886,36.382,41096.0
2018-10-18 15:20:00,42.86,42.95,42.85,42.93,59924.0,36.382,36.4584,36.3735,36.4414,59924.0
2018-10-18 15:30:00,42.93,42.96,42.88,42.95,101272.0,36.4414,36.4668,36.3989,36.4584,101272.0
2018-10-18 15:40:00,42.95,42.98,42.86,42.91,95368.0,36.4584,36.4838,36.382,36.4244,95368.0
2018-10-18 15:50:00,42.91,42.92,42.85,42.89,254552.0,36.4244,36.4329,36.3735,36.4074,254552.0
2018-10-19 09:30:00,42.91,43.13,42.83,43.04,644280.0,36.4244,36.6111,36.3565,36.5347,644280.0
2018-10-19 09:40:00,43.04,43.08,42.95,42.96,25600.0,36.5347,36.5687,36.4584,36.4668,25600.0
2018-10-19 09:50:00,42.97,42.97,42.87,42.96,51028.0,36.4753,36.4753,36.3904,36.4668,51028.0
2018-10-19 10:00:00,42.94,43.15,42.94,43.15,61356.0,36.4499,36.6281,36.4499,36.6281,61356.0
2018-10-19 10:10:00,43.15,43.22,43.13,43.19,53792.0,36.6281,36.6875,36.6111,36.6621,53792.0
2018-10-19 10:20:00,43.21,43.23,43.15,43.17,45748.0,36.6791,36.696,36.6281,36.6451,45748.0
2018-10-19 10:30:00,43.18,43.26,43.18,43.21,111604.0,36.6536,36.7215,36.6536,36.6791,111604.0
2018-10-19 10:40:00,43.21,43.31,43.21,43.31,68492.0,36.6791,36.7639,36.6791,36.7639,68492.0
2018-10-19 10:50:00,43.31,43.35,43.27,43.33,31876.0,36.7639,36.7979,36.73,36.7809,31876.0
2018-10-19 11:00:00,43.33,43.34,43.23,43.26,114556.0,36.7809,36.7894,36.696,36.7215,114556.0
2018-10-19 11:10:00,43.27,43.39,43.27,43.38,48544.0,36.73,36.8318,36.73,36.8234,48544.0
2018-10-19 11:20:00,43.4,43.4,43.29,43.38,61244.0,36.8403,36.8403,36.747,36.8234,61244.0
2018-10-19 11:30:00,43.39,43.4,43.33,43.36,36628.0,36.8318,36.8403,36.7809,36.8064,36628.0
2018-10-19 11:40:00,43.36,43.49,43.36,43.45,46960.0,36.8064,36.9167,36.8064,36.8828,46960.0
2018-10-19 11:50:00,43.45,43.53,43.42,43.51,50444.0,36.8828,36.9507,36.8573,36.9337,50444.0
2018-10-19 12:00:00,43.52,43.59,43.52,43.59,55704.0,36.9422,37.0016,36.9422,37.0016,55704.0
2018-10-19 12:10:00,43.57,43.6,43.53,43.59,42364.0,36.9846,37.0101,36.9507,37.0016,42364.0
2018-10-19 12:20:00,43.58,43.62,43.54,43.57,31680.0,36.9931,37.0271,36.9592,36.9846,31680.0
2018-10-19 12:30:00,43.59,43.62,43.57,43.62,36164.0,37.0016,37.0271,36.9846,37.0271,36164.0
2018-10-19 12:40:00,43.6,43.6,43.53,43.54,50568.0,37.0101,37.0101,36.9507,36.9592,50568.0
2018-10-19 12:50:00,43.52,43.52,43.46,43.51,35804.0,36.9422,36.9422,36.8913,36.9337,35804.0
2018-10-19 13:00:00,43.49,43.5,43.41,43.41,38556.0,36.9167,36.9252,36.8488,36.8488,38556.0
2018-10-19 13:10:00,43.45,43.49,43.44,43.48,31548.0,36.8828,36.9167,36.8743,36.9082,31548.0
2018-10-19 13:20:00,43.49,43.55,43.48,43.55,30564.0,36.9167,36.9677,36.9082,36.9677,30564.0
2018-10-19 13:30:00,43.54,43.55,43.43,43.43,35008.0,36.9592,36.9677,36.8658,36.8658,35008.0
2018-10-19 13:40:00,43.44,43.45,43.35,43.36,33612.0,36.8743,36.8828,36.7979,36.8064,33612.0
2018-10-19 13:50:00,43.38,43.42,43.38,43.41,27176.0,36.8234,36.8573,36.8234,36.8488,27176.0
2018-10-19 14:00:00,43.41,43.43,43.31,43.32,31712.0,36.8488,36.8658,36.7639,36.7724,31712.0
2018-10-19 14:10:00,43.31,43.38,43.31,43.34,23508.0,36.7639,36.8234,36.7639,36.7894,23508.0
2018-10-19 14:20:00,43.36,43.42,43.35,43.37,27168.0,36.8064,36.8573,36.7979,36.8149,27168.0
2018-10-19 14:30:00,43.38,43.4,43.34,43.36,30396.0,36.8234,36.8403,36.7894,36.8064,30396.0
2018-10-19 14:40:00,43.36,43.44,43.33,43.43,60336.0,36.8064,36.8743,36.7809,36.8658,60336.0
2018-10-19 14:50:00,43.43,43.49,43.4,43.4,31416.0,36.8658,36.9167,36.8403,36.8403,31416.0
2018-10-19 15:00:00,43.41,43.42,43.32,43.36,47352.0,36.8488,36.8573,36.7724,36.8064,47352.0
2018-10-19 15:10:00,43.35,43.41,43.32,43.41,102660.0,36.7979,36.8488,36.7724,36.8488,102660.0
2018-10-19 15:20:00,43.4,43.46,43.37,43.46,84276.0,36.8403,36.8913,36.8149,36.8913,84276.0
2018-10-19 15:30:00,43.45,43.48,43.4,43.41,130532.0,36.8828,36.9082,36.8403,36.8488,130532.0
2018-10-19 15:40:00,43.41,43.48,43.38,43.43,207772.0,36.8488,36.9082,36.8234,36.8658,207772.0
2018-10-19 15:50:00,43.42,43.47,43.33,43.36,550044.0,36.8573,36.8998,36.7809,36.8064,550044.0
2018-10-22 09:30:00,43.4,43.42,43.04,43.25,243388.0,36.8403,36.8573,36.5347,36.713,243388.0
2018-10-22 09:40:00,43.28,43.32,43.19,43.22,121676.0,36.7385,36.7724,36.6621,36.6875,121676.0
2018-10-22 09:50:00,43.25,43.28,43.17,43.17,40888.0,36.713,36.7385,36.6451,36.6451,40888.0
2018-10-22 10:00:00,43.17,43.18,43.03,43.06,162564.0,36.6451,36.6536,36.5263,36.5517,162564.0
2018-10-22 10:10:00,43.05,43.12,43.03,43.12,76512.0,36.5432,36.6027,36.5263,36.6027,76512.0
2018-10-22 10:20:00,43.1,43.18,43.08,43.17,84968.0,36.5857,36.6536,36.5687,36.6451,84968.0
2018-10-22 10:30:00,43.17,43.21,43.1,43.14,107436.0,36.6451,36.6791,36.5857,36.6196,107436.0
2018-10-22 10:40:00,43.13,43.19,43.1,43.16,87928.0,36.6111,36.6621,36.5857,36.6366,87928.0
2018-10-22 10:50:00,43.16,43.19,43.09,43.12,96384.0,36.6366,36.6621,36.5772,36.6027,96384.0
2018-10-22 11:00:00,43.12,43.18,43.09,43.17,100752.0,36.6027,36.6536,36.5772,36.6451,100752.0
2018-10-22 11:10:00,43.17,43.18,43.09,43.09,86248.0,36.6451,36.6536,36.5772,36.5772,86248.0
2018-10-22 11:20:00,43.08,43.15,43.07,43.1,60656.0,36.5687,36.6281,36.5602,36.5857,60656.0
2018-10-22 11:30:00,43.1,43.11,43.02,43.06,71980.0,36.5857,36.5942,36.5178,36.5517,71980.0
2018-10-22 11:40:00,43.1,43.13,43.05,43.09,61016.0,36.5857,36.6111,36.5432,36.5772,61016.0
2018-10-22 11:50:00,43.1,43.15,43.07,43.08,48772.0,36.5857,36.6281,36.5602,36.5687,48772.0
2018-10-22 12:00:00,43.08,43.13,43.07,43.12,43636.0,36.5687,36.6111,36.5602,36.6027,43636.0
2018-10-22 12:10:00,43.12,43.14,43.07,43.08,55704.0,36.6027,36.6196,36.5602,36.5687,55704.0
2018-10-22 12:20:00,43.07,43.11,43.05,43.06,50368.0,36.5602,36.5942,36.5432,36.5517,50368.0
2018-10-22 12:30:00,43.05,43.06,42.98,42.98,57984.0,36.5432,36.5517,36.4838,36.4838,57984.0
2018-10-22 12:40:00,42.99,43.04,42.99,43.04,46548.0,36.4923,36.5347,36.4923,36.5347,46548.0
2018-10-22 12:50:00,43.04,43.13,43.04,43.1,59352.0,36.5347,36.6111,36.5347,36.5857,59352.0
2018-10-22 13:00:00,43.11,43.12,43.08,43.09,26644.0,36.5942,36.6027,36.5687,36.5772,26644.0
2018-10-22 13:10:00,43.1,43.17,43.1,43.14,44656.0,36.5857,36.6451,36.5857,36.6196,44656.0
2018-10-22 13:20:00,43.14,43.15,43.07,43.08,41344.0,36.6196,36.6281,36.5602,36.5687,41344.0
2018-10-22 13:30:00,43.08,43.1,43.04,43.08,78952.0,36.5687,36.5857,36.5347,36.5687,78952.0
2018-10-22 13:40:00,43.08,43.14,43.06,43.09,62232.0,36.5687,36.6196,36.5517,36.5772,62232.0
2018-10-22 13:50:00,43.1,43.13,43.09,43.09,47600.0,36.5857,36.6111,36.5772,36.5772,47600.0
2018-10-22 14:00:00,43.12,43.13,43.05,43.08,57208.0,36.6027,36.6111,36.5432,36.5687,57208.0
2018-10-22 14:10:00,43.07,43.11,43.04,43.11,54968.0,36.5602,36.5942,36.5347,36.5942,54968.0
2018-10-22 14:20:00,43.11,43.13,43.08,43.08,63484.0,36.5942,36.6111,36.5687,36.5687,63484.0
2018-10-22 14:30:00,43.09,43.13,43.08,43.1,98320.0,36.5772,36.6111,36.5687,36.5857,98320.0
2018-10-22 14:40:00,43.1,43.19,43.1,43.17,74120.0,36.5857,36.6621,36.5857,36.6451,74120.0
2018-10-22 14:50:00,43.19,43.22,43.15,43.17,70092.0,36.6621,36.6875,36.6281,36.6451,70092.0
2018-10-22 15:00:00,43.18,43.2,43.13,43.16,94420.0,36.6536,36.6706,36.6111,36.6366,94420.0
2018-10-22 15:10:00,43.16,43.22,43.14,43.15,250420.0,36.6366,36.6875,36.6196,36.6281,250420.0
2018-10-22 15:20:00,43.16,43.2,43.1,43.16,94860.0,36.6366,36.6706,36.5857,36.6366,94860.0
2018-10-22 15:30:00,43.15,43.21,43.14,43.17,218672.0,36.6281,36.6791,36.6196,36.6451,218672.0
2018-10-22 15:40:00,43.16,43.2,43.1,43.2,279908.0,36.6366,36.6706,36.5857,36.6706,279908.0
2018-10-22 15:50:00,43.2,43.25,43.15,43.17,398544.0,36.6706,36.713,36.6281,36.6451,398544.0
2018-10-23 09:30:00,42.23,43.61,42.23,43.1,391512.0,35.8472,37.0186,35.8472,36.5857,391512.0
2018-10-23 09:40:00,43.1,43.13,42.58,42.67,322116.0,36.5857,36.6111,36.1443,36.2207,322116.0
2018-10-23 09:50:00,42.64,42.83,42.56,42.77,219300.0,36.1952,36.3565,36.1273,36.3056,219300.0
2018-10-23 10:00:00,42.77,43.02,42.76,42.89,201756.0,36.3056,36.5178,36.2971,36.4074,201756.0
2018-10-23 10:10:00,42.89,43.0,42.89,42.95,94284.0,36.4074,36.5008,36.4074,36.4584,94284.0
2018-10-23 10:20:00,42.96,43.15,42.96,43.12,83792.0,36.4668,36.6281,36.4668,36.6027,83792.0
2018-10-23 10:30:00,43.11,43.11,42.9,42.95,100240.0,36.5942,36.5942,36.4159,36.4584,100240.0
2018-10-23 10:40:00,42.96,42.98,42.9,42.92,109652.0,36.4668,36.4838,36.4159,36.4329,109652.0
2018-10-23 10:50:00,42.92,42.95,42.78,42.79,132016.0,36.4329,36.4584,36.314,36.3225,132016.0
2018-10-23 11:00:00,42.79,42.8,42.62,42.72,440932.0,36.3225,36.331,36.1782,36.2631,440932.0
2018-10-23 11:10:00,42.7,42.77,42.64,42.7,224232.0,36.2461,36.3056,36.1952,36.2461,224232.0
2018-10-23 11:20:00,42.7,42.71,42.51,42.51,245020.0,36.2461,36.2546,36.0849,36.0849,245020.0
2018-10-23 11:30:00,42.51,42.51,42.44,42.45,183508.0,36.0849,36.0849,36.0254,36.0339,183508.0
2018-10-23 11:40:00,42.44,42.53,42.42,42.47,170136.0,36.0254,36.1018,36.0085,36.0509,170136.0
2018-10-23 11:50:00,42.46,42.54,42.44,42.51,177384.0,36.0424,36.1103,36.0254,36.0849,177384.0
2018-10-23 12:00:00,42.51,42.61,42.51,42.61,112212.0,36.0849,36.1697,36.0849,36.1697,112212.0
2018-10-23 12:10:00,42.61,42.67,42.52,42.54,115932.0,36.1697,36.2207,36.0933,36.1103,115932.0
2018-10-23 12:20:00,42.53,42.54,42.49,42.53,147480.0,36.1018,36.1103,36.0679,36.1018,147480.0
2018-10-23 12:30:00,42.53,42.55,42.48,42.48,137588.0,36.1018,36.1188,36.0594,36.0594,137588.0
2018-10-23 12:40:00,42.48,42.54,42.48,42.51,120464.0,36.0594,36.1103,36.0594,36.0849,120464.0
2018-10-23 12:50:00,42.5,42.56,42.49,42.54,97372.0,36.0764,36.1273,36.0679,36.1103,97372.0
2018-10-23 13:00:00,42.54,42.61,42.51,42.6,106308.0,36.1103,36.1697,36.0849,36.1613,106308.0
2018-10-23 13:10:00,42.6,42.7,42.6,42.69,62328.0,36.1613,36.2461,36.1613,36.2377,62328.0
2018-10-23 13:20:00,42.69,42.74,42.65,42.71,67264.0,36.2377,36.2801,36.2037,36.2546,67264.0
2018-10-23 13:30:00,42.71,42.79,42.71,42.79,107220.0,36.2546,36.3225,36.2546,36.3225,107220.0
2018-10-23 13:40:00,42.8,42.87,42.76,42.86,100600.0,36.331,36.3904,36.2971,36.382,100600.0
2018-10-23 13:50:00,42.85,42.85,42.78,42.79,64156.0,36.3735,36.3735,36.314,36.3225,64156.0
2018-10-23 14:00:00,42.79,42.85,42.79,42.81,93972.0,36.3225,36.3735,36.3225,36.3395,93972.0
2018-10-23 14:10:00,42.82,42.88,42.81,42.88,69388.0,36.348,36.3989,36.3395,36.3989,69388.0
2018-10-23 14:20:00,42.88,42.96,42.87,42.88,86068.0,36.3989,36.4668,36.3904,36.3989,86068.0
2018-10-23 14:30:00,42.89,42.92,42.87,42.92,89896.0,36.4074,36.4329,36.3904,36.4329,89896.0
2018-10-23 14:40:00,42.92,42.94,42.9,42.93,81756.0,36.4329,36.4499,36.4159,36.4414,81756.0
2018-10-23 14:50:00,42.93,42.98,42.86,42.88,105572.0,36.4414,36.4838,36.382,36.3989,105572.0
2018-10-23 15:00:00,42.86,42.97,42.85,42.95,101204.0,36.382,36.4753,36.3735,36.4584,101204.0
2018-10-23 15:10:00,42.95,42.96,42.9,42.91,101500.0,36.4584,36.4668,36.4159,36.4244,101500.0
2018-10-23 15:20:00,42.91,42.92,42.81,42.81,191344.0,36.4244,36.4329,36.3395,36.3395,191344.0
2018-10-23 15:30:00,42.82,42.82,42.74,42.74,235192.0,36.348,36.348,36.2801,36.2801,235192.0
2018-10-23 15:40:00,42.74,42.77,42.68,42.72,297988.0,36.2801,36.3056,36.2292,36.2631,297988.0
2018-10-23 15:50:00,42.71,42.73,42.63,42.66,681644.0,36.2546,36.2716,36.1867,36.2122,681644.0
2018-10-24 09:30:00,42.84,43.09,42.68,43.07,253264.0,36.365,36.5772,36.2292,36.5602,253264.0
2018-10-24 09:40:00,43.07,43.07,42.92,42.94,84936.0,36.5602,36.5602,36.4329,36.4499,84936.0
2018-10-24 09:50:00,42.94,43.06,42.92,43.03,68588.0,36.4499,36.5517,36.4329,36.5263,68588.0
2018-10-24 10:00:00,43.05,43.17,43.04,43.09,108776.0,36.5432,36.6451,36.5347,36.5772,108776.0
2018-10-24 10:10:00,43.1,43.34,43.1,43.28,139636.0,36.5857,36.7894,36.5857,36.7385,139636.0
2018-10-24 10:20:00,43.28,43.38,43.27,43.35,99112.0,36.7385,36.8234,36.73,36.7979,99112.0
2018-10-24 10:30:00,43.36,43.54,43.34,43.47,88504.0,36.8064,36.9592,36.7894,36.8998,88504.0
2018-10-24 10:40:00,43.48,43.52,43.31,43.36,60312.0,36.9082,36.9422,36.7639,36.8064,60312.0
2018-10-24 10:50:00,43.37,43.49,43.36,43.42,50060.0,36.8149,36.9167,36.8064,36.8573,50060.0
2018-10-24 11:00:00,43.41,43.43,43.27,43.34,101176.0,36.8488,36.8658,36.73,36.7894,101176.0
2018-10-24 11:10:00,43.34,43.55,43.33,43.48,155336.0,36.7894,36.9677,36.7809,36.9082,155336.0
2018-10-24 11:20:00,43.47,43.55,43.41,43.54,102132.0,36.8998,36.9677,36.8488,36.9592,102132.0
2018-10-24 11:30:00,43.55,43.62,43.52,43.6,102588.0,36.9677,37.0271,36.9422,37.0101,102588.0
2018-10-24 11:40:00,43.6,43.61,43.44,43.59,129300.0,37.0101,37.0186,36.8743,37.0016,129300.0
2018-10-24 11:50:00,43.58,43.62,43.49,43.57,128648.0,36.9931,37.0271,36.9167,36.9846,128648.0
2018-10-24 12:00:00,43.56,43.59,43.52,43.59,249048.0,36.9762,37.0016,36.9422,37.0016,249048.0
2018-10-24 12:10:00,43.58,43.69,43.56,43.65,136328.0,36.9931,37.0865,36.9762,37.0526,136328.0
2018-10-24 12:20:00,43.65,43.73,43.62,43.73,106788.0,37.0526,37.1205,37.0271,37.1205,106788.0
2018-10-24 12:30:00,43.73,43.74,43.68,43.7,54344.0,37.1205,37.1289,37.078,37.095,54344.0
2018-10-24 12:40:00,43.7,43.77,43.68,43.75,83344.0,37.095,37.1544,37.078,37.1374,83344.0
2018-10-24 12:50:00,43.74,43.8,43.7,43.77,65804.0,37.1289,37.1799,37.095,37.1544,65804.0
2018-10-24 13:00:00,43.76,43.76,43.63,43.63,103016.0,37.1459,37.1459,37.0356,37.0356,103016.0
2018-10-24 13:10:00,43.62,43.69,43.62,43.68,42412.0,37.0271,37.0865,37.0271,37.078,42412.0
2018-10-24 13:20:00,43.67,43.7,43.62,43.62,39008.0,37.0695,37.095,37.0271,37.0271,39008.0
2018-10-24 13:30:00,43.65,43.7,43.61,43.67,53324.0,37.0526,37.095,37.0186,37.0695,53324.0
2018-10-24 13:40:00,43.67,43.84,43.67,43.82,64156.0,37.0695,37.2138,37.0695,37.1969,64156.0
2018-10-24 13:50:00,43.81,43.87,43.76,43.87,130180.0,37.1884,37.2393,37.1459,37.2393,130180.0
2018-10-24 14:00:00,43.87,43.89,43.82,43.84,62376.0,37.2393,37.2563,37.1969,37.2138,62376.0
2018-10-24 14:10:00,43.84,43.95,43.84,43.94,72240.0,37.2138,37.3072,37.2138,37.2987,72240.0
2018-10-24 14:20:00,43.94,44.07,43.93,44.05,94960.0,37.2987,37.4091,37.2902,37.3921,94960.0
2018-10-24 14:30:00,44.07,44.17,44.05,44.13,179440.0,37.4091,37.494,37.3921,37.46,179440.0
2018-10-24 14:40:00,44.12,44.12,44.05,44.07,85304.0,37.4515,37.4515,37.3921,37.4091,85304.0
2018-10-24 14:50:00,44.06,44.1,44.02,44.08,113076.0,37.4006,37.4345,37.3666,37.4176,113076.0
2018-10-24 15:00:00,44.08,44.08,43.97,44.0,113436.0,37.4176,37.4176,37.3242,37.3497,113436.0
2018-10-24 15:10:00,43.99,44.1,43.96,44.06,138656.0,37.3412,37.4345,37.3157,37.4006,138656.0
2018-10-24 15:20:00,44.05,44.09,43.98,44.08,122296.0,37.3921,37.426,37.3327,37.4176,122296.0
2018-10-24 15:30:00,44.07,44.13,44.02,44.13,155228.0,37.4091,37.46,37.3666,37.46,155228.0
2018-10-24 15:40:00,44.13,44.21,44.06,44.08,261828.0,37.46,37.5279,37.4006,37.4176,261828.0
2018-10-24 15:50:00,44.07,44.09,43.87,43.91,532200.0,37.4091,37.426,37.2393,37.2733,532200.0
2018-10-25 09:30:00,43.71,43.81,43.34,43.43,295100.0,37.1035,37.1884,36.7894,36.8658,295100.0
2018-10-25 09:40:00,43.44,43.44,43.24,43.31,204092.0,36.8743,36.8743,36.7045,36.7639,204092.0
2018-10-25 09:50:00,43.29,43.39,43.23,43.26,237112.0,36.747,36.8318,36.696,36.7215,237112.0
2018-10-25 10:00:00,43.24,43.3,43.15,43.16,151860.0,36.7045,36.7555,36.6281,36.6366,151860.0
2018-10-25 10:10:00,43.16,43.33,43.13,43.31,332500.0,36.6366,36.7809,36.6111,36.7639,332500.0
2018-10-25 10:20:00,43.31,43.56,43.29,43.4,213588.0,36.7639,36.9762,36.747,36.8403,213588.0
2018-10-25 10:30:00,43.42,43.51,43.4,43.41,120116.0,36.8573,36.9337,36.8403,36.8488,120116.0
2018-10-25 10:40:00,43.43,43.44,43.24,43.24,89132.0,36.8658,36.8743,36.7045,36.7045,89132.0
2018-10-25 10:50:00,43.24,43.26,43.13,43.15,145892.0,36.7045,36.7215,36.6111,36.6281,145892.0
2018-10-25 11:00:00,43.13,43.2,43.09,43.09,113336.0,36.6111,36.6706,36.5772,36.5772,113336.0
2018-10-25 11:10:00,43.09,43.23,43.08,43.21,325016.0,36.5772,36.696,36.5687,36.6791,325016.0
2018-10-25 11:20:00,43.2,43.31,43.19,43.19,118864.0,36.6706,36.7639,36.6621,36.6621,118864.0
2018-10-25 11:30:00,43.21,43.22,43.07,43.12,111684.0,36.6791,36.6875,36.5602,36.6027,111684.0
2018-10-25 11:40:00,43.1,43.21,43.1,43.18,130464.0,36.5857,36.6791,36.5857,36.6536,130464.0
2018-10-25 11:50:00,43.19,43.22,43.13,43.14,106844.0,36.6621,36.6875,36.6111,36.6196,106844.0
2018-10-25 12:00:00,43.14,43.2,43.12,43.13,81316.0,36.6196,36.6706,36.6027,36.6111,81316.0
2018-10-25 12:10:00,43.12,43.17,43.11,43.15,119652.0,36.6027,36.6451,36.5942,36.6281,119652.0
2018-10-25 12:20:00,43.15,43.21,43.12,43.21,107060.0,36.6281,36.6791,36.6027,36.6791,107060.0
2018-10-25 12:30:00,43.2,43.26,43.19,43.26,117608.0,36.6706,36.7215,36.6621,36.7215,117608.0
2018-10-25 12:40:00,43.27,43.29,43.18,43.19,83376.0,36.73,36.747,36.6536,36.6621,83376.0
2018-10-25 12:50:00,43.19,43.24,43.15,43.24,93428.0,36.6621,36.7045,36.6281,36.7045,93428.0
2018-10-25 13:00:00,43.24,43.27,43.21,43.25,88580.0,36.7045,36.73,36.6791,36.713,88580.0
2018-10-25 13:10:00,43.26,43.27,43.2,43.21,87596.0,36.7215,36.73,36.6706,36.6791,87596.0
2018-10-25 13:20:00,43.21,43.22,43.14,43.16,119172.0,36.6791,36.6875,36.6196,36.6366,119172.0
2018-10-25 13:30:00,43.16,43.21,43.14,43.17,120240.0,36.6366,36.6791,36.6196,36.6451,120240.0
2018-10-25 13:40:00,43.16,43.16,43.1,43.13,118844.0,36.6366,36.6366,36.5857,36.6111,118844.0
2018-10-25 13:50:00,43.13,43.13,42.97,43.03,159944.0,36.6111,36.6111,36.4753,36.5263,159944.0
2018-10-25 14:00:00,43.03,43.12,43.03,43.07,137184.0,36.5263,36.6027,36.5263,36.5602,137184.0
2018-10-25 14:10:00,43.07,43.17,43.07,43.13,102068.0,36.5602,36.6451,36.5602,36.6111,102068.0
2018-10-25 14:20:00,43.13,43.2,43.09,43.17,132292.0,36.6111,36.6706,36.5772,36.6451,132292.0
2018-10-25 14:30:00,43.18,43.29,43.15,43.29,117964.0,36.6536,36.747,36.6281,36.747,117964.0
2018-10-25 14:40:00,43.28,43.35,43.26,43.34,87472.0,36.7385,36.7979,36.7215,36.7894,87472.0
2018-10-25 14:50:00,43.35,43.35,43.28,43.31,118212.0,36.7979,36.7979,36.7385,36.7639,118212.0
2018-10-25 15:00:00,43.32,43.32,43.24,43.26,131376.0,36.7724,36.7724,36.7045,36.7215,131376.0
2018-10-25 15:10:00,43.27,43.32,43.24,43.31,121964.0,36.73,36.7724,36.7045,36.7639,121964.0
2018-10-25 15:20:00,43.32,43.32,43.22,43.24,176956.0,36.7724,36.7724,36.6875,36.7045,176956.0
2018-10-25 15:30:00,43.24,43.26,43.15,43.18,137952.0,36.7045,36.7215,36.6281,36.6536,137952.0
2018-10-25 15:40:00,43.18,43.27,43.18,43.22,239264.0,36.6536,36.73,36.6536,36.6875,239264.0
2018-10-25 15:50:00,43.21,43.34,43.13,43.33,548044.0,36.6791,36.7894,36.6111,36.7809,548044.0
2018-10-26 09:30:00,43.52,43.7,43.2,43.33,290164.0,36.9422,37.095,36.6706,36.7809,290164.0
2018-10-26 09:40:00,43.31,43.31,43.03,43.08,76996.0,36.7639,36.7639,36.5263,36.5687,76996.0
2018-10-26 09:50:00,43.08,43.12,42.91,42.96,95720.0,36.5687,36.6027,36.4244,36.4668,95720.0
2018-10-26 10:00:00,42.97,43.02,42.89,42.92,140840.0,36.4753,36.5178,36.4074,36.4329,140840.0
2018-10-26 10:10:00,42.94,43.08,42.86,43.02,101564.0,36.4499,36.5687,36.382,36.5178,101564.0
2018-10-26 10:20:00,43.03,43.15,42.98,43.12,90376.0,36.5263,36.6281,36.4838,36.6027,90376.0
2018-10-26 10:30:00,43.1,43.11,42.85,42.89,93372.0,36.5857,36.5942,36.3735,36.4074,93372.0
2018-10-26 10:40:00,42.9,42.99,42.81,42.86,99008.0,36.4159,36.4923,36.3395,36.382,99008.0
2018-10-26 10:50:00,42.87,42.91,42.76,42.79,136440.0,36.3904,36.4244,36.2971,36.3225,136440.0
2018-10-26 11:00:00,42.78,42.93,42.78,42.85,167060.0,36.314,36.4414,36.314,36.3735,167060.0
2018-10-26 11:10:00,42.86,42.88,42.72,42.72,116036.0,36.382,36.3989,36.2631,36.2631,116036.0
2018-10-26 11:20:00,42.72,42.72,42.58,42.62,130752.0,36.2631,36.2631,36.1443,36.1782,130752.0
2018-10-26 11:30:00,42.64,42.81,42.63,42.75,83236.0,36.1952,36.3395,36.1867,36.2886,83236.0
2018-10-26 11:40:00,42.75,42.76,42.63,42.63,61168.0,36.2886,36.2971,36.1867,36.1867,61168.0
2018-10-26 11:50:00,42.63,42.75,42.6,42.61,111836.0,36.1867,36.2886,36.1613,36.1697,111836.0
2018-10-26 12:00:00,42.61,42.78,42.58,42.73,68980.0,36.1697,36.314,36.1443,36.2716,68980.0
2018-10-26 12:10:00,42.74,42.77,42.63,42.69,43884.0,36.2801,36.3056,36.1867,36.2377,43884.0
2018-10-26 12:20:00,42.7,42.77,42.7,42.74,60816.0,36.2461,36.3056,36.2461,36.2801,60816.0
2018-10-26 12:30:00,42.71,42.8,42.69,42.7,67400.0,36.2546,36.331,36.2377,36.2461,67400.0
2018-10-26 12:40:00,42.72,42.79,42.71,42.74,65956.0,36.2631,36.3225,36.2546,36.2801,65956.0
2018-10-26 12:50:00,42.73,42.73,42.62,42.66,57736.0,36.2716,36.2716,36.1782,36.2122,57736.0
2018-10-26 13:00:00,42.67,42.82,42.67,42.77,82916.0,36.2207,36.348,36.2207,36.3056,82916.0
2018-10-26 13:10:00,42.77,42.77,42.64,42.7,73572.0,36.3056,36.3056,36.1952,36.2461,73572.0
2018-10-26 13:20:00,42.7,42.77,42.69,42.76,64660.0,36.2461,36.3056,36.2377,36.2971,64660.0
2018-10-26 13:30:00,42.75,42.77,42.69,42.71,93684.0,36.2886,36.3056,36.2377,36.2546,93684.0
2018-10-26 13:40:00,42.71,42.76,42.71,42.73,53032.0,36.2546,36.2971,36.2546,36.2716,53032.0
2018-10-26 13:50:00,42.73,42.8,42.68,42.77,68084.0,36.2716,36.331,36.2292,36.3056,68084.0
2018-10-26 14:00:00,42.77,42.8,42.65,42.66,68320.0,36.3056,36.331,36.2037,36.2122,68320.0
2018-10-26 14:10:00,42.66,42.67,42.59,42.62,60656.0,36.2122,36.2207,36.1528,36.1782,60656.0
2018-10-26 14:20:00,42.63,42.67,42.59,42.61,122856.0,36.1867,36.2207,36.1528,36.1697,122856.0
2018-10-26 14:30:00,42.61,42.66,42.59,42.63,113020.0,36.1697,36.2122,36.1528,36.1867,113020.0
2018-10-26 14:40:00,42.63,42.66,42.51,42.53,113828.0,36.1867,36.2122,36.0849,36.1018,113828.0
2018-10-26 14:50:00,42.53,42.54,42.3,42.35,169800.0,36.1018,36.1103,35.9066,35.949,169800.0
2018-10-26 15:00:00,42.35,42.35,42.18,42.29,135960.0,35.949,35.949,35.8047,35.8981,135960.0
2018-10-26 15:10:00,42.3,42.37,42.23,42.36,227680.0,35.9066,35.966,35.8472,35.9575,227680.0
2018-10-26 15:20:00,42.35,42.47,42.34,42.38,300840.0,35.949,36.0509,35.9406,35.9745,300840.0
2018-10-26 15:30:00,42.39,42.45,42.3,42.33,215284.0,35.983,36.0339,35.9066,35.9321,215284.0
2018-10-26 15:40:00,42.33,42.56,42.28,42.51,335000.0,35.9321,36.1273,35.8896,36.0849,335000.0
2018-10-26 15:50:00,42.52,42.64,42.38,42.47,640332.0,36.0933,36.1952,35.9745,36.0509,640332.0
2018-10-29 09:30:00,42.57,42.86,42.52,42.66,222452.0,36.1358,36.382,36.0933,36.2122,222452.0
2018-10-29 09:40:00,42.66,42.95,42.65,42.93,143892.0,36.2122,36.4584,36.2037,36.4414,143892.0
2018-10-29 09:50:00,42.95,42.99,42.8,42.81,98680.0,36.4584,36.4923,36.331,36.3395,98680.0
2018-10-29 10:00:00,42.83,42.88,42.79,42.86,107112.0,36.3565,36.3989,36.3225,36.382,107112.0
2018-10-29 10:10:00,42.85,42.87,42.77,42.81,81576.0,36.3735,36.3904,36.3056,36.3395,81576.0
2018-10-29 10:20:00,42.81,42.83,42.74,42.78,63356.0,36.3395,36.3565,36.2801,36.314,63356.0
2018-10-29 10:30:00,42.8,42.8,42.7,42.7,39224.0,36.331,36.331,36.2461,36.2461,39224.0
2018-10-29 10:40:00,42.7,42.71,42.56,42.58,39432.0,36.2461,36.2546,36.1273,36.1443,39432.0
2018-10-29 10:50:00,42.59,42.68,42.55,42.66,69876.0,36.1528,36.2292,36.1188,36.2122,69876.0
2018-10-29 11:00:00,42.65,42.66,42.57,42.57,57992.0,36.2037,36.2122,36.1358,36.1358,57992.0
2018-10-29 11:10:00,42.56,42.7,42.54,42.7,71692.0,36.1273,36.2461,36.1103,36.2461,71692.0
2018-10-29 11:20:00,42.69,42.76,42.67,42.73,48020.0,36.2377,36.2971,36.2207,36.2716,48020.0
2018-10-29 11:30:00,42.73,42.79,42.73,42.79,32840.0,36.2716,36.3225,36.2716,36.3225,32840.0
2018-10-29 11:40:00,42.78,42.85,42.78,42.79,39716.0,36.314,36.3735,36.314,36.3225,39716.0
2018-10-29 11:50:00,42.79,42.82,42.74,42.75,40464.0,36.3225,36.348,36.2801,36.2886,40464.0
2018-10-29 12:00:00,42.76,42.78,42.72,42.75,58172.0,36.2971,36.314,36.2631,36.2886,58172.0
2018-10-29 12:10:00,42.74,42.88,42.72,42.87,71040.0,36.2801,36.3989,36.2631,36.3904,71040.0
2018-10-29 12:20:00,42.87,42.93,42.82,42.9,63380.0,36.3904,36.4414,36.348,36.4159,63380.0
2018-10-29 12:30:00,42.92,42.92,42.86,42.9,78944.0,36.4329,36.4329,36.382,36.4159,78944.0
2018-10-29 12:40:00,42.88,42.9,42.84,42.87,44672.0,36.3989,36.4159,36.365,36.3904,44672.0
2018-10-29 12:50:00,42.88,42.96,42.88,42.94,45988.0,36.3989,36.4668,36.3989,36.4499,45988.0
2018-10-29 13:00:00,42.93,42.98,42.91,42.96,34916.0,36.4414,36.4838,36.4244,36.4668,34916.0
2018-10-29 13:10:00,42.96,43.04,42.93,43.04,38068.0,36.4668,36.5347,36.4414,36.5347,38068.0
2018-10-29 13:20:00,43.02,43.03,42.96,42.97,37792.0,36.5178,36.5263,36.4668,36.4753,37792.0
2018-10-29 13:30:00,42.99,43.1,42.97,43.08,43532.0,36.4923,36.5857,36.4753,36.5687,43532.0
2018-10-29 13:40:00,43.08,43.1,43.0,43.02,90024.0,36.5687,36.5857,36.5008,36.5178,90024.0
2018-10-29 13:50:00,43.02,43.03,42.89,42.9,72136.0,36.5178,36.5263,36.4074,36.4159,72136.0
2018-10-29 14:00:00,42.9,42.95,42.88,42.95,66472.0,36.4159,36.4584,36.3989,36.4584,66472.0
2018-10-29 14:10:00,42.94,42.95,42.82,42.88,128940.0,36.4499,36.4584,36.348,36.3989,128940.0
2018-10-29 14:20:00,42.89,42.94,42.86,42.88,86244.0,36.4074,36.4499,36.382,36.3989,86244.0
2018-10-29 14:30:00,42.87,42.99,42.85,42.99,150520.0,36.3904,36.4923,36.3735,36.4923,150520.0
2018-10-29 14:40:00,42.99,43.11,42.97,43.08,50844.0,36.4923,36.5942,36.4753,36.5687,50844.0
2018-10-29 14:50:00,43.07,43.08,42.94,43.02,160592.0,36.5602,36.5687,36.4499,36.5178,160592.0
2018-10-29 15:00:00,43.04,43.05,42.98,43.04,101592.0,36.5347,36.5432,36.4838,36.5347,101592.0
2018-10-29 15:10:00,43.04,43.07,42.91,43.01,95972.0,36.5347,36.5602,36.4244,36.5093,95972.0
2018-10-29 15:20:00,42.99,43.01,42.9,43.01,150396.0,36.4923,36.5093,36.4159,36.5093,150396.0
2018-10-29 15:30:00,43.0,43.01,42.95,42.98,192248.0,36.5008,36.5093,36.4584,36.4838,192248.0
2018-10-29 15:40:00,42.98,43.13,42.87,43.02,457040.0,36.4838,36.6111,36.3904,36.5178,457040.0
2018-10-29 15:50:00,43.02,43.24,43.01,43.2,791092.0,36.5178,36.7045,36.5093,36.6706,791092.0
2018-10-30 09:30:00,43.43,43.51,43.3,43.42,219460.0,36.8658,36.9337,36.7555,36.8573,219460.0
2018-10-30 09:40:00,43.43,43.54,43.34,43.5,121136.0,36.8658,36.9592,36.7894,36.9252,121136.0
2018-10-30 09:50:00,43.5,43.57,43.39,43.57,187072.0,36.9252,36.9846,36.8318,36.9846,187072.0
2018-10-30 10:00:00,43.57,43.62,43.5,43.61,212756.0,36.9846,37.0271,36.9252,37.0186,212756.0
2018-10-30 10:10:00,43.6,43.63,43.4,43.44,281476.0,37.0101,37.0356,36.8403,36.8743,281476.0
2018-10-30 10:20:00,43.43,43.43,43.25,43.38,76484.0,36.8658,36.8658,36.713,36.8234,76484.0
2018-10-30 10:30:00,43.39,43.42,43.26,43.27,112940.0,36.8318,36.8573,36.7215,36.73,112940.0
2018-10-30 10:40:00,43.28,43.38,43.2,43.24,93804.0,36.7385,36.8234,36.6706,36.7045,93804.0
2018-10-30 10:50:00,43.22,43.3,43.18,43.29,78068.0,36.6875,36.7555,36.6536,36.747,78068.0
2018-10-30 11:00:00,43.29,43.34,43.24,43.29,84844.0,36.747,36.7894,36.7045,36.747,84844.0
2018-10-30 11:10:00,43.28,43.31,43.21,43.22,70972.0,36.7385,36.7639,36.6791,36.6875,70972.0
2018-10-30 11:20:00,43.21,43.27,43.19,43.25,65232.0,36.6791,36.73,36.6621,36.713,65232.0
2018-10-30 11:30:00,43.26,43.29,43.24,43.28,78760.0,36.7215,36.747,36.7045,36.7385,78760.0
2018-10-30 11:40:00,43.28,43.28,43.22,43.24,46472.0,36.7385,36.7385,36.6875,36.7045,46472.0
2018-10-30 11:50:00,43.22,43.25,43.11,43.13,54852.0,36.6875,36.713,36.5942,36.6111,54852.0
2018-10-30 12:00:00,43.12,43.13,42.98,42.99,77444.0,36.6027,36.6111,36.4838,36.4923,77444.0
2018-10-30 12:10:00,42.99,43.03,42.92,42.95,207764.0,36.4923,36.5263,36.4329,36.4584,207764.0
2018-10-30 12:20:00,42.96,42.98,42.88,42.92,255096.0,36.4668,36.4838,36.3989,36.4329,255096.0
2018-10-30 12:30:00,42.92,42.92,42.83,42.88,73900.0,36.4329,36.4329,36.3565,36.3989,73900.0
2018-10-30 12:40:00,42.87,43.04,42.87,43.04,108300.0,36.3904,36.5347,36.3904,36.5347,108300.0
2018-10-30 12:50:00,43.05,43.07,42.96,42.99,81684.0,36.5432,36.5602,36.4668,36.4923,81684.0
2018-10-30 13:00:00,43.01,43.07,42.96,43.04,49600.0,36.5093,36.5602,36.4668,36.5347,49600.0
2018-10-30 13:10:00,43.05,43.12,43.04,43.1,40652.0,36.5432,36.6027,36.5347,36.5857,40652.0
2018-10-30 13:20:00,43.1,43.13,43.05,43.08,53316.0,36.5857,36.6111,36.5432,36.5687,53316.0
2018-10-30 13:30:00,43.08,43.14,43.02,43.13,46176.0,36.5687,36.6196,36.5178,36.6111,46176.0
2018-10-30 13:40:00,43.15,43.21,43.14,43.21,50300.0,36.6281,36.6791,36.6196,36.6791,50300.0
2018-10-30 13:50:00,43.21,43.24,43.17,43.23,60444.0,36.6791,36.7045,36.6451,36.696,60444.0
2018-10-30 14:00:00,43.22,43.24,43.19,43.23,44648.0,36.6875,36.7045,36.6621,36.696,44648.0
2018-10-30 14:10:00,43.21,43.21,43.1,43.17,42272.0,36.6791,36.6791,36.5857,36.6451,42272.0
2018-10-30 14:20:00,43.18,43.23,43.17,43.22,54728.0,36.6536,36.696,36.6451,36.6875,54728.0
2018-10-30 14:30:00,43.19,43.29,43.19,43.22,51808.0,36.6621,36.747,36.6621,36.6875,51808.0
2018-10-30 14:40:00,43.23,43.24,43.17,43.19,79740.0,36.696,36.7045,36.6451,36.6621,79740.0
2018-10-30 14:50:00,43.18,43.29,43.18,43.26,65500.0,36.6536,36.747,36.6536,36.7215,65500.0
2018-10-30 15:00:00,43.27,43.27,43.19,43.25,68344.0,36.73,36.73,36.6621,36.713,68344.0
2018-10-30 15:10:00,43.25,43.38,43.25,43.32,120572.0,36.713,36.8234,36.713,36.7724,120572.0
2018-10-30 15:20:00,43.3,43.4,43.27,43.37,100316.0,36.7555,36.8403,36.73,36.8149,100316.0
2018-10-30 15:30:00,43.36,43.38,43.31,43.35,132152.0,36.8064,36.8234,36.7639,36.7979,132152.0
2018-10-30 15:40:00,43.36,43.38,43.25,43.31,142856.0,36.8064,36.8234,36.713,36.7639,142856.0
2018-10-30 15:50:00,43.3,43.41,43.3,43.39,476336.0,36.7555,36.8488,36.7555,36.8318,476336.0
2018-10-31 09:30:00,43.2,43.35,42.76,42.88,260640.0,36.6706,36.7979,36.2971,36.3989,260640.0
2018-10-31 09:40:00,42.83,42.96,42.77,42.96,111304.0,36.3565,36.4668,36.3056,36.4668,111304.0
2018-10-31 09:50:00,42.96,43.05,42.92,42.97,134892.0,36.4668,36.5432,36.4329,36.4753,134892.0
2018-10-31 10:00:00,42.97,42.98,42.86,42.92,154184.0,36.4753,36.4838,36.382,36.4329,154184.0
2018-10-31 10:10:00,42.94,43.03,42.88,43.02,82372.0,36.4499,36.5263,36.3989,36.5178,82372.0
2018-10-31 10:20:00,43.01,43.15,42.99,43.13,116172.0,36.5093,36.6281,36.4923,36.6111,116172.0
2018-10-31 10:30:00,43.13,43.2,43.04,43.07,135636.0,36.6111,36.6706,36.5347,36.5602,135636.0
2018-10-31 10:40:00,43.05,43.19,42.96,43.17,219780.0,36.5432,36.6621,36.4668,36.6451,219780.0
2018-10-31 10:50:00,43.18,43.3,43.18,43.23,177108.0,36.6536,36.7555,36.6536,36.696,177108.0
2018-10-31 11:00:00,43.22,43.31,43.12,43.26,57848.0,36.6875,36.7639,36.6027,36.7215,57848.0
2018-10-31 11:10:00,43.24,43.26,43.14,43.18,89012.0,36.7045,36.7215,36.6196,36.6536,89012.0
2018-10-31 11:20:00,43.19,43.2,43.09,43.12,108332.0,36.6621,36.6706,36.5772,36.6027,108332.0
2018-10-31 11:30:00,43.1,43.17,43.09,43.15,106976.0,36.5857,36.6451,36.5772,36.6281,106976.0
2018-10-31 11:40:00,43.16,43.26,43.13,43.17,63196.0,36.6366,36.7215,36.6111,36.6451,63196.0
2018-10-31 11:50:00,43.17,43.25,43.13,43.23,77348.0,36.6451,36.713,36.6111,36.696,77348.0
2018-10-31 12:00:00,43.23,43.3,43.22,43.29,91992.0,36.696,36.7555,36.6875,36.747,91992.0
2018-10-31 12:10:00,43.29,43.34,43.24,43.24,108008.0,36.747,36.7894,36.7045,36.7045,108008.0
2018-10-31 12:20:00,43.23,43.25,43.2,43.2,58640.0,36.696,36.713,36.6706,36.6706,58640.0
2018-10-31 12:30:00,43.19,43.2,43.13,43.2,81796.0,36.6621,36.6706,36.6111,36.6706,81796.0
2018-10-31 12:40:00,43.19,43.29,43.19,43.27,58320.0,36.6621,36.747,36.6621,36.73,58320.0
2018-10-31 12:50:00,43.26,43.31,43.24,43.29,55212.0,36.7215,36.7639,36.7045,36.747,55212.0
2018-10-31 13:00:00,43.3,43.38,43.3,43.31,66096.0,36.7555,36.8234,36.7555,36.7639,66096.0
2018-10-31 13:10:00,43.32,43.33,43.25,43.27,68668.0,36.7724,36.7809,36.713,36.73,68668.0
2018-10-31 13:20:00,43.28,43.37,43.27,43.33,114996.0,36.7385,36.8149,36.73,36.7809,114996.0
2018-10-31 13:30:00,43.31,43.37,43.28,43.28,130048.0,36.7639,36.8149,36.7385,36.7385,130048.0
2018-10-31 13:40:00,43.27,43.44,43.27,43.42,87720.0,36.73,36.8743,36.73,36.8573,87720.0
2018-10-31 13:50:00,43.41,43.44,43.37,43.39,61752.0,36.8488,36.8743,36.8149,36.8318,61752.0
2018-10-31 14:00:00,43.39,43.41,43.3,43.34,79976.0,36.8318,36.8488,36.7555,36.7894,79976.0
2018-10-31 14:10:00,43.34,43.36,43.3,43.36,61900.0,36.7894,36.8064,36.7555,36.8064,61900.0
2018-10-31 14:20:00,43.37,43.46,43.36,43.43,94700.0,36.8149,36.8913,36.8064,36.8658,94700.0
2018-10-31 14:30:00,43.44,43.5,43.42,43.48,59932.0,36.8743,36.9252,36.8573,36.9082,59932.0
2018-10-31 14:40:00,43.48,43.51,43.46,43.46,107700.0,36.9082,36.9337,36.8913,36.8913,107700.0
2018-10-31 14:50:00,43.47,43.47,43.41,43.42,75604.0,36.8998,36.8998,36.8488,36.8573,75604.0
2018-10-31 15:00:00,43.4,43.42,43.38,43.38,77152.0,36.8403,36.8573,36.8234,36.8234,77152.0
2018-10-31 15:10:00,43.38,43.38,43.33,43.34,103884.0,36.8234,36.8234,36.7809,36.7894,103884.0
2018-10-31 15:20:00,43.35,43.36,43.23,43.27,145120.0,36.7979,36.8064,36.696,36.73,145120.0
2018-10-31 15:30:00,43.27,43.28,43.17,43.19,226696.0,36.73,36.7385,36.6451,36.6621,226696.0
2018-10-31 15:40:00,43.19,43.22,43.09,43.09,217188.0,36.6621,36.6875,36.5772,36.5772,217188.0
2018-10-31 15:50:00,43.08,43.2,43.08,43.11,600964.0,36.5687,36.6706,36.5687,36.5942,600964.0
2018-11-01 09:30:00,43.38,43.38,43.0,43.12,273400.0,36.8234,36.8234,36.5008,36.6027,273400.0
2018-11-01 09:40:00,43.09,43.12,42.95,43.05,115152.0,36.5772,36.6027,36.4584,36.5432,115152.0
2018-11-01 09:50:00,43.02,43.04,42.84,42.84,131584.0,36.5178,36.5347,36.365,36.365,131584.0
2018-11-01 10:00:00,42.87,43.02,42.82,42.99,115312.0,36.3904,36.5178,36.348,36.4923,115312.0
2018-11-01 10:10:00,42.97,42.97,42.76,42.77,76120.0,36.4753,36.4753,36.2971,36.3056,76120.0
2018-11-01 10:20:00,42.76,42.83,42.73,42.76,205644.0,36.2971,36.3565,36.2716,36.2971,205644.0
2018-11-01 10:30:00,42.74,42.91,42.74,42.84,120836.0,36.2801,36.4244,36.2801,36.365,120836.0
2018-11-01 10:40:00,42.84,42.84,42.71,42.74,97600.0,36.365,36.365,36.2546,36.2801,97600.0
2018-11-01 10:50:00,42.72,42.76,42.69,42.72,80744.0,36.2631,36.2971,36.2377,36.2631,80744.0
2018-11-01 11:00:00,42.73,42.81,42.69,42.75,193120.0,36.2716,36.3395,36.2377,36.2886,193120.0
2018-11-01 11:10:00,42.74,42.84,42.73,42.79,136696.0,36.2801,36.365,36.2716,36.3225,136696.0
2018-11-01 11:20:00,42.79,42.86,42.71,42.71,99488.0,36.3225,36.382,36.2546,36.2546,99488.0
2018-11-01 11:30:00,42.71,42.8,42.7,42.75,113692.0,36.2546,36.331,36.2461,36.2886,113692.0
2018-11-01 11:40:00,42.76,42.76,42.63,42.68,62060.0,36.2971,36.2971,36.1867,36.2292,62060.0
2018-11-01 11:50:00,42.67,42.69,42.57,42.6,313472.0,36.2207,36.2377,36.1358,36.1613,313472.0
2018-11-01 12:00:00,42.6,42.65,42.57,42.64,162924.0,36.1613,36.2037,36.1358,36.1952,162924.0
2018-11-01 12:10:00,42.64,42.66,42.57,42.59,90052.0,36.1952,36.2122,36.1358,36.1528,90052.0
2018-11-01 12:20:00,42.58,42.6,42.52,42.57,103144.0,36.1443,36.1613,36.0933,36.1358,103144.0
2018-11-01 12:30:00,42.56,42.68,42.55,42.63,61768.0,36.1273,36.2292,36.1188,36.1867,61768.0
2018-11-01 12:40:00,42.63,42.64,42.55,42.62,74540.0,36.1867,36.1952,36.1188,36.1782,74540.0
2018-11-01 12:50:00,42.63,42.65,42.59,42.63,61852.0,36.1867,36.2037,36.1528,36.1867,61852.0
2018-11-01 13:00:00,42.63,42.65,42.58,42.58,61492.0,36.1867,36.2037,36.1443,36.1443,61492.0
2018-11-01 13:10:00,42.57,42.58,42.51,42.53,62804.0,36.1358,36.1443,36.0849,36.1018,62804.0
2018-11-01 13:20:00,42.52,42.56,42.51,42.55,48904.0,36.0933,36.1273,36.0849,36.1188,48904.0
2018-11-01 13:30:00,42.56,42.6,42.53,42.57,58932.0,36.1273,36.1613,36.1018,36.1358,58932.0
2018-11-01 13:40:00,42.57,42.61,42.54,42.58,78796.0,36.1358,36.1697,36.1103,36.1443,78796.0
2018-11-01 13:50:00,42.59,42.6,42.5,42.54,169680.0,36.1528,36.1613,36.0764,36.1103,169680.0
2018-11-01 14:00:00,42.55,42.55,42.5,42.51,257224.0,36.1188,36.1188,36.0764,36.0849,257224.0
2018-11-01 14:10:00,42.52,42.54,42.47,42.49,224580.0,36.0933,36.1103,36.0509,36.0679,224580.0
2018-11-01 14:20:00,42.49,42.51,42.46,42.48,126056.0,36.0679,36.0849,36.0424,36.0594,126056.0
2018-11-01 14:30:00,42.48,42.5,42.38,42.4,187080.0,36.0594,36.0764,35.9745,35.9915,187080.0
2018-11-01 14:40:00,42.4,42.45,42.4,42.43,152712.0,35.9915,36.0339,35.9915,36.0169,152712.0
2018-11-01 14:50:00,42.43,42.43,42.33,42.42,311256.0,36.0169,36.0169,35.9321,36.0085,311256.0
2018-11-01 15:00:00,42.42,42.55,42.4,42.53,172548.0,36.0085,36.1188,35.9915,36.1018,172548.0
2018-11-01 15:10:00,42.54,42.56,42.47,42.5,118312.0,36.1103,36.1273,36.0509,36.0764,118312.0
2018-11-01 15:20:00,42.5,42.57,42.47,42.55,236592.0,36.0764,36.1358,36.0509,36.1188,236592.0
2018-11-01 15:30:00,42.54,42.57,42.48,42.56,234664.0,36.1103,36.1358,36.0594,36.1273,234664.0
2018-11-01 15:40:00,42.56,42.64,42.49,42.6,216952.0,36.1273,36.1952,36.0679,36.1613,216952.0
2018-11-01 15:50:00,42.6,42.65,42.53,42.61,649200.0,36.1613,36.2037,36.1018,36.1697,649200.0
2018-11-02 09:30:00,42.77,42.95,42.51,42.52,219460.0,36.3056,36.4584,36.0849,36.0933,219460.0
2018-11-02 09:40:00,42.51,42.52,42.11,42.17,249328.0,36.0849,36.0933,35.7453,35.7962,249328.0
2018-11-02 09:50:00,42.17,42.43,42.03,42.2,205968.0,35.7962,36.0169,35.6774,35.8217,205968.0
2018-11-02 10:00:00,42.27,42.41,42.23,42.38,323048.0,35.8811,36.0,35.8472,35.9745,323048.0
2018-11-02 10:10:00,42.38,42.47,42.3,42.31,143712.0,35.9745,36.0509,35.9066,35.9151,143712.0
2018-11-02 10:20:00,42.33,42.36,42.24,42.34,84368.0,35.9321,35.9575,35.8557,35.9406,84368.0
2018-11-02 10:30:00,42.34,42.36,42.24,42.26,108420.0,35.9406,35.9575,35.8557,35.8726,108420.0
2018-11-02 10:40:00,42.24,42.25,42.1,42.12,147244.0,35.8557,35.8642,35.7368,35.7538,147244.0
2018-11-02 10:50:00,42.11,42.24,42.03,42.2,77628.0,35.7453,35.8557,35.6774,35.8217,77628.0
2018-11-02 11:00:00,42.19,42.34,42.17,42.22,116792.0,35.8132,35.9406,35.7962,35.8387,116792.0
2018-11-02 11:10:00,42.21,42.21,42.0,42.08,153144.0,35.8302,35.8302,35.6519,35.7198,153144.0
2018-11-02 11:20:00,42.08,42.1,41.93,41.97,181580.0,35.7198,35.7368,35.5925,35.6265,181580.0
2018-11-02 11:30:00,41.98,41.98,41.85,41.85,196364.0,35.635,35.635,35.5246,35.5246,196364.0
2018-11-02 11:40:00,41.87,41.87,41.78,41.78,224796.0,35.5416,35.5416,35.4652,35.4652,224796.0
2018-11-02 11:50:00,41.78,41.82,41.72,41.74,342356.0,35.4652,35.4991,35.4143,35.4312,342356.0
2018-11-02 12:00:00,41.74,41.84,41.69,41.79,198804.0,35.4312,35.5161,35.3888,35.4737,198804.0
2018-11-02 12:10:00,41.78,41.89,41.74,41.87,178996.0,35.4652,35.5586,35.4312,35.5416,178996.0
2018-11-02 12:20:00,41.87,41.87,41.77,41.81,119916.0,35.5416,35.5416,35.4567,35.4907,119916.0
2018-11-02 12:30:00,41.81,41.89,41.77,41.85,160480.0,35.4907,35.5586,35.4567,35.5246,160480.0
2018-11-02 12:40:00,41.85,41.9,41.82,41.9,104892.0,35.5246,35.5671,35.4991,35.5671,104892.0
2018-11-02 12:50:00,41.9,41.93,41.8,41.8,151300.0,35.5671,35.5925,35.4822,35.4822,151300.0
2018-11-02 13:00:00,41.8,41.86,41.8,41.86,110396.0,35.4822,35.5331,35.4822,35.5331,110396.0
2018-11-02 13:10:00,41.86,41.92,41.84,41.91,142148.0,35.5331,35.584,35.5161,35.5755,142148.0
2018-11-02 13:20:00,41.92,41.92,41.88,41.91,97604.0,35.584,35.584,35.5501,35.5755,97604.0
2018-11-02 13:30:00,41.91,41.94,41.88,41.89,102644.0,35.5755,35.601,35.5501,35.5586,102644.0
2018-11-02 13:40:00,41.89,41.92,41.83,41.83,193212.0,35.5586,35.584,35.5076,35.5076,193212.0
2018-11-02 13:50:00,41.83,41.91,41.83,41.87,206132.0,35.5076,35.5755,35.5076,35.5416,206132.0
2018-11-02 14:00:00,41.86,41.89,41.83,41.85,183204.0,35.5331,35.5586,35.5076,35.5246,183204.0
2018-11-02 14:10:00,41.85,41.89,41.84,41.88,101280.0,35.5246,35.5586,35.5161,35.5501,101280.0
2018-11-02 14:20:00,41.87,42.12,41.87,42.11,529116.0,35.5416,35.7538,35.5416,35.7453,529116.0
2018-11-02 14:30:00,42.1,42.1,41.95,41.96,101324.0,35.7368,35.7368,35.6095,35.618,101324.0
2018-11-02 14:40:00,41.96,42.0,41.91,41.92,126424.0,35.618,35.6519,35.5755,35.584,126424.0
2018-11-02 14:50:00,41.92,41.94,41.88,41.88,98240.0,35.584,35.601,35.5501,35.5501,98240.0
2018-11-02 15:00:00,41.9,41.93,41.85,41.88,176136.0,35.5671,35.5925,35.5246,35.5501,176136.0
2018-11-02 15:10:00,41.88,41.93,41.84,41.87,203268.0,35.5501,35.5925,35.5161,35.5416,203268.0
2018-11-02 15:20:00,41.87,41.92,41.85,41.86,255888.0,35.5416,35.584,35.5246,35.5331,255888.0
2018-11-02 15:30:00,41.86,41.86,41.79,41.83,327648.0,35.5331,35.5331,35.4737,35.5076,327648.0
2018-11-02 15:40:00,41.83,41.99,41.83,41.97,332900.0,35.5076,35.6435,35.5076,35.6265,332900.0
2018-11-02 15:50:00,41.97,42.04,41.95,42.04,781100.0,35.6265,35.6859,35.6095,35.6859,781100.0
2018-11-05 09:30:00,42.05,42.38,42.04,42.34,297732.0,35.6944,35.9745,35.6859,35.9406,297732.0
2018-11-05 09:40:00,42.35,42.59,42.34,42.5,232684.0,35.949,36.1528,35.9406,36.0764,232684.0
2018-11-05 09:50:00,42.49,42.54,42.43,42.49,176132.0,36.0679,36.1103,36.0169,36.0679,176132.0
2018-11-05 10:00:00,42.48,42.51,42.4,42.48,108824.0,36.0594,36.0849,35.9915,36.0594,108824.0
2018-11-05 10:10:00,42.47,42.6,42.45,42.59,157160.0,36.0509,36.1613,36.0339,36.1528,157160.0
2018-11-05 10:20:00,42.59,42.63,42.58,42.59,123900.0,36.1528,36.1867,36.1443,36.1528,123900.0
2018-11-05 10:30:00,42.59,42.67,42.58,42.65,100576.0,36.1528,36.2207,36.1443,36.2037,100576.0
2018-11-05 10:40:00,42.68,42.74,42.63,42.66,125276.0,36.2292,36.2801,36.1867,36.2122,125276.0
2018-11-05 10:50:00,42.68,42.7,42.63,42.64,96044.0,36.2292,36.2461,36.1867,36.1952,96044.0
2018-11-05 11:00:00,42.64,42.74,42.63,42.74,157680.0,36.1952,36.2801,36.1867,36.2801,157680.0
2018-11-05 11:10:00,42.74,42.79,42.71,42.79,153760.0,36.2801,36.3225,36.2546,36.3225,153760.0
2018-11-05 11:20:00,42.78,42.78,42.68,42.75,122912.0,36.314,36.314,36.2292,36.2886,122912.0
2018-11-05 11:30:00,42.76,42.77,42.7,42.75,69160.0,36.2971,36.3056,36.2461,36.2886,69160.0
2018-11-05 11:40:00,42.76,42.83,42.73,42.79,113292.0,36.2971,36.3565,36.2716,36.3225,113292.0
2018-11-05 11:50:00,42.8,42.81,42.7,42.75,186884.0,36.331,36.3395,36.2461,36.2886,186884.0
2018-11-05 12:00:00,42.75,42.82,42.72,42.8,82804.0,36.2886,36.348,36.2631,36.331,82804.0
2018-11-05 12:10:00,42.81,42.9,42.8,42.84,100856.0,36.3395,36.4159,36.331,36.365,100856.0
2018-11-05 12:20:00,42.85,42.88,42.83,42.86,99508.0,36.3735,36.3989,36.3565,36.382,99508.0
2018-11-05 12:30:00,42.86,42.87,42.79,42.82,90312.0,36.382,36.3904,36.3225,36.348,90312.0
2018-11-05 12:40:00,42.81,42.85,42.77,42.81,80328.0,36.3395,36.3735,36.3056,36.3395,80328.0
2018-11-05 12:50:00,42.82,42.83,42.77,42.79,109464.0,36.348,36.3565,36.3056,36.3225,109464.0
2018-11-05 13:00:00,42.79,42.79,42.71,42.71,110728.0,36.3225,36.3225,36.2546,36.2546,110728.0
2018-11-05 13:10:00,42.71,42.71,42.62,42.66,56796.0,36.2546,36.2546,36.1782,36.2122,56796.0
2018-11-05 13:20:00,42.66,42.71,42.64,42.71,64620.0,36.2122,36.2546,36.1952,36.2546,64620.0
2018-11-05 13:30:00,42.7,42.79,42.69,42.79,94016.0,36.2461,36.3225,36.2377,36.3225,94016.0
2018-11-05 13:40:00,42.78,42.8,42.73,42.74,89940.0,36.314,36.331,36.2716,36.2801,89940.0
2018-11-05 13:50:00,42.73,42.73,42.66,42.68,78496.0,36.2716,36.2716,36.2122,36.2292,78496.0
2018-11-05 14:00:00,42.69,42.69,42.62,42.64,70452.0,36.2377,36.2377,36.1782,36.1952,70452.0
2018-11-05 14:10:00,42.64,42.7,42.63,42.68,82088.0,36.1952,36.2461,36.1867,36.2292,82088.0
2018-11-05 14:20:00,42.68,42.72,42.67,42.7,101416.0,36.2292,36.2631,36.2207,36.2461,101416.0
2018-11-05 14:30:00,42.7,42.71,42.66,42.66,100988.0,36.2461,36.2546,36.2122,36.2122,100988.0
2018-11-05 14:40:00,42.66,42.71,42.62,42.7,104268.0,36.2122,36.2546,36.1782,36.2461,104268.0
2018-11-05 14:50:00,42.71,42.72,42.68,42.71,129332.0,36.2546,36.2631,36.2292,36.2546,129332.0
2018-11-05 15:00:00,42.72,42.76,42.7,42.72,97048.0,36.2631,36.2971,36.2461,36.2631,97048.0
2018-11-05 15:10:00,42.73,42.75,42.69,42.7,90512.0,36.2716,36.2886,36.2377,36.2461,90512.0
2018-11-05 15:20:00,42.7,42.71,42.65,42.7,128956.0,36.2461,36.2546,36.2037,36.2461,128956.0
2018-11-05 15:30:00,42.7,42.71,42.65,42.69,173108.0,36.2461,36.2546,36.2037,36.2377,173108.0
2018-11-05 15:40:00,42.69,42.71,42.59,42.6,354288.0,36.2377,36.2546,36.1528,36.1613,354288.0
2018-11-05 15:50:00,42.6,42.68,42.6,42.67,619252.0,36.1613,36.2292,36.1613,36.2207,619252.0
2018-11-06 09:30:00,42.64,42.69,42.38,42.52,197532.0,36.1952,36.2377,35.9745,36.0933,197532.0
2018-11-06 09:40:00,42.49,42.59,42.44,42.57,171060.0,36.0679,36.1528,36.0254,36.1358,171060.0
2018-11-06 09:50:00,42.57,42.6,42.41,42.48,86832.0,36.1358,36.1613,36.0,36.0594,86832.0
2018-11-06 10:00:00,42.49,42.59,42.46,42.53,94860.0,36.0679,36.1528,36.0424,36.1018,94860.0
2018-11-06 10:10:00,42.56,42.58,42.49,42.56,106892.0,36.1273,36.1443,36.0679,36.1273,106892.0
2018-11-06 10:20:00,42.56,42.62,42.53,42.55,50828.0,36.1273,36.1782,36.1018,36.1188,50828.0
2018-11-06 10:30:00,42.56,42.58,42.47,42.54,52660.0,36.1273,36.1443,36.0509,36.1103,52660.0
2018-11-06 10:40:00,42.52,42.53,42.45,42.52,32312.0,36.0933,36.1018,36.0339,36.0933,32312.0
2018-11-06 10:50:00,42.52,42.56,42.43,42.46,75080.0,36.0933,36.1273,36.0169,36.0424,75080.0
2018-11-06 11:00:00,42.46,42.56,42.46,42.5,106700.0,36.0424,36.1273,36.0424,36.0764,106700.0
2018-11-06 11:10:00,42.5,42.53,42.45,42.49,115468.0,36.0764,36.1018,36.0339,36.0679,115468.0
2018-11-06 11:20:00,42.48,42.51,42.45,42.51,57708.0,36.0594,36.0849,36.0339,36.0849,57708.0
2018-11-06 11:30:00,42.49,42.58,42.49,42.54,81572.0,36.0679,36.1443,36.0679,36.1103,81572.0
2018-11-06 11:40:00,42.52,42.53,42.48,42.52,47900.0,36.0933,36.1018,36.0594,36.0933,47900.0
2018-11-06 11:50:00,42.52,42.54,42.49,42.51,42456.0,36.0933,36.1103,36.0679,36.0849,42456.0
2018-11-06 12:00:00,42.5,42.52,42.47,42.49,58156.0,36.0764,36.0933,36.0509,36.0679,58156.0
2018-11-06 12:10:00,42.52,42.52,42.46,42.47,47200.0,36.0933,36.0933,36.0424,36.0509,47200.0
2018-11-06 12:20:00,42.47,42.56,42.45,42.55,56008.0,36.0509,36.1273,36.0339,36.1188,56008.0
2018-11-06 12:30:00,42.54,42.6,42.54,42.56,92616.0,36.1103,36.1613,36.1103,36.1273,92616.0
2018-11-06 12:40:00,42.57,42.59,42.56,42.56,46932.0,36.1358,36.1528,36.1273,36.1273,46932.0
2018-11-06 12:50:00,42.56,42.61,42.56,42.6,74032.0,36.1273,36.1697,36.1273,36.1613,74032.0
2018-11-06 13:00:00,42.6,42.64,42.58,42.58,83536.0,36.1613,36.1952,36.1443,36.1443,83536.0
2018-11-06 13:10:00,42.58,42.6,42.55,42.56,63668.0,36.1443,36.1613,36.1188,36.1273,63668.0
2018-11-06 13:20:00,42.57,42.63,42.56,42.63,41236.0,36.1358,36.1867,36.1273,36.1867,41236.0
2018-11-06 13:30:00,42.63,42.64,42.59,42.6,54056.0,36.1867,36.1952,36.1528,36.1613,54056.0
2018-11-06 13:40:00,42.59,42.61,42.57,42.58,79428.0,36.1528,36.1697,36.1358,36.1443,79428.0
2018-11-06 13:50:00,42.58,42.68,42.58,42.66,65764.0,36.1443,36.2292,36.1443,36.2122,65764.0
2018-11-06 14:00:00,42.68,42.68,42.62,42.66,50296.0,36.2292,36.2292,36.1782,36.2122,50296.0
2018-11-06 14:10:00,42.68,42.7,42.66,42.69,64296.0,36.2292,36.2461,36.2122,36.2377,64296.0
2018-11-06 14:20:00,42.7,42.73,42.65,42.66,90976.0,36.2461,36.2716,36.2037,36.2122,90976.0
2018-11-06 14:30:00,42.65,42.69,42.62,42.67,87632.0,36.2037,36.2377,36.1782,36.2207,87632.0
2018-11-06 14:40:00,42.67,42.72,42.65,42.72,49320.0,36.2207,36.2631,36.2037,36.2631,49320.0
2018-11-06 14:50:00,42.71,42.71,42.63,42.69,94012.0,36.2546,36.2546,36.1867,36.2377,94012.0
2018-11-06 15:00:00,42.69,42.76,42.69,42.75,93956.0,36.2377,36.2971,36.2377,36.2886,93956.0
2018-11-06 15:10:00,42.75,42.77,42.74,42.76,89632.0,36.2886,36.3056,36.2801,36.2971,89632.0
2018-11-06 15:20:00,42.76,42.79,42.72,42.73,98648.0,36.2971,36.3225,36.2631,36.2716,98648.0
2018-11-06 15:30:00,42.73,42.76,42.7,42.71,123668.0,36.2716,36.2971,36.2461,36.2546,123668.0
2018-11-06 15:40:00,42.72,42.77,42.7,42.75,260300.0,36.2631,36.3056,36.2461,36.2886,260300.0
2018-11-06 15:50:00,42.76,42.9,42.76,42.86,422664.0,36.2971,36.4159,36.2971,36.382,422664.0
2018-11-07 09:30:00,43.14,43.33,42.96,43.06,292868.0,36.6196,36.7809,36.4668,36.5517,292868.0
2018-11-07 09:40:00,43.08,43.35,43.02,43.32,138248.0,36.5687,36.7979,36.5178,36.7724,138248.0
2018-11-07 09:50:00,43.3,43.39,43.24,43.27,111340.0,36.7555,36.8318,36.7045,36.73,111340.0
2018-11-07 10:00:00,43.28,43.31,42.93,42.99,106028.0,36.7385,36.7639,36.4414,36.4923,106028.0
2018-11-07 10:10:00,43.01,43.04,42.96,42.97,58300.0,36.5093,36.5347,36.4668,36.4753,58300.0
2018-11-07 10:20:00,42.96,43.23,42.95,43.23,138688.0,36.4668,36.696,36.4584,36.696,138688.0
2018-11-07 10:30:00,43.23,43.25,43.1,43.13,80924.0,36.696,36.713,36.5857,36.6111,80924.0
2018-11-07 10:40:00,43.13,43.29,43.13,43.26,76692.0,36.6111,36.747,36.6111,36.7215,76692.0
2018-11-07 10:50:00,43.25,43.28,43.17,43.21,99896.0,36.713,36.7385,36.6451,36.6791,99896.0
2018-11-07 11:00:00,43.22,43.34,43.22,43.27,98256.0,36.6875,36.7894,36.6875,36.73,98256.0
2018-11-07 11:10:00,43.28,43.4,43.28,43.37,169268.0,36.7385,36.8403,36.7385,36.8149,169268.0
2018-11-07 11:20:00,43.35,43.38,43.27,43.3,73944.0,36.7979,36.8234,36.73,36.7555,73944.0
2018-11-07 11:30:00,43.31,43.35,43.26,43.35,47216.0,36.7639,36.7979,36.7215,36.7979,47216.0
2018-11-07 11:40:00,43.34,43.38,43.32,43.36,47196.0,36.7894,36.8234,36.7724,36.8064,47196.0
2018-11-07 11:50:00,43.38,43.4,43.33,43.36,45516.0,36.8234,36.8403,36.7809,36.8064,45516.0
2018-11-07 12:00:00,43.36,43.39,43.33,43.38,36836.0,36.8064,36.8318,36.7809,36.8234,36836.0
2018-11-07 12:10:00,43.39,43.4,43.36,43.37,75996.0,36.8318,36.8403,36.8064,36.8149,75996.0
2018-11-07 12:20:00,43.38,43.4,43.29,43.29,75068.0,36.8234,36.8403,36.747,36.747,75068.0
2018-11-07 12:30:00,43.29,43.29,43.19,43.27,98304.0,36.747,36.747,36.6621,36.73,98304.0
2018-11-07 12:40:00,43.24,43.25,43.18,43.23,34652.0,36.7045,36.713,36.6536,36.696,34652.0
2018-11-07 12:50:00,43.24,43.24,43.18,43.24,49556.0,36.7045,36.7045,36.6536,36.7045,49556.0
2018-11-07 13:00:00,43.24,43.25,43.18,43.22,108540.0,36.7045,36.713,36.6536,36.6875,108540.0
2018-11-07 13:10:00,43.22,43.27,43.22,43.25,53448.0,36.6875,36.73,36.6875,36.713,53448.0
2018-11-07 13:20:00,43.26,43.3,43.24,43.29,78664.0,36.7215,36.7555,36.7045,36.747,78664.0
2018-11-07 13:30:00,43.3,43.31,43.24,43.26,63600.0,36.7555,36.7639,36.7045,36.7215,63600.0
2018-11-07 13:40:00,43.25,43.34,43.24,43.31,79836.0,36.713,36.7894,36.7045,36.7639,79836.0
2018-11-07 13:50:00,43.31,43.34,43.28,43.32,58208.0,36.7639,36.7894,36.7385,36.7724,58208.0
2018-11-07 14:00:00,43.33,43.39,43.33,43.38,54208.0,36.7809,36.8318,36.7809,36.8234,54208.0
2018-11-07 14:10:00,43.39,43.44,43.38,43.43,86908.0,36.8318,36.8743,36.8234,36.8658,86908.0
2018-11-07 14:20:00,43.43,43.46,43.36,43.36,74632.0,36.8658,36.8913,36.8064,36.8064,74632.0
2018-11-07 14:30:00,43.35,43.4,43.34,43.38,42936.0,36.7979,36.8403,36.7894,36.8234,42936.0
2018-11-07 14:40:00,43.38,43.38,43.31,43.35,87216.0,36.8234,36.8234,36.7639,36.7979,87216.0
2018-11-07 14:50:00,43.35,43.39,43.34,43.38,91988.0,36.7979,36.8318,36.7894,36.8234,91988.0
2018-11-07 15:00:00,43.37,43.39,43.35,43.35,76900.0,36.8149,36.8318,36.7979,36.7979,76900.0
2018-11-07 15:10:00,43.35,43.42,43.34,43.42,84416.0,36.7979,36.8573,36.7894,36.8573,84416.0
2018-11-07 15:20:00,43.42,43.43,43.38,43.43,74692.0,36.8573,36.8658,36.8234,36.8658,74692.0
2018-11-07 15:30:00,43.42,43.47,43.41,43.42,118992.0,36.8573,36.8998,36.8488,36.8573,118992.0
2018-11-07 15:40:00,43.43,43.45,43.38,43.38,229956.0,36.8658,36.8828,36.8234,36.8234,229956.0
2018-11-07 15:50:00,43.38,43.42,43.37,43.38,670860.0,36.8234,36.8573,36.8149,36.8234,670860.0
2018-11-08 09:30:00,43.38,43.46,43.27,43.3,186532.0,36.8234,36.8913,36.73,36.7555,186532.0
2018-11-08 09:40:00,43.32,43.35,43.25,43.32,181924.0,36.7724,36.7979,36.713,36.7724,181924.0
2018-11-08 09:50:00,43.32,43.33,43.21,43.28,144388.0,36.7724,36.7809,36.6791,36.7385,144388.0
2018-11-08 10:00:00,43.25,43.25,43.14,43.16,134540.0,36.713,36.713,36.6196,36.6366,134540.0
2018-11-08 10:10:00,43.16,43.19,43.09,43.13,127296.0,36.6366,36.6621,36.5772,36.6111,127296.0
2018-11-08 10:20:00,43.15,43.17,43.07,43.09,87736.0,36.6281,36.6451,36.5602,36.5772,87736.0
2018-11-08 10:30:00,43.07,43.09,42.97,42.98,73584.0,36.5602,36.5772,36.4753,36.4838,73584.0
2018-11-08 10:40:00,42.97,43.13,42.96,43.11,78008.0,36.4753,36.6111,36.4668,36.5942,78008.0
2018-11-08 10:50:00,43.1,43.19,43.05,43.15,53904.0,36.5857,36.6621,36.5432,36.6281,53904.0
2018-11-08 11:00:00,43.16,43.18,43.1,43.15,72952.0,36.6366,36.6536,36.5857,36.6281,72952.0
2018-11-08 11:10:00,43.15,43.19,43.05,43.07,99428.0,36.6281,36.6621,36.5432,36.5602,99428.0
2018-11-08 11:20:00,43.08,43.1,42.94,42.96,60388.0,36.5687,36.5857,36.4499,36.4668,60388.0
2018-11-08 11:30:00,42.95,42.98,42.93,42.95,77716.0,36.4584,36.4838,36.4414,36.4584,77716.0
2018-11-08 11:40:00,42.94,42.96,42.91,42.93,65532.0,36.4499,36.4668,36.4244,36.4414,65532.0
2018-11-08 11:50:00,42.93,42.99,42.93,42.96,62000.0,36.4414,36.4923,36.4414,36.4668,62000.0
2018-11-08 12:00:00,42.97,43.05,42.97,43.03,37600.0,36.4753,36.5432,36.4753,36.5263,37600.0
2018-11-08 12:10:00,43.03,43.04,42.97,42.99,72064.0,36.5263,36.5347,36.4753,36.4923,72064.0
2018-11-08 12:20:00,42.99,43.03,42.96,43.02,67988.0,36.4923,36.5263,36.4668,36.5178,67988.0
2018-11-08 12:30:00,43.03,43.09,43.01,43.05,45452.0,36.5263,36.5772,36.5093,36.5432,45452.0
2018-11-08 12:40:00,43.05,43.09,43.03,43.07,48956.0,36.5432,36.5772,36.5263,36.5602,48956.0
2018-11-08 12:50:00,43.06,43.09,43.03,43.08,71624.0,36.5517,36.5772,36.5263,36.5687,71624.0
2018-11-08 13:00:00,43.08,43.13,43.06,43.12,129480.0,36.5687,36.6111,36.5517,36.6027,129480.0
2018-11-08 13:10:00,43.11,43.16,43.11,43.13,43800.0,36.5942,36.6366,36.5942,36.6111,43800.0
2018-11-08 13:20:00,43.12,43.19,43.1,43.15,51136.0,36.6027,36.6621,36.5857,36.6281,51136.0
2018-11-08 13:30:00,43.16,43.21,43.16,43.18,56416.0,36.6366,36.6791,36.6366,36.6536,56416.0
2018-11-08 13:40:00,43.2,43.22,43.18,43.22,30300.0,36.6706,36.6875,36.6536,36.6875,30300.0
2018-11-08 13:50:00,43.22,43.26,43.22,43.22,41220.0,36.6875,36.7215,36.6875,36.6875,41220.0
2018-11-08 14:00:00,43.22,43.33,43.22,43.28,70632.0,36.6875,36.7809,36.6875,36.7385,70632.0
2018-11-08 14:10:00,43.29,43.33,43.24,43.25,65288.0,36.747,36.7809,36.7045,36.713,65288.0
2018-11-08 14:20:00,43.25,43.28,43.22,43.22,39692.0,36.713,36.7385,36.6875,36.6875,39692.0
2018-11-08 14:30:00,43.22,43.24,43.18,43.21,68216.0,36.6875,36.7045,36.6536,36.6791,68216.0
2018-11-08 14:40:00,43.2,43.3,43.17,43.3,128640.0,36.6706,36.7555,36.6451,36.7555,128640.0
2018-11-08 14:50:00,43.29,43.37,43.28,43.33,85272.0,36.747,36.8149,36.7385,36.7809,85272.0
2018-11-08 15:00:00,43.33,43.38,43.31,43.35,144848.0,36.7809,36.8234,36.7639,36.7979,144848.0
2018-11-08 15:10:00,43.35,43.4,43.34,43.36,152012.0,36.7979,36.8403,36.7894,36.8064,152012.0
2018-11-08 15:20:00,43.37,43.42,43.37,43.38,112500.0,36.8149,36.8573,36.8149,36.8234,112500.0
2018-11-08 15:30:00,43.38,43.38,43.33,43.34,161400.0,36.8234,36.8234,36.7809,36.7894,161400.0
2018-11-08 15:40:00,43.33,43.43,43.33,43.43,173036.0,36.7809,36.8658,36.7809,36.8658,173036.0
2018-11-08 15:50:00,43.43,43.51,43.39,43.49,642948.0,36.8658,36.9337,36.8318,36.9167,642948.0
2018-11-09 09:30:00,43.58,43.67,43.41,43.57,237128.0,36.9931,37.0695,36.8488,36.9846,237128.0
2018-11-09 09:40:00,43.58,43.79,43.56,43.7,149052.0,36.9931,37.1714,36.9762,37.095,149052.0
2018-11-09 09:50:00,43.71,43.8,43.66,43.75,60584.0,37.1035,37.1799,37.061,37.1374,60584.0
2018-11-09 10:00:00,43.76,43.87,43.71,43.84,102568.0,37.1459,37.2393,37.1035,37.2138,102568.0
2018-11-09 10:10:00,43.86,43.87,43.75,43.79,79832.0,37.2308,37.2393,37.1374,37.1714,79832.0
2018-11-09 10:20:00,43.8,44.05,43.8,44.02,120608.0,37.1799,37.3921,37.1799,37.3666,120608.0
2018-11-09 10:30:00,44.01,44.03,43.94,43.95,89972.0,37.3581,37.3751,37.2987,37.3072,89972.0
2018-11-09 10:40:00,43.93,44.04,43.93,43.96,76304.0,37.2902,37.3836,37.2902,37.3157,76304.0
2018-11-09 10:50:00,43.99,44.04,43.93,44.0,138292.0,37.3412,37.3836,37.2902,37.3497,138292.0
2018-11-09 11:00:00,44.02,44.21,44.01,44.18,204528.0,37.3666,37.5279,37.3581,37.5024,204528.0
2018-11-09 11:10:00,44.19,44.25,44.16,44.24,157308.0,37.5109,37.5619,37.4855,37.5534,157308.0
2018-11-09 11:20:00,44.24,44.26,44.11,44.12,100756.0,37.5534,37.5704,37.443,37.4515,100756.0
2018-11-09 11:30:00,44.12,44.16,44.1,44.15,181944.0,37.4515,37.4855,37.4345,37.477,181944.0
2018-11-09 11:40:00,44.15,44.18,44.1,44.12,86356.0,37.477,37.5024,37.4345,37.4515,86356.0
2018-11-09 11:50:00,44.11,44.13,44.05,44.1,55332.0,37.443,37.46,37.3921,37.4345,55332.0
2018-11-09 12:00:00,44.1,44.15,44.02,44.03,57680.0,37.4345,37.477,37.3666,37.3751,57680.0
2018-11-09 12:10:00,44.06,44.06,43.96,43.97,35512.0,37.4006,37.4006,37.3157,37.3242,35512.0
2018-11-09 12:20:00,43.97,43.97,43.91,43.94,37928.0,37.3242,37.3242,37.2733,37.2987,37928.0
2018-11-09 12:30:00,43.94,44.01,43.94,44.01,54764.0,37.2987,37.3581,37.2987,37.3581,54764.0
2018-11-09 12:40:00,44.01,44.04,43.92,43.94,48280.0,37.3581,37.3836,37.2817,37.2987,48280.0
2018-11-09 12:50:00,43.94,43.94,43.87,43.9,76528.0,37.2987,37.2987,37.2393,37.2648,76528.0
2018-11-09 13:00:00,43.89,43.89,43.81,43.81,39708.0,37.2563,37.2563,37.1884,37.1884,39708.0
2018-11-09 13:10:00,43.81,43.88,43.8,43.83,96160.0,37.1884,37.2478,37.1799,37.2053,96160.0
2018-11-09 13:20:00,43.83,43.94,43.83,43.94,36840.0,37.2053,37.2987,37.2053,37.2987,36840.0
2018-11-09 13:30:00,43.93,43.95,43.92,43.95,41208.0,37.2902,37.3072,37.2817,37.3072,41208.0
2018-11-09 13:40:00,43.94,43.99,43.89,43.91,46560.0,37.2987,37.3412,37.2563,37.2733,46560.0
2018-11-09 13:50:00,43.9,43.94,43.9,43.92,32684.0,37.2648,37.2987,37.2648,37.2817,32684.0
2018-11-09 14:00:00,43.93,43.96,43.9,43.91,45720.0,37.2902,37.3157,37.2648,37.2733,45720.0
2018-11-09 14:10:00,43.91,43.94,43.89,43.94,79172.0,37.2733,37.2987,37.2563,37.2987,79172.0
2018-11-09 14:20:00,43.94,43.96,43.85,43.86,268920.0,37.2987,37.3157,37.2223,37.2308,268920.0
2018-11-09 14:30:00,43.85,43.97,43.85,43.97,156096.0,37.2223,37.3242,37.2223,37.3242,156096.0
2018-11-09 14:40:00,43.96,44.0,43.94,43.94,58440.0,37.3157,37.3497,37.2987,37.2987,58440.0
2018-11-09 14:50:00,43.95,44.02,43.92,43.92,103008.0,37.3072,37.3666,37.2817,37.2817,103008.0
2018-11-09 15:00:00,43.93,43.94,43.88,43.92,80644.0,37.2902,37.2987,37.2478,37.2817,80644.0
2018-11-09 15:10:00,43.92,43.99,43.9,43.96,74072.0,37.2817,37.3412,37.2648,37.3157,74072.0
2018-11-09 15:20:00,43.96,44.05,43.95,44.04,75740.0,37.3157,37.3921,37.3072,37.3836,75740.0
2018-11-09 15:30:00,44.04,44.13,44.02,44.12,155456.0,37.3836,37.46,37.3666,37.4515,155456.0
2018-11-09 15:40:00,44.13,44.23,44.11,44.12,321412.0,37.46,37.5449,37.443,37.4515,321412.0
2018-11-09 15:50:00,44.12,44.2,44.11,44.14,688568.0,37.4515,37.5194,37.443,37.4685,688568.0
2018-11-12 09:30:00,44.05,44.44,43.9,44.43,251056.0,37.3921,37.7231,37.2648,37.7147,251056.0
2018-11-12 09:40:00,44.46,44.5,44.3,44.45,113528.0,37.7401,37.7741,37.6043,37.7316,113528.0
2018-11-12 09:50:00,44.48,44.56,44.46,44.51,207784.0,37.7571,37.825,37.7401,37.7826,207784.0
2018-11-12 10:00:00,44.51,44.64,44.47,44.48,209848.0,37.7826,37.8929,37.7486,37.7571,209848.0
2018-11-12 10:10:00,44.48,44.64,44.42,44.63,135316.0,37.7571,37.8929,37.7062,37.8844,135316.0
2018-11-12 10:20:00,44.64,44.77,44.62,44.74,118020.0,37.8929,38.0033,37.8759,37.9778,118020.0
2018-11-12 10:30:00,44.73,44.83,44.66,44.68,170120.0,37.9693,38.0542,37.9099,37.9269,170120.0
2018-11-12 10:40:00,44.67,44.81,44.63,44.77,141180.0,37.9184,38.0372,37.8844,38.0033,141180.0
2018-11-12 10:50:00,44.77,44.89,44.71,44.85,176392.0,38.0033,38.1051,37.9523,38.0712,176392.0
2018-11-12 11:00:00,44.86,44.96,44.84,44.93,221556.0,38.0797,38.1646,38.0627,38.1391,221556.0
2018-11-12 11:10:00,44.94,45.0,44.91,44.99,337404.0,38.1476,38.1985,38.1221,38.19,337404.0
2018-11-12 11:20:00,44.99,44.99,44.8,44.86,163784.0,38.19,38.19,38.0287,38.0797,163784.0
2018-11-12 11:30:00,44.86,44.88,44.76,44.83,120128.0,38.0797,38.0966,37.9948,38.0542,120128.0
2018-11-12 11:40:00,44.83,44.94,44.82,44.9,99992.0,38.0542,38.1476,38.0457,38.1136,99992.0
2018-11-12 11:50:00,44.91,44.92,44.76,44.76,120804.0,38.1221,38.1306,37.9948,37.9948,120804.0
2018-11-12 12:00:00,44.76,44.77,44.68,44.74,92300.0,37.9948,38.0033,37.9269,37.9778,92300.0
2018-11-12 12:10:00,44.74,44.82,44.73,44.8,73324.0,37.9778,38.0457,37.9693,38.0287,73324.0
2018-11-12 12:20:00,44.8,44.8,44.75,44.77,48928.0,38.0287,38.0287,37.9863,38.0033,48928.0
2018-11-12 12:30:00,44.76,44.84,44.74,44.84,47616.0,37.9948,38.0627,37.9778,38.0627,47616.0
2018-11-12 12:40:00,44.83,44.86,44.79,44.81,82240.0,38.0542,38.0797,38.0202,38.0372,82240.0
2018-11-12 12:50:00,44.83,44.86,44.76,44.76,33452.0,38.0542,38.0797,37.9948,37.9948,33452.0
2018-11-12 13:00:00,44.76,44.77,44.72,44.74,66228.0,37.9948,38.0033,37.9608,37.9778,66228.0
2018-11-12 13:10:00,44.75,44.77,44.7,44.74,91068.0,37.9863,38.0033,37.9439,37.9778,91068.0
2018-11-12 13:20:00,44.73,44.79,44.67,44.78,157404.0,37.9693,38.0202,37.9184,38.0118,157404.0
2018-11-12 13:30:00,44.78,44.81,44.74,44.75,76004.0,38.0118,38.0372,37.9778,37.9863,76004.0
2018-11-12 13:40:00,44.75,44.76,44.66,44.73,49280.0,37.9863,37.9948,37.9099,37.9693,49280.0
2018-11-12 13:50:00,44.74,44.77,44.71,44.76,68612.0,37.9778,38.0033,37.9523,37.9948,68612.0
2018-11-12 14:00:00,44.75,44.79,44.74,44.75,49984.0,37.9863,38.0202,37.9778,37.9863,49984.0
2018-11-12 14:10:00,44.75,44.8,44.74,44.77,63256.0,37.9863,38.0287,37.9778,38.0033,63256.0
2018-11-12 14:20:00,44.77,44.82,44.74,44.81,55932.0,38.0033,38.0457,37.9778,38.0372,55932.0
2018-11-12 14:30:00,44.8,44.81,44.75,44.78,48808.0,38.0287,38.0372,37.9863,38.0118,48808.0
2018-11-12 14:40:00,44.79,44.91,44.74,44.91,69088.0,38.0202,38.1221,37.9778,38.1221,69088.0
2018-11-12 14:50:00,44.9,44.93,44.87,44.88,99320.0,38.1136,38.1391,38.0882,38.0966,99320.0
2018-11-12 15:00:00,44.88,44.91,44.84,44.87,120096.0,38.0966,38.1221,38.0627,38.0882,120096.0
2018-11-12 15:10:00,44.87,44.88,44.81,44.84,184052.0,38.0882,38.0966,38.0372,38.0627,184052.0
2018-11-12 15:20:00,44.84,44.89,44.84,44.87,120144.0,38.0627,38.1051,38.0627,38.0882,120144.0
2018-11-12 15:30:00,44.87,44.88,44.69,44.69,166092.0,38.0882,38.0966,37.9354,37.9354,166092.0
2018-11-12 15:40:00,44.69,44.76,44.65,44.68,303900.0,37.9354,37.9948,37.9014,37.9269,303900.0
2018-11-12 15:50:00,44.68,44.69,44.57,44.64,643872.0,37.9269,37.9354,37.8335,37.8929,643872.0
2018-11-13 09:30:00,44.76,44.87,44.48,44.54,305972.0,37.9948,38.0882,37.7571,37.808,305972.0
2018-11-13 09:40:00,44.51,44.63,44.43,44.55,93060.0,37.7826,37.8844,37.7147,37.8165,93060.0
2018-11-13 09:50:00,44.57,44.69,44.51,44.68,95096.0,37.8335,37.9354,37.7826,37.9269,95096.0
2018-11-13 10:00:00,44.66,44.71,44.54,44.57,98812.0,37.9099,37.9523,37.808,37.8335,98812.0
2018-11-13 10:10:00,44.56,44.66,44.54,44.58,264448.0,37.825,37.9099,37.808,37.842,264448.0
2018-11-13 10:20:00,44.59,44.62,44.46,44.46,94848.0,37.8505,37.8759,37.7401,37.7401,94848.0
2018-11-13 10:30:00,44.46,44.52,44.41,44.44,95404.0,37.7401,37.7911,37.6977,37.7231,95404.0
2018-11-13 10:40:00,44.43,44.55,44.43,44.5,84220.0,37.7147,37.8165,37.7147,37.7741,84220.0
2018-11-13 10:50:00,44.48,44.49,44.39,44.42,70448.0,37.7571,37.7656,37.6807,37.7062,70448.0
2018-11-13 11:00:00,44.42,44.43,44.33,44.41,216908.0,37.7062,37.7147,37.6298,37.6977,216908.0
2018-11-13 11:10:00,44.41,44.45,44.33,44.44,113060.0,37.6977,37.7316,37.6298,37.7231,113060.0
2018-11-13 11:20:00,44.44,44.55,44.42,44.46,77916.0,37.7231,37.8165,37.7062,37.7401,77916.0
2018-11-13 11:30:00,44.48,44.58,44.46,44.57,183976.0,37.7571,37.842,37.7401,37.8335,183976.0
2018-11-13 11:40:00,44.58,44.58,44.49,44.49,65272.0,37.842,37.842,37.7656,37.7656,65272.0
2018-11-13 11:50:00,44.49,44.55,44.46,44.52,230328.0,37.7656,37.8165,37.7401,37.7911,230328.0
2018-11-13 12:00:00,44.52,44.57,44.46,44.46,86304.0,37.7911,37.8335,37.7401,37.7401,86304.0
2018-11-13 12:10:00,44.47,44.49,44.41,44.46,93056.0,37.7486,37.7656,37.6977,37.7401,93056.0
2018-11-13 12:20:00,44.47,44.48,44.44,44.48,48612.0,37.7486,37.7571,37.7231,37.7571,48612.0
2018-11-13 12:30:00,44.48,44.49,44.44,44.48,45104.0,37.7571,37.7656,37.7231,37.7571,45104.0
2018-11-13 12:40:00,44.47,44.5,44.43,44.43,93280.0,37.7486,37.7741,37.7147,37.7147,93280.0
2018-11-13 12:50:00,44.42,44.43,44.38,44.4,87588.0,37.7062,37.7147,37.6722,37.6892,87588.0
2018-11-13 13:00:00,44.41,44.47,44.41,44.46,72828.0,37.6977,37.7486,37.6977,37.7401,72828.0
2018-11-13 13:10:00,44.46,44.49,44.43,44.45,84948.0,37.7401,37.7656,37.7147,37.7316,84948.0
2018-11-13 13:20:00,44.46,44.5,44.44,44.47,74296.0,37.7401,37.7741,37.7231,37.7486,74296.0
2018-11-13 13:30:00,44.48,44.55,44.46,44.55,55940.0,37.7571,37.8165,37.7401,37.8165,55940.0
2018-11-13 13:40:00,44.56,44.58,44.51,44.53,72532.0,37.825,37.842,37.7826,37.7995,72532.0
2018-11-13 13:50:00,44.53,44.58,44.52,44.57,61440.0,37.7995,37.842,37.7911,37.8335,61440.0
2018-11-13 14:00:00,44.57,44.58,44.51,44.54,68564.0,37.8335,37.842,37.7826,37.808,68564.0
2018-11-13 14:10:00,44.54,44.55,44.5,44.52,74512.0,37.808,37.8165,37.7741,37.7911,74512.0
2018-11-13 14:20:00,44.52,44.55,44.5,44.55,73168.0,37.7911,37.8165,37.7741,37.8165,73168.0
2018-11-13 14:30:00,44.55,44.58,44.49,44.56,147896.0,37.8165,37.842,37.7656,37.825,147896.0
2018-11-13 14:40:00,44.56,44.6,44.52,44.6,61732.0,37.825,37.859,37.7911,37.859,61732.0
2018-11-13 14:50:00,44.59,44.62,44.54,44.56,116044.0,37.8505,37.8759,37.808,37.825,116044.0
2018-11-13 15:00:00,44.56,44.63,44.53,44.55,82076.0,37.825,37.8844,37.7995,37.8165,82076.0
2018-11-13 15:10:00,44.54,44.55,44.48,44.52,78968.0,37.808,37.8165,37.7571,37.7911,78968.0
2018-11-13 15:20:00,44.51,44.58,44.49,44.56,70160.0,37.7826,37.842,37.7656,37.825,70160.0
2018-11-13 15:30:00,44.55,44.72,44.52,44.71,151612.0,37.8165,37.9608,37.7911,37.9523,151612.0
2018-11-13 15:40:00,44.71,44.82,44.7,44.81,233660.0,37.9523,38.0457,37.9439,38.0372,233660.0
2018-11-13 15:50:00,44.81,44.82,44.65,44.67,509580.0,38.0372,38.0457,37.9014,37.9184,509580.0
2018-11-14 09:30:00,44.42,44.56,44.04,44.06,439704.0,37.7062,37.825,37.3836,37.4006,439704.0
2018-11-14 09:40:00,44.07,44.14,43.92,43.92,404228.0,37.4091,37.4685,37.2817,37.2817,404228.0
2018-11-14 09:50:00,43.92,44.09,43.83,44.08,438960.0,37.2817,37.426,37.2053,37.4176,438960.0
2018-11-14 10:00:00,44.09,44.19,44.03,44.15,320772.0,37.426,37.5109,37.3751,37.477,320772.0
2018-11-14 10:10:00,44.15,44.29,44.11,44.18,306504.0,37.477,37.5958,37.443,37.5024,306504.0
2018-11-14 10:20:00,44.2,44.27,44.13,44.13,273100.0,37.5194,37.5788,37.46,37.46,273100.0
2018-11-14 10:30:00,44.14,44.16,44.07,44.13,193128.0,37.4685,37.4855,37.4091,37.46,193128.0
2018-11-14 10:40:00,44.14,44.18,44.05,44.06,235384.0,37.4685,37.5024,37.3921,37.4006,235384.0
2018-11-14 10:50:00,44.06,44.14,44.05,44.06,246952.0,37.4006,37.4685,37.3921,37.4006,246952.0
2018-11-14 11:00:00,44.07,44.07,43.94,43.94,253172.0,37.4091,37.4091,37.2987,37.2987,253172.0
2018-11-14 11:10:00,43.95,44.09,43.88,43.97,187048.0,37.3072,37.426,37.2478,37.3242,187048.0
2018-11-14 11:20:00,43.97,44.04,43.91,44.03,88740.0,37.3242,37.3836,37.2733,37.3751,88740.0
2018-11-14 11:30:00,44.02,44.02,43.79,43.9,127784.0,37.3666,37.3666,37.1714,37.2648,127784.0
2018-11-14 11:40:00,43.89,43.95,43.86,43.88,162604.0,37.2563,37.3072,37.2308,37.2478,162604.0
2018-11-14 11:50:00,43.87,43.9,43.82,43.87,303360.0,37.2393,37.2648,37.1969,37.2393,303360.0
2018-11-14 12:00:00,43.86,43.96,43.85,43.89,167604.0,37.2308,37.3157,37.2223,37.2563,167604.0
2018-11-14 12:10:00,43.9,43.91,43.83,43.86,290940.0,37.2648,37.2733,37.2053,37.2308,290940.0
2018-11-14 12:20:00,43.87,44.0,43.87,43.99,262180.0,37.2393,37.3497,37.2393,37.3412,262180.0
2018-11-14 12:30:00,43.99,44.09,43.98,44.07,102504.0,37.3412,37.426,37.3327,37.4091,102504.0
2018-11-14 12:40:00,44.07,44.08,43.97,44.01,117644.0,37.4091,37.4176,37.3242,37.3581,117644.0
2018-11-14 12:50:00,44.01,44.07,43.97,43.98,130892.0,37.3581,37.4091,37.3242,37.3327,130892.0
2018-11-14 13:00:00,43.97,43.99,43.91,43.98,100752.0,37.3242,37.3412,37.2733,37.3327,100752.0
2018-11-14 13:10:00,43.97,44.01,43.94,44.0,579496.0,37.3242,37.3581,37.2987,37.3497,579496.0
2018-11-14 13:20:00,44.01,44.06,43.97,44.01,216772.0,37.3581,37.4006,37.3242,37.3581,216772.0
2018-11-14 13:30:00,44.01,44.08,44.0,44.02,61848.0,37.3581,37.4176,37.3497,37.3666,61848.0
2018-11-14 13:40:00,44.04,44.05,43.97,44.02,157100.0,37.3836,37.3921,37.3242,37.3666,157100.0
2018-11-14 13:50:00,44.01,44.07,43.99,44.02,90924.0,37.3581,37.4091,37.3412,37.3666,90924.0
2018-11-14 14:00:00,44.01,44.01,43.91,43.99,299776.0,37.3581,37.3581,37.2733,37.3412,299776.0
2018-11-14 14:10:00,43.99,44.1,43.99,44.1,183984.0,37.3412,37.4345,37.3412,37.4345,183984.0
2018-11-14 14:20:00,44.1,44.23,44.1,44.21,126176.0,37.4345,37.5449,37.4345,37.5279,126176.0
2018-11-14 14:30:00,44.21,44.23,44.19,44.21,87616.0,37.5279,37.5449,37.5109,37.5279,87616.0
2018-11-14 14:40:00,44.21,44.29,44.21,44.28,104892.0,37.5279,37.5958,37.5279,37.5873,104892.0
2018-11-14 14:50:00,44.26,44.35,44.21,44.34,114844.0,37.5704,37.6468,37.5279,37.6383,114844.0
2018-11-14 15:00:00,44.34,44.35,44.27,44.27,105196.0,37.6383,37.6468,37.5788,37.5788,105196.0
2018-11-14 15:10:00,44.27,44.29,44.22,44.22,82080.0,37.5788,37.5958,37.5364,37.5364,82080.0
2018-11-14 15:20:00,44.22,44.26,44.2,44.24,98880.0,37.5364,37.5704,37.5194,37.5534,98880.0
2018-11-14 15:30:00,44.24,44.32,44.19,44.19,223604.0,37.5534,37.6213,37.5109,37.5109,223604.0
2018-11-14 15:40:00,44.19,44.2,44.07,44.1,357760.0,37.5109,37.5194,37.4091,37.4345,357760.0
2018-11-14 15:50:00,44.1,44.25,44.08,44.21,739056.0,37.4345,37.5619,37.4176,37.5279,739056.0
2018-11-15 09:30:00,44.07,44.18,43.67,44.03,246860.0,37.4091,37.5024,37.0695,37.3751,246860.0
2018-11-15 09:40:00,44.01,44.23,43.98,44.18,210880.0,37.3581,37.5449,37.3327,37.5024,210880.0
2018-11-15 09:50:00,44.18,44.29,44.15,44.24,294924.0,37.5024,37.5958,37.477,37.5534,294924.0
2018-11-15 10:00:00,44.23,44.46,44.22,44.46,160360.0,37.5449,37.7401,37.5364,37.7401,160360.0
2018-11-15 10:10:00,44.46,44.52,44.33,44.4,154808.0,37.7401,37.7911,37.6298,37.6892,154808.0
2018-11-15 10:20:00,44.4,44.41,44.22,44.27,100980.0,37.6892,37.6977,37.5364,37.5788,100980.0
2018-11-15 10:30:00,44.26,44.34,44.18,44.2,104728.0,37.5704,37.6383,37.5024,37.5194,104728.0
2018-11-15 10:40:00,44.21,44.29,44.16,44.18,120644.0,37.5279,37.5958,37.4855,37.5024,120644.0
2018-11-15 10:50:00,44.19,44.24,44.08,44.2,190388.0,37.5109,37.5534,37.4176,37.5194,190388.0
2018-11-15 11:00:00,44.2,44.35,44.2,44.33,131788.0,37.5194,37.6468,37.5194,37.6298,131788.0
2018-11-15 11:10:00,44.32,44.43,44.31,44.43,136596.0,37.6213,37.7147,37.6128,37.7147,136596.0
2018-11-15 11:20:00,44.42,44.46,44.3,44.41,105740.0,37.7062,37.7401,37.6043,37.6977,105740.0
2018-11-15 11:30:00,44.43,44.46,44.36,44.4,113068.0,37.7147,37.7401,37.6552,37.6892,113068.0
2018-11-15 11:40:00,44.41,44.47,44.37,44.4,87020.0,37.6977,37.7486,37.6637,37.6892,87020.0
2018-11-15 11:50:00,44.39,44.48,44.33,44.47,209136.0,37.6807,37.7571,37.6298,37.7486,209136.0
2018-11-15 12:00:00,44.45,44.5,44.41,44.49,111940.0,37.7316,37.7741,37.6977,37.7656,111940.0
2018-11-15 12:10:00,44.49,44.49,44.43,44.45,88596.0,37.7656,37.7656,37.7147,37.7316,88596.0
2018-11-15 12:20:00,44.45,44.49,44.4,44.48,62472.0,37.7316,37.7656,37.6892,37.7571,62472.0
2018-11-15 12:30:00,44.48,44.5,44.39,44.49,100184.0,37.7571,37.7741,37.6807,37.7656,100184.0
2018-11-15 12:40:00,44.49,44.5,44.47,44.47,60516.0,37.7656,37.7741,37.7486,37.7486,60516.0
2018-11-15 12:50:00,44.47,44.49,44.39,44.43,54432.0,37.7486,37.7656,37.6807,37.7147,54432.0
2018-11-15 13:00:00,44.43,44.5,44.43,44.5,46388.0,37.7147,37.7741,37.7147,37.7741,46388.0
2018-11-15 13:10:00,44.5,44.53,44.42,44.49,305216.0,37.7741,37.7995,37.7062,37.7656,305216.0
2018-11-15 13:20:00,44.49,44.62,44.49,44.59,96372.0,37.7656,37.8759,37.7656,37.8505,96372.0
2018-11-15 13:30:00,44.6,44.65,44.56,44.58,103388.0,37.859,37.9014,37.825,37.842,103388.0
2018-11-15 13:40:00,44.58,44.63,44.55,44.58,89832.0,37.842,37.8844,37.8165,37.842,89832.0
2018-11-15 13:50:00,44.6,44.64,44.55,44.64,76892.0,37.859,37.8929,37.8165,37.8929,76892.0
2018-11-15 14:00:00,44.65,44.65,44.58,44.61,42464.0,37.9014,37.9014,37.842,37.8675,42464.0
2018-11-15 14:10:00,44.6,44.63,44.59,44.61,65884.0,37.859,37.8844,37.8505,37.8675,65884.0
2018-11-15 14:20:00,44.61,44.68,44.61,44.66,54952.0,37.8675,37.9269,37.8675,37.9099,54952.0
2018-11-15 14:30:00,44.67,44.74,44.66,44.66,87304.0,37.9184,37.9778,37.9099,37.9099,87304.0
2018-11-15 14:40:00,44.67,44.68,44.63,44.68,71396.0,37.9184,37.9269,37.8844,37.9269,71396.0
2018-11-15 14:50:00,44.67,44.7,44.63,44.66,117320.0,37.9184,37.9439,37.8844,37.9099,117320.0
2018-11-15 15:00:00,44.67,44.67,44.56,44.63,164144.0,37.9184,37.9184,37.825,37.8844,164144.0
2018-11-15 15:10:00,44.62,44.74,44.6,44.73,209772.0,37.8759,37.9778,37.859,37.9693,209772.0
2018-11-15 15:20:00,44.73,44.74,44.62,44.63,240216.0,37.9693,37.9778,37.8759,37.8844,240216.0
2018-11-15 15:30:00,44.62,44.75,44.62,44.72,393056.0,37.8759,37.9863,37.8759,37.9608,393056.0
2018-11-15 15:40:00,44.72,44.74,44.61,44.65,611112.0,37.9608,37.9778,37.8675,37.9014,611112.0
2018-11-15 15:50:00,44.65,44.8,44.63,44.79,1145784.0,37.9014,38.0287,37.8844,38.0202,1145784.0
2018-11-16 09:30:00,45.05,45.12,44.79,44.91,729948.0,38.2409,38.3004,38.0202,38.1221,729948.0
2018-11-16 09:40:00,44.93,44.98,44.69,44.71,184940.0,38.1391,38.1815,37.9354,37.9523,184940.0
2018-11-16 09:50:00,44.68,44.75,44.61,44.62,240988.0,37.9269,37.9863,37.8675,37.8759,240988.0
2018-11-16 10:00:00,44.63,44.79,44.58,44.75,200404.0,37.8844,38.0202,37.842,37.9863,200404.0
2018-11-16 10:10:00,44.76,44.87,44.68,44.86,290996.0,37.9948,38.0882,37.9269,38.0797,290996.0
2018-11-16 10:20:00,44.84,44.86,44.63,44.7,133256.0,38.0627,38.0797,37.8844,37.9439,133256.0
2018-11-16 10:30:00,44.68,44.83,44.65,44.77,74168.0,37.9269,38.0542,37.9014,38.0033,74168.0
2018-11-16 10:40:00,44.79,44.89,44.77,44.88,77248.0,38.0202,38.1051,38.0033,38.0966,77248.0
2018-11-16 10:50:00,44.9,44.92,44.86,44.91,102020.0,38.1136,38.1306,38.0797,38.1221,102020.0
2018-11-16 11:00:00,44.93,45.0,44.86,44.98,69888.0,38.1391,38.1985,38.0797,38.1815,69888.0
2018-11-16 11:10:00,44.98,45.06,44.96,45.0,74124.0,38.1815,38.2494,38.1646,38.1985,74124.0
2018-11-16 11:20:00,44.99,45.01,44.8,44.8,71168.0,38.19,38.207,38.0287,38.0287,71168.0
2018-11-16 11:30:00,44.81,44.83,44.72,44.77,82608.0,38.0372,38.0542,37.9608,38.0033,82608.0
2018-11-16 11:40:00,44.78,44.8,44.74,44.8,60424.0,38.0118,38.0287,37.9778,38.0287,60424.0
2018-11-16 11:50:00,44.81,44.92,44.81,44.86,99140.0,38.0372,38.1306,38.0372,38.0797,99140.0
2018-11-16 12:00:00,44.88,45.02,44.87,44.96,65060.0,38.0966,38.2155,38.0882,38.1646,65060.0
2018-11-16 12:10:00,44.94,44.95,44.91,44.95,46244.0,38.1476,38.1561,38.1221,38.1561,46244.0
2018-11-16 12:20:00,44.94,44.97,44.85,44.85,63700.0,38.1476,38.173,38.0712,38.0712,63700.0
2018-11-16 12:30:00,44.85,45.02,44.83,45.01,111544.0,38.0712,38.2155,38.0542,38.207,111544.0
2018-11-16 12:40:00,45.01,45.1,44.97,45.09,99780.0,38.207,38.2834,38.173,38.2749,99780.0
2018-11-16 12:50:00,45.09,45.1,45.03,45.09,61588.0,38.2749,38.2834,38.224,38.2749,61588.0
2018-11-16 13:00:00,45.09,45.12,45.04,45.04,87480.0,38.2749,38.3004,38.2325,38.2325,87480.0
2018-11-16 13:10:00,45.04,45.08,45.03,45.05,48468.0,38.2325,38.2664,38.224,38.2409,48468.0
2018-11-16 13:20:00,45.06,45.07,44.98,44.99,108744.0,38.2494,38.2579,38.1815,38.19,108744.0
2018-11-16 13:30:00,44.98,44.99,44.93,44.99,106652.0,38.1815,38.19,38.1391,38.19,106652.0
2018-11-16 13:40:00,45.0,45.01,44.96,44.97,61636.0,38.1985,38.207,38.1646,38.173,61636.0
2018-11-16 13:50:00,44.98,44.99,44.94,44.95,56368.0,38.1815,38.19,38.1476,38.1561,56368.0
2018-11-16 14:00:00,44.95,45.0,44.93,44.99,44664.0,38.1561,38.1985,38.1391,38.19,44664.0
2018-11-16 14:10:00,44.99,45.01,44.91,44.94,52640.0,38.19,38.207,38.1221,38.1476,52640.0
2018-11-16 14:20:00,44.93,45.01,44.9,44.99,187172.0,38.1391,38.207,38.1136,38.19,187172.0
2018-11-16 14:30:00,44.99,45.06,44.99,45.04,77476.0,38.19,38.2494,38.19,38.2325,77476.0
2018-11-16 14:40:00,45.04,45.06,45.02,45.04,59768.0,38.2325,38.2494,38.2155,38.2325,59768.0
2018-11-16 14:50:00,45.02,45.03,44.98,45.01,82824.0,38.2155,38.224,38.1815,38.207,82824.0
2018-11-16 15:00:00,45.02,45.03,45.0,45.02,74648.0,38.2155,38.224,38.1985,38.2155,74648.0
2018-11-16 15:10:00,45.02,45.12,45.02,45.12,112796.0,38.2155,38.3004,38.2155,38.3004,112796.0
2018-11-16 15:20:00,45.12,45.13,45.09,45.09,269348.0,38.3004,38.3089,38.2749,38.2749,269348.0
2018-11-16 15:30:00,45.1,45.12,45.04,45.09,121532.0,38.2834,38.3004,38.2325,38.2749,121532.0
2018-11-16 15:40:00,45.09,45.15,45.05,45.11,194416.0,38.2749,38.3258,38.2409,38.2919,194416.0
2018-11-16 15:50:00,45.11,45.13,45.06,45.1,646716.0,38.2919,38.3089,38.2494,38.2834,646716.0
2018-11-19 09:30:00,45.04,45.09,44.8,45.08,218696.0,38.2325,38.2749,38.0287,38.2664,218696.0
2018-11-19 09:40:00,45.08,45.25,45.04,45.24,155784.0,38.2664,38.4107,38.2325,38.4022,155784.0
2018-11-19 09:50:00,45.21,45.31,45.11,45.11,98384.0,38.3768,38.4617,38.2919,38.2919,98384.0
2018-11-19 10:00:00,45.17,45.34,45.09,45.3,105440.0,38.3428,38.4871,38.2749,38.4532,105440.0
2018-11-19 10:10:00,45.27,45.29,45.11,45.16,109288.0,38.4277,38.4447,38.2919,38.3343,109288.0
2018-11-19 10:20:00,45.18,45.19,45.13,45.16,61736.0,38.3513,38.3598,38.3089,38.3343,61736.0
2018-11-19 10:30:00,45.16,45.17,45.04,45.04,81784.0,38.3343,38.3428,38.2325,38.2325,81784.0
2018-11-19 10:40:00,45.05,45.13,45.04,45.11,126924.0,38.2409,38.3089,38.2325,38.2919,126924.0
2018-11-19 10:50:00,45.1,45.11,45.04,45.08,99884.0,38.2834,38.2919,38.2325,38.2664,99884.0
2018-11-19 11:00:00,45.08,45.11,45.05,45.09,123668.0,38.2664,38.2919,38.2409,38.2749,123668.0
2018-11-19 11:10:00,45.09,45.13,45.01,45.02,75376.0,38.2749,38.3089,38.207,38.2155,75376.0
2018-11-19 11:20:00,45.02,45.14,44.97,45.12,49216.0,38.2155,38.3173,38.173,38.3004,49216.0
2018-11-19 11:30:00,45.13,45.19,45.1,45.13,41340.0,38.3089,38.3598,38.2834,38.3089,41340.0
2018-11-19 11:40:00,45.14,45.21,45.12,45.19,128660.0,38.3173,38.3768,38.3004,38.3598,128660.0
2018-11-19 11:50:00,45.19,45.23,45.13,45.18,66824.0,38.3598,38.3937,38.3089,38.3513,66824.0
2018-11-19 12:00:00,45.16,45.17,45.02,45.06,66116.0,38.3343,38.3428,38.2155,38.2494,66116.0
2018-11-19 12:10:00,45.07,45.07,45.0,45.02,71348.0,38.2579,38.2579,38.1985,38.2155,71348.0
2018-11-19 12:20:00,45.0,45.05,44.99,45.05,65172.0,38.1985,38.2409,38.19,38.2409,65172.0
2018-11-19 12:30:00,45.05,45.12,45.02,45.12,42032.0,38.2409,38.3004,38.2155,38.3004,42032.0
2018-11-19 12:40:00,45.12,45.14,45.08,45.08,46312.0,38.3004,38.3173,38.2664,38.2664,46312.0
2018-11-19 12:50:00,45.07,45.19,45.07,45.17,45128.0,38.2579,38.3598,38.2579,38.3428,45128.0
2018-11-19 13:00:00,45.16,45.21,45.14,45.14,36976.0,38.3343,38.3768,38.3173,38.3173,36976.0
2018-11-19 13:10:00,45.15,45.29,45.15,45.26,80308.0,38.3258,38.4447,38.3258,38.4192,80308.0
2018-11-19 13:20:00,45.27,45.29,45.22,45.26,128628.0,38.4277,38.4447,38.3853,38.4192,128628.0
2018-11-19 13:30:00,45.27,45.43,45.26,45.4,261120.0,38.4277,38.5635,38.4192,38.538,261120.0
2018-11-19 13:40:00,45.41,45.48,45.39,45.39,126012.0,38.5465,38.606,38.5296,38.5296,126012.0
2018-11-19 13:50:00,45.4,45.4,45.3,45.31,99512.0,38.538,38.538,38.4532,38.4617,99512.0
2018-11-19 14:00:00,45.31,45.31,45.2,45.2,119120.0,38.4617,38.4617,38.3683,38.3683,119120.0
2018-11-19 14:10:00,45.19,45.19,45.14,45.17,73524.0,38.3598,38.3598,38.3173,38.3428,73524.0
2018-11-19 14:20:00,45.17,45.18,45.11,45.12,73280.0,38.3428,38.3513,38.2919,38.3004,73280.0
2018-11-19 14:30:00,45.13,45.23,45.12,45.23,88512.0,38.3089,38.3937,38.3004,38.3937,88512.0
2018-11-19 14:40:00,45.24,45.32,45.22,45.31,127804.0,38.4022,38.4701,38.3853,38.4617,127804.0
2018-11-19 14:50:00,45.33,45.37,45.29,45.34,79684.0,38.4786,38.5126,38.4447,38.4871,79684.0
2018-11-19 15:00:00,45.35,45.39,45.3,45.39,116808.0,38.4956,38.5296,38.4532,38.5296,116808.0
2018-11-19 15:10:00,45.39,45.42,45.31,45.37,248236.0,38.5296,38.555,38.4617,38.5126,248236.0
2018-11-19 15:20:00,45.37,45.42,45.34,45.36,121156.0,38.5126,38.555,38.4871,38.5041,121156.0
2018-11-19 15:30:00,45.37,45.45,45.35,45.44,176524.0,38.5126,38.5805,38.4956,38.572,176524.0
2018-11-19 15:40:00,45.43,45.43,45.35,45.41,258148.0,38.5635,38.5635,38.4956,38.5465,258148.0
2018-11-19 15:50:00,45.42,45.52,45.39,45.51,521288.0,38.555,38.6399,38.5296,38.6314,521288.0
2018-11-20 09:30:00,45.66,45.91,45.48,45.59,312524.0,38.7588,38.971,38.606,38.6993,312524.0
2018-11-20 09:40:00,45.59,45.63,45.48,45.57,254176.0,38.6993,38.7333,38.606,38.6824,254176.0
2018-11-20 09:50:00,45.57,45.67,45.38,45.38,202716.0,38.6824,38.7672,38.5211,38.5211,202716.0
2018-11-20 10:00:00,45.38,45.5,45.24,45.34,242860.0,38.5211,38.6229,38.4022,38.4871,242860.0
2018-11-20 10:10:00,45.34,45.54,45.33,45.45,182552.0,38.4871,38.6569,38.4786,38.5805,182552.0
2018-11-20 10:20:00,45.45,45.49,45.32,45.37,188148.0,38.5805,38.6144,38.4701,38.5126,188148.0
2018-11-20 10:30:00,45.38,45.45,45.02,45.08,148496.0,38.5211,38.5805,38.2155,38.2664,148496.0
2018-11-20 10:40:00,45.09,45.17,44.95,44.95,248004.0,38.2749,38.3428,38.1561,38.1561,248004.0
2018-11-20 10:50:00,44.94,44.95,44.72,44.73,193892.0,38.1476,38.1561,37.9608,37.9693,193892.0
2018-11-20 11:00:00,44.74,44.74,44.63,44.7,172288.0,37.9778,37.9778,37.8844,37.9439,172288.0
2018-11-20 11:10:00,44.7,44.89,44.68,44.82,84264.0,37.9439,38.1051,37.9269,38.0457,84264.0
2018-11-20 11:20:00,44.83,45.0,44.8,45.0,183516.0,38.0542,38.1985,38.0287,38.1985,183516.0
2018-11-20 11:30:00,44.99,45.0,44.81,44.89,217376.0,38.19,38.1985,38.0372,38.1051,217376.0
2018-11-20 11:40:00,44.89,45.05,44.88,45.03,52048.0,38.1051,38.2409,38.0966,38.224,52048.0
2018-11-20 11:50:00,45.04,45.05,44.93,45.02,167232.0,38.2325,38.2409,38.1391,38.2155,167232.0
2018-11-20 12:00:00,45.03,45.14,45.02,45.02,57484.0,38.224,38.3173,38.2155,38.2155,57484.0
2018-11-20 12:10:00,45.04,45.05,44.97,44.98,105880.0,38.2325,38.2409,38.173,38.1815,105880.0
2018-11-20 12:20:00,44.98,45.0,44.9,44.99,147252.0,38.1815,38.1985,38.1136,38.19,147252.0
2018-11-20 12:30:00,44.98,45.03,44.97,44.99,69188.0,38.1815,38.224,38.173,38.19,69188.0
2018-11-20 12:40:00,44.98,45.08,44.98,45.08,61692.0,38.1815,38.2664,38.1815,38.2664,61692.0
2018-11-20 12:50:00,45.09,45.12,44.97,44.98,121144.0,38.2749,38.3004,38.173,38.1815,121144.0
2018-11-20 13:00:00,44.97,45.02,44.93,45.01,79908.0,38.173,38.2155,38.1391,38.207,79908.0
2018-11-20 13:10:00,45.0,45.04,44.97,44.97,495048.0,38.1985,38.2325,38.173,38.173,495048.0
2018-11-20 13:20:00,44.97,44.99,44.92,44.94,66832.0,38.173,38.19,38.1306,38.1476,66832.0
2018-11-20 13:30:00,44.93,44.96,44.91,44.94,71600.0,38.1391,38.1646,38.1221,38.1476,71600.0
2018-11-20 13:40:00,44.94,44.96,44.9,44.94,131576.0,38.1476,38.1646,38.1136,38.1476,131576.0
2018-11-20 13:50:00,44.94,44.99,44.92,44.97,124272.0,38.1476,38.19,38.1306,38.173,124272.0
2018-11-20 14:00:00,44.99,45.02,44.96,44.97,210044.0,38.19,38.2155,38.1646,38.173,210044.0
2018-11-20 14:10:00,44.97,45.01,44.95,44.97,54888.0,38.173,38.207,38.1561,38.173,54888.0
2018-11-20 14:20:00,44.96,44.96,44.9,44.93,88108.0,38.1646,38.1646,38.1136,38.1391,88108.0
2018-11-20 14:30:00,44.92,44.99,44.91,44.95,114640.0,38.1306,38.19,38.1221,38.1561,114640.0
2018-11-20 14:40:00,44.94,44.98,44.88,44.92,107452.0,38.1476,38.1815,38.0966,38.1306,107452.0
2018-11-20 14:50:00,44.92,44.95,44.81,44.83,292900.0,38.1306,38.1561,38.0372,38.0542,292900.0
2018-11-20 15:00:00,44.84,44.9,44.78,44.79,168264.0,38.0627,38.1136,38.0118,38.0202,168264.0
2018-11-20 15:10:00,44.79,44.84,44.77,44.83,229100.0,38.0202,38.0627,38.0033,38.0542,229100.0
2018-11-20 15:20:00,44.83,44.87,44.81,44.86,129840.0,38.0542,38.0882,38.0372,38.0797,129840.0
2018-11-20 15:30:00,44.86,44.87,44.81,44.84,163832.0,38.0797,38.0882,38.0372,38.0627,163832.0
2018-11-20 15:40:00,44.84,44.84,44.73,44.74,304360.0,38.0627,38.0627,37.9693,37.9778,304360.0
2018-11-20 15:50:00,44.74,44.77,44.66,44.69,698208.0,37.9778,38.0033,37.9099,37.9354,698208.0
2018-11-21 09:30:00,44.63,44.63,44.18,44.35,204512.0,37.8844,37.8844,37.5024,37.6468,204512.0
2018-11-21 09:40:00,44.37,44.4,44.25,44.4,63836.0,37.6637,37.6892,37.5619,37.6892,63836.0
2018-11-21 09:50:00,44.41,44.49,44.37,44.44,89964.0,37.6977,37.7656,37.6637,37.7231,89964.0
2018-11-21 10:00:00,44.43,44.58,44.4,44.54,151072.0,37.7147,37.842,37.6892,37.808,151072.0
2018-11-21 10:10:00,44.55,44.56,44.45,44.51,139488.0,37.8165,37.825,37.7316,37.7826,139488.0
2018-11-21 10:20:00,44.52,44.53,44.37,44.39,85356.0,37.7911,37.7995,37.6637,37.6807,85356.0
2018-11-21 10:30:00,44.39,44.43,44.3,44.33,69424.0,37.6807,37.7147,37.6043,37.6298,69424.0
2018-11-21 10:40:00,44.33,44.37,44.29,44.31,73464.0,37.6298,37.6637,37.5958,37.6128,73464.0
2018-11-21 10:50:00,44.31,44.35,44.23,44.3,138000.0,37.6128,37.6468,37.5449,37.6043,138000.0
2018-11-21 11:00:00,44.31,44.33,44.25,44.32,80748.0,37.6128,37.6298,37.5619,37.6213,80748.0
2018-11-21 11:10:00,44.32,44.36,44.27,44.33,88688.0,37.6213,37.6552,37.5788,37.6298,88688.0
2018-11-21 11:20:00,44.34,44.42,44.31,44.38,148912.0,37.6383,37.7062,37.6128,37.6722,148912.0
2018-11-21 11:30:00,44.38,44.41,44.35,44.35,89628.0,37.6722,37.6977,37.6468,37.6468,89628.0
2018-11-21 11:40:00,44.37,44.39,44.21,44.22,51132.0,37.6637,37.6807,37.5279,37.5364,51132.0
2018-11-21 11:50:00,44.22,44.32,44.18,44.18,155568.0,37.5364,37.6213,37.5024,37.5024,155568.0
2018-11-21 12:00:00,44.18,44.2,44.16,44.18,51924.0,37.5024,37.5194,37.4855,37.5024,51924.0
2018-11-21 12:10:00,44.18,44.18,44.13,44.13,46436.0,37.5024,37.5024,37.46,37.46,46436.0
2018-11-21 12:20:00,44.14,44.16,44.12,44.13,72576.0,37.4685,37.4855,37.4515,37.46,72576.0
2018-11-21 12:30:00,44.14,44.14,44.1,44.12,58716.0,37.4685,37.4685,37.4345,37.4515,58716.0
2018-11-21 12:40:00,44.13,44.14,44.09,44.09,45656.0,37.46,37.4685,37.426,37.426,45656.0
2018-11-21 12:50:00,44.1,44.16,44.08,44.15,55520.0,37.4345,37.4855,37.4176,37.477,55520.0
2018-11-21 13:00:00,44.15,44.16,44.05,44.05,73344.0,37.477,37.4855,37.3921,37.3921,73344.0
2018-11-21 13:10:00,44.05,44.12,44.05,44.11,57480.0,37.3921,37.4515,37.3921,37.443,57480.0
2018-11-21 13:20:00,44.12,44.13,44.05,44.1,91664.0,37.4515,37.46,37.3921,37.4345,91664.0
2018-11-21 13:30:00,44.1,44.14,44.07,44.08,53088.0,37.4345,37.4685,37.4091,37.4176,53088.0
2018-11-21 13:40:00,44.09,44.1,44.0,44.0,64892.0,37.426,37.4345,37.3497,37.3497,64892.0
2018-11-21 13:50:00,44.0,44.05,43.98,44.03,82380.0,37.3497,37.3921,37.3327,37.3751,82380.0
2018-11-21 14:00:00,44.02,44.06,44.0,44.04,65784.0,37.3666,37.4006,37.3497,37.3836,65784.0
2018-11-21 14:10:00,44.05,44.07,44.01,44.02,71236.0,37.3921,37.4091,37.3581,37.3666,71236.0
2018-11-21 14:20:00,44.02,44.12,44.02,44.1,52724.0,37.3666,37.4515,37.3666,37.4345,52724.0
2018-11-21 14:30:00,44.1,44.13,44.09,44.12,59592.0,37.4345,37.46,37.426,37.4515,59592.0
2018-11-21 14:40:00,44.12,44.17,44.12,44.14,57908.0,37.4515,37.494,37.4515,37.4685,57908.0
2018-11-21 14:50:00,44.13,44.18,44.13,44.16,64372.0,37.46,37.5024,37.46,37.4855,64372.0
2018-11-21 15:00:00,44.16,44.23,44.15,44.23,69504.0,37.4855,37.5449,37.477,37.5449,69504.0
2018-11-21 15:10:00,44.22,44.23,44.11,44.11,84284.0,37.5364,37.5449,37.443,37.443,84284.0
2018-11-21 15:20:00,44.11,44.11,44.05,44.06,89568.0,37.443,37.443,37.3921,37.4006,89568.0
2018-11-21 15:30:00,44.06,44.08,44.01,44.04,189100.0,37.4006,37.4176,37.3581,37.3836,189100.0
2018-11-21 15:40:00,44.02,44.07,43.99,44.03,218224.0,37.3666,37.4091,37.3412,37.3751,218224.0
2018-11-21 15:50:00,44.04,44.14,44.04,44.07,402192.0,37.3836,37.4685,37.3836,37.4091,402192.0
2018-11-23 09:30:00,44.05,44.09,43.89,43.96,190816.0,37.3921,37.426,37.2563,37.3157,190816.0
2018-11-23 09:40:00,43.99,44.05,43.92,43.99,94032.0,37.3412,37.3921,37.2817,37.3412,94032.0
2018-11-23 09:50:00,44.02,44.11,43.96,44.07,111816.0,37.3666,37.443,37.3157,37.4091,111816.0
2018-11-23 10:00:00,44.06,44.07,43.83,43.94,97872.0,37.4006,37.4091,37.2053,37.2987,97872.0
2018-11-23 10:10:00,43.94,44.16,43.93,44.12,139604.0,37.2987,37.4855,37.2902,37.4515,139604.0
2018-11-23 10:20:00,44.13,44.16,44.09,44.13,92584.0,37.46,37.4855,37.426,37.46,92584.0
2018-11-23 10:30:00,44.12,44.18,44.1,44.16,76124.0,37.4515,37.5024,37.4345,37.4855,76124.0
2018-11-23 10:40:00,44.16,44.29,44.15,44.29,92208.0,37.4855,37.5958,37.477,37.5958,92208.0
2018-11-23 10:50:00,44.29,44.32,44.2,44.24,125228.0,37.5958,37.6213,37.5194,37.5534,125228.0
2018-11-23 11:00:00,44.24,44.26,44.14,44.15,166760.0,37.5534,37.5704,37.4685,37.477,166760.0
2018-11-23 11:10:00,44.16,44.34,44.16,44.33,92536.0,37.4855,37.6383,37.4855,37.6298,92536.0
2018-11-23 11:20:00,44.33,44.45,44.32,44.38,130324.0,37.6298,37.7316,37.6213,37.6722,130324.0
2018-11-23 11:30:00,44.38,44.44,44.35,44.4,114336.0,37.6722,37.7231,37.6468,37.6892,114336.0
2018-11-23 11:40:00,44.38,44.39,44.31,44.31,107344.0,37.6722,37.6807,37.6128,37.6128,107344.0
2018-11-23 11:50:00,44.28,44.29,44.18,44.18,59812.0,37.5873,37.5958,37.5024,37.5024,59812.0
2018-11-23 12:00:00,44.17,44.32,44.16,44.23,134352.0,37.494,37.6213,37.4855,37.5449,134352.0
2018-11-23 12:10:00,44.21,44.23,44.16,44.2,97232.0,37.5279,37.5449,37.4855,37.5194,97232.0
2018-11-23 12:20:00,44.22,44.34,44.21,44.34,61336.0,37.5364,37.6383,37.5279,37.6383,61336.0
2018-11-23 12:30:00,44.33,44.34,44.26,44.3,125816.0,37.6298,37.6383,37.5704,37.6043,125816.0
2018-11-23 12:40:00,44.31,44.43,44.31,44.43,312868.0,37.6128,37.7147,37.6128,37.7147,312868.0
2018-11-23 12:50:00,44.43,44.43,44.28,44.32,379808.0,37.7147,37.7147,37.5873,37.6213,379808.0
2018-11-26 09:30:00,44.35,44.49,44.22,44.38,168836.0,37.6468,37.7656,37.5364,37.6722,168836.0
2018-11-26 09:40:00,44.39,44.4,44.22,44.26,112140.0,37.6807,37.6892,37.5364,37.5704,112140.0
2018-11-26 09:50:00,44.27,44.32,44.23,44.29,84100.0,37.5788,37.6213,37.5449,37.5958,84100.0
2018-11-26 10:00:00,44.29,44.3,44.13,44.13,134100.0,37.5958,37.6043,37.46,37.46,134100.0
2018-11-26 10:10:00,44.12,44.12,44.01,44.02,81384.0,37.4515,37.4515,37.3581,37.3666,81384.0
2018-11-26 10:20:00,44.03,44.15,44.02,44.12,71480.0,37.3751,37.477,37.3666,37.4515,71480.0
2018-11-26 10:30:00,44.13,44.15,44.08,44.08,67340.0,37.46,37.477,37.4176,37.4176,67340.0
2018-11-26 10:40:00,44.07,44.08,43.92,44.02,106892.0,37.4091,37.4176,37.2817,37.3666,106892.0
2018-11-26 10:50:00,44.05,44.06,43.97,43.99,63208.0,37.3921,37.4006,37.3242,37.3412,63208.0
2018-11-26 11:00:00,43.97,44.04,43.94,44.02,61400.0,37.3242,37.3836,37.2987,37.3666,61400.0
2018-11-26 11:10:00,44.02,44.06,43.98,44.06,62920.0,37.3666,37.4006,37.3327,37.4006,62920.0
2018-11-26 11:20:00,44.06,44.11,44.06,44.08,46992.0,37.4006,37.443,37.4006,37.4176,46992.0
2018-11-26 11:30:00,44.07,44.13,44.05,44.07,46968.0,37.4091,37.46,37.3921,37.4091,46968.0
2018-11-26 11:40:00,44.08,44.08,44.04,44.07,52060.0,37.4176,37.4176,37.3836,37.4091,52060.0
2018-11-26 11:50:00,44.08,44.11,44.07,44.1,42372.0,37.4176,37.443,37.4091,37.4345,42372.0
2018-11-26 12:00:00,44.1,44.15,44.09,44.12,50856.0,37.4345,37.477,37.426,37.4515,50856.0
2018-11-26 12:10:00,44.13,44.15,44.09,44.09,128572.0,37.46,37.477,37.426,37.426,128572.0
2018-11-26 12:20:00,44.09,44.17,44.06,44.17,83376.0,37.426,37.494,37.4006,37.494,83376.0
2018-11-26 12:30:00,44.16,44.2,44.11,44.12,86260.0,37.4855,37.5194,37.443,37.4515,86260.0
2018-11-26 12:40:00,44.12,44.14,44.11,44.11,79732.0,37.4515,37.4685,37.443,37.443,79732.0
2018-11-26 12:50:00,44.11,44.15,44.1,44.13,37552.0,37.443,37.477,37.4345,37.46,37552.0
2018-11-26 13:00:00,44.13,44.15,44.1,44.14,50728.0,37.46,37.477,37.4345,37.4685,50728.0
2018-11-26 13:10:00,44.14,44.22,44.13,44.16,63324.0,37.4685,37.5364,37.46,37.4855,63324.0
2018-11-26 13:20:00,44.16,44.24,44.16,44.22,43508.0,37.4855,37.5534,37.4855,37.5364,43508.0
2018-11-26 13:30:00,44.22,44.23,44.18,44.19,38056.0,37.5364,37.5449,37.5024,37.5109,38056.0
2018-11-26 13:40:00,44.18,44.2,44.16,44.17,121524.0,37.5024,37.5194,37.4855,37.494,121524.0
2018-11-26 13:50:00,44.17,44.19,44.13,44.13,202676.0,37.494,37.5109,37.46,37.46,202676.0
2018-11-26 14:00:00,44.13,44.17,44.12,44.14,231664.0,37.46,37.494,37.4515,37.4685,231664.0
2018-11-26 14:10:00,44.13,44.18,44.11,44.18,135148.0,37.46,37.5024,37.443,37.5024,135148.0
2018-11-26 14:20:00,44.18,44.26,44.18,44.23,77008.0,37.5024,37.5704,37.5024,37.5449,77008.0
2018-11-26 14:30:00,44.22,44.26,44.21,44.24,51276.0,37.5364,37.5704,37.5279,37.5534,51276.0
2018-11-26 14:40:00,44.24,44.24,44.2,44.23,83552.0,37.5534,37.5534,37.5194,37.5449,83552.0
2018-11-26 14:50:00,44.23,44.29,44.23,44.25,166696.0,37.5449,37.5958,37.5449,37.5619,166696.0
2018-11-26 15:00:00,44.26,44.32,44.23,44.3,244260.0,37.5704,37.6213,37.5449,37.6043,244260.0
2018-11-26 15:10:00,44.3,44.35,44.29,44.31,68532.0,37.6043,37.6468,37.5958,37.6128,68532.0
2018-11-26 15:20:00,44.32,44.33,44.29,44.32,105248.0,37.6213,37.6298,37.5958,37.6213,105248.0
2018-11-26 15:30:00,44.32,44.35,44.27,44.29,209040.0,37.6213,37.6468,37.5788,37.5958,209040.0
2018-11-26 15:40:00,44.29,44.32,44.27,44.28,215180.0,37.5958,37.6213,37.5788,37.5873,215180.0
2018-11-26 15:50:00,44.27,44.31,44.25,44.26,447536.0,37.5788,37.6128,37.5619,37.5704,447536.0
2018-11-27 09:30:00,44.39,44.55,44.05,44.18,221480.0,37.6807,37.8165,37.3921,37.5024,221480.0
2018-11-27 09:40:00,44.16,44.24,44.07,44.19,182008.0,37.4855,37.5534,37.4091,37.5109,182008.0
2018-11-27 09:50:00,44.18,44.29,44.15,44.27,129804.0,37.5024,37.5958,37.477,37.5788,129804.0
2018-11-27 10:00:00,44.29,44.29,44.16,44.2,96760.0,37.5958,37.5958,37.4855,37.5194,96760.0
2018-11-27 10:10:00,44.21,44.3,44.21,44.29,158732.0,37.5279,37.6043,37.5279,37.5958,158732.0
2018-11-27 10:20:00,44.28,44.33,44.25,44.29,101920.0,37.5873,37.6298,37.5619,37.5958,101920.0
2018-11-27 10:30:00,44.29,44.3,44.24,44.29,115812.0,37.5958,37.6043,37.5534,37.5958,115812.0
2018-11-27 10:40:00,44.29,44.38,44.27,44.38,110140.0,37.5958,37.6722,37.5788,37.6722,110140.0
2018-11-27 10:50:00,44.38,44.43,44.33,44.33,97172.0,37.6722,37.7147,37.6298,37.6298,97172.0
2018-11-27 11:00:00,44.32,44.34,44.29,44.33,72356.0,37.6213,37.6383,37.5958,37.6298,72356.0
2018-11-27 11:10:00,44.33,44.35,44.29,44.29,73468.0,37.6298,37.6468,37.5958,37.5958,73468.0
2018-11-27 11:20:00,44.29,44.34,44.27,44.3,121528.0,37.5958,37.6383,37.5788,37.6043,121528.0
2018-11-27 11:30:00,44.31,44.35,44.3,44.3,193000.0,37.6128,37.6468,37.6043,37.6043,193000.0
2018-11-27 11:40:00,44.3,44.32,44.26,44.32,467964.0,37.6043,37.6213,37.5704,37.6213,467964.0
2018-11-27 11:50:00,44.32,44.4,44.32,44.36,151512.0,37.6213,37.6892,37.6213,37.6552,151512.0
2018-11-27 12:00:00,44.36,44.38,44.35,44.35,43600.0,37.6552,37.6722,37.6468,37.6468,43600.0
2018-11-27 12:10:00,44.36,44.4,44.35,44.38,57064.0,37.6552,37.6892,37.6468,37.6722,57064.0
2018-11-27 12:20:00,44.38,44.38,44.35,44.37,448524.0,37.6722,37.6722,37.6468,37.6637,448524.0
2018-11-27 12:30:00,44.37,44.39,44.35,44.39,82136.0,37.6637,37.6807,37.6468,37.6807,82136.0
2018-11-27 12:40:00,44.4,44.43,44.38,44.39,185920.0,37.6892,37.7147,37.6722,37.6807,185920.0
2018-11-27 12:50:00,44.4,44.45,44.4,44.41,228476.0,37.6892,37.7316,37.6892,37.6977,228476.0
2018-11-27 13:00:00,44.42,44.43,44.37,44.37,194572.0,37.7062,37.7147,37.6637,37.6637,194572.0
2018-11-27 13:10:00,44.38,44.43,44.33,44.37,148892.0,37.6722,37.7147,37.6298,37.6637,148892.0
2018-11-27 13:20:00,44.38,44.38,44.32,44.36,130460.0,37.6722,37.6722,37.6213,37.6552,130460.0
2018-11-27 13:30:00,44.36,44.45,44.35,44.42,187028.0,37.6552,37.7316,37.6468,37.7062,187028.0
2018-11-27 13:40:00,44.41,44.45,44.41,44.43,179620.0,37.6977,37.7316,37.6977,37.7147,179620.0
2018-11-27 13:50:00,44.42,44.46,44.38,44.42,124880.0,37.7062,37.7401,37.6722,37.7062,124880.0
2018-11-27 14:00:00,44.42,44.42,44.31,44.36,121896.0,37.7062,37.7062,37.6128,37.6552,121896.0
2018-11-27 14:10:00,44.36,44.38,44.33,44.35,123976.0,37.6552,37.6722,37.6298,37.6468,123976.0
2018-11-27 14:20:00,44.36,44.39,44.34,44.37,150660.0,37.6552,37.6807,37.6383,37.6637,150660.0
2018-11-27 14:30:00,44.36,44.37,44.33,44.33,96592.0,37.6552,37.6637,37.6298,37.6298,96592.0
2018-11-27 14:40:00,44.33,44.37,44.31,44.31,160340.0,37.6298,37.6637,37.6128,37.6128,160340.0
2018-11-27 14:50:00,44.32,44.36,44.27,44.33,174268.0,37.6213,37.6552,37.5788,37.6298,174268.0
2018-11-27 15:00:00,44.33,44.35,44.31,44.35,176768.0,37.6298,37.6468,37.6128,37.6468,176768.0
2018-11-27 15:10:00,44.35,44.42,44.35,44.38,158900.0,37.6468,37.7062,37.6468,37.6722,158900.0
2018-11-27 15:20:00,44.39,44.44,44.35,44.43,233192.0,37.6807,37.7231,37.6468,37.7147,233192.0
2018-11-27 15:30:00,44.44,44.45,44.41,44.43,144360.0,37.7231,37.7316,37.6977,37.7147,144360.0
2018-11-27 15:40:00,44.42,44.48,44.39,44.46,234612.0,37.7062,37.7571,37.6807,37.7401,234612.0
2018-11-27 15:50:00,44.46,44.54,44.44,44.5,621288.0,37.7401,37.808,37.7231,37.7741,621288.0
2018-11-28 09:30:00,44.64,44.71,44.38,44.38,184728.0,37.8929,37.9523,37.6722,37.6722,184728.0
2018-11-28 09:40:00,44.41,44.51,44.35,44.43,45740.0,37.6977,37.7826,37.6468,37.7147,45740.0
2018-11-28 09:50:00,44.42,44.49,44.34,44.34,144568.0,37.7062,37.7656,37.6383,37.6383,144568.0
2018-11-28 10:00:00,44.34,44.43,44.3,44.4,125192.0,37.6383,37.7147,37.6043,37.6892,125192.0
2018-11-28 10:10:00,44.41,44.46,44.35,44.43,113264.0,37.6977,37.7401,37.6468,37.7147,113264.0
2018-11-28 10:20:00,44.43,44.52,44.43,44.49,56428.0,37.7147,37.7911,37.7147,37.7656,56428.0
2018-11-28 10:30:00,44.47,44.57,44.43,44.57,83264.0,37.7486,37.8335,37.7147,37.8335,83264.0
2018-11-28 10:40:00,44.57,44.66,44.56,44.56,142408.0,37.8335,37.9099,37.825,37.825,142408.0
2018-11-28 10:50:00,44.57,44.58,44.5,44.54,62172.0,37.8335,37.842,37.7741,37.808,62172.0
2018-11-28 11:00:00,44.55,44.66,44.55,44.59,74848.0,37.8165,37.9099,37.8165,37.8505,74848.0
2018-11-28 11:10:00,44.59,44.59,44.49,44.51,109804.0,37.8505,37.8505,37.7656,37.7826,109804.0
2018-11-28 11:20:00,44.51,44.64,44.5,44.54,109056.0,37.7826,37.8929,37.7741,37.808,109056.0
2018-11-28 11:30:00,44.54,44.6,44.51,44.54,53660.0,37.808,37.859,37.7826,37.808,53660.0
2018-11-28 11:40:00,44.54,44.56,44.48,44.56,55452.0,37.808,37.825,37.7571,37.825,55452.0
2018-11-28 11:50:00,44.57,44.62,44.57,44.58,92660.0,37.8335,37.8759,37.8335,37.842,92660.0
2018-11-28 12:00:00,44.58,44.8,44.58,44.78,203872.0,37.842,38.0287,37.842,38.0118,203872.0
2018-11-28 12:10:00,44.8,44.81,44.69,44.72,108948.0,38.0287,38.0372,37.9354,37.9608,108948.0
2018-11-28 12:20:00,44.72,44.77,44.6,44.63,165984.0,37.9608,38.0033,37.859,37.8844,165984.0
2018-11-28 12:30:00,44.64,44.64,44.52,44.56,65048.0,37.8929,37.8929,37.7911,37.825,65048.0
2018-11-28 12:40:00,44.57,44.65,44.55,44.62,74528.0,37.8335,37.9014,37.8165,37.8759,74528.0
2018-11-28 12:50:00,44.61,44.7,44.59,44.67,56036.0,37.8675,37.9439,37.8505,37.9184,56036.0
2018-11-28 13:00:00,44.67,44.72,44.65,44.68,82920.0,37.9184,37.9608,37.9014,37.9269,82920.0
2018-11-28 13:10:00,44.67,44.68,44.63,44.65,62448.0,37.9184,37.9269,37.8844,37.9014,62448.0
2018-11-28 13:20:00,44.66,44.66,44.59,44.59,59764.0,37.9099,37.9099,37.8505,37.8505,59764.0
2018-11-28 13:30:00,44.59,44.64,44.59,44.64,69312.0,37.8505,37.8929,37.8505,37.8929,69312.0
2018-11-28 13:40:00,44.65,44.67,44.61,44.64,62720.0,37.9014,37.9184,37.8675,37.8929,62720.0
2018-11-28 13:50:00,44.63,44.63,44.57,44.58,56580.0,37.8844,37.8844,37.8335,37.842,56580.0
2018-11-28 14:00:00,44.58,44.62,44.52,44.62,74000.0,37.842,37.8759,37.7911,37.8759,74000.0
2018-11-28 14:10:00,44.62,44.69,44.61,44.61,169812.0,37.8759,37.9354,37.8675,37.8675,169812.0
2018-11-28 14:20:00,44.61,44.65,44.59,44.64,99024.0,37.8675,37.9014,37.8505,37.8929,99024.0
2018-11-28 14:30:00,44.63,44.63,44.59,44.63,100580.0,37.8844,37.8844,37.8505,37.8844,100580.0
2018-11-28 14:40:00,44.64,44.69,44.62,44.67,69436.0,37.8929,37.9354,37.8759,37.9184,69436.0
2018-11-28 14:50:00,44.67,44.67,44.58,44.58,56084.0,37.9184,37.9184,37.842,37.842,56084.0
2018-11-28 15:00:00,44.59,44.6,44.56,44.56,79868.0,37.8505,37.859,37.825,37.825,79868.0
2018-11-28 15:10:00,44.56,44.62,44.56,44.59,91524.0,37.825,37.8759,37.825,37.8505,91524.0
2018-11-28 15:20:00,44.59,44.6,44.55,44.59,104672.0,37.8505,37.859,37.8165,37.8505,104672.0
2018-11-28 15:30:00,44.58,44.63,44.55,44.6,259208.0,37.842,37.8844,37.8165,37.859,259208.0
2018-11-28 15:40:00,44.6,44.62,44.58,44.61,343052.0,37.859,37.8759,37.842,37.8675,343052.0
2018-11-28 15:50:00,44.61,44.62,44.49,44.51,831660.0,37.8675,37.8759,37.7656,37.7826,831660.0
2018-11-29 09:30:00,44.27,44.34,44.05,44.08,229368.0,37.8143,37.8741,37.6264,37.6521,229368.0
2018-11-29 09:40:00,44.05,44.1,43.84,43.88,120608.0,37.6264,37.6691,37.4471,37.4812,120608.0
2018-11-29 09:50:00,43.87,43.89,43.78,43.78,150440.0,37.4727,37.4898,37.3958,37.3958,150440.0
2018-11-29 10:00:00,43.77,43.96,43.72,43.93,431180.0,37.3873,37.5496,37.3446,37.5239,431180.0
2018-11-29 10:10:00,43.93,44.06,43.91,44.06,148040.0,37.5239,37.635,37.5068,37.635,148040.0
2018-11-29 10:20:00,44.06,44.08,44.02,44.05,202080.0,37.635,37.6521,37.6008,37.6264,202080.0
2018-11-29 10:30:00,44.06,44.13,44.02,44.02,75020.0,37.635,37.6948,37.6008,37.6008,75020.0
2018-11-29 10:40:00,44.03,44.21,44.03,44.2,91184.0,37.6093,37.7631,37.6093,37.7546,91184.0
2018-11-29 10:50:00,44.19,44.27,44.17,44.18,86964.0,37.746,37.8143,37.7289,37.7375,86964.0
2018-11-29 11:00:00,44.18,44.19,44.1,44.13,133040.0,37.7375,37.746,37.6691,37.6948,133040.0
2018-11-29 11:10:00,44.14,44.15,44.01,44.04,136768.0,37.7033,37.7118,37.5923,37.6179,136768.0
2018-11-29 11:20:00,44.04,44.22,44.04,44.21,86996.0,37.6179,37.7716,37.6179,37.7631,86996.0
2018-11-29 11:30:00,44.21,44.25,44.09,44.14,117812.0,37.7631,37.7973,37.6606,37.7033,117812.0
2018-11-29 11:40:00,44.15,44.18,44.13,44.15,52080.0,37.7118,37.7375,37.6948,37.7118,52080.0
2018-11-29 11:50:00,44.15,44.24,44.11,44.24,70760.0,37.7118,37.7887,37.6777,37.7887,70760.0
2018-11-29 12:00:00,44.25,44.32,44.25,44.3,91792.0,37.7973,37.8571,37.7973,37.84,91792.0
2018-11-29 12:10:00,44.29,44.29,44.26,44.27,77752.0,37.8314,37.8314,37.8058,37.8143,77752.0
2018-11-29 12:20:00,44.26,44.31,44.25,44.31,60488.0,37.8058,37.8485,37.7973,37.8485,60488.0
2018-11-29 12:30:00,44.31,44.32,44.26,44.27,66992.0,37.8485,37.8571,37.8058,37.8143,66992.0
2018-11-29 12:40:00,44.27,44.3,44.24,44.26,44608.0,37.8143,37.84,37.7887,37.8058,44608.0
2018-11-29 12:50:00,44.25,44.29,44.24,44.26,38784.0,37.7973,37.8314,37.7887,37.8058,38784.0
2018-11-29 13:00:00,44.26,44.27,44.24,44.24,40040.0,37.8058,37.8143,37.7887,37.7887,40040.0
2018-11-29 13:10:00,44.24,44.25,44.21,44.22,53224.0,37.7887,37.7973,37.7631,37.7716,53224.0
2018-11-29 13:20:00,44.22,44.23,44.19,44.22,55552.0,37.7716,37.7802,37.746,37.7716,55552.0
2018-11-29 13:30:00,44.21,44.24,44.21,44.23,45284.0,37.7631,37.7887,37.7631,37.7802,45284.0
2018-11-29 13:40:00,44.23,44.29,44.22,44.28,32528.0,37.7802,37.8314,37.7716,37.8229,32528.0
2018-11-29 13:50:00,44.28,44.29,44.24,44.25,43048.0,37.8229,37.8314,37.7887,37.7973,43048.0
2018-11-29 14:00:00,44.26,44.27,44.2,44.22,35636.0,37.8058,37.8143,37.7546,37.7716,35636.0
2018-11-29 14:10:00,44.21,44.29,44.21,44.29,68820.0,37.7631,37.8314,37.7631,37.8314,68820.0
2018-11-29 14:20:00,44.29,44.32,44.26,44.3,46552.0,37.8314,37.8571,37.8058,37.84,46552.0
2018-11-29 14:30:00,44.3,44.32,44.29,44.29,60636.0,37.84,37.8571,37.8314,37.8314,60636.0
2018-11-29 14:40:00,44.3,44.34,44.27,44.33,101860.0,37.84,37.8741,37.8143,37.8656,101860.0
2018-11-29 14:50:00,44.33,44.37,44.32,44.35,72876.0,37.8656,37.8998,37.8571,37.8827,72876.0
2018-11-29 15:00:00,44.35,44.38,44.33,44.34,87112.0,37.8827,37.9083,37.8656,37.8741,87112.0
2018-11-29 15:10:00,44.34,44.35,44.3,44.3,79916.0,37.8741,37.8827,37.84,37.84,79916.0
2018-11-29 15:20:00,44.3,44.31,44.26,44.31,97612.0,37.84,37.8485,37.8058,37.8485,97612.0
2018-11-29 15:30:00,44.31,44.35,44.28,44.29,148804.0,37.8485,37.8827,37.8229,37.8314,148804.0
2018-11-29 15:40:00,44.29,44.3,44.23,44.25,273180.0,37.8314,37.84,37.7802,37.7973,273180.0
2018-11-29 15:50:00,44.25,44.33,44.22,44.29,582420.0,37.7973,37.8656,37.7716,37.8314,582420.0
2018-11-30 09:30:00,44.42,44.59,44.31,44.51,222640.0,37.9425,38.0877,37.8485,38.0193,222640.0
2018-11-30 09:40:00,44.49,44.68,44.48,44.63,111004.0,38.0023,38.1646,37.9937,38.1218,111004.0
2018-11-30 09:50:00,44.63,44.75,44.62,44.68,152664.0,38.1218,38.2244,38.1133,38.1646,152664.0
2018-11-30 10:00:00,44.7,44.74,44.65,44.67,126076.0,38.1816,38.2158,38.1389,38.156,126076.0
2018-11-30 10:10:00,44.67,44.7,44.58,44.6,136492.0,38.156,38.1816,38.0791,38.0962,136492.0
2018-11-30 10:20:00,44.61,44.63,44.53,44.59,83324.0,38.1048,38.1218,38.0364,38.0877,83324.0
2018-11-30 10:30:00,44.58,44.69,44.57,44.62,137416.0,38.0791,38.1731,38.0706,38.1133,137416.0
2018-11-30 10:40:00,44.62,44.75,44.55,44.73,118592.0,38.1133,38.2244,38.0535,38.2073,118592.0
2018-11-30 10:50:00,44.73,44.81,44.67,44.81,157360.0,38.2073,38.2756,38.156,38.2756,157360.0
2018-11-30 11:00:00,44.81,44.9,44.8,44.9,161596.0,38.2756,38.3525,38.2671,38.3525,161596.0
2018-11-30 11:10:00,44.91,44.95,44.84,44.84,223412.0,38.361,38.3952,38.3012,38.3012,223412.0
2018-11-30 11:20:00,44.82,44.95,44.81,44.93,165708.0,38.2841,38.3952,38.2756,38.3781,165708.0
2018-11-30 11:30:00,44.92,45.02,44.91,44.99,371820.0,38.3696,38.455,38.361,38.4294,371820.0
2018-11-30 11:40:00,44.99,45.04,44.96,44.99,189740.0,38.4294,38.4721,38.4037,38.4294,189740.0
2018-11-30 11:50:00,45.0,45.06,44.99,45.05,200460.0,38.4379,38.4891,38.4294,38.4806,200460.0
2018-11-30 12:00:00,45.05,45.09,45.01,45.03,190832.0,38.4806,38.5148,38.4464,38.4635,190832.0
2018-11-30 12:10:00,45.02,45.11,45.01,45.11,132436.0,38.455,38.5319,38.4464,38.5319,132436.0
2018-11-30 12:20:00,45.11,45.18,45.1,45.18,116820.0,38.5319,38.5916,38.5233,38.5916,116820.0
2018-11-30 12:30:00,45.18,45.23,45.15,45.23,176588.0,38.5916,38.6344,38.566,38.6344,176588.0
2018-11-30 12:40:00,45.23,45.24,45.21,45.24,202248.0,38.6344,38.6429,38.6173,38.6429,202248.0
2018-11-30 12:50:00,45.24,45.25,45.18,45.22,119028.0,38.6429,38.6514,38.5916,38.6258,119028.0
2018-11-30 13:00:00,45.22,45.27,45.2,45.26,117256.0,38.6258,38.6685,38.6087,38.66,117256.0
2018-11-30 13:10:00,45.26,45.31,45.25,45.29,104580.0,38.66,38.7027,38.6514,38.6856,104580.0
2018-11-30 13:20:00,45.29,45.33,45.25,45.27,125720.0,38.6856,38.7198,38.6514,38.6685,125720.0
2018-11-30 13:30:00,45.27,45.3,45.23,45.28,168956.0,38.6685,38.6941,38.6344,38.6771,168956.0
2018-11-30 13:40:00,45.27,45.28,45.18,45.2,104392.0,38.6685,38.6771,38.5916,38.6087,104392.0
2018-11-30 13:50:00,45.2,45.29,45.19,45.29,129164.0,38.6087,38.6856,38.6002,38.6856,129164.0
2018-11-30 14:00:00,45.28,45.28,45.25,45.26,130832.0,38.6771,38.6771,38.6514,38.66,130832.0
2018-11-30 14:10:00,45.26,45.3,45.24,45.26,107824.0,38.66,38.6941,38.6429,38.66,107824.0
2018-11-30 14:20:00,45.26,45.32,45.26,45.3,171332.0,38.66,38.7112,38.66,38.6941,171332.0
2018-11-30 14:30:00,45.29,45.37,45.29,45.37,135896.0,38.6856,38.7539,38.6856,38.7539,135896.0
2018-11-30 14:40:00,45.37,45.46,45.36,45.44,302848.0,38.7539,38.8308,38.7454,38.8137,302848.0
2018-11-30 14:50:00,45.44,45.49,45.44,45.49,288000.0,38.8137,38.8564,38.8137,38.8564,288000.0
2018-11-30 15:00:00,45.5,45.51,45.41,45.41,300292.0,38.865,38.8735,38.7881,38.7881,300292.0
2018-11-30 15:10:00,45.42,45.42,45.32,45.39,325432.0,38.7966,38.7966,38.7112,38.771,325432.0
2018-11-30 15:20:00,45.39,45.4,45.28,45.32,253912.0,38.771,38.7796,38.6771,38.7112,253912.0
2018-11-30 15:30:00,45.32,45.32,45.24,45.27,225772.0,38.7112,38.7112,38.6429,38.6685,225772.0
2018-11-30 15:40:00,45.27,45.33,45.25,45.32,297044.0,38.6685,38.7198,38.6514,38.7112,297044.0
2018-11-30 15:50:00,45.32,45.44,45.32,45.42,1005708.0,38.7112,38.8137,38.7112,38.7966,1005708.0
2018-12-03 09:30:00,45.1,45.25,44.86,44.99,441164.0,38.5233,38.6514,38.3183,38.4294,441164.0
2018-12-03 09:40:00,44.99,45.02,44.87,45.02,200916.0,38.4294,38.455,38.3269,38.455,200916.0
2018-12-03 09:50:00,45.01,45.06,44.99,45.04,286312.0,38.4464,38.4891,38.4294,38.4721,286312.0
2018-12-03 10:00:00,45.03,45.04,44.94,45.02,186304.0,38.4635,38.4721,38.3866,38.455,186304.0
2018-12-03 10:10:00,45.02,45.1,45.0,45.05,138984.0,38.455,38.5233,38.4379,38.4806,138984.0
2018-12-03 10:20:00,45.06,45.17,45.02,45.16,89948.0,38.4891,38.5831,38.455,38.5746,89948.0
2018-12-03 10:30:00,45.17,45.19,45.05,45.15,90352.0,38.5831,38.6002,38.4806,38.566,90352.0
2018-12-03 10:40:00,45.13,45.26,45.12,45.22,116772.0,38.5489,38.66,38.5404,38.6258,116772.0
2018-12-03 10:50:00,45.22,45.35,45.22,45.35,123608.0,38.6258,38.7369,38.6258,38.7369,123608.0
2018-12-03 11:00:00,45.33,45.34,45.2,45.24,102232.0,38.7198,38.7283,38.6087,38.6429,102232.0
2018-12-03 11:10:00,45.24,45.38,45.21,45.34,134672.0,38.6429,38.7625,38.6173,38.7283,134672.0
2018-12-03 11:20:00,45.33,45.34,45.23,45.31,163440.0,38.7198,38.7283,38.6344,38.7027,163440.0
2018-12-03 11:30:00,45.32,45.32,45.22,45.26,148192.0,38.7112,38.7112,38.6258,38.66,148192.0
2018-12-03 11:40:00,45.26,45.29,45.24,45.28,123640.0,38.66,38.6856,38.6429,38.6771,123640.0
2018-12-03 11:50:00,45.29,45.4,45.27,45.38,124352.0,38.6856,38.7796,38.6685,38.7625,124352.0
2018-12-03 12:00:00,45.39,45.49,45.39,45.49,166508.0,38.771,38.8564,38.771,38.8564,166508.0
2018-12-03 12:10:00,45.48,45.49,45.43,45.47,110908.0,38.8479,38.8564,38.8052,38.8394,110908.0
2018-12-03 12:20:00,45.47,45.47,45.43,45.44,122444.0,38.8394,38.8394,38.8052,38.8137,122444.0
2018-12-03 12:30:00,45.45,45.5,45.44,45.5,44476.0,38.8223,38.865,38.8137,38.865,44476.0
2018-12-03 12:40:00,45.5,45.5,45.44,45.45,54048.0,38.865,38.865,38.8137,38.8223,54048.0
2018-12-03 12:50:00,45.44,45.46,45.39,45.4,98824.0,38.8137,38.8308,38.771,38.7796,98824.0
2018-12-03 13:00:00,45.39,45.46,45.38,45.46,86400.0,38.771,38.8308,38.7625,38.8308,86400.0
2018-12-03 13:10:00,45.47,45.53,45.46,45.47,102464.0,38.8394,38.8906,38.8308,38.8394,102464.0
2018-12-03 13:20:00,45.48,45.55,45.46,45.52,70472.0,38.8479,38.9077,38.8308,38.8821,70472.0
2018-12-03 13:30:00,45.53,45.53,45.45,45.45,128700.0,38.8906,38.8906,38.8223,38.8223,128700.0
2018-12-03 13:40:00,45.45,45.47,45.42,45.45,68196.0,38.8223,38.8394,38.7966,38.8223,68196.0
2018-12-03 13:50:00,45.44,45.49,45.44,45.49,83776.0,38.8137,38.8564,38.8137,38.8564,83776.0
2018-12-03 14:00:00,45.49,45.5,45.43,45.44,97056.0,38.8564,38.865,38.8052,38.8137,97056.0
2018-12-03 14:10:00,45.44,45.48,45.42,45.45,115232.0,38.8137,38.8479,38.7966,38.8223,115232.0
2018-12-03 14:20:00,45.45,45.5,45.44,45.48,84856.0,38.8223,38.865,38.8137,38.8479,84856.0
2018-12-03 14:30:00,45.49,45.52,45.42,45.48,150740.0,38.8564,38.8821,38.7966,38.8479,150740.0
2018-12-03 14:40:00,45.48,45.48,45.41,45.42,79324.0,38.8479,38.8479,38.7881,38.7966,79324.0
2018-12-03 14:50:00,45.42,45.43,45.39,45.42,133292.0,38.7966,38.8052,38.771,38.7966,133292.0
2018-12-03 15:00:00,45.4,45.46,45.4,45.45,137232.0,38.7796,38.8308,38.7796,38.8223,137232.0
2018-12-03 15:10:00,45.46,45.59,45.46,45.58,123380.0,38.8308,38.9419,38.8308,38.9333,123380.0
2018-12-03 15:20:00,45.57,45.6,45.47,45.51,250284.0,38.9248,38.9504,38.8394,38.8735,250284.0
2018-12-03 15:30:00,45.52,45.6,45.49,45.59,219464.0,38.8821,38.9504,38.8564,38.9419,219464.0
2018-12-03 15:40:00,45.6,45.61,45.55,45.57,389700.0,38.9504,38.9589,38.9077,38.9248,389700.0
2018-12-03 15:50:00,45.57,45.63,45.55,45.62,639324.0,38.9248,38.976,38.9077,38.9675,639324.0
2018-12-04 09:30:00,45.63,45.89,45.6,45.6,342052.0,38.976,39.1981,38.9504,38.9504,342052.0
2018-12-04 09:40:00,45.64,45.75,45.6,45.69,295212.0,38.9846,39.0785,38.9504,39.0273,295212.0
2018-12-04 09:50:00,45.71,45.87,45.65,45.84,213072.0,39.0444,39.181,38.9931,39.1554,213072.0
2018-12-04 10:00:00,45.83,45.84,45.58,45.67,214044.0,39.1469,39.1554,38.9333,39.0102,214044.0
2018-12-04 10:10:00,45.68,45.75,45.63,45.66,291040.0,39.0187,39.0785,38.976,39.0017,291040.0
2018-12-04 10:20:00,45.66,45.72,45.65,45.65,103844.0,39.0017,39.0529,38.9931,38.9931,103844.0
2018-12-04 10:30:00,45.65,45.8,45.6,45.74,153164.0,38.9931,39.1212,38.9504,39.07,153164.0
2018-12-04 10:40:00,45.74,45.76,45.65,45.71,245108.0,39.07,39.0871,38.9931,39.0444,245108.0
2018-12-04 10:50:00,45.72,45.78,45.7,45.78,121740.0,39.0529,39.1042,39.0358,39.1042,121740.0
2018-12-04 11:00:00,45.77,45.92,45.76,45.9,176156.0,39.0956,39.2237,39.0871,39.2067,176156.0
2018-12-04 11:10:00,45.9,45.94,45.89,45.92,152212.0,39.2067,39.2408,39.1981,39.2237,152212.0
2018-12-04 11:20:00,45.92,45.93,45.87,45.89,91952.0,39.2237,39.2323,39.181,39.1981,91952.0
2018-12-04 11:30:00,45.89,46.04,45.88,45.99,128140.0,39.1981,39.3262,39.1896,39.2835,128140.0
2018-12-04 11:40:00,45.99,46.04,45.99,46.0,151800.0,39.2835,39.3262,39.2835,39.2921,151800.0
2018-12-04 11:50:00,45.99,45.99,45.92,45.92,64836.0,39.2835,39.2835,39.2237,39.2237,64836.0
2018-12-04 12:00:00,45.91,45.94,45.77,45.82,66132.0,39.2152,39.2408,39.0956,39.1383,66132.0
2018-12-04 12:10:00,45.8,45.85,45.78,45.83,50784.0,39.1212,39.1639,39.1042,39.1469,50784.0
2018-12-04 12:20:00,45.82,45.84,45.78,45.83,77344.0,39.1383,39.1554,39.1042,39.1469,77344.0
2018-12-04 12:30:00,45.83,45.95,45.77,45.88,125780.0,39.1469,39.2494,39.0956,39.1896,125780.0
2018-12-04 12:40:00,45.88,45.9,45.83,45.9,156200.0,39.1896,39.2067,39.1469,39.2067,156200.0
2018-12-04 12:50:00,45.91,46.01,45.91,45.99,184088.0,39.2152,39.3006,39.2152,39.2835,184088.0
2018-12-04 13:00:00,45.99,46.02,45.97,45.98,168280.0,39.2835,39.3092,39.2664,39.275,168280.0
2018-12-04 13:10:00,45.97,45.98,45.94,45.96,116272.0,39.2664,39.275,39.2408,39.2579,116272.0
2018-12-04 13:20:00,45.94,45.95,45.87,45.89,73872.0,39.2408,39.2494,39.181,39.1981,73872.0
2018-12-04 13:30:00,45.89,45.94,45.85,45.87,198556.0,39.1981,39.2408,39.1639,39.181,198556.0
2018-12-04 13:40:00,45.87,45.92,45.82,45.82,143888.0,39.181,39.2237,39.1383,39.1383,143888.0
2018-12-04 13:50:00,45.83,45.95,45.8,45.92,82332.0,39.1469,39.2494,39.1212,39.2237,82332.0
2018-12-04 14:00:00,45.94,45.94,45.85,45.87,109436.0,39.2408,39.2408,39.1639,39.181,109436.0
2018-12-04 14:10:00,45.87,45.88,45.76,45.77,89468.0,39.181,39.1896,39.0871,39.0956,89468.0
2018-12-04 14:20:00,45.79,45.85,45.76,45.85,112600.0,39.1127,39.1639,39.0871,39.1639,112600.0
2018-12-04 14:30:00,45.85,45.91,45.76,45.77,158380.0,39.1639,39.2152,39.0871,39.0956,158380.0
2018-12-04 14:40:00,45.79,45.88,45.79,45.82,71724.0,39.1127,39.1896,39.1127,39.1383,71724.0
2018-12-04 14:50:00,45.81,45.81,45.75,45.78,177772.0,39.1298,39.1298,39.0785,39.1042,177772.0
2018-12-04 15:00:00,45.77,45.78,45.67,45.67,132780.0,39.0956,39.1042,39.0102,39.0102,132780.0
2018-12-04 15:10:00,45.67,45.68,45.57,45.59,125440.0,39.0102,39.0187,38.9248,38.9419,125440.0
2018-12-04 15:20:00,45.6,45.62,45.52,45.52,144064.0,38.9504,38.9675,38.8821,38.8821,144064.0
2018-12-04 15:30:00,45.52,45.6,45.48,45.5,227000.0,38.8821,38.9504,38.8479,38.865,227000.0
2018-12-04 15:40:00,45.5,45.51,45.42,45.45,314992.0,38.865,38.8735,38.7966,38.8223,314992.0
2018-12-04 15:50:00,45.45,45.55,45.4,45.55,657364.0,38.8223,38.9077,38.7796,38.9077,657364.0
2018-12-06 09:30:00,45.6,45.7,45.33,45.38,273216.0,38.9504,39.0358,38.7198,38.7625,273216.0
2018-12-06 09:40:00,45.37,45.51,45.35,45.4,123348.0,38.7539,38.8735,38.7369,38.7796,123348.0
2018-12-06 09:50:00,45.39,45.45,45.2,45.2,145096.0,38.771,38.8223,38.6087,38.6087,145096.0
2018-12-06 10:00:00,45.17,45.21,45.07,45.07,184792.0,38.5831,38.6173,38.4977,38.4977,184792.0
2018-12-06 10:10:00,45.06,45.09,44.88,44.88,209272.0,38.4891,38.5148,38.3354,38.3354,209272.0
2018-12-06 10:20:00,44.88,44.88,44.76,44.84,231832.0,38.3354,38.3354,38.2329,38.3012,231832.0
2018-12-06 10:30:00,44.85,44.98,44.84,44.92,182512.0,38.3098,38.4208,38.3012,38.3696,182512.0
2018-12-06 10:40:00,44.91,44.98,44.87,44.93,102624.0,38.361,38.4208,38.3269,38.3781,102624.0
2018-12-06 10:50:00,44.93,44.99,44.88,44.99,73212.0,38.3781,38.4294,38.3354,38.4294,73212.0
2018-12-06 11:00:00,44.98,45.02,44.92,44.92,95820.0,38.4208,38.455,38.3696,38.3696,95820.0
2018-12-06 11:10:00,44.91,44.91,44.82,44.86,84304.0,38.361,38.361,38.2841,38.3183,84304.0
2018-12-06 11:20:00,44.87,44.93,44.77,44.78,120708.0,38.3269,38.3781,38.2414,38.25,120708.0
2018-12-06 11:30:00,44.78,44.88,44.69,44.72,169992.0,38.25,38.3354,38.1731,38.1987,169992.0
2018-12-06 11:40:00,44.71,44.75,44.67,44.73,132284.0,38.1902,38.2244,38.156,38.2073,132284.0
2018-12-06 11:50:00,44.74,44.83,44.73,44.73,83784.0,38.2158,38.2927,38.2073,38.2073,83784.0
2018-12-06 12:00:00,44.74,44.84,44.73,44.77,93000.0,38.2158,38.3012,38.2073,38.2414,93000.0
2018-12-06 12:10:00,44.77,44.85,44.74,44.78,126836.0,38.2414,38.3098,38.2158,38.25,126836.0
2018-12-06 12:20:00,44.77,44.87,44.77,44.77,71196.0,38.2414,38.3269,38.2414,38.2414,71196.0
2018-12-06 12:30:00,44.77,44.8,44.75,44.75,98480.0,38.2414,38.2671,38.2244,38.2244,98480.0
2018-12-06 12:40:00,44.75,44.87,44.72,44.87,99240.0,38.2244,38.3269,38.1987,38.3269,99240.0
2018-12-06 12:50:00,44.86,44.9,44.82,44.9,81468.0,38.3183,38.3525,38.2841,38.3525,81468.0
2018-12-06 13:00:00,44.9,44.96,44.87,44.87,98596.0,38.3525,38.4037,38.3269,38.3269,98596.0
2018-12-06 13:10:00,44.87,44.99,44.87,44.95,95468.0,38.3269,38.4294,38.3269,38.3952,95468.0
2018-12-06 13:20:00,44.95,45.01,44.94,44.96,122148.0,38.3952,38.4464,38.3866,38.4037,122148.0
2018-12-06 13:30:00,44.96,44.97,44.85,44.9,107344.0,38.4037,38.4123,38.3098,38.3525,107344.0
2018-12-06 13:40:00,44.9,44.96,44.88,44.96,59508.0,38.3525,38.4037,38.3354,38.4037,59508.0
2018-12-06 13:50:00,44.97,45.07,44.95,45.07,140172.0,38.4123,38.4977,38.3952,38.4977,140172.0
2018-12-06 14:00:00,45.08,45.19,45.08,45.15,149440.0,38.5062,38.6002,38.5062,38.566,149440.0
2018-12-06 14:10:00,45.15,45.15,45.06,45.07,84628.0,38.566,38.566,38.4891,38.4977,84628.0
2018-12-06 14:20:00,45.08,45.15,45.03,45.14,60540.0,38.5062,38.566,38.4635,38.5575,60540.0
2018-12-06 14:30:00,45.13,45.19,45.13,45.16,92304.0,38.5489,38.6002,38.5489,38.5746,92304.0
2018-12-06 14:40:00,45.17,45.24,45.13,45.17,173376.0,38.5831,38.6429,38.5489,38.5831,173376.0
2018-12-06 14:50:00,45.18,45.33,45.18,45.32,187800.0,38.5916,38.7198,38.5916,38.7112,187800.0
2018-12-06 15:00:00,45.33,45.43,45.33,45.41,180620.0,38.7198,38.8052,38.7198,38.7881,180620.0
2018-12-06 15:10:00,45.41,45.47,45.4,45.47,237068.0,38.7881,38.8394,38.7796,38.8394,237068.0
2018-12-06 15:20:00,45.47,45.56,45.43,45.52,214304.0,38.8394,38.9162,38.8052,38.8821,214304.0
2018-12-06 15:30:00,45.52,45.62,45.5,45.59,293472.0,38.8821,38.9675,38.865,38.9419,293472.0
2018-12-06 15:40:00,45.58,45.68,45.52,45.68,388964.0,38.9333,39.0187,38.8821,39.0187,388964.0
2018-12-06 15:50:00,45.68,45.76,45.66,45.68,887500.0,39.0187,39.0871,39.0017,39.0187,887500.0
2018-12-07 09:30:00,45.49,45.57,45.21,45.34,218940.0,38.8564,38.9248,38.6173,38.7283,218940.0
2018-12-07 09:40:00,45.38,45.6,45.31,45.57,118776.0,38.7625,38.9504,38.7027,38.9248,118776.0
2018-12-07 09:50:00,45.57,45.68,45.53,45.56,128444.0,38.9248,39.0187,38.8906,38.9162,128444.0
2018-12-07 10:00:00,45.56,45.73,45.55,45.69,71540.0,38.9162,39.0614,38.9077,39.0273,71540.0
2018-12-07 10:10:00,45.7,45.8,45.6,45.6,96356.0,39.0358,39.1212,38.9504,38.9504,96356.0
2018-12-07 10:20:00,45.6,45.63,45.48,45.57,80968.0,38.9504,38.976,38.8479,38.9248,80968.0
2018-12-07 10:30:00,45.56,45.66,45.53,45.59,53988.0,38.9162,39.0017,38.8906,38.9419,53988.0
2018-12-07 10:40:00,45.61,45.64,45.55,45.6,49552.0,38.9589,38.9846,38.9077,38.9504,49552.0
2018-12-07 10:50:00,45.62,45.74,45.6,45.72,66668.0,38.9675,39.07,38.9504,39.0529,66668.0
2018-12-07 11:00:00,45.71,45.77,45.67,45.76,98544.0,39.0444,39.0956,39.0102,39.0871,98544.0
2018-12-07 11:10:00,45.78,45.79,45.65,45.67,60380.0,39.1042,39.1127,38.9931,39.0102,60380.0
2018-12-07 11:20:00,45.67,45.77,45.6,45.73,122980.0,39.0102,39.0956,38.9504,39.0614,122980.0
2018-12-07 11:30:00,45.73,45.81,45.71,45.79,94200.0,39.0614,39.1298,39.0444,39.1127,94200.0
2018-12-07 11:40:00,45.79,45.85,45.77,45.83,105692.0,39.1127,39.1639,39.0956,39.1469,105692.0
2018-12-07 11:50:00,45.82,45.85,45.75,45.83,252524.0,39.1383,39.1639,39.0785,39.1469,252524.0
2018-12-07 12:00:00,45.82,45.88,45.77,45.81,106484.0,39.1383,39.1896,39.0956,39.1298,106484.0
2018-12-07 12:10:00,45.8,45.92,45.79,45.83,75360.0,39.1212,39.2237,39.1127,39.1469,75360.0
2018-12-07 12:20:00,45.84,45.92,45.84,45.87,86956.0,39.1554,39.2237,39.1554,39.181,86956.0
2018-12-07 12:30:00,45.87,45.92,45.84,45.85,149724.0,39.181,39.2237,39.1554,39.1639,149724.0
2018-12-07 12:40:00,45.85,45.89,45.79,45.87,93932.0,39.1639,39.1981,39.1127,39.181,93932.0
2018-12-07 12:50:00,45.87,46.02,45.86,45.99,108720.0,39.181,39.3092,39.1725,39.2835,108720.0
2018-12-07 13:00:00,45.99,46.01,45.93,45.94,143176.0,39.2835,39.3006,39.2323,39.2408,143176.0
2018-12-07 13:10:00,45.95,45.99,45.92,45.99,167676.0,39.2494,39.2835,39.2237,39.2835,167676.0
2018-12-07 13:20:00,45.99,46.05,45.94,45.95,89460.0,39.2835,39.3348,39.2408,39.2494,89460.0
2018-12-07 13:30:00,45.94,45.96,45.87,45.95,149344.0,39.2408,39.2579,39.181,39.2494,149344.0
2018-12-07 13:40:00,45.96,46.02,45.91,45.92,72164.0,39.2579,39.3092,39.2152,39.2237,72164.0
2018-12-07 13:50:00,45.91,45.96,45.79,45.79,151516.0,39.2152,39.2579,39.1127,39.1127,151516.0
2018-12-07 14:00:00,45.77,45.77,45.69,45.71,136644.0,39.0956,39.0956,39.0273,39.0444,136644.0
2018-12-07 14:10:00,45.7,45.82,45.7,45.79,211920.0,39.0358,39.1383,39.0358,39.1127,211920.0
2018-12-07 14:20:00,45.8,45.84,45.77,45.82,114740.0,39.1212,39.1554,39.0956,39.1383,114740.0
2018-12-07 14:30:00,45.84,45.88,45.81,45.84,143740.0,39.1554,39.1896,39.1298,39.1554,143740.0
2018-12-07 14:40:00,45.82,45.97,45.82,45.95,179956.0,39.1383,39.2664,39.1383,39.2494,179956.0
2018-12-07 14:50:00,45.96,46.01,45.79,45.82,251400.0,39.2579,39.3006,39.1127,39.1383,251400.0
2018-12-07 15:00:00,45.82,45.9,45.76,45.87,107932.0,39.1383,39.2067,39.0871,39.181,107932.0
2018-12-07 15:10:00,45.87,45.96,45.86,45.94,214376.0,39.181,39.2579,39.1725,39.2408,214376.0
2018-12-07 15:20:00,45.94,45.96,45.85,45.9,204996.0,39.2408,39.2579,39.1639,39.2067,204996.0
2018-12-07 15:30:00,45.89,45.99,45.87,45.87,313488.0,39.1981,39.2835,39.181,39.181,313488.0
2018-12-07 15:40:00,45.86,45.88,45.7,45.72,430876.0,39.1725,39.1896,39.0358,39.0529,430876.0
2018-12-07 15:50:00,45.73,45.8,45.7,45.72,612820.0,39.0614,39.1212,39.0358,39.0529,612820.0
2018-12-10 09:30:00,45.64,45.67,45.04,45.06,432068.0,38.9846,39.0102,38.4721,38.4891,432068.0
2018-12-10 09:40:00,45.06,45.21,45.01,45.13,301488.0,38.4891,38.6173,38.4464,38.5489,301488.0
2018-12-10 09:50:00,45.15,45.23,45.1,45.13,269900.0,38.566,38.6344,38.5233,38.5489,269900.0
2018-12-10 10:00:00,45.13,45.32,45.09,45.19,236136.0,38.5489,38.7112,38.5148,38.6002,236136.0
2018-12-10 10:10:00,45.2,45.21,45.08,45.17,133804.0,38.6087,38.6173,38.5062,38.5831,133804.0
2018-12-10 10:20:00,45.18,45.46,45.17,45.44,93808.0,38.5916,38.8308,38.5831,38.8137,93808.0
2018-12-10 10:30:00,45.44,45.46,45.24,45.24,74828.0,38.8137,38.8308,38.6429,38.6429,74828.0
2018-12-10 10:40:00,45.24,45.29,45.2,45.2,140420.0,38.6429,38.6856,38.6087,38.6087,140420.0
2018-12-10 10:50:00,45.22,45.23,45.1,45.18,87068.0,38.6258,38.6344,38.5233,38.5916,87068.0
2018-12-10 11:00:00,45.19,45.23,44.92,45.04,101144.0,38.6002,38.6344,38.3696,38.4721,101144.0
2018-12-10 11:10:00,45.04,45.17,45.04,45.12,214792.0,38.4721,38.5831,38.4721,38.5404,214792.0
2018-12-10 11:20:00,45.12,45.17,45.08,45.09,134972.0,38.5404,38.5831,38.5062,38.5148,134972.0
2018-12-10 11:30:00,45.1,45.13,45.0,45.12,80536.0,38.5233,38.5489,38.4379,38.5404,80536.0
2018-12-10 11:40:00,45.14,45.19,45.11,45.18,129792.0,38.5575,38.6002,38.5319,38.5916,129792.0
2018-12-10 11:50:00,45.18,45.21,45.13,45.18,87576.0,38.5916,38.6173,38.5489,38.5916,87576.0
2018-12-10 12:00:00,45.19,45.25,45.16,45.25,61520.0,38.6002,38.6514,38.5746,38.6514,61520.0
2018-12-10 12:10:00,45.23,45.32,45.13,45.13,71828.0,38.6344,38.7112,38.5489,38.5489,71828.0
2018-12-10 12:20:00,45.15,45.26,45.13,45.22,81196.0,38.566,38.66,38.5489,38.6258,81196.0
2018-12-10 12:30:00,45.23,45.38,45.23,45.36,143284.0,38.6344,38.7625,38.6344,38.7454,143284.0
2018-12-10 12:40:00,45.37,45.46,45.34,45.45,165268.0,38.7539,38.8308,38.7283,38.8223,165268.0
2018-12-10 12:50:00,45.46,45.47,45.41,45.42,138812.0,38.8308,38.8394,38.7881,38.7966,138812.0
2018-12-10 13:00:00,45.43,45.45,45.38,45.43,108488.0,38.8052,38.8223,38.7625,38.8052,108488.0
2018-12-10 13:10:00,45.43,45.52,45.41,45.5,138248.0,38.8052,38.8821,38.7881,38.865,138248.0
2018-12-10 13:20:00,45.51,45.51,45.42,45.47,87808.0,38.8735,38.8735,38.7966,38.8394,87808.0
2018-12-10 13:30:00,45.47,45.55,45.46,45.52,76408.0,38.8394,38.9077,38.8308,38.8821,76408.0
2018-12-10 13:40:00,45.52,45.57,45.51,45.57,88652.0,38.8821,38.9248,38.8735,38.9248,88652.0
2018-12-10 13:50:00,45.57,45.62,45.55,45.56,77788.0,38.9248,38.9675,38.9077,38.9162,77788.0
2018-12-10 14:00:00,45.56,45.59,45.52,45.55,108320.0,38.9162,38.9419,38.8821,38.9077,108320.0
2018-12-10 14:10:00,45.54,45.58,45.5,45.52,109996.0,38.8991,38.9333,38.865,38.8821,109996.0
2018-12-10 14:20:00,45.54,45.61,45.52,45.59,143792.0,38.8991,38.9589,38.8821,38.9419,143792.0
2018-12-10 14:30:00,45.6,45.7,45.6,45.66,151056.0,38.9504,39.0358,38.9504,39.0017,151056.0
2018-12-10 14:40:00,45.66,45.68,45.63,45.66,130988.0,39.0017,39.0187,38.976,39.0017,130988.0
2018-12-10 14:50:00,45.66,45.7,45.59,45.61,142556.0,39.0017,39.0358,38.9419,38.9589,142556.0
2018-12-10 15:00:00,45.6,45.65,45.59,45.64,139732.0,38.9504,38.9931,38.9419,38.9846,139732.0
2018-12-10 15:10:00,45.64,45.64,45.56,45.59,165136.0,38.9846,38.9846,38.9162,38.9419,165136.0
2018-12-10 15:20:00,45.6,45.7,45.6,45.7,163704.0,38.9504,39.0358,38.9504,39.0358,163704.0
2018-12-10 15:30:00,45.69,45.81,45.67,45.78,246592.0,39.0273,39.1298,39.0102,39.1042,246592.0
2018-12-10 15:40:00,45.78,45.85,45.75,45.8,330168.0,39.1042,39.1639,39.0785,39.1212,330168.0
2018-12-10 15:50:00,45.8,45.82,45.65,45.65,744096.0,39.1212,39.1383,38.9931,38.9931,744096.0
2018-12-11 09:30:00,45.58,45.65,45.37,45.41,410224.0,38.9333,38.9931,38.7539,38.7881,410224.0
2018-12-11 09:40:00,45.42,45.53,45.29,45.48,137112.0,38.7966,38.8906,38.6856,38.8479,137112.0
2018-12-11 09:50:00,45.48,45.59,45.48,45.56,171600.0,38.8479,38.9419,38.8479,38.9162,171600.0
2018-12-11 10:00:00,45.56,45.63,45.5,45.55,203448.0,38.9162,38.976,38.865,38.9077,203448.0
2018-12-11 10:10:00,45.56,45.67,45.55,45.56,103808.0,38.9162,39.0102,38.9077,38.9162,103808.0
2018-12-11 10:20:00,45.57,45.57,45.45,45.47,154316.0,38.9248,38.9248,38.8223,38.8394,154316.0
2018-12-11 10:30:00,45.46,45.49,45.37,45.45,146612.0,38.8308,38.8564,38.7539,38.8223,146612.0
2018-12-11 10:40:00,45.46,45.6,45.46,45.56,95652.0,38.8308,38.9504,38.8308,38.9162,95652.0
2018-12-11 10:50:00,45.56,45.6,45.52,45.58,98092.0,38.9162,38.9504,38.8821,38.9333,98092.0
2018-12-11 11:00:00,45.58,45.63,45.55,45.61,139764.0,38.9333,38.976,38.9077,38.9589,139764.0
2018-12-11 11:10:00,45.63,45.64,45.58,45.61,259652.0,38.976,38.9846,38.9333,38.9589,259652.0
2018-12-11 11:20:00,45.61,45.68,45.6,45.62,241568.0,38.9589,39.0187,38.9504,38.9675,241568.0
2018-12-11 11:30:00,45.61,45.66,45.61,45.64,103924.0,38.9589,39.0017,38.9589,38.9846,103924.0
2018-12-11 11:40:00,45.65,45.69,45.63,45.65,63680.0,38.9931,39.0273,38.976,38.9931,63680.0
2018-12-11 11:50:00,45.68,45.68,45.62,45.63,221340.0,39.0187,39.0187,38.9675,38.976,221340.0
2018-12-11 12:00:00,45.62,45.65,45.6,45.64,278492.0,38.9675,38.9931,38.9504,38.9846,278492.0
2018-12-11 12:10:00,45.64,45.66,45.59,45.66,77724.0,38.9846,39.0017,38.9419,39.0017,77724.0
2018-12-11 12:20:00,45.66,45.71,45.59,45.63,86736.0,39.0017,39.0444,38.9419,38.976,86736.0
2018-12-11 12:30:00,45.63,45.66,45.59,45.62,60440.0,38.976,39.0017,38.9419,38.9675,60440.0
2018-12-11 12:40:00,45.63,45.8,45.63,45.79,101784.0,38.976,39.1212,38.976,39.1127,101784.0
2018-12-11 12:50:00,45.8,45.8,45.69,45.71,116676.0,39.1212,39.1212,39.0273,39.0444,116676.0
2018-12-11 13:00:00,45.7,45.77,45.68,45.76,340972.0,39.0358,39.0956,39.0187,39.0871,340972.0
2018-12-11 13:10:00,45.76,45.84,45.75,45.83,75244.0,39.0871,39.1554,39.0785,39.1469,75244.0
2018-12-11 13:20:00,45.82,45.83,45.74,45.76,94344.0,39.1383,39.1469,39.07,39.0871,94344.0
2018-12-11 13:30:00,45.77,45.8,45.74,45.8,72088.0,39.0956,39.1212,39.07,39.1212,72088.0
2018-12-11 13:40:00,45.79,45.79,45.71,45.74,103800.0,39.1127,39.1127,39.0444,39.07,103800.0
2018-12-11 13:50:00,45.75,45.77,45.72,45.75,103376.0,39.0785,39.0956,39.0529,39.0785,103376.0
2018-12-11 14:00:00,45.74,45.76,45.71,45.73,224240.0,39.07,39.0871,39.0444,39.0614,224240.0
2018-12-11 14:10:00,45.73,45.77,45.73,45.74,189612.0,39.0614,39.0956,39.0614,39.07,189612.0
2018-12-11 14:20:00,45.74,45.84,45.74,45.81,127516.0,39.07,39.1554,39.07,39.1298,127516.0
2018-12-11 14:30:00,45.81,45.83,45.79,45.81,151036.0,39.1298,39.1469,39.1127,39.1298,151036.0
2018-12-11 14:40:00,45.82,45.96,45.82,45.89,125800.0,39.1383,39.2579,39.1383,39.1981,125800.0
2018-12-11 14:50:00,45.9,45.94,45.86,45.91,123968.0,39.2067,39.2408,39.1725,39.2152,123968.0
2018-12-11 15:00:00,45.91,45.93,45.84,45.88,159816.0,39.2152,39.2323,39.1554,39.1896,159816.0
2018-12-11 15:10:00,45.88,45.89,45.86,45.87,294404.0,39.1896,39.1981,39.1725,39.181,294404.0
2018-12-11 15:20:00,45.88,45.88,45.8,45.81,147832.0,39.1896,39.1896,39.1212,39.1298,147832.0
2018-12-11 15:30:00,45.82,45.86,45.74,45.74,241484.0,39.1383,39.1725,39.07,39.07,241484.0
2018-12-11 15:40:00,45.74,45.75,45.67,45.7,372128.0,39.07,39.0785,39.0102,39.0358,372128.0
2018-12-11 15:50:00,45.7,45.79,45.64,45.75,722708.0,39.0358,39.1127,38.9846,39.0785,722708.0
2018-12-12 09:30:00,45.74,45.93,45.73,45.81,411840.0,39.07,39.2323,39.0614,39.1298,411840.0
2018-12-12 09:40:00,45.81,45.87,45.78,45.8,146508.0,39.1298,39.181,39.1042,39.1212,146508.0
2018-12-12 09:50:00,45.79,45.85,45.66,45.8,470668.0,39.1127,39.1639,39.0017,39.1212,470668.0
2018-12-12 10:00:00,45.8,45.89,45.7,45.85,155116.0,39.1212,39.1981,39.0358,39.1639,155116.0
2018-12-12 10:10:00,45.85,45.89,45.81,45.84,105068.0,39.1639,39.1981,39.1298,39.1554,105068.0
2018-12-12 10:20:00,45.84,45.84,45.69,45.77,161456.0,39.1554,39.1554,39.0273,39.0956,161456.0
2018-12-12 10:30:00,45.79,45.8,45.64,45.66,141680.0,39.1127,39.1212,38.9846,39.0017,141680.0
2018-12-12 10:40:00,45.66,45.74,45.6,45.64,108732.0,39.0017,39.07,38.9504,38.9846,108732.0
2018-12-12 10:50:00,45.64,45.71,45.57,45.71,181232.0,38.9846,39.0444,38.9248,39.0444,181232.0
2018-12-12 11:00:00,45.7,45.72,45.59,45.6,282052.0,39.0358,39.0529,38.9419,38.9504,282052.0
2018-12-12 11:10:00,45.6,45.63,45.58,45.59,93332.0,38.9504,38.976,38.9333,38.9419,93332.0
2018-12-12 11:20:00,45.59,45.6,45.5,45.55,116332.0,38.9419,38.9504,38.865,38.9077,116332.0
2018-12-12 11:30:00,45.55,45.55,45.48,45.51,122048.0,38.9077,38.9077,38.8479,38.8735,122048.0
2018-12-12 11:40:00,45.51,45.53,45.47,45.52,110392.0,38.8735,38.8906,38.8394,38.8821,110392.0
2018-12-12 11:50:00,45.52,45.52,45.44,45.49,107604.0,38.8821,38.8821,38.8137,38.8564,107604.0
2018-12-12 12:00:00,45.49,45.52,45.48,45.52,121796.0,38.8564,38.8821,38.8479,38.8821,121796.0
2018-12-12 12:10:00,45.52,45.52,45.47,45.5,84252.0,38.8821,38.8821,38.8394,38.865,84252.0
2018-12-12 12:20:00,45.5,45.51,45.47,45.48,107448.0,38.865,38.8735,38.8394,38.8479,107448.0
2018-12-12 12:30:00,45.48,45.51,45.47,45.51,101196.0,38.8479,38.8735,38.8394,38.8735,101196.0
2018-12-12 12:40:00,45.51,45.51,45.47,45.49,72348.0,38.8735,38.8735,38.8394,38.8564,72348.0
2018-12-12 12:50:00,45.5,45.52,45.49,45.5,82176.0,38.865,38.8821,38.8564,38.865,82176.0
2018-12-12 13:00:00,45.5,45.53,45.47,45.48,99220.0,38.865,38.8906,38.8394,38.8479,99220.0
2018-12-12 13:10:00,45.47,45.48,45.47,45.47,163636.0,38.8394,38.8479,38.8394,38.8394,163636.0
2018-12-12 13:20:00,45.47,45.48,45.44,45.44,91864.0,38.8394,38.8479,38.8137,38.8137,91864.0
2018-12-12 13:30:00,45.44,45.46,45.43,45.45,83136.0,38.8137,38.8308,38.8052,38.8223,83136.0
2018-12-12 13:40:00,45.46,45.48,45.45,45.46,107520.0,38.8308,38.8479,38.8223,38.8308,107520.0
2018-12-12 13:50:00,45.46,45.5,45.45,45.48,244408.0,38.8308,38.865,38.8223,38.8479,244408.0
2018-12-12 14:00:00,45.48,45.49,45.43,45.44,104204.0,38.8479,38.8564,38.8052,38.8137,104204.0
2018-12-12 14:10:00,45.44,45.47,45.36,45.45,140176.0,38.8137,38.8394,38.7454,38.8223,140176.0
2018-12-12 14:20:00,45.47,45.5,45.43,45.47,87076.0,38.8394,38.865,38.8052,38.8394,87076.0
2018-12-12 14:30:00,45.47,45.48,45.43,45.44,71108.0,38.8394,38.8479,38.8052,38.8137,71108.0
2018-12-12 14:40:00,45.43,45.44,45.36,45.37,104208.0,38.8052,38.8137,38.7454,38.7539,104208.0
2018-12-12 14:50:00,45.37,45.46,45.36,45.45,82800.0,38.7539,38.8308,38.7454,38.8223,82800.0
2018-12-12 15:00:00,45.43,45.51,45.42,45.49,88872.0,38.8052,38.8735,38.7966,38.8564,88872.0
2018-12-12 15:10:00,45.49,45.52,45.46,45.51,170752.0,38.8564,38.8821,38.8308,38.8735,170752.0
2018-12-12 15:20:00,45.51,45.54,45.46,45.52,358768.0,38.8735,38.8991,38.8308,38.8821,358768.0
2018-12-12 15:30:00,45.53,45.57,45.5,45.55,470240.0,38.8906,38.9248,38.865,38.9077,470240.0
2018-12-12 15:40:00,45.56,45.58,45.47,45.48,368800.0,38.9162,38.9333,38.8394,38.8479,368800.0
2018-12-12 15:50:00,45.48,45.51,45.31,45.33,655704.0,38.8479,38.8735,38.7027,38.7198,655704.0
2018-12-13 09:30:00,45.34,45.58,45.34,45.5,222084.0,38.7283,38.9333,38.7283,38.865,222084.0
2018-12-13 09:40:00,45.54,45.71,45.52,45.68,327392.0,38.8991,39.0444,38.8821,39.0187,327392.0
2018-12-13 09:50:00,45.68,45.7,45.55,45.56,158388.0,39.0187,39.0358,38.9077,38.9162,158388.0
2018-12-13 10:00:00,45.57,45.79,45.57,45.75,226604.0,38.9248,39.1127,38.9248,39.0785,226604.0
2018-12-13 10:10:00,45.76,45.76,45.69,45.73,201852.0,39.0871,39.0871,39.0273,39.0614,201852.0
2018-12-13 10:20:00,45.73,45.75,45.57,45.59,95156.0,39.0614,39.0785,38.9248,38.9419,95156.0
2018-12-13 10:30:00,45.58,45.62,45.54,45.55,82316.0,38.9333,38.9675,38.8991,38.9077,82316.0
2018-12-13 10:40:00,45.54,45.6,45.51,45.59,72048.0,38.8991,38.9504,38.8735,38.9419,72048.0
2018-12-13 10:50:00,45.6,45.62,45.56,45.57,72212.0,38.9504,38.9675,38.9162,38.9248,72212.0
2018-12-13 11:00:00,45.57,45.66,45.57,45.64,160832.0,38.9248,39.0017,38.9248,38.9846,160832.0
2018-12-13 11:10:00,45.64,45.74,45.61,45.69,926732.0,38.9846,39.07,38.9589,39.0273,926732.0
2018-12-13 11:20:00,45.68,45.73,45.61,45.73,119024.0,39.0187,39.0614,38.9589,39.0614,119024.0
2018-12-13 11:30:00,45.73,45.79,45.72,45.75,293800.0,39.0614,39.1127,39.0529,39.0785,293800.0
2018-12-13 11:40:00,45.74,45.78,45.7,45.76,192884.0,39.07,39.1042,39.0358,39.0871,192884.0
2018-12-13 11:50:00,45.76,45.8,45.71,45.71,185892.0,39.0871,39.1212,39.0444,39.0444,185892.0
2018-12-13 12:00:00,45.7,45.77,45.62,45.75,144064.0,39.0358,39.0956,38.9675,39.0785,144064.0
2018-12-13 12:10:00,45.75,45.77,45.7,45.75,143176.0,39.0785,39.0956,39.0358,39.0785,143176.0
2018-12-13 12:20:00,45.76,45.77,45.72,45.73,101652.0,39.0871,39.0956,39.0529,39.0614,101652.0
2018-12-13 12:30:00,45.73,45.76,45.69,45.76,106848.0,39.0614,39.0871,39.0273,39.0871,106848.0
2018-12-13 12:40:00,45.76,45.77,45.74,45.76,150364.0,39.0871,39.0956,39.07,39.0871,150364.0
2018-12-13 12:50:00,45.76,45.76,45.69,45.72,85032.0,39.0871,39.0871,39.0273,39.0529,85032.0
2018-12-13 13:00:00,45.72,45.72,45.59,45.61,117800.0,39.0529,39.0529,38.9419,38.9589,117800.0
2018-12-13 13:10:00,45.62,45.63,45.58,45.63,78048.0,38.9675,38.976,38.9333,38.976,78048.0
2018-12-13 13:20:00,45.63,45.63,45.54,45.55,110656.0,38.976,38.976,38.8991,38.9077,110656.0
2018-12-13 13:30:00,45.55,45.69,45.55,45.63,110232.0,38.9077,39.0273,38.9077,38.976,110232.0
2018-12-13 13:40:00,45.64,45.68,45.63,45.65,114056.0,38.9846,39.0187,38.976,38.9931,114056.0
2018-12-13 13:50:00,45.65,45.68,45.63,45.64,206836.0,38.9931,39.0187,38.976,38.9846,206836.0
2018-12-13 14:00:00,45.65,45.66,45.6,45.6,289736.0,38.9931,39.0017,38.9504,38.9504,289736.0
2018-12-13 14:10:00,45.6,45.68,45.59,45.66,106188.0,38.9504,39.0187,38.9419,39.0017,106188.0
2018-12-13 14:20:00,45.65,45.65,45.6,45.6,148656.0,38.9931,38.9931,38.9504,38.9504,148656.0
2018-12-13 14:30:00,45.62,45.68,45.61,45.68,103908.0,38.9675,39.0187,38.9589,39.0187,103908.0
2018-12-13 14:40:00,45.68,45.73,45.65,45.69,398400.0,39.0187,39.0614,38.9931,39.0273,398400.0
2018-12-13 14:50:00,45.69,45.73,45.68,45.69,134048.0,39.0273,39.0614,39.0187,39.0273,134048.0
2018-12-13 15:00:00,45.68,45.7,45.67,45.67,104964.0,39.0187,39.0358,39.0102,39.0102,104964.0
2018-12-13 15:10:00,45.67,45.74,45.63,45.73,298636.0,39.0102,39.07,38.976,39.0614,298636.0
2018-12-13 15:20:00,45.73,45.74,45.7,45.71,145084.0,39.0614,39.07,39.0358,39.0444,145084.0
2018-12-13 15:30:00,45.71,45.73,45.67,45.69,273396.0,39.0444,39.0614,39.0102,39.0273,273396.0
2018-12-13 15:40:00,45.69,45.75,45.68,45.7,449504.0,39.0273,39.0785,39.0187,39.0358,449504.0
2018-12-13 15:50:00,45.7,45.72,45.55,45.55,881356.0,39.0358,39.0529,38.9077,38.9077,881356.0
2018-12-14 09:30:00,45.46,45.61,45.31,45.44,331448.0,38.8308,38.9589,38.7027,38.8137,331448.0
2018-12-14 09:40:00,45.43,45.43,45.15,45.17,95380.0,38.8052,38.8052,38.566,38.5831,95380.0
2018-12-14 09:50:00,45.16,45.24,45.14,45.16,225960.0,38.5746,38.6429,38.5575,38.5746,225960.0
2018-12-14 10:00:00,45.16,45.25,45.13,45.24,92640.0,38.5746,38.6514,38.5489,38.6429,92640.0
2018-12-14 10:10:00,45.23,45.34,45.16,45.17,138564.0,38.6344,38.7283,38.5746,38.5831,138564.0
2018-12-14 10:20:00,45.17,45.27,45.12,45.21,91212.0,38.5831,38.6685,38.5404,38.6173,91212.0
2018-12-14 10:30:00,45.22,45.24,45.13,45.2,79384.0,38.6258,38.6429,38.5489,38.6087,79384.0
2018-12-14 10:40:00,45.2,45.27,45.19,45.22,72832.0,38.6087,38.6685,38.6002,38.6258,72832.0
2018-12-14 10:50:00,45.23,45.33,45.21,45.27,81320.0,38.6344,38.7198,38.6173,38.6685,81320.0
2018-12-14 11:00:00,45.27,45.28,45.2,45.22,168940.0,38.6685,38.6771,38.6087,38.6258,168940.0
2018-12-14 11:10:00,45.22,45.23,45.13,45.18,249632.0,38.6258,38.6344,38.5489,38.5916,249632.0
2018-12-14 11:20:00,45.17,45.19,45.07,45.09,107744.0,38.5831,38.6002,38.4977,38.5148,107744.0
2018-12-14 11:30:00,45.09,45.15,45.07,45.14,49000.0,38.5148,38.566,38.4977,38.5575,49000.0
2018-12-14 11:40:00,45.15,45.16,45.11,45.13,53652.0,38.566,38.5746,38.5319,38.5489,53652.0
2018-12-14 11:50:00,45.13,45.13,44.98,45.01,123460.0,38.5489,38.5489,38.4208,38.4464,123460.0
2018-12-14 12:00:00,45.0,45.1,45.0,45.07,191580.0,38.4379,38.5233,38.4379,38.4977,191580.0
2018-12-14 12:10:00,45.07,45.12,45.05,45.12,73888.0,38.4977,38.5404,38.4806,38.5404,73888.0
2018-12-14 12:20:00,45.12,45.14,45.09,45.12,56676.0,38.5404,38.5575,38.5148,38.5404,56676.0
2018-12-14 12:30:00,45.13,45.19,45.12,45.13,110296.0,38.5489,38.6002,38.5404,38.5489,110296.0
2018-12-14 12:40:00,45.14,45.16,45.12,45.14,47900.0,38.5575,38.5746,38.5404,38.5575,47900.0
2018-12-14 12:50:00,45.16,45.2,45.16,45.18,68696.0,38.5746,38.6087,38.5746,38.5916,68696.0
2018-12-14 13:00:00,45.18,45.19,45.1,45.16,82444.0,38.5916,38.6002,38.5233,38.5746,82444.0
2018-12-14 13:10:00,45.15,45.19,45.13,45.14,104904.0,38.566,38.6002,38.5489,38.5575,104904.0
2018-12-14 13:20:00,45.14,45.17,45.13,45.15,115092.0,38.5575,38.5831,38.5489,38.566,115092.0
2018-12-14 13:30:00,45.13,45.17,45.08,45.12,145168.0,38.5489,38.5831,38.5062,38.5404,145168.0
2018-12-14 13:40:00,45.12,45.16,45.1,45.1,63508.0,38.5404,38.5746,38.5233,38.5233,63508.0
2018-12-14 13:50:00,45.11,45.22,45.1,45.19,55852.0,38.5319,38.6258,38.5233,38.6002,55852.0
2018-12-14 14:00:00,45.2,45.21,45.15,45.17,114240.0,38.6087,38.6173,38.566,38.5831,114240.0
2018-12-14 14:10:00,45.17,45.26,45.17,45.26,52692.0,38.5831,38.66,38.5831,38.66,52692.0
2018-12-14 14:20:00,45.27,45.29,45.23,45.24,70884.0,38.6685,38.6856,38.6344,38.6429,70884.0
2018-12-14 14:30:00,45.26,45.27,45.13,45.13,111104.0,38.66,38.6685,38.5489,38.5489,111104.0
2018-12-14 14:40:00,45.13,45.21,45.1,45.16,109064.0,38.5489,38.6173,38.5233,38.5746,109064.0
2018-12-14 14:50:00,45.17,45.23,45.17,45.21,118208.0,38.5831,38.6344,38.5831,38.6173,118208.0
2018-12-14 15:00:00,45.21,45.27,45.21,45.25,97496.0,38.6173,38.6685,38.6173,38.6514,97496.0
2018-12-14 15:10:00,45.25,45.31,45.25,45.27,207584.0,38.6514,38.7027,38.6514,38.6685,207584.0
2018-12-14 15:20:00,45.27,45.27,45.21,45.23,133320.0,38.6685,38.6685,38.6173,38.6344,133320.0
2018-12-14 15:30:00,45.23,45.23,45.13,45.22,178984.0,38.6344,38.6344,38.5489,38.6258,178984.0
2018-12-14 15:40:00,45.22,45.25,45.2,45.25,273516.0,38.6258,38.6514,38.6087,38.6514,273516.0
2018-12-14 15:50:00,45.25,45.36,45.22,45.32,719608.0,38.6514,38.7454,38.6258,38.7112,719608.0
2018-12-17 09:30:00,45.59,45.59,45.15,45.19,342008.0,38.9419,38.9419,38.566,38.6002,342008.0
2018-12-17 09:40:00,45.17,45.29,45.06,45.28,156248.0,38.5831,38.6856,38.4891,38.6771,156248.0
2018-12-17 09:50:00,45.3,45.31,44.95,45.02,125224.0,38.6941,38.7027,38.3952,38.455,125224.0
2018-12-17 10:00:00,45.02,45.1,44.88,45.0,185544.0,38.455,38.5233,38.3354,38.4379,185544.0
2018-12-17 10:10:00,45.01,45.02,44.82,44.92,161928.0,38.4464,38.455,38.2841,38.3696,161928.0
2018-12-17 10:20:00,44.9,44.97,44.85,44.85,166976.0,38.3525,38.4123,38.3098,38.3098,166976.0
2018-12-17 10:30:00,44.85,44.93,44.85,44.91,147400.0,38.3098,38.3781,38.3098,38.361,147400.0
2018-12-17 10:40:00,44.91,45.02,44.91,44.96,81112.0,38.361,38.455,38.361,38.4037,81112.0
2018-12-17 10:50:00,44.93,45.05,44.93,45.02,163756.0,38.3781,38.4806,38.3781,38.455,163756.0
2018-12-17 11:00:00,45.03,45.04,44.87,44.87,261316.0,38.4635,38.4721,38.3269,38.3269,261316.0
2018-12-17 11:10:00,44.88,44.88,44.79,44.84,183732.0,38.3354,38.3354,38.2585,38.3012,183732.0
2018-12-17 11:20:00,44.84,44.84,44.64,44.64,113964.0,38.3012,38.3012,38.1304,38.1304,113964.0
2018-12-17 11:30:00,44.63,44.75,44.6,44.75,246068.0,38.1218,38.2244,38.0962,38.2244,246068.0
2018-12-17 11:40:00,44.79,44.84,44.7,44.8,152908.0,38.2585,38.3012,38.1816,38.2671,152908.0
2018-12-17 11:50:00,44.81,44.85,44.72,44.74,165252.0,38.2756,38.3098,38.1987,38.2158,165252.0
2018-12-17 12:00:00,44.74,44.77,44.6,44.66,283088.0,38.2158,38.2414,38.0962,38.1475,283088.0
2018-12-17 12:10:00,44.66,44.66,44.53,44.53,151544.0,38.1475,38.1475,38.0364,38.0364,151544.0
2018-12-17 12:20:00,44.53,44.57,44.48,44.53,142560.0,38.0364,38.0706,37.9937,38.0364,142560.0
2018-12-17 12:30:00,44.53,44.54,44.27,44.3,288228.0,38.0364,38.045,37.8143,37.84,288228.0
2018-12-17 12:40:00,44.3,44.38,44.27,44.38,155240.0,37.84,37.9083,37.8143,37.9083,155240.0
2018-12-17 12:50:00,44.39,44.39,44.15,44.2,184556.0,37.9168,37.9168,37.7118,37.7546,184556.0
2018-12-17 13:00:00,44.19,44.29,44.16,44.27,180632.0,37.746,37.8314,37.7204,37.8143,180632.0
2018-12-17 13:10:00,44.27,44.36,44.25,44.35,191996.0,37.8143,37.8912,37.7973,37.8827,191996.0
2018-12-17 13:20:00,44.35,44.36,44.24,44.27,226008.0,37.8827,37.8912,37.7887,37.8143,226008.0
2018-12-17 13:30:00,44.27,44.28,44.12,44.13,127460.0,37.8143,37.8229,37.6862,37.6948,127460.0
2018-12-17 13:40:00,44.14,44.18,44.09,44.1,124348.0,37.7033,37.7375,37.6606,37.6691,124348.0
2018-12-17 13:50:00,44.09,44.12,44.03,44.06,186696.0,37.6606,37.6862,37.6093,37.635,186696.0
2018-12-17 14:00:00,44.05,44.06,43.94,43.95,193136.0,37.6264,37.635,37.5325,37.541,193136.0
2018-12-17 14:10:00,43.95,43.99,43.92,43.94,196588.0,37.541,37.5752,37.5154,37.5325,196588.0
2018-12-17 14:20:00,43.94,44.09,43.92,44.07,119040.0,37.5325,37.6606,37.5154,37.6435,119040.0
2018-12-17 14:30:00,44.06,44.12,44.04,44.1,135760.0,37.635,37.6862,37.6179,37.6691,135760.0
2018-12-17 14:40:00,44.09,44.2,44.09,44.14,217124.0,37.6606,37.7546,37.6606,37.7033,217124.0
2018-12-17 14:50:00,44.15,44.15,44.04,44.1,183724.0,37.7118,37.7118,37.6179,37.6691,183724.0
2018-12-17 15:00:00,44.09,44.1,44.03,44.05,215492.0,37.6606,37.6691,37.6093,37.6264,215492.0
2018-12-17 15:10:00,44.04,44.14,43.96,43.96,213716.0,37.6179,37.7033,37.5496,37.5496,213716.0
2018-12-17 15:20:00,43.96,43.99,43.85,43.89,416300.0,37.5496,37.5752,37.4556,37.4898,416300.0
2018-12-17 15:30:00,43.9,43.91,43.84,43.85,406952.0,37.4983,37.5068,37.4471,37.4556,406952.0
2018-12-17 15:40:00,43.83,43.86,43.72,43.77,541172.0,37.4385,37.4641,37.3446,37.3873,541172.0
2018-12-17 15:50:00,43.77,43.91,43.76,43.9,1298176.0,37.3873,37.5068,37.3787,37.4983,1298176.0
2018-12-18 09:30:00,44.06,44.46,44.01,44.04,373896.0,37.635,37.9766,37.5923,37.6179,373896.0
2018-12-18 09:40:00,44.05,44.05,43.85,43.95,171304.0,37.6264,37.6264,37.4556,37.541,171304.0
2018-12-18 09:50:00,43.95,44.02,43.86,43.96,200376.0,37.541,37.6008,37.4641,37.5496,200376.0
2018-12-18 10:00:00,43.96,44.21,43.96,44.14,206084.0,37.5496,37.7631,37.5496,37.7033,206084.0
2018-12-18 10:10:00,44.15,44.15,44.02,44.08,171968.0,37.7118,37.7118,37.6008,37.6521,171968.0
2018-12-18 10:20:00,44.05,44.23,44.0,44.23,128796.0,37.6264,37.7802,37.5837,37.7802,128796.0
2018-12-18 10:30:00,44.23,44.24,44.09,44.15,178600.0,37.7802,37.7887,37.6606,37.7118,178600.0
2018-12-18 10:40:00,44.15,44.24,44.03,44.09,141896.0,37.7118,37.7887,37.6093,37.6606,141896.0
2018-12-18 10:50:00,44.07,44.17,44.06,44.1,77076.0,37.6435,37.7289,37.635,37.6691,77076.0
2018-12-18 11:00:00,44.08,44.09,44.0,44.01,129184.0,37.6521,37.6606,37.5837,37.5923,129184.0
2018-12-18 11:10:00,44.01,44.05,43.97,44.0,243304.0,37.5923,37.6264,37.5581,37.5837,243304.0
2018-12-18 11:20:00,43.98,44.01,43.95,43.99,122136.0,37.5666,37.5923,37.541,37.5752,122136.0
2018-12-18 11:30:00,44.01,44.09,44.01,44.05,116836.0,37.5923,37.6606,37.5923,37.6264,116836.0
2018-12-18 11:40:00,44.06,44.13,43.99,44.12,104956.0,37.635,37.6948,37.5752,37.6862,104956.0
2018-12-18 11:50:00,44.12,44.19,44.06,44.1,197528.0,37.6862,37.746,37.635,37.6691,197528.0
2018-12-18 12:00:00,44.09,44.22,44.08,44.17,114432.0,37.6606,37.7716,37.6521,37.7289,114432.0
2018-12-18 12:10:00,44.15,44.25,44.11,44.25,105536.0,37.7118,37.7973,37.6777,37.7973,105536.0
2018-12-18 12:20:00,44.25,44.26,44.21,44.24,231164.0,37.7973,37.8058,37.7631,37.7887,231164.0
2018-12-18 12:30:00,44.23,44.26,44.14,44.18,233564.0,37.7802,37.8058,37.7033,37.7375,233564.0
2018-12-18 12:40:00,44.19,44.25,44.16,44.2,97612.0,37.746,37.7973,37.7204,37.7546,97612.0
2018-12-18 12:50:00,44.19,44.25,44.16,44.2,106708.0,37.746,37.7973,37.7204,37.7546,106708.0
2018-12-18 13:00:00,44.2,44.24,44.18,44.21,87856.0,37.7546,37.7887,37.7375,37.7631,87856.0
2018-12-18 13:10:00,44.2,44.23,44.15,44.2,95584.0,37.7546,37.7802,37.7118,37.7546,95584.0
2018-12-18 13:20:00,44.2,44.23,44.16,44.18,104996.0,37.7546,37.7802,37.7204,37.7375,104996.0
2018-12-18 13:30:00,44.18,44.21,44.12,44.17,113028.0,37.7375,37.7631,37.6862,37.7289,113028.0
2018-12-18 13:40:00,44.18,44.25,44.15,44.24,152852.0,37.7375,37.7973,37.7118,37.7887,152852.0
2018-12-18 13:50:00,44.25,44.25,44.13,44.13,106312.0,37.7973,37.7973,37.6948,37.6948,106312.0
2018-12-18 14:00:00,44.12,44.19,44.09,44.19,103348.0,37.6862,37.746,37.6606,37.746,103348.0
2018-12-18 14:10:00,44.2,44.2,44.16,44.2,147080.0,37.7546,37.7546,37.7204,37.7546,147080.0
2018-12-18 14:20:00,44.19,44.21,44.13,44.17,145124.0,37.746,37.7631,37.6948,37.7289,145124.0
2018-12-18 14:30:00,44.17,44.21,44.12,44.16,146712.0,37.7289,37.7631,37.6862,37.7204,146712.0
2018-12-18 14:40:00,44.17,44.19,44.02,44.08,189776.0,37.7289,37.746,37.6008,37.6521,189776.0
2018-12-18 14:50:00,44.08,44.12,43.96,43.96,157076.0,37.6521,37.6862,37.5496,37.5496,157076.0
2018-12-18 15:00:00,43.96,44.06,43.93,44.01,187604.0,37.5496,37.635,37.5239,37.5923,187604.0
2018-12-18 15:10:00,44.0,44.11,43.99,44.04,191552.0,37.5837,37.6777,37.5752,37.6179,191552.0
2018-12-18 15:20:00,44.04,44.07,43.98,44.01,174640.0,37.6179,37.6435,37.5666,37.5923,174640.0
2018-12-18 15:30:00,44.02,44.07,43.97,43.98,310324.0,37.6008,37.6435,37.5581,37.5666,310324.0
2018-12-18 15:40:00,43.98,44.17,43.95,44.16,286148.0,37.5666,37.7289,37.541,37.7204,286148.0
2018-12-18 15:50:00,44.16,44.2,43.99,44.0,739564.0,37.7204,37.7546,37.5752,37.5837,739564.0
2018-12-19 09:30:00,44.13,44.3,43.89,44.12,318712.0,37.6948,37.84,37.4898,37.6862,318712.0
2018-12-19 09:40:00,44.12,44.12,43.68,43.72,215776.0,37.6862,37.6862,37.3104,37.3446,215776.0
2018-12-19 09:50:00,43.72,43.98,43.72,43.97,187892.0,37.3446,37.5666,37.3446,37.5581,187892.0
2018-12-19 10:00:00,44.0,44.02,43.88,43.9,119200.0,37.5837,37.6008,37.4812,37.4983,119200.0
2018-12-19 10:10:00,43.88,43.88,43.75,43.75,142396.0,37.4812,37.4812,37.3702,37.3702,142396.0
2018-12-19 10:20:00,43.75,43.8,43.68,43.8,140160.0,37.3702,37.4129,37.3104,37.4129,140160.0
2018-12-19 10:30:00,43.8,43.95,43.74,43.93,182544.0,37.4129,37.541,37.3616,37.5239,182544.0
2018-12-19 10:40:00,43.94,43.97,43.84,43.85,135940.0,37.5325,37.5581,37.4471,37.4556,135940.0
2018-12-19 10:50:00,43.85,43.94,43.78,43.9,183624.0,37.4556,37.5325,37.3958,37.4983,183624.0
2018-12-19 11:00:00,43.91,43.95,43.88,43.92,160648.0,37.5068,37.541,37.4812,37.5154,160648.0
2018-12-19 11:10:00,43.92,43.92,43.82,43.82,134664.0,37.5154,37.5154,37.43,37.43,134664.0
2018-12-19 11:20:00,43.81,43.9,43.77,43.9,150980.0,37.4214,37.4983,37.3873,37.4983,150980.0
2018-12-19 11:30:00,43.89,43.95,43.87,43.92,106276.0,37.4898,37.541,37.4727,37.5154,106276.0
2018-12-19 11:40:00,43.92,43.92,43.84,43.87,93464.0,37.5154,37.5154,37.4471,37.4727,93464.0
2018-12-19 11:50:00,43.88,44.0,43.87,43.96,213348.0,37.4812,37.5837,37.4727,37.5496,213348.0
2018-12-19 12:00:00,43.97,44.02,43.97,44.02,363380.0,37.5581,37.6008,37.5581,37.6008,363380.0
2018-12-19 12:10:00,44.04,44.11,43.97,44.01,308808.0,37.6179,37.6777,37.5581,37.5923,308808.0
2018-12-19 12:20:00,44.02,44.18,44.01,44.12,181588.0,37.6008,37.7375,37.5923,37.6862,181588.0
2018-12-19 12:30:00,44.12,44.19,44.12,44.17,155780.0,37.6862,37.746,37.6862,37.7289,155780.0
2018-12-19 12:40:00,44.17,44.19,44.12,44.15,124824.0,37.7289,37.746,37.6862,37.7118,124824.0
2018-12-19 12:50:00,44.15,44.18,44.11,44.13,103296.0,37.7118,37.7375,37.6777,37.6948,103296.0
2018-12-19 13:00:00,44.13,44.13,44.06,44.07,135364.0,37.6948,37.6948,37.635,37.6435,135364.0
2018-12-19 13:10:00,44.05,44.07,44.0,44.01,177648.0,37.6264,37.6435,37.5837,37.5923,177648.0
2018-12-19 13:20:00,44.01,44.03,43.96,43.99,156648.0,37.5923,37.6093,37.5496,37.5752,156648.0
2018-12-19 13:30:00,43.99,44.02,43.95,43.97,154264.0,37.5752,37.6008,37.541,37.5581,154264.0
2018-12-19 13:40:00,43.97,44.04,43.97,44.03,115112.0,37.5581,37.6179,37.5581,37.6093,115112.0
2018-12-19 13:50:00,44.02,44.19,44.01,44.16,116724.0,37.6008,37.746,37.5923,37.7204,116724.0
2018-12-19 14:00:00,44.19,44.2,43.91,44.03,290996.0,37.746,37.7546,37.5068,37.6093,290996.0
2018-12-19 14:10:00,44.05,44.12,43.95,44.07,169716.0,37.6264,37.6862,37.541,37.6435,169716.0
2018-12-19 14:20:00,44.07,44.09,43.99,44.02,121940.0,37.6435,37.6606,37.5752,37.6008,121940.0
2018-12-19 14:30:00,44.01,44.04,43.93,43.98,100388.0,37.5923,37.6179,37.5239,37.5666,100388.0
2018-12-19 14:40:00,44.01,44.01,43.77,43.88,139632.0,37.5923,37.5923,37.3873,37.4812,139632.0
2018-12-19 14:50:00,43.89,43.94,43.66,43.69,145592.0,37.4898,37.5325,37.2933,37.3189,145592.0
2018-12-19 15:00:00,43.67,43.69,43.41,43.57,251604.0,37.3018,37.3189,37.0798,37.2164,251604.0
2018-12-19 15:10:00,43.55,43.71,43.48,43.55,479096.0,37.1993,37.336,37.1395,37.1993,479096.0
2018-12-19 15:20:00,43.54,43.71,43.44,43.65,463904.0,37.1908,37.336,37.1054,37.2848,463904.0
2018-12-19 15:30:00,43.64,43.78,43.6,43.78,309828.0,37.2762,37.3958,37.242,37.3958,309828.0
2018-12-19 15:40:00,43.78,43.8,43.66,43.7,553284.0,37.3958,37.4129,37.2933,37.3275,553284.0
2018-12-19 15:50:00,43.7,43.73,43.63,43.63,758164.0,37.3275,37.3531,37.2677,37.2677,758164.0
2018-12-20 09:30:00,43.63,43.68,43.15,43.21,333204.0,37.2677,37.3104,36.8577,36.9089,333204.0
2018-12-20 09:40:00,43.24,43.42,43.19,43.22,186312.0,36.9345,37.0883,36.8918,36.9175,186312.0
2018-12-20 09:50:00,43.21,43.3,43.15,43.24,140792.0,36.9089,36.9858,36.8577,36.9345,140792.0
2018-12-20 10:00:00,43.22,43.47,43.19,43.4,202028.0,36.9175,37.131,36.8918,37.0712,202028.0
2018-12-20 10:10:00,43.41,43.41,43.3,43.31,219752.0,37.0798,37.0798,36.9858,36.9943,219752.0
2018-12-20 10:20:00,43.31,43.42,43.27,43.35,178948.0,36.9943,37.0883,36.9602,37.0285,178948.0
2018-12-20 10:30:00,43.35,43.66,43.33,43.64,247888.0,37.0285,37.2933,37.0114,37.2762,247888.0
2018-12-20 10:40:00,43.64,43.67,43.57,43.62,114684.0,37.2762,37.3018,37.2164,37.2591,114684.0
2018-12-20 10:50:00,43.61,43.73,43.61,43.73,79048.0,37.2506,37.3531,37.2506,37.3531,79048.0
2018-12-20 11:00:00,43.72,43.86,43.69,43.83,235188.0,37.3446,37.4641,37.3189,37.4385,235188.0
2018-12-20 11:10:00,43.85,43.97,43.82,43.97,215932.0,37.4556,37.5581,37.43,37.5581,215932.0
2018-12-20 11:20:00,43.96,44.05,43.95,43.99,282388.0,37.5496,37.6264,37.541,37.5752,282388.0
2018-12-20 11:30:00,43.99,44.01,43.86,43.94,215132.0,37.5752,37.5923,37.4641,37.5325,215132.0
2018-12-20 11:40:00,43.94,44.03,43.94,43.95,155556.0,37.5325,37.6093,37.5325,37.541,155556.0
2018-12-20 11:50:00,43.94,43.96,43.73,43.74,152508.0,37.5325,37.5496,37.3531,37.3616,152508.0
2018-12-20 12:00:00,43.76,43.85,43.69,43.81,118460.0,37.3787,37.4556,37.3189,37.4214,118460.0
2018-12-20 12:10:00,43.83,43.99,43.8,43.99,104780.0,37.4385,37.5752,37.4129,37.5752,104780.0
2018-12-20 12:20:00,43.98,44.07,43.9,44.07,95356.0,37.5666,37.6435,37.4983,37.6435,95356.0
2018-12-20 12:30:00,44.07,44.07,43.96,44.05,111468.0,37.6435,37.6435,37.5496,37.6264,111468.0
2018-12-20 12:40:00,44.02,44.08,43.99,44.07,106696.0,37.6008,37.6521,37.5752,37.6435,106696.0
2018-12-20 12:50:00,44.07,44.13,44.04,44.13,122636.0,37.6435,37.6948,37.6179,37.6948,122636.0
2018-12-20 13:00:00,44.13,44.14,44.01,44.02,87260.0,37.6948,37.7033,37.5923,37.6008,87260.0
2018-12-20 13:10:00,44.01,44.1,44.01,44.08,63556.0,37.5923,37.6691,37.5923,37.6521,63556.0
2018-12-20 13:20:00,44.06,44.09,43.99,44.05,67064.0,37.635,37.6606,37.5752,37.6264,67064.0
2018-12-20 13:30:00,44.06,44.06,43.97,43.98,113200.0,37.635,37.635,37.5581,37.5666,113200.0
2018-12-20 13:40:00,43.98,43.98,43.85,43.9,102832.0,37.5666,37.5666,37.4556,37.4983,102832.0
2018-12-20 13:50:00,43.88,43.88,43.65,43.67,255256.0,37.4812,37.4812,37.2848,37.3018,255256.0
2018-12-20 14:00:00,43.69,43.7,43.23,43.28,304728.0,37.3189,37.3275,36.926,36.9687,304728.0
2018-12-20 14:10:00,43.27,43.29,43.1,43.12,132944.0,36.9602,36.9773,36.815,36.832,132944.0
2018-12-20 14:20:00,43.13,43.43,43.13,43.42,400276.0,36.8406,37.0968,36.8406,37.0883,400276.0
2018-12-20 14:30:00,43.41,43.54,43.41,43.47,381608.0,37.0798,37.1908,37.0798,37.131,381608.0
2018-12-20 14:40:00,43.47,43.86,43.47,43.86,247844.0,37.131,37.4641,37.131,37.4641,247844.0
2018-12-20 14:50:00,43.85,43.85,43.59,43.63,208156.0,37.4556,37.4556,37.2335,37.2677,208156.0
2018-12-20 15:00:00,43.63,43.65,43.45,43.61,224456.0,37.2677,37.2848,37.1139,37.2506,224456.0
2018-12-20 15:10:00,43.6,43.72,43.6,43.69,189452.0,37.242,37.3446,37.242,37.3189,189452.0
2018-12-20 15:20:00,43.68,43.87,43.67,43.79,195752.0,37.3104,37.4727,37.3018,37.4043,195752.0
2018-12-20 15:30:00,43.79,43.88,43.75,43.81,149860.0,37.4043,37.4812,37.3702,37.4214,149860.0
2018-12-20 15:40:00,43.8,43.83,43.57,43.61,312612.0,37.4129,37.4385,37.2164,37.2506,312612.0
2018-12-20 15:50:00,43.62,43.69,43.48,43.66,707720.0,37.2591,37.3189,37.1395,37.2933,707720.0
2018-12-21 09:30:00,43.6,44.39,43.31,44.39,3085452.0,37.242,37.9168,36.9943,37.9168,3085452.0
2018-12-21 09:40:00,44.35,44.57,44.3,44.3,162952.0,37.8827,38.0706,37.84,37.84,162952.0
2018-12-21 09:50:00,44.32,44.42,44.2,44.32,192356.0,37.8571,37.9425,37.7546,37.8571,192356.0
2018-12-21 10:00:00,44.33,44.39,44.28,44.39,277428.0,37.8656,37.9168,37.8229,37.9168,277428.0
2018-12-21 10:10:00,44.39,44.64,44.37,44.52,422624.0,37.9168,38.1304,37.8998,38.0279,422624.0
2018-12-21 10:20:00,44.52,44.61,44.41,44.45,186980.0,38.0279,38.1048,37.9339,37.9681,186980.0
2018-12-21 10:30:00,44.43,44.57,44.42,44.52,130516.0,37.951,38.0706,37.9425,38.0279,130516.0
2018-12-21 10:40:00,44.54,44.64,44.49,44.61,190188.0,38.045,38.1304,38.0023,38.1048,190188.0
2018-12-21 10:50:00,44.6,44.63,44.43,44.48,289288.0,38.0962,38.1218,37.951,37.9937,289288.0
2018-12-21 11:00:00,44.49,44.49,44.23,44.25,137396.0,38.0023,38.0023,37.7802,37.7973,137396.0
2018-12-21 11:10:00,44.26,44.43,44.26,44.36,120284.0,37.8058,37.951,37.8058,37.8912,120284.0
2018-12-21 11:20:00,44.37,44.5,44.29,44.48,142712.0,37.8998,38.0108,37.8314,37.9937,142712.0
2018-12-21 11:30:00,44.5,44.5,44.32,44.36,134996.0,38.0108,38.0108,37.8571,37.8912,134996.0
2018-12-21 11:40:00,44.35,44.37,44.3,44.34,76876.0,37.8827,37.8998,37.84,37.8741,76876.0
2018-12-21 11:50:00,44.35,44.43,44.29,44.29,157080.0,37.8827,37.951,37.8314,37.8314,157080.0
2018-12-21 12:00:00,44.3,44.45,44.27,44.4,123908.0,37.84,37.9681,37.8143,37.9254,123908.0
2018-12-21 12:10:00,44.4,44.4,44.22,44.23,91752.0,37.9254,37.9254,37.7716,37.7802,91752.0
2018-12-21 12:20:00,44.24,44.35,44.21,44.24,127632.0,37.7887,37.8827,37.7631,37.7887,127632.0
2018-12-21 12:30:00,44.22,44.37,44.12,44.35,143916.0,37.7716,37.8998,37.6862,37.8827,143916.0
2018-12-21 12:40:00,44.33,44.33,44.14,44.15,178020.0,37.8656,37.8656,37.7033,37.7118,178020.0
2018-12-21 12:50:00,44.15,44.18,44.04,44.14,153752.0,37.7118,37.7375,37.6179,37.7033,153752.0
2018-12-21 13:00:00,44.15,44.21,44.09,44.16,88936.0,37.7118,37.7631,37.6606,37.7204,88936.0
2018-12-21 13:10:00,44.14,44.18,44.03,44.04,125252.0,37.7033,37.7375,37.6093,37.6179,125252.0
2018-12-21 13:20:00,44.03,44.1,44.0,44.02,74868.0,37.6093,37.6691,37.5837,37.6008,74868.0
2018-12-21 13:30:00,44.02,44.13,43.99,44.11,102072.0,37.6008,37.6948,37.5752,37.6777,102072.0
2018-12-21 13:40:00,44.12,44.14,44.07,44.12,105124.0,37.6862,37.7033,37.6435,37.6862,105124.0
2018-12-21 13:50:00,44.13,44.13,44.02,44.02,106512.0,37.6948,37.6948,37.6008,37.6008,106512.0
2018-12-21 14:00:00,44.01,44.04,43.93,43.96,89616.0,37.5923,37.6179,37.5239,37.5496,89616.0
2018-12-21 14:10:00,43.95,44.02,43.87,44.02,90728.0,37.541,37.6008,37.4727,37.6008,90728.0
2018-12-21 14:20:00,44.02,44.05,43.97,43.99,98444.0,37.6008,37.6264,37.5581,37.5752,98444.0
2018-12-21 14:30:00,43.98,44.0,43.84,43.87,121644.0,37.5666,37.5837,37.4471,37.4727,121644.0
2018-12-21 14:40:00,43.86,43.88,43.78,43.81,219496.0,37.4641,37.4812,37.3958,37.4214,219496.0
2018-12-21 14:50:00,43.81,43.92,43.72,43.76,173732.0,37.4214,37.5154,37.3446,37.3787,173732.0
2018-12-21 15:00:00,43.77,43.86,43.69,43.71,174736.0,37.3873,37.4641,37.3189,37.336,174736.0
2018-12-21 15:10:00,43.68,43.74,43.58,43.6,233524.0,37.3104,37.3616,37.225,37.242,233524.0
2018-12-21 15:20:00,43.61,43.66,43.51,43.55,295828.0,37.2506,37.2933,37.1652,37.1993,295828.0
2018-12-21 15:30:00,43.55,43.68,43.43,43.43,247820.0,37.1993,37.3104,37.0968,37.0968,247820.0
2018-12-21 15:40:00,43.43,43.69,43.43,43.67,573024.0,37.0968,37.3189,37.0968,37.3018,573024.0
2018-12-21 15:50:00,43.67,43.72,43.54,43.54,1217348.0,37.3018,37.3446,37.1908,37.1908,1217348.0
2018-12-24 09:30:00,43.61,43.85,43.32,43.49,248228.0,37.2506,37.4556,37.0029,37.1481,248228.0
2018-12-24 09:40:00,43.46,43.57,43.37,43.46,67880.0,37.1225,37.2164,37.0456,37.1225,67880.0
2018-12-24 09:50:00,43.46,43.46,43.16,43.16,100536.0,37.1225,37.1225,36.8662,36.8662,100536.0
2018-12-24 10:00:00,43.16,43.17,42.54,42.54,169680.0,36.8662,36.8748,36.3366,36.3366,169680.0
2018-12-24 10:10:00,42.58,42.74,42.38,42.47,202456.0,36.3708,36.5075,36.2,36.2768,202456.0
2018-12-24 10:20:00,42.47,42.68,42.38,42.61,157040.0,36.2768,36.4562,36.2,36.3964,157040.0
2018-12-24 10:30:00,42.59,42.62,42.45,42.48,183076.0,36.3793,36.405,36.2597,36.2854,183076.0
2018-12-24 10:40:00,42.5,42.68,42.4,42.43,262096.0,36.3025,36.4562,36.217,36.2427,262096.0
2018-12-24 10:50:00,42.44,42.44,42.13,42.15,252504.0,36.2512,36.2512,35.9864,36.0035,252504.0
2018-12-24 11:00:00,42.17,42.21,41.88,41.93,292540.0,36.0206,36.0547,35.7729,35.8156,292540.0
2018-12-24 11:10:00,41.93,42.1,41.84,42.01,193708.0,35.8156,35.9608,35.7387,35.8839,193708.0
2018-12-24 11:20:00,41.99,42.04,41.82,41.88,120892.0,35.8668,35.9095,35.7216,35.7729,120892.0
2018-12-24 11:30:00,41.88,42.02,41.77,41.82,180860.0,35.7729,35.8925,35.6789,35.7216,180860.0
2018-12-24 11:40:00,41.83,42.0,41.83,41.88,263696.0,35.7302,35.8754,35.7302,35.7729,263696.0
2018-12-24 11:50:00,41.87,41.98,41.73,41.87,164528.0,35.7643,35.8583,35.6447,35.7643,164528.0
2018-12-24 12:00:00,41.86,41.95,41.77,41.77,233724.0,35.7558,35.8327,35.6789,35.6789,233724.0
2018-12-24 12:10:00,41.77,41.91,41.77,41.88,211420.0,35.6789,35.7985,35.6789,35.7729,211420.0
2018-12-24 12:20:00,41.88,41.99,41.81,41.89,285060.0,35.7729,35.8668,35.7131,35.7814,285060.0
2018-12-24 12:30:00,41.9,42.11,41.9,42.06,332244.0,35.79,35.9693,35.79,35.9266,332244.0
2018-12-24 12:40:00,42.04,42.07,41.87,42.04,325532.0,35.9095,35.9352,35.7643,35.9095,325532.0
2018-12-24 12:50:00,42.05,42.16,41.97,42.06,547620.0,35.9181,36.012,35.8497,35.9266,547620.0
2018-12-26 09:30:00,42.02,42.38,41.97,42.28,238424.0,35.8925,36.2,35.8497,36.1145,238424.0
2018-12-26 09:40:00,42.31,42.44,42.15,42.21,97232.0,36.1402,36.2512,36.0035,36.0547,97232.0
2018-12-26 09:50:00,42.21,42.21,41.75,41.83,162016.0,36.0547,36.0547,35.6618,35.7302,162016.0
2018-12-26 10:00:00,41.8,41.85,41.58,41.83,162104.0,35.7045,35.7472,35.5166,35.7302,162104.0
2018-12-26 10:10:00,41.86,41.88,41.61,41.67,104336.0,35.7558,35.7729,35.5422,35.5935,104336.0
2018-12-26 10:20:00,41.67,41.83,41.65,41.66,59308.0,35.5935,35.7302,35.5764,35.5849,59308.0
2018-12-26 10:30:00,41.68,41.88,41.66,41.76,117908.0,35.602,35.7729,35.5849,35.6704,117908.0
2018-12-26 10:40:00,41.77,41.82,41.71,41.77,45660.0,35.6789,35.7216,35.6277,35.6789,45660.0
2018-12-26 10:50:00,41.76,41.77,41.2,41.35,332720.0,35.6704,35.6789,35.192,35.3202,332720.0
2018-12-26 11:00:00,41.33,41.56,41.33,41.49,214068.0,35.3031,35.4995,35.3031,35.4397,214068.0
2018-12-26 11:10:00,41.47,41.57,41.4,41.46,182884.0,35.4227,35.5081,35.3629,35.4141,182884.0
2018-12-26 11:20:00,41.43,41.46,41.31,41.37,85688.0,35.3885,35.4141,35.286,35.3372,85688.0
2018-12-26 11:30:00,41.39,41.57,41.36,41.53,127752.0,35.3543,35.5081,35.3287,35.4739,127752.0
2018-12-26 11:40:00,41.55,41.69,41.53,41.68,70952.0,35.491,35.6106,35.4739,35.602,70952.0
2018-12-26 11:50:00,41.69,41.8,41.61,41.78,91456.0,35.6106,35.7045,35.5422,35.6874,91456.0
2018-12-26 12:00:00,41.78,41.93,41.74,41.91,69632.0,35.6874,35.8156,35.6533,35.7985,69632.0
2018-12-26 12:10:00,41.92,42.04,41.91,41.98,98428.0,35.807,35.9095,35.7985,35.8583,98428.0
2018-12-26 12:20:00,41.98,42.07,41.95,41.97,133684.0,35.8583,35.9352,35.8327,35.8497,133684.0
2018-12-26 12:30:00,42.02,42.02,41.88,41.95,52368.0,35.8925,35.8925,35.7729,35.8327,52368.0
2018-12-26 12:40:00,41.94,42.07,41.92,42.05,101928.0,35.8241,35.9352,35.807,35.9181,101928.0
2018-12-26 12:50:00,42.05,42.06,41.93,42.02,59312.0,35.9181,35.9266,35.8156,35.8925,59312.0
2018-12-26 13:00:00,42.03,42.03,41.79,41.84,48716.0,35.901,35.901,35.696,35.7387,48716.0
2018-12-26 13:10:00,41.86,41.9,41.72,41.72,64276.0,35.7558,35.79,35.6362,35.6362,64276.0
2018-12-26 13:20:00,41.74,41.85,41.73,41.8,39828.0,35.6533,35.7472,35.6447,35.7045,39828.0
2018-12-26 13:30:00,41.79,41.93,41.78,41.92,58408.0,35.696,35.8156,35.6874,35.807,58408.0
2018-12-26 13:40:00,41.92,41.94,41.88,41.91,52672.0,35.807,35.8241,35.7729,35.7985,52672.0
2018-12-26 13:50:00,41.9,42.04,41.88,42.01,84936.0,35.79,35.9095,35.7729,35.8839,84936.0
2018-12-26 14:00:00,42.01,42.02,41.87,41.95,76264.0,35.8839,35.8925,35.7643,35.8327,76264.0
2018-12-26 14:10:00,41.94,41.96,41.81,41.83,73444.0,35.8241,35.8412,35.7131,35.7302,73444.0
2018-12-26 14:20:00,41.84,41.88,41.77,41.83,55120.0,35.7387,35.7729,35.6789,35.7302,55120.0
2018-12-26 14:30:00,41.85,42.0,41.84,41.93,66928.0,35.7472,35.8754,35.7387,35.8156,66928.0
2018-12-26 14:40:00,41.95,41.97,41.88,41.93,65832.0,35.8327,35.8497,35.7729,35.8156,65832.0
2018-12-26 14:50:00,41.94,42.02,41.93,42.02,105812.0,35.8241,35.8925,35.8156,35.8925,105812.0
2018-12-26 15:00:00,42.02,42.09,41.97,42.07,126616.0,35.8925,35.9522,35.8497,35.9352,126616.0
2018-12-26 15:10:00,42.06,42.09,42.0,42.07,69888.0,35.9266,35.9522,35.8754,35.9352,69888.0
2018-12-26 15:20:00,42.07,42.16,42.06,42.13,84708.0,35.9352,36.012,35.9266,35.9864,84708.0
2018-12-26 15:30:00,42.13,42.28,42.11,42.27,179240.0,35.9864,36.1145,35.9693,36.106,179240.0
2018-12-26 15:40:00,42.27,42.48,42.25,42.37,198960.0,36.106,36.2854,36.0889,36.1914,198960.0
2018-12-26 15:50:00,42.38,42.59,42.35,42.57,545436.0,36.2,36.3793,36.1743,36.3622,545436.0
2018-12-27 09:30:00,42.63,42.8,42.22,42.28,317616.0,36.4135,36.5587,36.0633,36.1145,317616.0
2018-12-27 09:40:00,42.3,42.34,42.09,42.1,112028.0,36.1316,36.1658,35.9522,35.9608,112028.0
2018-12-27 09:50:00,42.12,42.21,41.99,42.15,107444.0,35.9779,36.0547,35.8668,36.0035,107444.0
2018-12-27 10:00:00,42.15,42.28,42.11,42.13,112136.0,36.0035,36.1145,35.9693,35.9864,112136.0
2018-12-27 10:10:00,42.11,42.24,42.08,42.14,93752.0,35.9693,36.0804,35.9437,35.995,93752.0
2018-12-27 10:20:00,42.16,42.29,42.11,42.25,63552.0,36.012,36.1231,35.9693,36.0889,63552.0
2018-12-27 10:30:00,42.27,42.43,42.15,42.38,89548.0,36.106,36.2427,36.0035,36.2,89548.0
2018-12-27 10:40:00,42.4,42.54,42.37,42.45,93520.0,36.217,36.3366,36.1914,36.2597,93520.0
2018-12-27 10:50:00,42.42,42.44,42.26,42.32,86972.0,36.2341,36.2512,36.0975,36.1487,86972.0
2018-12-27 11:00:00,42.31,42.33,42.17,42.26,100624.0,36.1402,36.1572,36.0206,36.0975,100624.0
2018-12-27 11:10:00,42.25,42.25,42.1,42.21,96684.0,36.0889,36.0889,35.9608,36.0547,96684.0
2018-12-27 11:20:00,42.17,42.35,42.17,42.32,278904.0,36.0206,36.1743,36.0206,36.1487,278904.0
2018-12-27 11:30:00,42.34,42.43,42.33,42.34,119972.0,36.1658,36.2427,36.1572,36.1658,119972.0
2018-12-27 11:40:00,42.35,42.35,42.27,42.34,93384.0,36.1743,36.1743,36.106,36.1658,93384.0
2018-12-27 11:50:00,42.34,42.52,42.34,42.49,139836.0,36.1658,36.3195,36.1658,36.2939,139836.0
2018-12-27 12:00:00,42.47,42.52,42.39,42.44,88600.0,36.2768,36.3195,36.2085,36.2512,88600.0
2018-12-27 12:10:00,42.43,42.52,42.43,42.49,74632.0,36.2427,36.3195,36.2427,36.2939,74632.0
2018-12-27 12:20:00,42.49,42.59,42.33,42.36,83164.0,36.2939,36.3793,36.1572,36.1829,83164.0
2018-12-27 12:30:00,42.35,42.41,42.32,42.38,71876.0,36.1743,36.2256,36.1487,36.2,71876.0
2018-12-27 12:40:00,42.36,42.49,42.32,42.42,77452.0,36.1829,36.2939,36.1487,36.2341,77452.0
2018-12-27 12:50:00,42.43,42.46,42.36,42.4,43708.0,36.2427,36.2683,36.1829,36.217,43708.0
2018-12-27 13:00:00,42.4,42.53,42.38,42.52,64180.0,36.217,36.3281,36.2,36.3195,64180.0
2018-12-27 13:10:00,42.51,42.54,42.47,42.47,54468.0,36.311,36.3366,36.2768,36.2768,54468.0
2018-12-27 13:20:00,42.49,42.52,42.45,42.51,63120.0,36.2939,36.3195,36.2597,36.311,63120.0
2018-12-27 13:30:00,42.5,42.52,42.4,42.44,141676.0,36.3025,36.3195,36.217,36.2512,141676.0
2018-12-27 13:40:00,42.41,42.47,42.33,42.37,56580.0,36.2256,36.2768,36.1572,36.1914,56580.0
2018-12-27 13:50:00,42.38,42.38,42.27,42.28,61348.0,36.2,36.2,36.106,36.1145,61348.0
2018-12-27 14:00:00,42.3,42.33,42.2,42.21,91580.0,36.1316,36.1572,36.0462,36.0547,91580.0
2018-12-27 14:10:00,42.2,42.23,42.08,42.12,86068.0,36.0462,36.0718,35.9437,35.9779,86068.0
2018-12-27 14:20:00,42.1,42.15,42.02,42.1,56368.0,35.9608,36.0035,35.8925,35.9608,56368.0
2018-12-27 14:30:00,42.1,42.21,42.05,42.18,67264.0,35.9608,36.0547,35.9181,36.0291,67264.0
2018-12-27 14:40:00,42.17,42.33,42.16,42.23,58548.0,36.0206,36.1572,36.012,36.0718,58548.0
2018-12-27 14:50:00,42.22,42.36,42.2,42.34,64532.0,36.0633,36.1829,36.0462,36.1658,64532.0
2018-12-27 15:00:00,42.35,42.37,42.24,42.35,87916.0,36.1743,36.1914,36.0804,36.1743,87916.0
2018-12-27 15:10:00,42.36,42.54,42.32,42.44,99592.0,36.1829,36.3366,36.1487,36.2512,99592.0
2018-12-27 15:20:00,42.49,42.66,42.48,42.66,131000.0,36.2939,36.4391,36.2854,36.4391,131000.0
2018-12-27 15:30:00,42.65,42.77,42.55,42.74,368984.0,36.4306,36.5331,36.3452,36.5075,368984.0
2018-12-27 15:40:00,42.75,42.9,42.74,42.88,276264.0,36.516,36.6441,36.5075,36.627,276264.0
2018-12-27 15:50:00,42.88,43.0,42.68,43.0,813456.0,36.627,36.7295,36.4562,36.7295,813456.0
2018-12-28 09:30:00,43.15,43.45,43.1,43.13,272552.0,36.8577,37.1139,36.815,36.8406,272552.0
2018-12-28 09:40:00,43.1,43.21,42.94,43.18,155804.0,36.815,36.9089,36.6783,36.8833,155804.0
2018-12-28 09:50:00,43.17,43.24,43.12,43.14,106148.0,36.8748,36.9345,36.832,36.8491,106148.0
2018-12-28 10:00:00,43.16,43.2,42.98,42.99,127148.0,36.8662,36.9004,36.7125,36.721,127148.0
2018-12-28 10:10:00,42.98,43.14,42.91,43.13,87632.0,36.7125,36.8491,36.6527,36.8406,87632.0
2018-12-28 10:20:00,43.14,43.46,43.14,43.34,145676.0,36.8491,37.1225,36.8491,37.02,145676.0
2018-12-28 10:30:00,43.33,43.36,43.12,43.2,162996.0,37.0114,37.037,36.832,36.9004,162996.0
2018-12-28 10:40:00,43.22,43.34,43.16,43.19,163016.0,36.9175,37.02,36.8662,36.8918,163016.0
2018-12-28 10:50:00,43.19,43.41,43.19,43.29,86600.0,36.8918,37.0798,36.8918,36.9773,86600.0
2018-12-28 11:00:00,43.29,43.42,43.22,43.42,114824.0,36.9773,37.0883,36.9175,37.0883,114824.0
2018-12-28 11:10:00,43.41,43.44,43.12,43.14,63684.0,37.0798,37.1054,36.832,36.8491,63684.0
2018-12-28 11:20:00,43.16,43.16,42.95,43.03,96288.0,36.8662,36.8662,36.6868,36.7552,96288.0
2018-12-28 11:30:00,43.02,43.12,42.97,43.1,86368.0,36.7466,36.832,36.7039,36.815,86368.0
2018-12-28 11:40:00,43.08,43.1,42.96,43.0,38780.0,36.7979,36.815,36.6954,36.7295,38780.0
2018-12-28 11:50:00,43.05,43.16,43.05,43.06,37720.0,36.7723,36.8662,36.7723,36.7808,37720.0
2018-12-28 12:00:00,43.09,43.2,43.08,43.18,51340.0,36.8064,36.9004,36.7979,36.8833,51340.0
2018-12-28 12:10:00,43.13,43.13,42.92,42.97,67888.0,36.8406,36.8406,36.6612,36.7039,67888.0
2018-12-28 12:20:00,42.97,43.05,42.95,43.02,43624.0,36.7039,36.7723,36.6868,36.7466,43624.0
2018-12-28 12:30:00,43.03,43.09,43.03,43.08,34776.0,36.7552,36.8064,36.7552,36.7979,34776.0
2018-12-28 12:40:00,43.09,43.12,43.02,43.02,37196.0,36.8064,36.832,36.7466,36.7466,37196.0
2018-12-28 12:50:00,43.02,43.07,42.97,42.99,39872.0,36.7466,36.7893,36.7039,36.721,39872.0
2018-12-28 13:00:00,42.99,43.04,42.95,43.04,31768.0,36.721,36.7637,36.6868,36.7637,31768.0
2018-12-28 13:10:00,43.04,43.1,43.02,43.06,44904.0,36.7637,36.815,36.7466,36.7808,44904.0
2018-12-28 13:20:00,43.05,43.09,43.01,43.05,46368.0,36.7723,36.8064,36.7381,36.7723,46368.0
2018-12-28 13:30:00,43.05,43.11,43.0,43.11,35244.0,36.7723,36.8235,36.7295,36.8235,35244.0
2018-12-28 13:40:00,43.1,43.14,43.07,43.13,31676.0,36.815,36.8491,36.7893,36.8406,31676.0
2018-12-28 13:50:00,43.15,43.19,43.1,43.14,25152.0,36.8577,36.8918,36.815,36.8491,25152.0
2018-12-28 14:00:00,43.14,43.28,43.14,43.24,94900.0,36.8491,36.9687,36.8491,36.9345,94900.0
2018-12-28 14:10:00,43.23,43.38,43.21,43.29,76040.0,36.926,37.0541,36.9089,36.9773,76040.0
2018-12-28 14:20:00,43.3,43.33,43.2,43.22,107756.0,36.9858,37.0114,36.9004,36.9175,107756.0
2018-12-28 14:30:00,43.21,43.35,43.21,43.35,94656.0,36.9089,37.0285,36.9089,37.0285,94656.0
2018-12-28 14:40:00,43.35,43.45,43.33,43.45,68088.0,37.0285,37.1139,37.0114,37.1139,68088.0
2018-12-28 14:50:00,43.42,43.56,43.4,43.48,150356.0,37.0883,37.2079,37.0712,37.1395,150356.0
2018-12-28 15:00:00,43.5,43.59,43.46,43.47,412032.0,37.1566,37.2335,37.1225,37.131,412032.0
2018-12-28 15:10:00,43.47,43.59,43.4,43.4,368460.0,37.131,37.2335,37.0712,37.0712,368460.0
2018-12-28 15:20:00,43.4,43.44,43.15,43.2,235620.0,37.0712,37.1054,36.8577,36.9004,235620.0
2018-12-28 15:30:00,43.21,43.21,43.09,43.09,153756.0,36.9089,36.9089,36.8064,36.8064,153756.0
2018-12-28 15:40:00,43.08,43.19,43.01,43.08,231740.0,36.7979,36.8918,36.7381,36.7979,231740.0
2018-12-28 15:50:00,43.08,43.24,43.0,43.16,441644.0,36.7979,36.9345,36.7295,36.8662,441644.0
2018-12-31 09:30:00,43.25,43.42,42.82,43.09,197568.0,36.9431,37.0883,36.5758,36.8064,197568.0
2018-12-31 09:40:00,43.11,43.21,43.03,43.13,93104.0,36.8235,36.9089,36.7552,36.8406,93104.0
2018-12-31 09:50:00,43.15,43.19,43.02,43.13,57496.0,36.8577,36.8918,36.7466,36.8406,57496.0
2018-12-31 10:00:00,43.13,43.21,43.1,43.17,69728.0,36.8406,36.9089,36.815,36.8748,69728.0
2018-12-31 10:10:00,43.18,43.33,43.14,43.29,78016.0,36.8833,37.0114,36.8491,36.9773,78016.0
2018-12-31 10:20:00,43.29,43.38,43.29,43.33,84208.0,36.9773,37.0541,36.9773,37.0114,84208.0
2018-12-31 10:30:00,43.33,43.46,43.33,43.41,60340.0,37.0114,37.1225,37.0114,37.0798,60340.0
2018-12-31 10:40:00,43.42,43.45,43.33,43.36,86468.0,37.0883,37.1139,37.0114,37.037,86468.0
2018-12-31 10:50:00,43.33,43.35,43.23,43.31,97112.0,37.0114,37.0285,36.926,36.9943,97112.0
2018-12-31 11:00:00,43.31,43.4,43.31,43.37,68592.0,36.9943,37.0712,36.9943,37.0456,68592.0
2018-12-31 11:10:00,43.35,43.37,43.27,43.3,89848.0,37.0285,37.0456,36.9602,36.9858,89848.0
2018-12-31 11:20:00,43.29,43.3,43.1,43.19,81776.0,36.9773,36.9858,36.815,36.8918,81776.0
2018-12-31 11:30:00,43.19,43.21,43.08,43.17,47480.0,36.8918,36.9089,36.7979,36.8748,47480.0
2018-12-31 11:40:00,43.2,43.24,43.14,43.22,125348.0,36.9004,36.9345,36.8491,36.9175,125348.0
2018-12-31 11:50:00,43.23,43.28,43.2,43.26,60004.0,36.926,36.9687,36.9004,36.9516,60004.0
2018-12-31 12:00:00,43.25,43.28,43.22,43.25,45408.0,36.9431,36.9687,36.9175,36.9431,45408.0
2018-12-31 12:10:00,43.22,43.27,43.2,43.27,64764.0,36.9175,36.9602,36.9004,36.9602,64764.0
2018-12-31 12:20:00,43.27,43.37,43.26,43.37,50968.0,36.9602,37.0456,36.9516,37.0456,50968.0
2018-12-31 12:30:00,43.38,43.4,43.31,43.34,70852.0,37.0541,37.0712,36.9943,37.02,70852.0
2018-12-31 12:40:00,43.33,43.38,43.29,43.35,45372.0,37.0114,37.0541,36.9773,37.0285,45372.0
2018-12-31 12:50:00,43.34,43.38,43.33,43.38,55692.0,37.02,37.0541,37.0114,37.0541,55692.0
2018-12-31 13:00:00,43.38,43.45,43.38,43.4,49208.0,37.0541,37.1139,37.0541,37.0712,49208.0
2018-12-31 13:10:00,43.41,43.47,43.38,43.43,60060.0,37.0798,37.131,37.0541,37.0968,60060.0
2018-12-31 13:20:00,43.44,43.49,43.44,43.48,44508.0,37.1054,37.1481,37.1054,37.1395,44508.0
2018-12-31 13:30:00,43.47,43.51,43.38,43.42,77820.0,37.131,37.1652,37.0541,37.0883,77820.0
2018-12-31 13:40:00,43.4,43.43,43.36,43.41,47944.0,37.0712,37.0968,37.037,37.0798,47944.0
2018-12-31 13:50:00,43.41,43.5,43.41,43.47,45284.0,37.0798,37.1566,37.0798,37.131,45284.0
2018-12-31 14:00:00,43.47,43.47,43.4,43.44,80704.0,37.131,37.131,37.0712,37.1054,80704.0
2018-12-31 14:10:00,43.45,43.46,43.39,43.46,78380.0,37.1139,37.1225,37.0627,37.1225,78380.0
2018-12-31 14:20:00,43.45,43.48,43.29,43.3,64780.0,37.1139,37.1395,36.9773,36.9858,64780.0
2018-12-31 14:30:00,43.33,43.33,43.24,43.3,46816.0,37.0114,37.0114,36.9345,36.9858,46816.0
2018-12-31 14:40:00,43.28,43.35,43.26,43.35,34384.0,36.9687,37.0285,36.9516,37.0285,34384.0
2018-12-31 14:50:00,43.36,43.41,43.3,43.3,68696.0,37.037,37.0798,36.9858,36.9858,68696.0
2018-12-31 15:00:00,43.3,43.4,43.29,43.29,128272.0,36.9858,37.0712,36.9773,36.9773,128272.0
2018-12-31 15:10:00,43.29,43.33,43.27,43.32,100768.0,36.9773,37.0114,36.9602,37.0029,100768.0
2018-12-31 15:20:00,43.33,43.34,43.24,43.32,122500.0,37.0114,37.02,36.9345,37.0029,122500.0
2018-12-31 15:30:00,43.29,43.36,43.29,43.31,145484.0,36.9773,37.037,36.9773,36.9943,145484.0
2018-12-31 15:40:00,43.32,43.45,43.31,43.41,247380.0,37.0029,37.1139,36.9943,37.0798,247380.0
2018-12-31 15:50:00,43.42,43.46,43.29,43.46,653576.0,37.0883,37.1225,36.9773,37.1225,653576.0
2019-01-02 09:30:00,43.17,43.33,42.59,42.98,323068.0,36.8748,37.0114,36.3793,36.7125,323068.0
2019-01-02 09:40:00,43.02,43.16,42.89,43.11,249324.0,36.7466,36.8662,36.6356,36.8235,249324.0
2019-01-02 09:50:00,43.11,43.21,42.95,43.01,139008.0,36.8235,36.9089,36.6868,36.7381,139008.0
2019-01-02 10:00:00,43.02,43.07,42.85,43.03,122864.0,36.7466,36.7893,36.6014,36.7552,122864.0
2019-01-02 10:10:00,43.02,43.04,42.86,42.94,153520.0,36.7466,36.7637,36.61,36.6783,153520.0
2019-01-02 10:20:00,42.97,43.0,42.61,42.61,126904.0,36.7039,36.7295,36.3964,36.3964,126904.0
2019-01-02 10:30:00,42.62,42.67,42.53,42.54,239920.0,36.405,36.4477,36.3281,36.3366,239920.0
2019-01-02 10:40:00,42.56,42.6,42.43,42.43,107124.0,36.3537,36.3879,36.2427,36.2427,107124.0
2019-01-02 10:50:00,42.4,42.56,42.4,42.46,174384.0,36.217,36.3537,36.217,36.2683,174384.0
2019-01-02 11:00:00,42.47,42.57,42.43,42.49,195316.0,36.2768,36.3622,36.2427,36.2939,195316.0
2019-01-02 11:10:00,42.47,42.57,42.46,42.52,171272.0,36.2768,36.3622,36.2683,36.3195,171272.0
2019-01-02 11:20:00,42.54,42.6,42.42,42.47,208012.0,36.3366,36.3879,36.2341,36.2768,208012.0
2019-01-02 11:30:00,42.47,42.55,42.38,42.43,175764.0,36.2768,36.3452,36.2,36.2427,175764.0
2019-01-02 11:40:00,42.47,42.54,42.46,42.51,96448.0,36.2768,36.3366,36.2683,36.311,96448.0
2019-01-02 11:50:00,42.52,42.52,42.33,42.38,107684.0,36.3195,36.3195,36.1572,36.2,107684.0
2019-01-02 12:00:00,42.38,42.46,42.34,42.37,141184.0,36.2,36.2683,36.1658,36.1914,141184.0
2019-01-02 12:10:00,42.36,42.45,42.35,42.42,89148.0,36.1829,36.2597,36.1743,36.2341,89148.0
2019-01-02 12:20:00,42.42,42.43,42.32,42.33,91688.0,36.2341,36.2427,36.1487,36.1572,91688.0
2019-01-02 12:30:00,42.32,42.37,42.27,42.34,118288.0,36.1487,36.1914,36.106,36.1658,118288.0
2019-01-02 12:40:00,42.34,42.46,42.33,42.44,110380.0,36.1658,36.2683,36.1572,36.2512,110380.0
2019-01-02 12:50:00,42.46,42.48,42.43,42.46,247876.0,36.2683,36.2854,36.2427,36.2683,247876.0
2019-01-02 13:00:00,42.46,42.52,42.43,42.47,103748.0,36.2683,36.3195,36.2427,36.2768,103748.0
2019-01-02 13:10:00,42.47,42.47,42.39,42.43,125088.0,36.2768,36.2768,36.2085,36.2427,125088.0
2019-01-02 13:20:00,42.43,42.52,42.42,42.49,133556.0,36.2427,36.3195,36.2341,36.2939,133556.0
2019-01-02 13:30:00,42.49,42.5,42.45,42.48,93208.0,36.2939,36.3025,36.2597,36.2854,93208.0
2019-01-02 13:40:00,42.49,42.5,42.46,42.49,138028.0,36.2939,36.3025,36.2683,36.2939,138028.0
2019-01-02 13:50:00,42.49,42.51,42.45,42.48,152140.0,36.2939,36.311,36.2597,36.2854,152140.0
2019-01-02 14:00:00,42.48,42.49,42.35,42.38,104296.0,36.2854,36.2939,36.1743,36.2,104296.0
2019-01-02 14:10:00,42.38,42.44,42.32,42.44,84816.0,36.2,36.2512,36.1487,36.2512,84816.0
2019-01-02 14:20:00,42.43,42.44,42.35,42.41,152796.0,36.2427,36.2512,36.1743,36.2256,152796.0
2019-01-02 14:30:00,42.41,42.49,42.41,42.45,137408.0,36.2256,36.2939,36.2256,36.2597,137408.0
2019-01-02 14:40:00,42.45,42.47,42.42,42.46,122516.0,36.2597,36.2768,36.2341,36.2683,122516.0
2019-01-02 14:50:00,42.46,42.46,42.4,42.4,115328.0,36.2683,36.2683,36.217,36.217,115328.0
2019-01-02 15:00:00,42.4,42.46,42.35,42.38,116968.0,36.217,36.2683,36.1743,36.2,116968.0
2019-01-02 15:10:00,42.38,42.42,42.29,42.3,122828.0,36.2,36.2341,36.1231,36.1316,122828.0
2019-01-02 15:20:00,42.3,42.47,42.29,42.43,332120.0,36.1316,36.2768,36.1231,36.2427,332120.0
2019-01-02 15:30:00,42.42,42.42,42.27,42.27,250072.0,36.2341,36.2341,36.106,36.106,250072.0
2019-01-02 15:40:00,42.27,42.37,42.25,42.27,298352.0,36.106,36.1914,36.0889,36.106,298352.0
2019-01-02 15:50:00,42.27,42.48,42.27,42.46,556560.0,36.106,36.2854,36.106,36.2683,556560.0
2019-01-03 09:30:00,42.48,42.78,42.38,42.74,378376.0,36.2854,36.5416,36.2,36.5075,378376.0
2019-01-03 09:40:00,42.75,42.79,42.63,42.75,194828.0,36.516,36.5502,36.4135,36.516,194828.0
2019-01-03 09:50:00,42.74,42.79,42.58,42.68,256204.0,36.5075,36.5502,36.3708,36.4562,256204.0
2019-01-03 10:00:00,42.66,42.68,42.5,42.66,283224.0,36.4391,36.4562,36.3025,36.4391,283224.0
2019-01-03 10:10:00,42.66,42.77,42.6,42.65,188620.0,36.4391,36.5331,36.3879,36.4306,188620.0
2019-01-03 10:20:00,42.65,42.65,42.46,42.54,163224.0,36.4306,36.4306,36.2683,36.3366,163224.0
2019-01-03 10:30:00,42.53,42.69,42.39,42.44,142404.0,36.3281,36.4647,36.2085,36.2512,142404.0
2019-01-03 10:40:00,42.43,42.47,42.33,42.37,174848.0,36.2427,36.2768,36.1572,36.1914,174848.0
2019-01-03 10:50:00,42.35,42.43,42.27,42.4,182212.0,36.1743,36.2427,36.106,36.217,182212.0
2019-01-03 11:00:00,42.38,42.38,42.24,42.33,139248.0,36.2,36.2,36.0804,36.1572,139248.0
2019-01-03 11:10:00,42.32,42.45,42.32,42.37,100640.0,36.1487,36.2597,36.1487,36.1914,100640.0
2019-01-03 11:20:00,42.37,42.48,42.35,42.42,172984.0,36.1914,36.2854,36.1743,36.2341,172984.0
2019-01-03 11:30:00,42.42,42.62,42.35,42.6,96720.0,36.2341,36.405,36.1743,36.3879,96720.0
2019-01-03 11:40:00,42.62,42.72,42.58,42.69,203172.0,36.405,36.4904,36.3708,36.4647,203172.0
2019-01-03 11:50:00,42.69,42.69,42.58,42.62,69216.0,36.4647,36.4647,36.3708,36.405,69216.0
2019-01-03 12:00:00,42.6,42.6,42.49,42.52,80644.0,36.3879,36.3879,36.2939,36.3195,80644.0
2019-01-03 12:10:00,42.53,42.69,42.52,42.63,84244.0,36.3281,36.4647,36.3195,36.4135,84244.0
2019-01-03 12:20:00,42.63,42.68,42.59,42.62,55388.0,36.4135,36.4562,36.3793,36.405,55388.0
2019-01-03 12:30:00,42.6,42.63,42.5,42.54,43240.0,36.3879,36.4135,36.3025,36.3366,43240.0
2019-01-03 12:40:00,42.54,42.56,42.48,42.5,143716.0,36.3366,36.3537,36.2854,36.3025,143716.0
2019-01-03 12:50:00,42.5,42.54,42.46,42.5,101696.0,36.3025,36.3366,36.2683,36.3025,101696.0
2019-01-03 13:00:00,42.48,42.52,42.43,42.44,66984.0,36.2854,36.3195,36.2427,36.2512,66984.0
2019-01-03 13:10:00,42.45,42.45,42.17,42.21,114484.0,36.2597,36.2597,36.0206,36.0547,114484.0
2019-01-03 13:20:00,42.21,42.4,42.21,42.4,70996.0,36.0547,36.217,36.0547,36.217,70996.0
2019-01-03 13:30:00,42.4,42.52,42.38,42.52,66436.0,36.217,36.3195,36.2,36.3195,66436.0
2019-01-03 13:40:00,42.52,42.56,42.47,42.49,147464.0,36.3195,36.3537,36.2768,36.2939,147464.0
2019-01-03 13:50:00,42.49,42.52,42.42,42.47,147456.0,36.2939,36.3195,36.2341,36.2768,147456.0
2019-01-03 14:00:00,42.48,42.51,42.39,42.46,117468.0,36.2854,36.311,36.2085,36.2683,117468.0
2019-01-03 14:10:00,42.47,42.55,42.44,42.5,125820.0,36.2768,36.3452,36.2512,36.3025,125820.0
2019-01-03 14:20:00,42.5,42.53,42.46,42.49,128168.0,36.3025,36.3281,36.2683,36.2939,128168.0
2019-01-03 14:30:00,42.5,42.51,42.44,42.49,108760.0,36.3025,36.311,36.2512,36.2939,108760.0
2019-01-03 14:40:00,42.49,42.51,42.42,42.44,113220.0,36.2939,36.311,36.2341,36.2512,113220.0
2019-01-03 14:50:00,42.44,42.51,42.43,42.47,207560.0,36.2512,36.311,36.2427,36.2768,207560.0
2019-01-03 15:00:00,42.47,42.5,42.45,42.49,213376.0,36.2768,36.3025,36.2597,36.2939,213376.0
2019-01-03 15:10:00,42.49,42.54,42.47,42.52,115384.0,36.2939,36.3366,36.2768,36.3195,115384.0
2019-01-03 15:20:00,42.52,42.54,42.43,42.49,253616.0,36.3195,36.3366,36.2427,36.2939,253616.0
2019-01-03 15:30:00,42.49,42.54,42.43,42.45,199408.0,36.2939,36.3366,36.2427,36.2597,199408.0
2019-01-03 15:40:00,42.45,42.55,42.42,42.48,351096.0,36.2597,36.3452,36.2341,36.2854,351096.0
2019-01-03 15:50:00,42.47,42.49,42.32,42.35,740776.0,36.2768,36.2939,36.1487,36.1743,740776.0
2019-01-04 09:30:00,42.29,42.5,42.2,42.29,271512.0,36.1231,36.3025,36.0462,36.1231,271512.0
2019-01-04 09:40:00,42.3,42.32,42.17,42.28,169156.0,36.1316,36.1487,36.0206,36.1145,169156.0
2019-01-04 09:50:00,42.28,42.55,42.28,42.55,122312.0,36.1145,36.3452,36.1145,36.3452,122312.0
2019-01-04 10:00:00,42.54,42.8,42.54,42.71,161868.0,36.3366,36.5587,36.3366,36.4818,161868.0
2019-01-04 10:10:00,42.71,42.74,42.53,42.55,69760.0,36.4818,36.5075,36.3281,36.3452,69760.0
2019-01-04 10:20:00,42.53,42.72,42.49,42.72,129132.0,36.3281,36.4904,36.2939,36.4904,129132.0
2019-01-04 10:30:00,42.74,42.78,42.7,42.74,183060.0,36.5075,36.5416,36.4733,36.5075,183060.0
2019-01-04 10:40:00,42.74,42.81,42.71,42.75,117220.0,36.5075,36.5673,36.4818,36.516,117220.0
2019-01-04 10:50:00,42.75,42.77,42.67,42.7,154212.0,36.516,36.5331,36.4477,36.4733,154212.0
2019-01-04 11:00:00,42.72,42.86,42.72,42.85,178488.0,36.4904,36.61,36.4904,36.6014,178488.0
2019-01-04 11:10:00,42.88,42.93,42.75,42.77,205512.0,36.627,36.6698,36.516,36.5331,205512.0
2019-01-04 11:20:00,42.79,42.8,42.65,42.67,154404.0,36.5502,36.5587,36.4306,36.4477,154404.0
2019-01-04 11:30:00,42.66,42.72,42.63,42.68,118184.0,36.4391,36.4904,36.4135,36.4562,118184.0
2019-01-04 11:40:00,42.69,42.75,42.66,42.71,65400.0,36.4647,36.516,36.4391,36.4818,65400.0
2019-01-04 11:50:00,42.72,42.75,42.69,42.7,57520.0,36.4904,36.516,36.4647,36.4733,57520.0
2019-01-04 12:00:00,42.69,42.7,42.59,42.66,54596.0,36.4647,36.4733,36.3793,36.4391,54596.0
2019-01-04 12:10:00,42.67,42.77,42.66,42.75,51572.0,36.4477,36.5331,36.4391,36.516,51572.0
2019-01-04 12:20:00,42.75,42.82,42.74,42.8,82496.0,36.516,36.5758,36.5075,36.5587,82496.0
2019-01-04 12:30:00,42.81,42.84,42.74,42.8,54668.0,36.5673,36.5929,36.5075,36.5587,54668.0
2019-01-04 12:40:00,42.81,42.92,42.81,42.89,46404.0,36.5673,36.6612,36.5673,36.6356,46404.0
2019-01-04 12:50:00,42.89,43.09,42.89,43.02,177876.0,36.6356,36.8064,36.6356,36.7466,177876.0
2019-01-04 13:00:00,43.02,43.03,42.97,42.98,54972.0,36.7466,36.7552,36.7039,36.7125,54972.0
2019-01-04 13:10:00,42.98,43.01,42.93,42.96,76148.0,36.7125,36.7381,36.6698,36.6954,76148.0
2019-01-04 13:20:00,42.96,42.97,42.88,42.88,49792.0,36.6954,36.7039,36.627,36.627,49792.0
2019-01-04 13:30:00,42.89,42.93,42.82,42.83,98192.0,36.6356,36.6698,36.5758,36.5843,98192.0
2019-01-04 13:40:00,42.81,42.82,42.74,42.77,71336.0,36.5673,36.5758,36.5075,36.5331,71336.0
2019-01-04 13:50:00,42.76,42.84,42.74,42.84,52536.0,36.5245,36.5929,36.5075,36.5929,52536.0
2019-01-04 14:00:00,42.85,42.85,42.76,42.77,106328.0,36.6014,36.6014,36.5245,36.5331,106328.0
2019-01-04 14:10:00,42.78,42.87,42.76,42.84,93840.0,36.5416,36.6185,36.5245,36.5929,93840.0
2019-01-04 14:20:00,42.84,42.85,42.78,42.81,60252.0,36.5929,36.6014,36.5416,36.5673,60252.0
2019-01-04 14:30:00,42.8,42.92,42.79,42.92,69572.0,36.5587,36.6612,36.5502,36.6612,69572.0
2019-01-04 14:40:00,42.92,42.95,42.84,42.9,147176.0,36.6612,36.6868,36.5929,36.6441,147176.0
2019-01-04 14:50:00,42.9,42.97,42.87,42.89,141856.0,36.6441,36.7039,36.6185,36.6356,141856.0
2019-01-04 15:00:00,42.89,43.03,42.89,42.96,208012.0,36.6356,36.7552,36.6356,36.6954,208012.0
2019-01-04 15:10:00,42.96,43.04,42.96,43.02,237636.0,36.6954,36.7637,36.6954,36.7466,237636.0
2019-01-04 15:20:00,43.03,43.06,42.93,43.05,530740.0,36.7552,36.7808,36.6698,36.7723,530740.0
2019-01-04 15:30:00,43.05,43.09,43.02,43.08,280368.0,36.7723,36.8064,36.7466,36.7979,280368.0
2019-01-04 15:40:00,43.09,43.09,42.97,43.01,408428.0,36.8064,36.8064,36.7039,36.7381,408428.0
2019-01-04 15:50:00,43.01,43.15,42.98,43.13,923648.0,36.7381,36.8577,36.7125,36.8406,923648.0
2019-01-07 09:30:00,42.91,42.93,42.73,42.9,338712.0,36.6527,36.6698,36.4989,36.6441,338712.0
2019-01-07 09:40:00,42.92,42.99,42.78,42.78,126688.0,36.6612,36.721,36.5416,36.5416,126688.0
2019-01-07 09:50:00,42.79,42.86,42.65,42.67,250936.0,36.5502,36.61,36.4306,36.4477,250936.0
2019-01-07 10:00:00,42.66,42.97,42.63,42.86,204192.0,36.4391,36.7039,36.4135,36.61,204192.0
2019-01-07 10:10:00,42.85,43.04,42.85,42.88,138680.0,36.6014,36.7637,36.6014,36.627,138680.0
2019-01-07 10:20:00,42.9,42.96,42.83,42.89,107708.0,36.6441,36.6954,36.5843,36.6356,107708.0
2019-01-07 10:30:00,42.91,43.06,42.9,43.04,130540.0,36.6527,36.7808,36.6441,36.7637,130540.0
2019-01-07 10:40:00,43.04,43.16,43.02,43.11,247600.0,36.7637,36.8662,36.7466,36.8235,247600.0
2019-01-07 10:50:00,43.11,43.18,43.05,43.06,163456.0,36.8235,36.8833,36.7723,36.7808,163456.0
2019-01-07 11:00:00,43.06,43.15,42.98,42.99,120912.0,36.7808,36.8577,36.7125,36.721,120912.0
2019-01-07 11:10:00,43.01,43.09,43.0,43.04,132176.0,36.7381,36.8064,36.7295,36.7637,132176.0
2019-01-07 11:20:00,43.03,43.06,42.98,43.01,65960.0,36.7552,36.7808,36.7125,36.7381,65960.0
2019-01-07 11:30:00,43.0,43.07,42.95,43.05,86072.0,36.7295,36.7893,36.6868,36.7723,86072.0
2019-01-07 11:40:00,43.04,43.08,42.96,42.96,163588.0,36.7637,36.7979,36.6954,36.6954,163588.0
2019-01-07 11:50:00,42.96,43.01,42.95,42.98,87844.0,36.6954,36.7381,36.6868,36.7125,87844.0
2019-01-07 12:00:00,42.97,42.99,42.87,42.96,181536.0,36.7039,36.721,36.6185,36.6954,181536.0
2019-01-07 12:10:00,42.95,43.0,42.93,42.99,79176.0,36.6868,36.7295,36.6698,36.721,79176.0
2019-01-07 12:20:00,42.99,43.01,42.97,43.0,88292.0,36.721,36.7381,36.7039,36.7295,88292.0
2019-01-07 12:30:00,43.0,43.05,42.97,43.01,261760.0,36.7295,36.7723,36.7039,36.7381,261760.0
2019-01-07 12:40:00,43.01,43.13,42.99,43.08,240132.0,36.7381,36.8406,36.721,36.7979,240132.0
2019-01-07 12:50:00,43.07,43.17,42.99,43.17,98152.0,36.7893,36.8748,36.721,36.8748,98152.0
2019-01-07 13:00:00,43.15,43.18,43.12,43.15,112880.0,36.8577,36.8833,36.832,36.8577,112880.0
2019-01-07 13:10:00,43.15,43.23,43.15,43.15,126048.0,36.8577,36.926,36.8577,36.8577,126048.0
2019-01-07 13:20:00,43.16,43.2,43.15,43.19,96772.0,36.8662,36.9004,36.8577,36.8918,96772.0
2019-01-07 13:30:00,43.2,43.21,43.13,43.13,100680.0,36.9004,36.9089,36.8406,36.8406,100680.0
2019-01-07 13:40:00,43.13,43.18,43.12,43.14,99180.0,36.8406,36.8833,36.832,36.8491,99180.0
2019-01-07 13:50:00,43.15,43.19,43.13,43.16,107488.0,36.8577,36.8918,36.8406,36.8662,107488.0
2019-01-07 14:00:00,43.16,43.19,43.1,43.11,229908.0,36.8662,36.8918,36.815,36.8235,229908.0
2019-01-07 14:10:00,43.1,43.15,43.07,43.1,104232.0,36.815,36.8577,36.7893,36.815,104232.0
2019-01-07 14:20:00,43.1,43.1,43.02,43.04,91420.0,36.815,36.815,36.7466,36.7637,91420.0
2019-01-07 14:30:00,43.04,43.08,43.02,43.05,65372.0,36.7637,36.7979,36.7466,36.7723,65372.0
2019-01-07 14:40:00,43.05,43.06,43.0,43.03,78228.0,36.7723,36.7808,36.7295,36.7552,78228.0
2019-01-07 14:50:00,43.03,43.03,42.95,42.97,120060.0,36.7552,36.7552,36.6868,36.7039,120060.0
2019-01-07 15:00:00,42.97,43.05,42.96,43.03,87892.0,36.7039,36.7723,36.6954,36.7552,87892.0
2019-01-07 15:10:00,43.03,43.13,43.01,43.09,78792.0,36.7552,36.8406,36.7381,36.8064,78792.0
2019-01-07 15:20:00,43.08,43.15,43.07,43.13,107572.0,36.7979,36.8577,36.7893,36.8406,107572.0
2019-01-07 15:30:00,43.14,43.16,43.07,43.16,135348.0,36.8491,36.8662,36.7893,36.8662,135348.0
2019-01-07 15:40:00,43.15,43.24,43.15,43.2,286288.0,36.8577,36.9345,36.8577,36.9004,286288.0
2019-01-07 15:50:00,43.2,43.2,43.05,43.08,520100.0,36.9004,36.9004,36.7723,36.7979,520100.0
2019-01-08 09:30:00,43.04,43.17,42.89,42.99,348760.0,36.7637,36.8748,36.6356,36.721,348760.0
2019-01-08 09:40:00,43.02,43.22,42.95,42.95,198016.0,36.7466,36.9175,36.6868,36.6868,198016.0
2019-01-08 09:50:00,42.95,43.06,42.9,43.03,173216.0,36.6868,36.7808,36.6441,36.7552,173216.0
2019-01-08 10:00:00,43.04,43.11,42.98,43.01,115376.0,36.7637,36.8235,36.7125,36.7381,115376.0
2019-01-08 10:10:00,43.01,43.08,42.94,43.06,116264.0,36.7381,36.7979,36.6783,36.7808,116264.0
2019-01-08 10:20:00,43.06,43.15,43.06,43.13,120316.0,36.7808,36.8577,36.7808,36.8406,120316.0
2019-01-08 10:30:00,43.13,43.23,43.12,43.19,114804.0,36.8406,36.926,36.832,36.8918,114804.0
2019-01-08 10:40:00,43.19,43.21,43.12,43.16,52392.0,36.8918,36.9089,36.832,36.8662,52392.0
2019-01-08 10:50:00,43.16,43.27,43.14,43.24,78132.0,36.8662,36.9602,36.8491,36.9345,78132.0
2019-01-08 11:00:00,43.25,43.28,43.17,43.22,86756.0,36.9431,36.9687,36.8748,36.9175,86756.0
2019-01-08 11:10:00,43.23,43.26,43.17,43.18,158776.0,36.926,36.9516,36.8748,36.8833,158776.0
2019-01-08 11:20:00,43.15,43.2,43.14,43.17,116696.0,36.8577,36.9004,36.8491,36.8748,116696.0
2019-01-08 11:30:00,43.17,43.21,43.11,43.16,132768.0,36.8748,36.9089,36.8235,36.8662,132768.0
2019-01-08 11:40:00,43.15,43.18,43.1,43.16,110748.0,36.8577,36.8833,36.815,36.8662,110748.0
2019-01-08 11:50:00,43.16,43.21,43.13,43.16,123188.0,36.8662,36.9089,36.8406,36.8662,123188.0
2019-01-08 12:00:00,43.15,43.18,43.13,43.15,90188.0,36.8577,36.8833,36.8406,36.8577,90188.0
2019-01-08 12:10:00,43.15,43.17,43.1,43.14,122984.0,36.8577,36.8748,36.815,36.8491,122984.0
2019-01-08 12:20:00,43.15,43.18,43.13,43.18,109196.0,36.8577,36.8833,36.8406,36.8833,109196.0
2019-01-08 12:30:00,43.17,43.21,43.11,43.18,116680.0,36.8748,36.9089,36.8235,36.8833,116680.0
2019-01-08 12:40:00,43.19,43.3,43.1,43.1,142900.0,36.8918,36.9858,36.815,36.815,142900.0
2019-01-08 12:50:00,43.1,43.13,43.07,43.09,50964.0,36.815,36.8406,36.7893,36.8064,50964.0
2019-01-08 13:00:00,43.09,43.21,43.06,43.2,67284.0,36.8064,36.9089,36.7808,36.9004,67284.0
2019-01-08 13:10:00,43.21,43.26,43.16,43.16,161448.0,36.9089,36.9516,36.8662,36.8662,161448.0
2019-01-08 13:20:00,43.17,43.17,43.11,43.13,90260.0,36.8748,36.8748,36.8235,36.8406,90260.0
2019-01-08 13:30:00,43.13,43.16,43.12,43.14,45908.0,36.8406,36.8662,36.832,36.8491,45908.0
2019-01-08 13:40:00,43.13,43.2,43.13,43.2,147000.0,36.8406,36.9004,36.8406,36.9004,147000.0
2019-01-08 13:50:00,43.2,43.24,43.16,43.16,207512.0,36.9004,36.9345,36.8662,36.8662,207512.0
2019-01-08 14:00:00,43.15,43.21,43.14,43.19,99988.0,36.8577,36.9089,36.8491,36.8918,99988.0
2019-01-08 14:10:00,43.2,43.21,43.17,43.17,76100.0,36.9004,36.9089,36.8748,36.8748,76100.0
2019-01-08 14:20:00,43.17,43.18,43.15,43.17,76168.0,36.8748,36.8833,36.8577,36.8748,76168.0
2019-01-08 14:30:00,43.17,43.2,43.16,43.19,92880.0,36.8748,36.9004,36.8662,36.8918,92880.0
2019-01-08 14:40:00,43.2,43.29,43.2,43.29,133672.0,36.9004,36.9773,36.9004,36.9773,133672.0
2019-01-08 14:50:00,43.29,43.3,43.25,43.29,153556.0,36.9773,36.9858,36.9431,36.9773,153556.0
2019-01-08 15:00:00,43.27,43.35,43.27,43.35,165676.0,36.9602,37.0285,36.9602,37.0285,165676.0
2019-01-08 15:10:00,43.35,43.37,43.32,43.35,590020.0,37.0285,37.0456,37.0029,37.0285,590020.0
2019-01-08 15:20:00,43.35,43.42,43.33,43.42,104792.0,37.0285,37.0883,37.0114,37.0883,104792.0
2019-01-08 15:30:00,43.42,43.42,43.35,43.36,206784.0,37.0883,37.0883,37.0285,37.037,206784.0
2019-01-08 15:40:00,43.35,43.42,43.35,43.37,393844.0,37.0285,37.0883,37.0285,37.0456,393844.0
2019-01-08 15:50:00,43.37,43.45,43.35,43.39,531880.0,37.0456,37.1139,37.0285,37.0627,531880.0
2019-01-09 09:30:00,43.39,43.48,43.13,43.16,281644.0,37.0627,37.1395,36.8406,36.8662,281644.0
2019-01-09 09:40:00,43.19,43.31,43.1,43.12,82000.0,36.8918,36.9943,36.815,36.832,82000.0
2019-01-09 09:50:00,43.1,43.26,43.01,43.2,207556.0,36.815,36.9516,36.7381,36.9004,207556.0
2019-01-09 10:00:00,43.2,43.37,43.17,43.33,76856.0,36.9004,37.0456,36.8748,37.0114,76856.0
2019-01-09 10:10:00,43.33,43.42,43.25,43.25,70896.0,37.0114,37.0883,36.9431,36.9431,70896.0
2019-01-09 10:20:00,43.24,43.32,43.21,43.28,40984.0,36.9345,37.0029,36.9089,36.9687,40984.0
2019-01-09 10:30:00,43.32,43.39,43.25,43.26,96028.0,37.0029,37.0627,36.9431,36.9516,96028.0
2019-01-09 10:40:00,43.25,43.27,43.18,43.21,93816.0,36.9431,36.9602,36.8833,36.9089,93816.0
2019-01-09 10:50:00,43.21,43.34,43.21,43.3,123360.0,36.9089,37.02,36.9089,36.9858,123360.0
2019-01-09 11:00:00,43.31,43.4,43.27,43.28,152736.0,36.9943,37.0712,36.9602,36.9687,152736.0
2019-01-09 11:10:00,43.29,43.33,43.26,43.26,146672.0,36.9773,37.0114,36.9516,36.9516,146672.0
2019-01-09 11:20:00,43.26,43.27,43.2,43.21,165796.0,36.9516,36.9602,36.9004,36.9089,165796.0
2019-01-09 11:30:00,43.2,43.25,43.16,43.25,83564.0,36.9004,36.9431,36.8662,36.9431,83564.0
2019-01-09 11:40:00,43.24,43.27,43.16,43.16,81352.0,36.9345,36.9602,36.8662,36.8662,81352.0
2019-01-09 11:50:00,43.16,43.32,43.16,43.26,83940.0,36.8662,37.0029,36.8662,36.9516,83940.0
2019-01-09 12:00:00,43.26,43.27,43.22,43.24,75300.0,36.9516,36.9602,36.9175,36.9345,75300.0
2019-01-09 12:10:00,43.23,43.33,43.22,43.29,63388.0,36.926,37.0114,36.9175,36.9773,63388.0
2019-01-09 12:20:00,43.3,43.31,43.24,43.31,75968.0,36.9858,36.9943,36.9345,36.9943,75968.0
2019-01-09 12:30:00,43.31,43.37,43.27,43.37,75692.0,36.9943,37.0456,36.9602,37.0456,75692.0
2019-01-09 12:40:00,43.36,43.39,43.32,43.38,112844.0,37.037,37.0627,37.0029,37.0541,112844.0
2019-01-09 12:50:00,43.4,43.5,43.38,43.44,119152.0,37.0712,37.1566,37.0541,37.1054,119152.0
2019-01-09 13:00:00,43.43,43.45,43.33,43.35,39948.0,37.0968,37.1139,37.0114,37.0285,39948.0
2019-01-09 13:10:00,43.37,43.4,43.34,43.4,49144.0,37.0456,37.0712,37.02,37.0712,49144.0
2019-01-09 13:20:00,43.4,43.45,43.39,43.43,102928.0,37.0712,37.1139,37.0627,37.0968,102928.0
2019-01-09 13:30:00,43.42,43.44,43.34,43.34,98580.0,37.0883,37.1054,37.02,37.02,98580.0
2019-01-09 13:40:00,43.34,43.35,43.29,43.32,65660.0,37.02,37.0285,36.9773,37.0029,65660.0
2019-01-09 13:50:00,43.32,43.34,43.26,43.27,77868.0,37.0029,37.02,36.9516,36.9602,77868.0
2019-01-09 14:00:00,43.26,43.37,43.26,43.32,111836.0,36.9516,37.0456,36.9516,37.0029,111836.0
2019-01-09 14:10:00,43.32,43.33,43.18,43.18,79108.0,37.0029,37.0114,36.8833,36.8833,79108.0
2019-01-09 14:20:00,43.19,43.21,43.13,43.17,60732.0,36.8918,36.9089,36.8406,36.8748,60732.0
2019-01-09 14:30:00,43.17,43.26,43.15,43.19,74268.0,36.8748,36.9516,36.8577,36.8918,74268.0
2019-01-09 14:40:00,43.19,43.27,43.17,43.26,37864.0,36.8918,36.9602,36.8748,36.9516,37864.0
2019-01-09 14:50:00,43.26,43.27,43.2,43.2,69240.0,36.9516,36.9602,36.9004,36.9004,69240.0
2019-01-09 15:00:00,43.21,43.24,43.18,43.2,56592.0,36.9089,36.9345,36.8833,36.9004,56592.0
2019-01-09 15:10:00,43.2,43.23,43.14,43.23,51872.0,36.9004,36.926,36.8491,36.926,51872.0
2019-01-09 15:20:00,43.23,43.27,43.21,43.26,83972.0,36.926,36.9602,36.9089,36.9516,83972.0
2019-01-09 15:30:00,43.25,43.26,43.15,43.22,134620.0,36.9431,36.9516,36.8577,36.9175,134620.0
2019-01-09 15:40:00,43.22,43.24,43.15,43.17,189752.0,36.9175,36.9345,36.8577,36.8748,189752.0
2019-01-09 15:50:00,43.17,43.23,43.11,43.19,471300.0,36.8748,36.926,36.8235,36.8918,471300.0
2019-01-10 09:30:00,43.33,43.36,43.19,43.32,302180.0,37.0114,37.037,36.8918,37.0029,302180.0
2019-01-10 09:40:00,43.29,43.4,43.22,43.27,235196.0,36.9773,37.0712,36.9175,36.9602,235196.0
2019-01-10 09:50:00,43.27,43.31,43.22,43.28,124980.0,36.9602,36.9943,36.9175,36.9687,124980.0
2019-01-10 10:00:00,43.28,43.4,43.25,43.28,81016.0,36.9687,37.0712,36.9431,36.9687,81016.0
2019-01-10 10:10:00,43.25,43.28,43.14,43.22,113640.0,36.9431,36.9687,36.8491,36.9175,113640.0
2019-01-10 10:20:00,43.24,43.33,43.19,43.33,64920.0,36.9345,37.0114,36.8918,37.0114,64920.0
2019-01-10 10:30:00,43.33,43.34,43.25,43.25,58944.0,37.0114,37.02,36.9431,36.9431,58944.0
2019-01-10 10:40:00,43.26,43.31,43.25,43.27,57904.0,36.9516,36.9943,36.9431,36.9602,57904.0
2019-01-10 10:50:00,43.26,43.33,43.26,43.32,59756.0,36.9516,37.0114,36.9516,37.0029,59756.0
2019-01-10 11:00:00,43.34,43.38,43.3,43.34,139240.0,37.02,37.0541,36.9858,37.02,139240.0
2019-01-10 11:10:00,43.35,43.42,43.33,43.37,309684.0,37.0285,37.0883,37.0114,37.0456,309684.0
2019-01-10 11:20:00,43.37,43.41,43.35,43.38,278012.0,37.0456,37.0798,37.0285,37.0541,278012.0
2019-01-10 11:30:00,43.37,43.52,43.34,43.51,343008.0,37.0456,37.1737,37.02,37.1652,343008.0
2019-01-10 11:40:00,43.5,43.51,43.4,43.42,127584.0,37.1566,37.1652,37.0712,37.0883,127584.0
2019-01-10 11:50:00,43.42,43.51,43.42,43.51,141700.0,37.0883,37.1652,37.0883,37.1652,141700.0
2019-01-10 12:00:00,43.51,43.55,43.49,43.5,253536.0,37.1652,37.1993,37.1481,37.1566,253536.0
2019-01-10 12:10:00,43.51,43.6,43.5,43.58,147000.0,37.1652,37.242,37.1566,37.225,147000.0
2019-01-10 12:20:00,43.59,43.59,43.54,43.55,69748.0,37.2335,37.2335,37.1908,37.1993,69748.0
2019-01-10 12:30:00,43.56,43.59,43.52,43.55,59688.0,37.2079,37.2335,37.1737,37.1993,59688.0
2019-01-10 12:40:00,43.55,43.57,43.38,43.56,128152.0,37.1993,37.2164,37.0541,37.2079,128152.0
2019-01-10 12:50:00,43.54,43.6,43.51,43.59,46088.0,37.1908,37.242,37.1652,37.2335,46088.0
2019-01-10 13:00:00,43.59,43.59,43.41,43.42,80776.0,37.2335,37.2335,37.0798,37.0883,80776.0
2019-01-10 13:10:00,43.43,43.56,43.4,43.56,137692.0,37.0968,37.2079,37.0712,37.2079,137692.0
2019-01-10 13:20:00,43.55,43.55,43.44,43.48,143140.0,37.1993,37.1993,37.1054,37.1395,143140.0
2019-01-10 13:30:00,43.51,43.59,43.5,43.59,48768.0,37.1652,37.2335,37.1566,37.2335,48768.0
2019-01-10 13:40:00,43.59,43.6,43.55,43.58,88524.0,37.2335,37.242,37.1993,37.225,88524.0
2019-01-10 13:50:00,43.58,43.62,43.55,43.61,118924.0,37.225,37.2591,37.1993,37.2506,118924.0
2019-01-10 14:00:00,43.62,43.69,43.62,43.69,174168.0,37.2591,37.3189,37.2591,37.3189,174168.0
2019-01-10 14:10:00,43.69,43.72,43.68,43.72,115892.0,37.3189,37.3446,37.3104,37.3446,115892.0
2019-01-10 14:20:00,43.72,43.76,43.7,43.72,176840.0,37.3446,37.3787,37.3275,37.3446,176840.0
2019-01-10 14:30:00,43.72,43.74,43.67,43.7,96152.0,37.3446,37.3616,37.3018,37.3275,96152.0
2019-01-10 14:40:00,43.69,43.73,43.67,43.68,99392.0,37.3189,37.3531,37.3018,37.3104,99392.0
2019-01-10 14:50:00,43.67,43.72,43.66,43.72,65816.0,37.3018,37.3446,37.2933,37.3446,65816.0
2019-01-10 15:00:00,43.71,43.71,43.67,43.68,250388.0,37.336,37.336,37.3018,37.3104,250388.0
2019-01-10 15:10:00,43.68,43.74,43.67,43.69,120736.0,37.3104,37.3616,37.3018,37.3189,120736.0
2019-01-10 15:20:00,43.69,43.71,43.68,43.7,100612.0,37.3189,37.336,37.3104,37.3275,100612.0
2019-01-10 15:30:00,43.7,43.74,43.68,43.69,163468.0,37.3275,37.3616,37.3104,37.3189,163468.0
2019-01-10 15:40:00,43.69,43.76,43.68,43.68,398864.0,37.3189,37.3787,37.3104,37.3104,398864.0
2019-01-10 15:50:00,43.69,43.91,43.69,43.84,766164.0,37.3189,37.5068,37.3189,37.4471,766164.0
2019-01-11 09:30:00,43.79,43.79,43.41,43.57,260104.0,37.4043,37.4043,37.0798,37.2164,260104.0
2019-01-11 09:40:00,43.6,43.92,43.58,43.74,192100.0,37.242,37.5154,37.225,37.3616,192100.0
2019-01-11 09:50:00,43.74,43.83,43.7,43.73,105284.0,37.3616,37.4385,37.3275,37.3531,105284.0
2019-01-11 10:00:00,43.73,43.8,43.69,43.75,56468.0,37.3531,37.4129,37.3189,37.3702,56468.0
2019-01-11 10:10:00,43.76,43.83,43.72,43.78,149176.0,37.3787,37.4385,37.3446,37.3958,149176.0
2019-01-11 10:20:00,43.78,43.93,43.75,43.89,126440.0,37.3958,37.5239,37.3702,37.4898,126440.0
2019-01-11 10:30:00,43.87,43.93,43.83,43.83,68548.0,37.4727,37.5239,37.4385,37.4385,68548.0
2019-01-11 10:40:00,43.84,43.93,43.84,43.9,93748.0,37.4471,37.5239,37.4471,37.4983,93748.0
2019-01-11 10:50:00,43.9,43.9,43.82,43.89,168012.0,37.4983,37.4983,37.43,37.4898,168012.0
2019-01-11 11:00:00,43.89,43.99,43.87,43.97,228676.0,37.4898,37.5752,37.4727,37.5581,228676.0
2019-01-11 11:10:00,43.95,44.04,43.94,43.99,244408.0,37.541,37.6179,37.5325,37.5752,244408.0
2019-01-11 11:20:00,43.98,43.99,43.95,43.98,219556.0,37.5666,37.5752,37.541,37.5666,219556.0
2019-01-11 11:30:00,43.97,43.99,43.79,43.8,166060.0,37.5581,37.5752,37.4043,37.4129,166060.0
2019-01-11 11:40:00,43.8,43.82,43.7,43.74,112340.0,37.4129,37.43,37.3275,37.3616,112340.0
2019-01-11 11:50:00,43.72,43.8,43.71,43.75,72300.0,37.3446,37.4129,37.336,37.3702,72300.0
2019-01-11 12:00:00,43.75,43.81,43.74,43.74,80216.0,37.3702,37.4214,37.3616,37.3616,80216.0
2019-01-11 12:10:00,43.74,43.77,43.71,43.77,59216.0,37.3616,37.3873,37.336,37.3873,59216.0
2019-01-11 12:20:00,43.77,43.78,43.72,43.74,78944.0,37.3873,37.3958,37.3446,37.3616,78944.0
2019-01-11 12:30:00,43.74,43.76,43.71,43.73,58988.0,37.3616,37.3787,37.336,37.3531,58988.0
2019-01-11 12:40:00,43.72,43.74,43.7,43.71,239036.0,37.3446,37.3616,37.3275,37.336,239036.0
2019-01-11 12:50:00,43.71,43.91,43.69,43.91,226784.0,37.336,37.5068,37.3189,37.5068,226784.0
2019-01-11 13:00:00,43.9,43.96,43.79,43.79,171080.0,37.4983,37.5496,37.4043,37.4043,171080.0
2019-01-11 13:10:00,43.79,43.81,43.73,43.74,53864.0,37.4043,37.4214,37.3531,37.3616,53864.0
2019-01-11 13:20:00,43.74,43.74,43.7,43.71,33236.0,37.3616,37.3616,37.3275,37.336,33236.0
2019-01-11 13:30:00,43.71,43.75,43.68,43.7,50000.0,37.336,37.3702,37.3104,37.3275,50000.0
2019-01-11 13:40:00,43.7,43.74,43.69,43.73,41312.0,37.3275,37.3616,37.3189,37.3531,41312.0
2019-01-11 13:50:00,43.72,43.76,43.71,43.71,56172.0,37.3446,37.3787,37.336,37.336,56172.0
2019-01-11 14:00:00,43.7,43.72,43.68,43.72,63824.0,37.3275,37.3446,37.3104,37.3446,63824.0
2019-01-11 14:10:00,43.72,43.76,43.7,43.75,68540.0,37.3446,37.3787,37.3275,37.3702,68540.0
2019-01-11 14:20:00,43.76,43.81,43.73,43.79,94456.0,37.3787,37.4214,37.3531,37.4043,94456.0
2019-01-11 14:30:00,43.78,43.83,43.76,43.79,73908.0,37.3958,37.4385,37.3787,37.4043,73908.0
2019-01-11 14:40:00,43.78,43.8,43.75,43.77,62468.0,37.3958,37.4129,37.3702,37.3873,62468.0
2019-01-11 14:50:00,43.78,43.85,43.77,43.77,106260.0,37.3958,37.4556,37.3873,37.3873,106260.0
2019-01-11 15:00:00,43.77,43.83,43.74,43.81,108640.0,37.3873,37.4385,37.3616,37.4214,108640.0
2019-01-11 15:10:00,43.81,43.84,43.77,43.79,62504.0,37.4214,37.4471,37.3873,37.4043,62504.0
2019-01-11 15:20:00,43.79,43.8,43.76,43.77,116116.0,37.4043,37.4129,37.3787,37.3873,116116.0
2019-01-11 15:30:00,43.77,43.85,43.76,43.83,121020.0,37.3873,37.4556,37.3787,37.4385,121020.0
2019-01-11 15:40:00,43.84,43.9,43.84,43.88,196744.0,37.4471,37.4983,37.4471,37.4812,196744.0
2019-01-11 15:50:00,43.88,43.96,43.87,43.93,466108.0,37.4812,37.5496,37.4727,37.5239,466108.0
2019-01-14 09:30:00,43.66,43.66,42.95,43.14,725892.0,37.2933,37.2933,36.6868,36.8491,725892.0
2019-01-14 09:40:00,43.14,43.38,43.07,43.21,191648.0,36.8491,37.0541,36.7893,36.9089,191648.0
2019-01-14 09:50:00,43.24,43.24,43.07,43.18,204448.0,36.9345,36.9345,36.7893,36.8833,204448.0
2019-01-14 10:00:00,43.19,43.25,43.1,43.11,258944.0,36.8918,36.9431,36.815,36.8235,258944.0
2019-01-14 10:10:00,43.12,43.27,43.04,43.22,252716.0,36.832,36.9602,36.7637,36.9175,252716.0
2019-01-14 10:20:00,43.23,43.23,43.0,43.01,118828.0,36.926,36.926,36.7295,36.7381,118828.0
2019-01-14 10:30:00,43.0,43.07,42.9,42.92,148356.0,36.7295,36.7893,36.6441,36.6612,148356.0
2019-01-14 10:40:00,42.92,42.97,42.88,42.88,162620.0,36.6612,36.7039,36.627,36.627,162620.0
2019-01-14 10:50:00,42.88,42.88,42.8,42.82,169036.0,36.627,36.627,36.5587,36.5758,169036.0
2019-01-14 11:00:00,42.82,42.92,42.82,42.87,170468.0,36.5758,36.6612,36.5758,36.6185,170468.0
2019-01-14 11:10:00,42.88,42.88,42.79,42.85,247028.0,36.627,36.627,36.5502,36.6014,247028.0
2019-01-14 11:20:00,42.86,42.86,42.71,42.74,244284.0,36.61,36.61,36.4818,36.5075,244284.0
2019-01-14 11:30:00,42.73,42.75,42.61,42.62,196420.0,36.4989,36.516,36.3964,36.405,196420.0
2019-01-14 11:40:00,42.62,42.71,42.4,42.47,404912.0,36.405,36.4818,36.217,36.2768,404912.0
2019-01-14 11:50:00,42.47,42.56,42.47,42.52,231528.0,36.2768,36.3537,36.2768,36.3195,231528.0
2019-01-14 12:00:00,42.52,42.52,42.43,42.47,201236.0,36.3195,36.3195,36.2427,36.2768,201236.0
2019-01-14 12:10:00,42.47,42.56,42.45,42.55,160308.0,36.2768,36.3537,36.2597,36.3452,160308.0
2019-01-14 12:20:00,42.55,42.64,42.52,42.52,255768.0,36.3452,36.422,36.3195,36.3195,255768.0
2019-01-14 12:30:00,42.52,42.54,42.45,42.45,156292.0,36.3195,36.3366,36.2597,36.2597,156292.0
2019-01-14 12:40:00,42.46,42.54,42.45,42.47,174808.0,36.2683,36.3366,36.2597,36.2768,174808.0
2019-01-14 12:50:00,42.47,42.47,42.34,42.37,186612.0,36.2768,36.2768,36.1658,36.1914,186612.0
2019-01-14 13:00:00,42.38,42.51,42.34,42.48,239028.0,36.2,36.311,36.1658,36.2854,239028.0
2019-01-14 13:10:00,42.49,42.59,42.48,42.59,167552.0,36.2939,36.3793,36.2854,36.3793,167552.0
2019-01-14 13:20:00,42.59,42.68,42.59,42.63,167488.0,36.3793,36.4562,36.3793,36.4135,167488.0
2019-01-14 13:30:00,42.63,42.68,42.6,42.62,119440.0,36.4135,36.4562,36.3879,36.405,119440.0
2019-01-14 13:40:00,42.62,42.63,42.5,42.57,346276.0,36.405,36.4135,36.3025,36.3622,346276.0
2019-01-14 13:50:00,42.56,42.63,42.56,42.62,199468.0,36.3537,36.4135,36.3537,36.405,199468.0
2019-01-14 14:00:00,42.62,42.66,42.61,42.63,147820.0,36.405,36.4391,36.3964,36.4135,147820.0
2019-01-14 14:10:00,42.63,42.65,42.6,42.62,130172.0,36.4135,36.4306,36.3879,36.405,130172.0
2019-01-14 14:20:00,42.62,42.7,42.62,42.63,225476.0,36.405,36.4733,36.405,36.4135,225476.0
2019-01-14 14:30:00,42.63,42.7,42.61,42.67,224104.0,36.4135,36.4733,36.3964,36.4477,224104.0
2019-01-14 14:40:00,42.66,42.74,42.66,42.71,183880.0,36.4391,36.5075,36.4391,36.4818,183880.0
2019-01-14 14:50:00,42.72,42.76,42.69,42.73,197024.0,36.4904,36.5245,36.4647,36.4989,197024.0
2019-01-14 15:00:00,42.73,42.77,42.69,42.74,255236.0,36.4989,36.5331,36.4647,36.5075,255236.0
2019-01-14 15:10:00,42.74,42.78,42.71,42.76,198348.0,36.5075,36.5416,36.4818,36.5245,198348.0
2019-01-14 15:20:00,42.76,42.79,42.74,42.74,212520.0,36.5245,36.5502,36.5075,36.5075,212520.0
2019-01-14 15:30:00,42.74,42.77,42.7,42.74,332832.0,36.5075,36.5331,36.4733,36.5075,332832.0
2019-01-14 15:40:00,42.74,42.75,42.68,42.72,483668.0,36.5075,36.516,36.4562,36.4904,483668.0
2019-01-14 15:50:00,42.72,42.83,42.68,42.79,852672.0,36.4904,36.5843,36.4562,36.5502,852672.0
2019-01-15 09:30:00,42.85,42.99,42.69,42.92,279380.0,36.6014,36.721,36.4647,36.6612,279380.0
2019-01-15 09:40:00,42.97,43.4,42.92,43.37,436800.0,36.7039,37.0712,36.6612,37.0456,436800.0
2019-01-15 09:50:00,43.35,43.48,43.35,43.45,177732.0,37.0285,37.1395,37.0285,37.1139,177732.0
2019-01-15 10:00:00,43.47,43.58,43.43,43.49,121940.0,37.131,37.225,37.0968,37.1481,121940.0
2019-01-15 10:10:00,43.49,43.65,43.47,43.65,158856.0,37.1481,37.2848,37.131,37.2848,158856.0
2019-01-15 10:20:00,43.65,43.73,43.6,43.61,128756.0,37.2848,37.3531,37.242,37.2506,128756.0
2019-01-15 10:30:00,43.61,43.71,43.61,43.7,63440.0,37.2506,37.336,37.2506,37.3275,63440.0
2019-01-15 10:40:00,43.71,43.77,43.69,43.74,72144.0,37.336,37.3873,37.3189,37.3616,72144.0
2019-01-15 10:50:00,43.73,43.84,43.72,43.83,157120.0,37.3531,37.4471,37.3446,37.4385,157120.0
2019-01-15 11:00:00,43.81,43.95,43.77,43.93,249704.0,37.4214,37.541,37.3873,37.5239,249704.0
2019-01-15 11:10:00,43.93,43.94,43.78,43.85,160708.0,37.5239,37.5325,37.3958,37.4556,160708.0
2019-01-15 11:20:00,43.83,43.87,43.71,43.74,181664.0,37.4385,37.4727,37.336,37.3616,181664.0
2019-01-15 11:30:00,43.74,43.76,43.61,43.64,120920.0,37.3616,37.3787,37.2506,37.2762,120920.0
2019-01-15 11:40:00,43.63,43.7,43.6,43.62,79104.0,37.2677,37.3275,37.242,37.2591,79104.0
2019-01-15 11:50:00,43.6,43.65,43.55,43.61,76704.0,37.242,37.2848,37.1993,37.2506,76704.0
2019-01-15 12:00:00,43.63,43.66,43.58,43.65,59804.0,37.2677,37.2933,37.225,37.2848,59804.0
2019-01-15 12:10:00,43.65,43.7,43.59,43.69,95108.0,37.2848,37.3275,37.2335,37.3189,95108.0
2019-01-15 12:20:00,43.69,43.74,43.63,43.66,106608.0,37.3189,37.3616,37.2677,37.2933,106608.0
2019-01-15 12:30:00,43.66,43.66,43.59,43.6,91876.0,37.2933,37.2933,37.2335,37.242,91876.0
2019-01-15 12:40:00,43.61,43.61,43.52,43.55,96804.0,37.2506,37.2506,37.1737,37.1993,96804.0
2019-01-15 12:50:00,43.55,43.63,43.54,43.63,104320.0,37.1993,37.2677,37.1908,37.2677,104320.0
2019-01-15 13:00:00,43.63,43.65,43.58,43.61,58872.0,37.2677,37.2848,37.225,37.2506,58872.0
2019-01-15 13:10:00,43.62,43.63,43.54,43.57,54320.0,37.2591,37.2677,37.1908,37.2164,54320.0
2019-01-15 13:20:00,43.56,43.63,43.56,43.59,91648.0,37.2079,37.2677,37.2079,37.2335,91648.0
2019-01-15 13:30:00,43.59,43.59,43.55,43.55,67652.0,37.2335,37.2335,37.1993,37.1993,67652.0
2019-01-15 13:40:00,43.56,43.59,43.5,43.57,79056.0,37.2079,37.2335,37.1566,37.2164,79056.0
2019-01-15 13:50:00,43.57,43.59,43.54,43.56,74184.0,37.2164,37.2335,37.1908,37.2079,74184.0
2019-01-15 14:00:00,43.56,43.66,43.54,43.59,294584.0,37.2079,37.2933,37.1908,37.2335,294584.0
2019-01-15 14:10:00,43.6,43.65,43.49,43.57,336904.0,37.242,37.2848,37.1481,37.2164,336904.0
2019-01-15 14:20:00,43.56,43.62,43.52,43.56,147384.0,37.2079,37.2591,37.1737,37.2079,147384.0
2019-01-15 14:30:00,43.55,43.56,43.48,43.54,92788.0,37.1993,37.2079,37.1395,37.1908,92788.0
2019-01-15 14:40:00,43.53,43.6,43.52,43.53,78364.0,37.1823,37.242,37.1737,37.1823,78364.0
2019-01-15 14:50:00,43.54,43.6,43.53,43.58,99968.0,37.1908,37.242,37.1823,37.225,99968.0
2019-01-15 15:00:00,43.58,43.64,43.57,43.61,107368.0,37.225,37.2762,37.2164,37.2506,107368.0
2019-01-15 15:10:00,43.62,43.65,43.58,43.58,112876.0,37.2591,37.2848,37.225,37.225,112876.0
2019-01-15 15:20:00,43.58,43.58,43.5,43.53,111648.0,37.225,37.225,37.1566,37.1823,111648.0
2019-01-15 15:30:00,43.54,43.56,43.46,43.49,158432.0,37.1908,37.2079,37.1225,37.1481,158432.0
2019-01-15 15:40:00,43.49,43.69,43.47,43.62,293568.0,37.1481,37.3189,37.131,37.2591,293568.0
2019-01-15 15:50:00,43.62,43.7,43.57,43.68,643220.0,37.2591,37.3275,37.2164,37.3104,643220.0
2019-01-16 09:30:00,43.51,43.57,43.24,43.37,224584.0,37.1652,37.2164,36.9345,37.0456,224584.0
2019-01-16 09:40:00,43.38,43.38,43.21,43.31,140248.0,37.0541,37.0541,36.9089,36.9943,140248.0
2019-01-16 09:50:00,43.31,43.35,43.26,43.32,58336.0,36.9943,37.0285,36.9516,37.0029,58336.0
2019-01-16 10:00:00,43.35,43.45,43.29,43.35,59344.0,37.0285,37.1139,36.9773,37.0285,59344.0
2019-01-16 10:10:00,43.35,43.43,43.35,43.37,43876.0,37.0285,37.0968,37.0285,37.0456,43876.0
2019-01-16 10:20:00,43.37,43.57,43.37,43.53,62860.0,37.0456,37.2164,37.0456,37.1823,62860.0
2019-01-16 10:30:00,43.52,43.64,43.52,43.61,57548.0,37.1737,37.2762,37.1737,37.2506,57548.0
2019-01-16 10:40:00,43.61,43.67,43.54,43.56,64812.0,37.2506,37.3018,37.1908,37.2079,64812.0
2019-01-16 10:50:00,43.55,43.59,43.51,43.57,43700.0,37.1993,37.2335,37.1652,37.2164,43700.0
2019-01-16 11:00:00,43.56,43.63,43.48,43.48,71900.0,37.2079,37.2677,37.1395,37.1395,71900.0
2019-01-16 11:10:00,43.48,43.53,43.47,43.49,64108.0,37.1395,37.1823,37.131,37.1481,64108.0
2019-01-16 11:20:00,43.52,43.55,43.47,43.52,50932.0,37.1737,37.1993,37.131,37.1737,50932.0
2019-01-16 11:30:00,43.51,43.57,43.5,43.54,36184.0,37.1652,37.2164,37.1566,37.1908,36184.0
2019-01-16 11:40:00,43.53,43.58,43.49,43.57,85612.0,37.1823,37.225,37.1481,37.2164,85612.0
2019-01-16 11:50:00,43.56,43.62,43.56,43.62,52536.0,37.2079,37.2591,37.2079,37.2591,52536.0
2019-01-16 12:00:00,43.61,43.62,43.58,43.6,35968.0,37.2506,37.2591,37.225,37.242,35968.0
2019-01-16 12:10:00,43.61,43.7,43.6,43.69,59644.0,37.2506,37.3275,37.242,37.3189,59644.0
2019-01-16 12:20:00,43.69,43.69,43.66,43.67,56652.0,37.3189,37.3189,37.2933,37.3018,56652.0
2019-01-16 12:30:00,43.68,43.68,43.63,43.63,44396.0,37.3104,37.3104,37.2677,37.2677,44396.0
2019-01-16 12:40:00,43.63,43.65,43.59,43.63,38016.0,37.2677,37.2848,37.2335,37.2677,38016.0
2019-01-16 12:50:00,43.64,43.67,43.63,43.65,50324.0,37.2762,37.3018,37.2677,37.2848,50324.0
2019-01-16 13:00:00,43.65,43.65,43.6,43.62,43756.0,37.2848,37.2848,37.242,37.2591,43756.0
2019-01-16 13:10:00,43.61,43.64,43.6,43.62,47008.0,37.2506,37.2762,37.242,37.2591,47008.0
2019-01-16 13:20:00,43.61,43.65,43.61,43.61,50456.0,37.2506,37.2848,37.2506,37.2506,50456.0
2019-01-16 13:30:00,43.63,43.63,43.59,43.6,27432.0,37.2677,37.2677,37.2335,37.242,27432.0
2019-01-16 13:40:00,43.61,43.64,43.6,43.62,22484.0,37.2506,37.2762,37.242,37.2591,22484.0
2019-01-16 13:50:00,43.62,43.68,43.61,43.67,72772.0,37.2591,37.3104,37.2506,37.3018,72772.0
2019-01-16 14:00:00,43.68,43.72,43.65,43.65,82404.0,37.3104,37.3446,37.2848,37.2848,82404.0
2019-01-16 14:10:00,43.66,43.68,43.62,43.63,124792.0,37.2933,37.3104,37.2591,37.2677,124792.0
2019-01-16 14:20:00,43.64,43.66,43.59,43.6,452800.0,37.2762,37.2933,37.2335,37.242,452800.0
2019-01-16 14:30:00,43.6,43.64,43.6,43.61,80740.0,37.242,37.2762,37.242,37.2506,80740.0
2019-01-16 14:40:00,43.63,43.63,43.6,43.61,90076.0,37.2677,37.2677,37.242,37.2506,90076.0
2019-01-16 14:50:00,43.62,43.67,43.6,43.63,95036.0,37.2591,37.3018,37.242,37.2677,95036.0
2019-01-16 15:00:00,43.64,43.67,43.62,43.66,105356.0,37.2762,37.3018,37.2591,37.2933,105356.0
2019-01-16 15:10:00,43.66,43.68,43.62,43.65,126452.0,37.2933,37.3104,37.2591,37.2848,126452.0
2019-01-16 15:20:00,43.64,43.73,43.6,43.67,235820.0,37.2762,37.3531,37.242,37.3018,235820.0
2019-01-16 15:30:00,43.67,43.67,43.54,43.64,177224.0,37.3018,37.3018,37.1908,37.2762,177224.0
2019-01-16 15:40:00,43.64,43.69,43.6,43.66,175268.0,37.2762,37.3189,37.242,37.2933,175268.0
2019-01-16 15:50:00,43.66,43.69,43.63,43.67,386340.0,37.2933,37.3189,37.2677,37.3018,386340.0
2019-01-17 09:30:00,43.78,43.85,43.63,43.71,227556.0,37.3958,37.4556,37.2677,37.336,227556.0
2019-01-17 09:40:00,43.75,43.84,43.71,43.8,106124.0,37.3702,37.4471,37.336,37.4129,106124.0
2019-01-17 09:50:00,43.79,43.8,43.7,43.76,20556.0,37.4043,37.4129,37.3275,37.3787,20556.0
2019-01-17 10:00:00,43.76,43.85,43.72,43.76,50812.0,37.3787,37.4556,37.3446,37.3787,50812.0
2019-01-17 10:10:00,43.78,43.87,43.75,43.81,38112.0,37.3958,37.4727,37.3702,37.4214,38112.0
2019-01-17 10:20:00,43.82,43.92,43.82,43.89,66828.0,37.43,37.5154,37.43,37.4898,66828.0
2019-01-17 10:30:00,43.89,43.9,43.74,43.76,96612.0,37.4898,37.4983,37.3616,37.3787,96612.0
2019-01-17 10:40:00,43.79,43.84,43.77,43.79,72936.0,37.4043,37.4471,37.3873,37.4043,72936.0
2019-01-17 10:50:00,43.79,43.83,43.77,43.8,40032.0,37.4043,37.4385,37.3873,37.4129,40032.0
2019-01-17 11:00:00,43.79,43.86,43.79,43.86,36912.0,37.4043,37.4641,37.4043,37.4641,36912.0
2019-01-17 11:10:00,43.87,43.9,43.84,43.88,58816.0,37.4727,37.4983,37.4471,37.4812,58816.0
2019-01-17 11:20:00,43.88,43.93,43.86,43.9,86256.0,37.4812,37.5239,37.4641,37.4983,86256.0
2019-01-17 11:30:00,43.9,43.93,43.85,43.88,42036.0,37.4983,37.5239,37.4556,37.4812,42036.0
2019-01-17 11:40:00,43.91,43.93,43.84,43.93,44224.0,37.5068,37.5239,37.4471,37.5239,44224.0
2019-01-17 11:50:00,43.92,43.93,43.86,43.92,54356.0,37.5154,37.5239,37.4641,37.5154,54356.0
2019-01-17 12:00:00,43.91,43.94,43.89,43.91,36580.0,37.5068,37.5325,37.4898,37.5068,36580.0
2019-01-17 12:10:00,43.92,43.98,43.92,43.92,32772.0,37.5154,37.5666,37.5154,37.5154,32772.0
2019-01-17 12:20:00,43.9,43.93,43.88,43.93,27016.0,37.4983,37.5239,37.4812,37.5239,27016.0
2019-01-17 12:30:00,43.93,43.94,43.91,43.92,43216.0,37.5239,37.5325,37.5068,37.5154,43216.0
2019-01-17 12:40:00,43.93,43.95,43.9,43.93,62500.0,37.5239,37.541,37.4983,37.5239,62500.0
2019-01-17 12:50:00,43.91,43.92,43.88,43.88,36888.0,37.5068,37.5154,37.4812,37.4812,36888.0
2019-01-17 13:00:00,43.87,43.91,43.87,43.88,42096.0,37.4727,37.5068,37.4727,37.4812,42096.0
2019-01-17 13:10:00,43.88,43.89,43.84,43.87,68048.0,37.4812,37.4898,37.4471,37.4727,68048.0
2019-01-17 13:20:00,43.88,43.94,43.87,43.91,71740.0,37.4812,37.5325,37.4727,37.5068,71740.0
2019-01-17 13:30:00,43.92,43.93,43.86,43.89,317028.0,37.5154,37.5239,37.4641,37.4898,317028.0
2019-01-17 13:40:00,43.9,43.9,43.84,43.88,66780.0,37.4983,37.4983,37.4471,37.4812,66780.0
2019-01-17 13:50:00,43.86,43.88,43.84,43.85,113012.0,37.4641,37.4812,37.4471,37.4556,113012.0
2019-01-17 14:00:00,43.85,43.88,43.83,43.83,47356.0,37.4556,37.4812,37.4385,37.4385,47356.0
2019-01-17 14:10:00,43.83,43.83,43.78,43.78,122900.0,37.4385,37.4385,37.3958,37.3958,122900.0
2019-01-17 14:20:00,43.8,43.81,43.77,43.79,39120.0,37.4129,37.4214,37.3873,37.4043,39120.0
2019-01-17 14:30:00,43.79,43.86,43.77,43.83,52804.0,37.4043,37.4641,37.3873,37.4385,52804.0
2019-01-17 14:40:00,43.85,43.95,43.84,43.9,92928.0,37.4556,37.541,37.4471,37.4983,92928.0
2019-01-17 14:50:00,43.88,43.88,43.76,43.77,158108.0,37.4812,37.4812,37.3787,37.3873,158108.0
2019-01-17 15:00:00,43.76,43.8,43.69,43.74,193676.0,37.3787,37.4129,37.3189,37.3616,193676.0
2019-01-17 15:10:00,43.75,43.76,43.65,43.68,180760.0,37.3702,37.3787,37.2848,37.3104,180760.0
2019-01-17 15:20:00,43.69,43.69,43.61,43.66,129772.0,37.3189,37.3189,37.2506,37.2933,129772.0
2019-01-17 15:30:00,43.67,43.76,43.67,43.72,332184.0,37.3018,37.3787,37.3018,37.3446,332184.0
2019-01-17 15:40:00,43.72,43.84,43.71,43.79,253896.0,37.3446,37.4471,37.336,37.4043,253896.0
2019-01-17 15:50:00,43.8,43.9,43.75,43.87,660560.0,37.4129,37.4983,37.3702,37.4727,660560.0
2019-01-18 09:30:00,44.1,44.15,43.83,43.96,1122876.0,37.6691,37.7118,37.4385,37.5496,1122876.0
2019-01-18 09:40:00,43.99,44.16,43.95,44.01,80596.0,37.5752,37.7204,37.541,37.5923,80596.0
2019-01-18 09:50:00,44.01,44.04,43.88,44.04,52068.0,37.5923,37.6179,37.4812,37.6179,52068.0
2019-01-18 10:00:00,44.05,44.11,44.0,44.05,167704.0,37.6264,37.6777,37.5837,37.6264,167704.0
2019-01-18 10:10:00,44.06,44.1,43.98,44.07,104312.0,37.635,37.6691,37.5666,37.6435,104312.0
2019-01-18 10:20:00,44.07,44.11,44.02,44.08,92984.0,37.6435,37.6777,37.6008,37.6521,92984.0
2019-01-18 10:30:00,44.09,44.11,44.0,44.02,73036.0,37.6606,37.6777,37.5837,37.6008,73036.0
2019-01-18 10:40:00,44.01,44.11,43.99,44.07,80744.0,37.5923,37.6777,37.5752,37.6435,80744.0
2019-01-18 10:50:00,44.07,44.08,44.05,44.05,56080.0,37.6435,37.6521,37.6264,37.6264,56080.0
2019-01-18 11:00:00,44.05,44.06,43.99,44.02,94796.0,37.6264,37.635,37.5752,37.6008,94796.0
2019-01-18 11:10:00,44.02,44.02,43.94,43.95,47844.0,37.6008,37.6008,37.5325,37.541,47844.0
2019-01-18 11:20:00,43.95,43.97,43.92,43.95,63088.0,37.541,37.5581,37.5154,37.541,63088.0
2019-01-18 11:30:00,43.93,43.95,43.9,43.9,40072.0,37.5239,37.541,37.4983,37.4983,40072.0
2019-01-18 11:40:00,43.92,43.92,43.89,43.89,42020.0,37.5154,37.5154,37.4898,37.4898,42020.0
2019-01-18 11:50:00,43.9,43.93,43.89,43.92,35904.0,37.4983,37.5239,37.4898,37.5154,35904.0
2019-01-18 12:00:00,43.94,44.02,43.89,43.9,100856.0,37.5325,37.6008,37.4898,37.4983,100856.0
2019-01-18 12:10:00,43.91,44.0,43.9,43.96,69220.0,37.5068,37.5837,37.4983,37.5496,69220.0
2019-01-18 12:20:00,43.96,44.05,43.96,44.02,72936.0,37.5496,37.6264,37.5496,37.6008,72936.0
2019-01-18 12:30:00,44.03,44.05,44.01,44.04,57424.0,37.6093,37.6264,37.5923,37.6179,57424.0
2019-01-18 12:40:00,44.04,44.05,43.92,43.94,33528.0,37.6179,37.6264,37.5154,37.5325,33528.0
2019-01-18 12:50:00,43.93,43.99,43.91,43.99,61744.0,37.5239,37.5752,37.5068,37.5752,61744.0
2019-01-18 13:00:00,43.97,44.02,43.93,43.93,54508.0,37.5581,37.6008,37.5239,37.5239,54508.0
2019-01-18 13:10:00,43.93,43.99,43.91,43.93,66184.0,37.5239,37.5752,37.5068,37.5239,66184.0
2019-01-18 13:20:00,43.95,43.97,43.92,43.92,199008.0,37.541,37.5581,37.5154,37.5154,199008.0
2019-01-18 13:30:00,43.93,43.96,43.91,43.95,69812.0,37.5239,37.5496,37.5068,37.541,69812.0
2019-01-18 13:40:00,43.95,43.97,43.93,43.96,74692.0,37.541,37.5581,37.5239,37.5496,74692.0
2019-01-18 13:50:00,43.96,43.98,43.87,43.87,77320.0,37.5496,37.5666,37.4727,37.4727,77320.0
2019-01-18 14:00:00,43.86,43.94,43.86,43.93,79744.0,37.4641,37.5325,37.4641,37.5239,79744.0
2019-01-18 14:10:00,43.93,43.94,43.86,43.86,118008.0,37.5239,37.5325,37.4641,37.4641,118008.0
2019-01-18 14:20:00,43.85,43.91,43.84,43.88,53076.0,37.4556,37.5068,37.4471,37.4812,53076.0
2019-01-18 14:30:00,43.88,43.9,43.79,43.8,44160.0,37.4812,37.4983,37.4043,37.4129,44160.0
2019-01-18 14:40:00,43.78,43.85,43.78,43.84,40512.0,37.3958,37.4556,37.3958,37.4471,40512.0
2019-01-18 14:50:00,43.85,43.94,43.83,43.93,57300.0,37.4556,37.5325,37.4385,37.5239,57300.0
2019-01-18 15:00:00,43.92,43.92,43.86,43.87,70548.0,37.5154,37.5154,37.4641,37.4727,70548.0
2019-01-18 15:10:00,43.87,43.92,43.85,43.9,93544.0,37.4727,37.5154,37.4556,37.4983,93544.0
2019-01-18 15:20:00,43.91,43.97,43.88,43.97,110392.0,37.5068,37.5581,37.4812,37.5581,110392.0
2019-01-18 15:30:00,43.97,44.01,43.94,43.99,148700.0,37.5581,37.5923,37.5325,37.5752,148700.0
2019-01-18 15:40:00,43.99,44.07,43.97,43.99,316180.0,37.5752,37.6435,37.5581,37.5752,316180.0
2019-01-18 15:50:00,43.98,44.05,43.92,44.02,448036.0,37.5666,37.6264,37.5154,37.6008,448036.0
2019-01-22 09:30:00,43.86,44.41,43.85,44.35,341332.0,37.4641,37.9339,37.4556,37.8827,341332.0
2019-01-22 09:40:00,44.33,44.48,44.28,44.46,99308.0,37.8656,37.9937,37.8229,37.9766,99308.0
2019-01-22 09:50:00,44.46,44.49,44.29,44.3,110992.0,37.9766,38.0023,37.8314,37.84,110992.0
2019-01-22 10:00:00,44.3,44.32,44.15,44.19,126612.0,37.84,37.8571,37.7118,37.746,126612.0
2019-01-22 10:10:00,44.21,44.42,44.16,44.39,106764.0,37.7631,37.9425,37.7204,37.9168,106764.0
2019-01-22 10:20:00,44.38,44.38,44.2,44.24,52908.0,37.9083,37.9083,37.7546,37.7887,52908.0
2019-01-22 10:30:00,44.23,44.35,44.22,44.33,142748.0,37.7802,37.8827,37.7716,37.8656,142748.0
2019-01-22 10:40:00,44.31,44.33,44.14,44.14,77644.0,37.8485,37.8656,37.7033,37.7033,77644.0
2019-01-22 10:50:00,44.14,44.15,44.04,44.05,47700.0,37.7033,37.7118,37.6179,37.6264,47700.0
2019-01-22 11:00:00,44.07,44.13,44.06,44.12,143040.0,37.6435,37.6948,37.635,37.6862,143040.0
2019-01-22 11:10:00,44.11,44.13,44.06,44.07,91216.0,37.6777,37.6948,37.635,37.6435,91216.0
2019-01-22 11:20:00,44.07,44.12,44.05,44.09,66688.0,37.6435,37.6862,37.6264,37.6606,66688.0
2019-01-22 11:30:00,44.1,44.11,44.04,44.07,71256.0,37.6691,37.6777,37.6179,37.6435,71256.0
2019-01-22 11:40:00,44.07,44.13,44.05,44.12,74708.0,37.6435,37.6948,37.6264,37.6862,74708.0
2019-01-22 11:50:00,44.1,44.12,44.07,44.1,93052.0,37.6691,37.6862,37.6435,37.6691,93052.0
2019-01-22 12:00:00,44.09,44.18,44.03,44.17,164328.0,37.6606,37.7375,37.6093,37.7289,164328.0
2019-01-22 12:10:00,44.15,44.22,44.12,44.15,53964.0,37.7118,37.7716,37.6862,37.7118,53964.0
2019-01-22 12:20:00,44.15,44.16,44.1,44.12,101052.0,37.7118,37.7204,37.6691,37.6862,101052.0
2019-01-22 12:30:00,44.12,44.13,44.01,44.03,87004.0,37.6862,37.6948,37.5923,37.6093,87004.0
2019-01-22 12:40:00,44.02,44.02,43.95,43.98,83512.0,37.6008,37.6008,37.541,37.5666,83512.0
2019-01-22 12:50:00,43.99,44.0,43.95,43.96,50776.0,37.5752,37.5837,37.541,37.5496,50776.0
2019-01-22 13:00:00,43.97,43.97,43.86,43.87,49516.0,37.5581,37.5581,37.4641,37.4727,49516.0
2019-01-22 13:10:00,43.88,43.95,43.81,43.94,103792.0,37.4812,37.541,37.4214,37.5325,103792.0
2019-01-22 13:20:00,43.94,44.05,43.94,43.98,169340.0,37.5325,37.6264,37.5325,37.5666,169340.0
2019-01-22 13:30:00,43.98,44.01,43.93,43.94,49096.0,37.5666,37.5923,37.5239,37.5325,49096.0
2019-01-22 13:40:00,43.95,43.98,43.93,43.95,50348.0,37.541,37.5666,37.5239,37.541,50348.0
2019-01-22 13:50:00,43.95,44.02,43.94,43.99,58216.0,37.541,37.6008,37.5325,37.5752,58216.0
2019-01-22 14:00:00,44.01,44.01,43.91,43.91,63232.0,37.5923,37.5923,37.5068,37.5068,63232.0
2019-01-22 14:10:00,43.91,43.94,43.85,43.85,54008.0,37.5068,37.5325,37.4556,37.4556,54008.0
2019-01-22 14:20:00,43.85,43.9,43.83,43.9,89024.0,37.4556,37.4983,37.4385,37.4983,89024.0
2019-01-22 14:30:00,43.89,43.97,43.88,43.97,66860.0,37.4898,37.5581,37.4812,37.5581,66860.0
2019-01-22 14:40:00,43.97,44.01,43.9,43.92,103636.0,37.5581,37.5923,37.4983,37.5154,103636.0
2019-01-22 14:50:00,43.93,44.12,43.93,44.12,93420.0,37.5239,37.6862,37.5239,37.6862,93420.0
2019-01-22 15:00:00,44.11,44.12,43.94,43.95,127008.0,37.6777,37.6862,37.5325,37.541,127008.0
2019-01-22 15:10:00,43.97,44.03,43.94,44.02,111328.0,37.5581,37.6093,37.5325,37.6008,111328.0
2019-01-22 15:20:00,44.03,44.12,44.03,44.1,125736.0,37.6093,37.6862,37.6093,37.6691,125736.0
2019-01-22 15:30:00,44.11,44.18,44.04,44.18,145500.0,37.6777,37.7375,37.6179,37.7375,145500.0
2019-01-22 15:40:00,44.2,44.24,44.09,44.15,238476.0,37.7546,37.7887,37.6606,37.7118,238476.0
2019-01-22 15:50:00,44.16,44.36,44.14,44.35,906568.0,37.7204,37.8912,37.7033,37.8827,906568.0
2019-01-23 09:30:00,44.49,44.56,44.23,44.29,286272.0,38.0023,38.0621,37.7802,37.8314,286272.0
2019-01-23 09:40:00,44.3,44.33,44.05,44.29,147744.0,37.84,37.8656,37.6264,37.8314,147744.0
2019-01-23 09:50:00,44.29,44.31,44.18,44.27,102816.0,37.8314,37.8485,37.7375,37.8143,102816.0
2019-01-23 10:00:00,44.29,44.34,44.26,44.29,133672.0,37.8314,37.8741,37.8058,37.8314,133672.0
2019-01-23 10:10:00,44.27,44.33,44.27,44.31,102300.0,37.8143,37.8656,37.8143,37.8485,102300.0
2019-01-23 10:20:00,44.31,44.33,44.28,44.29,159076.0,37.8485,37.8656,37.8229,37.8314,159076.0
2019-01-23 10:30:00,44.29,44.31,44.26,44.29,63108.0,37.8314,37.8485,37.8058,37.8314,63108.0
2019-01-23 10:40:00,44.3,44.35,44.26,44.31,72180.0,37.84,37.8827,37.8058,37.8485,72180.0
2019-01-23 10:50:00,44.31,44.48,44.26,44.46,138076.0,37.8485,37.9937,37.8058,37.9766,138076.0
2019-01-23 11:00:00,44.47,44.52,44.46,44.51,232748.0,37.9852,38.0279,37.9766,38.0193,232748.0
2019-01-23 11:10:00,44.51,44.54,44.49,44.52,119156.0,38.0193,38.045,38.0023,38.0279,119156.0
2019-01-23 11:20:00,44.52,44.59,44.5,44.57,216124.0,38.0279,38.0877,38.0108,38.0706,216124.0
2019-01-23 11:30:00,44.58,44.69,44.58,44.69,121820.0,38.0791,38.1731,38.0791,38.1731,121820.0
2019-01-23 11:40:00,44.69,44.75,44.65,44.73,184908.0,38.1731,38.2244,38.1389,38.2073,184908.0
2019-01-23 11:50:00,44.72,44.72,44.62,44.68,194724.0,38.1987,38.1987,38.1133,38.1646,194724.0
2019-01-23 12:00:00,44.69,44.71,44.59,44.6,171132.0,38.1731,38.1902,38.0877,38.0962,171132.0
2019-01-23 12:10:00,44.59,44.66,44.58,44.65,151232.0,38.0877,38.1475,38.0791,38.1389,151232.0
2019-01-23 12:20:00,44.66,44.77,44.64,44.75,164832.0,38.1475,38.2414,38.1304,38.2244,164832.0
2019-01-23 12:30:00,44.75,44.79,44.68,44.69,109816.0,38.2244,38.2585,38.1646,38.1731,109816.0
2019-01-23 12:40:00,44.69,44.77,44.68,44.68,73968.0,38.1731,38.2414,38.1646,38.1646,73968.0
2019-01-23 12:50:00,44.68,44.72,44.62,44.65,71324.0,38.1646,38.1987,38.1133,38.1389,71324.0
2019-01-23 13:00:00,44.65,44.66,44.61,44.65,91928.0,38.1389,38.1475,38.1048,38.1389,91928.0
2019-01-23 13:10:00,44.64,44.68,44.6,44.66,84224.0,38.1304,38.1646,38.0962,38.1475,84224.0
2019-01-23 13:20:00,44.67,44.68,44.59,44.6,68444.0,38.156,38.1646,38.0877,38.0962,68444.0
2019-01-23 13:30:00,44.6,44.67,44.6,44.64,65548.0,38.0962,38.156,38.0962,38.1304,65548.0
2019-01-23 13:40:00,44.64,44.66,44.62,44.63,71108.0,38.1304,38.1475,38.1133,38.1218,71108.0
2019-01-23 13:50:00,44.63,44.69,44.61,44.67,90588.0,38.1218,38.1731,38.1048,38.156,90588.0
2019-01-23 14:00:00,44.68,44.72,44.64,44.64,77040.0,38.1646,38.1987,38.1304,38.1304,77040.0
2019-01-23 14:10:00,44.65,44.69,44.63,44.63,102612.0,38.1389,38.1731,38.1218,38.1218,102612.0
2019-01-23 14:20:00,44.63,44.71,44.62,44.66,83788.0,38.1218,38.1902,38.1133,38.1475,83788.0
2019-01-23 14:30:00,44.66,44.68,44.62,44.63,72128.0,38.1475,38.1646,38.1133,38.1218,72128.0
2019-01-23 14:40:00,44.64,44.64,44.56,44.57,49468.0,38.1304,38.1304,38.0621,38.0706,49468.0
2019-01-23 14:50:00,44.58,44.63,44.58,44.62,116820.0,38.0791,38.1218,38.0791,38.1133,116820.0
2019-01-23 15:00:00,44.62,44.67,44.6,44.6,97952.0,38.1133,38.156,38.0962,38.0962,97952.0
2019-01-23 15:10:00,44.6,44.71,44.6,44.68,77480.0,38.0962,38.1902,38.0962,38.1646,77480.0
2019-01-23 15:20:00,44.68,44.77,44.68,44.77,135204.0,38.1646,38.2414,38.1646,38.2414,135204.0
2019-01-23 15:30:00,44.77,44.77,44.7,44.75,146588.0,38.2414,38.2414,38.1816,38.2244,146588.0
2019-01-23 15:40:00,44.74,44.84,44.74,44.81,301432.0,38.2158,38.3012,38.2158,38.2756,301432.0
2019-01-23 15:50:00,44.81,44.87,44.74,44.85,538860.0,38.2756,38.3269,38.2158,38.3098,538860.0
2019-01-24 09:30:00,44.88,44.88,44.49,44.56,180392.0,38.3354,38.3354,38.0023,38.0621,180392.0
2019-01-24 09:40:00,44.53,44.66,44.52,44.59,58700.0,38.0364,38.1475,38.0279,38.0877,58700.0
2019-01-24 09:50:00,44.57,44.68,44.57,44.63,75076.0,38.0706,38.1646,38.0706,38.1218,75076.0
2019-01-24 10:00:00,44.63,44.65,44.58,44.62,59520.0,38.1218,38.1389,38.0791,38.1133,59520.0
2019-01-24 10:10:00,44.62,44.77,44.61,44.75,110040.0,38.1133,38.2414,38.1048,38.2244,110040.0
2019-01-24 10:20:00,44.75,44.85,44.69,44.83,107784.0,38.2244,38.3098,38.1731,38.2927,107784.0
2019-01-24 10:30:00,44.83,44.86,44.8,44.82,51148.0,38.2927,38.3183,38.2671,38.2841,51148.0
2019-01-24 10:40:00,44.82,44.96,44.81,44.95,71012.0,38.2841,38.4037,38.2756,38.3952,71012.0
2019-01-24 10:50:00,44.95,44.95,44.81,44.84,89344.0,38.3952,38.3952,38.2756,38.3012,89344.0
2019-01-24 11:00:00,44.87,44.87,44.77,44.85,77688.0,38.3269,38.3269,38.2414,38.3098,77688.0
2019-01-24 11:10:00,44.85,44.85,44.72,44.73,60296.0,38.3098,38.3098,38.1987,38.2073,60296.0
2019-01-24 11:20:00,44.72,44.72,44.58,44.58,65068.0,38.1987,38.1987,38.0791,38.0791,65068.0
2019-01-24 11:30:00,44.58,44.65,44.58,44.63,111520.0,38.0791,38.1389,38.0791,38.1218,111520.0
2019-01-24 11:40:00,44.63,44.71,44.63,44.7,74532.0,38.1218,38.1902,38.1218,38.1816,74532.0
2019-01-24 11:50:00,44.67,44.7,44.65,44.7,178152.0,38.156,38.1816,38.1389,38.1816,178152.0
2019-01-24 12:00:00,44.7,44.71,44.67,44.68,77324.0,38.1816,38.1902,38.156,38.1646,77324.0
2019-01-24 12:10:00,44.67,44.69,44.64,44.65,121848.0,38.156,38.1731,38.1304,38.1389,121848.0
2019-01-24 12:20:00,44.65,44.66,44.58,44.58,80836.0,38.1389,38.1475,38.0791,38.0791,80836.0
2019-01-24 12:30:00,44.59,44.76,44.58,44.74,114728.0,38.0877,38.2329,38.0791,38.2158,114728.0
2019-01-24 12:40:00,44.73,44.74,44.7,44.7,88236.0,38.2073,38.2158,38.1816,38.1816,88236.0
2019-01-24 12:50:00,44.71,44.74,44.67,44.67,88016.0,38.1902,38.2158,38.156,38.156,88016.0
2019-01-24 13:00:00,44.67,44.83,44.67,44.72,503752.0,38.156,38.2927,38.156,38.1987,503752.0
2019-01-24 13:10:00,44.72,44.73,44.68,44.72,109652.0,38.1987,38.2073,38.1646,38.1987,109652.0
2019-01-24 13:20:00,44.72,44.74,44.69,44.72,78608.0,38.1987,38.2158,38.1731,38.1987,78608.0
2019-01-24 13:30:00,44.73,44.81,44.71,44.75,128500.0,38.2073,38.2756,38.1902,38.2244,128500.0
2019-01-24 13:40:00,44.75,44.79,44.71,44.76,103852.0,38.2244,38.2585,38.1902,38.2329,103852.0
2019-01-24 13:50:00,44.76,44.84,44.73,44.83,122960.0,38.2329,38.3012,38.2073,38.2927,122960.0
2019-01-24 14:00:00,44.83,44.85,44.78,44.82,128376.0,38.2927,38.3098,38.25,38.2841,128376.0
2019-01-24 14:10:00,44.81,44.84,44.78,44.78,117760.0,38.2756,38.3012,38.25,38.25,117760.0
2019-01-24 14:20:00,44.79,44.81,44.74,44.77,96252.0,38.2585,38.2756,38.2158,38.2414,96252.0
2019-01-24 14:30:00,44.77,44.82,44.76,44.82,80976.0,38.2414,38.2841,38.2329,38.2841,80976.0
2019-01-24 14:40:00,44.82,44.82,44.79,44.81,127856.0,38.2841,38.2841,38.2585,38.2756,127856.0
2019-01-24 14:50:00,44.81,44.82,44.71,44.74,221904.0,38.2756,38.2841,38.1902,38.2158,221904.0
2019-01-24 15:00:00,44.74,44.78,44.7,44.74,254548.0,38.2158,38.25,38.1816,38.2158,254548.0
2019-01-24 15:10:00,44.73,44.91,44.72,44.91,251484.0,38.2073,38.361,38.1987,38.361,251484.0
2019-01-24 15:20:00,44.91,45.02,44.88,44.96,401148.0,38.361,38.455,38.3354,38.4037,401148.0
2019-01-24 15:30:00,44.96,45.06,44.93,45.01,317456.0,38.4037,38.4891,38.3781,38.4464,317456.0
2019-01-24 15:40:00,45.01,45.13,44.97,45.06,413344.0,38.4464,38.5489,38.4123,38.4891,413344.0
2019-01-24 15:50:00,45.06,45.22,45.02,45.08,1002824.0,38.4891,38.6258,38.455,38.5062,1002824.0
2019-01-25 09:30:00,44.63,44.87,44.19,44.37,590292.0,38.1218,38.3269,37.746,37.8998,590292.0
2019-01-25 09:40:00,44.32,44.52,44.18,44.21,249736.0,37.8571,38.0279,37.7375,37.7631,249736.0
2019-01-25 09:50:00,44.24,44.5,44.15,44.41,406552.0,37.7887,38.0108,37.7118,37.9339,406552.0
2019-01-25 10:00:00,44.37,44.5,44.32,44.32,437792.0,37.8998,38.0108,37.8571,37.8571,437792.0
2019-01-25 10:10:00,44.33,44.39,44.31,44.31,243772.0,37.8656,37.9168,37.8485,37.8485,243772.0
2019-01-25 10:20:00,44.32,44.53,44.32,44.45,299832.0,37.8571,38.0364,37.8571,37.9681,299832.0
2019-01-25 10:30:00,44.44,44.48,44.33,44.35,282040.0,37.9596,37.9937,37.8656,37.8827,282040.0
2019-01-25 10:40:00,44.36,44.38,44.2,44.2,228936.0,37.8912,37.9083,37.7546,37.7546,228936.0
2019-01-25 10:50:00,44.21,44.32,44.18,44.21,180088.0,37.7631,37.8571,37.7375,37.7631,180088.0
2019-01-25 11:00:00,44.21,44.26,44.15,44.2,183648.0,37.7631,37.8058,37.7118,37.7546,183648.0
2019-01-25 11:10:00,44.2,44.34,44.18,44.26,244952.0,37.7546,37.8741,37.7375,37.8058,244952.0
2019-01-25 11:20:00,44.27,44.32,44.23,44.24,178060.0,37.8143,37.8571,37.7802,37.7887,178060.0
2019-01-25 11:30:00,44.24,44.26,44.17,44.2,118480.0,37.7887,37.8058,37.7289,37.7546,118480.0
2019-01-25 11:40:00,44.18,44.21,44.11,44.17,213244.0,37.7375,37.7631,37.6777,37.7289,213244.0
2019-01-25 11:50:00,44.16,44.17,44.02,44.04,200140.0,37.7204,37.7289,37.6008,37.6179,200140.0
2019-01-25 12:00:00,44.04,44.05,43.99,44.01,328968.0,37.6179,37.6264,37.5752,37.5923,328968.0
2019-01-25 12:10:00,44.0,44.04,43.96,43.99,171920.0,37.5837,37.6179,37.5496,37.5752,171920.0
2019-01-25 12:20:00,43.99,44.01,43.95,43.98,144824.0,37.5752,37.5923,37.541,37.5666,144824.0
2019-01-25 12:30:00,43.97,44.01,43.94,43.99,258228.0,37.5581,37.5923,37.5325,37.5752,258228.0
2019-01-25 12:40:00,44.0,44.04,43.88,43.88,219424.0,37.5837,37.6179,37.4812,37.4812,219424.0
2019-01-25 12:50:00,43.88,43.9,43.72,43.8,239320.0,37.4812,37.4983,37.3446,37.4129,239320.0
2019-01-25 13:00:00,43.8,43.8,43.74,43.78,180980.0,37.4129,37.4129,37.3616,37.3958,180980.0
2019-01-25 13:10:00,43.8,43.88,43.7,43.76,134608.0,37.4129,37.4812,37.3275,37.3787,134608.0
2019-01-25 13:20:00,43.76,43.77,43.65,43.67,155604.0,37.3787,37.3873,37.2848,37.3018,155604.0
2019-01-25 13:30:00,43.67,43.68,43.55,43.57,163276.0,37.3018,37.3104,37.1993,37.2164,163276.0
2019-01-25 13:40:00,43.6,43.69,43.58,43.69,139176.0,37.242,37.3189,37.225,37.3189,139176.0
2019-01-25 13:50:00,43.69,43.72,43.64,43.65,146088.0,37.3189,37.3446,37.2762,37.2848,146088.0
2019-01-25 14:00:00,43.66,43.68,43.63,43.67,106424.0,37.2933,37.3104,37.2677,37.3018,106424.0
2019-01-25 14:10:00,43.66,43.77,43.66,43.76,242776.0,37.2933,37.3873,37.2933,37.3787,242776.0
2019-01-25 14:20:00,43.76,43.83,43.7,43.81,156432.0,37.3787,37.4385,37.3275,37.4214,156432.0
2019-01-25 14:30:00,43.81,43.84,43.74,43.76,206776.0,37.4214,37.4471,37.3616,37.3787,206776.0
2019-01-25 14:40:00,43.77,43.79,43.74,43.75,163088.0,37.3873,37.4043,37.3616,37.3702,163088.0
2019-01-25 14:50:00,43.76,43.81,43.72,43.81,217184.0,37.3787,37.4214,37.3446,37.4214,217184.0
2019-01-25 15:00:00,43.81,43.81,43.7,43.76,271908.0,37.4214,37.4214,37.3275,37.3787,271908.0
2019-01-25 15:10:00,43.74,43.81,43.71,43.79,260080.0,37.3616,37.4214,37.336,37.4043,260080.0
2019-01-25 15:20:00,43.79,43.83,43.62,43.62,287736.0,37.4043,37.4385,37.2591,37.2591,287736.0
2019-01-25 15:30:00,43.64,43.69,43.55,43.58,445716.0,37.2762,37.3189,37.1993,37.225,445716.0
2019-01-25 15:40:00,43.59,43.71,43.58,43.68,491548.0,37.2335,37.336,37.225,37.3104,491548.0
2019-01-25 15:50:00,43.68,43.68,43.48,43.54,1430416.0,37.3104,37.3104,37.1395,37.1908,1430416.0
2019-01-28 09:30:00,44.03,44.03,43.6,43.62,472172.0,37.6093,37.6093,37.242,37.2591,472172.0
2019-01-28 09:40:00,43.62,43.89,43.62,43.74,277716.0,37.2591,37.4898,37.2591,37.3616,277716.0
2019-01-28 09:50:00,43.75,43.75,43.61,43.62,232428.0,37.3702,37.3702,37.2506,37.2591,232428.0
2019-01-28 10:00:00,43.61,43.64,43.38,43.4,164064.0,37.2506,37.2762,37.0541,37.0712,164064.0
2019-01-28 10:10:00,43.41,43.41,43.3,43.33,258420.0,37.0798,37.0798,36.9858,37.0114,258420.0
2019-01-28 10:20:00,43.33,43.34,43.24,43.33,229540.0,37.0114,37.02,36.9345,37.0114,229540.0
2019-01-28 10:30:00,43.32,43.32,43.24,43.26,272936.0,37.0029,37.0029,36.9345,36.9516,272936.0
2019-01-28 10:40:00,43.26,43.26,43.17,43.22,317232.0,36.9516,36.9516,36.8748,36.9175,317232.0
2019-01-28 10:50:00,43.22,43.23,43.1,43.1,211588.0,36.9175,36.926,36.815,36.815,211588.0
2019-01-28 11:00:00,43.1,43.16,42.99,43.06,272012.0,36.815,36.8662,36.721,36.7808,272012.0
2019-01-28 11:10:00,43.05,43.15,43.03,43.1,142188.0,36.7723,36.8577,36.7552,36.815,142188.0
2019-01-28 11:20:00,43.1,43.21,43.08,43.19,163748.0,36.815,36.9089,36.7979,36.8918,163748.0
2019-01-28 11:30:00,43.19,43.2,43.11,43.2,110356.0,36.8918,36.9004,36.8235,36.9004,110356.0
2019-01-28 11:40:00,43.21,43.21,43.06,43.07,133120.0,36.9089,36.9089,36.7808,36.7893,133120.0
2019-01-28 11:50:00,43.06,43.13,43.05,43.05,165464.0,36.7808,36.8406,36.7723,36.7723,165464.0
2019-01-28 12:00:00,43.06,43.14,43.01,43.13,110300.0,36.7808,36.8491,36.7381,36.8406,110300.0
2019-01-28 12:10:00,43.14,43.14,43.09,43.12,82364.0,36.8491,36.8491,36.8064,36.832,82364.0
2019-01-28 12:20:00,43.11,43.15,43.09,43.11,80512.0,36.8235,36.8577,36.8064,36.8235,80512.0
2019-01-28 12:30:00,43.12,43.13,43.09,43.11,78932.0,36.832,36.8406,36.8064,36.8235,78932.0
2019-01-28 12:40:00,43.11,43.12,43.04,43.1,119412.0,36.8235,36.832,36.7637,36.815,119412.0
2019-01-28 12:50:00,43.1,43.16,43.09,43.14,96940.0,36.815,36.8662,36.8064,36.8491,96940.0
2019-01-28 13:00:00,43.14,43.18,43.13,43.14,208836.0,36.8491,36.8833,36.8406,36.8491,208836.0
2019-01-28 13:10:00,43.13,43.18,43.08,43.09,115368.0,36.8406,36.8833,36.7979,36.8064,115368.0
2019-01-28 13:20:00,43.08,43.12,43.06,43.11,116856.0,36.7979,36.832,36.7808,36.8235,116856.0
2019-01-28 13:30:00,43.11,43.15,43.09,43.14,154116.0,36.8235,36.8577,36.8064,36.8491,154116.0
2019-01-28 13:40:00,43.15,43.15,43.11,43.12,86668.0,36.8577,36.8577,36.8235,36.832,86668.0
2019-01-28 13:50:00,43.12,43.13,43.05,43.08,138220.0,36.832,36.8406,36.7723,36.7979,138220.0
2019-01-28 14:00:00,43.09,43.1,42.99,43.0,144964.0,36.8064,36.815,36.721,36.7295,144964.0
2019-01-28 14:10:00,43.0,43.04,42.98,43.01,126560.0,36.7295,36.7637,36.7125,36.7381,126560.0
2019-01-28 14:20:00,43.01,43.02,42.99,43.0,100736.0,36.7381,36.7466,36.721,36.7295,100736.0
2019-01-28 14:30:00,43.01,43.03,42.99,43.01,138188.0,36.7381,36.7552,36.721,36.7381,138188.0
2019-01-28 14:40:00,43.0,43.07,43.0,43.06,165524.0,36.7295,36.7893,36.7295,36.7808,165524.0
2019-01-28 14:50:00,43.06,43.07,43.04,43.06,189424.0,36.7808,36.7893,36.7637,36.7808,189424.0
2019-01-28 15:00:00,43.06,43.06,42.95,42.98,208296.0,36.7808,36.7808,36.6868,36.7125,208296.0
2019-01-28 15:10:00,42.98,42.99,42.94,42.96,222140.0,36.7125,36.721,36.6783,36.6954,222140.0
2019-01-28 15:20:00,42.97,42.99,42.95,42.96,280936.0,36.7039,36.721,36.6868,36.6954,280936.0
2019-01-28 15:30:00,42.96,43.01,42.96,42.99,318408.0,36.6954,36.7381,36.6954,36.721,318408.0
2019-01-28 15:40:00,42.99,43.04,42.95,43.03,425352.0,36.721,36.7637,36.6868,36.7552,425352.0
2019-01-28 15:50:00,43.04,43.12,43.01,43.11,882428.0,36.7637,36.832,36.7381,36.8235,882428.0
2019-01-29 09:30:00,43.27,43.36,43.01,43.12,255268.0,36.9602,37.037,36.7381,36.832,255268.0
2019-01-29 09:40:00,43.12,43.27,43.07,43.24,110788.0,36.832,36.9602,36.7893,36.9345,110788.0
2019-01-29 09:50:00,43.24,43.28,43.18,43.28,136216.0,36.9345,36.9687,36.8833,36.9687,136216.0
2019-01-29 10:00:00,43.29,43.29,43.1,43.12,144000.0,36.9773,36.9773,36.815,36.832,144000.0
2019-01-29 10:10:00,43.1,43.11,42.99,42.99,83488.0,36.815,36.8235,36.721,36.721,83488.0
2019-01-29 10:20:00,42.99,43.07,42.99,43.02,81612.0,36.721,36.7893,36.721,36.7466,81612.0
2019-01-29 10:30:00,43.03,43.06,42.99,43.05,90308.0,36.7552,36.7808,36.721,36.7723,90308.0
2019-01-29 10:40:00,43.05,43.06,43.01,43.05,111652.0,36.7723,36.7808,36.7381,36.7723,111652.0
2019-01-29 10:50:00,43.05,43.06,43.01,43.03,59536.0,36.7723,36.7808,36.7381,36.7552,59536.0
2019-01-29 11:00:00,43.02,43.08,42.99,43.06,123600.0,36.7466,36.7979,36.721,36.7808,123600.0
2019-01-29 11:10:00,43.05,43.07,43.02,43.07,75068.0,36.7723,36.7893,36.7466,36.7893,75068.0
2019-01-29 11:20:00,43.07,43.11,43.04,43.05,74624.0,36.7893,36.8235,36.7637,36.7723,74624.0
2019-01-29 11:30:00,43.04,43.09,43.03,43.03,72708.0,36.7637,36.8064,36.7552,36.7552,72708.0
2019-01-29 11:40:00,43.03,43.09,43.02,43.09,68892.0,36.7552,36.8064,36.7466,36.8064,68892.0
2019-01-29 11:50:00,43.08,43.09,43.05,43.06,57116.0,36.7979,36.8064,36.7723,36.7808,57116.0
2019-01-29 12:00:00,43.06,43.15,43.05,43.13,82500.0,36.7808,36.8577,36.7723,36.8406,82500.0
2019-01-29 12:10:00,43.13,43.16,43.12,43.15,79516.0,36.8406,36.8662,36.832,36.8577,79516.0
2019-01-29 12:20:00,43.15,43.18,43.1,43.13,81072.0,36.8577,36.8833,36.815,36.8406,81072.0
2019-01-29 12:30:00,43.13,43.15,43.11,43.12,88304.0,36.8406,36.8577,36.8235,36.832,88304.0
2019-01-29 12:40:00,43.12,43.15,43.1,43.1,63404.0,36.832,36.8577,36.815,36.815,63404.0
2019-01-29 12:50:00,43.1,43.1,43.07,43.09,42624.0,36.815,36.815,36.7893,36.8064,42624.0
2019-01-29 13:00:00,43.09,43.15,43.05,43.14,74664.0,36.8064,36.8577,36.7723,36.8491,74664.0
2019-01-29 13:10:00,43.15,43.15,43.09,43.12,70748.0,36.8577,36.8577,36.8064,36.832,70748.0
2019-01-29 13:20:00,43.12,43.13,43.09,43.12,62116.0,36.832,36.8406,36.8064,36.832,62116.0
2019-01-29 13:30:00,43.12,43.13,43.08,43.1,56584.0,36.832,36.8406,36.7979,36.815,56584.0
2019-01-29 13:40:00,43.1,43.16,43.09,43.15,91444.0,36.815,36.8662,36.8064,36.8577,91444.0
2019-01-29 13:50:00,43.16,43.19,43.13,43.15,115604.0,36.8662,36.8918,36.8406,36.8577,115604.0
2019-01-29 14:00:00,43.15,43.19,43.13,43.13,108424.0,36.8577,36.8918,36.8406,36.8406,108424.0
2019-01-29 14:10:00,43.15,43.16,43.11,43.11,84144.0,36.8577,36.8662,36.8235,36.8235,84144.0
2019-01-29 14:20:00,43.1,43.1,43.01,43.04,84188.0,36.815,36.815,36.7381,36.7637,84188.0
2019-01-29 14:30:00,43.02,43.05,43.01,43.01,66332.0,36.7466,36.7723,36.7381,36.7381,66332.0
2019-01-29 14:40:00,43.01,43.01,42.94,42.97,107868.0,36.7381,36.7381,36.6783,36.7039,107868.0
2019-01-29 14:50:00,42.98,43.02,42.95,43.01,113304.0,36.7125,36.7466,36.6868,36.7381,113304.0
2019-01-29 15:00:00,43.02,43.03,42.99,43.0,67956.0,36.7466,36.7552,36.721,36.7295,67956.0
2019-01-29 15:10:00,43.01,43.06,43.0,43.05,89232.0,36.7381,36.7808,36.7295,36.7723,89232.0
2019-01-29 15:20:00,43.05,43.08,43.04,43.08,182184.0,36.7723,36.7979,36.7637,36.7979,182184.0
2019-01-29 15:30:00,43.08,43.12,43.08,43.1,179448.0,36.7979,36.832,36.7979,36.815,179448.0
2019-01-29 15:40:00,43.11,43.17,43.1,43.15,283792.0,36.8235,36.8748,36.815,36.8577,283792.0
2019-01-29 15:50:00,43.15,43.22,43.13,43.21,657940.0,36.8577,36.9175,36.8406,36.9089,657940.0
2019-01-30 09:30:00,43.06,43.31,43.06,43.07,204764.0,36.7808,36.9943,36.7808,36.7893,204764.0
2019-01-30 09:40:00,43.08,43.37,43.02,43.34,268444.0,36.7979,37.0456,36.7466,37.02,268444.0
2019-01-30 09:50:00,43.35,43.48,43.26,43.44,133376.0,37.0285,37.1395,36.9516,37.1054,133376.0
2019-01-30 10:00:00,43.44,43.48,43.37,43.42,151964.0,37.1054,37.1395,37.0456,37.0883,151964.0
2019-01-30 10:10:00,43.42,43.52,43.4,43.42,170808.0,37.0883,37.1737,37.0712,37.0883,170808.0
2019-01-30 10:20:00,43.41,43.46,43.33,43.41,227996.0,37.0798,37.1225,37.0114,37.0798,227996.0
2019-01-30 10:30:00,43.4,43.41,43.2,43.27,352572.0,37.0712,37.0798,36.9004,36.9602,352572.0
2019-01-30 10:40:00,43.27,43.36,43.26,43.33,121572.0,36.9602,37.037,36.9516,37.0114,121572.0
2019-01-30 10:50:00,43.33,43.37,43.22,43.28,199812.0,37.0114,37.0456,36.9175,36.9687,199812.0
2019-01-30 11:00:00,43.28,43.31,43.26,43.27,183152.0,36.9687,36.9943,36.9516,36.9602,183152.0
2019-01-30 11:10:00,43.27,43.32,43.24,43.32,68704.0,36.9602,37.0029,36.9345,37.0029,68704.0
2019-01-30 11:20:00,43.31,43.32,43.27,43.3,268172.0,36.9943,37.0029,36.9602,36.9858,268172.0
2019-01-30 11:30:00,43.3,43.35,43.3,43.33,83088.0,36.9858,37.0285,36.9858,37.0114,83088.0
2019-01-30 11:40:00,43.33,43.35,43.28,43.3,183900.0,37.0114,37.0285,36.9687,36.9858,183900.0
2019-01-30 11:50:00,43.3,43.38,43.3,43.32,86648.0,36.9858,37.0541,36.9858,37.0029,86648.0
2019-01-30 12:00:00,43.32,43.35,43.3,43.33,62320.0,37.0029,37.0285,36.9858,37.0114,62320.0
2019-01-30 12:10:00,43.33,43.34,43.29,43.32,34096.0,37.0114,37.02,36.9773,37.0029,34096.0
2019-01-30 12:20:00,43.31,43.32,43.25,43.27,77152.0,36.9943,37.0029,36.9431,36.9602,77152.0
2019-01-30 12:30:00,43.27,43.3,43.24,43.24,75592.0,36.9602,36.9858,36.9345,36.9345,75592.0
2019-01-30 12:40:00,43.25,43.28,43.24,43.27,54264.0,36.9431,36.9687,36.9345,36.9602,54264.0
2019-01-30 12:50:00,43.27,43.27,43.23,43.24,82648.0,36.9602,36.9602,36.926,36.9345,82648.0
2019-01-30 13:00:00,43.24,43.28,43.24,43.25,53532.0,36.9345,36.9687,36.9345,36.9431,53532.0
2019-01-30 13:10:00,43.26,43.27,43.23,43.24,50784.0,36.9516,36.9602,36.926,36.9345,50784.0
2019-01-30 13:20:00,43.24,43.26,43.22,43.24,56828.0,36.9345,36.9516,36.9175,36.9345,56828.0
2019-01-30 13:30:00,43.24,43.24,43.17,43.19,82656.0,36.9345,36.9345,36.8748,36.8918,82656.0
2019-01-30 13:40:00,43.19,43.2,43.14,43.14,46112.0,36.8918,36.9004,36.8491,36.8491,46112.0
2019-01-30 13:50:00,43.15,43.19,43.15,43.18,41772.0,36.8577,36.8918,36.8577,36.8833,41772.0
2019-01-30 14:00:00,43.18,43.46,43.17,43.41,193256.0,36.8833,37.1225,36.8748,37.0798,193256.0
2019-01-30 14:10:00,43.42,43.53,43.37,43.51,143260.0,37.0883,37.1823,37.0456,37.1652,143260.0
2019-01-30 14:20:00,43.5,43.58,43.49,43.5,129224.0,37.1566,37.225,37.1481,37.1566,129224.0
2019-01-30 14:30:00,43.51,43.55,43.47,43.51,107652.0,37.1652,37.1993,37.131,37.1652,107652.0
2019-01-30 14:40:00,43.5,43.51,43.43,43.48,57004.0,37.1566,37.1652,37.0968,37.1395,57004.0
2019-01-30 14:50:00,43.48,43.65,43.44,43.64,214608.0,37.1395,37.2848,37.1054,37.2762,214608.0
2019-01-30 15:00:00,43.66,43.66,43.52,43.52,106624.0,37.2933,37.2933,37.1737,37.1737,106624.0
2019-01-30 15:10:00,43.52,43.56,43.46,43.54,104320.0,37.1737,37.2079,37.1225,37.1908,104320.0
2019-01-30 15:20:00,43.56,43.56,43.44,43.46,116940.0,37.2079,37.2079,37.1054,37.1225,116940.0
2019-01-30 15:30:00,43.44,43.44,43.35,43.42,167440.0,37.1054,37.1054,37.0285,37.0883,167440.0
2019-01-30 15:40:00,43.42,43.45,43.38,43.44,554196.0,37.0883,37.1139,37.0541,37.1054,554196.0
2019-01-30 15:50:00,43.45,43.49,43.35,43.4,687780.0,37.1139,37.1481,37.0285,37.0712,687780.0
2019-01-31 09:30:00,43.36,43.73,43.34,43.56,298520.0,37.037,37.3531,37.02,37.2079,298520.0
2019-01-31 09:40:00,43.55,43.68,43.55,43.6,106684.0,37.1993,37.3104,37.1993,37.242,106684.0
2019-01-31 09:50:00,43.57,43.64,43.54,43.62,99508.0,37.2164,37.2762,37.1908,37.2591,99508.0
2019-01-31 10:00:00,43.61,43.78,43.61,43.76,142864.0,37.2506,37.3958,37.2506,37.3787,142864.0
2019-01-31 10:10:00,43.76,43.79,43.71,43.76,106916.0,37.3787,37.4043,37.336,37.3787,106916.0
2019-01-31 10:20:00,43.76,43.85,43.71,43.84,116720.0,37.3787,37.4556,37.336,37.4471,116720.0
2019-01-31 10:30:00,43.85,43.88,43.81,43.85,89900.0,37.4556,37.4812,37.4214,37.4556,89900.0
2019-01-31 10:40:00,43.85,43.89,43.79,43.8,64676.0,37.4556,37.4898,37.4043,37.4129,64676.0
2019-01-31 10:50:00,43.8,43.84,43.77,43.8,105244.0,37.4129,37.4471,37.3873,37.4129,105244.0
2019-01-31 11:00:00,43.82,43.88,43.82,43.88,78100.0,37.43,37.4812,37.43,37.4812,78100.0
2019-01-31 11:10:00,43.88,43.91,43.87,43.87,86532.0,37.4812,37.5068,37.4727,37.4727,86532.0
2019-01-31 11:20:00,43.88,43.97,43.86,43.95,83668.0,37.4812,37.5581,37.4641,37.541,83668.0
2019-01-31 11:30:00,43.94,43.98,43.91,43.94,154840.0,37.5325,37.5666,37.5068,37.5325,154840.0
2019-01-31 11:40:00,43.95,44.04,43.93,44.02,72620.0,37.541,37.6179,37.5239,37.6008,72620.0
2019-01-31 11:50:00,44.02,44.12,44.02,44.12,58720.0,37.6008,37.6862,37.6008,37.6862,58720.0
2019-01-31 12:00:00,44.12,44.16,44.1,44.11,128964.0,37.6862,37.7204,37.6691,37.6777,128964.0
2019-01-31 12:10:00,44.11,44.13,44.08,44.1,63212.0,37.6777,37.6948,37.6521,37.6691,63212.0
2019-01-31 12:20:00,44.11,44.13,44.04,44.04,71608.0,37.6777,37.6948,37.6179,37.6179,71608.0
2019-01-31 12:30:00,44.06,44.06,43.98,44.02,70060.0,37.635,37.635,37.5666,37.6008,70060.0
2019-01-31 12:40:00,44.01,44.04,43.91,43.93,74420.0,37.5923,37.6179,37.5068,37.5239,74420.0
2019-01-31 12:50:00,43.93,43.99,43.93,43.96,40352.0,37.5239,37.5752,37.5239,37.5496,40352.0
2019-01-31 13:00:00,43.96,44.13,43.95,44.12,124824.0,37.5496,37.6948,37.541,37.6862,124824.0
2019-01-31 13:10:00,44.11,44.13,44.07,44.08,56460.0,37.6777,37.6948,37.6435,37.6521,56460.0
2019-01-31 13:20:00,44.08,44.1,44.04,44.07,53604.0,37.6521,37.6691,37.6179,37.6435,53604.0
2019-01-31 13:30:00,44.08,44.1,44.06,44.1,60316.0,37.6521,37.6691,37.635,37.6691,60316.0
2019-01-31 13:40:00,44.1,44.17,44.08,44.17,111088.0,37.6691,37.7289,37.6521,37.7289,111088.0
2019-01-31 13:50:00,44.15,44.21,44.15,44.21,192692.0,37.7118,37.7631,37.7118,37.7631,192692.0
2019-01-31 14:00:00,44.21,44.23,44.2,44.21,143104.0,37.7631,37.7802,37.7546,37.7631,143104.0
2019-01-31 14:10:00,44.2,44.24,44.19,44.24,100176.0,37.7546,37.7887,37.746,37.7887,100176.0
2019-01-31 14:20:00,44.24,44.31,44.24,44.31,118648.0,37.7887,37.8485,37.7887,37.8485,118648.0
2019-01-31 14:30:00,44.3,44.31,44.24,44.28,143728.0,37.84,37.8485,37.7887,37.8229,143728.0
2019-01-31 14:40:00,44.29,44.32,44.27,44.31,149128.0,37.8314,37.8571,37.8143,37.8485,149128.0
2019-01-31 14:50:00,44.31,44.37,44.3,44.34,129976.0,37.8485,37.8998,37.84,37.8741,129976.0
2019-01-31 15:00:00,44.33,44.33,44.23,44.26,143820.0,37.8656,37.8656,37.7802,37.8058,143820.0
2019-01-31 15:10:00,44.26,44.28,44.21,44.28,211296.0,37.8058,37.8229,37.7631,37.8229,211296.0
2019-01-31 15:20:00,44.28,44.39,44.28,44.37,252036.0,37.8229,37.9168,37.8229,37.8998,252036.0
2019-01-31 15:30:00,44.37,44.42,44.33,44.42,296312.0,37.8998,37.9425,37.8656,37.9425,296312.0
2019-01-31 15:40:00,44.42,44.67,44.42,44.62,804456.0,37.9425,38.156,37.9425,38.1133,804456.0
2019-01-31 15:50:00,44.62,44.82,44.61,44.74,2043164.0,38.1133,38.2841,38.1048,38.2158,2043164.0
2019-02-01 09:30:00,44.59,44.69,44.47,44.62,355348.0,38.0877,38.1731,37.9852,38.1133,355348.0
2019-02-01 09:40:00,44.62,44.78,44.59,44.67,272164.0,38.1133,38.25,38.0877,38.156,272164.0
2019-02-01 09:50:00,44.65,44.71,44.51,44.69,265172.0,38.1389,38.1902,38.0193,38.1731,265172.0
2019-02-01 10:00:00,44.67,44.73,44.53,44.64,212384.0,38.156,38.2073,38.0364,38.1304,212384.0
2019-02-01 10:10:00,44.65,44.7,44.57,44.63,216368.0,38.1389,38.1816,38.0706,38.1218,216368.0
2019-02-01 10:20:00,44.64,44.77,44.64,44.65,167144.0,38.1304,38.2414,38.1304,38.1389,167144.0
2019-02-01 10:30:00,44.65,44.65,44.41,44.41,179500.0,38.1389,38.1389,37.9339,37.9339,179500.0
2019-02-01 10:40:00,44.41,44.5,44.41,44.5,95760.0,37.9339,38.0108,37.9339,38.0108,95760.0
2019-02-01 10:50:00,44.5,44.52,44.42,44.43,116884.0,38.0108,38.0279,37.9425,37.951,116884.0
2019-02-01 11:00:00,44.41,44.41,44.3,44.3,103092.0,37.9339,37.9339,37.84,37.84,103092.0
2019-02-01 11:10:00,44.3,44.32,44.18,44.27,154472.0,37.84,37.8571,37.7375,37.8143,154472.0
2019-02-01 11:20:00,44.27,44.27,44.13,44.16,101736.0,37.8143,37.8143,37.6948,37.7204,101736.0
2019-02-01 11:30:00,44.16,44.2,44.13,44.15,111652.0,37.7204,37.7546,37.6948,37.7118,111652.0
2019-02-01 11:40:00,44.15,44.35,44.13,44.35,67476.0,37.7118,37.8827,37.6948,37.8827,67476.0
2019-02-01 11:50:00,44.33,44.36,44.28,44.31,130404.0,37.8656,37.8912,37.8229,37.8485,130404.0
2019-02-01 12:00:00,44.32,44.33,44.25,44.3,91060.0,37.8571,37.8656,37.7973,37.84,91060.0
2019-02-01 12:10:00,44.3,44.35,44.27,44.29,60128.0,37.84,37.8827,37.8143,37.8314,60128.0
2019-02-01 12:20:00,44.29,44.29,44.2,44.21,58528.0,37.8314,37.8314,37.7546,37.7631,58528.0
2019-02-01 12:30:00,44.2,44.22,44.15,44.17,68712.0,37.7546,37.7716,37.7118,37.7289,68712.0
2019-02-01 12:40:00,44.17,44.31,44.17,44.31,44504.0,37.7289,37.8485,37.7289,37.8485,44504.0
2019-02-01 12:50:00,44.3,44.36,44.27,44.29,44376.0,37.84,37.8912,37.8143,37.8314,44376.0
2019-02-01 13:00:00,44.29,44.31,44.24,44.27,42224.0,37.8314,37.8485,37.7887,37.8143,42224.0
2019-02-01 13:10:00,44.27,44.29,44.21,44.24,80400.0,37.8143,37.8314,37.7631,37.7887,80400.0
2019-02-01 13:20:00,44.24,44.36,44.23,44.36,89568.0,37.7887,37.8912,37.7802,37.8912,89568.0
2019-02-01 13:30:00,44.37,44.37,44.3,44.32,41228.0,37.8998,37.8998,37.84,37.8571,41228.0
2019-02-01 13:40:00,44.32,44.34,44.25,44.29,74048.0,37.8571,37.8741,37.7973,37.8314,74048.0
2019-02-01 13:50:00,44.29,44.33,44.28,44.31,205604.0,37.8314,37.8656,37.8229,37.8485,205604.0
2019-02-01 14:00:00,44.31,44.31,44.24,44.25,160368.0,37.8485,37.8485,37.7887,37.7973,160368.0
2019-02-01 14:10:00,44.24,44.27,44.2,44.2,109536.0,37.7887,37.8143,37.7546,37.7546,109536.0
2019-02-01 14:20:00,44.21,44.26,44.2,44.25,64176.0,37.7631,37.8058,37.7546,37.7973,64176.0
2019-02-01 14:30:00,44.25,44.34,44.24,44.34,93244.0,37.7973,37.8741,37.7887,37.8741,93244.0
2019-02-01 14:40:00,44.34,44.37,44.24,44.24,105544.0,37.8741,37.8998,37.7887,37.7887,105544.0
2019-02-01 14:50:00,44.24,44.24,44.19,44.23,149564.0,37.7887,37.7887,37.746,37.7802,149564.0
2019-02-01 15:00:00,44.24,44.25,44.18,44.2,102568.0,37.7887,37.7973,37.7375,37.7546,102568.0
2019-02-01 15:10:00,44.2,44.29,44.2,44.27,183200.0,37.7546,37.8314,37.7546,37.8143,183200.0
2019-02-01 15:20:00,44.27,44.28,44.24,44.27,153216.0,37.8143,37.8229,37.7887,37.8143,153216.0
2019-02-01 15:30:00,44.28,44.38,44.27,44.38,287360.0,37.8229,37.9083,37.8143,37.9083,287360.0
2019-02-01 15:40:00,44.38,44.41,44.33,44.39,181772.0,37.9083,37.9339,37.8656,37.9168,181772.0
2019-02-01 15:50:00,44.38,44.46,44.35,44.44,653556.0,37.9083,37.9766,37.8827,37.9596,653556.0
2019-02-04 09:30:00,44.28,44.45,44.06,44.27,178504.0,37.8229,37.9681,37.635,37.8143,178504.0
2019-02-04 09:40:00,44.27,44.32,44.12,44.2,288420.0,37.8143,37.8571,37.6862,37.7546,288420.0
2019-02-04 09:50:00,44.2,44.29,44.14,44.2,390740.0,37.7546,37.8314,37.7033,37.7546,390740.0
2019-02-04 10:00:00,44.2,44.23,44.03,44.12,205156.0,37.7546,37.7802,37.6093,37.6862,205156.0
2019-02-04 10:10:00,44.13,44.24,44.07,44.19,75952.0,37.6948,37.7887,37.6435,37.746,75952.0
2019-02-04 10:20:00,44.18,44.2,44.09,44.13,86288.0,37.7375,37.7546,37.6606,37.6948,86288.0
2019-02-04 10:30:00,44.12,44.24,44.12,44.2,80732.0,37.6862,37.7887,37.6862,37.7546,80732.0
2019-02-04 10:40:00,44.22,44.3,44.18,44.3,320132.0,37.7716,37.84,37.7375,37.84,320132.0
2019-02-04 10:50:00,44.3,44.32,44.18,44.31,373600.0,37.84,37.8571,37.7375,37.8485,373600.0
2019-02-04 11:00:00,44.3,44.36,44.27,44.31,103176.0,37.84,37.8912,37.8143,37.8485,103176.0
2019-02-04 11:10:00,44.3,44.33,44.24,44.31,111720.0,37.84,37.8656,37.7887,37.8485,111720.0
2019-02-04 11:20:00,44.31,44.41,44.3,44.4,93440.0,37.8485,37.9339,37.84,37.9254,93440.0
2019-02-04 11:30:00,44.41,44.41,44.32,44.34,83160.0,37.9339,37.9339,37.8571,37.8741,83160.0
2019-02-04 11:40:00,44.34,44.38,44.3,44.38,95156.0,37.8741,37.9083,37.84,37.9083,95156.0
2019-02-04 11:50:00,44.37,44.43,44.33,44.37,90004.0,37.8998,37.951,37.8656,37.8998,90004.0
2019-02-04 12:00:00,44.38,44.41,44.35,44.37,113244.0,37.9083,37.9339,37.8827,37.8998,113244.0
2019-02-04 12:10:00,44.36,44.43,44.26,44.27,466756.0,37.8912,37.951,37.8058,37.8143,466756.0
2019-02-04 12:20:00,44.3,44.39,44.29,44.35,154708.0,37.84,37.9168,37.8314,37.8827,154708.0
2019-02-04 12:30:00,44.35,44.36,44.32,44.36,72044.0,37.8827,37.8912,37.8571,37.8912,72044.0
2019-02-04 12:40:00,44.36,44.37,44.27,44.28,109492.0,37.8912,37.8998,37.8143,37.8229,109492.0
2019-02-04 12:50:00,44.29,44.32,44.27,44.3,75488.0,37.8314,37.8571,37.8143,37.84,75488.0
2019-02-04 13:00:00,44.3,44.33,44.26,44.32,87020.0,37.84,37.8656,37.8058,37.8571,87020.0
2019-02-04 13:10:00,44.31,44.35,44.3,44.35,65872.0,37.8485,37.8827,37.84,37.8827,65872.0
2019-02-04 13:20:00,44.36,44.4,44.34,44.39,112548.0,37.8912,37.9254,37.8741,37.9168,112548.0
2019-02-04 13:30:00,44.4,44.43,44.39,44.4,66248.0,37.9254,37.951,37.9168,37.9254,66248.0
2019-02-04 13:40:00,44.41,44.44,44.4,44.41,62316.0,37.9339,37.9596,37.9254,37.9339,62316.0
2019-02-04 13:50:00,44.4,44.45,44.39,44.44,98872.0,37.9254,37.9681,37.9168,37.9596,98872.0
2019-02-04 14:00:00,44.44,44.49,44.42,44.47,87288.0,37.9596,38.0023,37.9425,37.9852,87288.0
2019-02-04 14:10:00,44.47,44.48,44.38,44.4,63180.0,37.9852,37.9937,37.9083,37.9254,63180.0
2019-02-04 14:20:00,44.4,44.41,44.32,44.34,145604.0,37.9254,37.9339,37.8571,37.8741,145604.0
2019-02-04 14:30:00,44.35,44.39,44.3,44.3,98584.0,37.8827,37.9168,37.84,37.84,98584.0
2019-02-04 14:40:00,44.31,44.34,44.26,44.29,146076.0,37.8485,37.8741,37.8058,37.8314,146076.0
2019-02-04 14:50:00,44.29,44.3,44.27,44.3,96652.0,37.8314,37.84,37.8143,37.84,96652.0
2019-02-04 15:00:00,44.3,44.31,44.27,44.29,174124.0,37.84,37.8485,37.8143,37.8314,174124.0
2019-02-04 15:10:00,44.29,44.33,44.27,44.31,159624.0,37.8314,37.8656,37.8143,37.8485,159624.0
2019-02-04 15:20:00,44.31,44.33,44.28,44.3,178996.0,37.8485,37.8656,37.8229,37.84,178996.0
2019-02-04 15:30:00,44.3,44.35,44.27,44.35,217900.0,37.84,37.8827,37.8143,37.8827,217900.0
2019-02-04 15:40:00,44.35,44.42,44.35,44.38,274796.0,37.8827,37.9425,37.8827,37.9083,274796.0
2019-02-04 15:50:00,44.38,44.55,44.38,44.5,814864.0,37.9083,38.0535,37.9083,38.0108,814864.0
2019-02-05 09:30:00,44.39,44.48,44.24,44.32,164812.0,37.9168,37.9937,37.7887,37.8571,164812.0
2019-02-05 09:40:00,44.31,44.32,44.19,44.23,390136.0,37.8485,37.8571,37.746,37.7802,390136.0
2019-02-05 09:50:00,44.23,44.37,44.23,44.33,86112.0,37.7802,37.8998,37.7802,37.8656,86112.0
2019-02-05 10:00:00,44.34,44.34,44.19,44.19,113304.0,37.8741,37.8741,37.746,37.746,113304.0
2019-02-05 10:10:00,44.2,44.38,44.19,44.37,81580.0,37.7546,37.9083,37.746,37.8998,81580.0
2019-02-05 10:20:00,44.36,44.44,44.3,44.42,116848.0,37.8912,37.9596,37.84,37.9425,116848.0
2019-02-05 10:30:00,44.41,44.49,44.4,44.42,60752.0,37.9339,38.0023,37.9254,37.9425,60752.0
2019-02-05 10:40:00,44.41,44.46,44.39,44.42,41816.0,37.9339,37.9766,37.9168,37.9425,41816.0
2019-02-05 10:50:00,44.41,44.47,44.38,44.45,57100.0,37.9339,37.9852,37.9083,37.9681,57100.0
2019-02-05 11:00:00,44.45,44.46,44.36,44.37,79392.0,37.9681,37.9766,37.8912,37.8998,79392.0
2019-02-05 11:10:00,44.38,44.4,44.31,44.38,79544.0,37.9083,37.9254,37.8485,37.9083,79544.0
2019-02-05 11:20:00,44.38,44.51,44.38,44.48,112020.0,37.9083,38.0193,37.9083,37.9937,112020.0
2019-02-05 11:30:00,44.48,44.52,44.45,44.49,132512.0,37.9937,38.0279,37.9681,38.0023,132512.0
2019-02-05 11:40:00,44.48,44.53,44.46,44.48,120268.0,37.9937,38.0364,37.9766,37.9937,120268.0
2019-02-05 11:50:00,44.47,44.5,44.44,44.46,55428.0,37.9852,38.0108,37.9596,37.9766,55428.0
2019-02-05 12:00:00,44.46,44.49,44.45,44.47,35296.0,37.9766,38.0023,37.9681,37.9852,35296.0
2019-02-05 12:10:00,44.46,44.5,44.45,44.49,53716.0,37.9766,38.0108,37.9681,38.0023,53716.0
2019-02-05 12:20:00,44.49,44.49,44.46,44.46,42512.0,38.0023,38.0023,37.9766,37.9766,42512.0
2019-02-05 12:30:00,44.45,44.49,44.45,44.46,63924.0,37.9681,38.0023,37.9681,37.9766,63924.0
2019-02-05 12:40:00,44.46,44.46,44.43,44.44,68968.0,37.9766,37.9766,37.951,37.9596,68968.0
2019-02-05 12:50:00,44.45,44.48,44.43,44.45,55804.0,37.9681,37.9937,37.951,37.9681,55804.0
2019-02-05 13:00:00,44.45,44.46,44.36,44.36,51232.0,37.9681,37.9766,37.8912,37.8912,51232.0
2019-02-05 13:10:00,44.36,44.4,44.35,44.39,51004.0,37.8912,37.9254,37.8827,37.9168,51004.0
2019-02-05 13:20:00,44.39,44.41,44.37,44.4,29512.0,37.9168,37.9339,37.8998,37.9254,29512.0
2019-02-05 13:30:00,44.4,44.42,44.36,44.42,144124.0,37.9254,37.9425,37.8912,37.9425,144124.0
2019-02-05 13:40:00,44.41,44.45,44.41,44.45,71780.0,37.9339,37.9681,37.9339,37.9681,71780.0
2019-02-05 13:50:00,44.45,44.47,44.43,44.44,56924.0,37.9681,37.9852,37.951,37.9596,56924.0
2019-02-05 14:00:00,44.44,44.51,44.43,44.49,60268.0,37.9596,38.0193,37.951,38.0023,60268.0
2019-02-05 14:10:00,44.49,44.53,44.49,44.51,184308.0,38.0023,38.0364,38.0023,38.0193,184308.0
2019-02-05 14:20:00,44.51,44.54,44.51,44.53,71284.0,38.0193,38.045,38.0193,38.0364,71284.0
2019-02-05 14:30:00,44.53,44.57,44.52,44.54,81836.0,38.0364,38.0706,38.0279,38.045,81836.0
2019-02-05 14:40:00,44.54,44.56,44.51,44.55,92248.0,38.045,38.0621,38.0193,38.0535,92248.0
2019-02-05 14:50:00,44.55,44.59,44.54,44.57,150496.0,38.0535,38.0877,38.045,38.0706,150496.0
2019-02-05 15:00:00,44.57,44.6,44.56,44.59,76256.0,38.0706,38.0962,38.0621,38.0877,76256.0
2019-02-05 15:10:00,44.6,44.62,44.56,44.57,90092.0,38.0962,38.1133,38.0621,38.0706,90092.0
2019-02-05 15:20:00,44.57,44.59,44.56,44.59,85332.0,38.0706,38.0877,38.0621,38.0877,85332.0
2019-02-05 15:30:00,44.59,44.68,44.59,44.66,120852.0,38.0877,38.1646,38.0877,38.1475,120852.0
2019-02-05 15:40:00,44.66,44.66,44.45,44.45,321452.0,38.1475,38.1475,37.9681,37.9681,321452.0
2019-02-05 15:50:00,44.46,44.57,44.4,44.54,584100.0,37.9766,38.0706,37.9254,38.045,584100.0
2019-02-06 09:30:00,44.68,44.75,44.46,44.49,155208.0,38.1646,38.2244,37.9766,38.0023,155208.0
2019-02-06 09:40:00,44.51,44.51,44.4,44.45,53616.0,38.0193,38.0193,37.9254,37.9681,53616.0
2019-02-06 09:50:00,44.44,44.47,44.4,44.45,67364.0,37.9596,37.9852,37.9254,37.9681,67364.0
2019-02-06 10:00:00,44.47,44.5,44.43,44.48,119116.0,37.9852,38.0108,37.951,37.9937,119116.0
2019-02-06 10:10:00,44.48,44.59,44.48,44.56,77392.0,37.9937,38.0877,37.9937,38.0621,77392.0
2019-02-06 10:20:00,44.58,44.67,44.58,44.58,53412.0,38.0791,38.156,38.0791,38.0791,53412.0
2019-02-06 10:30:00,44.58,44.66,44.55,44.63,72508.0,38.0791,38.1475,38.0535,38.1218,72508.0
2019-02-06 10:40:00,44.65,44.69,44.61,44.62,52900.0,38.1389,38.1731,38.1048,38.1133,52900.0
2019-02-06 10:50:00,44.63,44.7,44.63,44.7,73204.0,38.1218,38.1816,38.1218,38.1816,73204.0
2019-02-06 11:00:00,44.71,44.72,44.64,44.65,141440.0,38.1902,38.1987,38.1304,38.1389,141440.0
2019-02-06 11:10:00,44.65,44.69,44.6,44.69,114608.0,38.1389,38.1731,38.0962,38.1731,114608.0
2019-02-06 11:20:00,44.7,44.72,44.65,44.71,106068.0,38.1816,38.1987,38.1389,38.1902,106068.0
2019-02-06 11:30:00,44.71,44.72,44.67,44.67,81228.0,38.1902,38.1987,38.156,38.156,81228.0
2019-02-06 11:40:00,44.67,44.71,44.67,44.7,71868.0,38.156,38.1902,38.156,38.1816,71868.0
2019-02-06 11:50:00,44.7,44.71,44.67,44.68,109000.0,38.1816,38.1902,38.156,38.1646,109000.0
2019-02-06 12:00:00,44.68,44.71,44.67,44.68,96156.0,38.1646,38.1902,38.156,38.1646,96156.0
2019-02-06 12:10:00,44.69,44.71,44.67,44.7,47900.0,38.1731,38.1902,38.156,38.1816,47900.0
2019-02-06 12:20:00,44.68,44.71,44.68,44.71,78780.0,38.1646,38.1902,38.1646,38.1902,78780.0
2019-02-06 12:30:00,44.71,44.76,44.7,44.74,59572.0,38.1902,38.2329,38.1816,38.2158,59572.0
2019-02-06 12:40:00,44.74,44.75,44.72,44.74,88344.0,38.2158,38.2244,38.1987,38.2158,88344.0
2019-02-06 12:50:00,44.74,44.78,44.72,44.77,153868.0,38.2158,38.25,38.1987,38.2414,153868.0
2019-02-06 13:00:00,44.77,44.81,44.74,44.76,76048.0,38.2414,38.2756,38.2158,38.2329,76048.0
2019-02-06 13:10:00,44.76,44.76,44.7,44.72,44268.0,38.2329,38.2329,38.1816,38.1987,44268.0
2019-02-06 13:20:00,44.7,44.7,44.67,44.69,30520.0,38.1816,38.1816,38.156,38.1731,30520.0
2019-02-06 13:30:00,44.69,44.75,44.68,44.74,57940.0,38.1731,38.2244,38.1646,38.2158,57940.0
2019-02-06 13:40:00,44.74,44.75,44.7,44.72,50700.0,38.2158,38.2244,38.1816,38.1987,50700.0
2019-02-06 13:50:00,44.71,44.73,44.7,44.7,39316.0,38.1902,38.2073,38.1816,38.1816,39316.0
2019-02-06 14:00:00,44.71,44.71,44.63,44.63,64560.0,38.1902,38.1902,38.1218,38.1218,64560.0
2019-02-06 14:10:00,44.63,44.66,44.6,44.66,155108.0,38.1218,38.1475,38.0962,38.1475,155108.0
2019-02-06 14:20:00,44.67,44.68,44.59,44.61,155648.0,38.156,38.1646,38.0877,38.1048,155648.0
2019-02-06 14:30:00,44.59,44.61,44.52,44.52,102700.0,38.0877,38.1048,38.0279,38.0279,102700.0
2019-02-06 14:40:00,44.52,44.54,44.47,44.52,205292.0,38.0279,38.045,37.9852,38.0279,205292.0
2019-02-06 14:50:00,44.52,44.53,44.45,44.47,108800.0,38.0279,38.0364,37.9681,37.9852,108800.0
2019-02-06 15:00:00,44.47,44.49,44.45,44.47,117928.0,37.9852,38.0023,37.9681,37.9852,117928.0
2019-02-06 15:10:00,44.47,44.5,44.45,44.49,99408.0,37.9852,38.0108,37.9681,38.0023,99408.0
2019-02-06 15:20:00,44.49,44.53,44.48,44.51,95452.0,38.0023,38.0364,37.9937,38.0193,95452.0
2019-02-06 15:30:00,44.5,44.5,44.47,44.49,146692.0,38.0108,38.0108,37.9852,38.0023,146692.0
2019-02-06 15:40:00,44.48,44.51,44.45,44.51,174792.0,37.9937,38.0193,37.9681,38.0193,174792.0
2019-02-06 15:50:00,44.51,44.55,44.49,44.52,467060.0,38.0193,38.0535,38.0023,38.0279,467060.0
2019-02-07 09:30:00,44.5,44.73,44.47,44.6,217008.0,38.0108,38.2073,37.9852,38.0962,217008.0
2019-02-07 09:40:00,44.61,44.69,44.55,44.6,48192.0,38.1048,38.1731,38.0535,38.0962,48192.0
2019-02-07 09:50:00,44.6,44.72,44.59,44.68,81936.0,38.0962,38.1987,38.0877,38.1646,81936.0
2019-02-07 10:00:00,44.7,44.81,44.69,44.77,75556.0,38.1816,38.2756,38.1731,38.2414,75556.0
2019-02-07 10:10:00,44.77,44.86,44.76,44.84,108244.0,38.2414,38.3183,38.2329,38.3012,108244.0
2019-02-07 10:20:00,44.83,44.98,44.83,44.88,175976.0,38.2927,38.4208,38.2927,38.3354,175976.0
2019-02-07 10:30:00,44.88,44.91,44.78,44.84,152276.0,38.3354,38.361,38.25,38.3012,152276.0
2019-02-07 10:40:00,44.85,44.86,44.79,44.83,145236.0,38.3098,38.3183,38.2585,38.2927,145236.0
2019-02-07 10:50:00,44.81,44.93,44.76,44.9,109452.0,38.2756,38.3781,38.2329,38.3525,109452.0
2019-02-07 11:00:00,44.91,44.99,44.87,44.98,153048.0,38.361,38.4294,38.3269,38.4208,153048.0
2019-02-07 11:10:00,44.98,45.1,44.92,45.09,170708.0,38.4208,38.5233,38.3696,38.5148,170708.0
2019-02-07 11:20:00,45.09,45.1,45.01,45.04,191408.0,38.5148,38.5233,38.4464,38.4721,191408.0
2019-02-07 11:30:00,45.05,45.08,45.02,45.06,136628.0,38.4806,38.5062,38.455,38.4891,136628.0
2019-02-07 11:40:00,45.07,45.11,45.02,45.07,116092.0,38.4977,38.5319,38.455,38.4977,116092.0
2019-02-07 11:50:00,45.07,45.09,44.98,45.01,140820.0,38.4977,38.5148,38.4208,38.4464,140820.0
2019-02-07 12:00:00,45.01,45.1,45.0,45.09,91412.0,38.4464,38.5233,38.4379,38.5148,91412.0
2019-02-07 12:10:00,45.08,45.13,45.05,45.1,86884.0,38.5062,38.5489,38.4806,38.5233,86884.0
2019-02-07 12:20:00,45.1,45.11,45.01,45.03,92924.0,38.5233,38.5319,38.4464,38.4635,92924.0
2019-02-07 12:30:00,45.02,45.07,45.01,45.04,145684.0,38.455,38.4977,38.4464,38.4721,145684.0
2019-02-07 12:40:00,45.04,45.04,44.94,44.96,96596.0,38.4721,38.4721,38.3866,38.4037,96596.0
2019-02-07 12:50:00,44.96,45.01,44.95,45.01,70772.0,38.4037,38.4464,38.3952,38.4464,70772.0
2019-02-07 13:00:00,45.02,45.1,45.01,45.08,105660.0,38.455,38.5233,38.4464,38.5062,105660.0
2019-02-07 13:10:00,45.07,45.12,45.05,45.06,69784.0,38.4977,38.5404,38.4806,38.4891,69784.0
2019-02-07 13:20:00,45.07,45.14,45.07,45.1,58544.0,38.4977,38.5575,38.4977,38.5233,58544.0
2019-02-07 13:30:00,45.08,45.14,45.08,45.12,41920.0,38.5062,38.5575,38.5062,38.5404,41920.0
2019-02-07 13:40:00,45.13,45.14,45.07,45.1,68832.0,38.5489,38.5575,38.4977,38.5233,68832.0
2019-02-07 13:50:00,45.1,45.13,45.07,45.09,65292.0,38.5233,38.5489,38.4977,38.5148,65292.0
2019-02-07 14:00:00,45.09,45.11,45.06,45.1,88736.0,38.5148,38.5319,38.4891,38.5233,88736.0
2019-02-07 14:10:00,45.1,45.15,45.09,45.12,112300.0,38.5233,38.566,38.5148,38.5404,112300.0
2019-02-07 14:20:00,45.12,45.21,45.12,45.21,72600.0,38.5404,38.6173,38.5404,38.6173,72600.0
2019-02-07 14:30:00,45.21,45.21,45.14,45.15,112144.0,38.6173,38.6173,38.5575,38.566,112144.0
2019-02-07 14:40:00,45.14,45.17,45.13,45.14,69936.0,38.5575,38.5831,38.5489,38.5575,69936.0
2019-02-07 14:50:00,45.15,45.24,45.14,45.24,97872.0,38.566,38.6429,38.5575,38.6429,97872.0
2019-02-07 15:00:00,45.24,45.3,45.21,45.26,199512.0,38.6429,38.6941,38.6173,38.66,199512.0
2019-02-07 15:10:00,45.26,45.26,45.22,45.24,105304.0,38.66,38.66,38.6258,38.6429,105304.0
2019-02-07 15:20:00,45.24,45.27,45.21,45.25,130124.0,38.6429,38.6685,38.6173,38.6514,130124.0
2019-02-07 15:30:00,45.24,45.26,45.17,45.24,187892.0,38.6429,38.66,38.5831,38.6429,187892.0
2019-02-07 15:40:00,45.24,45.35,45.24,45.35,296352.0,38.6429,38.7369,38.6429,38.7369,296352.0
2019-02-07 15:50:00,45.35,45.36,45.28,45.34,714764.0,38.7369,38.7454,38.6771,38.7283,714764.0
2019-02-08 09:30:00,45.3,45.47,45.26,45.38,279408.0,38.6941,38.8394,38.66,38.7625,279408.0
2019-02-08 09:40:00,45.41,45.49,45.36,45.46,133132.0,38.7881,38.8564,38.7454,38.8308,133132.0
2019-02-08 09:50:00,45.46,45.49,45.4,45.45,99752.0,38.8308,38.8564,38.7796,38.8223,99752.0
2019-02-08 10:00:00,45.44,45.47,45.37,45.44,118048.0,38.8137,38.8394,38.7539,38.8137,118048.0
2019-02-08 10:10:00,45.43,45.52,45.41,45.51,121200.0,38.8052,38.8821,38.7881,38.8735,121200.0
2019-02-08 10:20:00,45.51,45.6,45.43,45.43,84440.0,38.8735,38.9504,38.8052,38.8052,84440.0
2019-02-08 10:30:00,45.44,45.48,45.38,45.44,95952.0,38.8137,38.8479,38.7625,38.8137,95952.0
2019-02-08 10:40:00,45.44,45.6,45.43,45.6,140764.0,38.8137,38.9504,38.8052,38.9504,140764.0
2019-02-08 10:50:00,45.59,45.68,45.58,45.63,166180.0,38.9419,39.0187,38.9333,38.976,166180.0
2019-02-08 11:00:00,45.65,45.65,45.57,45.62,185324.0,38.9931,38.9931,38.9248,38.9675,185324.0
2019-02-08 11:10:00,45.63,45.7,45.63,45.68,110692.0,38.976,39.0358,38.976,39.0187,110692.0
2019-02-08 11:20:00,45.7,45.7,45.63,45.64,140128.0,39.0358,39.0358,38.976,38.9846,140128.0
2019-02-08 11:30:00,45.65,45.74,45.64,45.73,98044.0,38.9931,39.07,38.9846,39.0614,98044.0
2019-02-08 11:40:00,45.74,45.84,45.74,45.79,151788.0,39.07,39.1554,39.07,39.1127,151788.0
2019-02-08 11:50:00,45.77,45.78,45.64,45.64,83804.0,39.0956,39.1042,38.9846,38.9846,83804.0
2019-02-08 12:00:00,45.64,45.65,45.55,45.6,101172.0,38.9846,38.9931,38.9077,38.9504,101172.0
2019-02-08 12:10:00,45.6,45.63,45.57,45.61,74004.0,38.9504,38.976,38.9248,38.9589,74004.0
2019-02-08 12:20:00,45.6,45.68,45.59,45.66,79296.0,38.9504,39.0187,38.9419,39.0017,79296.0
2019-02-08 12:30:00,45.66,45.69,45.64,45.67,83456.0,39.0017,39.0273,38.9846,39.0102,83456.0
2019-02-08 12:40:00,45.66,45.7,45.64,45.68,97604.0,39.0017,39.0358,38.9846,39.0187,97604.0
2019-02-08 12:50:00,45.7,45.72,45.68,45.68,55308.0,39.0358,39.0529,39.0187,39.0187,55308.0
2019-02-08 13:00:00,45.68,45.69,45.62,45.63,98512.0,39.0187,39.0273,38.9675,38.976,98512.0
2019-02-08 13:10:00,45.61,45.63,45.52,45.56,81476.0,38.9589,38.976,38.8821,38.9162,81476.0
2019-02-08 13:20:00,45.56,45.6,45.54,45.58,53436.0,38.9162,38.9504,38.8991,38.9333,53436.0
2019-02-08 13:30:00,45.58,45.6,45.57,45.58,61860.0,38.9333,38.9504,38.9248,38.9333,61860.0
2019-02-08 13:40:00,45.59,45.61,45.56,45.57,56636.0,38.9419,38.9589,38.9162,38.9248,56636.0
2019-02-08 13:50:00,45.57,45.59,45.57,45.59,56788.0,38.9248,38.9419,38.9248,38.9419,56788.0
2019-02-08 14:00:00,45.58,45.59,45.55,45.57,89464.0,38.9333,38.9419,38.9077,38.9248,89464.0
2019-02-08 14:10:00,45.57,45.62,45.56,45.62,86604.0,38.9248,38.9675,38.9162,38.9675,86604.0
2019-02-08 14:20:00,45.62,45.63,45.6,45.63,98000.0,38.9675,38.976,38.9504,38.976,98000.0
2019-02-08 14:30:00,45.61,45.65,45.6,45.62,114160.0,38.9589,38.9931,38.9504,38.9675,114160.0
2019-02-08 14:40:00,45.62,45.65,45.59,45.63,90588.0,38.9675,38.9931,38.9419,38.976,90588.0
2019-02-08 14:50:00,45.63,45.67,45.62,45.64,74092.0,38.976,39.0102,38.9675,38.9846,74092.0
2019-02-08 15:00:00,45.64,45.68,45.64,45.66,97936.0,38.9846,39.0187,38.9846,39.0017,97936.0
2019-02-08 15:10:00,45.65,45.68,45.63,45.68,122892.0,38.9931,39.0187,38.976,39.0187,122892.0
2019-02-08 15:20:00,45.68,45.69,45.65,45.66,104520.0,39.0187,39.0273,38.9931,39.0017,104520.0
2019-02-08 15:30:00,45.67,45.68,45.62,45.64,145608.0,39.0102,39.0187,38.9675,38.9846,145608.0
2019-02-08 15:40:00,45.64,45.72,45.62,45.66,250544.0,38.9846,39.0529,38.9675,39.0017,250544.0
2019-02-08 15:50:00,45.66,45.77,45.65,45.76,693524.0,39.0017,39.0956,38.9931,39.0871,693524.0
2019-02-11 09:30:00,45.6,45.92,45.6,45.88,307688.0,38.9504,39.2237,38.9504,39.1896,307688.0
2019-02-11 09:40:00,45.92,45.95,45.84,45.92,145940.0,39.2237,39.2494,39.1554,39.2237,145940.0
2019-02-11 09:50:00,45.92,45.98,45.73,45.79,174316.0,39.2237,39.275,39.0614,39.1127,174316.0
2019-02-11 10:00:00,45.79,45.84,45.6,45.63,243232.0,39.1127,39.1554,38.9504,38.976,243232.0
2019-02-11 10:10:00,45.63,45.71,45.58,45.68,133496.0,38.976,39.0444,38.9333,39.0187,133496.0
2019-02-11 10:20:00,45.7,45.73,45.65,45.67,53240.0,39.0358,39.0614,38.9931,39.0102,53240.0
2019-02-11 10:30:00,45.66,45.73,45.65,45.73,58716.0,39.0017,39.0614,38.9931,39.0614,58716.0
2019-02-11 10:40:00,45.72,45.73,45.68,45.69,92576.0,39.0529,39.0614,39.0187,39.0273,92576.0
2019-02-11 10:50:00,45.69,45.69,45.63,45.66,66336.0,39.0273,39.0273,38.976,39.0017,66336.0
2019-02-11 11:00:00,45.67,45.69,45.59,45.67,82376.0,39.0102,39.0273,38.9419,39.0102,82376.0
2019-02-11 11:10:00,45.67,45.74,45.64,45.74,111580.0,39.0102,39.07,38.9846,39.07,111580.0
2019-02-11 11:20:00,45.74,45.8,45.7,45.78,105724.0,39.07,39.1212,39.0358,39.1042,105724.0
2019-02-11 11:30:00,45.79,45.81,45.74,45.78,113244.0,39.1127,39.1298,39.07,39.1042,113244.0
2019-02-11 11:40:00,45.77,45.83,45.77,45.8,82748.0,39.0956,39.1469,39.0956,39.1212,82748.0
2019-02-11 11:50:00,45.8,45.81,45.74,45.75,61304.0,39.1212,39.1298,39.07,39.0785,61304.0
2019-02-11 12:00:00,45.74,45.79,45.72,45.73,339508.0,39.07,39.1127,39.0529,39.0614,339508.0
2019-02-11 12:10:00,45.74,45.76,45.7,45.7,91904.0,39.07,39.0871,39.0358,39.0358,91904.0
2019-02-11 12:20:00,45.7,45.76,45.66,45.69,313964.0,39.0358,39.0871,39.0017,39.0273,313964.0
2019-02-11 12:30:00,45.69,45.71,45.69,45.7,29060.0,39.0273,39.0444,39.0273,39.0358,29060.0
2019-02-11 12:40:00,45.7,45.71,45.68,45.71,42792.0,39.0358,39.0444,39.0187,39.0444,42792.0
2019-02-11 12:50:00,45.7,45.74,45.68,45.71,37876.0,39.0358,39.07,39.0187,39.0444,37876.0
2019-02-11 13:00:00,45.72,45.73,45.68,45.69,35744.0,39.0529,39.0614,39.0187,39.0273,35744.0
2019-02-11 13:10:00,45.7,45.7,45.65,45.65,42468.0,39.0358,39.0358,38.9931,38.9931,42468.0
2019-02-11 13:20:00,45.64,45.64,45.58,45.59,57192.0,38.9846,38.9846,38.9333,38.9419,57192.0
2019-02-11 13:30:00,45.59,45.64,45.59,45.63,156060.0,38.9419,38.9846,38.9419,38.976,156060.0
2019-02-11 13:40:00,45.63,45.65,45.62,45.64,134196.0,38.976,38.9931,38.9675,38.9846,134196.0
2019-02-11 13:50:00,45.63,45.64,45.59,45.61,83492.0,38.976,38.9846,38.9419,38.9589,83492.0
2019-02-11 14:00:00,45.6,45.65,45.59,45.63,99900.0,38.9504,38.9931,38.9419,38.976,99900.0
2019-02-11 14:10:00,45.62,45.66,45.61,45.62,49828.0,38.9675,39.0017,38.9589,38.9675,49828.0
2019-02-11 14:20:00,45.63,45.68,45.62,45.66,73720.0,38.976,39.0187,38.9675,39.0017,73720.0
2019-02-11 14:30:00,45.65,45.67,45.64,45.65,51004.0,38.9931,39.0102,38.9846,38.9931,51004.0
2019-02-11 14:40:00,45.65,45.74,45.65,45.74,112920.0,38.9931,39.07,38.9931,39.07,112920.0
2019-02-11 14:50:00,45.73,45.77,45.71,45.77,90060.0,39.0614,39.0956,39.0444,39.0956,90060.0
2019-02-11 15:00:00,45.76,45.77,45.73,45.75,127552.0,39.0871,39.0956,39.0614,39.0785,127552.0
2019-02-11 15:10:00,45.75,45.78,45.74,45.76,91472.0,39.0785,39.1042,39.07,39.0871,91472.0
2019-02-11 15:20:00,45.76,45.82,45.75,45.82,77756.0,39.0871,39.1383,39.0785,39.1383,77756.0
2019-02-11 15:30:00,45.82,45.84,45.75,45.75,126860.0,39.1383,39.1554,39.0785,39.0785,126860.0
2019-02-11 15:40:00,45.75,45.76,45.69,45.74,282252.0,39.0785,39.0871,39.0273,39.07,282252.0
2019-02-11 15:50:00,45.74,45.81,45.72,45.76,465568.0,39.07,39.1298,39.0529,39.0871,465568.0
2019-02-12 09:30:00,45.75,45.85,45.66,45.74,115808.0,39.0785,39.1639,39.0017,39.07,115808.0
2019-02-12 09:40:00,45.7,45.7,45.42,45.55,142956.0,39.0358,39.0358,38.7966,38.9077,142956.0
2019-02-12 09:50:00,45.57,45.64,45.53,45.62,61024.0,38.9248,38.9846,38.8906,38.9675,61024.0
2019-02-12 10:00:00,45.61,45.75,45.61,45.73,106896.0,38.9589,39.0785,38.9589,39.0614,106896.0
2019-02-12 10:10:00,45.73,45.81,45.71,45.81,46240.0,39.0614,39.1298,39.0444,39.1298,46240.0
2019-02-12 10:20:00,45.8,45.8,45.67,45.68,293692.0,39.1212,39.1212,39.0102,39.0187,293692.0
2019-02-12 10:30:00,45.68,45.74,45.65,45.72,100588.0,39.0187,39.07,38.9931,39.0529,100588.0
2019-02-12 10:40:00,45.74,45.84,45.74,45.82,81400.0,39.07,39.1554,39.07,39.1383,81400.0
2019-02-12 10:50:00,45.82,45.87,45.79,45.87,62508.0,39.1383,39.181,39.1127,39.181,62508.0
2019-02-12 11:00:00,45.88,45.94,45.86,45.94,119844.0,39.1896,39.2408,39.1725,39.2408,119844.0
2019-02-12 11:10:00,45.92,46.03,45.92,46.0,148956.0,39.2237,39.3177,39.2237,39.2921,148956.0
2019-02-12 11:20:00,46.0,46.04,45.96,46.0,113524.0,39.2921,39.3262,39.2579,39.2921,113524.0
2019-02-12 11:30:00,46.01,46.07,45.99,46.01,129348.0,39.3006,39.3519,39.2835,39.3006,129348.0
2019-02-12 11:40:00,46.02,46.04,45.99,46.0,103524.0,39.3092,39.3262,39.2835,39.2921,103524.0
2019-02-12 11:50:00,45.99,46.06,45.98,46.05,84892.0,39.2835,39.3433,39.275,39.3348,84892.0
2019-02-12 12:00:00,46.04,46.1,46.03,46.04,74812.0,39.3262,39.3775,39.3177,39.3262,74812.0
2019-02-12 12:10:00,46.02,46.02,45.93,45.94,133088.0,39.3092,39.3092,39.2323,39.2408,133088.0
2019-02-12 12:20:00,45.95,45.99,45.9,45.93,95232.0,39.2494,39.2835,39.2067,39.2323,95232.0
2019-02-12 12:30:00,45.93,45.99,45.9,45.99,58060.0,39.2323,39.2835,39.2067,39.2835,58060.0
2019-02-12 12:40:00,46.0,46.01,45.94,45.94,67184.0,39.2921,39.3006,39.2408,39.2408,67184.0
2019-02-12 12:50:00,45.95,45.98,45.92,45.97,130292.0,39.2494,39.275,39.2237,39.2664,130292.0
2019-02-12 13:00:00,45.96,45.98,45.8,45.81,74804.0,39.2579,39.275,39.1212,39.1298,74804.0
2019-02-12 13:10:00,45.81,45.85,45.79,45.83,69860.0,39.1298,39.1639,39.1127,39.1469,69860.0
2019-02-12 13:20:00,45.84,45.88,45.81,45.85,129148.0,39.1554,39.1896,39.1298,39.1639,129148.0
2019-02-12 13:30:00,45.85,45.91,45.83,45.85,53152.0,39.1639,39.2152,39.1469,39.1639,53152.0
2019-02-12 13:40:00,45.86,45.9,45.86,45.89,57372.0,39.1725,39.2067,39.1725,39.1981,57372.0
2019-02-12 13:50:00,45.88,45.9,45.88,45.88,45232.0,39.1896,39.2067,39.1896,39.1896,45232.0
2019-02-12 14:00:00,45.88,45.89,45.86,45.87,50852.0,39.1896,39.1981,39.1725,39.181,50852.0
2019-02-12 14:10:00,45.86,45.91,45.85,45.86,69380.0,39.1725,39.2152,39.1639,39.1725,69380.0
2019-02-12 14:20:00,45.87,45.89,45.82,45.83,91292.0,39.181,39.1981,39.1383,39.1469,91292.0
2019-02-12 14:30:00,45.83,45.86,45.82,45.84,74088.0,39.1469,39.1725,39.1383,39.1554,74088.0
2019-02-12 14:40:00,45.84,45.84,45.79,45.81,79644.0,39.1554,39.1554,39.1127,39.1298,79644.0
2019-02-12 14:50:00,45.81,45.84,45.79,45.83,71080.0,39.1298,39.1554,39.1127,39.1469,71080.0
2019-02-12 15:00:00,45.83,45.86,45.8,45.85,151140.0,39.1469,39.1725,39.1212,39.1639,151140.0
2019-02-12 15:10:00,45.86,45.89,45.8,45.82,144776.0,39.1725,39.1981,39.1212,39.1383,144776.0
2019-02-12 15:20:00,45.81,45.85,45.81,45.83,104332.0,39.1298,39.1639,39.1298,39.1469,104332.0
2019-02-12 15:30:00,45.83,45.83,45.69,45.7,206292.0,39.1469,39.1469,39.0273,39.0358,206292.0
2019-02-12 15:40:00,45.71,45.74,45.69,45.72,229756.0,39.0444,39.07,39.0273,39.0529,229756.0
2019-02-12 15:50:00,45.73,45.84,45.72,45.82,568880.0,39.0614,39.1554,39.0529,39.1383,568880.0
2019-02-13 09:30:00,45.77,45.97,45.77,45.79,171152.0,39.0956,39.2664,39.0956,39.1127,171152.0
2019-02-13 09:40:00,45.81,45.96,45.81,45.93,47512.0,39.1298,39.2579,39.1298,39.2323,47512.0
2019-02-13 09:50:00,45.93,45.94,45.77,45.77,63664.0,39.2323,39.2408,39.0956,39.0956,63664.0
2019-02-13 10:00:00,45.79,45.83,45.74,45.82,72980.0,39.1127,39.1469,39.07,39.1383,72980.0
2019-02-13 10:10:00,45.82,45.83,45.74,45.74,63308.0,39.1383,39.1469,39.07,39.07,63308.0
2019-02-13 10:20:00,45.74,45.83,45.74,45.79,57056.0,39.07,39.1469,39.07,39.1127,57056.0
2019-02-13 10:30:00,45.79,45.85,45.77,45.79,40204.0,39.1127,39.1639,39.0956,39.1127,40204.0
2019-02-13 10:40:00,45.78,45.83,45.76,45.81,99964.0,39.1042,39.1469,39.0871,39.1298,99964.0
2019-02-13 10:50:00,45.83,45.83,45.74,45.76,112336.0,39.1469,39.1469,39.07,39.0871,112336.0
2019-02-13 11:00:00,45.75,45.82,45.74,45.79,142660.0,39.0785,39.1383,39.07,39.1127,142660.0
2019-02-13 11:10:00,45.75,45.82,45.74,45.79,76672.0,39.0785,39.1383,39.07,39.1127,76672.0
2019-02-13 11:20:00,45.79,45.79,45.73,45.75,84380.0,39.1127,39.1127,39.0614,39.0785,84380.0
2019-02-13 11:30:00,45.74,45.74,45.67,45.73,152892.0,39.07,39.07,39.0102,39.0614,152892.0
2019-02-13 11:40:00,45.73,45.74,45.67,45.69,75264.0,39.0614,39.07,39.0102,39.0273,75264.0
2019-02-13 11:50:00,45.69,45.72,45.69,45.71,47100.0,39.0273,39.0529,39.0273,39.0444,47100.0
2019-02-13 12:00:00,45.71,45.72,45.66,45.67,132728.0,39.0444,39.0529,39.0017,39.0102,132728.0
2019-02-13 12:10:00,45.67,45.72,45.66,45.72,52596.0,39.0102,39.0529,39.0017,39.0529,52596.0
2019-02-13 12:20:00,45.71,45.73,45.67,45.67,91148.0,39.0444,39.0614,39.0102,39.0102,91148.0
2019-02-13 12:30:00,45.66,45.77,45.66,45.73,130840.0,39.0017,39.0956,39.0017,39.0614,130840.0
2019-02-13 12:40:00,45.72,45.74,45.69,45.7,62400.0,39.0529,39.07,39.0273,39.0358,62400.0
2019-02-13 12:50:00,45.68,45.71,45.67,45.69,48200.0,39.0187,39.0444,39.0102,39.0273,48200.0
2019-02-13 13:00:00,45.7,45.72,45.68,45.69,34852.0,39.0358,39.0529,39.0187,39.0273,34852.0
2019-02-13 13:10:00,45.69,45.7,45.67,45.68,57400.0,39.0273,39.0358,39.0102,39.0187,57400.0
2019-02-13 13:20:00,45.69,45.71,45.68,45.69,45072.0,39.0273,39.0444,39.0187,39.0273,45072.0
2019-02-13 13:30:00,45.69,45.69,45.66,45.67,53300.0,39.0273,39.0273,39.0017,39.0102,53300.0
2019-02-13 13:40:00,45.67,45.69,45.63,45.63,43656.0,39.0102,39.0273,38.976,38.976,43656.0
2019-02-13 13:50:00,45.63,45.65,45.61,45.62,60052.0,38.976,38.9931,38.9589,38.9675,60052.0
2019-02-13 14:00:00,45.63,45.69,45.63,45.68,37160.0,38.976,39.0273,38.976,39.0187,37160.0
2019-02-13 14:10:00,45.68,45.68,45.65,45.67,33804.0,39.0187,39.0187,38.9931,39.0102,33804.0
2019-02-13 14:20:00,45.67,45.68,45.65,45.68,36584.0,39.0102,39.0187,38.9931,39.0187,36584.0
2019-02-13 14:30:00,45.69,45.7,45.66,45.67,55996.0,39.0273,39.0358,39.0017,39.0102,55996.0
2019-02-13 14:40:00,45.67,45.67,45.64,45.67,55040.0,39.0102,39.0102,38.9846,39.0102,55040.0
2019-02-13 14:50:00,45.67,45.69,45.65,45.67,77960.0,39.0102,39.0273,38.9931,39.0102,77960.0
2019-02-13 15:00:00,45.67,45.68,45.66,45.66,67988.0,39.0102,39.0187,39.0017,39.0017,67988.0
2019-02-13 15:10:00,45.65,45.67,45.61,45.63,119872.0,38.9931,39.0102,38.9589,38.976,119872.0
2019-02-13 15:20:00,45.63,45.67,45.62,45.66,92424.0,38.976,39.0102,38.9675,39.0017,92424.0
2019-02-13 15:30:00,45.67,45.76,45.67,45.74,154424.0,39.0102,39.0871,39.0102,39.07,154424.0
2019-02-13 15:40:00,45.74,45.77,45.68,45.68,177776.0,39.07,39.0956,39.0187,39.0187,177776.0
2019-02-13 15:50:00,45.69,45.74,45.66,45.71,441828.0,39.0273,39.07,39.0017,39.0444,441828.0
2019-02-14 09:30:00,45.84,46.07,45.71,46.02,275420.0,39.1554,39.3519,39.0444,39.3092,275420.0
2019-02-14 09:40:00,46.0,46.08,45.98,45.99,138340.0,39.2921,39.3604,39.275,39.2835,138340.0
2019-02-14 09:50:00,45.99,46.11,45.92,45.97,181236.0,39.2835,39.386,39.2237,39.2664,181236.0
2019-02-14 10:00:00,45.96,46.07,45.94,46.03,171256.0,39.2579,39.3519,39.2408,39.3177,171256.0
2019-02-14 10:10:00,46.01,46.06,45.98,45.98,92344.0,39.3006,39.3433,39.275,39.275,92344.0
2019-02-14 10:20:00,45.96,45.97,45.92,45.94,75156.0,39.2579,39.2664,39.2237,39.2408,75156.0
2019-02-14 10:30:00,45.94,45.95,45.71,45.83,178856.0,39.2408,39.2494,39.0444,39.1469,178856.0
2019-02-14 10:40:00,45.85,45.9,45.81,45.84,92828.0,39.1639,39.2067,39.1298,39.1554,92828.0
2019-02-14 10:50:00,45.83,45.86,45.71,45.8,67016.0,39.1469,39.1725,39.0444,39.1212,67016.0
2019-02-14 11:00:00,45.79,45.79,45.64,45.65,77328.0,39.1127,39.1127,38.9846,38.9931,77328.0
2019-02-14 11:10:00,45.66,45.72,45.63,45.71,93080.0,39.0017,39.0529,38.976,39.0444,93080.0
2019-02-14 11:20:00,45.7,45.74,45.7,45.73,41588.0,39.0358,39.07,39.0358,39.0614,41588.0
2019-02-14 11:30:00,45.73,45.74,45.67,45.69,55108.0,39.0614,39.07,39.0102,39.0273,55108.0
2019-02-14 11:40:00,45.7,45.76,45.69,45.76,61716.0,39.0358,39.0871,39.0273,39.0871,61716.0
2019-02-14 11:50:00,45.74,45.78,45.73,45.74,86984.0,39.07,39.1042,39.0614,39.07,86984.0
2019-02-14 12:00:00,45.74,45.76,45.72,45.74,63984.0,39.07,39.0871,39.0529,39.07,63984.0
2019-02-14 12:10:00,45.75,45.83,45.74,45.81,46464.0,39.0785,39.1469,39.07,39.1298,46464.0
2019-02-14 12:20:00,45.82,45.87,45.81,45.87,47852.0,39.1383,39.181,39.1298,39.181,47852.0
2019-02-14 12:30:00,45.87,45.88,45.81,45.83,41556.0,39.181,39.1896,39.1298,39.1469,41556.0
2019-02-14 12:40:00,45.82,45.83,45.8,45.81,53960.0,39.1383,39.1469,39.1212,39.1298,53960.0
2019-02-14 12:50:00,45.82,45.82,45.77,45.77,39676.0,39.1383,39.1383,39.0956,39.0956,39676.0
2019-02-14 13:00:00,45.78,45.83,45.78,45.78,35924.0,39.1042,39.1469,39.1042,39.1042,35924.0
2019-02-14 13:10:00,45.77,45.78,45.73,45.76,41904.0,39.0956,39.1042,39.0614,39.0871,41904.0
2019-02-14 13:20:00,45.76,45.79,45.74,45.78,46032.0,39.0871,39.1127,39.07,39.1042,46032.0
2019-02-14 13:30:00,45.81,45.84,45.79,45.84,27828.0,39.1298,39.1554,39.1127,39.1554,27828.0
2019-02-14 13:40:00,45.83,45.83,45.8,45.81,37480.0,39.1469,39.1469,39.1212,39.1298,37480.0
2019-02-14 13:50:00,45.81,45.81,45.77,45.79,84328.0,39.1298,39.1298,39.0956,39.1127,84328.0
2019-02-14 14:00:00,45.8,45.84,45.79,45.83,42896.0,39.1212,39.1554,39.1127,39.1469,42896.0
2019-02-14 14:10:00,45.82,45.85,45.81,45.81,32140.0,39.1383,39.1639,39.1298,39.1298,32140.0
2019-02-14 14:20:00,45.81,45.81,45.77,45.8,42396.0,39.1298,39.1298,39.0956,39.1212,42396.0
2019-02-14 14:30:00,45.8,45.81,45.77,45.78,37464.0,39.1212,39.1298,39.0956,39.1042,37464.0
2019-02-14 14:40:00,45.78,45.81,45.77,45.77,67348.0,39.1042,39.1298,39.0956,39.0956,67348.0
2019-02-14 14:50:00,45.79,45.81,45.74,45.78,61832.0,39.1127,39.1298,39.07,39.1042,61832.0
2019-02-14 15:00:00,45.78,45.87,45.77,45.81,71228.0,39.1042,39.181,39.0956,39.1298,71228.0
2019-02-14 15:10:00,45.79,45.82,45.77,45.77,65088.0,39.1127,39.1383,39.0956,39.0956,65088.0
2019-02-14 15:20:00,45.77,45.83,45.76,45.82,75248.0,39.0956,39.1469,39.0871,39.1383,75248.0
2019-02-14 15:30:00,45.82,45.83,45.78,45.8,139152.0,39.1383,39.1469,39.1042,39.1212,139152.0
2019-02-14 15:40:00,45.8,45.8,45.7,45.71,198824.0,39.1212,39.1212,39.0358,39.0444,198824.0
2019-02-14 15:50:00,45.71,45.73,45.65,45.67,547676.0,39.0444,39.0614,38.9931,39.0102,547676.0
2019-02-15 09:30:00,46.15,46.23,45.94,46.13,693084.0,39.4202,39.4885,39.2408,39.4031,693084.0
2019-02-15 09:40:00,46.11,46.12,46.0,46.11,98084.0,39.386,39.3946,39.2921,39.386,98084.0
2019-02-15 09:50:00,46.08,46.2,46.08,46.16,112612.0,39.3604,39.4629,39.3604,39.4287,112612.0
2019-02-15 10:00:00,46.15,46.25,46.14,46.17,171536.0,39.4202,39.5056,39.4117,39.4373,171536.0
2019-02-15 10:10:00,46.17,46.24,46.15,46.24,92104.0,39.4373,39.4971,39.4202,39.4971,92104.0
2019-02-15 10:20:00,46.24,46.28,46.17,46.21,135132.0,39.4971,39.5312,39.4373,39.4714,135132.0
2019-02-15 10:30:00,46.19,46.21,46.07,46.1,166580.0,39.4544,39.4714,39.3519,39.3775,166580.0
2019-02-15 10:40:00,46.1,46.11,45.94,45.97,51488.0,39.3775,39.386,39.2408,39.2664,51488.0
2019-02-15 10:50:00,45.97,45.97,45.89,45.93,84560.0,39.2664,39.2664,39.1981,39.2323,84560.0
2019-02-15 11:00:00,45.93,46.0,45.92,45.94,79032.0,39.2323,39.2921,39.2237,39.2408,79032.0
2019-02-15 11:10:00,45.93,45.97,45.92,45.96,49660.0,39.2323,39.2664,39.2237,39.2579,49660.0
2019-02-15 11:20:00,45.97,46.03,45.95,45.99,88500.0,39.2664,39.3177,39.2494,39.2835,88500.0
2019-02-15 11:30:00,46.0,46.03,45.97,46.01,70360.0,39.2921,39.3177,39.2664,39.3006,70360.0
2019-02-15 11:40:00,46.01,46.03,45.97,46.0,55276.0,39.3006,39.3177,39.2664,39.2921,55276.0
2019-02-15 11:50:00,45.99,46.01,45.96,45.99,65364.0,39.2835,39.3006,39.2579,39.2835,65364.0
2019-02-15 12:00:00,45.99,46.0,45.96,45.97,44248.0,39.2835,39.2921,39.2579,39.2664,44248.0
2019-02-15 12:10:00,45.96,45.99,45.95,45.97,49648.0,39.2579,39.2835,39.2494,39.2664,49648.0
2019-02-15 12:20:00,45.97,45.97,45.92,45.94,47992.0,39.2664,39.2664,39.2237,39.2408,47992.0
2019-02-15 12:30:00,45.95,45.99,45.95,45.99,30984.0,39.2494,39.2835,39.2494,39.2835,30984.0
2019-02-15 12:40:00,45.98,45.99,45.96,45.97,41620.0,39.275,39.2835,39.2579,39.2664,41620.0
2019-02-15 12:50:00,45.96,45.97,45.88,45.89,47464.0,39.2579,39.2664,39.1896,39.1981,47464.0
2019-02-15 13:00:00,45.89,45.94,45.88,45.88,52900.0,39.1981,39.2408,39.1896,39.1896,52900.0
2019-02-15 13:10:00,45.88,45.91,45.87,45.9,58392.0,39.1896,39.2152,39.181,39.2067,58392.0
2019-02-15 13:20:00,45.9,45.91,45.86,45.86,28260.0,39.2067,39.2152,39.1725,39.1725,28260.0
2019-02-15 13:30:00,45.87,45.87,45.83,45.83,48936.0,39.181,39.181,39.1469,39.1469,48936.0
2019-02-15 13:40:00,45.83,45.9,45.83,45.88,38320.0,39.1469,39.2067,39.1469,39.1896,38320.0
2019-02-15 13:50:00,45.89,45.93,45.86,45.87,43708.0,39.1981,39.2323,39.1725,39.181,43708.0
2019-02-15 14:00:00,45.88,45.92,45.88,45.91,52392.0,39.1896,39.2237,39.1896,39.2152,52392.0
2019-02-15 14:10:00,45.9,45.91,45.86,45.91,88348.0,39.2067,39.2152,39.1725,39.2152,88348.0
2019-02-15 14:20:00,45.91,45.91,45.87,45.87,53464.0,39.2152,39.2152,39.181,39.181,53464.0
2019-02-15 14:30:00,45.87,45.97,45.87,45.96,88312.0,39.181,39.2664,39.181,39.2579,88312.0
2019-02-15 14:40:00,45.97,45.97,45.92,45.95,84944.0,39.2664,39.2664,39.2237,39.2494,84944.0
2019-02-15 14:50:00,45.94,46.01,45.93,46.01,87504.0,39.2408,39.3006,39.2323,39.3006,87504.0
2019-02-15 15:00:00,46.0,46.0,45.94,45.94,64264.0,39.2921,39.2921,39.2408,39.2408,64264.0
2019-02-15 15:10:00,45.95,45.99,45.93,45.98,83400.0,39.2494,39.2835,39.2323,39.275,83400.0
2019-02-15 15:20:00,45.97,46.0,45.96,45.99,134868.0,39.2664,39.2921,39.2579,39.2835,134868.0
2019-02-15 15:30:00,45.99,46.13,45.98,46.11,164940.0,39.2835,39.4031,39.275,39.386,164940.0
2019-02-15 15:40:00,46.1,46.13,46.08,46.11,234804.0,39.3775,39.4031,39.3604,39.386,234804.0
2019-02-15 15:50:00,46.11,46.11,45.98,46.01,905892.0,39.386,39.386,39.275,39.3006,905892.0
2019-02-19 09:30:00,46.03,46.05,45.85,46.02,207616.0,39.3177,39.3348,39.1639,39.3092,207616.0
2019-02-19 09:40:00,46.04,46.16,46.0,46.09,85884.0,39.3262,39.4287,39.2921,39.3689,85884.0
2019-02-19 09:50:00,46.08,46.17,45.99,46.13,79336.0,39.3604,39.4373,39.2835,39.4031,79336.0
2019-02-19 10:00:00,46.13,46.18,46.03,46.15,64264.0,39.4031,39.4458,39.3177,39.4202,64264.0
2019-02-19 10:10:00,46.14,46.24,46.04,46.2,71368.0,39.4117,39.4971,39.3262,39.4629,71368.0
2019-02-19 10:20:00,46.19,46.22,46.17,46.22,36500.0,39.4544,39.48,39.4373,39.48,36500.0
2019-02-19 10:30:00,46.22,46.22,46.16,46.18,49348.0,39.48,39.48,39.4287,39.4458,49348.0
2019-02-19 10:40:00,46.19,46.34,46.17,46.32,117244.0,39.4544,39.5825,39.4373,39.5654,117244.0
2019-02-19 10:50:00,46.32,46.35,46.24,46.25,66248.0,39.5654,39.591,39.4971,39.5056,66248.0
2019-02-19 11:00:00,46.26,46.33,46.26,46.31,112208.0,39.5142,39.5739,39.5142,39.5569,112208.0
2019-02-19 11:10:00,46.31,46.34,46.26,46.33,107836.0,39.5569,39.5825,39.5142,39.5739,107836.0
2019-02-19 11:20:00,46.33,46.35,46.29,46.32,117548.0,39.5739,39.591,39.5398,39.5654,117548.0
2019-02-19 11:30:00,46.32,46.39,46.32,46.37,400456.0,39.5654,39.6252,39.5654,39.6081,400456.0
2019-02-19 11:40:00,46.37,46.43,46.36,46.43,55028.0,39.6081,39.6594,39.5996,39.6594,55028.0
2019-02-19 11:50:00,46.43,46.45,46.37,46.4,54024.0,39.6594,39.6764,39.6081,39.6337,54024.0
2019-02-19 12:00:00,46.41,46.41,46.36,46.37,181408.0,39.6423,39.6423,39.5996,39.6081,181408.0
2019-02-19 12:10:00,46.36,46.4,46.36,46.39,164768.0,39.5996,39.6337,39.5996,39.6252,164768.0
2019-02-19 12:20:00,46.39,46.4,46.38,46.39,66408.0,39.6252,39.6337,39.6167,39.6252,66408.0
2019-02-19 12:30:00,46.39,46.41,46.39,46.39,41708.0,39.6252,39.6423,39.6252,39.6252,41708.0
2019-02-19 12:40:00,46.39,46.41,46.38,46.41,82380.0,39.6252,39.6423,39.6167,39.6423,82380.0
2019-02-19 12:50:00,46.41,46.41,46.39,46.4,100008.0,39.6423,39.6423,39.6252,39.6337,100008.0
2019-02-19 13:00:00,46.39,46.41,46.38,46.38,76264.0,39.6252,39.6423,39.6167,39.6167,76264.0
2019-02-19 13:10:00,46.38,46.39,46.37,46.38,94904.0,39.6167,39.6252,39.6081,39.6167,94904.0
2019-02-19 13:20:00,46.38,46.38,46.33,46.35,316820.0,39.6167,39.6167,39.5739,39.591,316820.0
2019-02-19 13:30:00,46.36,46.36,46.31,46.33,408284.0,39.5996,39.5996,39.5569,39.5739,408284.0
2019-02-19 13:40:00,46.33,46.34,46.29,46.29,75088.0,39.5739,39.5825,39.5398,39.5398,75088.0
2019-02-19 13:50:00,46.29,46.32,46.27,46.28,80612.0,39.5398,39.5654,39.5227,39.5312,80612.0
2019-02-19 14:00:00,46.27,46.31,46.27,46.3,74648.0,39.5227,39.5569,39.5227,39.5483,74648.0
2019-02-19 14:10:00,46.3,46.3,46.25,46.27,87752.0,39.5483,39.5483,39.5056,39.5227,87752.0
2019-02-19 14:20:00,46.27,46.29,46.26,46.29,91108.0,39.5227,39.5398,39.5142,39.5398,91108.0
2019-02-19 14:30:00,46.29,46.35,46.29,46.33,115812.0,39.5398,39.591,39.5398,39.5739,115812.0
2019-02-19 14:40:00,46.32,46.35,46.31,46.35,109188.0,39.5654,39.591,39.5569,39.591,109188.0
2019-02-19 14:50:00,46.35,46.41,46.31,46.38,145316.0,39.591,39.6423,39.5569,39.6167,145316.0
2019-02-19 15:00:00,46.38,46.39,46.35,46.39,156504.0,39.6167,39.6252,39.591,39.6252,156504.0
2019-02-19 15:10:00,46.38,46.4,46.38,46.4,135164.0,39.6167,39.6337,39.6167,39.6337,135164.0
2019-02-19 15:20:00,46.39,46.42,46.37,46.39,184764.0,39.6252,39.6508,39.6081,39.6252,184764.0
2019-02-19 15:30:00,46.39,46.44,46.37,46.43,207548.0,39.6252,39.6679,39.6081,39.6594,207548.0
2019-02-19 15:40:00,46.43,46.45,46.4,46.42,384992.0,39.6594,39.6764,39.6337,39.6508,384992.0
2019-02-19 15:50:00,46.42,46.42,46.33,46.36,675768.0,39.6508,39.6508,39.5739,39.5996,675768.0
2019-02-20 09:30:00,46.27,46.46,46.25,46.28,382452.0,39.5227,39.685,39.5056,39.5312,382452.0
2019-02-20 09:40:00,46.3,46.3,46.01,46.13,162488.0,39.5483,39.5483,39.3006,39.4031,162488.0
2019-02-20 09:50:00,46.13,46.32,46.13,46.29,158916.0,39.4031,39.5654,39.4031,39.5398,158916.0
2019-02-20 10:00:00,46.3,46.37,46.26,46.36,184180.0,39.5483,39.6081,39.5142,39.5996,184180.0
2019-02-20 10:10:00,46.36,46.48,46.35,46.45,162360.0,39.5996,39.7021,39.591,39.6764,162360.0
2019-02-20 10:20:00,46.46,46.46,46.41,46.43,218644.0,39.685,39.685,39.6423,39.6594,218644.0
2019-02-20 10:30:00,46.44,46.48,46.41,46.46,96172.0,39.6679,39.7021,39.6423,39.685,96172.0
2019-02-20 10:40:00,46.47,46.48,46.27,46.27,75784.0,39.6935,39.7021,39.5227,39.5227,75784.0
2019-02-20 10:50:00,46.27,46.36,46.27,46.35,115132.0,39.5227,39.5996,39.5227,39.591,115132.0
2019-02-20 11:00:00,46.36,46.37,46.31,46.31,61640.0,39.5996,39.6081,39.5569,39.5569,61640.0
2019-02-20 11:10:00,46.29,46.3,46.21,46.22,68336.0,39.5398,39.5483,39.4714,39.48,68336.0
2019-02-20 11:20:00,46.21,46.34,46.19,46.32,153656.0,39.4714,39.5825,39.4544,39.5654,153656.0
2019-02-20 11:30:00,46.32,46.41,46.31,46.41,96828.0,39.5654,39.6423,39.5569,39.6423,96828.0
2019-02-20 11:40:00,46.41,46.45,46.39,46.44,73988.0,39.6423,39.6764,39.6252,39.6679,73988.0
2019-02-20 11:50:00,46.44,46.52,46.43,46.49,134284.0,39.6679,39.7362,39.6594,39.7106,134284.0
2019-02-20 12:00:00,46.48,46.48,46.4,46.41,69988.0,39.7021,39.7021,39.6337,39.6423,69988.0
2019-02-20 12:10:00,46.41,46.43,46.39,46.43,84080.0,39.6423,39.6594,39.6252,39.6594,84080.0
2019-02-20 12:20:00,46.43,46.44,46.4,46.44,65692.0,39.6594,39.6679,39.6337,39.6679,65692.0
2019-02-20 12:30:00,46.44,46.47,46.44,46.44,122664.0,39.6679,39.6935,39.6679,39.6679,122664.0
2019-02-20 12:40:00,46.44,46.44,46.41,46.44,118576.0,39.6679,39.6679,39.6423,39.6679,118576.0
2019-02-20 12:50:00,46.45,46.45,46.42,46.44,94816.0,39.6764,39.6764,39.6508,39.6679,94816.0
2019-02-20 13:00:00,46.44,46.44,46.36,46.42,83272.0,39.6679,39.6679,39.5996,39.6508,83272.0
2019-02-20 13:10:00,46.42,46.43,46.39,46.39,43728.0,39.6508,39.6594,39.6252,39.6252,43728.0
2019-02-20 13:20:00,46.39,46.42,46.38,46.39,45708.0,39.6252,39.6508,39.6167,39.6252,45708.0
2019-02-20 13:30:00,46.39,46.4,46.37,46.39,142232.0,39.6252,39.6337,39.6081,39.6252,142232.0
2019-02-20 13:40:00,46.38,46.42,46.38,46.4,57112.0,39.6167,39.6508,39.6167,39.6337,57112.0
2019-02-20 13:50:00,46.4,46.47,46.37,46.45,75604.0,39.6337,39.6935,39.6081,39.6764,75604.0
2019-02-20 14:00:00,46.44,46.49,46.39,46.42,58868.0,39.6679,39.7106,39.6252,39.6508,58868.0
2019-02-20 14:10:00,46.43,46.43,46.38,46.42,169512.0,39.6594,39.6594,39.6167,39.6508,169512.0
2019-02-20 14:20:00,46.43,46.44,46.41,46.42,82912.0,39.6594,39.6679,39.6423,39.6508,82912.0
2019-02-20 14:30:00,46.42,46.51,46.42,46.47,86864.0,39.6508,39.7277,39.6508,39.6935,86864.0
2019-02-20 14:40:00,46.45,46.49,46.44,46.48,58832.0,39.6764,39.7106,39.6679,39.7021,58832.0
2019-02-20 14:50:00,46.47,46.49,46.46,46.47,59584.0,39.6935,39.7106,39.685,39.6935,59584.0
2019-02-20 15:00:00,46.47,46.52,46.46,46.51,102852.0,39.6935,39.7362,39.685,39.7277,102852.0
2019-02-20 15:10:00,46.51,46.52,46.48,46.51,66684.0,39.7277,39.7362,39.7021,39.7277,66684.0
2019-02-20 15:20:00,46.51,46.52,46.44,46.44,195108.0,39.7277,39.7362,39.6679,39.6679,195108.0
2019-02-20 15:30:00,46.44,46.49,46.38,46.38,116904.0,39.6679,39.7106,39.6167,39.6167,116904.0
2019-02-20 15:40:00,46.38,46.48,46.37,46.45,166860.0,39.6167,39.7021,39.6081,39.6764,166860.0
2019-02-20 15:50:00,46.45,46.47,46.41,46.42,455708.0,39.6764,39.6935,39.6423,39.6508,455708.0
2019-02-21 09:30:00,46.22,46.43,46.14,46.32,185088.0,39.48,39.6594,39.4117,39.5654,185088.0
2019-02-21 09:40:00,46.35,46.37,46.21,46.32,143556.0,39.591,39.6081,39.4714,39.5654,143556.0
2019-02-21 09:50:00,46.33,46.45,46.27,46.42,126044.0,39.5739,39.6764,39.5227,39.6508,126044.0
2019-02-21 10:00:00,46.42,46.49,46.38,46.45,103584.0,39.6508,39.7106,39.6167,39.6764,103584.0
2019-02-21 10:10:00,46.46,46.66,46.46,46.62,108944.0,39.685,39.8558,39.685,39.8217,108944.0
2019-02-21 10:20:00,46.61,46.63,46.56,46.6,83096.0,39.8131,39.8302,39.7704,39.8046,83096.0
2019-02-21 10:30:00,46.6,46.62,46.58,46.6,98568.0,39.8046,39.8217,39.7875,39.8046,98568.0
2019-02-21 10:40:00,46.6,46.69,46.6,46.62,85708.0,39.8046,39.8815,39.8046,39.8217,85708.0
2019-02-21 10:50:00,46.62,46.65,46.6,46.61,97640.0,39.8217,39.8473,39.8046,39.8131,97640.0
2019-02-21 11:00:00,46.62,46.67,46.59,46.6,92100.0,39.8217,39.8644,39.796,39.8046,92100.0
2019-02-21 11:10:00,46.61,46.63,46.53,46.59,126080.0,39.8131,39.8302,39.7448,39.796,126080.0
2019-02-21 11:20:00,46.59,46.63,46.58,46.59,98532.0,39.796,39.8302,39.7875,39.796,98532.0
2019-02-21 11:30:00,46.6,46.68,46.6,46.68,70396.0,39.8046,39.8729,39.8046,39.8729,70396.0
2019-02-21 11:40:00,46.67,46.67,46.56,46.56,66192.0,39.8644,39.8644,39.7704,39.7704,66192.0
2019-02-21 11:50:00,46.55,46.61,46.54,46.57,102128.0,39.7619,39.8131,39.7533,39.779,102128.0
2019-02-21 12:00:00,46.56,46.59,46.56,46.56,70840.0,39.7704,39.796,39.7704,39.7704,70840.0
2019-02-21 12:10:00,46.57,46.59,46.54,46.55,54876.0,39.779,39.796,39.7533,39.7619,54876.0
2019-02-21 12:20:00,46.55,46.55,46.51,46.54,59688.0,39.7619,39.7619,39.7277,39.7533,59688.0
2019-02-21 12:30:00,46.54,46.54,46.49,46.49,64384.0,39.7533,39.7533,39.7106,39.7106,64384.0
2019-02-21 12:40:00,46.48,46.49,46.45,46.47,49340.0,39.7021,39.7106,39.6764,39.6935,49340.0
2019-02-21 12:50:00,46.47,46.48,46.43,46.47,45456.0,39.6935,39.7021,39.6594,39.6935,45456.0
2019-02-21 13:00:00,46.47,46.48,46.44,46.46,67404.0,39.6935,39.7021,39.6679,39.685,67404.0
2019-02-21 13:10:00,46.45,46.46,46.39,46.4,65576.0,39.6764,39.685,39.6252,39.6337,65576.0
2019-02-21 13:20:00,46.4,46.45,46.4,46.43,63040.0,39.6337,39.6764,39.6337,39.6594,63040.0
2019-02-21 13:30:00,46.43,46.48,46.42,46.47,81140.0,39.6594,39.7021,39.6508,39.6935,81140.0
2019-02-21 13:40:00,46.47,46.52,46.47,46.52,81172.0,39.6935,39.7362,39.6935,39.7362,81172.0
2019-02-21 13:50:00,46.52,46.54,46.49,46.54,311936.0,39.7362,39.7533,39.7106,39.7533,311936.0
2019-02-21 14:00:00,46.53,46.54,46.49,46.5,60884.0,39.7448,39.7533,39.7106,39.7192,60884.0
2019-02-21 14:10:00,46.5,46.52,46.49,46.51,86612.0,39.7192,39.7362,39.7106,39.7277,86612.0
2019-02-21 14:20:00,46.51,46.53,46.49,46.51,91496.0,39.7277,39.7448,39.7106,39.7277,91496.0
2019-02-21 14:30:00,46.51,46.52,46.49,46.51,77080.0,39.7277,39.7362,39.7106,39.7277,77080.0
2019-02-21 14:40:00,46.51,46.52,46.49,46.49,157092.0,39.7277,39.7362,39.7106,39.7106,157092.0
2019-02-21 14:50:00,46.5,46.51,46.41,46.45,113140.0,39.7192,39.7277,39.6423,39.6764,113140.0
2019-02-21 15:00:00,46.46,46.49,46.45,46.47,77932.0,39.685,39.7106,39.6764,39.6935,77932.0
2019-02-21 15:10:00,46.47,46.48,46.43,46.44,96092.0,39.6935,39.7021,39.6594,39.6679,96092.0
2019-02-21 15:20:00,46.44,46.5,46.42,46.47,94360.0,39.6679,39.7192,39.6508,39.6935,94360.0
2019-02-21 15:30:00,46.47,46.51,46.42,46.51,166916.0,39.6935,39.7277,39.6508,39.7277,166916.0
2019-02-21 15:40:00,46.51,46.63,46.48,46.62,209716.0,39.7277,39.8302,39.7021,39.8217,209716.0
2019-02-21 15:50:00,46.61,46.72,46.6,46.64,450728.0,39.8131,39.9071,39.8046,39.8387,450728.0
2019-02-22 09:30:00,46.71,46.74,46.44,46.52,216408.0,39.8985,39.9242,39.6679,39.7362,216408.0
2019-02-22 09:40:00,46.52,46.67,46.46,46.67,68628.0,39.7362,39.8644,39.685,39.8644,68628.0
2019-02-22 09:50:00,46.66,46.77,46.59,46.77,120192.0,39.8558,39.9498,39.796,39.9498,120192.0
2019-02-22 10:00:00,46.76,46.77,46.67,46.71,55716.0,39.9412,39.9498,39.8644,39.8985,55716.0
2019-02-22 10:10:00,46.72,46.78,46.68,46.7,114768.0,39.9071,39.9583,39.8729,39.89,114768.0
2019-02-22 10:20:00,46.68,46.82,46.68,46.79,68556.0,39.8729,39.9925,39.8729,39.9669,68556.0
2019-02-22 10:30:00,46.81,46.91,46.78,46.9,58876.0,39.984,40.0694,39.9583,40.0608,58876.0
2019-02-22 10:40:00,46.88,46.88,46.82,46.84,84448.0,40.0437,40.0437,39.9925,40.0096,84448.0
2019-02-22 10:50:00,46.84,46.95,46.84,46.92,64788.0,40.0096,40.1035,40.0096,40.0779,64788.0
2019-02-22 11:00:00,46.92,46.92,46.85,46.87,64652.0,40.0779,40.0779,40.0181,40.0352,64652.0
2019-02-22 11:10:00,46.87,46.88,46.8,46.87,75164.0,40.0352,40.0437,39.9754,40.0352,75164.0
2019-02-22 11:20:00,46.88,46.9,46.84,46.87,55448.0,40.0437,40.0608,40.0096,40.0352,55448.0
2019-02-22 11:30:00,46.87,46.93,46.85,46.91,52284.0,40.0352,40.0865,40.0181,40.0694,52284.0
2019-02-22 11:40:00,46.92,46.94,46.87,46.87,68572.0,40.0779,40.095,40.0352,40.0352,68572.0
2019-02-22 11:50:00,46.87,46.89,46.85,46.87,45524.0,40.0352,40.0523,40.0181,40.0352,45524.0
2019-02-22 12:00:00,46.87,46.94,46.86,46.91,51420.0,40.0352,40.095,40.0267,40.0694,51420.0
2019-02-22 12:10:00,46.91,46.93,46.87,46.88,40912.0,40.0694,40.0865,40.0352,40.0437,40912.0
2019-02-22 12:20:00,46.88,46.88,46.83,46.87,31488.0,40.0437,40.0437,40.001,40.0352,31488.0
2019-02-22 12:30:00,46.87,46.88,46.83,46.85,34720.0,40.0352,40.0437,40.001,40.0181,34720.0
2019-02-22 12:40:00,46.85,46.88,46.84,46.85,48628.0,40.0181,40.0437,40.0096,40.0181,48628.0
2019-02-22 12:50:00,46.84,46.86,46.83,46.85,18532.0,40.0096,40.0267,40.001,40.0181,18532.0
2019-02-22 13:00:00,46.85,46.87,46.84,46.84,29396.0,40.0181,40.0352,40.0096,40.0096,29396.0
2019-02-22 13:10:00,46.84,46.89,46.82,46.87,56252.0,40.0096,40.0523,39.9925,40.0352,56252.0
2019-02-22 13:20:00,46.87,46.89,46.84,46.85,105200.0,40.0352,40.0523,40.0096,40.0181,105200.0
2019-02-22 13:30:00,46.85,46.88,46.84,46.88,156864.0,40.0181,40.0437,40.0096,40.0437,156864.0
2019-02-22 13:40:00,46.88,46.88,46.85,46.87,84608.0,40.0437,40.0437,40.0181,40.0352,84608.0
2019-02-22 13:50:00,46.87,46.9,46.85,46.88,68640.0,40.0352,40.0608,40.0181,40.0437,68640.0
2019-02-22 14:00:00,46.88,46.92,46.87,46.91,85052.0,40.0437,40.0779,40.0352,40.0694,85052.0
2019-02-22 14:10:00,46.92,46.97,46.92,46.94,77712.0,40.0779,40.1206,40.0779,40.095,77712.0
2019-02-22 14:20:00,46.94,46.94,46.89,46.9,90052.0,40.095,40.095,40.0523,40.0608,90052.0
2019-02-22 14:30:00,46.9,46.91,46.85,46.91,160436.0,40.0608,40.0694,40.0181,40.0694,160436.0
2019-02-22 14:40:00,46.9,46.93,46.88,46.91,66672.0,40.0608,40.0865,40.0437,40.0694,66672.0
2019-02-22 14:50:00,46.91,46.92,46.83,46.84,84396.0,40.0694,40.0779,40.001,40.0096,84396.0
2019-02-22 15:00:00,46.85,46.85,46.81,46.83,69760.0,40.0181,40.0181,39.984,40.001,69760.0
2019-02-22 15:10:00,46.84,46.95,46.84,46.94,105988.0,40.0096,40.1035,40.0096,40.095,105988.0
2019-02-22 15:20:00,46.94,47.01,46.94,46.98,202304.0,40.095,40.1548,40.095,40.1292,202304.0
2019-02-22 15:30:00,46.98,46.99,46.94,46.96,207176.0,40.1292,40.1377,40.095,40.1121,207176.0
2019-02-22 15:40:00,46.96,47.0,46.93,46.98,322468.0,40.1121,40.1462,40.0865,40.1292,322468.0
2019-02-22 15:50:00,46.98,47.04,46.9,47.03,797980.0,40.1292,40.1804,40.0608,40.1719,797980.0
2019-02-25 09:30:00,47.11,47.35,46.6,46.62,372700.0,40.2402,40.4452,39.8046,39.8217,372700.0
2019-02-25 09:40:00,46.61,46.9,46.58,46.9,175840.0,39.8131,40.0608,39.7875,40.0608,175840.0
2019-02-25 09:50:00,46.9,46.91,46.79,46.88,72304.0,40.0608,40.0694,39.9669,40.0437,72304.0
2019-02-25 10:00:00,46.88,46.96,46.85,46.91,71808.0,40.0437,40.1121,40.0181,40.0694,71808.0
2019-02-25 10:10:00,46.93,47.1,46.92,47.07,82188.0,40.0865,40.2317,40.0779,40.206,82188.0
2019-02-25 10:20:00,47.09,47.13,46.96,46.97,81000.0,40.2231,40.2573,40.1121,40.1206,81000.0
2019-02-25 10:30:00,46.97,47.06,46.96,47.05,112852.0,40.1206,40.1975,40.1121,40.189,112852.0
2019-02-25 10:40:00,47.05,47.1,47.02,47.03,57072.0,40.189,40.2317,40.1633,40.1719,57072.0
2019-02-25 10:50:00,47.01,47.1,47.0,47.06,100348.0,40.1548,40.2317,40.1462,40.1975,100348.0
2019-02-25 11:00:00,47.07,47.13,47.02,47.09,163332.0,40.206,40.2573,40.1633,40.2231,163332.0
2019-02-25 11:10:00,47.1,47.1,47.03,47.06,126028.0,40.2317,40.2317,40.1719,40.1975,126028.0
2019-02-25 11:20:00,47.07,47.07,47.0,47.02,89840.0,40.206,40.206,40.1462,40.1633,89840.0
2019-02-25 11:30:00,47.01,47.04,46.99,47.03,95644.0,40.1548,40.1804,40.1377,40.1719,95644.0
2019-02-25 11:40:00,47.02,47.04,46.97,47.02,103408.0,40.1633,40.1804,40.1206,40.1633,103408.0
2019-02-25 11:50:00,47.0,47.02,46.97,46.98,76276.0,40.1462,40.1633,40.1206,40.1292,76276.0
2019-02-25 12:00:00,46.98,47.03,46.97,47.02,71280.0,40.1292,40.1719,40.1206,40.1633,71280.0
2019-02-25 12:10:00,47.01,47.05,46.98,46.99,59152.0,40.1548,40.189,40.1292,40.1377,59152.0
2019-02-25 12:20:00,47.0,47.01,46.96,46.97,48892.0,40.1462,40.1548,40.1121,40.1206,48892.0
2019-02-25 12:30:00,46.97,46.98,46.89,46.9,45540.0,40.1206,40.1292,40.0523,40.0608,45540.0
2019-02-25 12:40:00,46.89,46.94,46.89,46.93,75956.0,40.0523,40.095,40.0523,40.0865,75956.0
2019-02-25 12:50:00,46.91,46.93,46.88,46.91,31824.0,40.0694,40.0865,40.0437,40.0694,31824.0
2019-02-25 13:00:00,46.91,46.98,46.9,46.97,102328.0,40.0694,40.1292,40.0608,40.1206,102328.0
2019-02-25 13:10:00,46.97,46.97,46.91,46.94,159724.0,40.1206,40.1206,40.0694,40.095,159724.0
2019-02-25 13:20:00,46.93,46.97,46.92,46.92,143080.0,40.0865,40.1206,40.0779,40.0779,143080.0
2019-02-25 13:30:00,46.93,46.93,46.89,46.92,104768.0,40.0865,40.0865,40.0523,40.0779,104768.0
2019-02-25 13:40:00,46.91,46.96,46.91,46.95,46304.0,40.0694,40.1121,40.0694,40.1035,46304.0
2019-02-25 13:50:00,46.94,46.99,46.93,46.95,58452.0,40.095,40.1377,40.0865,40.1035,58452.0
2019-02-25 14:00:00,46.95,46.99,46.94,46.97,88388.0,40.1035,40.1377,40.095,40.1206,88388.0
2019-02-25 14:10:00,46.96,47.02,46.96,46.99,65196.0,40.1121,40.1633,40.1121,40.1377,65196.0
2019-02-25 14:20:00,46.98,46.99,46.96,46.98,161408.0,40.1292,40.1377,40.1121,40.1292,161408.0
2019-02-25 14:30:00,46.96,46.98,46.94,46.96,106800.0,40.1121,40.1292,40.095,40.1121,106800.0
2019-02-25 14:40:00,46.96,47.0,46.96,46.98,71064.0,40.1121,40.1462,40.1121,40.1292,71064.0
2019-02-25 14:50:00,46.98,47.01,46.98,46.99,139316.0,40.1292,40.1548,40.1292,40.1377,139316.0
2019-02-25 15:00:00,46.99,46.99,46.94,46.94,62196.0,40.1377,40.1377,40.095,40.095,62196.0
2019-02-25 15:10:00,46.94,46.96,46.88,46.88,116796.0,40.095,40.1121,40.0437,40.0437,116796.0
2019-02-25 15:20:00,46.89,46.91,46.81,46.81,137284.0,40.0523,40.0694,39.984,39.984,137284.0
2019-02-25 15:30:00,46.81,46.9,46.8,46.88,127256.0,39.984,40.0608,39.9754,40.0437,127256.0
2019-02-25 15:40:00,46.89,46.95,46.89,46.93,219588.0,40.0523,40.1035,40.0523,40.0865,219588.0
2019-02-25 15:50:00,46.93,46.99,46.9,46.96,459728.0,40.0865,40.1377,40.0608,40.1121,459728.0
2019-02-26 09:30:00,47.05,47.15,46.81,46.88,248068.0,40.189,40.2744,39.984,40.0437,248068.0
2019-02-26 09:40:00,46.84,46.92,46.79,46.85,121084.0,40.0096,40.0779,39.9669,40.0181,121084.0
2019-02-26 09:50:00,46.84,47.0,46.83,46.99,170792.0,40.0096,40.1462,40.001,40.1377,170792.0
2019-02-26 10:00:00,46.98,47.09,46.95,46.97,143084.0,40.1292,40.2231,40.1035,40.1206,143084.0
2019-02-26 10:10:00,46.96,47.07,46.93,47.05,134564.0,40.1121,40.206,40.0865,40.189,134564.0
2019-02-26 10:20:00,47.05,47.06,46.98,46.99,70896.0,40.189,40.1975,40.1292,40.1377,70896.0
2019-02-26 10:30:00,47.02,47.06,46.98,46.99,112028.0,40.1633,40.1975,40.1292,40.1377,112028.0
2019-02-26 10:40:00,46.98,46.99,46.88,46.89,58516.0,40.1292,40.1377,40.0437,40.0523,58516.0
2019-02-26 10:50:00,46.88,46.9,46.84,46.86,130312.0,40.0437,40.0608,40.0096,40.0267,130312.0
2019-02-26 11:00:00,46.87,46.93,46.86,46.92,155540.0,40.0352,40.0865,40.0267,40.0779,155540.0
2019-02-26 11:10:00,46.92,47.0,46.89,46.99,65480.0,40.0779,40.1462,40.0523,40.1377,65480.0
2019-02-26 11:20:00,46.99,46.99,46.96,46.96,91460.0,40.1377,40.1377,40.1121,40.1121,91460.0
2019-02-26 11:30:00,46.98,47.01,46.92,46.93,81416.0,40.1292,40.1548,40.0779,40.0865,81416.0
2019-02-26 11:40:00,46.94,46.99,46.93,46.96,102460.0,40.095,40.1377,40.0865,40.1121,102460.0
2019-02-26 11:50:00,46.95,46.99,46.91,46.92,86820.0,40.1035,40.1377,40.0694,40.0779,86820.0
2019-02-26 12:00:00,46.92,47.01,46.92,46.98,66980.0,40.0779,40.1548,40.0779,40.1292,66980.0
2019-02-26 12:10:00,46.98,47.04,46.98,47.01,69904.0,40.1292,40.1804,40.1292,40.1548,69904.0
2019-02-26 12:20:00,47.01,47.02,46.98,46.99,71652.0,40.1548,40.1633,40.1292,40.1377,71652.0
2019-02-26 12:30:00,46.99,47.0,46.95,46.96,55624.0,40.1377,40.1462,40.1035,40.1121,55624.0
2019-02-26 12:40:00,46.95,47.0,46.94,46.99,66384.0,40.1035,40.1462,40.095,40.1377,66384.0
2019-02-26 12:50:00,47.01,47.02,46.97,47.0,73668.0,40.1548,40.1633,40.1206,40.1462,73668.0
2019-02-26 13:00:00,47.01,47.02,46.98,46.99,40536.0,40.1548,40.1633,40.1292,40.1377,40536.0
2019-02-26 13:10:00,46.99,47.05,46.98,47.05,57908.0,40.1377,40.189,40.1292,40.189,57908.0
2019-02-26 13:20:00,47.05,47.08,47.04,47.06,105492.0,40.189,40.2146,40.1804,40.1975,105492.0
2019-02-26 13:30:00,47.06,47.16,47.05,47.15,174960.0,40.1975,40.2829,40.189,40.2744,174960.0
2019-02-26 13:40:00,47.15,47.2,47.11,47.18,97476.0,40.2744,40.3171,40.2402,40.3,97476.0
2019-02-26 13:50:00,47.18,47.21,47.17,47.18,70016.0,40.3,40.3256,40.2915,40.3,70016.0
2019-02-26 14:00:00,47.19,47.24,47.17,47.19,94060.0,40.3085,40.3512,40.2915,40.3085,94060.0
2019-02-26 14:10:00,47.19,47.2,47.15,47.15,79152.0,40.3085,40.3171,40.2744,40.2744,79152.0
2019-02-26 14:20:00,47.15,47.15,47.06,47.07,64760.0,40.2744,40.2744,40.1975,40.206,64760.0
2019-02-26 14:30:00,47.08,47.09,47.04,47.07,125356.0,40.2146,40.2231,40.1804,40.206,125356.0
2019-02-26 14:40:00,47.08,47.18,47.07,47.18,179332.0,40.2146,40.3,40.206,40.3,179332.0
2019-02-26 14:50:00,47.17,47.19,47.12,47.12,100508.0,40.2915,40.3085,40.2487,40.2487,100508.0
2019-02-26 15:00:00,47.13,47.16,47.1,47.1,112412.0,40.2573,40.2829,40.2317,40.2317,112412.0
2019-02-26 15:10:00,47.1,47.18,47.09,47.17,89392.0,40.2317,40.3,40.2231,40.2915,89392.0
2019-02-26 15:20:00,47.16,47.23,47.16,47.22,172024.0,40.2829,40.3427,40.2829,40.3342,172024.0
2019-02-26 15:30:00,47.22,47.26,47.16,47.16,334192.0,40.3342,40.3683,40.2829,40.2829,334192.0
2019-02-26 15:40:00,47.17,47.2,47.04,47.05,248828.0,40.2915,40.3171,40.1804,40.189,248828.0
2019-02-26 15:50:00,47.05,47.09,47.0,47.05,588160.0,40.189,40.2231,40.1462,40.189,588160.0
2019-02-27 09:30:00,46.65,46.8,46.53,46.58,220376.0,40.1139,40.2429,40.0107,40.0537,220376.0
2019-02-27 09:40:00,46.57,46.69,46.56,46.69,189376.0,40.0451,40.1483,40.0365,40.1483,189376.0
2019-02-27 09:50:00,46.68,46.69,46.6,46.65,168324.0,40.1397,40.1483,40.0709,40.1139,168324.0
2019-02-27 10:00:00,46.66,46.75,46.63,46.73,246368.0,40.1225,40.1999,40.0967,40.1827,246368.0
2019-02-27 10:10:00,46.73,46.83,46.68,46.82,120176.0,40.1827,40.2687,40.1397,40.2601,120176.0
2019-02-27 10:20:00,46.82,46.86,46.78,46.8,82384.0,40.2601,40.2945,40.2257,40.2429,82384.0
2019-02-27 10:30:00,46.8,46.87,46.77,46.77,70944.0,40.2429,40.3031,40.2171,40.2171,70944.0
2019-02-27 10:40:00,46.76,46.77,46.68,46.68,59472.0,40.2085,40.2171,40.1397,40.1397,59472.0
2019-02-27 10:50:00,46.67,46.7,46.62,46.68,138392.0,40.1311,40.1569,40.0881,40.1397,138392.0
2019-02-27 11:00:00,46.68,46.69,46.63,46.67,141472.0,40.1397,40.1483,40.0967,40.1311,141472.0
2019-02-27 11:10:00,46.67,46.67,46.58,46.6,112508.0,40.1311,40.1311,40.0537,40.0709,112508.0
2019-02-27 11:20:00,46.6,46.7,46.59,46.7,110492.0,40.0709,40.1569,40.0623,40.1569,110492.0
2019-02-27 11:30:00,46.69,46.69,46.65,46.66,125748.0,40.1483,40.1483,40.1139,40.1225,125748.0
2019-02-27 11:40:00,46.66,46.68,46.56,46.56,79528.0,40.1225,40.1397,40.0365,40.0365,79528.0
2019-02-27 11:50:00,46.57,46.6,46.52,46.56,79860.0,40.0451,40.0709,40.0021,40.0365,79860.0
2019-02-27 12:00:00,46.56,46.61,46.55,46.57,54432.0,40.0365,40.0795,40.0279,40.0451,54432.0
2019-02-27 12:10:00,46.56,46.6,46.55,46.57,111328.0,40.0365,40.0709,40.0279,40.0451,111328.0
2019-02-27 12:20:00,46.57,46.66,46.57,46.63,80248.0,40.0451,40.1225,40.0451,40.0967,80248.0
2019-02-27 12:30:00,46.63,46.66,46.63,46.65,53088.0,40.0967,40.1225,40.0967,40.1139,53088.0
2019-02-27 12:40:00,46.66,46.71,46.66,46.66,95348.0,40.1225,40.1655,40.1225,40.1225,95348.0
2019-02-27 12:50:00,46.67,46.69,46.65,46.66,72524.0,40.1311,40.1483,40.1139,40.1225,72524.0
2019-02-27 13:00:00,46.65,46.69,46.63,46.67,73104.0,40.1139,40.1483,40.0967,40.1311,73104.0
2019-02-27 13:10:00,46.67,46.68,46.65,46.65,72912.0,40.1311,40.1397,40.1139,40.1139,72912.0
2019-02-27 13:20:00,46.66,46.71,46.63,46.63,78144.0,40.1225,40.1655,40.0967,40.0967,78144.0
2019-02-27 13:30:00,46.63,46.63,46.6,46.62,51912.0,40.0967,40.0967,40.0709,40.0881,51912.0
2019-02-27 13:40:00,46.62,46.64,46.61,46.63,136192.0,40.0881,40.1053,40.0795,40.0967,136192.0
2019-02-27 13:50:00,46.63,46.65,46.6,46.65,96740.0,40.0967,40.1139,40.0709,40.1139,96740.0
2019-02-27 14:00:00,46.64,46.66,46.62,46.64,60596.0,40.1053,40.1225,40.0881,40.1053,60596.0
2019-02-27 14:10:00,46.63,46.65,46.63,46.65,45920.0,40.0967,40.1139,40.0967,40.1139,45920.0
2019-02-27 14:20:00,46.65,46.65,46.63,46.63,65092.0,40.1139,40.1139,40.0967,40.0967,65092.0
2019-02-27 14:30:00,46.62,46.66,46.61,46.66,121572.0,40.0881,40.1225,40.0795,40.1225,121572.0
2019-02-27 14:40:00,46.64,46.68,46.64,46.66,65400.0,40.1053,40.1397,40.1053,40.1225,65400.0
2019-02-27 14:50:00,46.66,46.68,46.63,46.67,71616.0,40.1225,40.1397,40.0967,40.1311,71616.0
2019-02-27 15:00:00,46.67,46.69,46.63,46.66,76600.0,40.1311,40.1483,40.0967,40.1225,76600.0
2019-02-27 15:10:00,46.65,46.67,46.64,46.65,55992.0,40.1139,40.1311,40.1053,40.1139,55992.0
2019-02-27 15:20:00,46.64,46.66,46.62,46.64,99116.0,40.1053,40.1225,40.0881,40.1053,99116.0
2019-02-27 15:30:00,46.63,46.65,46.62,46.65,145520.0,40.0967,40.1139,40.0881,40.1139,145520.0
2019-02-27 15:40:00,46.64,46.74,46.64,46.71,155140.0,40.1053,40.1913,40.1053,40.1655,155140.0
2019-02-27 15:50:00,46.71,46.73,46.63,46.71,599776.0,40.1655,40.1827,40.0967,40.1655,599776.0
2019-02-28 09:30:00,46.76,46.92,46.69,46.79,243856.0,40.2085,40.3461,40.1483,40.2343,243856.0
2019-02-28 09:40:00,46.79,46.79,46.65,46.74,112240.0,40.2343,40.2343,40.1139,40.1913,112240.0
2019-02-28 09:50:00,46.74,46.77,46.56,46.57,204564.0,40.1913,40.2171,40.0365,40.0451,204564.0
2019-02-28 10:00:00,46.57,46.75,46.52,46.71,195964.0,40.0451,40.1999,40.0021,40.1655,195964.0
2019-02-28 10:10:00,46.72,46.76,46.63,46.72,86100.0,40.1741,40.2085,40.0967,40.1741,86100.0
2019-02-28 10:20:00,46.72,46.77,46.69,46.74,140596.0,40.1741,40.2171,40.1483,40.1913,140596.0
2019-02-28 10:30:00,46.74,46.92,46.73,46.91,148364.0,40.1913,40.3461,40.1827,40.3375,148364.0
2019-02-28 10:40:00,46.91,46.94,46.88,46.9,156464.0,40.3375,40.3633,40.3117,40.3289,156464.0
2019-02-28 10:50:00,46.91,46.97,46.89,46.89,108968.0,40.3375,40.3891,40.3203,40.3203,108968.0
2019-02-28 11:00:00,46.9,46.95,46.89,46.93,139716.0,40.3289,40.3719,40.3203,40.3547,139716.0
2019-02-28 11:10:00,46.94,46.97,46.89,46.92,167180.0,40.3633,40.3891,40.3203,40.3461,167180.0
2019-02-28 11:20:00,46.92,47.02,46.92,46.97,132652.0,40.3461,40.4321,40.3461,40.3891,132652.0
2019-02-28 11:30:00,46.97,47.02,46.96,46.98,187664.0,40.3891,40.4321,40.3805,40.3977,187664.0
2019-02-28 11:40:00,46.99,47.06,46.99,47.04,82240.0,40.4063,40.4665,40.4063,40.4493,82240.0
2019-02-28 11:50:00,47.04,47.07,47.02,47.02,77032.0,40.4493,40.4751,40.4321,40.4321,77032.0
2019-02-28 12:00:00,47.02,47.07,47.01,47.05,95120.0,40.4321,40.4751,40.4235,40.4579,95120.0
2019-02-28 12:10:00,47.05,47.07,47.04,47.07,76860.0,40.4579,40.4751,40.4493,40.4751,76860.0
2019-02-28 12:20:00,47.07,47.1,47.05,47.06,169244.0,40.4751,40.5009,40.4579,40.4665,169244.0
2019-02-28 12:30:00,47.06,47.1,47.05,47.08,103388.0,40.4665,40.5009,40.4579,40.4837,103388.0
2019-02-28 12:40:00,47.08,47.09,47.05,47.09,89532.0,40.4837,40.4923,40.4579,40.4923,89532.0
2019-02-28 12:50:00,47.09,47.18,47.09,47.17,123292.0,40.4923,40.5697,40.4923,40.5611,123292.0
2019-02-28 13:00:00,47.17,47.19,47.13,47.13,73876.0,40.5611,40.5783,40.5267,40.5267,73876.0
2019-02-28 13:10:00,47.13,47.14,47.1,47.13,86248.0,40.5267,40.5353,40.5009,40.5267,86248.0
2019-02-28 13:20:00,47.14,47.15,47.07,47.09,89580.0,40.5353,40.5439,40.4751,40.4923,89580.0
2019-02-28 13:30:00,47.08,47.09,47.04,47.06,84048.0,40.4837,40.4923,40.4493,40.4665,84048.0
2019-02-28 13:40:00,47.06,47.09,47.03,47.08,76424.0,40.4665,40.4923,40.4407,40.4837,76424.0
2019-02-28 13:50:00,47.09,47.12,47.04,47.05,88256.0,40.4923,40.5181,40.4493,40.4579,88256.0
2019-02-28 14:00:00,47.06,47.08,47.04,47.05,89228.0,40.4665,40.4837,40.4493,40.4579,89228.0
2019-02-28 14:10:00,47.05,47.1,47.03,47.03,80356.0,40.4579,40.5009,40.4407,40.4407,80356.0
2019-02-28 14:20:00,47.04,47.09,47.04,47.08,88712.0,40.4493,40.4923,40.4493,40.4837,88712.0
2019-02-28 14:30:00,47.07,47.08,47.01,47.03,108520.0,40.4751,40.4837,40.4235,40.4407,108520.0
2019-02-28 14:40:00,47.02,47.05,47.0,47.02,150540.0,40.4321,40.4579,40.4149,40.4321,150540.0
2019-02-28 14:50:00,47.01,47.06,46.98,47.04,164112.0,40.4235,40.4665,40.3977,40.4493,164112.0
2019-02-28 15:00:00,47.04,47.05,47.0,47.04,118176.0,40.4493,40.4579,40.4149,40.4493,118176.0
2019-02-28 15:10:00,47.04,47.05,46.98,47.0,104084.0,40.4493,40.4579,40.3977,40.4149,104084.0
2019-02-28 15:20:00,46.99,47.02,46.98,47.0,179356.0,40.4063,40.4321,40.3977,40.4149,179356.0
2019-02-28 15:30:00,47.01,47.08,46.99,47.01,246556.0,40.4235,40.4837,40.4063,40.4235,246556.0
2019-02-28 15:40:00,47.01,47.01,46.93,46.98,276716.0,40.4235,40.4235,40.3547,40.3977,276716.0
2019-02-28 15:50:00,46.98,47.05,46.93,46.93,1010844.0,40.3977,40.4579,40.3547,40.3547,1010844.0
2019-03-01 09:30:00,46.88,46.99,46.75,46.77,146556.0,40.3117,40.4063,40.1999,40.2171,146556.0
2019-03-01 09:40:00,46.74,46.83,46.65,46.77,67156.0,40.1913,40.2687,40.1139,40.2171,67156.0
2019-03-01 09:50:00,46.76,46.82,46.69,46.78,66940.0,40.2085,40.2601,40.1483,40.2257,66940.0
2019-03-01 10:00:00,46.74,46.83,46.73,46.77,70144.0,40.1913,40.2687,40.1827,40.2171,70144.0
2019-03-01 10:10:00,46.77,46.81,46.67,46.69,64060.0,40.2171,40.2515,40.1311,40.1483,64060.0
2019-03-01 10:20:00,46.7,46.74,46.67,46.69,35756.0,40.1569,40.1913,40.1311,40.1483,35756.0
2019-03-01 10:30:00,46.7,46.75,46.66,46.74,81076.0,40.1569,40.1999,40.1225,40.1913,81076.0
2019-03-01 10:40:00,46.74,47.15,46.74,46.8,175288.0,40.1913,40.5439,40.1913,40.2429,175288.0
2019-03-01 10:50:00,46.8,46.83,46.72,46.74,26348.0,40.2429,40.2687,40.1741,40.1913,26348.0
2019-03-01 11:00:00,46.74,46.75,46.7,46.71,42428.0,40.1913,40.1999,40.1569,40.1655,42428.0
2019-03-01 11:10:00,46.72,46.76,46.69,46.74,55064.0,40.1741,40.2085,40.1483,40.1913,55064.0
2019-03-01 11:20:00,46.73,46.74,46.69,46.74,59796.0,40.1827,40.1913,40.1483,40.1913,59796.0
2019-03-01 11:30:00,46.73,46.73,46.66,46.66,76140.0,40.1827,40.1827,40.1225,40.1225,76140.0
2019-03-01 11:40:00,46.68,46.74,46.67,46.74,66968.0,40.1397,40.1913,40.1311,40.1913,66968.0
2019-03-01 11:50:00,46.74,46.83,46.73,46.82,60440.0,40.1913,40.2687,40.1827,40.2601,60440.0
2019-03-01 12:00:00,46.82,46.83,46.74,46.77,81568.0,40.2601,40.2687,40.1913,40.2171,81568.0
2019-03-01 12:10:00,46.76,46.76,46.72,46.73,87044.0,40.2085,40.2085,40.1741,40.1827,87044.0
2019-03-01 12:20:00,46.72,46.74,46.72,46.74,63652.0,40.1741,40.1913,40.1741,40.1913,63652.0
2019-03-01 12:30:00,46.75,46.75,46.7,46.71,61656.0,40.1999,40.1999,40.1569,40.1655,61656.0
2019-03-01 12:40:00,46.72,46.74,46.7,46.72,63020.0,40.1741,40.1913,40.1569,40.1741,63020.0
2019-03-01 12:50:00,46.71,46.72,46.7,46.7,43736.0,40.1655,40.1741,40.1569,40.1569,43736.0
2019-03-01 13:00:00,46.7,46.77,46.7,46.75,37976.0,40.1569,40.2171,40.1569,40.1999,37976.0
2019-03-01 13:10:00,46.75,46.82,46.75,46.81,30612.0,40.1999,40.2601,40.1999,40.2515,30612.0
2019-03-01 13:20:00,46.82,46.86,46.8,46.84,31440.0,40.2601,40.2945,40.2429,40.2773,31440.0
2019-03-01 13:30:00,46.83,46.85,46.82,46.83,16456.0,40.2687,40.2859,40.2601,40.2687,16456.0
2019-03-01 13:40:00,46.83,46.87,46.82,46.85,31976.0,40.2687,40.3031,40.2601,40.2859,31976.0
2019-03-01 13:50:00,46.84,46.85,46.78,46.81,58884.0,40.2773,40.2859,40.2257,40.2515,58884.0
2019-03-01 14:00:00,46.81,46.86,46.81,46.82,57468.0,40.2515,40.2945,40.2515,40.2601,57468.0
2019-03-01 14:10:00,46.83,46.83,46.78,46.79,73472.0,40.2687,40.2687,40.2257,40.2343,73472.0
2019-03-01 14:20:00,46.79,46.82,46.77,46.82,103824.0,40.2343,40.2601,40.2171,40.2601,103824.0
2019-03-01 14:30:00,46.83,46.85,46.81,46.84,65608.0,40.2687,40.2859,40.2515,40.2773,65608.0
2019-03-01 14:40:00,46.84,46.86,46.83,46.83,134416.0,40.2773,40.2945,40.2687,40.2687,134416.0
2019-03-01 14:50:00,46.83,46.84,46.79,46.8,68032.0,40.2687,40.2773,40.2343,40.2429,68032.0
2019-03-01 15:00:00,46.8,46.82,46.77,46.8,113976.0,40.2429,40.2601,40.2171,40.2429,113976.0
2019-03-01 15:10:00,46.8,46.81,46.78,46.8,79652.0,40.2429,40.2515,40.2257,40.2429,79652.0
2019-03-01 15:20:00,46.79,46.82,46.78,46.82,140320.0,40.2343,40.2601,40.2257,40.2601,140320.0
2019-03-01 15:30:00,46.82,46.86,46.82,46.84,188320.0,40.2601,40.2945,40.2601,40.2773,188320.0
2019-03-01 15:40:00,46.84,46.92,46.84,46.89,289424.0,40.2773,40.3461,40.2773,40.3203,289424.0
2019-03-01 15:50:00,46.88,46.93,46.86,46.9,516896.0,40.3117,40.3547,40.2945,40.3289,516896.0
2019-03-04 09:30:00,47.06,47.14,46.84,47.02,301980.0,40.4665,40.5353,40.2773,40.4321,301980.0
2019-03-04 09:40:00,47.02,47.05,46.84,46.94,109068.0,40.4321,40.4579,40.2773,40.3633,109068.0
2019-03-04 09:50:00,46.97,47.02,46.9,46.95,95888.0,40.3891,40.4321,40.3289,40.3719,95888.0
2019-03-04 10:00:00,46.96,46.98,46.9,46.93,185120.0,40.3805,40.3977,40.3289,40.3547,185120.0
2019-03-04 10:10:00,46.93,46.99,46.91,46.93,89064.0,40.3547,40.4063,40.3375,40.3547,89064.0
2019-03-04 10:20:00,46.94,46.98,46.92,46.95,140004.0,40.3633,40.3977,40.3461,40.3719,140004.0
2019-03-04 10:30:00,46.96,46.97,46.88,46.88,67744.0,40.3805,40.3891,40.3117,40.3117,67744.0
2019-03-04 10:40:00,46.87,46.93,46.85,46.85,170756.0,40.3031,40.3547,40.2859,40.2859,170756.0
2019-03-04 10:50:00,46.84,46.89,46.81,46.87,132932.0,40.2773,40.3203,40.2515,40.3031,132932.0
2019-03-04 11:00:00,46.87,46.96,46.85,46.93,119596.0,40.3031,40.3805,40.2859,40.3547,119596.0
2019-03-04 11:10:00,46.93,46.97,46.88,46.94,107564.0,40.3547,40.3891,40.3117,40.3633,107564.0
2019-03-04 11:20:00,46.94,46.94,46.87,46.88,66748.0,40.3633,40.3633,40.3031,40.3117,66748.0
2019-03-04 11:30:00,46.86,46.88,46.79,46.83,151036.0,40.2945,40.3117,40.2343,40.2687,151036.0
2019-03-04 11:40:00,46.83,46.85,46.77,46.78,83960.0,40.2687,40.2859,40.2171,40.2257,83960.0
2019-03-04 11:50:00,46.79,46.8,46.76,46.78,164800.0,40.2343,40.2429,40.2085,40.2257,164800.0
2019-03-04 12:00:00,46.79,46.84,46.77,46.8,212148.0,40.2343,40.2773,40.2171,40.2429,212148.0
2019-03-04 12:10:00,46.79,46.79,46.69,46.72,89100.0,40.2343,40.2343,40.1483,40.1741,89100.0
2019-03-04 12:20:00,46.71,46.81,46.71,46.8,102400.0,40.1655,40.2515,40.1655,40.2429,102400.0
2019-03-04 12:30:00,46.79,46.82,46.72,46.73,55636.0,40.2343,40.2601,40.1741,40.1827,55636.0
2019-03-04 12:40:00,46.72,46.74,46.67,46.69,76548.0,40.1741,40.1913,40.1311,40.1483,76548.0
2019-03-04 12:50:00,46.69,46.72,46.67,46.69,55764.0,40.1483,40.1741,40.1311,40.1483,55764.0
2019-03-04 13:00:00,46.69,46.69,46.64,46.66,36076.0,40.1483,40.1483,40.1053,40.1225,36076.0
2019-03-04 13:10:00,46.67,46.71,46.65,46.69,54208.0,40.1311,40.1655,40.1139,40.1483,54208.0
2019-03-04 13:20:00,46.71,46.72,46.67,46.69,71300.0,40.1655,40.1741,40.1311,40.1483,71300.0
2019-03-04 13:30:00,46.68,46.73,46.68,46.73,60936.0,40.1397,40.1827,40.1397,40.1827,60936.0
2019-03-04 13:40:00,46.74,46.8,46.73,46.79,46916.0,40.1913,40.2429,40.1827,40.2343,46916.0
2019-03-04 13:50:00,46.79,46.85,46.78,46.84,38684.0,40.2343,40.2859,40.2257,40.2773,38684.0
2019-03-04 14:00:00,46.85,46.9,46.83,46.87,59968.0,40.2859,40.3289,40.2687,40.3031,59968.0
2019-03-04 14:10:00,46.87,46.94,46.87,46.94,72120.0,40.3031,40.3633,40.3031,40.3633,72120.0
2019-03-04 14:20:00,46.93,46.98,46.92,46.96,66876.0,40.3547,40.3977,40.3461,40.3805,66876.0
2019-03-04 14:30:00,46.95,46.96,46.93,46.95,48432.0,40.3719,40.3805,40.3547,40.3719,48432.0
2019-03-04 14:40:00,46.95,46.99,46.95,46.99,69552.0,40.3719,40.4063,40.3719,40.4063,69552.0
2019-03-04 14:50:00,46.99,47.07,46.99,47.06,137068.0,40.4063,40.4751,40.4063,40.4665,137068.0
2019-03-04 15:00:00,47.05,47.06,46.94,46.94,124104.0,40.4579,40.4665,40.3633,40.3633,124104.0
2019-03-04 15:10:00,46.94,46.99,46.94,46.97,85180.0,40.3633,40.4063,40.3633,40.3891,85180.0
2019-03-04 15:20:00,46.97,47.06,46.97,47.02,131728.0,40.3891,40.4665,40.3891,40.4321,131728.0
2019-03-04 15:30:00,47.02,47.1,47.0,47.07,135656.0,40.4321,40.5009,40.4149,40.4751,135656.0
2019-03-04 15:40:00,47.07,47.09,47.01,47.01,252664.0,40.4751,40.4923,40.4235,40.4235,252664.0
2019-03-04 15:50:00,47.02,47.09,46.99,47.06,615820.0,40.4321,40.4923,40.4063,40.4665,615820.0
2019-03-05 09:30:00,47.09,47.3,47.06,47.12,239736.0,40.4923,40.6728,40.4665,40.5181,239736.0
2019-03-05 09:40:00,47.11,47.25,47.06,47.17,151372.0,40.5095,40.6298,40.4665,40.5611,151372.0
2019-03-05 09:50:00,47.16,47.19,47.1,47.13,100888.0,40.5525,40.5783,40.5009,40.5267,100888.0
2019-03-05 10:00:00,47.14,47.21,47.11,47.13,93160.0,40.5353,40.5955,40.5095,40.5267,93160.0
2019-03-05 10:10:00,47.14,47.2,47.12,47.2,63368.0,40.5353,40.5869,40.5181,40.5869,63368.0
2019-03-05 10:20:00,47.21,47.29,47.18,47.24,132988.0,40.5955,40.6642,40.5697,40.6212,132988.0
2019-03-05 10:30:00,47.24,47.27,47.18,47.19,111872.0,40.6212,40.647,40.5697,40.5783,111872.0
2019-03-05 10:40:00,47.18,47.23,47.13,47.23,113508.0,40.5697,40.6127,40.5267,40.6127,113508.0
2019-03-05 10:50:00,47.24,47.26,47.2,47.23,93720.0,40.6212,40.6384,40.5869,40.6127,93720.0
2019-03-05 11:00:00,47.24,47.28,47.23,47.26,114312.0,40.6212,40.6556,40.6127,40.6384,114312.0
2019-03-05 11:10:00,47.26,47.3,47.24,47.24,86448.0,40.6384,40.6728,40.6212,40.6212,86448.0
2019-03-05 11:20:00,47.23,47.25,47.22,47.22,103032.0,40.6127,40.6298,40.6041,40.6041,103032.0
2019-03-05 11:30:00,47.21,47.26,47.2,47.23,165644.0,40.5955,40.6384,40.5869,40.6127,165644.0
2019-03-05 11:40:00,47.22,47.24,47.2,47.22,198752.0,40.6041,40.6212,40.5869,40.6041,198752.0
2019-03-05 11:50:00,47.21,47.23,47.2,47.21,67136.0,40.5955,40.6127,40.5869,40.5955,67136.0
2019-03-05 12:00:00,47.22,47.24,47.12,47.15,210828.0,40.6041,40.6212,40.5181,40.5439,210828.0
2019-03-05 12:10:00,47.15,47.17,47.12,47.13,154776.0,40.5439,40.5611,40.5181,40.5267,154776.0
2019-03-05 12:20:00,47.13,47.17,47.11,47.13,173420.0,40.5267,40.5611,40.5095,40.5267,173420.0
2019-03-05 12:30:00,47.15,47.15,47.12,47.12,42556.0,40.5439,40.5439,40.5181,40.5181,42556.0
2019-03-05 12:40:00,47.13,47.15,47.12,47.13,49008.0,40.5267,40.5439,40.5181,40.5267,49008.0
2019-03-05 12:50:00,47.13,47.15,47.12,47.13,37848.0,40.5267,40.5439,40.5181,40.5267,37848.0
2019-03-05 13:00:00,47.13,47.15,47.12,47.13,38444.0,40.5267,40.5439,40.5181,40.5267,38444.0
2019-03-05 13:10:00,47.13,47.15,47.09,47.09,37716.0,40.5267,40.5439,40.4923,40.4923,37716.0
2019-03-05 13:20:00,47.09,47.11,47.05,47.05,31476.0,40.4923,40.5095,40.4579,40.4579,31476.0
2019-03-05 13:30:00,47.06,47.08,47.04,47.05,26968.0,40.4665,40.4837,40.4493,40.4579,26968.0
2019-03-05 13:40:00,47.05,47.05,47.01,47.02,37008.0,40.4579,40.4579,40.4235,40.4321,37008.0
2019-03-05 13:50:00,47.03,47.1,47.02,47.09,200296.0,40.4407,40.5009,40.4321,40.4923,200296.0
2019-03-05 14:00:00,47.08,47.1,47.07,47.07,31712.0,40.4837,40.5009,40.4751,40.4751,31712.0
2019-03-05 14:10:00,47.06,47.07,47.04,47.05,19920.0,40.4665,40.4751,40.4493,40.4579,19920.0
2019-03-05 14:20:00,47.07,47.1,47.06,47.08,26000.0,40.4751,40.5009,40.4665,40.4837,26000.0
2019-03-05 14:30:00,47.08,47.14,47.08,47.13,63504.0,40.4837,40.5353,40.4837,40.5267,63504.0
2019-03-05 14:40:00,47.13,47.16,47.12,47.15,66608.0,40.5267,40.5525,40.5181,40.5439,66608.0
2019-03-05 14:50:00,47.15,47.16,47.13,47.15,62412.0,40.5439,40.5525,40.5267,40.5439,62412.0
2019-03-05 15:00:00,47.15,47.15,47.11,47.13,59256.0,40.5439,40.5439,40.5095,40.5267,59256.0
2019-03-05 15:10:00,47.13,47.15,47.11,47.12,46068.0,40.5267,40.5439,40.5095,40.5181,46068.0
2019-03-05 15:20:00,47.12,47.12,47.08,47.1,65660.0,40.5181,40.5181,40.4837,40.5009,65660.0
2019-03-05 15:30:00,47.09,47.13,47.02,47.02,148816.0,40.4923,40.5267,40.4321,40.4321,148816.0
2019-03-05 15:40:00,47.02,47.08,47.02,47.06,166012.0,40.4321,40.4837,40.4321,40.4665,166012.0
2019-03-05 15:50:00,47.06,47.16,47.06,47.09,565172.0,40.4665,40.5525,40.4665,40.4923,565172.0
2019-03-06 09:30:00,47.02,47.24,46.92,46.97,227504.0,40.4321,40.6212,40.3461,40.3891,227504.0
2019-03-06 09:40:00,46.98,46.99,46.84,46.87,166464.0,40.3977,40.4063,40.2773,40.3031,166464.0
2019-03-06 09:50:00,46.87,46.89,46.79,46.8,236860.0,40.3031,40.3203,40.2343,40.2429,236860.0
2019-03-06 10:00:00,46.81,46.84,46.76,46.81,102832.0,40.2515,40.2773,40.2085,40.2515,102832.0
2019-03-06 10:10:00,46.8,46.85,46.77,46.8,67592.0,40.2429,40.2859,40.2171,40.2429,67592.0
2019-03-06 10:20:00,46.78,46.86,46.77,46.84,25616.0,40.2257,40.2945,40.2171,40.2773,25616.0
2019-03-06 10:30:00,46.83,46.9,46.83,46.85,59596.0,40.2687,40.3289,40.2687,40.2859,59596.0
2019-03-06 10:40:00,46.84,46.84,46.74,46.76,80928.0,40.2773,40.2773,40.1913,40.2085,80928.0
2019-03-06 10:50:00,46.76,46.83,46.76,46.83,92996.0,40.2085,40.2687,40.2085,40.2687,92996.0
2019-03-06 11:00:00,46.83,46.88,46.77,46.77,81632.0,40.2687,40.3117,40.2171,40.2171,81632.0
2019-03-06 11:10:00,46.77,46.86,46.76,46.86,178024.0,40.2171,40.2945,40.2085,40.2945,178024.0
2019-03-06 11:20:00,46.86,46.89,46.81,46.88,81836.0,40.2945,40.3203,40.2515,40.3117,81836.0
2019-03-06 11:30:00,46.89,46.95,46.88,46.93,73416.0,40.3203,40.3719,40.3117,40.3547,73416.0
2019-03-06 11:40:00,46.93,47.0,46.93,46.96,97192.0,40.3547,40.4149,40.3547,40.3805,97192.0
2019-03-06 11:50:00,46.96,46.98,46.93,46.98,83004.0,40.3805,40.3977,40.3547,40.3977,83004.0
2019-03-06 12:00:00,46.98,47.06,46.98,47.06,78976.0,40.3977,40.4665,40.3977,40.4665,78976.0
2019-03-06 12:10:00,47.06,47.07,46.99,46.99,64780.0,40.4665,40.4751,40.4063,40.4063,64780.0
2019-03-06 12:20:00,46.99,47.02,46.96,46.97,60456.0,40.4063,40.4321,40.3805,40.3891,60456.0
2019-03-06 12:30:00,46.97,47.01,46.96,47.0,46476.0,40.3891,40.4235,40.3805,40.4149,46476.0
2019-03-06 12:40:00,46.99,47.04,46.98,47.04,22936.0,40.4063,40.4493,40.3977,40.4493,22936.0
2019-03-06 12:50:00,47.04,47.05,47.01,47.02,34884.0,40.4493,40.4579,40.4235,40.4321,34884.0
2019-03-06 13:00:00,47.02,47.05,47.01,47.01,41896.0,40.4321,40.4579,40.4235,40.4235,41896.0
2019-03-06 13:10:00,47.01,47.02,46.97,46.98,46732.0,40.4235,40.4321,40.3891,40.3977,46732.0
2019-03-06 13:20:00,46.98,47.0,46.96,46.97,38620.0,40.3977,40.4149,40.3805,40.3891,38620.0
2019-03-06 13:30:00,46.98,47.01,46.95,47.0,80244.0,40.3977,40.4235,40.3719,40.4149,80244.0
2019-03-06 13:40:00,47.0,47.0,46.97,46.98,83456.0,40.4149,40.4149,40.3891,40.3977,83456.0
2019-03-06 13:50:00,46.98,47.01,46.96,47.01,220156.0,40.3977,40.4235,40.3805,40.4235,220156.0
2019-03-06 14:00:00,47.01,47.08,46.99,47.05,302896.0,40.4235,40.4837,40.4063,40.4579,302896.0
2019-03-06 14:10:00,47.05,47.07,47.02,47.04,138688.0,40.4579,40.4751,40.4321,40.4493,138688.0
2019-03-06 14:20:00,47.04,47.06,46.99,46.99,204040.0,40.4493,40.4665,40.4063,40.4063,204040.0
2019-03-06 14:30:00,46.99,47.03,46.98,47.0,96008.0,40.4063,40.4407,40.3977,40.4149,96008.0
2019-03-06 14:40:00,47.0,47.01,46.99,47.0,70468.0,40.4149,40.4235,40.4063,40.4149,70468.0
2019-03-06 14:50:00,47.0,47.01,46.95,46.99,96668.0,40.4149,40.4235,40.3719,40.4063,96668.0
2019-03-06 15:00:00,47.0,47.01,46.97,46.98,68320.0,40.4149,40.4235,40.3891,40.3977,68320.0
2019-03-06 15:10:00,46.97,46.97,46.91,46.94,68852.0,40.3891,40.3891,40.3375,40.3633,68852.0
2019-03-06 15:20:00,46.93,46.94,46.89,46.93,85464.0,40.3547,40.3633,40.3203,40.3547,85464.0
2019-03-06 15:30:00,46.92,46.97,46.92,46.96,116988.0,40.3461,40.3891,40.3461,40.3805,116988.0
2019-03-06 15:40:00,46.96,46.98,46.9,46.96,214524.0,40.3805,40.3977,40.3289,40.3805,214524.0
2019-03-06 15:50:00,46.96,47.01,46.88,46.89,410320.0,40.3805,40.4235,40.3117,40.3203,410320.0
2019-03-07 09:30:00,47.07,47.28,47.02,47.22,328520.0,40.4751,40.6556,40.4321,40.6041,328520.0
2019-03-07 09:40:00,47.21,47.23,46.95,46.98,260980.0,40.5955,40.6127,40.3719,40.3977,260980.0
2019-03-07 09:50:00,46.98,47.04,46.89,46.94,205052.0,40.3977,40.4493,40.3203,40.3633,205052.0
2019-03-07 10:00:00,46.95,46.99,46.91,46.94,223952.0,40.3719,40.4063,40.3375,40.3633,223952.0
2019-03-07 10:10:00,46.95,47.0,46.93,46.97,130604.0,40.3719,40.4149,40.3547,40.3891,130604.0
2019-03-07 10:20:00,46.97,46.98,46.88,46.88,208508.0,40.3891,40.3977,40.3117,40.3117,208508.0
2019-03-07 10:30:00,46.88,46.98,46.87,46.94,263620.0,40.3117,40.3977,40.3031,40.3633,263620.0
2019-03-07 10:40:00,46.94,46.95,46.85,46.86,197568.0,40.3633,40.3719,40.2859,40.2945,197568.0
2019-03-07 10:50:00,46.86,46.96,46.85,46.94,179508.0,40.2945,40.3805,40.2859,40.3633,179508.0
2019-03-07 11:00:00,46.94,47.02,46.93,46.99,375360.0,40.3633,40.4321,40.3547,40.4063,375360.0
2019-03-07 11:10:00,47.0,47.07,46.99,46.99,644008.0,40.4149,40.4751,40.4063,40.4063,644008.0
2019-03-07 11:20:00,46.99,47.02,46.95,46.99,288048.0,40.4063,40.4321,40.3719,40.4063,288048.0
2019-03-07 11:30:00,47.01,47.04,46.98,47.01,191564.0,40.4235,40.4493,40.3977,40.4235,191564.0
2019-03-07 11:40:00,47.01,47.04,46.99,47.04,45032.0,40.4235,40.4493,40.4063,40.4493,45032.0
2019-03-07 11:50:00,47.05,47.08,47.04,47.08,146648.0,40.4579,40.4837,40.4493,40.4837,146648.0
2019-03-07 12:00:00,47.08,47.1,46.99,47.01,33980.0,40.4837,40.5009,40.4063,40.4235,33980.0
2019-03-07 12:10:00,47.0,47.04,46.98,47.02,38164.0,40.4149,40.4493,40.3977,40.4321,38164.0
2019-03-07 12:20:00,47.02,47.05,47.01,47.02,51352.0,40.4321,40.4579,40.4235,40.4321,51352.0
2019-03-07 12:30:00,47.02,47.04,46.98,47.02,91228.0,40.4321,40.4493,40.3977,40.4321,91228.0
2019-03-07 12:40:00,47.03,47.1,47.03,47.09,33932.0,40.4407,40.5009,40.4407,40.4923,33932.0
2019-03-07 12:50:00,47.07,47.13,47.07,47.1,45912.0,40.4751,40.5267,40.4751,40.5009,45912.0
2019-03-07 13:00:00,47.11,47.13,47.09,47.11,29140.0,40.5095,40.5267,40.4923,40.5095,29140.0
2019-03-07 13:10:00,47.12,47.14,47.1,47.13,107244.0,40.5181,40.5353,40.5009,40.5267,107244.0
2019-03-07 13:20:00,47.13,47.13,47.1,47.11,65324.0,40.5267,40.5267,40.5009,40.5095,65324.0
2019-03-07 13:30:00,47.12,47.12,47.07,47.1,39000.0,40.5181,40.5181,40.4751,40.5009,39000.0
2019-03-07 13:40:00,47.1,47.13,47.1,47.12,53680.0,40.5009,40.5267,40.5009,40.5181,53680.0
2019-03-07 13:50:00,47.12,47.12,47.1,47.11,77884.0,40.5181,40.5181,40.5009,40.5095,77884.0
2019-03-07 14:00:00,47.12,47.12,47.07,47.08,53360.0,40.5181,40.5181,40.4751,40.4837,53360.0
2019-03-07 14:10:00,47.09,47.1,47.04,47.06,59080.0,40.4923,40.5009,40.4493,40.4665,59080.0
2019-03-07 14:20:00,47.06,47.06,47.03,47.05,81960.0,40.4665,40.4665,40.4407,40.4579,81960.0
2019-03-07 14:30:00,47.05,47.06,46.99,47.02,81964.0,40.4579,40.4665,40.4063,40.4321,81964.0
2019-03-07 14:40:00,47.03,47.04,46.97,46.98,67240.0,40.4407,40.4493,40.3891,40.3977,67240.0
2019-03-07 14:50:00,46.99,47.02,46.96,47.0,74392.0,40.4063,40.4321,40.3805,40.4149,74392.0
2019-03-07 15:00:00,46.99,47.0,46.95,46.95,109416.0,40.4063,40.4149,40.3719,40.3719,109416.0
2019-03-07 15:10:00,46.95,47.01,46.93,47.01,111088.0,40.3719,40.4235,40.3547,40.4235,111088.0
2019-03-07 15:20:00,47.01,47.05,47.0,47.0,66832.0,40.4235,40.4579,40.4149,40.4149,66832.0
2019-03-07 15:30:00,47.0,47.02,46.96,47.0,139560.0,40.4149,40.4321,40.3805,40.4149,139560.0
2019-03-07 15:40:00,47.0,47.0,46.9,46.94,425204.0,40.4149,40.4149,40.3289,40.3633,425204.0
2019-03-07 15:50:00,46.94,47.01,46.86,46.99,652976.0,40.3633,40.4235,40.2945,40.4063,652976.0
2019-03-08 09:30:00,47.15,47.36,47.04,47.14,277132.0,40.5439,40.7244,40.4493,40.5353,277132.0
2019-03-08 09:40:00,47.13,47.16,47.03,47.04,86412.0,40.5267,40.5525,40.4407,40.4493,86412.0
2019-03-08 09:50:00,47.02,47.03,46.93,46.99,68300.0,40.4321,40.4407,40.3547,40.4063,68300.0
2019-03-08 10:00:00,46.98,47.02,46.95,46.99,80408.0,40.3977,40.4321,40.3719,40.4063,80408.0
2019-03-08 10:10:00,46.99,47.03,46.86,46.89,83836.0,40.4063,40.4407,40.2945,40.3203,83836.0
2019-03-08 10:20:00,46.89,46.9,46.83,46.87,87604.0,40.3203,40.3289,40.2687,40.3031,87604.0
2019-03-08 10:30:00,46.88,46.88,46.74,46.74,135316.0,40.3117,40.3117,40.1913,40.1913,135316.0
2019-03-08 10:40:00,46.73,46.89,46.73,46.88,121852.0,40.1827,40.3203,40.1827,40.3117,121852.0
2019-03-08 10:50:00,46.88,46.9,46.83,46.87,80996.0,40.3117,40.3289,40.2687,40.3031,80996.0
2019-03-08 11:00:00,46.85,46.88,46.8,46.85,71736.0,40.2859,40.3117,40.2429,40.2859,71736.0
2019-03-08 11:10:00,46.85,46.92,46.84,46.89,46036.0,40.2859,40.3461,40.2773,40.3203,46036.0
2019-03-08 11:20:00,46.9,46.91,46.84,46.88,66680.0,40.3289,40.3375,40.2773,40.3117,66680.0
2019-03-08 11:30:00,46.88,46.97,46.87,46.97,52724.0,40.3117,40.3891,40.3031,40.3891,52724.0
2019-03-08 11:40:00,46.96,47.09,46.96,47.08,295176.0,40.3805,40.4923,40.3805,40.4837,295176.0
2019-03-08 11:50:00,47.08,47.13,47.08,47.1,130196.0,40.4837,40.5267,40.4837,40.5009,130196.0
2019-03-08 12:00:00,47.1,47.11,47.06,47.09,99232.0,40.5009,40.5095,40.4665,40.4923,99232.0
2019-03-08 12:10:00,47.08,47.11,47.05,47.06,59372.0,40.4837,40.5095,40.4579,40.4665,59372.0
2019-03-08 12:20:00,47.06,47.06,46.98,47.01,71316.0,40.4665,40.4665,40.3977,40.4235,71316.0
2019-03-08 12:30:00,47.01,47.01,46.94,46.95,88992.0,40.4235,40.4235,40.3633,40.3719,88992.0
2019-03-08 12:40:00,46.94,46.95,46.87,46.87,72200.0,40.3633,40.3719,40.3031,40.3031,72200.0
2019-03-08 12:50:00,46.87,46.87,46.83,46.85,77788.0,40.3031,40.3031,40.2687,40.2859,77788.0
2019-03-08 13:00:00,46.85,46.87,46.84,46.86,36520.0,40.2859,40.3031,40.2773,40.2945,36520.0
2019-03-08 13:10:00,46.87,46.88,46.83,46.83,70652.0,40.3031,40.3117,40.2687,40.2687,70652.0
2019-03-08 13:20:00,46.83,46.86,46.81,46.84,114216.0,40.2687,40.2945,40.2515,40.2773,114216.0
2019-03-08 13:30:00,46.84,46.88,46.83,46.88,61452.0,40.2773,40.3117,40.2687,40.3117,61452.0
2019-03-08 13:40:00,46.89,46.9,46.84,46.87,75872.0,40.3203,40.3289,40.2773,40.3031,75872.0
2019-03-08 13:50:00,46.87,46.88,46.85,46.85,79304.0,40.3031,40.3117,40.2859,40.2859,79304.0
2019-03-08 14:00:00,46.85,46.86,46.82,46.84,56676.0,40.2859,40.2945,40.2601,40.2773,56676.0
2019-03-08 14:10:00,46.83,46.88,46.83,46.88,48060.0,40.2687,40.3117,40.2687,40.3117,48060.0
2019-03-08 14:20:00,46.88,46.92,46.87,46.9,88256.0,40.3117,40.3461,40.3031,40.3289,88256.0
2019-03-08 14:30:00,46.91,46.97,46.91,46.94,49196.0,40.3375,40.3891,40.3375,40.3633,49196.0
2019-03-08 14:40:00,46.94,46.96,46.93,46.96,72692.0,40.3633,40.3805,40.3547,40.3805,72692.0
2019-03-08 14:50:00,46.96,46.98,46.93,46.94,106856.0,40.3805,40.3977,40.3547,40.3633,106856.0
2019-03-08 15:00:00,46.93,47.04,46.91,46.99,102972.0,40.3547,40.4493,40.3375,40.4063,102972.0
2019-03-08 15:10:00,46.98,46.99,46.92,46.94,87860.0,40.3977,40.4063,40.3461,40.3633,87860.0
2019-03-08 15:20:00,46.94,47.01,46.93,46.93,108348.0,40.3633,40.4235,40.3547,40.3547,108348.0
2019-03-08 15:30:00,46.93,46.96,46.88,46.89,211948.0,40.3547,40.3805,40.3117,40.3203,211948.0
2019-03-08 15:40:00,46.88,47.02,46.88,46.98,180644.0,40.3117,40.4321,40.3117,40.3977,180644.0
2019-03-08 15:50:00,46.98,47.2,46.98,47.18,630664.0,40.3977,40.5869,40.3977,40.5697,630664.0
2019-03-11 09:30:00,47.15,47.27,47.12,47.23,203824.0,40.5439,40.647,40.5181,40.6127,203824.0
2019-03-11 09:40:00,47.21,47.32,47.19,47.29,85352.0,40.5955,40.69,40.5783,40.6642,85352.0
2019-03-11 09:50:00,47.3,47.3,47.17,47.23,76640.0,40.6728,40.6728,40.5611,40.6127,76640.0
2019-03-11 10:00:00,47.22,47.26,47.15,47.21,78072.0,40.6041,40.6384,40.5439,40.5955,78072.0
2019-03-11 10:10:00,47.22,47.31,47.2,47.29,48020.0,40.6041,40.6814,40.5869,40.6642,48020.0
2019-03-11 10:20:00,47.31,47.41,47.29,47.41,98288.0,40.6814,40.7674,40.6642,40.7674,98288.0
2019-03-11 10:30:00,47.4,47.44,47.37,47.42,79500.0,40.7588,40.7932,40.733,40.776,79500.0
2019-03-11 10:40:00,47.41,47.45,47.32,47.33,97100.0,40.7674,40.8018,40.69,40.6986,97100.0
2019-03-11 10:50:00,47.35,47.38,47.31,47.37,112920.0,40.7158,40.7416,40.6814,40.733,112920.0
2019-03-11 11:00:00,47.38,47.4,47.34,47.37,71768.0,40.7416,40.7588,40.7072,40.733,71768.0
2019-03-11 11:10:00,47.36,47.38,47.27,47.3,92204.0,40.7244,40.7416,40.647,40.6728,92204.0
2019-03-11 11:20:00,47.31,47.38,47.3,47.33,49964.0,40.6814,40.7416,40.6728,40.6986,49964.0
2019-03-11 11:30:00,47.33,47.35,47.27,47.28,55164.0,40.6986,40.7158,40.647,40.6556,55164.0
2019-03-11 11:40:00,47.28,47.4,47.28,47.38,50192.0,40.6556,40.7588,40.6556,40.7416,50192.0
2019-03-11 11:50:00,47.38,47.38,47.3,47.35,84632.0,40.7416,40.7416,40.6728,40.7158,84632.0
2019-03-11 12:00:00,47.34,47.35,47.26,47.27,59696.0,40.7072,40.7158,40.6384,40.647,59696.0
2019-03-11 12:10:00,47.28,47.3,47.26,47.29,42204.0,40.6556,40.6728,40.6384,40.6642,42204.0
2019-03-11 12:20:00,47.29,47.33,47.27,47.32,39800.0,40.6642,40.6986,40.647,40.69,39800.0
2019-03-11 12:30:00,47.33,47.34,47.29,47.3,45452.0,40.6986,40.7072,40.6642,40.6728,45452.0
2019-03-11 12:40:00,47.29,47.29,47.23,47.23,37020.0,40.6642,40.6642,40.6127,40.6127,37020.0
2019-03-11 12:50:00,47.23,47.24,47.2,47.23,33304.0,40.6127,40.6212,40.5869,40.6127,33304.0
2019-03-11 13:00:00,47.23,47.26,47.21,47.23,63676.0,40.6127,40.6384,40.5955,40.6127,63676.0
2019-03-11 13:10:00,47.24,47.28,47.21,47.27,37208.0,40.6212,40.6556,40.5955,40.647,37208.0
2019-03-11 13:20:00,47.27,47.3,47.27,47.29,81928.0,40.647,40.6728,40.647,40.6642,81928.0
2019-03-11 13:30:00,47.28,47.29,47.25,47.25,123984.0,40.6556,40.6642,40.6298,40.6298,123984.0
2019-03-11 13:40:00,47.26,47.28,47.25,47.27,88816.0,40.6384,40.6556,40.6298,40.647,88816.0
2019-03-11 13:50:00,47.27,47.33,47.26,47.31,52340.0,40.647,40.6986,40.6384,40.6814,52340.0
2019-03-11 14:00:00,47.3,47.33,47.27,47.29,300948.0,40.6728,40.6986,40.647,40.6642,300948.0
2019-03-11 14:10:00,47.29,47.3,47.27,47.29,79352.0,40.6642,40.6728,40.647,40.6642,79352.0
2019-03-11 14:20:00,47.28,47.32,47.27,47.31,37208.0,40.6556,40.69,40.647,40.6814,37208.0
2019-03-11 14:30:00,47.31,47.33,47.3,47.32,53968.0,40.6814,40.6986,40.6728,40.69,53968.0
2019-03-11 14:40:00,47.31,47.32,47.28,47.31,35772.0,40.6814,40.69,40.6556,40.6814,35772.0
2019-03-11 14:50:00,47.32,47.35,47.29,47.34,72376.0,40.69,40.7158,40.6642,40.7072,72376.0
2019-03-11 15:00:00,47.34,47.35,47.33,47.34,63808.0,40.7072,40.7158,40.6986,40.7072,63808.0
2019-03-11 15:10:00,47.35,47.35,47.3,47.3,75456.0,40.7158,40.7158,40.6728,40.6728,75456.0
2019-03-11 15:20:00,47.31,47.34,47.3,47.31,87348.0,40.6814,40.7072,40.6728,40.6814,87348.0
2019-03-11 15:30:00,47.31,47.36,47.31,47.33,158220.0,40.6814,40.7244,40.6814,40.6986,158220.0
2019-03-11 15:40:00,47.33,47.4,47.31,47.38,247820.0,40.6986,40.7588,40.6814,40.7416,247820.0
2019-03-11 15:50:00,47.37,47.41,47.34,47.38,660224.0,40.733,40.7674,40.7072,40.7416,660224.0
2019-03-12 09:30:00,47.5,47.6,47.45,47.55,188684.0,40.8448,40.9308,40.8018,40.8878,188684.0
2019-03-12 09:40:00,47.55,47.62,47.52,47.56,69976.0,40.8878,40.948,40.862,40.8964,69976.0
2019-03-12 09:50:00,47.57,47.57,47.42,47.42,95028.0,40.905,40.905,40.776,40.776,95028.0
2019-03-12 10:00:00,47.4,47.5,47.39,47.5,72024.0,40.7588,40.8448,40.7502,40.8448,72024.0
2019-03-12 10:10:00,47.5,47.5,47.43,47.44,109692.0,40.8448,40.8448,40.7846,40.7932,109692.0
2019-03-12 10:20:00,47.45,47.47,47.36,47.38,54596.0,40.8018,40.819,40.7244,40.7416,54596.0
2019-03-12 10:30:00,47.38,47.49,47.38,47.48,61280.0,40.7416,40.8362,40.7416,40.8276,61280.0
2019-03-12 10:40:00,47.48,47.54,47.46,47.54,45160.0,40.8276,40.8792,40.8104,40.8792,45160.0
2019-03-12 10:50:00,47.54,47.56,47.47,47.5,67856.0,40.8792,40.8964,40.819,40.8448,67856.0
2019-03-12 11:00:00,47.51,47.61,47.5,47.58,56888.0,40.8534,40.9394,40.8448,40.9136,56888.0
2019-03-12 11:10:00,47.6,47.7,47.59,47.7,46408.0,40.9308,41.0168,40.9222,41.0168,46408.0
2019-03-12 11:20:00,47.7,47.73,47.67,47.69,43364.0,41.0168,41.0426,40.991,41.0082,43364.0
2019-03-12 11:30:00,47.68,47.7,47.65,47.68,30480.0,40.9996,41.0168,40.9738,40.9996,30480.0
2019-03-12 11:40:00,47.67,47.67,47.6,47.65,34524.0,40.991,40.991,40.9308,40.9738,34524.0
2019-03-12 11:50:00,47.65,47.67,47.62,47.67,33060.0,40.9738,40.991,40.948,40.991,33060.0
2019-03-12 12:00:00,47.67,47.68,47.64,47.66,30488.0,40.991,40.9996,40.9652,40.9824,30488.0
2019-03-12 12:10:00,47.64,47.71,47.64,47.71,33768.0,40.9652,41.0254,40.9652,41.0254,33768.0
2019-03-12 12:20:00,47.71,47.72,47.64,47.64,45508.0,41.0254,41.034,40.9652,40.9652,45508.0
2019-03-12 12:30:00,47.63,47.63,47.56,47.62,44240.0,40.9566,40.9566,40.8964,40.948,44240.0
2019-03-12 12:40:00,47.62,47.66,47.61,47.64,36092.0,40.948,40.9824,40.9394,40.9652,36092.0
2019-03-12 12:50:00,47.65,47.68,47.63,47.67,29276.0,40.9738,40.9996,40.9566,40.991,29276.0
2019-03-12 13:00:00,47.68,47.7,47.65,47.65,44588.0,40.9996,41.0168,40.9738,40.9738,44588.0
2019-03-12 13:10:00,47.66,47.71,47.65,47.68,55812.0,40.9824,41.0254,40.9738,40.9996,55812.0
2019-03-12 13:20:00,47.68,47.77,47.68,47.75,68360.0,40.9996,41.077,40.9996,41.0598,68360.0
2019-03-12 13:30:00,47.74,47.78,47.73,47.77,74832.0,41.0512,41.0856,41.0426,41.077,74832.0
2019-03-12 13:40:00,47.77,47.82,47.76,47.8,123664.0,41.077,41.12,41.0684,41.1028,123664.0
2019-03-12 13:50:00,47.8,47.8,47.75,47.77,63488.0,41.1028,41.1028,41.0598,41.077,63488.0
2019-03-12 14:00:00,47.77,47.81,47.76,47.8,75916.0,41.077,41.1114,41.0684,41.1028,75916.0
2019-03-12 14:10:00,47.8,47.84,47.8,47.81,53216.0,41.1028,41.1372,41.1028,41.1114,53216.0
2019-03-12 14:20:00,47.81,47.83,47.77,47.77,75228.0,41.1114,41.1286,41.077,41.077,75228.0
2019-03-12 14:30:00,47.78,47.79,47.75,47.76,79996.0,41.0856,41.0942,41.0598,41.0684,79996.0
2019-03-12 14:40:00,47.76,47.78,47.71,47.72,196908.0,41.0684,41.0856,41.0254,41.034,196908.0
2019-03-12 14:50:00,47.72,47.74,47.7,47.74,102632.0,41.034,41.0512,41.0168,41.0512,102632.0
2019-03-12 15:00:00,47.73,47.74,47.71,47.73,126848.0,41.0426,41.0512,41.0254,41.0426,126848.0
2019-03-12 15:10:00,47.72,47.73,47.67,47.68,192248.0,41.034,41.0426,40.991,40.9996,192248.0
2019-03-12 15:20:00,47.67,47.7,47.62,47.7,107388.0,40.991,41.0168,40.948,41.0168,107388.0
2019-03-12 15:30:00,47.71,47.73,47.67,47.68,156680.0,41.0254,41.0426,40.991,40.9996,156680.0
2019-03-12 15:40:00,47.68,47.77,47.67,47.69,227588.0,40.9996,41.077,40.991,41.0082,227588.0
2019-03-12 15:50:00,47.69,47.74,47.65,47.73,744192.0,41.0082,41.0512,40.9738,41.0426,744192.0
2019-03-13 09:30:00,47.47,47.7,47.37,47.65,332988.0,40.819,41.0168,40.733,40.9738,332988.0
2019-03-13 09:40:00,47.66,47.79,47.66,47.78,80624.0,40.9824,41.0942,40.9824,41.0856,80624.0
2019-03-13 09:50:00,47.78,47.85,47.76,47.85,53816.0,41.0856,41.1458,41.0684,41.1458,53816.0
2019-03-13 10:00:00,47.86,47.86,47.71,47.71,105432.0,41.1544,41.1544,41.0254,41.0254,105432.0
2019-03-13 10:10:00,47.71,47.75,47.69,47.71,28944.0,41.0254,41.0598,41.0082,41.0254,28944.0
2019-03-13 10:20:00,47.71,47.74,47.67,47.74,42096.0,41.0254,41.0512,40.991,41.0512,42096.0
2019-03-13 10:30:00,47.75,47.85,47.75,47.8,139940.0,41.0598,41.1458,41.0598,41.1028,139940.0
2019-03-13 10:40:00,47.8,47.8,47.74,47.74,49776.0,41.1028,41.1028,41.0512,41.0512,49776.0
2019-03-13 10:50:00,47.74,47.79,47.73,47.76,48908.0,41.0512,41.0942,41.0426,41.0684,48908.0
2019-03-13 11:00:00,47.76,47.78,47.71,47.77,46452.0,41.0684,41.0856,41.0254,41.077,46452.0
2019-03-13 11:10:00,47.77,47.78,47.71,47.72,39388.0,41.077,41.0856,41.0254,41.034,39388.0
2019-03-13 11:20:00,47.71,47.76,47.7,47.75,39604.0,41.0254,41.0684,41.0168,41.0598,39604.0
2019-03-13 11:30:00,47.76,47.8,47.76,47.78,60536.0,41.0684,41.1028,41.0684,41.0856,60536.0
2019-03-13 11:40:00,47.78,47.79,47.72,47.74,54188.0,41.0856,41.0942,41.034,41.0512,54188.0
2019-03-13 11:50:00,47.74,47.78,47.74,47.75,25500.0,41.0512,41.0856,41.0512,41.0598,25500.0
2019-03-13 12:00:00,47.76,47.84,47.76,47.82,113528.0,41.0684,41.1372,41.0684,41.12,113528.0
2019-03-13 12:10:00,47.83,47.83,47.74,47.74,46960.0,41.1286,41.1286,41.0512,41.0512,46960.0
2019-03-13 12:20:00,47.74,47.74,47.7,47.72,26940.0,41.0512,41.0512,41.0168,41.034,26940.0
2019-03-13 12:30:00,47.73,47.74,47.7,47.72,30764.0,41.0426,41.0512,41.0168,41.034,30764.0
2019-03-13 12:40:00,47.71,47.74,47.7,47.73,24840.0,41.0254,41.0512,41.0168,41.0426,24840.0
2019-03-13 12:50:00,47.73,47.74,47.72,47.73,25252.0,41.0426,41.0512,41.034,41.0426,25252.0
2019-03-13 13:00:00,47.72,47.78,47.72,47.78,28328.0,41.034,41.0856,41.034,41.0856,28328.0
2019-03-13 13:10:00,47.78,47.81,47.78,47.81,31172.0,41.0856,41.1114,41.0856,41.1114,31172.0
2019-03-13 13:20:00,47.8,47.83,47.76,47.76,32444.0,41.1028,41.1286,41.0684,41.0684,32444.0
2019-03-13 13:30:00,47.75,47.79,47.75,47.79,47428.0,41.0598,41.0942,41.0598,41.0942,47428.0
2019-03-13 13:40:00,47.78,47.82,47.78,47.81,40208.0,41.0856,41.12,41.0856,41.1114,40208.0
2019-03-13 13:50:00,47.81,47.81,47.76,47.81,32552.0,41.1114,41.1114,41.0684,41.1114,32552.0
2019-03-13 14:00:00,47.81,47.83,47.79,47.81,38584.0,41.1114,41.1286,41.0942,41.1114,38584.0
2019-03-13 14:10:00,47.81,47.82,47.78,47.79,24772.0,41.1114,41.12,41.0856,41.0942,24772.0
2019-03-13 14:20:00,47.79,47.81,47.77,47.81,54572.0,41.0942,41.1114,41.077,41.1114,54572.0
2019-03-13 14:30:00,47.81,47.88,47.81,47.87,47880.0,41.1114,41.1716,41.1114,41.163,47880.0
2019-03-13 14:40:00,47.86,47.86,47.82,47.85,83812.0,41.1544,41.1544,41.12,41.1458,83812.0
2019-03-13 14:50:00,47.85,47.85,47.8,47.85,72556.0,41.1458,41.1458,41.1028,41.1458,72556.0
2019-03-13 15:00:00,47.84,47.86,47.79,47.79,61424.0,41.1372,41.1544,41.0942,41.0942,61424.0
2019-03-13 15:10:00,47.79,47.83,47.79,47.81,59500.0,41.0942,41.1286,41.0942,41.1114,59500.0
2019-03-13 15:20:00,47.81,47.86,47.8,47.81,73776.0,41.1114,41.1544,41.1028,41.1114,73776.0
2019-03-13 15:30:00,47.8,47.82,47.78,47.8,138396.0,41.1028,41.12,41.0856,41.1028,138396.0
2019-03-13 15:40:00,47.8,47.82,47.73,47.75,180452.0,41.1028,41.12,41.0426,41.0598,180452.0
2019-03-13 15:50:00,47.75,47.82,47.71,47.74,378264.0,41.0598,41.12,41.0254,41.0512,378264.0
2019-03-14 09:30:00,47.79,47.79,47.62,47.64,116204.0,41.0942,41.0942,40.948,40.9652,116204.0
2019-03-14 09:40:00,47.67,47.67,47.55,47.6,55336.0,40.991,40.991,40.8878,40.9308,55336.0
2019-03-14 09:50:00,47.61,47.65,47.58,47.61,40876.0,40.9394,40.9738,40.9136,40.9394,40876.0
2019-03-14 10:00:00,47.63,47.66,47.58,47.6,35296.0,40.9566,40.9824,40.9136,40.9308,35296.0
2019-03-14 10:10:00,47.61,47.7,47.6,47.67,37112.0,40.9394,41.0168,40.9308,40.991,37112.0
2019-03-14 10:20:00,47.69,47.75,47.68,47.75,42100.0,41.0082,41.0598,40.9996,41.0598,42100.0
2019-03-14 10:30:00,47.76,47.81,47.74,47.77,36128.0,41.0684,41.1114,41.0512,41.077,36128.0
2019-03-14 10:40:00,47.78,47.82,47.78,47.78,35856.0,41.0856,41.12,41.0856,41.0856,35856.0
2019-03-14 10:50:00,47.79,47.9,47.76,47.9,40016.0,41.0942,41.1888,41.0684,41.1888,40016.0
2019-03-14 11:00:00,47.9,47.91,47.87,47.89,88704.0,41.1888,41.1974,41.163,41.1802,88704.0
2019-03-14 11:10:00,47.89,47.94,47.87,47.93,57152.0,41.1802,41.2232,41.163,41.2146,57152.0
2019-03-14 11:20:00,47.92,47.99,47.9,47.95,197676.0,41.206,41.2662,41.1888,41.2318,197676.0
2019-03-14 11:30:00,47.95,47.97,47.93,47.95,69068.0,41.2318,41.249,41.2146,41.2318,69068.0
2019-03-14 11:40:00,47.95,48.04,47.94,48.01,90700.0,41.2318,41.3092,41.2232,41.2834,90700.0
2019-03-14 11:50:00,48.02,48.04,47.98,47.98,54108.0,41.292,41.3092,41.2576,41.2576,54108.0
2019-03-14 12:00:00,47.97,48.0,47.94,47.98,50868.0,41.249,41.2748,41.2232,41.2576,50868.0
2019-03-14 12:10:00,47.98,47.98,47.93,47.95,32640.0,41.2576,41.2576,41.2146,41.2318,32640.0
2019-03-14 12:20:00,47.96,47.96,47.91,47.93,53888.0,41.2404,41.2404,41.1974,41.2146,53888.0
2019-03-14 12:30:00,47.93,47.94,47.9,47.91,35928.0,41.2146,41.2232,41.1888,41.1974,35928.0
2019-03-14 12:40:00,47.9,47.9,47.87,47.89,27220.0,41.1888,41.1888,41.163,41.1802,27220.0
2019-03-14 12:50:00,47.92,47.92,47.86,47.87,47792.0,41.206,41.206,41.1544,41.163,47792.0
2019-03-14 13:00:00,47.88,47.89,47.83,47.84,45384.0,41.1716,41.1802,41.1286,41.1372,45384.0
2019-03-14 13:10:00,47.84,47.87,47.77,47.79,75636.0,41.1372,41.163,41.077,41.0942,75636.0
2019-03-14 13:20:00,47.79,47.8,47.75,47.75,53704.0,41.0942,41.1028,41.0598,41.0598,53704.0
2019-03-14 13:30:00,47.76,47.77,47.73,47.74,43212.0,41.0684,41.077,41.0426,41.0512,43212.0
2019-03-14 13:40:00,47.74,47.74,47.71,47.72,58288.0,41.0512,41.0512,41.0254,41.034,58288.0
2019-03-14 13:50:00,47.73,47.76,47.71,47.74,116732.0,41.0426,41.0684,41.0254,41.0512,116732.0
2019-03-14 14:00:00,47.73,47.77,47.72,47.77,39028.0,41.0426,41.077,41.034,41.077,39028.0
2019-03-14 14:10:00,47.76,47.79,47.74,47.76,54444.0,41.0684,41.0942,41.0512,41.0684,54444.0
2019-03-14 14:20:00,47.76,47.77,47.72,47.73,79748.0,41.0684,41.077,41.034,41.0426,79748.0
2019-03-14 14:30:00,47.73,47.74,47.71,47.73,30120.0,41.0426,41.0512,41.0254,41.0426,30120.0
2019-03-14 14:40:00,47.73,47.76,47.72,47.76,51076.0,41.0426,41.0684,41.034,41.0684,51076.0
2019-03-14 14:50:00,47.76,47.77,47.73,47.76,66624.0,41.0684,41.077,41.0426,41.0684,66624.0
2019-03-14 15:00:00,47.77,47.77,47.72,47.75,59488.0,41.077,41.077,41.034,41.0598,59488.0
2019-03-14 15:10:00,47.76,47.76,47.7,47.73,48140.0,41.0684,41.0684,41.0168,41.0426,48140.0
2019-03-14 15:20:00,47.73,47.75,47.72,47.74,75580.0,41.0426,41.0598,41.034,41.0512,75580.0
2019-03-14 15:30:00,47.74,47.81,47.74,47.78,102556.0,41.0512,41.1114,41.0512,41.0856,102556.0
2019-03-14 15:40:00,47.78,47.83,47.77,47.79,179440.0,41.0856,41.1286,41.077,41.0942,179440.0
2019-03-14 15:50:00,47.79,47.85,47.72,47.74,458876.0,41.0942,41.1458,41.034,41.0512,458876.0
2019-03-15 09:30:00,47.69,47.85,47.63,47.76,2615756.0,41.0082,41.1458,40.9566,41.0684,2615756.0
2019-03-15 09:40:00,47.77,47.8,47.58,47.59,121908.0,41.077,41.1028,40.9136,40.9222,121908.0
2019-03-15 09:50:00,47.59,47.61,47.5,47.52,103876.0,40.9222,40.9394,40.8448,40.862,103876.0
2019-03-15 10:00:00,47.52,47.61,47.52,47.59,136724.0,40.862,40.9394,40.862,40.9222,136724.0
2019-03-15 10:10:00,47.59,47.7,47.58,47.68,73576.0,40.9222,41.0168,40.9136,40.9996,73576.0
2019-03-15 10:20:00,47.69,47.8,47.68,47.8,112520.0,41.0082,41.1028,40.9996,41.1028,112520.0
2019-03-15 10:30:00,47.8,47.81,47.7,47.71,333536.0,41.1028,41.1114,41.0168,41.0254,333536.0
2019-03-15 10:40:00,47.71,47.76,47.71,47.74,145008.0,41.0254,41.0684,41.0254,41.0512,145008.0
2019-03-15 10:50:00,47.75,47.8,47.74,47.74,56908.0,41.0598,41.1028,41.0512,41.0512,56908.0
2019-03-15 11:00:00,47.73,47.77,47.73,47.75,54352.0,41.0426,41.077,41.0426,41.0598,54352.0
2019-03-15 11:10:00,47.75,47.79,47.73,47.79,54948.0,41.0598,41.0942,41.0426,41.0942,54948.0
2019-03-15 11:20:00,47.79,47.87,47.79,47.85,66036.0,41.0942,41.163,41.0942,41.1458,66036.0
2019-03-15 11:30:00,47.85,47.86,47.8,47.82,95868.0,41.1458,41.1544,41.1028,41.12,95868.0
2019-03-15 11:40:00,47.82,47.89,47.81,47.89,68240.0,41.12,41.1802,41.1114,41.1802,68240.0
2019-03-15 11:50:00,47.91,47.91,47.84,47.88,65100.0,41.1974,41.1974,41.1372,41.1716,65100.0
2019-03-15 12:00:00,47.88,47.88,47.82,47.84,65680.0,41.1716,41.1716,41.12,41.1372,65680.0
2019-03-15 12:10:00,47.83,47.88,47.83,47.87,46708.0,41.1286,41.1716,41.1286,41.163,46708.0
2019-03-15 12:20:00,47.87,47.92,47.86,47.9,54488.0,41.163,41.206,41.1544,41.1888,54488.0
2019-03-15 12:30:00,47.9,47.95,47.9,47.94,71764.0,41.1888,41.2318,41.1888,41.2232,71764.0
2019-03-15 12:40:00,47.93,47.95,47.92,47.93,76424.0,41.2146,41.2318,41.206,41.2146,76424.0
2019-03-15 12:50:00,47.93,47.96,47.92,47.93,98108.0,41.2146,41.2404,41.206,41.2146,98108.0
2019-03-15 13:00:00,47.94,47.95,47.88,47.9,53640.0,41.2232,41.2318,41.1716,41.1888,53640.0
2019-03-15 13:10:00,47.91,47.92,47.89,47.9,22784.0,41.1974,41.206,41.1802,41.1888,22784.0
2019-03-15 13:20:00,47.89,47.9,47.84,47.84,28372.0,41.1802,41.1888,41.1372,41.1372,28372.0
2019-03-15 13:30:00,47.84,47.86,47.84,47.85,54180.0,41.1372,41.1544,41.1372,41.1458,54180.0
2019-03-15 13:40:00,47.85,47.9,47.84,47.86,33844.0,41.1458,41.1888,41.1372,41.1544,33844.0
2019-03-15 13:50:00,47.87,47.88,47.85,47.87,48168.0,41.163,41.1716,41.1458,41.163,48168.0
2019-03-15 14:00:00,47.88,47.91,47.88,47.91,49612.0,41.1716,41.1974,41.1716,41.1974,49612.0
2019-03-15 14:10:00,47.9,47.95,47.9,47.93,105564.0,41.1888,41.2318,41.1888,41.2146,105564.0
2019-03-15 14:20:00,47.92,47.94,47.91,47.91,48964.0,41.206,41.2232,41.1974,41.1974,48964.0
2019-03-15 14:30:00,47.89,47.97,47.89,47.95,85844.0,41.1802,41.249,41.1802,41.2318,85844.0
2019-03-15 14:40:00,47.95,47.99,47.94,47.97,85876.0,41.2318,41.2662,41.2232,41.249,85876.0
2019-03-15 14:50:00,47.97,47.97,47.9,47.93,163516.0,41.249,41.249,41.1888,41.2146,163516.0
2019-03-15 15:00:00,47.94,47.94,47.84,47.85,110612.0,41.2232,41.2232,41.1372,41.1458,110612.0
2019-03-15 15:10:00,47.84,47.84,47.77,47.79,132476.0,41.1372,41.1372,41.077,41.0942,132476.0
2019-03-15 15:20:00,47.79,47.85,47.77,47.82,121816.0,41.0942,41.1458,41.077,41.12,121816.0
2019-03-15 15:30:00,47.82,47.87,47.76,47.8,249404.0,41.12,41.163,41.0684,41.1028,249404.0
2019-03-15 15:40:00,47.81,47.88,47.77,47.84,408408.0,41.1114,41.1716,41.077,41.1372,408408.0
2019-03-15 15:50:00,47.84,47.85,47.74,47.81,624368.0,41.1372,41.1458,41.0512,41.1114,624368.0
2019-03-18 09:30:00,47.87,47.99,47.77,47.96,218184.0,41.163,41.2662,41.077,41.2404,218184.0
2019-03-18 09:40:00,47.95,47.98,47.82,47.82,49200.0,41.2318,41.2576,41.12,41.12,49200.0
2019-03-18 09:50:00,47.84,47.85,47.77,47.82,58188.0,41.1372,41.1458,41.077,41.12,58188.0
2019-03-18 10:00:00,47.81,47.83,47.79,47.79,32316.0,41.1114,41.1286,41.0942,41.0942,32316.0
2019-03-18 10:10:00,47.79,47.83,47.72,47.78,71168.0,41.0942,41.1286,41.034,41.0856,71168.0
2019-03-18 10:20:00,47.78,47.82,47.76,47.8,48904.0,41.0856,41.12,41.0684,41.1028,48904.0
2019-03-18 10:30:00,47.79,47.85,47.79,47.81,62148.0,41.0942,41.1458,41.0942,41.1114,62148.0
2019-03-18 10:40:00,47.81,47.82,47.78,47.79,44632.0,41.1114,41.12,41.0856,41.0942,44632.0
2019-03-18 10:50:00,47.8,47.8,47.72,47.73,67084.0,41.1028,41.1028,41.034,41.0426,67084.0
2019-03-18 11:00:00,47.74,47.74,47.65,47.67,54856.0,41.0512,41.0512,40.9738,40.991,54856.0
2019-03-18 11:10:00,47.67,47.7,47.64,47.67,61140.0,40.991,41.0168,40.9652,40.991,61140.0
2019-03-18 11:20:00,47.66,47.66,47.57,47.59,74120.0,40.9824,40.9824,40.905,40.9222,74120.0
2019-03-18 11:30:00,47.6,47.62,47.53,47.55,57216.0,40.9308,40.948,40.8706,40.8878,57216.0
2019-03-18 11:40:00,47.55,47.6,47.55,47.59,53400.0,40.8878,40.9308,40.8878,40.9222,53400.0
2019-03-18 11:50:00,47.59,47.65,47.59,47.63,26792.0,40.9222,40.9738,40.9222,40.9566,26792.0
2019-03-18 12:00:00,47.63,47.67,47.59,47.6,52912.0,40.9566,40.991,40.9222,40.9308,52912.0
2019-03-18 12:10:00,47.6,47.6,47.57,47.6,98504.0,40.9308,40.9308,40.905,40.9308,98504.0
2019-03-18 12:20:00,47.59,47.63,47.59,47.61,33556.0,40.9222,40.9566,40.9222,40.9394,33556.0
2019-03-18 12:30:00,47.61,47.62,47.58,47.62,44176.0,40.9394,40.948,40.9136,40.948,44176.0
2019-03-18 12:40:00,47.62,47.65,47.62,47.65,25508.0,40.948,40.9738,40.948,40.9738,25508.0
2019-03-18 12:50:00,47.66,47.66,47.63,47.65,39544.0,40.9824,40.9824,40.9566,40.9738,39544.0
2019-03-18 13:00:00,47.63,47.64,47.61,47.62,26596.0,40.9566,40.9652,40.9394,40.948,26596.0
2019-03-18 13:10:00,47.61,47.63,47.6,47.62,42184.0,40.9394,40.9566,40.9308,40.948,42184.0
2019-03-18 13:20:00,47.63,47.66,47.62,47.66,30348.0,40.9566,40.9824,40.948,40.9824,30348.0
2019-03-18 13:30:00,47.66,47.67,47.64,47.64,44756.0,40.9824,40.991,40.9652,40.9652,44756.0
2019-03-18 13:40:00,47.65,47.69,47.65,47.67,37180.0,40.9738,41.0082,40.9738,40.991,37180.0
2019-03-18 13:50:00,47.67,47.68,47.65,47.65,47276.0,40.991,40.9996,40.9738,40.9738,47276.0
2019-03-18 14:00:00,47.65,47.66,47.63,47.63,59928.0,40.9738,40.9824,40.9566,40.9566,59928.0
2019-03-18 14:10:00,47.63,47.64,47.59,47.59,61068.0,40.9566,40.9652,40.9222,40.9222,61068.0
2019-03-18 14:20:00,47.59,47.61,47.58,47.58,39204.0,40.9222,40.9394,40.9136,40.9136,39204.0
2019-03-18 14:30:00,47.59,47.66,47.59,47.63,53384.0,40.9222,40.9824,40.9222,40.9566,53384.0
2019-03-18 14:40:00,47.63,47.67,47.63,47.67,43052.0,40.9566,40.991,40.9566,40.991,43052.0
2019-03-18 14:50:00,47.67,47.68,47.63,47.65,68952.0,40.991,40.9996,40.9566,40.9738,68952.0
2019-03-18 15:00:00,47.65,47.65,47.58,47.59,54252.0,40.9738,40.9738,40.9136,40.9222,54252.0
2019-03-18 15:10:00,47.59,47.62,47.59,47.61,126312.0,40.9222,40.948,40.9222,40.9394,126312.0
2019-03-18 15:20:00,47.62,47.62,47.55,47.55,228416.0,40.948,40.948,40.8878,40.8878,228416.0
2019-03-18 15:30:00,47.55,47.58,47.54,47.54,122260.0,40.8878,40.9136,40.8792,40.8792,122260.0
2019-03-18 15:40:00,47.55,47.72,47.55,47.71,212552.0,40.8878,41.034,40.8878,41.0254,212552.0
2019-03-18 15:50:00,47.71,47.73,47.67,47.72,400880.0,41.0254,41.0426,40.991,41.034,400880.0
2019-03-19 09:30:00,47.63,47.65,47.51,47.54,141804.0,40.9566,40.9738,40.8534,40.8792,141804.0
2019-03-19 09:40:00,47.52,47.54,47.41,47.47,92164.0,40.862,40.8792,40.7674,40.819,92164.0
2019-03-19 09:50:00,47.44,47.47,47.41,47.43,69304.0,40.7932,40.819,40.7674,40.7846,69304.0
2019-03-19 10:00:00,47.45,47.47,47.32,47.37,104236.0,40.8018,40.819,40.69,40.733,104236.0
2019-03-19 10:10:00,47.38,47.46,47.38,47.46,49192.0,40.7416,40.8104,40.7416,40.8104,49192.0
2019-03-19 10:20:00,47.45,47.45,47.4,47.42,60912.0,40.8018,40.8018,40.7588,40.776,60912.0
2019-03-19 10:30:00,47.42,47.44,47.36,47.4,86008.0,40.776,40.7932,40.7244,40.7588,86008.0
2019-03-19 10:40:00,47.41,47.45,47.41,47.43,71604.0,40.7674,40.8018,40.7674,40.7846,71604.0
2019-03-19 10:50:00,47.42,47.45,47.38,47.4,77376.0,40.776,40.8018,40.7416,40.7588,77376.0
2019-03-19 11:00:00,47.39,47.41,47.37,47.39,60020.0,40.7502,40.7674,40.733,40.7502,60020.0
2019-03-19 11:10:00,47.36,47.41,47.34,47.38,58060.0,40.7244,40.7674,40.7072,40.7416,58060.0
2019-03-19 11:20:00,47.38,47.41,47.31,47.34,69360.0,40.7416,40.7674,40.6814,40.7072,69360.0
2019-03-19 11:30:00,47.34,47.34,47.28,47.31,72588.0,40.7072,40.7072,40.6556,40.6814,72588.0
2019-03-19 11:40:00,47.32,47.35,47.31,47.33,56760.0,40.69,40.7158,40.6814,40.6986,56760.0
2019-03-19 11:50:00,47.32,47.43,47.31,47.41,54744.0,40.69,40.7846,40.6814,40.7674,54744.0
2019-03-19 12:00:00,47.41,47.43,47.37,47.37,36968.0,40.7674,40.7846,40.733,40.733,36968.0
2019-03-19 12:10:00,47.37,47.38,47.32,47.33,41948.0,40.733,40.7416,40.69,40.6986,41948.0
2019-03-19 12:20:00,47.33,47.36,47.32,47.35,43412.0,40.6986,40.7244,40.69,40.7158,43412.0
2019-03-19 12:30:00,47.35,47.37,47.24,47.24,67396.0,40.7158,40.733,40.6212,40.6212,67396.0
2019-03-19 12:40:00,47.24,47.26,47.08,47.08,115724.0,40.6212,40.6384,40.4837,40.4837,115724.0
2019-03-19 12:50:00,47.08,47.14,47.06,47.13,145400.0,40.4837,40.5353,40.4665,40.5267,145400.0
2019-03-19 13:00:00,47.13,47.13,47.02,47.13,196300.0,40.5267,40.5267,40.4321,40.5267,196300.0
2019-03-19 13:10:00,47.13,47.2,47.13,47.18,80528.0,40.5267,40.5869,40.5267,40.5697,80528.0
2019-03-19 13:20:00,47.18,47.2,47.13,47.13,57460.0,40.5697,40.5869,40.5267,40.5267,57460.0
2019-03-19 13:30:00,47.13,47.17,47.11,47.14,92812.0,40.5267,40.5611,40.5095,40.5353,92812.0
2019-03-19 13:40:00,47.14,47.15,47.11,47.14,88236.0,40.5353,40.5439,40.5095,40.5353,88236.0
2019-03-19 13:50:00,47.13,47.17,47.13,47.16,74804.0,40.5267,40.5611,40.5267,40.5525,74804.0
2019-03-19 14:00:00,47.16,47.2,47.14,47.15,44248.0,40.5525,40.5869,40.5353,40.5439,44248.0
2019-03-19 14:10:00,47.15,47.15,47.05,47.07,97372.0,40.5439,40.5439,40.4579,40.4751,97372.0
2019-03-19 14:20:00,47.06,47.08,47.03,47.04,116728.0,40.4665,40.4837,40.4407,40.4493,116728.0
2019-03-19 14:30:00,47.04,47.07,46.99,47.0,202612.0,40.4493,40.4751,40.4063,40.4149,202612.0
2019-03-19 14:40:00,47.01,47.08,46.98,47.06,118952.0,40.4235,40.4837,40.3977,40.4665,118952.0
2019-03-19 14:50:00,47.07,47.07,47.01,47.02,80480.0,40.4751,40.4751,40.4235,40.4321,80480.0
2019-03-19 15:00:00,47.03,47.04,46.97,46.99,82548.0,40.4407,40.4493,40.3891,40.4063,82548.0
2019-03-19 15:10:00,46.99,47.0,46.96,46.98,66960.0,40.4063,40.4149,40.3805,40.3977,66960.0
2019-03-19 15:20:00,46.98,46.98,46.95,46.97,66380.0,40.3977,40.3977,40.3719,40.3891,66380.0
2019-03-19 15:30:00,46.96,47.07,46.96,47.06,161548.0,40.3805,40.4751,40.3805,40.4665,161548.0
2019-03-19 15:40:00,47.06,47.06,46.95,47.02,248664.0,40.4665,40.4665,40.3719,40.4321,248664.0
2019-03-19 15:50:00,47.02,47.14,46.96,47.13,749532.0,40.4321,40.5353,40.3805,40.5267,749532.0
2019-03-20 09:30:00,47.26,47.26,47.01,47.09,341120.0,40.6384,40.6384,40.4235,40.4923,341120.0
2019-03-20 09:40:00,47.09,47.15,46.96,47.08,106868.0,40.4923,40.5439,40.3805,40.4837,106868.0
2019-03-20 09:50:00,47.09,47.1,47.01,47.06,128248.0,40.4923,40.5009,40.4235,40.4665,128248.0
2019-03-20 10:00:00,47.06,47.17,47.04,47.17,81116.0,40.4665,40.5611,40.4493,40.5611,81116.0
2019-03-20 10:10:00,47.15,47.24,47.14,47.23,94804.0,40.5439,40.6212,40.5353,40.6127,94804.0
2019-03-20 10:20:00,47.22,47.29,47.2,47.29,122952.0,40.6041,40.6642,40.5869,40.6642,122952.0
2019-03-20 10:30:00,47.29,47.29,47.24,47.25,101484.0,40.6642,40.6642,40.6212,40.6298,101484.0
2019-03-20 10:40:00,47.25,47.26,47.13,47.13,107012.0,40.6298,40.6384,40.5267,40.5267,107012.0
2019-03-20 10:50:00,47.14,47.15,47.09,47.14,127960.0,40.5353,40.5439,40.4923,40.5353,127960.0
2019-03-20 11:00:00,47.14,47.15,47.12,47.13,68140.0,40.5353,40.5439,40.5181,40.5267,68140.0
2019-03-20 11:10:00,47.13,47.17,47.1,47.17,122096.0,40.5267,40.5611,40.5009,40.5611,122096.0
2019-03-20 11:20:00,47.18,47.31,47.17,47.3,121472.0,40.5697,40.6814,40.5611,40.6728,121472.0
2019-03-20 11:30:00,47.3,47.33,47.27,47.28,56248.0,40.6728,40.6986,40.647,40.6556,56248.0
2019-03-20 11:40:00,47.27,47.32,47.26,47.29,72528.0,40.647,40.69,40.6384,40.6642,72528.0
2019-03-20 11:50:00,47.29,47.35,47.29,47.31,128056.0,40.6642,40.7158,40.6642,40.6814,128056.0
2019-03-20 12:00:00,47.31,47.34,47.3,47.33,39428.0,40.6814,40.7072,40.6728,40.6986,39428.0
2019-03-20 12:10:00,47.32,47.36,47.3,47.36,20808.0,40.69,40.7244,40.6728,40.7244,20808.0
2019-03-20 12:20:00,47.38,47.38,47.34,47.35,33124.0,40.7416,40.7416,40.7072,40.7158,33124.0
2019-03-20 12:30:00,47.35,47.38,47.25,47.36,88824.0,40.7158,40.7416,40.6298,40.7244,88824.0
2019-03-20 12:40:00,47.35,47.37,47.31,47.31,30904.0,40.7158,40.733,40.6814,40.6814,30904.0
2019-03-20 12:50:00,47.31,47.33,47.28,47.28,63864.0,40.6814,40.6986,40.6556,40.6556,63864.0
2019-03-20 13:00:00,47.27,47.3,47.26,47.28,23548.0,40.647,40.6728,40.6384,40.6556,23548.0
2019-03-20 13:10:00,47.29,47.3,47.28,47.3,16456.0,40.6642,40.6728,40.6556,40.6728,16456.0
2019-03-20 13:20:00,47.3,47.32,47.29,47.32,34692.0,40.6728,40.69,40.6642,40.69,34692.0
2019-03-20 13:30:00,47.32,47.32,47.3,47.31,25800.0,40.69,40.69,40.6728,40.6814,25800.0
2019-03-20 13:40:00,47.31,47.32,47.29,47.3,27752.0,40.6814,40.69,40.6642,40.6728,27752.0
2019-03-20 13:50:00,47.29,47.29,47.24,47.29,37296.0,40.6642,40.6642,40.6212,40.6642,37296.0
2019-03-20 14:00:00,47.29,47.57,47.29,47.49,360196.0,40.6642,40.905,40.6642,40.8362,360196.0
2019-03-20 14:10:00,47.49,47.6,47.47,47.59,402836.0,40.8362,40.9308,40.819,40.9222,402836.0
2019-03-20 14:20:00,47.59,47.74,47.57,47.73,199796.0,40.9222,41.0512,40.905,41.0426,199796.0
2019-03-20 14:30:00,47.74,47.79,47.7,47.74,138792.0,41.0512,41.0942,41.0168,41.0512,138792.0
2019-03-20 14:40:00,47.74,47.74,47.65,47.65,157780.0,41.0512,41.0512,40.9738,40.9738,157780.0
2019-03-20 14:50:00,47.66,47.71,47.63,47.67,111300.0,40.9824,41.0254,40.9566,40.991,111300.0
2019-03-20 15:00:00,47.67,47.68,47.52,47.55,62144.0,40.991,40.9996,40.862,40.8878,62144.0
2019-03-20 15:10:00,47.55,47.58,47.49,47.52,54568.0,40.8878,40.9136,40.8362,40.862,54568.0
2019-03-20 15:20:00,47.52,47.56,47.51,47.52,91360.0,40.862,40.8964,40.8534,40.862,91360.0
2019-03-20 15:30:00,47.52,47.52,47.38,47.4,243032.0,40.862,40.862,40.7416,40.7588,243032.0
2019-03-20 15:40:00,47.4,47.45,47.38,47.43,189656.0,40.7588,40.8018,40.7416,40.7846,189656.0
2019-03-20 15:50:00,47.43,47.52,47.39,47.47,494744.0,40.7846,40.862,40.7502,40.819,494744.0
2019-03-21 09:30:00,47.57,47.67,47.46,47.67,157828.0,40.905,40.991,40.8104,40.991,157828.0
2019-03-21 09:40:00,47.68,47.8,47.64,47.75,99672.0,40.9996,41.1028,40.9652,41.0598,99672.0
2019-03-21 09:50:00,47.73,47.87,47.73,47.85,89920.0,41.0426,41.163,41.0426,41.1458,89920.0
2019-03-21 10:00:00,47.84,47.91,47.82,47.88,56996.0,41.1372,41.1974,41.12,41.1716,56996.0
2019-03-21 10:10:00,47.91,47.99,47.91,47.98,76476.0,41.1974,41.2662,41.1974,41.2576,76476.0
2019-03-21 10:20:00,47.98,47.99,47.92,47.95,98732.0,41.2576,41.2662,41.206,41.2318,98732.0
2019-03-21 10:30:00,47.95,47.95,47.88,47.88,75180.0,41.2318,41.2318,41.1716,41.1716,75180.0
2019-03-21 10:40:00,47.86,47.89,47.84,47.87,47060.0,41.1544,41.1802,41.1372,41.163,47060.0
2019-03-21 10:50:00,47.87,47.87,47.74,47.79,90864.0,41.163,41.163,41.0512,41.0942,90864.0
2019-03-21 11:00:00,47.8,47.86,47.78,47.83,142956.0,41.1028,41.1544,41.0856,41.1286,142956.0
2019-03-21 11:10:00,47.81,47.82,47.76,47.81,43048.0,41.1114,41.12,41.0684,41.1114,43048.0
2019-03-21 11:20:00,47.81,47.81,47.71,47.72,91848.0,41.1114,41.1114,41.0254,41.034,91848.0
2019-03-21 11:30:00,47.72,47.83,47.7,47.82,383104.0,41.034,41.1286,41.0168,41.12,383104.0
2019-03-21 11:40:00,47.81,47.87,47.81,47.84,86632.0,41.1114,41.163,41.1114,41.1372,86632.0
2019-03-21 11:50:00,47.86,47.96,47.85,47.95,68716.0,41.1544,41.2404,41.1458,41.2318,68716.0
2019-03-21 12:00:00,47.95,47.99,47.92,47.97,106924.0,41.2318,41.2662,41.206,41.249,106924.0
2019-03-21 12:10:00,47.97,47.99,47.9,47.91,55148.0,41.249,41.2662,41.1888,41.1974,55148.0
2019-03-21 12:20:00,47.9,47.91,47.86,47.87,55212.0,41.1888,41.1974,41.1544,41.163,55212.0
2019-03-21 12:30:00,47.87,47.88,47.83,47.85,61684.0,41.163,41.1716,41.1286,41.1458,61684.0
2019-03-21 12:40:00,47.85,47.86,47.83,47.84,54764.0,41.1458,41.1544,41.1286,41.1372,54764.0
2019-03-21 12:50:00,47.85,47.88,47.83,47.86,48864.0,41.1458,41.1716,41.1286,41.1544,48864.0
2019-03-21 13:00:00,47.85,47.91,47.85,47.91,46760.0,41.1458,41.1974,41.1458,41.1974,46760.0
2019-03-21 13:10:00,47.92,47.94,47.91,47.92,39820.0,41.206,41.2232,41.1974,41.206,39820.0
2019-03-21 13:20:00,47.92,47.96,47.92,47.92,52744.0,41.206,41.2404,41.206,41.206,52744.0
2019-03-21 13:30:00,47.93,47.95,47.86,47.86,69424.0,41.2146,41.2318,41.1544,41.1544,69424.0
2019-03-21 13:40:00,47.87,47.89,47.85,47.87,57208.0,41.163,41.1802,41.1458,41.163,57208.0
2019-03-21 13:50:00,47.88,47.91,47.86,47.88,50824.0,41.1716,41.1974,41.1544,41.1716,50824.0
2019-03-21 14:00:00,47.88,47.92,47.88,47.92,82168.0,41.1716,41.206,41.1716,41.206,82168.0
2019-03-21 14:10:00,47.91,47.97,47.91,47.95,79008.0,41.1974,41.249,41.1974,41.2318,79008.0
2019-03-21 14:20:00,47.94,47.98,47.91,47.97,59836.0,41.2232,41.2576,41.1974,41.249,59836.0
2019-03-21 14:30:00,47.97,48.03,47.96,48.03,71168.0,41.249,41.3006,41.2404,41.3006,71168.0
2019-03-21 14:40:00,48.03,48.05,47.99,48.0,86784.0,41.3006,41.3178,41.2662,41.2748,86784.0
2019-03-21 14:50:00,48.0,48.03,47.97,47.98,77756.0,41.2748,41.3006,41.249,41.2576,77756.0
2019-03-21 15:00:00,47.99,48.07,47.98,48.05,80756.0,41.2662,41.335,41.2576,41.3178,80756.0
2019-03-21 15:10:00,48.05,48.05,47.97,48.01,112784.0,41.3178,41.3178,41.249,41.2834,112784.0
2019-03-21 15:20:00,48.01,48.02,47.97,47.99,127848.0,41.2834,41.292,41.249,41.2662,127848.0
2019-03-21 15:30:00,47.99,48.04,47.98,48.03,209552.0,41.2662,41.3092,41.2576,41.3006,209552.0
2019-03-21 15:40:00,48.02,48.06,47.94,47.95,184388.0,41.292,41.3264,41.2232,41.2318,184388.0
2019-03-21 15:50:00,47.95,48.02,47.94,47.98,539188.0,41.2318,41.292,41.2232,41.2576,539188.0
2019-03-22 09:30:00,48.06,48.34,48.06,48.31,225600.0,41.3264,41.5671,41.3264,41.5413,225600.0
2019-03-22 09:40:00,48.33,48.58,48.33,48.58,244832.0,41.5585,41.7735,41.5585,41.7735,244832.0
2019-03-22 09:50:00,48.58,48.7,48.56,48.64,218240.0,41.7735,41.8767,41.7563,41.8251,218240.0
2019-03-22 10:00:00,48.63,48.68,48.55,48.59,241512.0,41.8165,41.8595,41.7477,41.7821,241512.0
2019-03-22 10:10:00,48.58,48.6,48.49,48.49,162536.0,41.7735,41.7907,41.6961,41.6961,162536.0
2019-03-22 10:20:00,48.48,48.49,48.32,48.35,221556.0,41.6875,41.6961,41.5499,41.5757,221556.0
2019-03-22 10:30:00,48.36,48.54,48.36,48.52,107904.0,41.5843,41.7391,41.5843,41.7219,107904.0
2019-03-22 10:40:00,48.51,48.56,48.48,48.54,80104.0,41.7133,41.7563,41.6875,41.7391,80104.0
2019-03-22 10:50:00,48.52,48.58,48.49,48.54,79928.0,41.7219,41.7735,41.6961,41.7391,79928.0
2019-03-22 11:00:00,48.55,48.66,48.54,48.63,117560.0,41.7477,41.8423,41.7391,41.8165,117560.0
2019-03-22 11:10:00,48.64,48.75,48.63,48.72,100292.0,41.8251,41.9197,41.8165,41.8939,100292.0
2019-03-22 11:20:00,48.7,48.73,48.65,48.69,73040.0,41.8767,41.9025,41.8337,41.8681,73040.0
2019-03-22 11:30:00,48.69,48.77,48.65,48.76,229472.0,41.8681,41.9369,41.8337,41.9283,229472.0
2019-03-22 11:40:00,48.76,48.89,48.73,48.89,194740.0,41.9283,42.0401,41.9025,42.0401,194740.0
2019-03-22 11:50:00,48.88,48.88,48.75,48.75,225272.0,42.0315,42.0315,41.9197,41.9197,225272.0
2019-03-22 12:00:00,48.75,48.82,48.74,48.77,171320.0,41.9197,41.9799,41.9111,41.9369,171320.0
2019-03-22 12:10:00,48.77,48.83,48.73,48.8,107916.0,41.9369,41.9885,41.9025,41.9627,107916.0
2019-03-22 12:20:00,48.8,48.85,48.78,48.79,125052.0,41.9627,42.0057,41.9455,41.9541,125052.0
2019-03-22 12:30:00,48.79,48.8,48.68,48.68,71152.0,41.9541,41.9627,41.8595,41.8595,71152.0
2019-03-22 12:40:00,48.66,48.7,48.57,48.69,123696.0,41.8423,41.8767,41.7649,41.8681,123696.0
2019-03-22 12:50:00,48.68,48.71,48.64,48.65,106284.0,41.8595,41.8853,41.8251,41.8337,106284.0
2019-03-22 13:00:00,48.65,48.69,48.62,48.67,107848.0,41.8337,41.8681,41.8079,41.8509,107848.0
2019-03-22 13:10:00,48.67,48.68,48.62,48.65,74216.0,41.8509,41.8595,41.8079,41.8337,74216.0
2019-03-22 13:20:00,48.64,48.68,48.63,48.68,83444.0,41.8251,41.8595,41.8165,41.8595,83444.0
2019-03-22 13:30:00,48.68,48.72,48.66,48.66,87920.0,41.8595,41.8939,41.8423,41.8423,87920.0
2019-03-22 13:40:00,48.67,48.69,48.66,48.67,110464.0,41.8509,41.8681,41.8423,41.8509,110464.0
2019-03-22 13:50:00,48.67,48.69,48.6,48.6,184500.0,41.8509,41.8681,41.7907,41.7907,184500.0
2019-03-22 14:00:00,48.6,48.67,48.6,48.64,215732.0,41.7907,41.8509,41.7907,41.8251,215732.0
2019-03-22 14:10:00,48.65,48.78,48.63,48.77,134972.0,41.8337,41.9455,41.8165,41.9369,134972.0
2019-03-22 14:20:00,48.77,48.8,48.76,48.77,131524.0,41.9369,41.9627,41.9283,41.9369,131524.0
2019-03-22 14:30:00,48.77,48.79,48.74,48.77,118596.0,41.9369,41.9541,41.9111,41.9369,118596.0
2019-03-22 14:40:00,48.78,48.83,48.77,48.8,108744.0,41.9455,41.9885,41.9369,41.9627,108744.0
2019-03-22 14:50:00,48.8,48.83,48.75,48.77,111480.0,41.9627,41.9885,41.9197,41.9369,111480.0
2019-03-22 15:00:00,48.77,48.8,48.7,48.72,128232.0,41.9369,41.9627,41.8767,41.8939,128232.0
2019-03-22 15:10:00,48.72,48.74,48.64,48.69,168488.0,41.8939,41.9111,41.8251,41.8681,168488.0
2019-03-22 15:20:00,48.68,48.75,48.67,48.68,174964.0,41.8595,41.9197,41.8509,41.8595,174964.0
2019-03-22 15:30:00,48.67,48.67,48.52,48.55,237592.0,41.8509,41.8509,41.7219,41.7477,237592.0
2019-03-22 15:40:00,48.56,48.64,48.5,48.63,216856.0,41.7563,41.8251,41.7047,41.8165,216856.0
2019-03-22 15:50:00,48.63,48.63,48.47,48.49,538424.0,41.8165,41.8165,41.6789,41.6961,538424.0
2019-03-25 09:30:00,48.61,48.77,48.43,48.44,366244.0,41.7993,41.9369,41.6445,41.6531,366244.0
2019-03-25 09:40:00,48.43,48.52,48.4,48.49,109924.0,41.6445,41.7219,41.6187,41.6961,109924.0
2019-03-25 09:50:00,48.5,48.59,48.48,48.59,92312.0,41.7047,41.7821,41.6875,41.7821,92312.0
2019-03-25 10:00:00,48.58,48.66,48.56,48.59,66792.0,41.7735,41.8423,41.7563,41.7821,66792.0
2019-03-25 10:10:00,48.59,48.6,48.48,48.48,75768.0,41.7821,41.7907,41.6875,41.6875,75768.0
2019-03-25 10:20:00,48.48,48.48,48.39,48.41,68892.0,41.6875,41.6875,41.6101,41.6273,68892.0
2019-03-25 10:30:00,48.42,48.51,48.41,48.45,64660.0,41.6359,41.7133,41.6273,41.6617,64660.0
2019-03-25 10:40:00,48.45,48.49,48.42,48.48,52188.0,41.6617,41.6961,41.6359,41.6875,52188.0
2019-03-25 10:50:00,48.48,48.55,48.48,48.51,80372.0,41.6875,41.7477,41.6875,41.7133,80372.0
2019-03-25 11:00:00,48.52,48.55,48.48,48.51,77460.0,41.7219,41.7477,41.6875,41.7133,77460.0
2019-03-25 11:10:00,48.51,48.51,48.45,48.49,53176.0,41.7133,41.7133,41.6617,41.6961,53176.0
2019-03-25 11:20:00,48.49,48.5,48.41,48.44,56908.0,41.6961,41.7047,41.6273,41.6531,56908.0
2019-03-25 11:30:00,48.44,48.54,48.44,48.51,65896.0,41.6531,41.7391,41.6531,41.7133,65896.0
2019-03-25 11:40:00,48.51,48.52,48.44,48.47,90256.0,41.7133,41.7219,41.6531,41.6789,90256.0
2019-03-25 11:50:00,48.49,48.49,48.42,48.46,57308.0,41.6961,41.6961,41.6359,41.6703,57308.0
2019-03-25 12:00:00,48.45,48.52,48.43,48.51,49996.0,41.6617,41.7219,41.6445,41.7133,49996.0
2019-03-25 12:10:00,48.5,48.54,48.49,48.51,36400.0,41.7047,41.7391,41.6961,41.7133,36400.0
2019-03-25 12:20:00,48.53,48.58,48.52,48.55,47616.0,41.7305,41.7735,41.7219,41.7477,47616.0
2019-03-25 12:30:00,48.57,48.57,48.51,48.55,47336.0,41.7649,41.7649,41.7133,41.7477,47336.0
2019-03-25 12:40:00,48.55,48.63,48.52,48.62,50272.0,41.7477,41.8165,41.7219,41.8079,50272.0
2019-03-25 12:50:00,48.61,48.62,48.53,48.56,60604.0,41.7993,41.8079,41.7305,41.7563,60604.0
2019-03-25 13:00:00,48.56,48.61,48.55,48.6,59260.0,41.7563,41.7993,41.7477,41.7907,59260.0
2019-03-25 13:10:00,48.6,48.68,48.59,48.62,67252.0,41.7907,41.8595,41.7821,41.8079,67252.0
2019-03-25 13:20:00,48.62,48.62,48.52,48.57,121952.0,41.8079,41.8079,41.7219,41.7649,121952.0
2019-03-25 13:30:00,48.58,48.6,48.56,48.56,39064.0,41.7735,41.7907,41.7563,41.7563,39064.0
2019-03-25 13:40:00,48.56,48.56,48.48,48.51,46828.0,41.7563,41.7563,41.6875,41.7133,46828.0
2019-03-25 13:50:00,48.51,48.52,48.46,48.46,47292.0,41.7133,41.7219,41.6703,41.6703,47292.0
2019-03-25 14:00:00,48.47,48.49,48.42,48.45,81180.0,41.6789,41.6961,41.6359,41.6617,81180.0
2019-03-25 14:10:00,48.46,48.5,48.46,48.48,87200.0,41.6703,41.7047,41.6703,41.6875,87200.0
2019-03-25 14:20:00,48.48,48.49,48.46,48.46,54856.0,41.6875,41.6961,41.6703,41.6703,54856.0
2019-03-25 14:30:00,48.47,48.47,48.43,48.46,43412.0,41.6789,41.6789,41.6445,41.6703,43412.0
2019-03-25 14:40:00,48.46,48.48,48.44,48.46,63708.0,41.6703,41.6875,41.6531,41.6703,63708.0
2019-03-25 14:50:00,48.46,48.52,48.45,48.52,58592.0,41.6703,41.7219,41.6617,41.7219,58592.0
2019-03-25 15:00:00,48.52,48.52,48.47,48.5,80684.0,41.7219,41.7219,41.6789,41.7047,80684.0
2019-03-25 15:10:00,48.5,48.57,48.5,48.54,107776.0,41.7047,41.7649,41.7047,41.7391,107776.0
2019-03-25 15:20:00,48.55,48.57,48.49,48.5,95528.0,41.7477,41.7649,41.6961,41.7047,95528.0
2019-03-25 15:30:00,48.49,48.5,48.4,48.43,126560.0,41.6961,41.7047,41.6187,41.6445,126560.0
2019-03-25 15:40:00,48.43,48.47,48.39,48.4,189352.0,41.6445,41.6789,41.6101,41.6187,189352.0
2019-03-25 15:50:00,48.41,48.46,48.39,48.4,427276.0,41.6273,41.6703,41.6101,41.6187,427276.0
2019-03-26 09:30:00,48.46,48.6,48.26,48.34,191968.0,41.6703,41.7907,41.4983,41.5671,191968.0
2019-03-26 09:40:00,48.34,48.53,48.34,48.5,108040.0,41.5671,41.7305,41.5671,41.7047,108040.0
2019-03-26 09:50:00,48.51,48.65,48.51,48.62,101276.0,41.7133,41.8337,41.7133,41.8079,101276.0
2019-03-26 10:00:00,48.62,48.7,48.58,48.68,62068.0,41.8079,41.8767,41.7735,41.8595,62068.0
2019-03-26 10:10:00,48.69,48.73,48.66,48.72,80064.0,41.8681,41.9025,41.8423,41.8939,80064.0
2019-03-26 10:20:00,48.7,48.74,48.67,48.71,133848.0,41.8767,41.9111,41.8509,41.8853,133848.0
2019-03-26 10:30:00,48.72,48.83,48.7,48.76,181588.0,41.8939,41.9885,41.8767,41.9283,181588.0
2019-03-26 10:40:00,48.77,48.77,48.62,48.62,124488.0,41.9369,41.9369,41.8079,41.8079,124488.0
2019-03-26 10:50:00,48.62,48.72,48.6,48.7,75720.0,41.8079,41.8939,41.7907,41.8767,75720.0
2019-03-26 11:00:00,48.69,48.73,48.65,48.73,125116.0,41.8681,41.9025,41.8337,41.9025,125116.0
2019-03-26 11:10:00,48.73,48.77,48.72,48.76,62000.0,41.9025,41.9369,41.8939,41.9283,62000.0
2019-03-26 11:20:00,48.77,48.79,48.7,48.73,42272.0,41.9369,41.9541,41.8767,41.9025,42272.0
2019-03-26 11:30:00,48.72,48.79,48.72,48.73,64004.0,41.8939,41.9541,41.8939,41.9025,64004.0
2019-03-26 11:40:00,48.72,48.81,48.72,48.79,62192.0,41.8939,41.9713,41.8939,41.9541,62192.0
2019-03-26 11:50:00,48.8,48.8,48.64,48.67,68428.0,41.9627,41.9627,41.8251,41.8509,68428.0
2019-03-26 12:00:00,48.67,48.73,48.66,48.73,60752.0,41.8509,41.9025,41.8423,41.9025,60752.0
2019-03-26 12:10:00,48.74,48.75,48.71,48.71,73240.0,41.9111,41.9197,41.8853,41.8853,73240.0
2019-03-26 12:20:00,48.71,48.74,48.66,48.67,92672.0,41.8853,41.9111,41.8423,41.8509,92672.0
2019-03-26 12:30:00,48.67,48.7,48.67,48.67,50484.0,41.8509,41.8767,41.8509,41.8509,50484.0
2019-03-26 12:40:00,48.67,48.68,48.62,48.63,48724.0,41.8509,41.8595,41.8079,41.8165,48724.0
2019-03-26 12:50:00,48.63,48.66,48.62,48.65,35760.0,41.8165,41.8423,41.8079,41.8337,35760.0
2019-03-26 13:00:00,48.65,48.67,48.64,48.65,43524.0,41.8337,41.8509,41.8251,41.8337,43524.0
2019-03-26 13:10:00,48.64,48.66,48.63,48.65,28868.0,41.8251,41.8423,41.8165,41.8337,28868.0
2019-03-26 13:20:00,48.64,48.67,48.64,48.66,27448.0,41.8251,41.8509,41.8251,41.8423,27448.0
2019-03-26 13:30:00,48.65,48.67,48.63,48.65,43084.0,41.8337,41.8509,41.8165,41.8337,43084.0
2019-03-26 13:40:00,48.66,48.67,48.65,48.66,31628.0,41.8423,41.8509,41.8337,41.8423,31628.0
2019-03-26 13:50:00,48.66,48.67,48.62,48.66,45280.0,41.8423,41.8509,41.8079,41.8423,45280.0
2019-03-26 14:00:00,48.67,48.72,48.65,48.68,50852.0,41.8509,41.8939,41.8337,41.8595,50852.0
2019-03-26 14:10:00,48.68,48.68,48.61,48.62,64652.0,41.8595,41.8595,41.7993,41.8079,64652.0
2019-03-26 14:20:00,48.61,48.67,48.6,48.66,48908.0,41.7993,41.8509,41.7907,41.8423,48908.0
2019-03-26 14:30:00,48.65,48.67,48.61,48.66,57140.0,41.8337,41.8509,41.7993,41.8423,57140.0
2019-03-26 14:40:00,48.67,48.69,48.65,48.65,49836.0,41.8509,41.8681,41.8337,41.8337,49836.0
2019-03-26 14:50:00,48.66,48.66,48.61,48.65,51024.0,41.8423,41.8423,41.7993,41.8337,51024.0
2019-03-26 15:00:00,48.64,48.71,48.63,48.7,47432.0,41.8251,41.8853,41.8165,41.8767,47432.0
2019-03-26 15:10:00,48.7,48.73,48.69,48.7,74304.0,41.8767,41.9025,41.8681,41.8767,74304.0
2019-03-26 15:20:00,48.71,48.71,48.68,48.68,63708.0,41.8853,41.8853,41.8595,41.8595,63708.0
2019-03-26 15:30:00,48.68,48.69,48.63,48.63,98544.0,41.8595,41.8681,41.8165,41.8165,98544.0
2019-03-26 15:40:00,48.63,48.68,48.62,48.67,134676.0,41.8165,41.8595,41.8079,41.8509,134676.0
2019-03-26 15:50:00,48.68,48.79,48.66,48.77,384148.0,41.8595,41.9541,41.8423,41.9369,384148.0
2019-03-27 09:30:00,48.81,48.83,48.54,48.57,191052.0,41.9713,41.9885,41.7391,41.7649,191052.0
2019-03-27 09:40:00,48.58,48.66,48.5,48.62,88604.0,41.7735,41.8423,41.7047,41.8079,88604.0
2019-03-27 09:50:00,48.63,48.73,48.59,48.6,61552.0,41.8165,41.9025,41.7821,41.7907,61552.0
2019-03-27 10:00:00,48.61,48.69,48.61,48.61,57888.0,41.7993,41.8681,41.7993,41.7993,57888.0
2019-03-27 10:10:00,48.6,48.64,48.58,48.59,38928.0,41.7907,41.8251,41.7735,41.7821,38928.0
2019-03-27 10:20:00,48.59,48.6,48.48,48.54,39276.0,41.7821,41.7907,41.6875,41.7391,39276.0
2019-03-27 10:30:00,48.54,48.61,48.52,48.54,42884.0,41.7391,41.7993,41.7219,41.7391,42884.0
2019-03-27 10:40:00,48.54,48.56,48.45,48.45,59876.0,41.7391,41.7563,41.6617,41.6617,59876.0
2019-03-27 10:50:00,48.45,48.46,48.4,48.43,49692.0,41.6617,41.6703,41.6187,41.6445,49692.0
2019-03-27 11:00:00,48.43,48.48,48.41,48.42,50480.0,41.6445,41.6875,41.6273,41.6359,50480.0
2019-03-27 11:10:00,48.42,48.44,48.28,48.31,64724.0,41.6359,41.6531,41.5155,41.5413,64724.0
2019-03-27 11:20:00,48.3,48.3,48.22,48.24,160036.0,41.5327,41.5327,41.4639,41.4811,160036.0
2019-03-27 11:30:00,48.24,48.35,48.22,48.35,73976.0,41.4811,41.5757,41.4639,41.5757,73976.0
2019-03-27 11:40:00,48.35,48.4,48.34,48.36,54684.0,41.5757,41.6187,41.5671,41.5843,54684.0
2019-03-27 11:50:00,48.35,48.37,48.33,48.35,70120.0,41.5757,41.5929,41.5585,41.5757,70120.0
2019-03-27 12:00:00,48.36,48.38,48.32,48.34,94368.0,41.5843,41.6015,41.5499,41.5671,94368.0
2019-03-27 12:10:00,48.35,48.41,48.32,48.41,41316.0,41.5757,41.6273,41.5499,41.6273,41316.0
2019-03-27 12:20:00,48.41,48.43,48.35,48.4,53808.0,41.6273,41.6445,41.5757,41.6187,53808.0
2019-03-27 12:30:00,48.39,48.4,48.37,48.37,61740.0,41.6101,41.6187,41.5929,41.5929,61740.0
2019-03-27 12:40:00,48.37,48.4,48.37,48.37,32556.0,41.5929,41.6187,41.5929,41.5929,32556.0
2019-03-27 12:50:00,48.37,48.44,48.35,48.39,40736.0,41.5929,41.6531,41.5757,41.6101,40736.0
2019-03-27 13:00:00,48.39,48.4,48.34,48.34,71532.0,41.6101,41.6187,41.5671,41.5671,71532.0
2019-03-27 13:10:00,48.33,48.47,48.33,48.46,87796.0,41.5585,41.6789,41.5585,41.6703,87796.0
2019-03-27 13:20:00,48.46,48.5,48.46,48.49,53884.0,41.6703,41.7047,41.6703,41.6961,53884.0
2019-03-27 13:30:00,48.48,48.48,48.44,48.46,43256.0,41.6875,41.6875,41.6531,41.6703,43256.0
2019-03-27 13:40:00,48.47,48.49,48.42,48.44,36756.0,41.6789,41.6961,41.6359,41.6531,36756.0
2019-03-27 13:50:00,48.45,48.49,48.45,48.46,48256.0,41.6617,41.6961,41.6617,41.6703,48256.0
2019-03-27 14:00:00,48.46,48.46,48.42,48.45,89408.0,41.6703,41.6703,41.6359,41.6617,89408.0
2019-03-27 14:10:00,48.46,48.52,48.46,48.51,66380.0,41.6703,41.7219,41.6703,41.7133,66380.0
2019-03-27 14:20:00,48.51,48.56,48.5,48.54,53896.0,41.7133,41.7563,41.7047,41.7391,53896.0
2019-03-27 14:30:00,48.54,48.58,48.47,48.48,121756.0,41.7391,41.7735,41.6789,41.6875,121756.0
2019-03-27 14:40:00,48.49,48.51,48.49,48.49,58100.0,41.6961,41.7133,41.6961,41.6961,58100.0
2019-03-27 14:50:00,48.49,48.53,48.49,48.5,66040.0,41.6961,41.7305,41.6961,41.7047,66040.0
2019-03-27 15:00:00,48.51,48.52,48.41,48.43,75416.0,41.7133,41.7219,41.6273,41.6445,75416.0
2019-03-27 15:10:00,48.44,48.49,48.42,48.49,82204.0,41.6531,41.6961,41.6359,41.6961,82204.0
2019-03-27 15:20:00,48.49,48.52,48.47,48.49,57968.0,41.6961,41.7219,41.6789,41.6961,57968.0
2019-03-27 15:30:00,48.49,48.59,48.49,48.55,156536.0,41.6961,41.7821,41.6961,41.7477,156536.0
2019-03-27 15:40:00,48.55,48.58,48.51,48.51,141912.0,41.7477,41.7735,41.7133,41.7133,141912.0
2019-03-27 15:50:00,48.51,48.51,48.38,48.48,460812.0,41.7133,41.7133,41.6015,41.6875,460812.0
2019-03-28 09:30:00,48.48,48.6,48.33,48.37,145900.0,41.6875,41.7907,41.5585,41.5929,145900.0
2019-03-28 09:40:00,48.4,48.51,48.29,48.34,71392.0,41.6187,41.7133,41.5241,41.5671,71392.0
2019-03-28 09:50:00,48.35,48.4,48.25,48.26,95384.0,41.5757,41.6187,41.4897,41.4983,95384.0
2019-03-28 10:00:00,48.26,48.27,48.14,48.24,105036.0,41.4983,41.5069,41.3952,41.4811,105036.0
2019-03-28 10:10:00,48.24,48.31,48.21,48.27,57888.0,41.4811,41.5413,41.4553,41.5069,57888.0
2019-03-28 10:20:00,48.27,48.34,48.26,48.34,31352.0,41.5069,41.5671,41.4983,41.5671,31352.0
2019-03-28 10:30:00,48.35,48.35,48.21,48.22,57216.0,41.5757,41.5757,41.4553,41.4639,57216.0
2019-03-28 10:40:00,48.21,48.23,48.09,48.11,79820.0,41.4553,41.4725,41.3522,41.3694,79820.0
2019-03-28 10:50:00,48.09,48.15,48.08,48.11,55952.0,41.3522,41.4038,41.3436,41.3694,55952.0
2019-03-28 11:00:00,48.11,48.16,48.09,48.12,58812.0,41.3694,41.4123,41.3522,41.378,58812.0
2019-03-28 11:10:00,48.1,48.15,48.09,48.09,51868.0,41.3608,41.4038,41.3522,41.3522,51868.0
2019-03-28 11:20:00,48.09,48.12,48.03,48.08,57820.0,41.3522,41.378,41.3006,41.3436,57820.0
2019-03-28 11:30:00,48.07,48.11,48.06,48.09,62336.0,41.335,41.3694,41.3264,41.3522,62336.0
2019-03-28 11:40:00,48.09,48.1,47.97,48.01,86228.0,41.3522,41.3608,41.249,41.2834,86228.0
2019-03-28 11:50:00,48.01,48.03,47.92,47.95,234036.0,41.2834,41.3006,41.206,41.2318,234036.0
2019-03-28 12:00:00,47.94,47.97,47.9,47.93,58792.0,41.2232,41.249,41.1888,41.2146,58792.0
2019-03-28 12:10:00,47.94,47.94,47.83,47.89,108676.0,41.2232,41.2232,41.1286,41.1802,108676.0
2019-03-28 12:20:00,47.91,47.94,47.84,47.89,138800.0,41.1974,41.2232,41.1372,41.1802,138800.0
2019-03-28 12:30:00,47.9,47.99,47.89,47.98,169260.0,41.1888,41.2662,41.1802,41.2576,169260.0
2019-03-28 12:40:00,47.97,47.97,47.9,47.91,70708.0,41.249,41.249,41.1888,41.1974,70708.0
2019-03-28 12:50:00,47.9,47.93,47.89,47.9,49060.0,41.1888,41.2146,41.1802,41.1888,49060.0
2019-03-28 13:00:00,47.9,47.94,47.89,47.92,46608.0,41.1888,41.2232,41.1802,41.206,46608.0
2019-03-28 13:10:00,47.93,47.95,47.9,47.92,52352.0,41.2146,41.2318,41.1888,41.206,52352.0
2019-03-28 13:20:00,47.92,47.93,47.9,47.91,51932.0,41.206,41.2146,41.1888,41.1974,51932.0
2019-03-28 13:30:00,47.91,47.94,47.86,47.87,177080.0,41.1974,41.2232,41.1544,41.163,177080.0
2019-03-28 13:40:00,47.88,47.92,47.87,47.88,64872.0,41.1716,41.206,41.163,41.1716,64872.0
2019-03-28 13:50:00,47.88,47.94,47.85,47.93,43104.0,41.1716,41.2232,41.1458,41.2146,43104.0
2019-03-28 14:00:00,47.93,47.95,47.9,47.92,42300.0,41.2146,41.2318,41.1888,41.206,42300.0
2019-03-28 14:10:00,47.92,47.95,47.9,47.92,32936.0,41.206,41.2318,41.1888,41.206,32936.0
2019-03-28 14:20:00,47.93,47.96,47.92,47.95,37412.0,41.2146,41.2404,41.206,41.2318,37412.0
2019-03-28 14:30:00,47.95,47.96,47.92,47.95,50436.0,41.2318,41.2404,41.206,41.2318,50436.0
2019-03-28 14:40:00,47.95,48.03,47.95,48.0,61524.0,41.2318,41.3006,41.2318,41.2748,61524.0
2019-03-28 14:50:00,48.0,48.0,47.93,47.94,102828.0,41.2748,41.2748,41.2146,41.2232,102828.0
2019-03-28 15:00:00,47.94,47.94,47.9,47.94,89824.0,41.2232,41.2232,41.1888,41.2232,89824.0
2019-03-28 15:10:00,47.94,47.99,47.94,47.96,87492.0,41.2232,41.2662,41.2232,41.2404,87492.0
2019-03-28 15:20:00,47.95,47.97,47.92,47.97,139152.0,41.2318,41.249,41.206,41.249,139152.0
2019-03-28 15:30:00,47.97,48.05,47.97,48.04,179644.0,41.249,41.3178,41.249,41.3092,179644.0
2019-03-28 15:40:00,48.04,48.08,48.01,48.05,200432.0,41.3092,41.3436,41.2834,41.3178,200432.0
2019-03-28 15:50:00,48.05,48.08,47.94,47.99,733876.0,41.3178,41.3436,41.2232,41.2662,733876.0
2019-03-29 09:30:00,47.98,48.01,47.83,47.97,186520.0,41.2576,41.2834,41.1286,41.249,186520.0
2019-03-29 09:40:00,47.97,47.98,47.83,47.88,99168.0,41.249,41.2576,41.1286,41.1716,99168.0
2019-03-29 09:50:00,47.91,47.99,47.88,47.97,91140.0,41.1974,41.2662,41.1716,41.249,91140.0
2019-03-29 10:00:00,47.97,47.99,47.84,47.94,82608.0,41.249,41.2662,41.1372,41.2232,82608.0
2019-03-29 10:10:00,47.94,48.02,47.92,47.95,140108.0,41.2232,41.292,41.206,41.2318,140108.0
2019-03-29 10:20:00,47.94,48.08,47.94,48.04,179184.0,41.2232,41.3436,41.2232,41.3092,179184.0
2019-03-29 10:30:00,48.05,48.15,48.01,48.15,109352.0,41.3178,41.4038,41.2834,41.4038,109352.0
2019-03-29 10:40:00,48.17,48.18,48.07,48.09,102844.0,41.4209,41.4295,41.335,41.3522,102844.0
2019-03-29 10:50:00,48.08,48.14,48.07,48.13,102072.0,41.3436,41.3952,41.335,41.3866,102072.0
2019-03-29 11:00:00,48.14,48.16,48.07,48.14,127680.0,41.3952,41.4123,41.335,41.3952,127680.0
2019-03-29 11:10:00,48.13,48.13,48.08,48.11,90344.0,41.3866,41.3866,41.3436,41.3694,90344.0
2019-03-29 11:20:00,48.1,48.13,48.07,48.09,100732.0,41.3608,41.3866,41.335,41.3522,100732.0
2019-03-29 11:30:00,48.1,48.1,48.02,48.02,106268.0,41.3608,41.3608,41.292,41.292,106268.0
2019-03-29 11:40:00,48.03,48.11,48.03,48.11,44052.0,41.3006,41.3694,41.3006,41.3694,44052.0
2019-03-29 11:50:00,48.12,48.15,48.1,48.11,65492.0,41.378,41.4038,41.3608,41.3694,65492.0
2019-03-29 12:00:00,48.11,48.12,48.08,48.09,95880.0,41.3694,41.378,41.3436,41.3522,95880.0
2019-03-29 12:10:00,48.09,48.1,48.07,48.08,92656.0,41.3522,41.3608,41.335,41.3436,92656.0
2019-03-29 12:20:00,48.07,48.1,48.03,48.03,68360.0,41.335,41.3608,41.3006,41.3006,68360.0
2019-03-29 12:30:00,48.04,48.1,48.01,48.04,72056.0,41.3092,41.3608,41.2834,41.3092,72056.0
2019-03-29 12:40:00,48.05,48.06,48.01,48.04,72276.0,41.3178,41.3264,41.2834,41.3092,72276.0
2019-03-29 12:50:00,48.04,48.07,48.02,48.06,52060.0,41.3092,41.335,41.292,41.3264,52060.0
2019-03-29 13:00:00,48.06,48.06,48.02,48.02,62636.0,41.3264,41.3264,41.292,41.292,62636.0
2019-03-29 13:10:00,48.02,48.03,48.01,48.03,116816.0,41.292,41.3006,41.2834,41.3006,116816.0
2019-03-29 13:20:00,48.03,48.07,48.02,48.05,97468.0,41.3006,41.335,41.292,41.3178,97468.0
2019-03-29 13:30:00,48.05,48.05,48.01,48.05,56040.0,41.3178,41.3178,41.2834,41.3178,56040.0
2019-03-29 13:40:00,48.05,48.06,48.04,48.06,53968.0,41.3178,41.3264,41.3092,41.3264,53968.0
2019-03-29 13:50:00,48.05,48.11,48.05,48.11,87532.0,41.3178,41.3694,41.3178,41.3694,87532.0
2019-03-29 14:00:00,48.1,48.15,48.09,48.1,54596.0,41.3608,41.4038,41.3522,41.3608,54596.0
2019-03-29 14:10:00,48.09,48.14,48.08,48.08,59808.0,41.3522,41.3952,41.3436,41.3436,59808.0
2019-03-29 14:20:00,48.08,48.1,48.07,48.08,90680.0,41.3436,41.3608,41.335,41.3436,90680.0
2019-03-29 14:30:00,48.07,48.13,48.06,48.13,113264.0,41.335,41.3866,41.3264,41.3866,113264.0
2019-03-29 14:40:00,48.12,48.15,48.08,48.15,1847280.0,41.378,41.4038,41.3436,41.4038,1847280.0
2019-03-29 14:50:00,48.15,48.21,48.15,48.2,302236.0,41.4038,41.4553,41.4038,41.4467,302236.0
2019-03-29 15:00:00,48.2,48.24,48.18,48.18,86324.0,41.4467,41.4811,41.4295,41.4295,86324.0
2019-03-29 15:10:00,48.18,48.19,48.12,48.15,73160.0,41.4295,41.4381,41.378,41.4038,73160.0
2019-03-29 15:20:00,48.14,48.15,48.1,48.15,84520.0,41.3952,41.4038,41.3608,41.4038,84520.0
2019-03-29 15:30:00,48.15,48.2,48.13,48.2,144620.0,41.4038,41.4467,41.3866,41.4467,144620.0
2019-03-29 15:40:00,48.2,48.25,48.18,48.19,244520.0,41.4467,41.4897,41.4295,41.4381,244520.0
2019-03-29 15:50:00,48.18,48.37,48.18,48.32,820388.0,41.4295,41.5929,41.4295,41.5499,820388.0
2019-04-01 09:30:00,48.35,48.44,48.01,48.11,287932.0,41.5757,41.6531,41.2834,41.3694,287932.0
2019-04-01 09:40:00,48.13,48.23,48.06,48.17,99028.0,41.3866,41.4725,41.3264,41.4209,99028.0
2019-04-01 09:50:00,48.17,48.32,48.12,48.32,67076.0,41.4209,41.5499,41.378,41.5499,67076.0
2019-04-01 10:00:00,48.33,48.34,48.01,48.02,154608.0,41.5585,41.5671,41.2834,41.292,154608.0
2019-04-01 10:10:00,48.03,48.09,47.84,47.85,224700.0,41.3006,41.3522,41.1372,41.1458,224700.0
2019-04-01 10:20:00,47.85,47.85,47.71,47.71,82316.0,41.1458,41.1458,41.0254,41.0254,82316.0
2019-04-01 10:30:00,47.74,47.83,47.72,47.8,77312.0,41.0512,41.1286,41.034,41.1028,77312.0
2019-04-01 10:40:00,47.8,47.83,47.69,47.7,116996.0,41.1028,41.1286,41.0082,41.0168,116996.0
2019-04-01 10:50:00,47.69,47.8,47.67,47.8,84916.0,41.0082,41.1028,40.991,41.1028,84916.0
2019-04-01 11:00:00,47.81,47.85,47.76,47.82,67004.0,41.1114,41.1458,41.0684,41.12,67004.0
2019-04-01 11:10:00,47.82,47.85,47.79,47.8,118868.0,41.12,41.1458,41.0942,41.1028,118868.0
2019-04-01 11:20:00,47.8,47.83,47.74,47.74,91948.0,41.1028,41.1286,41.0512,41.0512,91948.0
2019-04-01 11:30:00,47.75,47.92,47.75,47.88,213672.0,41.0598,41.206,41.0598,41.1716,213672.0
2019-04-01 11:40:00,47.88,47.92,47.84,47.9,98456.0,41.1716,41.206,41.1372,41.1888,98456.0
2019-04-01 11:50:00,47.89,47.9,47.83,47.84,44072.0,41.1802,41.1888,41.1286,41.1372,44072.0
2019-04-01 12:00:00,47.84,47.91,47.83,47.9,47832.0,41.1372,41.1974,41.1286,41.1888,47832.0
2019-04-01 12:10:00,47.89,47.9,47.83,47.89,76988.0,41.1802,41.1888,41.1286,41.1802,76988.0
2019-04-01 12:20:00,47.89,47.91,47.88,47.89,59796.0,41.1802,41.1974,41.1716,41.1802,59796.0
2019-04-01 12:30:00,47.9,47.94,47.86,47.92,63020.0,41.1888,41.2232,41.1544,41.206,63020.0
2019-04-01 12:40:00,47.93,47.93,47.87,47.88,56892.0,41.2146,41.2146,41.163,41.1716,56892.0
2019-04-01 12:50:00,47.88,47.92,47.84,47.91,45896.0,41.1716,41.206,41.1372,41.1974,45896.0
2019-04-01 13:00:00,47.91,47.92,47.88,47.91,44964.0,41.1974,41.206,41.1716,41.1974,44964.0
2019-04-01 13:10:00,47.91,47.94,47.91,47.92,100464.0,41.1974,41.2232,41.1974,41.206,100464.0
2019-04-01 13:20:00,47.92,47.94,47.77,47.88,1242288.0,41.206,41.2232,41.077,41.1716,1242288.0
2019-04-01 13:30:00,47.87,47.87,47.74,47.81,173096.0,41.163,41.163,41.0512,41.1114,173096.0
2019-04-01 13:40:00,47.8,47.83,47.76,47.76,56032.0,41.1028,41.1286,41.0684,41.0684,56032.0
2019-04-01 13:50:00,47.76,47.77,47.73,47.75,62000.0,41.0684,41.077,41.0426,41.0598,62000.0
2019-04-01 14:00:00,47.76,47.76,47.73,47.75,81832.0,41.0684,41.0684,41.0426,41.0598,81832.0
2019-04-01 14:10:00,47.75,47.76,47.7,47.71,51224.0,41.0598,41.0684,41.0168,41.0254,51224.0
2019-04-01 14:20:00,47.71,47.73,47.69,47.69,45740.0,41.0254,41.0426,41.0082,41.0082,45740.0
2019-04-01 14:30:00,47.69,47.77,47.68,47.75,87416.0,41.0082,41.077,40.9996,41.0598,87416.0
2019-04-01 14:40:00,47.74,47.76,47.7,47.71,70708.0,41.0512,41.0684,41.0168,41.0254,70708.0
2019-04-01 14:50:00,47.7,47.73,47.66,47.67,102272.0,41.0168,41.0426,40.9824,40.991,102272.0
2019-04-01 15:00:00,47.66,47.66,47.59,47.6,128460.0,40.9824,40.9824,40.9222,40.9308,128460.0
2019-04-01 15:10:00,47.6,47.61,47.55,47.58,137460.0,40.9308,40.9394,40.8878,40.9136,137460.0
2019-04-01 15:20:00,47.57,47.63,47.56,47.63,215036.0,40.905,40.9566,40.8964,40.9566,215036.0
2019-04-01 15:30:00,47.65,47.67,47.59,47.66,473492.0,40.9738,40.991,40.9222,40.9824,473492.0
2019-04-01 15:40:00,47.67,47.7,47.6,47.65,267900.0,40.991,41.0168,40.9308,40.9738,267900.0
2019-04-01 15:50:00,47.66,47.79,47.62,47.63,879560.0,40.9824,41.0942,40.948,40.9566,879560.0
2019-04-02 09:30:00,47.68,47.75,47.36,47.49,313488.0,40.9996,41.0598,40.7244,40.8362,313488.0
2019-04-02 09:40:00,47.52,47.61,47.45,47.57,135108.0,40.862,40.9394,40.8018,40.905,135108.0
2019-04-02 09:50:00,47.57,47.6,47.29,47.32,264456.0,40.905,40.9308,40.6642,40.69,264456.0
2019-04-02 10:00:00,47.3,47.42,47.27,47.39,188276.0,40.6728,40.776,40.647,40.7502,188276.0
2019-04-02 10:10:00,47.39,47.55,47.39,47.48,81536.0,40.7502,40.8878,40.7502,40.8276,81536.0
2019-04-02 10:20:00,47.49,47.56,47.49,47.55,86108.0,40.8362,40.8964,40.8362,40.8878,86108.0
2019-04-02 10:30:00,47.56,47.6,47.5,47.58,97412.0,40.8964,40.9308,40.8448,40.9136,97412.0
2019-04-02 10:40:00,47.57,47.58,47.49,47.54,79148.0,40.905,40.9136,40.8362,40.8792,79148.0
2019-04-02 10:50:00,47.54,47.6,47.5,47.57,87400.0,40.8792,40.9308,40.8448,40.905,87400.0
2019-04-02 11:00:00,47.57,47.67,47.52,47.52,150580.0,40.905,40.991,40.862,40.862,150580.0
2019-04-02 11:10:00,47.52,47.55,47.43,47.45,122068.0,40.862,40.8878,40.7846,40.8018,122068.0
2019-04-02 11:20:00,47.46,47.49,47.45,47.46,71720.0,40.8104,40.8362,40.8018,40.8104,71720.0
2019-04-02 11:30:00,47.46,47.48,47.44,47.45,63860.0,40.8104,40.8276,40.7932,40.8018,63860.0
2019-04-02 11:40:00,47.45,47.46,47.38,47.42,148184.0,40.8018,40.8104,40.7416,40.776,148184.0
2019-04-02 11:50:00,47.42,47.47,47.37,47.45,281996.0,40.776,40.819,40.733,40.8018,281996.0
2019-04-02 12:00:00,47.45,47.46,47.29,47.38,360144.0,40.8018,40.8104,40.6642,40.7416,360144.0
2019-04-02 12:10:00,47.37,47.39,47.34,47.38,205044.0,40.733,40.7502,40.7072,40.7416,205044.0
2019-04-02 12:20:00,47.37,47.38,47.35,47.37,161868.0,40.733,40.7416,40.7158,40.733,161868.0
2019-04-02 12:30:00,47.38,47.44,47.34,47.36,149004.0,40.7416,40.7932,40.7072,40.7244,149004.0
2019-04-02 12:40:00,47.36,47.38,47.33,47.34,66836.0,40.7244,40.7416,40.6986,40.7072,66836.0
2019-04-02 12:50:00,47.35,47.38,47.33,47.38,69636.0,40.7158,40.7416,40.6986,40.7416,69636.0
2019-04-02 13:00:00,47.38,47.38,47.34,47.35,114176.0,40.7416,40.7416,40.7072,40.7158,114176.0
2019-04-02 13:10:00,47.35,47.36,47.33,47.35,79180.0,40.7158,40.7244,40.6986,40.7158,79180.0
2019-04-02 13:20:00,47.34,47.36,47.23,47.25,301932.0,40.7072,40.7244,40.6127,40.6298,301932.0
2019-04-02 13:30:00,47.25,47.26,47.22,47.25,175168.0,40.6298,40.6384,40.6041,40.6298,175168.0
2019-04-02 13:40:00,47.25,47.28,47.24,47.24,206480.0,40.6298,40.6556,40.6212,40.6212,206480.0
2019-04-02 13:50:00,47.25,47.26,47.22,47.25,85272.0,40.6298,40.6384,40.6041,40.6298,85272.0
2019-04-02 14:00:00,47.25,47.29,47.22,47.28,211304.0,40.6298,40.6642,40.6041,40.6556,211304.0
2019-04-02 14:10:00,47.27,47.31,47.26,47.3,100124.0,40.647,40.6814,40.6384,40.6728,100124.0
2019-04-02 14:20:00,47.31,47.34,47.29,47.31,100680.0,40.6814,40.7072,40.6642,40.6814,100680.0
2019-04-02 14:30:00,47.32,47.32,47.26,47.28,94400.0,40.69,40.69,40.6384,40.6556,94400.0
2019-04-02 14:40:00,47.29,47.29,47.24,47.26,197404.0,40.6642,40.6642,40.6212,40.6384,197404.0
2019-04-02 14:50:00,47.26,47.29,47.24,47.27,235612.0,40.6384,40.6642,40.6212,40.647,235612.0
2019-04-02 15:00:00,47.27,47.35,47.25,47.34,224664.0,40.647,40.7158,40.6298,40.7072,224664.0
2019-04-02 15:10:00,47.34,47.34,47.28,47.28,135624.0,40.7072,40.7072,40.6556,40.6556,135624.0
2019-04-02 15:20:00,47.28,47.29,47.21,47.23,164204.0,40.6556,40.6642,40.5955,40.6127,164204.0
2019-04-02 15:30:00,47.22,47.3,47.18,47.3,342720.0,40.6041,40.6728,40.5697,40.6728,342720.0
2019-04-02 15:40:00,47.31,47.36,47.29,47.35,280872.0,40.6814,40.7244,40.6642,40.7158,280872.0
2019-04-02 15:50:00,47.35,47.39,47.32,47.37,584676.0,40.7158,40.7502,40.69,40.733,584676.0
2019-04-03 09:30:00,47.28,47.35,46.97,46.99,319996.0,40.6556,40.7158,40.3891,40.4063,319996.0
2019-04-03 09:40:00,46.98,47.22,46.97,47.2,197472.0,40.3977,40.6041,40.3891,40.5869,197472.0
2019-04-03 09:50:00,47.22,47.24,47.12,47.17,187288.0,40.6041,40.6212,40.5181,40.5611,187288.0
2019-04-03 10:00:00,47.17,47.26,47.12,47.26,100756.0,40.5611,40.6384,40.5181,40.6384,100756.0
2019-04-03 10:10:00,47.24,47.27,47.19,47.27,75276.0,40.6212,40.647,40.5783,40.647,75276.0
2019-04-03 10:20:00,47.27,47.29,47.24,47.24,103068.0,40.647,40.6642,40.6212,40.6212,103068.0
2019-04-03 10:30:00,47.27,47.3,47.21,47.26,101468.0,40.647,40.6728,40.5955,40.6384,101468.0
2019-04-03 10:40:00,47.26,47.29,47.24,47.27,77520.0,40.6384,40.6642,40.6212,40.647,77520.0
2019-04-03 10:50:00,47.27,47.3,47.25,47.29,71452.0,40.647,40.6728,40.6298,40.6642,71452.0
2019-04-03 11:00:00,47.28,47.36,47.27,47.32,83072.0,40.6556,40.7244,40.647,40.69,83072.0
2019-04-03 11:10:00,47.33,47.42,47.29,47.39,156840.0,40.6986,40.776,40.6642,40.7502,156840.0
2019-04-03 11:20:00,47.39,47.41,47.32,47.39,239636.0,40.7502,40.7674,40.69,40.7502,239636.0
2019-04-03 11:30:00,47.4,47.44,47.35,47.44,142380.0,40.7588,40.7932,40.7158,40.7932,142380.0
2019-04-03 11:40:00,47.43,47.48,47.43,47.45,51932.0,40.7846,40.8276,40.7846,40.8018,51932.0
2019-04-03 11:50:00,47.44,47.47,47.41,47.42,52240.0,40.7932,40.819,40.7674,40.776,52240.0
2019-04-03 12:00:00,47.43,47.45,47.41,47.42,45408.0,40.7846,40.8018,40.7674,40.776,45408.0
2019-04-03 12:10:00,47.42,47.44,47.39,47.44,74408.0,40.776,40.7932,40.7502,40.7932,74408.0
2019-04-03 12:20:00,47.43,47.46,47.42,47.46,45964.0,40.7846,40.8104,40.776,40.8104,45964.0
2019-04-03 12:30:00,47.45,47.48,47.44,47.45,75004.0,40.8018,40.8276,40.7932,40.8018,75004.0
2019-04-03 12:40:00,47.45,47.47,47.43,47.44,55236.0,40.8018,40.819,40.7846,40.7932,55236.0
2019-04-03 12:50:00,47.44,47.47,47.43,47.47,42360.0,40.7932,40.819,40.7846,40.819,42360.0
2019-04-03 13:00:00,47.46,47.48,47.45,47.46,42404.0,40.8104,40.8276,40.8018,40.8104,42404.0
2019-04-03 13:10:00,47.46,47.51,47.46,47.5,58744.0,40.8104,40.8534,40.8104,40.8448,58744.0
2019-04-03 13:20:00,47.49,47.53,47.49,47.52,37988.0,40.8362,40.8706,40.8362,40.862,37988.0
2019-04-03 13:30:00,47.52,47.54,47.5,47.52,57464.0,40.862,40.8792,40.8448,40.862,57464.0
2019-04-03 13:40:00,47.5,47.53,47.48,47.52,40632.0,40.8448,40.8706,40.8276,40.862,40632.0
2019-04-03 13:50:00,47.51,47.54,47.49,47.52,54436.0,40.8534,40.8792,40.8362,40.862,54436.0
2019-04-03 14:00:00,47.52,47.56,47.51,47.56,67864.0,40.862,40.8964,40.8534,40.8964,67864.0
2019-04-03 14:10:00,47.56,47.57,47.53,47.54,50392.0,40.8964,40.905,40.8706,40.8792,50392.0
2019-04-03 14:20:00,47.55,47.55,47.48,47.48,56864.0,40.8878,40.8878,40.8276,40.8276,56864.0
2019-04-03 14:30:00,47.48,47.51,47.48,47.49,60588.0,40.8276,40.8534,40.8276,40.8362,60588.0
2019-04-03 14:40:00,47.48,47.51,47.46,47.51,48248.0,40.8276,40.8534,40.8104,40.8534,48248.0
2019-04-03 14:50:00,47.5,47.51,47.47,47.48,72484.0,40.8448,40.8534,40.819,40.8276,72484.0
2019-04-03 15:00:00,47.48,47.49,47.45,47.46,87004.0,40.8276,40.8362,40.8018,40.8104,87004.0
2019-04-03 15:10:00,47.46,47.46,47.41,47.42,135852.0,40.8104,40.8104,40.7674,40.776,135852.0
2019-04-03 15:20:00,47.43,47.51,47.42,47.47,95960.0,40.7846,40.8534,40.776,40.819,95960.0
2019-04-03 15:30:00,47.46,47.49,47.43,47.48,183756.0,40.8104,40.8362,40.7846,40.8276,183756.0
2019-04-03 15:40:00,47.48,47.5,47.46,47.47,170872.0,40.8276,40.8448,40.8104,40.819,170872.0
2019-04-03 15:50:00,47.47,47.48,47.3,47.33,1110724.0,40.819,40.8276,40.6728,40.6986,1110724.0
2019-04-04 09:30:00,47.49,47.51,47.18,47.31,182740.0,40.8362,40.8534,40.5697,40.6814,182740.0
2019-04-04 09:40:00,47.28,47.35,47.23,47.26,76912.0,40.6556,40.7158,40.6127,40.6384,76912.0
2019-04-04 09:50:00,47.23,47.23,47.14,47.22,111532.0,40.6127,40.6127,40.5353,40.6041,111532.0
2019-04-04 10:00:00,47.22,47.24,47.13,47.15,76208.0,40.6041,40.6212,40.5267,40.5439,76208.0
2019-04-04 10:10:00,47.13,47.15,47.07,47.08,58316.0,40.5267,40.5439,40.4751,40.4837,58316.0
2019-04-04 10:20:00,47.08,47.1,47.06,47.06,68096.0,40.4837,40.5009,40.4665,40.4665,68096.0
2019-04-04 10:30:00,47.07,47.1,47.05,47.07,111016.0,40.4751,40.5009,40.4579,40.4751,111016.0
2019-04-04 10:40:00,47.07,47.07,46.92,46.95,83572.0,40.4751,40.4751,40.3461,40.3719,83572.0
2019-04-04 10:50:00,46.94,47.0,46.93,46.97,104744.0,40.3633,40.4149,40.3547,40.3891,104744.0
2019-04-04 11:00:00,46.96,47.03,46.96,46.97,79656.0,40.3805,40.4407,40.3805,40.3891,79656.0
2019-04-04 11:10:00,46.98,47.01,46.94,46.97,82804.0,40.3977,40.4235,40.3633,40.3891,82804.0
2019-04-04 11:20:00,46.98,46.98,46.9,46.92,90680.0,40.3977,40.3977,40.3289,40.3461,90680.0
2019-04-04 11:30:00,46.92,46.95,46.86,46.91,71176.0,40.3461,40.3719,40.2945,40.3375,71176.0
2019-04-04 11:40:00,46.9,47.01,46.88,46.97,268336.0,40.3289,40.4235,40.3117,40.3891,268336.0
2019-04-04 11:50:00,46.98,47.02,46.96,46.99,133164.0,40.3977,40.4321,40.3805,40.4063,133164.0
2019-04-04 12:00:00,47.0,47.05,46.98,47.02,131228.0,40.4149,40.4579,40.3977,40.4321,131228.0
2019-04-04 12:10:00,47.01,47.03,47.01,47.02,60792.0,40.4235,40.4407,40.4235,40.4321,60792.0
2019-04-04 12:20:00,47.02,47.13,47.02,47.13,268420.0,40.4321,40.5267,40.4321,40.5267,268420.0
2019-04-04 12:30:00,47.12,47.13,47.09,47.09,81740.0,40.5181,40.5267,40.4923,40.4923,81740.0
2019-04-04 12:40:00,47.1,47.12,47.06,47.11,227416.0,40.5009,40.5181,40.4665,40.5095,227416.0
2019-04-04 12:50:00,47.1,47.12,47.1,47.11,44744.0,40.5009,40.5181,40.5009,40.5095,44744.0
2019-04-04 13:00:00,47.11,47.15,47.09,47.13,184716.0,40.5095,40.5439,40.4923,40.5267,184716.0
2019-04-04 13:10:00,47.13,47.16,47.12,47.15,66708.0,40.5267,40.5525,40.5181,40.5439,66708.0
2019-04-04 13:20:00,47.15,47.17,47.12,47.13,64020.0,40.5439,40.5611,40.5181,40.5267,64020.0
2019-04-04 13:30:00,47.13,47.14,47.09,47.1,51816.0,40.5267,40.5353,40.4923,40.5009,51816.0
2019-04-04 13:40:00,47.1,47.11,47.07,47.08,59536.0,40.5009,40.5095,40.4751,40.4837,59536.0
2019-04-04 13:50:00,47.08,47.11,47.07,47.08,49552.0,40.4837,40.5095,40.4751,40.4837,49552.0
2019-04-04 14:00:00,47.08,47.08,47.04,47.05,45792.0,40.4837,40.4837,40.4493,40.4579,45792.0
2019-04-04 14:10:00,47.05,47.09,47.05,47.08,73776.0,40.4579,40.4923,40.4579,40.4837,73776.0
2019-04-04 14:20:00,47.08,47.1,47.06,47.08,61664.0,40.4837,40.5009,40.4665,40.4837,61664.0
2019-04-04 14:30:00,47.09,47.11,47.07,47.1,59592.0,40.4923,40.5095,40.4751,40.5009,59592.0
2019-04-04 14:40:00,47.1,47.16,47.1,47.15,174736.0,40.5009,40.5525,40.5009,40.5439,174736.0
2019-04-04 14:50:00,47.16,47.18,47.06,47.09,97864.0,40.5525,40.5697,40.4665,40.4923,97864.0
2019-04-04 15:00:00,47.09,47.13,47.05,47.08,88300.0,40.4923,40.5267,40.4579,40.4837,88300.0
2019-04-04 15:10:00,47.08,47.19,47.08,47.18,114556.0,40.4837,40.5783,40.4837,40.5697,114556.0
2019-04-04 15:20:00,47.18,47.18,47.12,47.17,80856.0,40.5697,40.5697,40.5181,40.5611,80856.0
2019-04-04 15:30:00,47.18,47.23,47.17,47.18,116884.0,40.5697,40.6127,40.5611,40.5697,116884.0
2019-04-04 15:40:00,47.18,47.18,47.09,47.12,206356.0,40.5697,40.5697,40.4923,40.5181,206356.0
2019-04-04 15:50:00,47.12,47.18,47.08,47.1,678652.0,40.5181,40.5697,40.4837,40.5009,678652.0
2019-04-05 09:30:00,47.35,47.37,47.0,47.12,231340.0,40.7158,40.733,40.4149,40.5181,231340.0
2019-04-05 09:40:00,47.12,47.16,47.07,47.12,50256.0,40.5181,40.5525,40.4751,40.5181,50256.0
2019-04-05 09:50:00,47.11,47.16,47.07,47.12,53264.0,40.5095,40.5525,40.4751,40.5181,53264.0
2019-04-05 10:00:00,47.13,47.15,47.09,47.14,63496.0,40.5267,40.5439,40.4923,40.5353,63496.0
2019-04-05 10:10:00,47.14,47.24,47.13,47.23,69288.0,40.5353,40.6212,40.5267,40.6127,69288.0
2019-04-05 10:20:00,47.24,47.27,47.22,47.26,83948.0,40.6212,40.647,40.6041,40.6384,83948.0
2019-04-05 10:30:00,47.27,47.27,47.15,47.18,47036.0,40.647,40.647,40.5439,40.5697,47036.0
2019-04-05 10:40:00,47.18,47.23,47.18,47.23,36252.0,40.5697,40.6127,40.5697,40.6127,36252.0
2019-04-05 10:50:00,47.23,47.26,47.17,47.2,61984.0,40.6127,40.6384,40.5611,40.5869,61984.0
2019-04-05 11:00:00,47.19,47.22,47.12,47.15,54236.0,40.5783,40.6041,40.5181,40.5439,54236.0
2019-04-05 11:10:00,47.14,47.2,47.1,47.16,58776.0,40.5353,40.5869,40.5009,40.5525,58776.0
2019-04-05 11:20:00,47.17,47.17,47.1,47.11,51808.0,40.5611,40.5611,40.5009,40.5095,51808.0
2019-04-05 11:30:00,47.12,47.13,47.04,47.08,83676.0,40.5181,40.5267,40.4493,40.4837,83676.0
2019-04-05 11:40:00,47.08,47.1,47.01,47.01,52072.0,40.4837,40.5009,40.4235,40.4235,52072.0
2019-04-05 11:50:00,47.02,47.09,47.02,47.07,43436.0,40.4321,40.4923,40.4321,40.4751,43436.0
2019-04-05 12:00:00,47.07,47.17,47.07,47.16,112536.0,40.4751,40.5611,40.4751,40.5525,112536.0
2019-04-05 12:10:00,47.17,47.18,47.13,47.14,53668.0,40.5611,40.5697,40.5267,40.5353,53668.0
2019-04-05 12:20:00,47.15,47.16,47.12,47.13,36344.0,40.5439,40.5525,40.5181,40.5267,36344.0
2019-04-05 12:30:00,47.13,47.16,47.13,47.16,29200.0,40.5267,40.5525,40.5267,40.5525,29200.0
2019-04-05 12:40:00,47.16,47.18,47.14,47.15,67872.0,40.5525,40.5697,40.5353,40.5439,67872.0
2019-04-05 12:50:00,47.15,47.19,47.14,47.19,35128.0,40.5439,40.5783,40.5353,40.5783,35128.0
2019-04-05 13:00:00,47.19,47.19,47.17,47.19,59424.0,40.5783,40.5783,40.5611,40.5783,59424.0
2019-04-05 13:10:00,47.18,47.24,47.17,47.23,134440.0,40.5697,40.6212,40.5611,40.6127,134440.0
2019-04-05 13:20:00,47.23,47.27,47.23,47.26,32628.0,40.6127,40.647,40.6127,40.6384,32628.0
2019-04-05 13:30:00,47.27,47.29,47.26,47.29,43848.0,40.647,40.6642,40.6384,40.6642,43848.0
2019-04-05 13:40:00,47.28,47.35,47.28,47.34,39316.0,40.6556,40.7158,40.6556,40.7072,39316.0
2019-04-05 13:50:00,47.33,47.36,47.32,47.35,53128.0,40.6986,40.7244,40.69,40.7158,53128.0
2019-04-05 14:00:00,47.35,47.37,47.32,47.37,65472.0,40.7158,40.733,40.69,40.733,65472.0
2019-04-05 14:10:00,47.37,47.38,47.34,47.35,49248.0,40.733,40.7416,40.7072,40.7158,49248.0
2019-04-05 14:20:00,47.35,47.36,47.33,47.34,49232.0,40.7158,40.7244,40.6986,40.7072,49232.0
2019-04-05 14:30:00,47.34,47.37,47.32,47.35,114196.0,40.7072,40.733,40.69,40.7158,114196.0
2019-04-05 14:40:00,47.35,47.42,47.35,47.42,112236.0,40.7158,40.776,40.7158,40.776,112236.0
2019-04-05 14:50:00,47.43,47.44,47.4,47.43,63840.0,40.7846,40.7932,40.7588,40.7846,63840.0
2019-04-05 15:00:00,47.43,47.49,47.4,47.41,74244.0,40.7846,40.8362,40.7588,40.7674,74244.0
2019-04-05 15:10:00,47.41,47.48,47.41,47.46,78012.0,40.7674,40.8276,40.7674,40.8104,78012.0
2019-04-05 15:20:00,47.47,47.55,47.44,47.52,99920.0,40.819,40.8878,40.7932,40.862,99920.0
2019-04-05 15:30:00,47.52,47.57,47.5,47.52,91916.0,40.862,40.905,40.8448,40.862,91916.0
2019-04-05 15:40:00,47.52,47.56,47.49,47.56,140636.0,40.862,40.8964,40.8362,40.8964,140636.0
2019-04-05 15:50:00,47.56,47.59,47.49,47.53,599952.0,40.8964,40.9222,40.8362,40.8706,599952.0
2019-04-08 09:30:00,47.36,47.46,47.21,47.36,176472.0,40.7244,40.8104,40.5955,40.7244,176472.0
2019-04-08 09:40:00,47.31,47.31,47.08,47.16,36636.0,40.6814,40.6814,40.4837,40.5525,36636.0
2019-04-08 09:50:00,47.16,47.29,47.15,47.27,40292.0,40.5525,40.6642,40.5439,40.647,40292.0
2019-04-08 10:00:00,47.27,47.3,47.18,47.25,52884.0,40.647,40.6728,40.5697,40.6298,52884.0
2019-04-08 10:10:00,47.23,47.23,47.09,47.13,49844.0,40.6127,40.6127,40.4923,40.5267,49844.0
2019-04-08 10:20:00,47.12,47.18,47.07,47.07,57368.0,40.5181,40.5697,40.4751,40.4751,57368.0
2019-04-08 10:30:00,47.05,47.12,47.04,47.06,35492.0,40.4579,40.5181,40.4493,40.4665,35492.0
2019-04-08 10:40:00,47.05,47.11,47.04,47.08,62132.0,40.4579,40.5095,40.4493,40.4837,62132.0
2019-04-08 10:50:00,47.07,47.08,46.96,46.99,77900.0,40.4751,40.4837,40.3805,40.4063,77900.0
2019-04-08 11:00:00,46.99,47.06,46.97,47.06,44624.0,40.4063,40.4665,40.3891,40.4665,44624.0
2019-04-08 11:10:00,47.06,47.09,47.05,47.05,39628.0,40.4665,40.4923,40.4579,40.4579,39628.0
2019-04-08 11:20:00,47.06,47.06,46.98,46.98,46688.0,40.4665,40.4665,40.3977,40.3977,46688.0
2019-04-08 11:30:00,46.98,47.05,46.98,47.02,58180.0,40.3977,40.4579,40.3977,40.4321,58180.0
2019-04-08 11:40:00,47.02,47.04,47.0,47.01,48312.0,40.4321,40.4493,40.4149,40.4235,48312.0
2019-04-08 11:50:00,47.01,47.07,47.01,47.06,36420.0,40.4235,40.4751,40.4235,40.4665,36420.0
2019-04-08 12:00:00,47.06,47.09,47.05,47.08,40984.0,40.4665,40.4923,40.4579,40.4837,40984.0
2019-04-08 12:10:00,47.07,47.07,47.05,47.07,18396.0,40.4751,40.4751,40.4579,40.4751,18396.0
2019-04-08 12:20:00,47.07,47.1,47.05,47.1,47364.0,40.4751,40.5009,40.4579,40.5009,47364.0
2019-04-08 12:30:00,47.1,47.1,47.06,47.1,33432.0,40.5009,40.5009,40.4665,40.5009,33432.0
2019-04-08 12:40:00,47.1,47.11,47.08,47.1,58564.0,40.5009,40.5095,40.4837,40.5009,58564.0
2019-04-08 12:50:00,47.1,47.14,47.09,47.09,34580.0,40.5009,40.5353,40.4923,40.4923,34580.0
2019-04-08 13:00:00,47.1,47.14,47.1,47.14,25904.0,40.5009,40.5353,40.5009,40.5353,25904.0
2019-04-08 13:10:00,47.13,47.16,47.11,47.15,24452.0,40.5267,40.5525,40.5095,40.5439,24452.0
2019-04-08 13:20:00,47.15,47.17,47.12,47.15,29448.0,40.5439,40.5611,40.5181,40.5439,29448.0
2019-04-08 13:30:00,47.15,47.17,47.15,47.17,57812.0,40.5439,40.5611,40.5439,40.5611,57812.0
2019-04-08 13:40:00,47.16,47.18,47.15,47.18,39196.0,40.5525,40.5697,40.5439,40.5697,39196.0
2019-04-08 13:50:00,47.18,47.18,47.14,47.16,56336.0,40.5697,40.5697,40.5353,40.5525,56336.0
2019-04-08 14:00:00,47.16,47.16,47.13,47.14,35284.0,40.5525,40.5525,40.5267,40.5353,35284.0
2019-04-08 14:10:00,47.14,47.15,47.07,47.1,34228.0,40.5353,40.5439,40.4751,40.5009,34228.0
2019-04-08 14:20:00,47.1,47.15,47.08,47.13,67336.0,40.5009,40.5439,40.4837,40.5267,67336.0
2019-04-08 14:30:00,47.14,47.16,47.13,47.13,41340.0,40.5353,40.5525,40.5267,40.5267,41340.0
2019-04-08 14:40:00,47.13,47.15,47.12,47.14,50068.0,40.5267,40.5439,40.5181,40.5353,50068.0
2019-04-08 14:50:00,47.14,47.14,47.11,47.14,71184.0,40.5353,40.5353,40.5095,40.5353,71184.0
2019-04-08 15:00:00,47.15,47.15,47.12,47.14,45212.0,40.5439,40.5439,40.5181,40.5353,45212.0
2019-04-08 15:10:00,47.14,47.16,47.12,47.15,74008.0,40.5353,40.5525,40.5181,40.5439,74008.0
2019-04-08 15:20:00,47.15,47.15,47.12,47.13,75236.0,40.5439,40.5439,40.5181,40.5267,75236.0
2019-04-08 15:30:00,47.13,47.17,47.12,47.14,106860.0,40.5267,40.5611,40.5181,40.5353,106860.0
2019-04-08 15:40:00,47.14,47.16,47.11,47.11,126896.0,40.5353,40.5525,40.5095,40.5095,126896.0
2019-04-08 15:50:00,47.11,47.2,47.11,47.16,751140.0,40.5095,40.5869,40.5095,40.5525,751140.0
2019-04-09 09:30:00,47.16,47.34,47.13,47.32,173036.0,40.5525,40.7072,40.5267,40.69,173036.0
2019-04-09 09:40:00,47.3,47.36,47.17,47.24,99112.0,40.6728,40.7244,40.5611,40.6212,99112.0
2019-04-09 09:50:00,47.24,47.26,47.16,47.25,91772.0,40.6212,40.6384,40.5525,40.6298,91772.0
2019-04-09 10:00:00,47.26,47.3,47.21,47.23,130676.0,40.6384,40.6728,40.5955,40.6127,130676.0
2019-04-09 10:10:00,47.22,47.27,47.2,47.26,96224.0,40.6041,40.647,40.5869,40.6384,96224.0
2019-04-09 10:20:00,47.26,47.3,47.24,47.27,187356.0,40.6384,40.6728,40.6212,40.647,187356.0
2019-04-09 10:30:00,47.28,47.38,47.27,47.38,114644.0,40.6556,40.7416,40.647,40.7416,114644.0
2019-04-09 10:40:00,47.37,47.4,47.32,47.37,164572.0,40.733,40.7588,40.69,40.733,164572.0
2019-04-09 10:50:00,47.38,47.4,47.35,47.37,118900.0,40.7416,40.7588,40.7158,40.733,118900.0
2019-04-09 11:00:00,47.38,47.42,47.32,47.34,136052.0,40.7416,40.776,40.69,40.7072,136052.0
2019-04-09 11:10:00,47.34,47.45,47.33,47.45,115508.0,40.7072,40.8018,40.6986,40.8018,115508.0
2019-04-09 11:20:00,47.45,47.49,47.42,47.42,131712.0,40.8018,40.8362,40.776,40.776,131712.0
2019-04-09 11:30:00,47.42,47.42,47.27,47.31,196644.0,40.776,40.776,40.647,40.6814,196644.0
2019-04-09 11:40:00,47.32,47.36,47.3,47.31,144184.0,40.69,40.7244,40.6728,40.6814,144184.0
2019-04-09 11:50:00,47.31,47.33,47.25,47.29,64172.0,40.6814,40.6986,40.6298,40.6642,64172.0
2019-04-09 12:00:00,47.28,47.33,47.27,47.3,76204.0,40.6556,40.6986,40.647,40.6728,76204.0
2019-04-09 12:10:00,47.3,47.34,47.29,47.33,80520.0,40.6728,40.7072,40.6642,40.6986,80520.0
2019-04-09 12:20:00,47.34,47.35,47.3,47.34,37488.0,40.7072,40.7158,40.6728,40.7072,37488.0
2019-04-09 12:30:00,47.34,47.34,47.28,47.3,36804.0,40.7072,40.7072,40.6556,40.6728,36804.0
2019-04-09 12:40:00,47.29,47.31,47.29,47.29,33876.0,40.6642,40.6814,40.6642,40.6642,33876.0
2019-04-09 12:50:00,47.3,47.3,47.27,47.27,32940.0,40.6728,40.6728,40.647,40.647,32940.0
2019-04-09 13:00:00,47.28,47.28,47.23,47.23,37508.0,40.6556,40.6556,40.6127,40.6127,37508.0
2019-04-09 13:10:00,47.24,47.25,47.21,47.22,69892.0,40.6212,40.6298,40.5955,40.6041,69892.0
2019-04-09 13:20:00,47.22,47.23,47.2,47.21,43400.0,40.6041,40.6127,40.5869,40.5955,43400.0
2019-04-09 13:30:00,47.21,47.23,47.19,47.22,37872.0,40.5955,40.6127,40.5783,40.6041,37872.0
2019-04-09 13:40:00,47.22,47.23,47.19,47.23,42052.0,40.6041,40.6127,40.5783,40.6127,42052.0
2019-04-09 13:50:00,47.22,47.26,47.22,47.24,43724.0,40.6041,40.6384,40.6041,40.6212,43724.0
2019-04-09 14:00:00,47.24,47.24,47.2,47.23,52112.0,40.6212,40.6212,40.5869,40.6127,52112.0
2019-04-09 14:10:00,47.23,47.25,47.21,47.23,57432.0,40.6127,40.6298,40.5955,40.6127,57432.0
2019-04-09 14:20:00,47.24,47.28,47.23,47.27,94888.0,40.6212,40.6556,40.6127,40.647,94888.0
2019-04-09 14:30:00,47.27,47.32,47.27,47.32,168208.0,40.647,40.69,40.647,40.69,168208.0
2019-04-09 14:40:00,47.31,47.32,47.28,47.32,82296.0,40.6814,40.69,40.6556,40.69,82296.0
2019-04-09 14:50:00,47.31,47.33,47.29,47.31,56164.0,40.6814,40.6986,40.6642,40.6814,56164.0
2019-04-09 15:00:00,47.31,47.34,47.31,47.32,65756.0,40.6814,40.7072,40.6814,40.69,65756.0
2019-04-09 15:10:00,47.32,47.38,47.32,47.37,81868.0,40.69,40.7416,40.69,40.733,81868.0
2019-04-09 15:20:00,47.36,47.38,47.34,47.36,86140.0,40.7244,40.7416,40.7072,40.7244,86140.0
2019-04-09 15:30:00,47.36,47.38,47.35,47.37,117156.0,40.7244,40.7416,40.7158,40.733,117156.0
2019-04-09 15:40:00,47.38,47.39,47.35,47.39,133400.0,40.7416,40.7502,40.7158,40.7502,133400.0
2019-04-09 15:50:00,47.39,47.45,47.36,47.44,500820.0,40.7502,40.8018,40.7244,40.7932,500820.0
2019-04-10 09:30:00,47.44,47.55,47.44,47.54,106380.0,40.7932,40.8878,40.7932,40.8792,106380.0
2019-04-10 09:40:00,47.55,47.77,47.54,47.75,52552.0,40.8878,41.077,40.8792,41.0598,52552.0
2019-04-10 09:50:00,47.74,47.79,47.71,47.78,44020.0,41.0512,41.0942,41.0254,41.0856,44020.0
2019-04-10 10:00:00,47.76,47.76,47.66,47.73,45416.0,41.0684,41.0684,40.9824,41.0426,45416.0
2019-04-10 10:10:00,47.73,47.75,47.69,47.71,33640.0,41.0426,41.0598,41.0082,41.0254,33640.0
2019-04-10 10:20:00,47.71,47.76,47.71,47.74,30236.0,41.0254,41.0684,41.0254,41.0512,30236.0
2019-04-10 10:30:00,47.78,47.79,47.74,47.77,27852.0,41.0856,41.0942,41.0512,41.077,27852.0
2019-04-10 10:40:00,47.78,47.85,47.75,47.8,51052.0,41.0856,41.1458,41.0598,41.1028,51052.0
2019-04-10 10:50:00,47.81,47.83,47.78,47.78,73928.0,41.1114,41.1286,41.0856,41.0856,73928.0
2019-04-10 11:00:00,47.77,47.77,47.6,47.61,73412.0,41.077,41.077,40.9308,40.9394,73412.0
2019-04-10 11:10:00,47.61,47.63,47.52,47.55,71480.0,40.9394,40.9566,40.862,40.8878,71480.0
2019-04-10 11:20:00,47.56,47.56,47.48,47.54,75472.0,40.8964,40.8964,40.8276,40.8792,75472.0
2019-04-10 11:30:00,47.54,47.58,47.49,47.5,73936.0,40.8792,40.9136,40.8362,40.8448,73936.0
2019-04-10 11:40:00,47.5,47.52,47.48,47.52,80196.0,40.8448,40.862,40.8276,40.862,80196.0
2019-04-10 11:50:00,47.52,47.54,47.45,47.47,73412.0,40.862,40.8792,40.8018,40.819,73412.0
2019-04-10 12:00:00,47.47,47.47,47.37,47.38,47200.0,40.819,40.819,40.733,40.7416,47200.0
2019-04-10 12:10:00,47.38,47.39,47.35,47.37,67232.0,40.7416,40.7502,40.7158,40.733,67232.0
2019-04-10 12:20:00,47.37,47.39,47.32,47.33,61696.0,40.733,40.7502,40.69,40.6986,61696.0
2019-04-10 12:30:00,47.32,47.35,47.26,47.26,73720.0,40.69,40.7158,40.6384,40.6384,73720.0
2019-04-10 12:40:00,47.25,47.27,47.2,47.2,91368.0,40.6298,40.647,40.5869,40.5869,91368.0
2019-04-10 12:50:00,47.2,47.23,47.15,47.2,53276.0,40.5869,40.6127,40.5439,40.5869,53276.0
2019-04-10 13:00:00,47.2,47.28,47.19,47.28,61976.0,40.5869,40.6556,40.5783,40.6556,61976.0
2019-04-10 13:10:00,47.27,47.29,47.24,47.24,36064.0,40.647,40.6642,40.6212,40.6212,36064.0
2019-04-10 13:20:00,47.24,47.24,47.19,47.2,38504.0,40.6212,40.6212,40.5783,40.5869,38504.0
2019-04-10 13:30:00,47.2,47.24,47.18,47.18,35392.0,40.5869,40.6212,40.5697,40.5697,35392.0
2019-04-10 13:40:00,47.19,47.23,47.17,47.23,48160.0,40.5783,40.6127,40.5611,40.6127,48160.0
2019-04-10 13:50:00,47.23,47.24,47.18,47.21,49912.0,40.6127,40.6212,40.5697,40.5955,49912.0
2019-04-10 14:00:00,47.21,47.29,47.19,47.22,50672.0,40.5955,40.6642,40.5783,40.6041,50672.0
2019-04-10 14:10:00,47.21,47.21,47.17,47.18,38496.0,40.5955,40.5955,40.5611,40.5697,38496.0
2019-04-10 14:20:00,47.18,47.18,47.1,47.12,59604.0,40.5697,40.5697,40.5009,40.5181,59604.0
2019-04-10 14:30:00,47.12,47.15,47.1,47.12,61856.0,40.5181,40.5439,40.5009,40.5181,61856.0
2019-04-10 14:40:00,47.12,47.16,47.11,47.16,43628.0,40.5181,40.5525,40.5095,40.5525,43628.0
2019-04-10 14:50:00,47.16,47.19,47.14,47.17,53992.0,40.5525,40.5783,40.5353,40.5611,53992.0
2019-04-10 15:00:00,47.17,47.19,47.15,47.16,59376.0,40.5611,40.5783,40.5439,40.5525,59376.0
2019-04-10 15:10:00,47.16,47.17,47.13,47.15,62960.0,40.5525,40.5611,40.5267,40.5439,62960.0
2019-04-10 15:20:00,47.15,47.15,47.12,47.13,86848.0,40.5439,40.5439,40.5181,40.5267,86848.0
2019-04-10 15:30:00,47.13,47.22,47.12,47.21,89644.0,40.5267,40.6041,40.5181,40.5955,89644.0
2019-04-10 15:40:00,47.21,47.22,47.14,47.16,135248.0,40.5955,40.6041,40.5353,40.5525,135248.0
2019-04-10 15:50:00,47.17,47.18,47.1,47.16,401492.0,40.5611,40.5697,40.5009,40.5525,401492.0
2019-04-11 09:30:00,47.16,47.35,47.1,47.35,172976.0,40.5525,40.7158,40.5009,40.7158,172976.0
2019-04-11 09:40:00,47.34,47.4,47.21,47.31,109864.0,40.7072,40.7588,40.5955,40.6814,109864.0
2019-04-11 09:50:00,47.31,47.44,47.31,47.44,80988.0,40.6814,40.7932,40.6814,40.7932,80988.0
2019-04-11 10:00:00,47.45,47.54,47.39,47.49,89708.0,40.8018,40.8792,40.7502,40.8362,89708.0
2019-04-11 10:10:00,47.48,47.49,47.38,47.42,70328.0,40.8276,40.8362,40.7416,40.776,70328.0
2019-04-11 10:20:00,47.44,47.49,47.43,47.48,56312.0,40.7932,40.8362,40.7846,40.8276,56312.0
2019-04-11 10:30:00,47.49,47.53,47.32,47.34,99144.0,40.8362,40.8706,40.69,40.7072,99144.0
2019-04-11 10:40:00,47.35,47.38,47.31,47.32,37636.0,40.7158,40.7416,40.6814,40.69,37636.0
2019-04-11 10:50:00,47.32,47.38,47.29,47.36,67736.0,40.69,40.7416,40.6642,40.7244,67736.0
2019-04-11 11:00:00,47.37,47.45,47.37,47.38,74072.0,40.733,40.8018,40.733,40.7416,74072.0
2019-04-11 11:10:00,47.39,47.48,47.38,47.48,68188.0,40.7502,40.8276,40.7416,40.8276,68188.0
2019-04-11 11:20:00,47.48,47.52,47.46,47.51,69732.0,40.8276,40.862,40.8104,40.8534,69732.0
2019-04-11 11:30:00,47.51,47.54,47.48,47.54,52144.0,40.8534,40.8792,40.8276,40.8792,52144.0
2019-04-11 11:40:00,47.53,47.53,47.39,47.4,70280.0,40.8706,40.8706,40.7502,40.7588,70280.0
2019-04-11 11:50:00,47.39,47.43,47.37,47.37,54160.0,40.7502,40.7846,40.733,40.733,54160.0
2019-04-11 12:00:00,47.38,47.42,47.37,47.38,44192.0,40.7416,40.776,40.733,40.7416,44192.0
2019-04-11 12:10:00,47.4,47.4,47.35,47.38,39228.0,40.7588,40.7588,40.7158,40.7416,39228.0
2019-04-11 12:20:00,47.38,47.4,47.35,47.36,46000.0,40.7416,40.7588,40.7158,40.7244,46000.0
2019-04-11 12:30:00,47.36,47.38,47.34,47.37,45952.0,40.7244,40.7416,40.7072,40.733,45952.0
2019-04-11 12:40:00,47.37,47.39,47.34,47.35,37144.0,40.733,40.7502,40.7072,40.7158,37144.0
2019-04-11 12:50:00,47.35,47.35,47.3,47.33,39536.0,40.7158,40.7158,40.6728,40.6986,39536.0
2019-04-11 13:00:00,47.32,47.35,47.31,47.32,40040.0,40.69,40.7158,40.6814,40.69,40040.0
2019-04-11 13:10:00,47.32,47.35,47.31,47.34,33612.0,40.69,40.7158,40.6814,40.7072,33612.0
2019-04-11 13:20:00,47.34,47.34,47.3,47.33,35248.0,40.7072,40.7072,40.6728,40.6986,35248.0
2019-04-11 13:30:00,47.34,47.35,47.32,47.33,43192.0,40.7072,40.7158,40.69,40.6986,43192.0
2019-04-11 13:40:00,47.32,47.37,47.3,47.35,50656.0,40.69,40.733,40.6728,40.7158,50656.0
2019-04-11 13:50:00,47.35,47.38,47.34,47.34,34924.0,40.7158,40.7416,40.7072,40.7072,34924.0
2019-04-11 14:00:00,47.35,47.35,47.29,47.31,47816.0,40.7158,40.7158,40.6642,40.6814,47816.0
2019-04-11 14:10:00,47.33,47.35,47.31,47.32,41872.0,40.6986,40.7158,40.6814,40.69,41872.0
2019-04-11 14:20:00,47.32,47.33,47.26,47.27,55932.0,40.69,40.6986,40.6384,40.647,55932.0
2019-04-11 14:30:00,47.27,47.31,47.25,47.3,111968.0,40.647,40.6814,40.6298,40.6728,111968.0
2019-04-11 14:40:00,47.29,47.37,47.29,47.37,49516.0,40.6642,40.733,40.6642,40.733,49516.0
2019-04-11 14:50:00,47.35,47.38,47.35,47.36,83176.0,40.7158,40.7416,40.7158,40.7244,83176.0
2019-04-11 15:00:00,47.35,47.38,47.34,47.36,78336.0,40.7158,40.7416,40.7072,40.7244,78336.0
2019-04-11 15:10:00,47.37,47.37,47.3,47.34,85380.0,40.733,40.733,40.6728,40.7072,85380.0
2019-04-11 15:20:00,47.34,47.37,47.33,47.37,69876.0,40.7072,40.733,40.6986,40.733,69876.0
2019-04-11 15:30:00,47.38,47.51,47.38,47.48,101328.0,40.7416,40.8534,40.7416,40.8276,101328.0
2019-04-11 15:40:00,47.49,47.55,47.45,47.49,184812.0,40.8362,40.8878,40.8018,40.8362,184812.0
2019-04-11 15:50:00,47.49,47.54,47.47,47.51,426816.0,40.8362,40.8792,40.819,40.8534,426816.0
2019-04-12 09:30:00,47.34,47.36,47.11,47.22,209956.0,40.7072,40.7244,40.5095,40.6041,209956.0
2019-04-12 09:40:00,47.25,47.34,47.19,47.28,50864.0,40.6298,40.7072,40.5783,40.6556,50864.0
2019-04-12 09:50:00,47.29,47.35,47.27,47.31,73336.0,40.6642,40.7158,40.647,40.6814,73336.0
2019-04-12 10:00:00,47.32,47.38,47.32,47.38,47956.0,40.69,40.7416,40.69,40.7416,47956.0
2019-04-12 10:10:00,47.39,47.44,47.32,47.43,42736.0,40.7502,40.7932,40.69,40.7846,42736.0
2019-04-12 10:20:00,47.44,47.5,47.39,47.46,67680.0,40.7932,40.8448,40.7502,40.8104,67680.0
2019-04-12 10:30:00,47.45,47.52,47.44,47.47,62424.0,40.8018,40.862,40.7932,40.819,62424.0
2019-04-12 10:40:00,47.47,47.56,47.47,47.54,50328.0,40.819,40.8964,40.819,40.8792,50328.0
2019-04-12 10:50:00,47.53,47.54,47.45,47.48,483380.0,40.8706,40.8792,40.8018,40.8276,483380.0
2019-04-12 11:00:00,47.48,47.52,47.48,47.51,54220.0,40.8276,40.862,40.8276,40.8534,54220.0
2019-04-12 11:10:00,47.5,47.56,47.49,47.56,82316.0,40.8448,40.8964,40.8362,40.8964,82316.0
2019-04-12 11:20:00,47.56,47.6,47.56,47.58,52788.0,40.8964,40.9308,40.8964,40.9136,52788.0
2019-04-12 11:30:00,47.58,47.63,47.58,47.6,60088.0,40.9136,40.9566,40.9136,40.9308,60088.0
2019-04-12 11:40:00,47.6,47.6,47.56,47.57,33220.0,40.9308,40.9308,40.8964,40.905,33220.0
2019-04-12 11:50:00,47.57,47.59,47.52,47.56,45288.0,40.905,40.9222,40.862,40.8964,45288.0
2019-04-12 12:00:00,47.56,47.58,47.52,47.58,23124.0,40.8964,40.9136,40.862,40.9136,23124.0
2019-04-12 12:10:00,47.58,47.62,47.58,47.58,39772.0,40.9136,40.948,40.9136,40.9136,39772.0
2019-04-12 12:20:00,47.57,47.57,47.52,47.52,57668.0,40.905,40.905,40.862,40.862,57668.0
2019-04-12 12:30:00,47.53,47.54,47.49,47.51,35380.0,40.8706,40.8792,40.8362,40.8534,35380.0
2019-04-12 12:40:00,47.5,47.54,47.49,47.53,35312.0,40.8448,40.8792,40.8362,40.8706,35312.0
2019-04-12 12:50:00,47.53,47.55,47.52,47.54,28116.0,40.8706,40.8878,40.862,40.8792,28116.0
2019-04-12 13:00:00,47.54,47.57,47.51,47.51,22284.0,40.8792,40.905,40.8534,40.8534,22284.0
2019-04-12 13:10:00,47.52,47.53,47.51,47.52,24512.0,40.862,40.8706,40.8534,40.862,24512.0
2019-04-12 13:20:00,47.52,47.53,47.49,47.51,30808.0,40.862,40.8706,40.8362,40.8534,30808.0
2019-04-12 13:30:00,47.51,47.53,47.51,47.53,25448.0,40.8534,40.8706,40.8534,40.8706,25448.0
2019-04-12 13:40:00,47.53,47.56,47.52,47.53,32784.0,40.8706,40.8964,40.862,40.8706,32784.0
2019-04-12 13:50:00,47.52,47.53,47.5,47.53,18044.0,40.862,40.8706,40.8448,40.8706,18044.0
2019-04-12 14:00:00,47.52,47.56,47.51,47.52,44324.0,40.862,40.8964,40.8534,40.862,44324.0
2019-04-12 14:10:00,47.53,47.6,47.53,47.6,34776.0,40.8706,40.9308,40.8706,40.9308,34776.0
2019-04-12 14:20:00,47.6,47.63,47.57,47.57,34052.0,40.9308,40.9566,40.905,40.905,34052.0
2019-04-12 14:30:00,47.57,47.66,47.57,47.66,64652.0,40.905,40.9824,40.905,40.9824,64652.0
2019-04-12 14:40:00,47.65,47.71,47.64,47.66,85008.0,40.9738,41.0254,40.9652,40.9824,85008.0
2019-04-12 14:50:00,47.66,47.72,47.63,47.65,74724.0,40.9824,41.034,40.9566,40.9738,74724.0
2019-04-12 15:00:00,47.65,47.67,47.61,47.66,59880.0,40.9738,40.991,40.9394,40.9824,59880.0
2019-04-12 15:10:00,47.66,47.69,47.63,47.67,48064.0,40.9824,41.0082,40.9566,40.991,48064.0
2019-04-12 15:20:00,47.66,47.7,47.65,47.69,75064.0,40.9824,41.0168,40.9738,41.0082,75064.0
2019-04-12 15:30:00,47.69,47.76,47.67,47.73,77776.0,41.0082,41.0684,40.991,41.0426,77776.0
2019-04-12 15:40:00,47.73,47.74,47.68,47.71,162416.0,41.0426,41.0512,40.9996,41.0254,162416.0
2019-04-12 15:50:00,47.7,47.72,47.68,47.71,371484.0,41.0168,41.034,40.9996,41.0254,371484.0
2019-04-15 09:30:00,47.78,47.93,47.68,47.88,121820.0,41.0856,41.2146,40.9996,41.1716,121820.0
2019-04-15 09:40:00,47.87,47.94,47.82,47.82,31996.0,41.163,41.2232,41.12,41.12,31996.0
2019-04-15 09:50:00,47.83,47.92,47.83,47.85,41656.0,41.1286,41.206,41.1286,41.1458,41656.0
2019-04-15 10:00:00,47.85,47.86,47.69,47.7,36692.0,41.1458,41.1544,41.0082,41.0168,36692.0
2019-04-15 10:10:00,47.72,47.75,47.69,47.75,35876.0,41.034,41.0598,41.0082,41.0598,35876.0
2019-04-15 10:20:00,47.76,47.81,47.76,47.81,58672.0,41.0684,41.1114,41.0684,41.1114,58672.0
2019-04-15 10:30:00,47.82,47.88,47.79,47.85,52568.0,41.12,41.1716,41.0942,41.1458,52568.0
2019-04-15 10:40:00,47.85,47.92,47.84,47.91,37744.0,41.1458,41.206,41.1372,41.1974,37744.0
2019-04-15 10:50:00,47.92,47.93,47.87,47.92,46384.0,41.206,41.2146,41.163,41.206,46384.0
2019-04-15 11:00:00,47.92,47.94,47.87,47.87,52640.0,41.206,41.2232,41.163,41.163,52640.0
2019-04-15 11:10:00,47.87,47.9,47.87,47.89,42960.0,41.163,41.1888,41.163,41.1802,42960.0
2019-04-15 11:20:00,47.89,47.89,47.85,47.88,52236.0,41.1802,41.1802,41.1458,41.1716,52236.0
2019-04-15 11:30:00,47.88,47.9,47.85,47.85,42348.0,41.1716,41.1888,41.1458,41.1458,42348.0
2019-04-15 11:40:00,47.87,47.92,47.86,47.92,19024.0,41.163,41.206,41.1544,41.206,19024.0
2019-04-15 11:50:00,47.91,47.91,47.85,47.89,303916.0,41.1974,41.1974,41.1458,41.1802,303916.0
2019-04-15 12:00:00,47.88,47.94,47.88,47.94,35648.0,41.1716,41.2232,41.1716,41.2232,35648.0
2019-04-15 12:10:00,47.94,47.99,47.94,47.95,21212.0,41.2232,41.2662,41.2232,41.2318,21212.0
2019-04-15 12:20:00,47.95,47.99,47.94,47.99,33908.0,41.2318,41.2662,41.2232,41.2662,33908.0
2019-04-15 12:30:00,47.98,48.02,47.97,47.97,47140.0,41.2576,41.292,41.249,41.249,47140.0
2019-04-15 12:40:00,47.96,47.96,47.93,47.93,30504.0,41.2404,41.2404,41.2146,41.2146,30504.0
2019-04-15 12:50:00,47.94,47.94,47.93,47.94,16152.0,41.2232,41.2232,41.2146,41.2232,16152.0
2019-04-15 13:00:00,47.94,47.94,47.92,47.93,23984.0,41.2232,41.2232,41.206,41.2146,23984.0
2019-04-15 13:10:00,47.92,47.95,47.9,47.92,25300.0,41.206,41.2318,41.1888,41.206,25300.0
2019-04-15 13:20:00,47.92,47.92,47.87,47.88,76612.0,41.206,41.206,41.163,41.1716,76612.0
2019-04-15 13:30:00,47.87,47.91,47.86,47.87,48504.0,41.163,41.1974,41.1544,41.163,48504.0
2019-04-15 13:40:00,47.87,47.93,47.85,47.92,46224.0,41.163,41.2146,41.1458,41.206,46224.0
2019-04-15 13:50:00,47.93,47.95,47.91,47.95,25872.0,41.2146,41.2318,41.1974,41.2318,25872.0
2019-04-15 14:00:00,47.96,47.97,47.93,47.97,24120.0,41.2404,41.249,41.2146,41.249,24120.0
2019-04-15 14:10:00,47.97,47.97,47.88,47.88,40268.0,41.249,41.249,41.1716,41.1716,40268.0
2019-04-15 14:20:00,47.88,47.91,47.85,47.87,40700.0,41.1716,41.1974,41.1458,41.163,40700.0
2019-04-15 14:30:00,47.86,47.87,47.82,47.85,90920.0,41.1544,41.163,41.12,41.1458,90920.0
2019-04-15 14:40:00,47.84,47.9,47.82,47.87,62200.0,41.1372,41.1888,41.12,41.163,62200.0
2019-04-15 14:50:00,47.87,47.88,47.85,47.86,56272.0,41.163,41.1716,41.1458,41.1544,56272.0
2019-04-15 15:00:00,47.86,47.87,47.82,47.82,64784.0,41.1544,41.163,41.12,41.12,64784.0
2019-04-15 15:10:00,47.82,47.82,47.74,47.77,54864.0,41.12,41.12,41.0512,41.077,54864.0
2019-04-15 15:20:00,47.76,47.79,47.73,47.79,57912.0,41.0684,41.0942,41.0426,41.0942,57912.0
2019-04-15 15:30:00,47.78,47.79,47.7,47.71,99980.0,41.0856,41.0942,41.0168,41.0254,99980.0
2019-04-15 15:40:00,47.71,47.72,47.68,47.7,136680.0,41.0254,41.034,40.9996,41.0168,136680.0
2019-04-15 15:50:00,47.69,47.81,47.67,47.79,421280.0,41.0082,41.1114,40.991,41.0942,421280.0
2019-04-16 09:30:00,47.77,48.02,47.77,47.99,222712.0,41.077,41.292,41.077,41.2662,222712.0
2019-04-16 09:40:00,48.0,48.03,47.93,48.01,93616.0,41.2748,41.3006,41.2146,41.2834,93616.0
2019-04-16 09:50:00,48.01,48.08,48.01,48.05,73400.0,41.2834,41.3436,41.2834,41.3178,73400.0
2019-04-16 10:00:00,48.02,48.04,47.93,47.94,78288.0,41.292,41.3092,41.2146,41.2232,78288.0
2019-04-16 10:10:00,47.94,47.94,47.83,47.86,95228.0,41.2232,41.2232,41.1286,41.1544,95228.0
2019-04-16 10:20:00,47.85,47.85,47.74,47.74,60040.0,41.1458,41.1458,41.0512,41.0512,60040.0
2019-04-16 10:30:00,47.74,47.8,47.74,47.76,59960.0,41.0512,41.1028,41.0512,41.0684,59960.0
2019-04-16 10:40:00,47.77,47.79,47.69,47.71,49696.0,41.077,41.0942,41.0082,41.0254,49696.0
2019-04-16 10:50:00,47.72,47.76,47.69,47.76,38620.0,41.034,41.0684,41.0082,41.0684,38620.0
2019-04-16 11:00:00,47.77,47.79,47.73,47.76,64212.0,41.077,41.0942,41.0426,41.0684,64212.0
2019-04-16 11:10:00,47.76,47.79,47.7,47.79,49280.0,41.0684,41.0942,41.0168,41.0942,49280.0
2019-04-16 11:20:00,47.77,47.82,47.75,47.76,81568.0,41.077,41.12,41.0598,41.0684,81568.0
2019-04-16 11:30:00,47.77,47.77,47.7,47.74,44100.0,41.077,41.077,41.0168,41.0512,44100.0
2019-04-16 11:40:00,47.73,47.74,47.68,47.73,38976.0,41.0426,41.0512,40.9996,41.0426,38976.0
2019-04-16 11:50:00,47.71,47.73,47.66,47.68,46856.0,41.0254,41.0426,40.9824,40.9996,46856.0
2019-04-16 12:00:00,47.69,47.69,47.61,47.65,43776.0,41.0082,41.0082,40.9394,40.9738,43776.0
2019-04-16 12:10:00,47.65,47.66,47.62,47.62,43988.0,40.9738,40.9824,40.948,40.948,43988.0
2019-04-16 12:20:00,47.63,47.67,47.62,47.67,28732.0,40.9566,40.991,40.948,40.991,28732.0
2019-04-16 12:30:00,47.66,47.67,47.62,47.64,44200.0,40.9824,40.991,40.948,40.9652,44200.0
2019-04-16 12:40:00,47.64,47.64,47.6,47.6,47208.0,40.9652,40.9652,40.9308,40.9308,47208.0
2019-04-16 12:50:00,47.59,47.62,47.55,47.58,77296.0,40.9222,40.948,40.8878,40.9136,77296.0
2019-04-16 13:00:00,47.58,47.61,47.58,47.6,40684.0,40.9136,40.9394,40.9136,40.9308,40684.0
2019-04-16 13:10:00,47.6,47.6,47.52,47.52,71072.0,40.9308,40.9308,40.862,40.862,71072.0
2019-04-16 13:20:00,47.52,47.52,47.47,47.48,82196.0,40.862,40.862,40.819,40.8276,82196.0
2019-04-16 13:30:00,47.47,47.51,47.45,47.46,77284.0,40.819,40.8534,40.8018,40.8104,77284.0
2019-04-16 13:40:00,47.46,47.52,47.42,47.51,276292.0,40.8104,40.862,40.776,40.8534,276292.0
2019-04-16 13:50:00,47.5,47.5,47.44,47.45,66468.0,40.8448,40.8448,40.7932,40.8018,66468.0
2019-04-16 14:00:00,47.45,47.47,47.4,47.41,111940.0,40.8018,40.819,40.7588,40.7674,111940.0
2019-04-16 14:10:00,47.4,47.44,47.36,47.41,124728.0,40.7588,40.7932,40.7244,40.7674,124728.0
2019-04-16 14:20:00,47.41,47.48,47.4,47.46,134688.0,40.7674,40.8276,40.7588,40.8104,134688.0
2019-04-16 14:30:00,47.45,47.5,47.45,47.45,125036.0,40.8018,40.8448,40.8018,40.8018,125036.0
2019-04-16 14:40:00,47.43,47.5,47.42,47.46,106520.0,40.7846,40.8448,40.776,40.8104,106520.0
2019-04-16 14:50:00,47.45,47.46,47.39,47.4,71712.0,40.8018,40.8104,40.7502,40.7588,71712.0
2019-04-16 15:00:00,47.4,47.45,47.39,47.42,85152.0,40.7588,40.8018,40.7502,40.776,85152.0
2019-04-16 15:10:00,47.43,47.52,47.42,47.51,111916.0,40.7846,40.862,40.776,40.8534,111916.0
2019-04-16 15:20:00,47.51,47.52,47.45,47.48,125104.0,40.8534,40.862,40.8018,40.8276,125104.0
2019-04-16 15:30:00,47.47,47.49,47.35,47.42,169368.0,40.819,40.8362,40.7158,40.776,169368.0
2019-04-16 15:40:00,47.42,47.45,47.37,47.4,184952.0,40.776,40.8018,40.733,40.7588,184952.0
2019-04-16 15:50:00,47.4,47.44,47.36,47.4,740816.0,40.7588,40.7932,40.7244,40.7588,740816.0
2019-04-17 09:30:00,47.44,47.54,47.26,47.33,271080.0,40.7932,40.8792,40.6384,40.6986,271080.0
2019-04-17 09:40:00,47.32,47.44,47.32,47.37,79200.0,40.69,40.7932,40.69,40.733,79200.0
2019-04-17 09:50:00,47.37,47.39,47.31,47.38,145040.0,40.733,40.7502,40.6814,40.7416,145040.0
2019-04-17 10:00:00,47.37,47.38,47.27,47.31,112448.0,40.733,40.7416,40.647,40.6814,112448.0
2019-04-17 10:10:00,47.31,47.47,47.31,47.47,237620.0,40.6814,40.819,40.6814,40.819,237620.0
2019-04-17 10:20:00,47.48,47.49,47.4,47.43,79700.0,40.8276,40.8362,40.7588,40.7846,79700.0
2019-04-17 10:30:00,47.43,47.45,47.39,47.42,86328.0,40.7846,40.8018,40.7502,40.776,86328.0
2019-04-17 10:40:00,47.42,47.45,47.41,47.45,38636.0,40.776,40.8018,40.7674,40.8018,38636.0
2019-04-17 10:50:00,47.46,47.48,47.43,47.46,47792.0,40.8104,40.8276,40.7846,40.8104,47792.0
2019-04-17 11:00:00,47.46,47.52,47.42,47.51,248740.0,40.8104,40.862,40.776,40.8534,248740.0
2019-04-17 11:10:00,47.51,47.52,47.46,47.49,86176.0,40.8534,40.862,40.8104,40.8362,86176.0
2019-04-17 11:20:00,47.49,47.6,47.49,47.6,97376.0,40.8362,40.9308,40.8362,40.9308,97376.0
2019-04-17 11:30:00,47.6,47.61,47.5,47.51,67352.0,40.9308,40.9394,40.8448,40.8534,67352.0
2019-04-17 11:40:00,47.52,47.56,47.5,47.54,55948.0,40.862,40.8964,40.8448,40.8792,55948.0
2019-04-17 11:50:00,47.53,47.63,47.52,47.63,50544.0,40.8706,40.9566,40.862,40.9566,50544.0
2019-04-17 12:00:00,47.63,47.64,47.56,47.57,59620.0,40.9566,40.9652,40.8964,40.905,59620.0
2019-04-17 12:10:00,47.58,47.61,47.55,47.55,57900.0,40.9136,40.9394,40.8878,40.8878,57900.0
2019-04-17 12:20:00,47.54,47.59,47.51,47.58,68928.0,40.8792,40.9222,40.8534,40.9136,68928.0
2019-04-17 12:30:00,47.58,47.59,47.5,47.53,43012.0,40.9136,40.9222,40.8448,40.8706,43012.0
2019-04-17 12:40:00,47.52,47.56,47.51,47.55,29448.0,40.862,40.8964,40.8534,40.8878,29448.0
2019-04-17 12:50:00,47.54,47.54,47.47,47.48,85664.0,40.8792,40.8792,40.819,40.8276,85664.0
2019-04-17 13:00:00,47.49,47.51,47.48,47.49,104888.0,40.8362,40.8534,40.8276,40.8362,104888.0
2019-04-17 13:10:00,47.49,47.51,47.49,47.5,233124.0,40.8362,40.8534,40.8362,40.8448,233124.0
2019-04-17 13:20:00,47.49,47.51,47.45,47.48,131472.0,40.8362,40.8534,40.8018,40.8276,131472.0
2019-04-17 13:30:00,47.47,47.48,47.42,47.44,42200.0,40.819,40.8276,40.776,40.7932,42200.0
2019-04-17 13:40:00,47.45,47.48,47.43,47.47,21252.0,40.8018,40.8276,40.7846,40.819,21252.0
2019-04-17 13:50:00,47.47,47.47,47.41,47.42,50432.0,40.819,40.819,40.7674,40.776,50432.0
2019-04-17 14:00:00,47.42,47.43,47.36,47.37,36388.0,40.776,40.7846,40.7244,40.733,36388.0
2019-04-17 14:10:00,47.38,47.41,47.35,47.36,68552.0,40.7416,40.7674,40.7158,40.7244,68552.0
2019-04-17 14:20:00,47.35,47.35,47.3,47.32,87836.0,40.7158,40.7158,40.6728,40.69,87836.0
2019-04-17 14:30:00,47.32,47.39,47.32,47.37,97284.0,40.69,40.7502,40.69,40.733,97284.0
2019-04-17 14:40:00,47.38,47.4,47.37,47.37,82548.0,40.7416,40.7588,40.733,40.733,82548.0
2019-04-17 14:50:00,47.37,47.43,47.35,47.42,139684.0,40.733,40.7846,40.7158,40.776,139684.0
2019-04-17 15:00:00,47.42,47.45,47.4,47.41,58736.0,40.776,40.8018,40.7588,40.7674,58736.0
2019-04-17 15:10:00,47.42,47.47,47.41,47.45,76088.0,40.776,40.819,40.7674,40.8018,76088.0
2019-04-17 15:20:00,47.45,47.45,47.41,47.42,72200.0,40.8018,40.8018,40.7674,40.776,72200.0
2019-04-17 15:30:00,47.42,47.43,47.38,47.42,83752.0,40.776,40.7846,40.7416,40.776,83752.0
2019-04-17 15:40:00,47.42,47.43,47.37,47.37,168644.0,40.776,40.7846,40.733,40.733,168644.0
2019-04-17 15:50:00,47.37,47.44,47.35,47.41,448120.0,40.733,40.7932,40.7158,40.7674,448120.0
2019-04-18 09:30:00,47.35,47.52,47.35,47.51,512512.0,40.7158,40.862,40.7158,40.8534,512512.0
2019-04-18 09:40:00,47.5,47.52,47.44,47.48,57212.0,40.8448,40.862,40.7932,40.8276,57212.0
2019-04-18 09:50:00,47.47,47.49,47.41,47.47,66572.0,40.819,40.8362,40.7674,40.819,66572.0
2019-04-18 10:00:00,47.48,47.5,47.45,47.48,107720.0,40.8276,40.8448,40.8018,40.8276,107720.0
2019-04-18 10:10:00,47.48,47.58,47.44,47.54,112464.0,40.8276,40.9136,40.7932,40.8792,112464.0
2019-04-18 10:20:00,47.55,47.59,47.49,47.51,170160.0,40.8878,40.9222,40.8362,40.8534,170160.0
2019-04-18 10:30:00,47.52,47.52,47.47,47.5,171512.0,40.862,40.862,40.819,40.8448,171512.0
2019-04-18 10:40:00,47.49,47.63,47.49,47.6,89328.0,40.8362,40.9566,40.8362,40.9308,89328.0
2019-04-18 10:50:00,47.6,47.63,47.47,47.47,219052.0,40.9308,40.9566,40.819,40.819,219052.0
2019-04-18 11:00:00,47.47,47.47,47.33,47.34,132500.0,40.819,40.819,40.6986,40.7072,132500.0
2019-04-18 11:10:00,47.34,47.46,47.31,47.45,168816.0,40.7072,40.8104,40.6814,40.8018,168816.0
2019-04-18 11:20:00,47.44,47.45,47.34,47.35,130780.0,40.7932,40.8018,40.7072,40.7158,130780.0
2019-04-18 11:30:00,47.35,47.49,47.35,47.49,94516.0,40.7158,40.8362,40.7158,40.8362,94516.0
2019-04-18 11:40:00,47.49,47.56,47.49,47.55,55860.0,40.8362,40.8964,40.8362,40.8878,55860.0
2019-04-18 11:50:00,47.56,47.56,47.49,47.51,68816.0,40.8964,40.8964,40.8362,40.8534,68816.0
2019-04-18 12:00:00,47.5,47.52,47.47,47.52,64424.0,40.8448,40.862,40.819,40.862,64424.0
2019-04-18 12:10:00,47.52,47.53,47.47,47.49,136500.0,40.862,40.8706,40.819,40.8362,136500.0
2019-04-18 12:20:00,47.48,47.49,47.4,47.45,117164.0,40.8276,40.8362,40.7588,40.8018,117164.0
2019-04-18 12:30:00,47.45,47.58,47.45,47.58,54836.0,40.8018,40.9136,40.8018,40.9136,54836.0
2019-04-18 12:40:00,47.57,47.67,47.57,47.67,76860.0,40.905,40.991,40.905,40.991,76860.0
2019-04-18 12:50:00,47.67,47.67,47.61,47.61,53716.0,40.991,40.991,40.9394,40.9394,53716.0
2019-04-18 13:00:00,47.62,47.63,47.54,47.56,88776.0,40.948,40.9566,40.8792,40.8964,88776.0
2019-04-18 13:10:00,47.57,47.6,47.57,47.57,46464.0,40.905,40.9308,40.905,40.905,46464.0
2019-04-18 13:20:00,47.57,47.6,47.57,47.59,21756.0,40.905,40.9308,40.905,40.9222,21756.0
2019-04-18 13:30:00,47.59,47.6,47.56,47.57,34828.0,40.9222,40.9308,40.8964,40.905,34828.0
2019-04-18 13:40:00,47.57,47.59,47.53,47.58,31976.0,40.905,40.9222,40.8706,40.9136,31976.0
2019-04-18 13:50:00,47.58,47.59,47.5,47.51,65668.0,40.9136,40.9222,40.8448,40.8534,65668.0
2019-04-18 14:00:00,47.51,47.55,47.51,47.52,45224.0,40.8534,40.8878,40.8534,40.862,45224.0
2019-04-18 14:10:00,47.54,47.54,47.48,47.49,72968.0,40.8792,40.8792,40.8276,40.8362,72968.0
2019-04-18 14:20:00,47.49,47.51,47.46,47.48,102032.0,40.8362,40.8534,40.8104,40.8276,102032.0
2019-04-18 14:30:00,47.47,47.49,47.44,47.46,25580.0,40.819,40.8362,40.7932,40.8104,25580.0
2019-04-18 14:40:00,47.46,47.49,47.46,47.46,36140.0,40.8104,40.8362,40.8104,40.8104,36140.0
2019-04-18 14:50:00,47.46,47.48,47.43,47.45,28968.0,40.8104,40.8276,40.7846,40.8018,28968.0
2019-04-18 15:00:00,47.45,47.45,47.38,47.39,94816.0,40.8018,40.8018,40.7416,40.7502,94816.0
2019-04-18 15:10:00,47.39,47.46,47.38,47.45,64220.0,40.7502,40.8104,40.7416,40.8018,64220.0
2019-04-18 15:20:00,47.45,47.47,47.42,47.44,92028.0,40.8018,40.819,40.776,40.7932,92028.0
2019-04-18 15:30:00,47.43,47.49,47.4,47.43,150084.0,40.7846,40.8362,40.7588,40.7846,150084.0
2019-04-18 15:40:00,47.43,47.43,47.38,47.38,222904.0,40.7846,40.7846,40.7416,40.7416,222904.0
2019-04-18 15:50:00,47.38,47.41,47.31,47.34,630136.0,40.7416,40.7674,40.6814,40.7072,630136.0
2019-04-22 09:30:00,47.29,47.45,47.26,47.4,198316.0,40.6642,40.8018,40.6384,40.7588,198316.0
2019-04-22 09:40:00,47.42,47.49,47.42,47.44,97948.0,40.776,40.8362,40.776,40.7932,97948.0
2019-04-22 09:50:00,47.45,47.45,47.35,47.43,185576.0,40.8018,40.8018,40.7158,40.7846,185576.0
2019-04-22 10:00:00,47.44,47.47,47.37,47.45,118472.0,40.7932,40.819,40.733,40.8018,118472.0
2019-04-22 10:10:00,47.45,47.48,47.4,47.4,120444.0,40.8018,40.8276,40.7588,40.7588,120444.0
2019-04-22 10:20:00,47.4,47.45,47.34,47.44,74984.0,40.7588,40.8018,40.7072,40.7932,74984.0
2019-04-22 10:30:00,47.43,47.43,47.34,47.36,53004.0,40.7846,40.7846,40.7072,40.7244,53004.0
2019-04-22 10:40:00,47.37,47.38,47.34,47.38,31344.0,40.733,40.7416,40.7072,40.7416,31344.0
2019-04-22 10:50:00,47.39,47.43,47.36,47.4,62112.0,40.7502,40.7846,40.7244,40.7588,62112.0
2019-04-22 11:00:00,47.41,47.43,47.33,47.34,74016.0,40.7674,40.7846,40.6986,40.7072,74016.0
2019-04-22 11:10:00,47.35,47.42,47.35,47.41,120240.0,40.7158,40.776,40.7158,40.7674,120240.0
2019-04-22 11:20:00,47.41,47.44,47.37,47.43,108768.0,40.7674,40.7932,40.733,40.7846,108768.0
2019-04-22 11:30:00,47.43,47.43,47.38,47.4,144804.0,40.7846,40.7846,40.7416,40.7588,144804.0
2019-04-22 11:40:00,47.41,47.42,47.38,47.41,98492.0,40.7674,40.776,40.7416,40.7674,98492.0
2019-04-22 11:50:00,47.41,47.45,47.4,47.42,79988.0,40.7674,40.8018,40.7588,40.776,79988.0
2019-04-22 12:00:00,47.41,47.46,47.41,47.42,66344.0,40.7674,40.8104,40.7674,40.776,66344.0
2019-04-22 12:10:00,47.43,47.44,47.41,47.44,34780.0,40.7846,40.7932,40.7674,40.7932,34780.0
2019-04-22 12:20:00,47.44,47.48,47.43,47.47,57452.0,40.7932,40.8276,40.7846,40.819,57452.0
2019-04-22 12:30:00,47.47,47.5,47.45,47.47,94948.0,40.819,40.8448,40.8018,40.819,94948.0
2019-04-22 12:40:00,47.48,47.49,47.46,47.48,54616.0,40.8276,40.8362,40.8104,40.8276,54616.0
2019-04-22 12:50:00,47.48,47.49,47.45,47.49,110432.0,40.8276,40.8362,40.8018,40.8362,110432.0
2019-04-22 13:00:00,47.49,47.49,47.45,47.46,37760.0,40.8362,40.8362,40.8018,40.8104,37760.0
2019-04-22 13:10:00,47.45,47.46,47.44,47.46,65128.0,40.8018,40.8104,40.7932,40.8104,65128.0
2019-04-22 13:20:00,47.46,47.48,47.45,47.48,87464.0,40.8104,40.8276,40.8018,40.8276,87464.0
2019-04-22 13:30:00,47.47,47.49,47.47,47.48,84548.0,40.819,40.8362,40.819,40.8276,84548.0
2019-04-22 13:40:00,47.49,47.49,47.44,47.45,62268.0,40.8362,40.8362,40.7932,40.8018,62268.0
2019-04-22 13:50:00,47.45,47.52,47.44,47.52,150916.0,40.8018,40.862,40.7932,40.862,150916.0
2019-04-22 14:00:00,47.51,47.54,47.49,47.54,219324.0,40.8534,40.8792,40.8362,40.8792,219324.0
2019-04-22 14:10:00,47.55,47.55,47.52,47.55,49676.0,40.8878,40.8878,40.862,40.8878,49676.0
2019-04-22 14:20:00,47.55,47.6,47.52,47.53,148912.0,40.8878,40.9308,40.862,40.8706,148912.0
2019-04-22 14:30:00,47.53,47.59,47.51,47.58,71868.0,40.8706,40.9222,40.8534,40.9136,71868.0
2019-04-22 14:40:00,47.59,47.67,47.59,47.65,122768.0,40.9222,40.991,40.9222,40.9738,122768.0
2019-04-22 14:50:00,47.66,47.66,47.6,47.61,82820.0,40.9824,40.9824,40.9308,40.9394,82820.0
2019-04-22 15:00:00,47.61,47.69,47.6,47.68,124108.0,40.9394,41.0082,40.9308,40.9996,124108.0
2019-04-22 15:10:00,47.68,47.69,47.62,47.62,153072.0,40.9996,41.0082,40.948,40.948,153072.0
2019-04-22 15:20:00,47.63,47.64,47.61,47.61,155820.0,40.9566,40.9652,40.9394,40.9394,155820.0
2019-04-22 15:30:00,47.62,47.67,47.61,47.65,189872.0,40.948,40.991,40.9394,40.9738,189872.0
2019-04-22 15:40:00,47.65,47.71,47.65,47.67,237876.0,40.9738,41.0254,40.9738,40.991,237876.0
2019-04-22 15:50:00,47.67,47.71,47.59,47.6,604396.0,40.991,41.0254,40.9222,40.9308,604396.0
2019-04-23 09:30:00,47.72,47.87,47.22,47.24,370776.0,41.034,41.163,40.6041,40.6212,370776.0
2019-04-23 09:40:00,47.26,47.47,47.23,47.42,114152.0,40.6384,40.819,40.6127,40.776,114152.0
2019-04-23 09:50:00,47.42,47.54,47.36,47.39,173744.0,40.776,40.8792,40.7244,40.7502,173744.0
2019-04-23 10:00:00,47.38,47.51,47.33,47.51,212176.0,40.7416,40.8534,40.6986,40.8534,212176.0
2019-04-23 10:10:00,47.5,47.52,47.39,47.49,130608.0,40.8448,40.862,40.7502,40.8362,130608.0
2019-04-23 10:20:00,47.49,47.54,47.45,47.49,148480.0,40.8362,40.8792,40.8018,40.8362,148480.0
2019-04-23 10:30:00,47.5,47.5,47.17,47.18,213644.0,40.8448,40.8448,40.5611,40.5697,213644.0
2019-04-23 10:40:00,47.19,47.33,47.18,47.29,167496.0,40.5783,40.6986,40.5697,40.6642,167496.0
2019-04-23 10:50:00,47.3,47.3,47.22,47.24,166716.0,40.6728,40.6728,40.6041,40.6212,166716.0
2019-04-23 11:00:00,47.23,47.3,47.19,47.21,275108.0,40.6127,40.6728,40.5783,40.5955,275108.0
2019-04-23 11:10:00,47.2,47.3,47.14,47.28,266724.0,40.5869,40.6728,40.5353,40.6556,266724.0
2019-04-23 11:20:00,47.26,47.31,47.2,47.27,149136.0,40.6384,40.6814,40.5869,40.647,149136.0
2019-04-23 11:30:00,47.27,47.37,47.23,47.27,144956.0,40.647,40.733,40.6127,40.647,144956.0
2019-04-23 11:40:00,47.27,47.29,47.24,47.24,71344.0,40.647,40.6642,40.6212,40.6212,71344.0
2019-04-23 11:50:00,47.25,47.31,47.23,47.28,149060.0,40.6298,40.6814,40.6127,40.6556,149060.0
2019-04-23 12:00:00,47.28,47.38,47.28,47.38,64184.0,40.6556,40.7416,40.6556,40.7416,64184.0
2019-04-23 12:10:00,47.36,47.4,47.33,47.39,92884.0,40.7244,40.7588,40.6986,40.7502,92884.0
2019-04-23 12:20:00,47.4,47.4,47.24,47.25,152380.0,40.7588,40.7588,40.6212,40.6298,152380.0
2019-04-23 12:30:00,47.26,47.33,47.25,47.25,65744.0,40.6384,40.6986,40.6298,40.6298,65744.0
2019-04-23 12:40:00,47.25,47.28,47.18,47.23,111544.0,40.6298,40.6556,40.5697,40.6127,111544.0
2019-04-23 12:50:00,47.24,47.24,47.02,47.07,94296.0,40.6212,40.6212,40.4321,40.4751,94296.0
2019-04-23 13:00:00,47.09,47.18,47.04,47.17,68352.0,40.4923,40.5697,40.4493,40.5611,68352.0
2019-04-23 13:10:00,47.18,47.28,47.18,47.26,106968.0,40.5697,40.6556,40.5697,40.6384,106968.0
2019-04-23 13:20:00,47.26,47.26,47.2,47.24,86540.0,40.6384,40.6384,40.5869,40.6212,86540.0
2019-04-23 13:30:00,47.23,47.24,47.19,47.23,93536.0,40.6127,40.6212,40.5783,40.6127,93536.0
2019-04-23 13:40:00,47.23,47.27,47.21,47.25,91428.0,40.6127,40.647,40.5955,40.6298,91428.0
2019-04-23 13:50:00,47.25,47.26,47.2,47.23,88324.0,40.6298,40.6384,40.5869,40.6127,88324.0
2019-04-23 14:00:00,47.23,47.27,47.21,47.26,66912.0,40.6127,40.647,40.5955,40.6384,66912.0
2019-04-23 14:10:00,47.27,47.35,47.27,47.35,84756.0,40.647,40.7158,40.647,40.7158,84756.0
2019-04-23 14:20:00,47.35,47.38,47.34,47.35,119948.0,40.7158,40.7416,40.7072,40.7158,119948.0
2019-04-23 14:30:00,47.35,47.43,47.34,47.43,138340.0,40.7158,40.7846,40.7072,40.7846,138340.0
2019-04-23 14:40:00,47.43,47.44,47.38,47.43,93516.0,40.7846,40.7932,40.7416,40.7846,93516.0
2019-04-23 14:50:00,47.42,47.45,47.38,47.41,205632.0,40.776,40.8018,40.7416,40.7674,205632.0
2019-04-23 15:00:00,47.4,47.42,47.36,47.42,105504.0,40.7588,40.776,40.7244,40.776,105504.0
2019-04-23 15:10:00,47.42,47.43,47.4,47.42,97376.0,40.776,40.7846,40.7588,40.776,97376.0
2019-04-23 15:20:00,47.43,47.43,47.38,47.4,90212.0,40.7846,40.7846,40.7416,40.7588,90212.0
2019-04-23 15:30:00,47.41,47.42,47.36,47.41,174240.0,40.7674,40.776,40.7244,40.7674,174240.0
2019-04-23 15:40:00,47.41,47.44,47.38,47.44,240864.0,40.7674,40.7932,40.7416,40.7932,240864.0
2019-04-23 15:50:00,47.44,47.52,47.4,47.45,759936.0,40.7932,40.862,40.7588,40.8018,759936.0
2019-04-24 09:30:00,47.44,47.65,47.44,47.54,339780.0,40.7932,40.9738,40.7932,40.8792,339780.0
2019-04-24 09:40:00,47.53,47.68,47.52,47.66,116836.0,40.8706,40.9996,40.862,40.9824,116836.0
2019-04-24 09:50:00,47.67,47.77,47.67,47.71,177860.0,40.991,41.077,40.991,41.0254,177860.0
2019-04-24 10:00:00,47.7,47.74,47.68,47.71,74916.0,41.0168,41.0512,40.9996,41.0254,74916.0
2019-04-24 10:10:00,47.72,47.74,47.64,47.65,76916.0,41.034,41.0512,40.9652,40.9738,76916.0
2019-04-24 10:20:00,47.63,47.71,47.59,47.69,90656.0,40.9566,41.0254,40.9222,41.0082,90656.0
2019-04-24 10:30:00,47.7,47.72,47.61,47.63,91180.0,41.0168,41.034,40.9394,40.9566,91180.0
2019-04-24 10:40:00,47.63,47.69,47.63,47.68,50528.0,40.9566,41.0082,40.9566,40.9996,50528.0
2019-04-24 10:50:00,47.68,47.71,47.58,47.59,73224.0,40.9996,41.0254,40.9136,40.9222,73224.0
2019-04-24 11:00:00,47.6,47.65,47.53,47.54,49384.0,40.9308,40.9738,40.8706,40.8792,49384.0
2019-04-24 11:10:00,47.54,47.6,47.52,47.6,37892.0,40.8792,40.9308,40.862,40.9308,37892.0
2019-04-24 11:20:00,47.6,47.65,47.58,47.6,51464.0,40.9308,40.9738,40.9136,40.9308,51464.0
2019-04-24 11:30:00,47.59,47.61,47.56,47.61,65952.0,40.9222,40.9394,40.8964,40.9394,65952.0
2019-04-24 11:40:00,47.61,47.62,47.53,47.56,65720.0,40.9394,40.948,40.8706,40.8964,65720.0
2019-04-24 11:50:00,47.54,47.54,47.46,47.47,69092.0,40.8792,40.8792,40.8104,40.819,69092.0
2019-04-24 12:00:00,47.47,47.49,47.46,47.46,55520.0,40.819,40.8362,40.8104,40.8104,55520.0
2019-04-24 12:10:00,47.46,47.48,47.43,47.44,58512.0,40.8104,40.8276,40.7846,40.7932,58512.0
2019-04-24 12:20:00,47.44,47.44,47.39,47.41,81784.0,40.7932,40.7932,40.7502,40.7674,81784.0
2019-04-24 12:30:00,47.42,47.47,47.42,47.46,113808.0,40.776,40.819,40.776,40.8104,113808.0
2019-04-24 12:40:00,47.46,47.47,47.44,47.44,62264.0,40.8104,40.819,40.7932,40.7932,62264.0
2019-04-24 12:50:00,47.44,47.44,47.41,47.41,57816.0,40.7932,40.7932,40.7674,40.7674,57816.0
2019-04-24 13:00:00,47.4,47.4,47.34,47.34,69624.0,40.7588,40.7588,40.7072,40.7072,69624.0
2019-04-24 13:10:00,47.33,47.36,47.29,47.35,57972.0,40.6986,40.7244,40.6642,40.7158,57972.0
2019-04-24 13:20:00,47.35,47.37,47.33,47.34,59612.0,40.7158,40.733,40.6986,40.7072,59612.0
2019-04-24 13:30:00,47.34,47.43,47.33,47.39,82124.0,40.7072,40.7846,40.6986,40.7502,82124.0
2019-04-24 13:40:00,47.4,47.47,47.39,47.45,72792.0,40.7588,40.819,40.7502,40.8018,72792.0
2019-04-24 13:50:00,47.45,47.46,47.41,47.41,57708.0,40.8018,40.8104,40.7674,40.7674,57708.0
2019-04-24 14:00:00,47.41,47.43,47.4,47.4,52340.0,40.7674,40.7846,40.7588,40.7588,52340.0
2019-04-24 14:10:00,47.4,47.41,47.39,47.4,54268.0,40.7588,40.7674,40.7502,40.7588,54268.0
2019-04-24 14:20:00,47.4,47.47,47.4,47.43,59380.0,40.7588,40.819,40.7588,40.7846,59380.0
2019-04-24 14:30:00,47.43,47.46,47.42,47.46,55076.0,40.7846,40.8104,40.776,40.8104,55076.0
2019-04-24 14:40:00,47.46,47.53,47.46,47.52,75348.0,40.8104,40.8706,40.8104,40.862,75348.0
2019-04-24 14:50:00,47.52,47.56,47.51,47.53,69144.0,40.862,40.8964,40.8534,40.8706,69144.0
2019-04-24 15:00:00,47.54,47.6,47.52,47.56,87264.0,40.8792,40.9308,40.862,40.8964,87264.0
2019-04-24 15:10:00,47.57,47.58,47.54,47.57,87476.0,40.905,40.9136,40.8792,40.905,87476.0
2019-04-24 15:20:00,47.57,47.66,47.57,47.59,75836.0,40.905,40.9824,40.905,40.9222,75836.0
2019-04-24 15:30:00,47.59,47.62,47.56,47.59,100180.0,40.9222,40.948,40.8964,40.9222,100180.0
2019-04-24 15:40:00,47.59,47.66,47.57,47.6,133928.0,40.9222,40.9824,40.905,40.9308,133928.0
2019-04-24 15:50:00,47.59,47.59,47.51,47.52,390524.0,40.9222,40.9222,40.8534,40.862,390524.0
2019-04-25 09:30:00,47.36,47.48,47.32,47.42,149736.0,40.7244,40.8276,40.69,40.776,149736.0
2019-04-25 09:40:00,47.41,47.6,47.37,47.51,79220.0,40.7674,40.9308,40.733,40.8534,79220.0
2019-04-25 09:50:00,47.51,47.56,47.41,47.51,71336.0,40.8534,40.8964,40.7674,40.8534,71336.0
2019-04-25 10:00:00,47.51,47.62,47.5,47.59,80296.0,40.8534,40.948,40.8448,40.9222,80296.0
2019-04-25 10:10:00,47.59,47.7,47.58,47.7,56196.0,40.9222,41.0168,40.9136,41.0168,56196.0
2019-04-25 10:20:00,47.67,47.69,47.62,47.67,40924.0,40.991,41.0082,40.948,40.991,40924.0
2019-04-25 10:30:00,47.65,47.77,47.65,47.77,100092.0,40.9738,41.077,40.9738,41.077,100092.0
2019-04-25 10:40:00,47.78,47.93,47.78,47.92,88092.0,41.0856,41.2146,41.0856,41.206,88092.0
2019-04-25 10:50:00,47.91,47.91,47.76,47.77,62360.0,41.1974,41.1974,41.0684,41.077,62360.0
2019-04-25 11:00:00,47.77,47.8,47.71,47.77,55248.0,41.077,41.1028,41.0254,41.077,55248.0
2019-04-25 11:10:00,47.79,47.8,47.65,47.66,54648.0,41.0942,41.1028,40.9738,40.9824,54648.0
2019-04-25 11:20:00,47.65,47.79,47.65,47.78,70856.0,40.9738,41.0942,40.9738,41.0856,70856.0
2019-04-25 11:30:00,47.78,47.86,47.77,47.78,63888.0,41.0856,41.1544,41.077,41.0856,63888.0
2019-04-25 11:40:00,47.78,47.83,47.77,47.81,51644.0,41.0856,41.1286,41.077,41.1114,51644.0
2019-04-25 11:50:00,47.81,47.83,47.77,47.79,37188.0,41.1114,41.1286,41.077,41.0942,37188.0
2019-04-25 12:00:00,47.79,47.81,47.72,47.75,36036.0,41.0942,41.1114,41.034,41.0598,36036.0
2019-04-25 12:10:00,47.74,47.77,47.74,47.74,69064.0,41.0512,41.077,41.0512,41.0512,69064.0
2019-04-25 12:20:00,47.74,47.78,47.74,47.77,30156.0,41.0512,41.0856,41.0512,41.077,30156.0
2019-04-25 12:30:00,47.77,47.79,47.74,47.74,42928.0,41.077,41.0942,41.0512,41.0512,42928.0
2019-04-25 12:40:00,47.74,47.75,47.71,47.73,25896.0,41.0512,41.0598,41.0254,41.0426,25896.0
2019-04-25 12:50:00,47.74,47.77,47.74,47.77,35728.0,41.0512,41.077,41.0512,41.077,35728.0
2019-04-25 13:00:00,47.76,47.76,47.71,47.73,41452.0,41.0684,41.0684,41.0254,41.0426,41452.0
2019-04-25 13:10:00,47.74,47.79,47.72,47.79,29792.0,41.0512,41.0942,41.034,41.0942,29792.0
2019-04-25 13:20:00,47.8,47.82,47.79,47.8,39964.0,41.1028,41.12,41.0942,41.1028,39964.0
2019-04-25 13:30:00,47.8,47.84,47.79,47.84,57316.0,41.1028,41.1372,41.0942,41.1372,57316.0
2019-04-25 13:40:00,47.83,47.84,47.79,47.82,73016.0,41.1286,41.1372,41.0942,41.12,73016.0
2019-04-25 13:50:00,47.83,47.88,47.82,47.88,69604.0,41.1286,41.1716,41.12,41.1716,69604.0
2019-04-25 14:00:00,47.88,47.89,47.83,47.85,80952.0,41.1716,41.1802,41.1286,41.1458,80952.0
2019-04-25 14:10:00,47.85,47.86,47.82,47.82,61136.0,41.1458,41.1544,41.12,41.12,61136.0
2019-04-25 14:20:00,47.81,47.83,47.78,47.79,57784.0,41.1114,41.1286,41.0856,41.0942,57784.0
2019-04-25 14:30:00,47.78,47.8,47.75,47.76,97404.0,41.0856,41.1028,41.0598,41.0684,97404.0
2019-04-25 14:40:00,47.76,47.82,47.76,47.79,74680.0,41.0684,41.12,41.0684,41.0942,74680.0
2019-04-25 14:50:00,47.8,47.81,47.74,47.76,54840.0,41.1028,41.1114,41.0512,41.0684,54840.0
2019-04-25 15:00:00,47.76,47.84,47.76,47.79,106708.0,41.0684,41.1372,41.0684,41.0942,106708.0
2019-04-25 15:10:00,47.79,47.82,47.76,47.8,112348.0,41.0942,41.12,41.0684,41.1028,112348.0
2019-04-25 15:20:00,47.8,47.82,47.71,47.72,84004.0,41.1028,41.12,41.0254,41.034,84004.0
2019-04-25 15:30:00,47.72,47.75,47.7,47.74,130640.0,41.034,41.0598,41.0168,41.0512,130640.0
2019-04-25 15:40:00,47.75,47.77,47.74,47.76,235964.0,41.0598,41.077,41.0512,41.0684,235964.0
2019-04-25 15:50:00,47.76,47.78,47.61,47.62,576876.0,41.0684,41.0856,40.9394,40.948,576876.0
2019-04-26 09:30:00,47.85,48.19,47.82,48.15,216580.0,41.1458,41.4381,41.12,41.4038,216580.0
2019-04-26 09:40:00,48.16,48.35,48.15,48.15,181224.0,41.4123,41.5757,41.4038,41.4038,181224.0
2019-04-26 09:50:00,48.12,48.17,47.96,48.13,82332.0,41.378,41.4209,41.2404,41.3866,82332.0
2019-04-26 10:00:00,48.13,48.17,48.0,48.02,81140.0,41.3866,41.4209,41.2748,41.292,81140.0
2019-04-26 10:10:00,48.03,48.13,48.02,48.12,41644.0,41.3006,41.3866,41.292,41.378,41644.0
2019-04-26 10:20:00,48.1,48.11,48.03,48.08,96776.0,41.3608,41.3694,41.3006,41.3436,96776.0
2019-04-26 10:30:00,48.08,48.14,48.06,48.13,80052.0,41.3436,41.3952,41.3264,41.3866,80052.0
2019-04-26 10:40:00,48.13,48.14,48.06,48.1,37292.0,41.3866,41.3952,41.3264,41.3608,37292.0
2019-04-26 10:50:00,48.11,48.24,48.11,48.2,57520.0,41.3694,41.4811,41.3694,41.4467,57520.0
2019-04-26 11:00:00,48.21,48.22,48.15,48.19,104924.0,41.4553,41.4639,41.4038,41.4381,104924.0
2019-04-26 11:10:00,48.2,48.23,48.16,48.18,62112.0,41.4467,41.4725,41.4123,41.4295,62112.0
2019-04-26 11:20:00,48.17,48.22,48.11,48.11,63360.0,41.4209,41.4639,41.3694,41.3694,63360.0
2019-04-26 11:30:00,48.1,48.13,48.04,48.04,40248.0,41.3608,41.3866,41.3092,41.3092,40248.0
2019-04-26 11:40:00,48.05,48.06,47.98,48.03,43632.0,41.3178,41.3264,41.2576,41.3006,43632.0
2019-04-26 11:50:00,48.03,48.09,48.01,48.06,62200.0,41.3006,41.3522,41.2834,41.3264,62200.0
2019-04-26 12:00:00,48.07,48.08,47.97,47.98,39368.0,41.335,41.3436,41.249,41.2576,39368.0
2019-04-26 12:10:00,47.98,48.0,47.94,47.96,70748.0,41.2576,41.2748,41.2232,41.2404,70748.0
2019-04-26 12:20:00,47.97,48.0,47.96,48.0,67264.0,41.249,41.2748,41.2404,41.2748,67264.0
2019-04-26 12:30:00,48.01,48.08,48.01,48.07,64376.0,41.2834,41.3436,41.2834,41.335,64376.0
2019-04-26 12:40:00,48.06,48.08,47.98,47.98,36924.0,41.3264,41.3436,41.2576,41.2576,36924.0
2019-04-26 12:50:00,47.98,48.04,47.97,48.04,28992.0,41.2576,41.3092,41.249,41.3092,28992.0
2019-04-26 13:00:00,48.03,48.05,48.02,48.02,45724.0,41.3006,41.3178,41.292,41.292,45724.0
2019-04-26 13:10:00,48.02,48.02,47.97,47.99,47812.0,41.292,41.292,41.249,41.2662,47812.0
2019-04-26 13:20:00,48.0,48.01,47.97,48.0,27468.0,41.2748,41.2834,41.249,41.2748,27468.0
2019-04-26 13:30:00,48.01,48.02,47.97,48.0,52308.0,41.2834,41.292,41.249,41.2748,52308.0
2019-04-26 13:40:00,48.0,48.02,47.97,48.0,28012.0,41.2748,41.292,41.249,41.2748,28012.0
2019-04-26 13:50:00,48.0,48.0,47.95,47.96,50648.0,41.2748,41.2748,41.2318,41.2404,50648.0
2019-04-26 14:00:00,47.96,47.97,47.9,47.97,41236.0,41.2404,41.249,41.1888,41.249,41236.0
2019-04-26 14:10:00,47.97,48.05,47.97,48.05,185884.0,41.249,41.3178,41.249,41.3178,185884.0
2019-04-26 14:20:00,48.05,48.05,48.01,48.02,107820.0,41.3178,41.3178,41.2834,41.292,107820.0
2019-04-26 14:30:00,48.02,48.07,48.01,48.04,54220.0,41.292,41.335,41.2834,41.3092,54220.0
2019-04-26 14:40:00,48.04,48.05,48.01,48.03,66436.0,41.3092,41.3178,41.2834,41.3006,66436.0
2019-04-26 14:50:00,48.03,48.08,48.02,48.08,121448.0,41.3006,41.3436,41.292,41.3436,121448.0
2019-04-26 15:00:00,48.08,48.16,48.06,48.09,268352.0,41.3436,41.4123,41.3264,41.3522,268352.0
2019-04-26 15:10:00,48.08,48.11,48.05,48.1,78156.0,41.3436,41.3694,41.3178,41.3608,78156.0
2019-04-26 15:20:00,48.09,48.09,48.03,48.04,82196.0,41.3522,41.3522,41.3006,41.3092,82196.0
2019-04-26 15:30:00,48.03,48.04,47.92,47.92,125932.0,41.3006,41.3092,41.206,41.206,125932.0
2019-04-26 15:40:00,47.92,47.96,47.86,47.87,253876.0,41.206,41.2404,41.1544,41.163,253876.0
2019-04-26 15:50:00,47.86,47.96,47.84,47.93,514664.0,41.1544,41.2404,41.1372,41.2146,514664.0
2019-04-29 09:30:00,48.01,48.15,47.88,48.14,238180.0,41.2834,41.4038,41.1716,41.3952,238180.0
2019-04-29 09:40:00,48.14,48.23,48.04,48.04,144136.0,41.3952,41.4725,41.3092,41.3092,144136.0
2019-04-29 09:50:00,48.04,48.07,47.93,47.94,87572.0,41.3092,41.335,41.2146,41.2232,87572.0
2019-04-29 10:00:00,47.95,47.97,47.83,47.87,108664.0,41.2318,41.249,41.1286,41.163,108664.0
2019-04-29 10:10:00,47.86,47.86,47.76,47.81,107524.0,41.1544,41.1544,41.0684,41.1114,107524.0
2019-04-29 10:20:00,47.8,47.85,47.7,47.72,117800.0,41.1028,41.1458,41.0168,41.034,117800.0
2019-04-29 10:30:00,47.71,47.81,47.68,47.75,97720.0,41.0254,41.1114,40.9996,41.0598,97720.0
2019-04-29 10:40:00,47.75,47.75,47.65,47.67,61676.0,41.0598,41.0598,40.9738,40.991,61676.0
2019-04-29 10:50:00,47.67,47.72,47.66,47.71,74132.0,40.991,41.034,40.9824,41.0254,74132.0
2019-04-29 11:00:00,47.7,47.75,47.69,47.69,78004.0,41.0168,41.0598,41.0082,41.0082,78004.0
2019-04-29 11:10:00,47.7,47.71,47.66,47.67,55384.0,41.0168,41.0254,40.9824,40.991,55384.0
2019-04-29 11:20:00,47.67,47.76,47.66,47.75,79644.0,40.991,41.0684,40.9824,41.0598,79644.0
2019-04-29 11:30:00,47.74,47.78,47.72,47.74,44484.0,41.0512,41.0856,41.034,41.0512,44484.0
2019-04-29 11:40:00,47.74,47.84,47.73,47.81,54920.0,41.0512,41.1372,41.0426,41.1114,54920.0
2019-04-29 11:50:00,47.82,47.83,47.79,47.81,78512.0,41.12,41.1286,41.0942,41.1114,78512.0
2019-04-29 12:00:00,47.8,47.8,47.7,47.73,59424.0,41.1028,41.1028,41.0168,41.0426,59424.0
2019-04-29 12:10:00,47.74,47.77,47.72,47.76,46224.0,41.0512,41.077,41.034,41.0684,46224.0
2019-04-29 12:20:00,47.77,47.85,47.77,47.85,42832.0,41.077,41.1458,41.077,41.1458,42832.0
2019-04-29 12:30:00,47.85,47.85,47.82,47.84,45176.0,41.1458,41.1458,41.12,41.1372,45176.0
2019-04-29 12:40:00,47.84,47.84,47.81,47.83,67956.0,41.1372,41.1372,41.1114,41.1286,67956.0
2019-04-29 12:50:00,47.83,47.83,47.81,47.81,50060.0,41.1286,41.1286,41.1114,41.1114,50060.0
2019-04-29 13:00:00,47.81,47.81,47.77,47.81,90728.0,41.1114,41.1114,41.077,41.1114,90728.0
2019-04-29 13:10:00,47.8,47.87,47.8,47.87,47240.0,41.1028,41.163,41.1028,41.163,47240.0
2019-04-29 13:20:00,47.87,47.9,47.86,47.88,68968.0,41.163,41.1888,41.1544,41.1716,68968.0
2019-04-29 13:30:00,47.88,47.9,47.88,47.88,72996.0,41.1716,41.1888,41.1716,41.1716,72996.0
2019-04-29 13:40:00,47.88,47.88,47.81,47.85,50076.0,41.1716,41.1716,41.1114,41.1458,50076.0
2019-04-29 13:50:00,47.86,47.88,47.85,47.86,131904.0,41.1544,41.1716,41.1458,41.1544,131904.0
2019-04-29 14:00:00,47.86,47.92,47.86,47.91,131836.0,41.1544,41.206,41.1544,41.1974,131836.0
2019-04-29 14:10:00,47.92,47.96,47.91,47.96,68660.0,41.206,41.2404,41.1974,41.2404,68660.0
2019-04-29 14:20:00,47.94,47.95,47.91,47.92,71220.0,41.2232,41.2318,41.1974,41.206,71220.0
2019-04-29 14:30:00,47.93,47.96,47.91,47.96,84620.0,41.2146,41.2404,41.1974,41.2404,84620.0
2019-04-29 14:40:00,47.95,47.97,47.94,47.95,97180.0,41.2318,41.249,41.2232,41.2318,97180.0
2019-04-29 14:50:00,47.96,47.96,47.9,47.91,91588.0,41.2404,41.2404,41.1888,41.1974,91588.0
2019-04-29 15:00:00,47.91,47.94,47.88,47.94,128196.0,41.1974,41.2232,41.1716,41.2232,128196.0
2019-04-29 15:10:00,47.94,47.96,47.91,47.91,137636.0,41.2232,41.2404,41.1974,41.1974,137636.0
2019-04-29 15:20:00,47.91,47.93,47.89,47.91,105188.0,41.1974,41.2146,41.1802,41.1974,105188.0
2019-04-29 15:30:00,47.91,47.95,47.9,47.95,138000.0,41.1974,41.2318,41.1888,41.2318,138000.0
2019-04-29 15:40:00,47.95,47.98,47.93,47.97,247236.0,41.2318,41.2576,41.2146,41.249,247236.0
2019-04-29 15:50:00,47.97,48.01,47.93,47.95,957536.0,41.249,41.2834,41.2146,41.2318,957536.0
2019-04-30 09:30:00,47.94,48.04,47.82,47.91,212324.0,41.2232,41.3092,41.12,41.1974,212324.0
2019-04-30 09:40:00,47.91,48.04,47.9,48.03,149820.0,41.1974,41.3092,41.1888,41.3006,149820.0
2019-04-30 09:50:00,48.04,48.13,48.03,48.1,91012.0,41.3092,41.3866,41.3006,41.3608,91012.0
2019-04-30 10:00:00,48.12,48.24,48.11,48.22,94124.0,41.378,41.4811,41.3694,41.4639,94124.0
2019-04-30 10:10:00,48.23,48.27,48.12,48.14,104764.0,41.4725,41.5069,41.378,41.3952,104764.0
2019-04-30 10:20:00,48.14,48.14,48.05,48.1,159000.0,41.3952,41.3952,41.3178,41.3608,159000.0
2019-04-30 10:30:00,48.11,48.23,48.1,48.12,129200.0,41.3694,41.4725,41.3608,41.378,129200.0
2019-04-30 10:40:00,48.13,48.22,48.12,48.21,102920.0,41.3866,41.4639,41.378,41.4553,102920.0
2019-04-30 10:50:00,48.22,48.32,48.21,48.3,161324.0,41.4639,41.5499,41.4553,41.5327,161324.0
2019-04-30 11:00:00,48.29,48.34,48.19,48.27,270500.0,41.5241,41.5671,41.4381,41.5069,270500.0
2019-04-30 11:10:00,48.27,48.27,48.11,48.11,81764.0,41.5069,41.5069,41.3694,41.3694,81764.0
2019-04-30 11:20:00,48.1,48.24,48.1,48.23,155136.0,41.3608,41.4811,41.3608,41.4725,155136.0
2019-04-30 11:30:00,48.23,48.38,48.22,48.34,286020.0,41.4725,41.6015,41.4639,41.5671,286020.0
2019-04-30 11:40:00,48.35,48.36,48.28,48.31,181448.0,41.5757,41.5843,41.5155,41.5413,181448.0
2019-04-30 11:50:00,48.3,48.35,48.27,48.27,97240.0,41.5327,41.5757,41.5069,41.5069,97240.0
2019-04-30 12:00:00,48.27,48.34,48.27,48.33,184916.0,41.5069,41.5671,41.5069,41.5585,184916.0
2019-04-30 12:10:00,48.34,48.34,48.21,48.21,112340.0,41.5671,41.5671,41.4553,41.4553,112340.0
2019-04-30 12:20:00,48.21,48.27,48.19,48.25,71204.0,41.4553,41.5069,41.4381,41.4897,71204.0
2019-04-30 12:30:00,48.24,48.28,48.22,48.27,44272.0,41.4811,41.5155,41.4639,41.5069,44272.0
2019-04-30 12:40:00,48.27,48.29,48.25,48.29,42880.0,41.5069,41.5241,41.4897,41.5241,42880.0
2019-04-30 12:50:00,48.29,48.32,48.28,48.31,43916.0,41.5241,41.5499,41.5155,41.5413,43916.0
2019-04-30 13:00:00,48.3,48.33,48.29,48.3,33704.0,41.5327,41.5585,41.5241,41.5327,33704.0
2019-04-30 13:10:00,48.3,48.33,48.28,48.33,137744.0,41.5327,41.5585,41.5155,41.5585,137744.0
2019-04-30 13:20:00,48.33,48.37,48.33,48.33,64804.0,41.5585,41.5929,41.5585,41.5585,64804.0
2019-04-30 13:30:00,48.33,48.35,48.32,48.34,92356.0,41.5585,41.5757,41.5499,41.5671,92356.0
2019-04-30 13:40:00,48.34,48.39,48.34,48.37,100436.0,41.5671,41.6101,41.5671,41.5929,100436.0
2019-04-30 13:50:00,48.38,48.45,48.38,48.43,146880.0,41.6015,41.6617,41.6015,41.6445,146880.0
2019-04-30 14:00:00,48.43,48.46,48.37,48.37,239372.0,41.6445,41.6703,41.5929,41.5929,239372.0
2019-04-30 14:10:00,48.37,48.4,48.3,48.39,67584.0,41.5929,41.6187,41.5327,41.6101,67584.0
2019-04-30 14:20:00,48.38,48.47,48.38,48.45,64816.0,41.6015,41.6789,41.6015,41.6617,64816.0
2019-04-30 14:30:00,48.46,48.48,48.44,48.47,132960.0,41.6703,41.6875,41.6531,41.6789,132960.0
2019-04-30 14:40:00,48.48,48.56,48.47,48.52,125472.0,41.6875,41.7563,41.6789,41.7219,125472.0
2019-04-30 14:50:00,48.52,48.54,48.5,48.5,258980.0,41.7219,41.7391,41.7047,41.7047,258980.0
2019-04-30 15:00:00,48.51,48.55,48.5,48.54,137836.0,41.7133,41.7477,41.7047,41.7391,137836.0
2019-04-30 15:10:00,48.54,48.58,48.44,48.45,151644.0,41.7391,41.7735,41.6531,41.6617,151644.0
2019-04-30 15:20:00,48.46,48.52,48.46,48.47,185680.0,41.6703,41.7219,41.6703,41.6789,185680.0
2019-04-30 15:30:00,48.47,48.56,48.45,48.55,220088.0,41.6789,41.7563,41.6617,41.7477,220088.0
2019-04-30 15:40:00,48.56,48.56,48.52,48.55,497588.0,41.7563,41.7563,41.7219,41.7477,497588.0
2019-04-30 15:50:00,48.55,48.66,48.53,48.6,1192724.0,41.7477,41.8423,41.7305,41.7907,1192724.0
2019-05-01 09:30:00,48.38,48.53,48.3,48.3,209040.0,41.6015,41.7305,41.5327,41.5327,209040.0
2019-05-01 09:40:00,48.28,48.4,48.23,48.36,167328.0,41.5155,41.6187,41.4725,41.5843,167328.0
2019-05-01 09:50:00,48.38,48.46,48.35,48.43,131384.0,41.6015,41.6703,41.5757,41.6445,131384.0
2019-05-01 10:00:00,48.42,48.54,48.41,48.51,80464.0,41.6359,41.7391,41.6273,41.7133,80464.0
2019-05-01 10:10:00,48.51,48.61,48.49,48.6,86128.0,41.7133,41.7993,41.6961,41.7907,86128.0
2019-05-01 10:20:00,48.59,48.59,48.45,48.49,41772.0,41.7821,41.7821,41.6617,41.6961,41772.0
2019-05-01 10:30:00,48.5,48.54,48.41,48.48,30068.0,41.7047,41.7391,41.6273,41.6875,30068.0
2019-05-01 10:40:00,48.48,48.49,48.38,48.41,42260.0,41.6875,41.6961,41.6015,41.6273,42260.0
2019-05-01 10:50:00,48.41,48.41,48.31,48.32,42820.0,41.6273,41.6273,41.5413,41.5499,42820.0
2019-05-01 11:00:00,48.33,48.35,48.25,48.35,45048.0,41.5585,41.5757,41.4897,41.5757,45048.0
2019-05-01 11:10:00,48.35,48.42,48.35,48.39,58884.0,41.5757,41.6359,41.5757,41.6101,58884.0
2019-05-01 11:20:00,48.4,48.53,48.39,48.46,138956.0,41.6187,41.7305,41.6101,41.6703,138956.0
2019-05-01 11:30:00,48.46,48.49,48.42,48.49,54020.0,41.6703,41.6961,41.6359,41.6961,54020.0
2019-05-01 11:40:00,48.49,48.49,48.44,48.46,41708.0,41.6961,41.6961,41.6531,41.6703,41708.0
2019-05-01 11:50:00,48.46,48.48,48.46,48.47,37668.0,41.6703,41.6875,41.6703,41.6789,37668.0
2019-05-01 12:00:00,48.47,48.48,48.4,48.46,56052.0,41.6789,41.6875,41.6187,41.6703,56052.0
2019-05-01 12:10:00,48.45,48.46,48.42,48.44,43680.0,41.6617,41.6703,41.6359,41.6531,43680.0
2019-05-01 12:20:00,48.45,48.49,48.43,48.49,49184.0,41.6617,41.6961,41.6445,41.6961,49184.0
2019-05-01 12:30:00,48.49,48.51,48.47,48.47,36240.0,41.6961,41.7133,41.6789,41.6789,36240.0
2019-05-01 12:40:00,48.49,48.56,48.48,48.56,29672.0,41.6961,41.7563,41.6875,41.7563,29672.0
2019-05-01 12:50:00,48.56,48.62,48.52,48.59,39724.0,41.7563,41.8079,41.7219,41.7821,39724.0
2019-05-01 13:00:00,48.62,48.64,48.59,48.61,98328.0,41.8079,41.8251,41.7821,41.7993,98328.0
2019-05-01 13:10:00,48.62,48.62,48.56,48.59,102528.0,41.8079,41.8079,41.7563,41.7821,102528.0
2019-05-01 13:20:00,48.58,48.6,48.57,48.59,42036.0,41.7735,41.7907,41.7649,41.7821,42036.0
2019-05-01 13:30:00,48.58,48.6,48.56,48.57,33400.0,41.7735,41.7907,41.7563,41.7649,33400.0
2019-05-01 13:40:00,48.57,48.6,48.55,48.59,33992.0,41.7649,41.7907,41.7477,41.7821,33992.0
2019-05-01 13:50:00,48.58,48.59,48.54,48.56,52880.0,41.7735,41.7821,41.7391,41.7563,52880.0
2019-05-01 14:00:00,48.55,48.76,48.55,48.71,201628.0,41.7477,41.9283,41.7477,41.8853,201628.0
2019-05-01 14:10:00,48.71,48.73,48.63,48.64,90336.0,41.8853,41.9025,41.8165,41.8251,90336.0
2019-05-01 14:20:00,48.64,48.64,48.56,48.57,148848.0,41.8251,41.8251,41.7563,41.7649,148848.0
2019-05-01 14:30:00,48.56,48.63,48.29,48.29,214532.0,41.7563,41.8165,41.5241,41.5241,214532.0
2019-05-01 14:40:00,48.29,48.34,48.24,48.34,184348.0,41.5241,41.5671,41.4811,41.5671,184348.0
2019-05-01 14:50:00,48.34,48.42,48.33,48.38,273816.0,41.5671,41.6359,41.5585,41.6015,273816.0
2019-05-01 15:00:00,48.38,48.42,48.34,48.38,280568.0,41.6015,41.6359,41.5671,41.6015,280568.0
2019-05-01 15:10:00,48.39,48.43,48.37,48.42,145444.0,41.6101,41.6445,41.5929,41.6359,145444.0
2019-05-01 15:20:00,48.42,48.42,48.35,48.39,285744.0,41.6359,41.6359,41.5757,41.6101,285744.0
2019-05-01 15:30:00,48.39,48.41,48.35,48.35,311696.0,41.6101,41.6273,41.5757,41.5757,311696.0
2019-05-01 15:40:00,48.35,48.35,48.26,48.27,380312.0,41.5757,41.5757,41.4983,41.5069,380312.0
2019-05-01 15:50:00,48.27,48.38,48.27,48.31,795920.0,41.5069,41.6015,41.5069,41.5413,795920.0
2019-05-02 09:30:00,48.21,48.47,48.19,48.4,328232.0,41.4553,41.6789,41.4381,41.6187,328232.0
2019-05-02 09:40:00,48.4,48.45,48.29,48.31,112468.0,41.6187,41.6617,41.5241,41.5413,112468.0
2019-05-02 09:50:00,48.29,48.33,48.17,48.2,204452.0,41.5241,41.5585,41.4209,41.4467,204452.0
2019-05-02 10:00:00,48.21,48.28,48.18,48.19,268320.0,41.4553,41.5155,41.4295,41.4381,268320.0
2019-05-02 10:10:00,48.19,48.23,48.1,48.18,119304.0,41.4381,41.4725,41.3608,41.4295,119304.0
2019-05-02 10:20:00,48.18,48.2,48.04,48.04,171796.0,41.4295,41.4467,41.3092,41.3092,171796.0
2019-05-02 10:30:00,48.04,48.05,47.92,48.01,187404.0,41.3092,41.3178,41.206,41.2834,187404.0
2019-05-02 10:40:00,48.01,48.02,47.91,47.91,135580.0,41.2834,41.292,41.1974,41.1974,135580.0
2019-05-02 10:50:00,47.91,47.98,47.83,47.88,183928.0,41.1974,41.2576,41.1286,41.1716,183928.0
2019-05-02 11:00:00,47.88,47.88,47.68,47.7,197720.0,41.1716,41.1716,40.9996,41.0168,197720.0
2019-05-02 11:10:00,47.69,47.8,47.64,47.77,151808.0,41.0082,41.1028,40.9652,41.077,151808.0
2019-05-02 11:20:00,47.77,47.79,47.69,47.76,237732.0,41.077,41.0942,41.0082,41.0684,237732.0
2019-05-02 11:30:00,47.76,47.85,47.76,47.83,188252.0,41.0684,41.1458,41.0684,41.1286,188252.0
2019-05-02 11:40:00,47.83,47.91,47.81,47.9,219708.0,41.1286,41.1974,41.1114,41.1888,219708.0
2019-05-02 11:50:00,47.91,48.12,47.89,48.11,207316.0,41.1974,41.378,41.1802,41.3694,207316.0
2019-05-02 12:00:00,48.11,48.12,47.92,47.97,271080.0,41.3694,41.378,41.206,41.249,271080.0
2019-05-02 12:10:00,47.98,48.01,47.93,48.01,211544.0,41.2576,41.2834,41.2146,41.2834,211544.0
2019-05-02 12:20:00,48.01,48.08,48.01,48.02,178556.0,41.2834,41.3436,41.2834,41.292,178556.0
2019-05-02 12:30:00,48.02,48.09,48.02,48.03,141148.0,41.292,41.3522,41.292,41.3006,141148.0
2019-05-02 12:40:00,48.03,48.03,47.96,47.97,75496.0,41.3006,41.3006,41.2404,41.249,75496.0
2019-05-02 12:50:00,47.98,48.08,47.98,48.05,54984.0,41.2576,41.3436,41.2576,41.3178,54984.0
2019-05-02 13:00:00,48.06,48.07,47.98,48.05,57636.0,41.3264,41.335,41.2576,41.3178,57636.0
2019-05-02 13:10:00,48.05,48.12,48.03,48.05,174784.0,41.3178,41.378,41.3006,41.3178,174784.0
2019-05-02 13:20:00,48.05,48.08,47.97,47.99,138308.0,41.3178,41.3436,41.249,41.2662,138308.0
2019-05-02 13:30:00,47.99,48.03,47.96,47.97,98120.0,41.2662,41.3006,41.2404,41.249,98120.0
2019-05-02 13:40:00,47.97,48.0,47.93,47.93,56420.0,41.249,41.2748,41.2146,41.2146,56420.0
2019-05-02 13:50:00,47.94,47.98,47.92,47.96,84188.0,41.2232,41.2576,41.206,41.2404,84188.0
2019-05-02 14:00:00,47.96,48.08,47.95,48.08,317280.0,41.2404,41.3436,41.2318,41.3436,317280.0
2019-05-02 14:10:00,48.08,48.1,48.02,48.05,190624.0,41.3436,41.3608,41.292,41.3178,190624.0
2019-05-02 14:20:00,48.05,48.07,47.99,47.99,166884.0,41.3178,41.335,41.2662,41.2662,166884.0
2019-05-02 14:30:00,48.0,48.04,47.97,47.99,78280.0,41.2748,41.3092,41.249,41.2662,78280.0
2019-05-02 14:40:00,47.99,48.0,47.91,47.92,79160.0,41.2662,41.2748,41.1974,41.206,79160.0
2019-05-02 14:50:00,47.92,47.98,47.88,47.97,101948.0,41.206,41.2576,41.1716,41.249,101948.0
2019-05-02 15:00:00,47.97,48.03,47.94,47.96,99876.0,41.249,41.3006,41.2232,41.2404,99876.0
2019-05-02 15:10:00,47.96,47.99,47.95,47.99,96084.0,41.2404,41.2662,41.2318,41.2662,96084.0
2019-05-02 15:20:00,47.99,48.05,47.99,48.02,112488.0,41.2662,41.3178,41.2662,41.292,112488.0
2019-05-02 15:30:00,48.01,48.05,47.97,47.98,248632.0,41.2834,41.3178,41.249,41.2576,248632.0
2019-05-02 15:40:00,47.97,47.97,47.88,47.93,263452.0,41.249,41.249,41.1716,41.2146,263452.0
2019-05-02 15:50:00,47.92,47.98,47.87,47.93,695956.0,41.206,41.2576,41.163,41.2146,695956.0
2019-05-03 09:30:00,47.89,47.92,47.7,47.85,268332.0,41.1802,41.206,41.0168,41.1458,268332.0
2019-05-03 09:40:00,47.87,47.93,47.82,47.91,103812.0,41.163,41.2146,41.12,41.1974,103812.0
2019-05-03 09:50:00,47.91,47.95,47.87,47.94,99180.0,41.1974,41.2318,41.163,41.2232,99180.0
2019-05-03 10:00:00,47.93,47.98,47.88,47.93,86900.0,41.2146,41.2576,41.1716,41.2146,86900.0
2019-05-03 10:10:00,47.94,48.01,47.87,47.96,94100.0,41.2232,41.2834,41.163,41.2404,94100.0
2019-05-03 10:20:00,47.96,48.02,47.96,47.98,55908.0,41.2404,41.292,41.2404,41.2576,55908.0
2019-05-03 10:30:00,47.99,48.02,47.94,47.99,174412.0,41.2662,41.292,41.2232,41.2662,174412.0
2019-05-03 10:40:00,47.99,48.13,47.97,48.13,107892.0,41.2662,41.3866,41.249,41.3866,107892.0
2019-05-03 10:50:00,48.13,48.14,48.08,48.1,84600.0,41.3866,41.3952,41.3436,41.3608,84600.0
2019-05-03 11:00:00,48.1,48.15,48.09,48.09,82992.0,41.3608,41.4038,41.3522,41.3522,82992.0
2019-05-03 11:10:00,48.1,48.1,48.0,48.01,198840.0,41.3608,41.3608,41.2748,41.2834,198840.0
2019-05-03 11:20:00,48.01,48.06,47.99,48.04,82624.0,41.2834,41.3264,41.2662,41.3092,82624.0
2019-05-03 11:30:00,48.05,48.07,47.99,47.99,82960.0,41.3178,41.335,41.2662,41.2662,82960.0
2019-05-03 11:40:00,48.0,48.05,48.0,48.03,108160.0,41.2748,41.3178,41.2748,41.3006,108160.0
2019-05-03 11:50:00,48.03,48.05,47.97,47.98,239036.0,41.3006,41.3178,41.249,41.2576,239036.0
2019-05-03 12:00:00,47.98,48.09,47.97,48.06,76548.0,41.2576,41.3522,41.249,41.3264,76548.0
2019-05-03 12:10:00,48.06,48.09,48.02,48.05,53180.0,41.3264,41.3522,41.292,41.3178,53180.0
2019-05-03 12:20:00,48.04,48.04,48.0,48.02,63908.0,41.3092,41.3092,41.2748,41.292,63908.0
2019-05-03 12:30:00,48.02,48.08,48.02,48.04,28824.0,41.292,41.3436,41.292,41.3092,28824.0
2019-05-03 12:40:00,48.05,48.05,48.03,48.05,37636.0,41.3178,41.3178,41.3006,41.3178,37636.0
2019-05-03 12:50:00,48.05,48.05,47.94,47.97,109244.0,41.3178,41.3178,41.2232,41.249,109244.0
2019-05-03 13:00:00,47.97,48.02,47.95,47.98,87320.0,41.249,41.292,41.2318,41.2576,87320.0
2019-05-03 13:10:00,47.99,48.02,47.98,48.01,52556.0,41.2662,41.292,41.2576,41.2834,52556.0
2019-05-03 13:20:00,48.01,48.05,48.0,48.05,120936.0,41.2834,41.3178,41.2748,41.3178,120936.0
2019-05-03 13:30:00,48.05,48.07,48.05,48.06,42436.0,41.3178,41.335,41.3178,41.3264,42436.0
2019-05-03 13:40:00,48.06,48.08,48.05,48.06,195904.0,41.3264,41.3436,41.3178,41.3264,195904.0
2019-05-03 13:50:00,48.07,48.12,48.07,48.11,78356.0,41.335,41.378,41.335,41.3694,78356.0
2019-05-03 14:00:00,48.11,48.14,48.07,48.13,115820.0,41.3694,41.3952,41.335,41.3866,115820.0
2019-05-03 14:10:00,48.13,48.15,48.1,48.1,43388.0,41.3866,41.4038,41.3608,41.3608,43388.0
2019-05-03 14:20:00,48.1,48.1,48.07,48.09,60584.0,41.3608,41.3608,41.335,41.3522,60584.0
2019-05-03 14:30:00,48.09,48.15,48.08,48.15,48980.0,41.3522,41.4038,41.3436,41.4038,48980.0
2019-05-03 14:40:00,48.13,48.15,48.13,48.14,35700.0,41.3866,41.4038,41.3866,41.3952,35700.0
2019-05-03 14:50:00,48.13,48.13,48.1,48.12,68356.0,41.3866,41.3866,41.3608,41.378,68356.0
2019-05-03 15:00:00,48.11,48.14,48.1,48.13,85688.0,41.3694,41.3952,41.3608,41.3866,85688.0
2019-05-03 15:10:00,48.12,48.15,48.1,48.12,105240.0,41.378,41.4038,41.3608,41.378,105240.0
2019-05-03 15:20:00,48.11,48.14,48.1,48.1,77908.0,41.3694,41.3952,41.3608,41.3608,77908.0
2019-05-03 15:30:00,48.1,48.1,48.02,48.09,97584.0,41.3608,41.3608,41.292,41.3522,97584.0
2019-05-03 15:40:00,48.09,48.15,48.06,48.13,144436.0,41.3522,41.4038,41.3264,41.3866,144436.0
2019-05-03 15:50:00,48.13,48.16,48.08,48.09,454920.0,41.3866,41.4123,41.3436,41.3522,454920.0
2019-05-06 09:30:00,48.05,48.24,48.04,48.23,160184.0,41.3178,41.4811,41.3092,41.4725,160184.0
2019-05-06 09:40:00,48.24,48.33,48.09,48.24,102628.0,41.4811,41.5585,41.3522,41.4811,102628.0
2019-05-06 09:50:00,48.24,48.33,48.1,48.1,77068.0,41.4811,41.5585,41.3608,41.3608,77068.0
2019-05-06 10:00:00,48.08,48.13,48.02,48.03,69532.0,41.3436,41.3866,41.292,41.3006,69532.0
2019-05-06 10:10:00,48.02,48.08,47.93,48.0,113140.0,41.292,41.3436,41.2146,41.2748,113140.0
2019-05-06 10:20:00,47.99,48.05,47.94,48.02,63804.0,41.2662,41.3178,41.2232,41.292,63804.0
2019-05-06 10:30:00,48.02,48.05,47.97,48.02,46228.0,41.292,41.3178,41.249,41.292,46228.0
2019-05-06 10:40:00,48.02,48.13,47.98,48.08,76572.0,41.292,41.3866,41.2576,41.3436,76572.0
2019-05-06 10:50:00,48.08,48.08,47.94,47.98,69716.0,41.3436,41.3436,41.2232,41.2576,69716.0
2019-05-06 11:00:00,47.98,48.03,47.96,48.0,40844.0,41.2576,41.3006,41.2404,41.2748,40844.0
2019-05-06 11:10:00,48.02,48.07,47.95,47.99,48392.0,41.292,41.335,41.2318,41.2662,48392.0
2019-05-06 11:20:00,47.99,48.01,47.9,47.92,91316.0,41.2662,41.2834,41.1888,41.206,91316.0
2019-05-06 11:30:00,47.93,47.95,47.88,47.92,86276.0,41.2146,41.2318,41.1716,41.206,86276.0
2019-05-06 11:40:00,47.92,47.94,47.87,47.94,95720.0,41.206,41.2232,41.163,41.2232,95720.0
2019-05-06 11:50:00,47.91,47.94,47.87,47.89,56916.0,41.1974,41.2232,41.163,41.1802,56916.0
2019-05-06 12:00:00,47.9,47.94,47.88,47.93,44408.0,41.1888,41.2232,41.1716,41.2146,44408.0
2019-05-06 12:10:00,47.92,47.92,47.84,47.86,70396.0,41.206,41.206,41.1372,41.1544,70396.0
2019-05-06 12:20:00,47.86,47.86,47.81,47.84,66016.0,41.1544,41.1544,41.1114,41.1372,66016.0
2019-05-06 12:30:00,47.84,47.87,47.81,47.82,66568.0,41.1372,41.163,41.1114,41.12,66568.0
2019-05-06 12:40:00,47.82,47.87,47.81,47.85,71992.0,41.12,41.163,41.1114,41.1458,71992.0
2019-05-06 12:50:00,47.85,47.91,47.83,47.85,62452.0,41.1458,41.1974,41.1286,41.1458,62452.0
2019-05-06 13:00:00,47.84,47.88,47.83,47.86,39008.0,41.1372,41.1716,41.1286,41.1544,39008.0
2019-05-06 13:10:00,47.85,47.87,47.81,47.84,53036.0,41.1458,41.163,41.1114,41.1372,53036.0
2019-05-06 13:20:00,47.84,47.88,47.81,47.85,46872.0,41.1372,41.1716,41.1114,41.1458,46872.0
2019-05-06 13:30:00,47.86,47.88,47.82,47.82,73192.0,41.1544,41.1716,41.12,41.12,73192.0
2019-05-06 13:40:00,47.82,47.82,47.74,47.77,82548.0,41.12,41.12,41.0512,41.077,82548.0
2019-05-06 13:50:00,47.78,47.78,47.74,47.77,65524.0,41.0856,41.0856,41.0512,41.077,65524.0
2019-05-06 14:00:00,47.77,47.81,47.76,47.8,67872.0,41.077,41.1114,41.0684,41.1028,67872.0
2019-05-06 14:10:00,47.79,47.79,47.74,47.76,49820.0,41.0942,41.0942,41.0512,41.0684,49820.0
2019-05-06 14:20:00,47.76,47.77,47.73,47.73,47660.0,41.0684,41.077,41.0426,41.0426,47660.0
2019-05-06 14:30:00,47.73,47.78,47.73,47.77,73300.0,41.0426,41.0856,41.0426,41.077,73300.0
2019-05-06 14:40:00,47.78,47.88,47.77,47.88,68064.0,41.0856,41.1716,41.077,41.1716,68064.0
2019-05-06 14:50:00,47.88,47.88,47.79,47.82,123760.0,41.1716,41.1716,41.0942,41.12,123760.0
2019-05-06 15:00:00,47.82,47.85,47.8,47.83,79656.0,41.12,41.1458,41.1028,41.1286,79656.0
2019-05-06 15:10:00,47.83,47.86,47.82,47.85,59116.0,41.1286,41.1544,41.12,41.1458,59116.0
2019-05-06 15:20:00,47.84,47.89,47.84,47.85,64716.0,41.1372,41.1802,41.1372,41.1458,64716.0
2019-05-06 15:30:00,47.86,47.94,47.84,47.93,120160.0,41.1544,41.2232,41.1372,41.2146,120160.0
2019-05-06 15:40:00,47.93,47.95,47.89,47.9,343952.0,41.2146,41.2318,41.1802,41.1888,343952.0
2019-05-06 15:50:00,47.91,47.93,47.71,47.73,1491816.0,41.1974,41.2146,41.0254,41.0426,1491816.0
2019-05-07 09:30:00,47.45,47.63,47.41,47.52,442828.0,40.8018,40.9566,40.7674,40.862,442828.0
2019-05-07 09:40:00,47.51,47.69,47.47,47.49,262960.0,40.8534,41.0082,40.819,40.8362,262960.0
2019-05-07 09:50:00,47.47,47.55,47.43,47.52,265724.0,40.819,40.8878,40.7846,40.862,265724.0
2019-05-07 10:00:00,47.5,47.56,47.49,47.54,120244.0,40.8448,40.8964,40.8362,40.8792,120244.0
2019-05-07 10:10:00,47.54,47.58,47.44,47.47,118836.0,40.8792,40.9136,40.7932,40.819,118836.0
2019-05-07 10:20:00,47.45,47.51,47.43,47.51,60768.0,40.8018,40.8534,40.7846,40.8534,60768.0
2019-05-07 10:30:00,47.52,47.52,47.4,47.42,82884.0,40.862,40.862,40.7588,40.776,82884.0
2019-05-07 10:40:00,47.42,47.49,47.39,47.47,59396.0,40.776,40.8362,40.7502,40.819,59396.0
2019-05-07 10:50:00,47.47,47.54,47.45,47.47,71144.0,40.819,40.8792,40.8018,40.819,71144.0
2019-05-07 11:00:00,47.47,47.57,47.45,47.5,103852.0,40.819,40.905,40.8018,40.8448,103852.0
2019-05-07 11:10:00,47.51,47.56,47.5,47.53,60564.0,40.8534,40.8964,40.8448,40.8706,60564.0
2019-05-07 11:20:00,47.51,47.52,47.44,47.48,86480.0,40.8534,40.862,40.7932,40.8276,86480.0
2019-05-07 11:30:00,47.48,47.49,47.42,47.43,72216.0,40.8276,40.8362,40.776,40.7846,72216.0
2019-05-07 11:40:00,47.44,47.46,47.34,47.35,74340.0,40.7932,40.8104,40.7072,40.7158,74340.0
2019-05-07 11:50:00,47.35,47.38,47.32,47.37,65068.0,40.7158,40.7416,40.69,40.733,65068.0
2019-05-07 12:00:00,47.36,47.42,47.32,47.38,45840.0,40.7244,40.776,40.69,40.7416,45840.0
2019-05-07 12:10:00,47.39,47.4,47.37,47.39,29792.0,40.7502,40.7588,40.733,40.7502,29792.0
2019-05-07 12:20:00,47.39,47.46,47.38,47.43,32632.0,40.7502,40.8104,40.7416,40.7846,32632.0
2019-05-07 12:30:00,47.44,47.51,47.44,47.51,57016.0,40.7932,40.8534,40.7932,40.8534,57016.0
2019-05-07 12:40:00,47.52,47.55,47.49,47.55,59304.0,40.862,40.8878,40.8362,40.8878,59304.0
2019-05-07 12:50:00,47.55,47.6,47.54,47.55,42976.0,40.8878,40.9308,40.8792,40.8878,42976.0
2019-05-07 13:00:00,47.55,47.55,47.47,47.47,94580.0,40.8878,40.8878,40.819,40.819,94580.0
2019-05-07 13:10:00,47.47,47.47,47.35,47.38,109568.0,40.819,40.819,40.7158,40.7416,109568.0
2019-05-07 13:20:00,47.37,47.42,47.36,47.39,57992.0,40.733,40.776,40.7244,40.7502,57992.0
2019-05-07 13:30:00,47.4,47.41,47.35,47.4,79332.0,40.7588,40.7674,40.7158,40.7588,79332.0
2019-05-07 13:40:00,47.4,47.44,47.36,47.42,93972.0,40.7588,40.7932,40.7244,40.776,93972.0
2019-05-07 13:50:00,47.43,47.49,47.43,47.47,45740.0,40.7846,40.8362,40.7846,40.819,45740.0
2019-05-07 14:00:00,47.47,47.49,47.44,47.47,81940.0,40.819,40.8362,40.7932,40.819,81940.0
2019-05-07 14:10:00,47.47,47.47,47.37,47.42,87124.0,40.819,40.819,40.733,40.776,87124.0
2019-05-07 14:20:00,47.42,47.43,47.32,47.33,114664.0,40.776,40.7846,40.69,40.6986,114664.0
2019-05-07 14:30:00,47.33,47.35,47.27,47.3,76544.0,40.6986,40.7158,40.647,40.6728,76544.0
2019-05-07 14:40:00,47.32,47.32,47.29,47.29,44060.0,40.69,40.69,40.6642,40.6642,44060.0
2019-05-07 14:50:00,47.29,47.37,47.28,47.35,88684.0,40.6642,40.733,40.6556,40.7158,88684.0
2019-05-07 15:00:00,47.35,47.35,47.27,47.27,158244.0,40.7158,40.7158,40.647,40.647,158244.0
2019-05-07 15:10:00,47.27,47.31,47.23,47.31,217452.0,40.647,40.6814,40.6127,40.6814,217452.0
2019-05-07 15:20:00,47.32,47.35,47.26,47.29,90904.0,40.69,40.7158,40.6384,40.6642,90904.0
2019-05-07 15:30:00,47.29,47.29,47.22,47.23,173048.0,40.6642,40.6642,40.6041,40.6127,173048.0
2019-05-07 15:40:00,47.23,47.32,47.22,47.32,163620.0,40.6127,40.69,40.6041,40.69,163620.0
2019-05-07 15:50:00,47.33,47.51,47.3,47.44,723608.0,40.6986,40.8534,40.6728,40.7932,723608.0
2019-05-08 09:30:00,47.4,47.5,47.2,47.24,179908.0,40.7588,40.8448,40.5869,40.6212,179908.0
2019-05-08 09:40:00,47.25,47.28,47.08,47.1,91540.0,40.6298,40.6556,40.4837,40.5009,91540.0
2019-05-08 09:50:00,47.1,47.22,47.07,47.22,60252.0,40.5009,40.6041,40.4751,40.6041,60252.0
2019-05-08 10:00:00,47.23,47.24,47.1,47.1,54228.0,40.6127,40.6212,40.5009,40.5009,54228.0
2019-05-08 10:10:00,47.13,47.2,47.1,47.13,48996.0,40.5267,40.5869,40.5009,40.5267,48996.0
2019-05-08 10:20:00,47.13,47.13,46.92,46.92,123880.0,40.5267,40.5267,40.3461,40.3461,123880.0
2019-05-08 10:30:00,46.93,47.03,46.93,46.94,59264.0,40.3547,40.4407,40.3547,40.3633,59264.0
2019-05-08 10:40:00,46.93,47.05,46.92,47.01,49136.0,40.3547,40.4579,40.3461,40.4235,49136.0
2019-05-08 10:50:00,47.01,47.09,46.99,47.06,68732.0,40.4235,40.4923,40.4063,40.4665,68732.0
2019-05-08 11:00:00,47.07,47.13,46.99,47.06,120948.0,40.4751,40.5267,40.4063,40.4665,120948.0
2019-05-08 11:10:00,47.04,47.07,46.9,46.93,131408.0,40.4493,40.4751,40.3289,40.3547,131408.0
2019-05-08 11:20:00,46.93,46.93,46.84,46.92,111916.0,40.3547,40.3547,40.2773,40.3461,111916.0
2019-05-08 11:30:00,46.91,46.91,46.82,46.89,103844.0,40.3375,40.3375,40.2601,40.3203,103844.0
2019-05-08 11:40:00,46.88,46.98,46.88,46.97,66136.0,40.3117,40.3977,40.3117,40.3891,66136.0
2019-05-08 11:50:00,46.96,47.0,46.92,46.99,58468.0,40.3805,40.4149,40.3461,40.4063,58468.0
2019-05-08 12:00:00,46.98,46.99,46.93,46.99,89256.0,40.3977,40.4063,40.3547,40.4063,89256.0
2019-05-08 12:10:00,46.99,47.05,46.99,47.05,65888.0,40.4063,40.4579,40.4063,40.4579,65888.0
2019-05-08 12:20:00,47.06,47.08,47.01,47.07,82288.0,40.4665,40.4837,40.4235,40.4751,82288.0
2019-05-08 12:30:00,47.08,47.12,47.07,47.11,132356.0,40.4837,40.5181,40.4751,40.5095,132356.0
2019-05-08 12:40:00,47.1,47.17,47.1,47.12,101020.0,40.5009,40.5611,40.5009,40.5181,101020.0
2019-05-08 12:50:00,47.12,47.19,47.12,47.19,73528.0,40.5181,40.5783,40.5181,40.5783,73528.0
2019-05-08 13:00:00,47.19,47.22,47.13,47.14,66304.0,40.5783,40.6041,40.5267,40.5353,66304.0
2019-05-08 13:10:00,47.14,47.17,47.11,47.12,84204.0,40.5353,40.5611,40.5095,40.5181,84204.0
2019-05-08 13:20:00,47.12,47.13,47.09,47.13,45832.0,40.5181,40.5267,40.4923,40.5267,45832.0
2019-05-08 13:30:00,47.14,47.17,47.1,47.11,69164.0,40.5353,40.5611,40.5009,40.5095,69164.0
2019-05-08 13:40:00,47.11,47.14,47.08,47.13,78552.0,40.5095,40.5353,40.4837,40.5267,78552.0
2019-05-08 13:50:00,47.13,47.14,47.1,47.12,131020.0,40.5267,40.5353,40.5009,40.5181,131020.0
2019-05-08 14:00:00,47.12,47.13,47.09,47.1,77076.0,40.5181,40.5267,40.4923,40.5009,77076.0
2019-05-08 14:10:00,47.1,47.12,47.09,47.1,78012.0,40.5009,40.5181,40.4923,40.5009,78012.0
2019-05-08 14:20:00,47.1,47.11,47.03,47.09,187472.0,40.5009,40.5095,40.4407,40.4923,187472.0
2019-05-08 14:30:00,47.09,47.1,47.07,47.09,77128.0,40.4923,40.5009,40.4751,40.4923,77128.0
2019-05-08 14:40:00,47.09,47.12,47.07,47.1,174048.0,40.4923,40.5181,40.4751,40.5009,174048.0
2019-05-08 14:50:00,47.09,47.12,47.07,47.1,96420.0,40.4923,40.5181,40.4751,40.5009,96420.0
2019-05-08 15:00:00,47.12,47.12,47.09,47.1,150152.0,40.5181,40.5181,40.4923,40.5009,150152.0
2019-05-08 15:10:00,47.1,47.12,47.09,47.09,82796.0,40.5009,40.5181,40.4923,40.4923,82796.0
2019-05-08 15:20:00,47.1,47.16,47.09,47.14,166604.0,40.5009,40.5525,40.4923,40.5353,166604.0
2019-05-08 15:30:00,47.15,47.17,47.09,47.1,175520.0,40.5439,40.5611,40.4923,40.5009,175520.0
2019-05-08 15:40:00,47.1,47.11,47.04,47.05,191088.0,40.5009,40.5095,40.4493,40.4579,191088.0
2019-05-08 15:50:00,47.05,47.05,46.91,46.97,841388.0,40.4579,40.4579,40.3375,40.3891,841388.0
2019-05-09 09:30:00,47.09,47.23,46.93,47.15,303844.0,40.4923,40.6127,40.3547,40.5439,303844.0
2019-05-09 09:40:00,47.16,47.24,47.05,47.07,266952.0,40.5525,40.6212,40.4579,40.4751,266952.0
2019-05-09 09:50:00,47.06,47.3,47.06,47.11,199176.0,40.4665,40.6728,40.4665,40.5095,199176.0
2019-05-09 10:00:00,47.12,47.13,46.91,46.96,74940.0,40.5181,40.5267,40.3375,40.3805,74940.0
2019-05-09 10:10:00,46.95,47.07,46.95,47.06,76552.0,40.3719,40.4751,40.3719,40.4665,76552.0
2019-05-09 10:20:00,47.07,47.13,47.02,47.1,57312.0,40.4751,40.5267,40.4321,40.5009,57312.0
2019-05-09 10:30:00,47.1,47.12,47.07,47.09,79912.0,40.5009,40.5181,40.4751,40.4923,79912.0
2019-05-09 10:40:00,47.09,47.17,47.02,47.02,88664.0,40.4923,40.5611,40.4321,40.4321,88664.0
2019-05-09 10:50:00,47.01,47.05,46.96,46.98,65828.0,40.4235,40.4579,40.3805,40.3977,65828.0
2019-05-09 11:00:00,46.99,46.99,46.9,46.92,67140.0,40.4063,40.4063,40.3289,40.3461,67140.0
2019-05-09 11:10:00,46.93,46.98,46.88,46.96,69056.0,40.3547,40.3977,40.3117,40.3805,69056.0
2019-05-09 11:20:00,46.96,47.0,46.89,47.0,79492.0,40.3805,40.4149,40.3203,40.4149,79492.0
2019-05-09 11:30:00,47.0,47.01,46.87,46.87,112792.0,40.4149,40.4235,40.3031,40.3031,112792.0
2019-05-09 11:40:00,46.88,46.94,46.88,46.88,39192.0,40.3117,40.3633,40.3117,40.3117,39192.0
2019-05-09 11:50:00,46.9,46.95,46.88,46.91,50160.0,40.3289,40.3719,40.3117,40.3375,50160.0
2019-05-09 12:00:00,46.92,46.98,46.88,46.98,40584.0,40.3461,40.3977,40.3117,40.3977,40584.0
2019-05-09 12:10:00,46.99,47.05,46.98,47.02,48684.0,40.4063,40.4579,40.3977,40.4321,48684.0
2019-05-09 12:20:00,47.02,47.08,46.99,47.04,50616.0,40.4321,40.4837,40.4063,40.4493,50616.0
2019-05-09 12:30:00,47.04,47.11,47.02,47.03,104096.0,40.4493,40.5095,40.4321,40.4407,104096.0
2019-05-09 12:40:00,47.03,47.08,46.99,47.03,138944.0,40.4407,40.4837,40.4063,40.4407,138944.0
2019-05-09 12:50:00,47.04,47.18,47.02,47.16,40640.0,40.4493,40.5697,40.4321,40.5525,40640.0
2019-05-09 13:00:00,47.17,47.2,47.14,47.15,67744.0,40.5611,40.5869,40.5353,40.5439,67744.0
2019-05-09 13:10:00,47.15,47.21,47.13,47.13,66124.0,40.5439,40.5955,40.5267,40.5267,66124.0
2019-05-09 13:20:00,47.13,47.16,47.1,47.12,44216.0,40.5267,40.5525,40.5009,40.5181,44216.0
2019-05-09 13:30:00,47.1,47.14,47.09,47.14,43604.0,40.5009,40.5353,40.4923,40.5353,43604.0
2019-05-09 13:40:00,47.15,47.2,47.13,47.2,53628.0,40.5439,40.5869,40.5267,40.5869,53628.0
2019-05-09 13:50:00,47.19,47.21,47.13,47.16,80616.0,40.5783,40.5955,40.5267,40.5525,80616.0
2019-05-09 14:00:00,47.16,47.25,47.16,47.25,111248.0,40.5525,40.6298,40.5525,40.6298,111248.0
2019-05-09 14:10:00,47.25,47.27,47.21,47.26,109188.0,40.6298,40.647,40.5955,40.6384,109188.0
2019-05-09 14:20:00,47.27,47.28,47.18,47.24,97844.0,40.647,40.6556,40.5697,40.6212,97844.0
2019-05-09 14:30:00,47.24,47.28,47.24,47.24,51660.0,40.6212,40.6556,40.6212,40.6212,51660.0
2019-05-09 14:40:00,47.25,47.26,47.2,47.2,72712.0,40.6298,40.6384,40.5869,40.5869,72712.0
2019-05-09 14:50:00,47.21,47.25,47.2,47.21,95360.0,40.5955,40.6298,40.5869,40.5955,95360.0
2019-05-09 15:00:00,47.22,47.22,47.1,47.14,209960.0,40.6041,40.6041,40.5009,40.5353,209960.0
2019-05-09 15:10:00,47.13,47.18,47.13,47.16,179364.0,40.5267,40.5697,40.5267,40.5525,179364.0
2019-05-09 15:20:00,47.16,47.22,47.16,47.21,83628.0,40.5525,40.6041,40.5525,40.5955,83628.0
2019-05-09 15:30:00,47.21,47.25,47.2,47.25,103576.0,40.5955,40.6298,40.5869,40.6298,103576.0
2019-05-09 15:40:00,47.24,47.25,47.16,47.18,201436.0,40.6212,40.6298,40.5525,40.5697,201436.0
2019-05-09 15:50:00,47.17,47.23,47.15,47.15,378668.0,40.5611,40.6127,40.5439,40.5439,378668.0
2019-05-10 09:30:00,47.14,47.19,47.02,47.13,141884.0,40.5353,40.5783,40.4321,40.5267,141884.0
2019-05-10 09:40:00,47.15,47.23,47.05,47.1,71984.0,40.5439,40.6127,40.4579,40.5009,71984.0
2019-05-10 09:50:00,47.1,47.24,47.09,47.24,88228.0,40.5009,40.6212,40.4923,40.6212,88228.0
2019-05-10 10:00:00,47.23,47.36,47.22,47.34,129348.0,40.6127,40.7244,40.6041,40.7072,129348.0
2019-05-10 10:10:00,47.34,47.37,47.26,47.36,68356.0,40.7072,40.733,40.6384,40.7244,68356.0
2019-05-10 10:20:00,47.34,47.35,47.25,47.27,88672.0,40.7072,40.7158,40.6298,40.647,88672.0
2019-05-10 10:30:00,47.28,47.42,47.25,47.39,71016.0,40.6556,40.776,40.6298,40.7502,71016.0
2019-05-10 10:40:00,47.39,47.41,47.21,47.24,112212.0,40.7502,40.7674,40.5955,40.6212,112212.0
2019-05-10 10:50:00,47.26,47.31,47.2,47.22,155832.0,40.6384,40.6814,40.5869,40.6041,155832.0
2019-05-10 11:00:00,47.23,47.3,47.2,47.3,91976.0,40.6127,40.6728,40.5869,40.6728,91976.0
2019-05-10 11:10:00,47.31,47.35,47.23,47.23,69772.0,40.6814,40.7158,40.6127,40.6127,69772.0
2019-05-10 11:20:00,47.22,47.22,47.18,47.19,107528.0,40.6041,40.6041,40.5697,40.5783,107528.0
2019-05-10 11:30:00,47.19,47.25,47.17,47.24,103880.0,40.5783,40.6298,40.5611,40.6212,103880.0
2019-05-10 11:40:00,47.24,47.27,47.19,47.22,77512.0,40.6212,40.647,40.5783,40.6041,77512.0
2019-05-10 11:50:00,47.22,47.3,47.16,47.29,93976.0,40.6041,40.6728,40.5525,40.6642,93976.0
2019-05-10 12:00:00,47.3,47.3,47.23,47.23,86756.0,40.6728,40.6728,40.6127,40.6127,86756.0
2019-05-10 12:10:00,47.25,47.31,47.22,47.3,51216.0,40.6298,40.6814,40.6041,40.6728,51216.0
2019-05-10 12:20:00,47.29,47.38,47.27,47.36,69196.0,40.6642,40.7416,40.647,40.7244,69196.0
2019-05-10 12:30:00,47.35,47.4,47.33,47.33,48872.0,40.7158,40.7588,40.6986,40.6986,48872.0
2019-05-10 12:40:00,47.34,47.45,47.34,47.44,41724.0,40.7072,40.8018,40.7072,40.7932,41724.0
2019-05-10 12:50:00,47.44,47.47,47.43,47.47,26720.0,40.7932,40.819,40.7846,40.819,26720.0
2019-05-10 13:00:00,47.46,47.49,47.44,47.46,43632.0,40.8104,40.8362,40.7932,40.8104,43632.0
2019-05-10 13:10:00,47.48,47.54,47.44,47.54,44788.0,40.8276,40.8792,40.7932,40.8792,44788.0
2019-05-10 13:20:00,47.54,47.55,47.47,47.54,48304.0,40.8792,40.8878,40.819,40.8792,48304.0
2019-05-10 13:30:00,47.55,47.56,47.49,47.55,178600.0,40.8878,40.8964,40.8362,40.8878,178600.0
2019-05-10 13:40:00,47.55,47.66,47.54,47.66,66748.0,40.8878,40.9824,40.8792,40.9824,66748.0
2019-05-10 13:50:00,47.66,47.69,47.61,47.65,52668.0,40.9824,41.0082,40.9394,40.9738,52668.0
2019-05-10 14:00:00,47.66,47.76,47.65,47.75,90948.0,40.9824,41.0684,40.9738,41.0598,90948.0
2019-05-10 14:10:00,47.75,47.79,47.71,47.72,146848.0,41.0598,41.0942,41.0254,41.034,146848.0
2019-05-10 14:20:00,47.73,47.76,47.72,47.73,67652.0,41.0426,41.0684,41.034,41.0426,67652.0
2019-05-10 14:30:00,47.73,47.75,47.68,47.74,61496.0,41.0426,41.0598,40.9996,41.0512,61496.0
2019-05-10 14:40:00,47.74,47.77,47.73,47.74,43828.0,41.0512,41.077,41.0426,41.0512,43828.0
2019-05-10 14:50:00,47.75,47.83,47.74,47.78,82080.0,41.0598,41.1286,41.0512,41.0856,82080.0
2019-05-10 15:00:00,47.79,47.91,47.78,47.9,65700.0,41.0942,41.1974,41.0856,41.1888,65700.0
2019-05-10 15:10:00,47.9,48.01,47.86,47.99,115516.0,41.1888,41.2834,41.1544,41.2662,115516.0
2019-05-10 15:20:00,47.99,48.05,47.95,48.0,122252.0,41.2662,41.3178,41.2318,41.2748,122252.0
2019-05-10 15:30:00,47.99,47.99,47.9,47.92,153744.0,41.2662,41.2662,41.1888,41.206,153744.0
2019-05-10 15:40:00,47.92,47.93,47.85,47.87,115292.0,41.206,41.2146,41.1458,41.163,115292.0
2019-05-10 15:50:00,47.86,47.96,47.85,47.95,451944.0,41.1544,41.2404,41.1458,41.2318,451944.0
2019-05-13 09:30:00,47.9,48.16,47.77,48.08,416124.0,41.1888,41.4123,41.077,41.3436,416124.0
2019-05-13 09:40:00,48.09,48.15,47.96,48.06,207528.0,41.3522,41.4038,41.2404,41.3264,207528.0
2019-05-13 09:50:00,48.07,48.2,47.99,48.08,184012.0,41.335,41.4467,41.2662,41.3436,184012.0
2019-05-13 10:00:00,48.1,48.22,48.02,48.22,196216.0,41.3608,41.4639,41.292,41.4639,196216.0
2019-05-13 10:10:00,48.2,48.25,48.08,48.12,130580.0,41.4467,41.4897,41.3436,41.378,130580.0
2019-05-13 10:20:00,48.13,48.19,48.08,48.19,67984.0,41.3866,41.4381,41.3436,41.4381,67984.0
2019-05-13 10:30:00,48.18,48.24,48.14,48.24,226340.0,41.4295,41.4811,41.3952,41.4811,226340.0
2019-05-13 10:40:00,48.23,48.3,48.22,48.22,73960.0,41.4725,41.5327,41.4639,41.4639,73960.0
2019-05-13 10:50:00,48.21,48.22,48.09,48.12,62960.0,41.4553,41.4639,41.3522,41.378,62960.0
2019-05-13 11:00:00,48.11,48.2,48.11,48.16,321280.0,41.3694,41.4467,41.3694,41.4123,321280.0
2019-05-13 11:10:00,48.16,48.24,48.13,48.21,87264.0,41.4123,41.4811,41.3866,41.4553,87264.0
2019-05-13 11:20:00,48.22,48.29,48.22,48.28,55588.0,41.4639,41.5241,41.4639,41.5155,55588.0
2019-05-13 11:30:00,48.27,48.29,48.22,48.25,43064.0,41.5069,41.5241,41.4639,41.4897,43064.0
2019-05-13 11:40:00,48.24,48.32,48.24,48.31,53664.0,41.4811,41.5499,41.4811,41.5413,53664.0
2019-05-13 11:50:00,48.31,48.48,48.31,48.43,154160.0,41.5413,41.6875,41.5413,41.6445,154160.0
2019-05-13 12:00:00,48.43,48.44,48.37,48.4,107088.0,41.6445,41.6531,41.5929,41.6187,107088.0
2019-05-13 12:10:00,48.41,48.46,48.39,48.42,159112.0,41.6273,41.6703,41.6101,41.6359,159112.0
2019-05-13 12:20:00,48.41,48.42,48.37,48.42,63508.0,41.6273,41.6359,41.5929,41.6359,63508.0
2019-05-13 12:30:00,48.41,48.42,48.39,48.41,59804.0,41.6273,41.6359,41.6101,41.6273,59804.0
2019-05-13 12:40:00,48.41,48.5,48.4,48.49,50580.0,41.6273,41.7047,41.6187,41.6961,50580.0
2019-05-13 12:50:00,48.49,48.52,48.38,48.38,55508.0,41.6961,41.7219,41.6015,41.6015,55508.0
2019-05-13 13:00:00,48.39,48.44,48.39,48.44,31740.0,41.6101,41.6531,41.6101,41.6531,31740.0
2019-05-13 13:10:00,48.43,48.44,48.31,48.31,148464.0,41.6445,41.6531,41.5413,41.5413,148464.0
2019-05-13 13:20:00,48.31,48.39,48.31,48.34,151440.0,41.5413,41.6101,41.5413,41.5671,151440.0
2019-05-13 13:30:00,48.35,48.4,48.34,48.38,192760.0,41.5757,41.6187,41.5671,41.6015,192760.0
2019-05-13 13:40:00,48.38,48.48,48.38,48.47,72140.0,41.6015,41.6875,41.6015,41.6789,72140.0
2019-05-13 13:50:00,48.48,48.49,48.43,48.47,51500.0,41.6875,41.6961,41.6445,41.6789,51500.0
2019-05-13 14:00:00,48.47,48.47,48.41,48.46,57816.0,41.6789,41.6789,41.6273,41.6703,57816.0
2019-05-13 14:10:00,48.46,48.46,48.39,48.42,75836.0,41.6703,41.6703,41.6101,41.6359,75836.0
2019-05-13 14:20:00,48.42,48.54,48.41,48.52,91212.0,41.6359,41.7391,41.6273,41.7219,91212.0
2019-05-13 14:30:00,48.53,48.58,48.5,48.54,112764.0,41.7305,41.7735,41.7047,41.7391,112764.0
2019-05-13 14:40:00,48.53,48.6,48.49,48.6,93536.0,41.7305,41.7907,41.6961,41.7907,93536.0
2019-05-13 14:50:00,48.6,48.63,48.57,48.57,132640.0,41.7907,41.8165,41.7649,41.7649,132640.0
2019-05-13 15:00:00,48.58,48.63,48.53,48.57,93400.0,41.7735,41.8165,41.7305,41.7649,93400.0
2019-05-13 15:10:00,48.58,48.62,48.49,48.52,139676.0,41.7735,41.8079,41.6961,41.7219,139676.0
2019-05-13 15:20:00,48.53,48.6,48.52,48.56,272236.0,41.7305,41.7907,41.7219,41.7563,272236.0
2019-05-13 15:30:00,48.56,48.61,48.5,48.59,253308.0,41.7563,41.7993,41.7047,41.7821,253308.0
2019-05-13 15:40:00,48.6,48.74,48.59,48.72,387296.0,41.7907,41.9111,41.7821,41.8939,387296.0
2019-05-13 15:50:00,48.71,48.85,48.69,48.74,1044580.0,41.8853,42.0057,41.8681,41.9111,1044580.0
2019-05-14 09:30:00,48.73,48.73,48.38,48.54,280820.0,41.9025,41.9025,41.6015,41.7391,280820.0
2019-05-14 09:40:00,48.57,48.64,48.49,48.63,74304.0,41.7649,41.8251,41.6961,41.8165,74304.0
2019-05-14 09:50:00,48.64,48.74,48.62,48.67,117616.0,41.8251,41.9111,41.8079,41.8509,117616.0
2019-05-14 10:00:00,48.7,48.7,48.5,48.54,116988.0,41.8767,41.8767,41.7047,41.7391,116988.0
2019-05-14 10:10:00,48.57,48.66,48.56,48.6,51072.0,41.7649,41.8423,41.7563,41.7907,51072.0
2019-05-14 10:20:00,48.59,48.7,48.56,48.7,45724.0,41.7821,41.8767,41.7563,41.8767,45724.0
2019-05-14 10:30:00,48.71,48.72,48.63,48.63,68176.0,41.8853,41.8939,41.8165,41.8165,68176.0
2019-05-14 10:40:00,48.6,48.66,48.55,48.6,119020.0,41.7907,41.8423,41.7477,41.7907,119020.0
2019-05-14 10:50:00,48.58,48.78,48.58,48.76,84168.0,41.7735,41.9455,41.7735,41.9283,84168.0
2019-05-14 11:00:00,48.75,48.79,48.69,48.7,73532.0,41.9197,41.9541,41.8681,41.8767,73532.0
2019-05-14 11:10:00,48.69,48.71,48.65,48.67,109600.0,41.8681,41.8853,41.8337,41.8509,109600.0
2019-05-14 11:20:00,48.66,48.77,48.66,48.76,127192.0,41.8423,41.9369,41.8423,41.9283,127192.0
2019-05-14 11:30:00,48.77,48.82,48.73,48.82,198012.0,41.9369,41.9799,41.9025,41.9799,198012.0
2019-05-14 11:40:00,48.83,49.1,48.82,49.1,447192.0,41.9885,42.2206,41.9799,42.2206,447192.0
2019-05-14 11:50:00,49.1,49.18,49.04,49.12,418848.0,42.2206,42.2894,42.1691,42.2378,418848.0
2019-05-14 12:00:00,49.13,49.13,48.91,48.95,119720.0,42.2464,42.2464,42.0573,42.0917,119720.0
2019-05-14 12:10:00,48.95,49.0,48.9,48.95,76748.0,42.0917,42.1347,42.0487,42.0917,76748.0
2019-05-14 12:20:00,48.95,48.96,48.87,48.89,79584.0,42.0917,42.1003,42.0229,42.0401,79584.0
2019-05-14 12:30:00,48.88,48.91,48.84,48.84,149712.0,42.0315,42.0573,41.9971,41.9971,149712.0
2019-05-14 12:40:00,48.84,48.89,48.84,48.88,85396.0,41.9971,42.0401,41.9971,42.0315,85396.0
2019-05-14 12:50:00,48.88,48.89,48.81,48.82,97664.0,42.0315,42.0401,41.9713,41.9799,97664.0
2019-05-14 13:00:00,48.82,48.83,48.73,48.75,69884.0,41.9799,41.9885,41.9025,41.9197,69884.0
2019-05-14 13:10:00,48.75,48.8,48.73,48.77,45592.0,41.9197,41.9627,41.9025,41.9369,45592.0
2019-05-14 13:20:00,48.77,48.83,48.76,48.82,55600.0,41.9369,41.9885,41.9283,41.9799,55600.0
2019-05-14 13:30:00,48.81,48.84,48.79,48.81,47492.0,41.9713,41.9971,41.9541,41.9713,47492.0
2019-05-14 13:40:00,48.82,48.82,48.78,48.81,77992.0,41.9799,41.9799,41.9455,41.9713,77992.0
2019-05-14 13:50:00,48.81,48.83,48.74,48.76,127392.0,41.9713,41.9885,41.9111,41.9283,127392.0
2019-05-14 14:00:00,48.76,48.77,48.69,48.72,97644.0,41.9283,41.9369,41.8681,41.8939,97644.0
2019-05-14 14:10:00,48.71,48.81,48.69,48.8,268236.0,41.8853,41.9713,41.8681,41.9627,268236.0
2019-05-14 14:20:00,48.81,48.84,48.8,48.81,62948.0,41.9713,41.9971,41.9627,41.9713,62948.0
2019-05-14 14:30:00,48.81,48.81,48.72,48.75,167460.0,41.9713,41.9713,41.8939,41.9197,167460.0
2019-05-14 14:40:00,48.74,48.8,48.73,48.76,64736.0,41.9111,41.9627,41.9025,41.9283,64736.0
2019-05-14 14:50:00,48.77,48.78,48.72,48.74,56196.0,41.9369,41.9455,41.8939,41.9111,56196.0
2019-05-14 15:00:00,48.73,48.76,48.7,48.73,98628.0,41.9025,41.9283,41.8767,41.9025,98628.0
2019-05-14 15:10:00,48.73,48.75,48.69,48.72,102336.0,41.9025,41.9197,41.8681,41.8939,102336.0
2019-05-14 15:20:00,48.71,48.74,48.64,48.71,184228.0,41.8853,41.9111,41.8251,41.8853,184228.0
2019-05-14 15:30:00,48.7,48.73,48.65,48.67,205980.0,41.8767,41.9025,41.8337,41.8509,205980.0
2019-05-14 15:40:00,48.68,48.74,48.67,48.68,234032.0,41.8595,41.9111,41.8509,41.8595,234032.0
2019-05-14 15:50:00,48.68,48.79,48.66,48.73,850048.0,41.8595,41.9541,41.8423,41.9025,850048.0
2019-05-15 09:30:00,48.8,48.87,48.62,48.82,313252.0,41.9627,42.0229,41.8079,41.9799,313252.0
2019-05-15 09:40:00,48.79,48.85,48.65,48.72,104640.0,41.9541,42.0057,41.8337,41.8939,104640.0
2019-05-15 09:50:00,48.72,48.9,48.72,48.82,109608.0,41.8939,42.0487,41.8939,41.9799,109608.0
2019-05-15 10:00:00,48.84,48.86,48.74,48.86,58968.0,41.9971,42.0143,41.9111,42.0143,58968.0
2019-05-15 10:10:00,48.87,48.99,48.83,48.92,155508.0,42.0229,42.1261,41.9885,42.0659,155508.0
2019-05-15 10:20:00,48.93,48.99,48.9,48.92,77200.0,42.0745,42.1261,42.0487,42.0659,77200.0
2019-05-15 10:30:00,48.92,48.94,48.86,48.88,70596.0,42.0659,42.0831,42.0143,42.0315,70596.0
2019-05-15 10:40:00,48.86,48.91,48.8,48.84,74844.0,42.0143,42.0573,41.9627,41.9971,74844.0
2019-05-15 10:50:00,48.86,48.89,48.84,48.85,86820.0,42.0143,42.0401,41.9971,42.0057,86820.0
2019-05-15 11:00:00,48.85,48.9,48.81,48.84,245372.0,42.0057,42.0487,41.9713,41.9971,245372.0
2019-05-15 11:10:00,48.83,48.86,48.77,48.77,265448.0,41.9885,42.0143,41.9369,41.9369,265448.0
2019-05-15 11:20:00,48.78,48.81,48.74,48.76,76148.0,41.9455,41.9713,41.9111,41.9283,76148.0
2019-05-15 11:30:00,48.77,48.88,48.76,48.87,160696.0,41.9369,42.0315,41.9283,42.0229,160696.0
2019-05-15 11:40:00,48.86,48.89,48.84,48.85,78268.0,42.0143,42.0401,41.9971,42.0057,78268.0
2019-05-15 11:50:00,48.85,48.94,48.85,48.9,62272.0,42.0057,42.0831,42.0057,42.0487,62272.0
2019-05-15 12:00:00,48.91,48.91,48.87,48.89,50780.0,42.0573,42.0573,42.0229,42.0401,50780.0
2019-05-15 12:10:00,48.89,48.92,48.88,48.88,67876.0,42.0401,42.0659,42.0315,42.0315,67876.0
2019-05-15 12:20:00,48.89,48.91,48.87,48.9,41284.0,42.0401,42.0573,42.0229,42.0487,41284.0
2019-05-15 12:30:00,48.9,48.96,48.87,48.96,147520.0,42.0487,42.1003,42.0229,42.1003,147520.0
2019-05-15 12:40:00,48.97,49.01,48.94,48.99,39744.0,42.1089,42.1433,42.0831,42.1261,39744.0
2019-05-15 12:50:00,48.99,49.0,48.94,48.95,97620.0,42.1261,42.1347,42.0831,42.0917,97620.0
2019-05-15 13:00:00,48.94,48.95,48.88,48.9,226944.0,42.0831,42.0917,42.0315,42.0487,226944.0
2019-05-15 13:10:00,48.9,48.94,48.88,48.88,69000.0,42.0487,42.0831,42.0315,42.0315,69000.0
2019-05-15 13:20:00,48.88,48.9,48.85,48.88,56340.0,42.0315,42.0487,42.0057,42.0315,56340.0
2019-05-15 13:30:00,48.87,48.93,48.87,48.92,82524.0,42.0229,42.0745,42.0229,42.0659,82524.0
2019-05-15 13:40:00,48.92,48.93,48.86,48.9,67376.0,42.0659,42.0745,42.0143,42.0487,67376.0
2019-05-15 13:50:00,48.9,48.9,48.87,48.89,89740.0,42.0487,42.0487,42.0229,42.0401,89740.0
2019-05-15 14:00:00,48.88,48.95,48.88,48.91,138720.0,42.0315,42.0917,42.0315,42.0573,138720.0
2019-05-15 14:10:00,48.91,49.0,48.91,49.0,103984.0,42.0573,42.1347,42.0573,42.1347,103984.0
2019-05-15 14:20:00,49.0,49.0,48.93,48.95,132624.0,42.1347,42.1347,42.0745,42.0917,132624.0
2019-05-15 14:30:00,48.96,49.0,48.96,49.0,85628.0,42.1003,42.1347,42.1003,42.1347,85628.0
2019-05-15 14:40:00,49.01,49.03,48.98,48.98,127444.0,42.1433,42.1605,42.1175,42.1175,127444.0
2019-05-15 14:50:00,48.98,48.98,48.93,48.93,86836.0,42.1175,42.1175,42.0745,42.0745,86836.0
2019-05-15 15:00:00,48.93,48.93,48.87,48.87,112396.0,42.0745,42.0745,42.0229,42.0229,112396.0
2019-05-15 15:10:00,48.88,48.89,48.82,48.84,128936.0,42.0315,42.0401,41.9799,41.9971,128936.0
2019-05-15 15:20:00,48.84,48.85,48.81,48.84,109824.0,41.9971,42.0057,41.9713,41.9971,109824.0
2019-05-15 15:30:00,48.84,48.9,48.84,48.84,171256.0,41.9971,42.0487,41.9971,41.9971,171256.0
2019-05-15 15:40:00,48.84,48.85,48.79,48.79,150552.0,41.9971,42.0057,41.9541,41.9541,150552.0
2019-05-15 15:50:00,48.79,48.82,48.71,48.73,447292.0,41.9541,41.9799,41.8853,41.9025,447292.0
2019-05-16 09:30:00,48.62,48.74,48.46,48.69,177756.0,41.8079,41.9111,41.6703,41.8681,177756.0
2019-05-16 09:40:00,48.72,48.87,48.68,48.86,69476.0,41.8939,42.0229,41.8595,42.0143,69476.0
2019-05-16 09:50:00,48.88,49.06,48.87,49.04,169024.0,42.0315,42.1863,42.0229,42.1691,169024.0
2019-05-16 10:00:00,49.02,49.15,49.02,49.15,113752.0,42.1519,42.2636,42.1519,42.2636,113752.0
2019-05-16 10:10:00,49.15,49.35,49.15,49.28,112608.0,42.2636,42.4356,42.2636,42.3754,112608.0
2019-05-16 10:20:00,49.28,49.33,49.2,49.28,55332.0,42.3754,42.4184,42.3066,42.3754,55332.0
2019-05-16 10:30:00,49.26,49.4,49.24,49.4,94480.0,42.3582,42.4786,42.341,42.4786,94480.0
2019-05-16 10:40:00,49.39,49.39,49.24,49.31,76648.0,42.47,42.47,42.341,42.4012,76648.0
2019-05-16 10:50:00,49.31,49.41,49.3,49.37,65864.0,42.4012,42.4872,42.3926,42.4528,65864.0
2019-05-16 11:00:00,49.37,49.41,49.32,49.35,64080.0,42.4528,42.4872,42.4098,42.4356,64080.0
2019-05-16 11:10:00,49.36,49.36,49.29,49.3,64264.0,42.4442,42.4442,42.384,42.3926,64264.0
2019-05-16 11:20:00,49.29,49.34,49.27,49.28,58996.0,42.384,42.427,42.3668,42.3754,58996.0
2019-05-16 11:30:00,49.27,49.29,49.22,49.26,53044.0,42.3668,42.384,42.3238,42.3582,53044.0
2019-05-16 11:40:00,49.26,49.32,49.26,49.32,44964.0,42.3582,42.4098,42.3582,42.4098,44964.0
2019-05-16 11:50:00,49.33,49.35,49.31,49.32,51012.0,42.4184,42.4356,42.4012,42.4098,51012.0
2019-05-16 12:00:00,49.32,49.38,49.3,49.37,58776.0,42.4098,42.4614,42.3926,42.4528,58776.0
2019-05-16 12:10:00,49.37,49.4,49.34,49.39,143132.0,42.4528,42.4786,42.427,42.47,143132.0
2019-05-16 12:20:00,49.38,49.41,49.36,49.38,48068.0,42.4614,42.4872,42.4442,42.4614,48068.0
2019-05-16 12:30:00,49.38,49.38,49.27,49.3,110172.0,42.4614,42.4614,42.3668,42.3926,110172.0
2019-05-16 12:40:00,49.31,49.31,49.26,49.27,52796.0,42.4012,42.4012,42.3582,42.3668,52796.0
2019-05-16 12:50:00,49.27,49.3,49.25,49.26,50520.0,42.3668,42.3926,42.3496,42.3582,50520.0
2019-05-16 13:00:00,49.26,49.28,49.25,49.27,79256.0,42.3582,42.3754,42.3496,42.3668,79256.0
2019-05-16 13:10:00,49.27,49.31,49.26,49.3,50256.0,42.3668,42.4012,42.3582,42.3926,50256.0
2019-05-16 13:20:00,49.3,49.32,49.28,49.29,70300.0,42.3926,42.4098,42.3754,42.384,70300.0
2019-05-16 13:30:00,49.29,49.31,49.26,49.26,184580.0,42.384,42.4012,42.3582,42.3582,184580.0
2019-05-16 13:40:00,49.26,49.3,49.25,49.29,54808.0,42.3582,42.3926,42.3496,42.384,54808.0
2019-05-16 13:50:00,49.28,49.34,49.26,49.33,96584.0,42.3754,42.427,42.3582,42.4184,96584.0
2019-05-16 14:00:00,49.33,49.38,49.32,49.35,118836.0,42.4184,42.4614,42.4098,42.4356,118836.0
2019-05-16 14:10:00,49.35,49.43,49.34,49.43,148276.0,42.4356,42.5044,42.427,42.5044,148276.0
2019-05-16 14:20:00,49.42,49.44,49.38,49.44,94124.0,42.4958,42.513,42.4614,42.513,94124.0
2019-05-16 14:30:00,49.44,49.48,49.43,49.46,94508.0,42.513,42.5474,42.5044,42.5302,94508.0
2019-05-16 14:40:00,49.46,49.46,49.4,49.44,65904.0,42.5302,42.5302,42.4786,42.513,65904.0
2019-05-16 14:50:00,49.44,49.46,49.39,49.42,86872.0,42.513,42.5302,42.47,42.4958,86872.0
2019-05-16 15:00:00,49.43,49.43,49.33,49.34,111384.0,42.5044,42.5044,42.4184,42.427,111384.0
2019-05-16 15:10:00,49.35,49.38,49.32,49.34,67948.0,42.4356,42.4614,42.4098,42.427,67948.0
2019-05-16 15:20:00,49.34,49.36,49.27,49.3,70644.0,42.427,42.4442,42.3668,42.3926,70644.0
2019-05-16 15:30:00,49.29,49.29,49.19,49.19,132688.0,42.384,42.384,42.298,42.298,132688.0
2019-05-16 15:40:00,49.2,49.27,49.15,49.23,227508.0,42.3066,42.3668,42.2636,42.3324,227508.0
2019-05-16 15:50:00,49.22,49.33,49.2,49.27,890304.0,42.3238,42.4184,42.3066,42.3668,890304.0
2019-05-17 09:30:00,48.96,49.34,48.91,49.33,419028.0,42.1003,42.427,42.0573,42.4184,419028.0
2019-05-17 09:40:00,49.29,49.36,49.23,49.31,137216.0,42.384,42.4442,42.3324,42.4012,137216.0
2019-05-17 09:50:00,49.33,49.43,49.33,49.4,69200.0,42.4184,42.5044,42.4184,42.4786,69200.0
2019-05-17 10:00:00,49.41,49.47,49.38,49.46,45928.0,42.4872,42.5388,42.4614,42.5302,45928.0
2019-05-17 10:10:00,49.44,49.54,49.42,49.46,75364.0,42.513,42.599,42.4958,42.5302,75364.0
2019-05-17 10:20:00,49.45,49.56,49.45,49.55,109228.0,42.5216,42.6162,42.5216,42.6076,109228.0
2019-05-17 10:30:00,49.54,49.64,49.54,49.6,96016.0,42.599,42.685,42.599,42.6506,96016.0
2019-05-17 10:40:00,49.61,49.68,49.6,49.67,101844.0,42.6592,42.7194,42.6506,42.7108,101844.0
2019-05-17 10:50:00,49.67,49.75,49.66,49.72,86744.0,42.7108,42.7796,42.7022,42.7538,86744.0
2019-05-17 11:00:00,49.72,49.75,49.63,49.73,54836.0,42.7538,42.7796,42.6764,42.7624,54836.0
2019-05-17 11:10:00,49.73,49.75,49.69,49.7,66612.0,42.7624,42.7796,42.728,42.7366,66612.0
2019-05-17 11:20:00,49.7,49.75,49.68,49.71,63828.0,42.7366,42.7796,42.7194,42.7452,63828.0
2019-05-17 11:30:00,49.72,49.76,49.65,49.66,79712.0,42.7538,42.7882,42.6936,42.7022,79712.0
2019-05-17 11:40:00,49.64,49.66,49.59,49.65,44128.0,42.685,42.7022,42.642,42.6936,44128.0
2019-05-17 11:50:00,49.66,49.66,49.63,49.64,36044.0,42.7022,42.7022,42.6764,42.685,36044.0
2019-05-17 12:00:00,49.63,49.63,49.55,49.6,32088.0,42.6764,42.6764,42.6076,42.6506,32088.0
2019-05-17 12:10:00,49.58,49.61,49.58,49.58,11700.0,42.6334,42.6592,42.6334,42.6334,11700.0
2019-05-17 12:20:00,49.59,49.64,49.58,49.61,27380.0,42.642,42.685,42.6334,42.6592,27380.0
2019-05-17 12:30:00,49.6,49.64,49.59,49.62,36388.0,42.6506,42.685,42.642,42.6678,36388.0
2019-05-17 12:40:00,49.61,49.66,49.59,49.62,77808.0,42.6592,42.7022,42.642,42.6678,77808.0
2019-05-17 12:50:00,49.62,49.63,49.6,49.61,21872.0,42.6678,42.6764,42.6506,42.6592,21872.0
2019-05-17 13:00:00,49.61,49.66,49.6,49.66,63688.0,42.6592,42.7022,42.6506,42.7022,63688.0
2019-05-17 13:10:00,49.65,49.67,49.62,49.64,83160.0,42.6936,42.7108,42.6678,42.685,83160.0
2019-05-17 13:20:00,49.64,49.67,49.63,49.66,32588.0,42.685,42.7108,42.6764,42.7022,32588.0
2019-05-17 13:30:00,49.66,49.67,49.63,49.67,31416.0,42.7022,42.7108,42.6764,42.7108,31416.0
2019-05-17 13:40:00,49.68,49.74,49.67,49.74,81736.0,42.7194,42.771,42.7108,42.771,81736.0
2019-05-17 13:50:00,49.73,49.79,49.73,49.78,75320.0,42.7624,42.814,42.7624,42.8054,75320.0
2019-05-17 14:00:00,49.77,49.79,49.75,49.76,73396.0,42.7968,42.814,42.7796,42.7882,73396.0
2019-05-17 14:10:00,49.76,49.78,49.7,49.77,95716.0,42.7882,42.8054,42.7366,42.7968,95716.0
2019-05-17 14:20:00,49.77,49.81,49.77,49.81,57712.0,42.7968,42.8312,42.7968,42.8312,57712.0
2019-05-17 14:30:00,49.82,49.87,49.8,49.87,95264.0,42.8398,42.8828,42.8226,42.8828,95264.0
2019-05-17 14:40:00,49.86,49.86,49.8,49.84,54628.0,42.8742,42.8742,42.8226,42.857,54628.0
2019-05-17 14:50:00,49.83,49.86,49.77,49.81,96656.0,42.8484,42.8742,42.7968,42.8312,96656.0
2019-05-17 15:00:00,49.8,49.82,49.7,49.71,87252.0,42.8226,42.8398,42.7366,42.7452,87252.0
2019-05-17 15:10:00,49.69,49.76,49.69,49.73,62816.0,42.728,42.7882,42.728,42.7624,62816.0
2019-05-17 15:20:00,49.73,49.77,49.71,49.77,60892.0,42.7624,42.7968,42.7452,42.7968,60892.0
2019-05-17 15:30:00,49.76,49.77,49.65,49.68,196964.0,42.7882,42.7968,42.6936,42.7194,196964.0
2019-05-17 15:40:00,49.67,49.8,49.66,49.76,281420.0,42.7108,42.8226,42.7022,42.7882,281420.0
2019-05-17 15:50:00,49.78,49.81,49.69,49.74,665844.0,42.8054,42.8312,42.728,42.771,665844.0
2019-05-20 09:30:00,49.82,49.99,49.74,49.89,247568.0,42.8398,42.9859,42.771,42.9,247568.0
2019-05-20 09:40:00,49.88,49.91,49.79,49.87,150616.0,42.8914,42.9172,42.814,42.8828,150616.0
2019-05-20 09:50:00,49.86,50.02,49.86,50.01,182256.0,42.8742,43.0117,42.8742,43.0031,182256.0
2019-05-20 10:00:00,50.01,50.07,49.94,50.07,246416.0,43.0031,43.0547,42.943,43.0547,246416.0
2019-05-20 10:10:00,50.07,50.15,50.06,50.08,81992.0,43.0547,43.1235,43.0461,43.0633,81992.0
2019-05-20 10:20:00,50.08,50.12,50.02,50.07,70948.0,43.0633,43.0977,43.0117,43.0547,70948.0
2019-05-20 10:30:00,50.07,50.09,50.01,50.05,76820.0,43.0547,43.0719,43.0031,43.0375,76820.0
2019-05-20 10:40:00,50.04,50.11,50.02,50.07,80328.0,43.0289,43.0891,43.0117,43.0547,80328.0
2019-05-20 10:50:00,50.06,50.08,50.01,50.03,59516.0,43.0461,43.0633,43.0031,43.0203,59516.0
2019-05-20 11:00:00,50.04,50.12,50.02,50.12,51756.0,43.0289,43.0977,43.0117,43.0977,51756.0
2019-05-20 11:10:00,50.11,50.13,50.04,50.09,40708.0,43.0891,43.1063,43.0289,43.0719,40708.0
2019-05-20 11:20:00,50.08,50.11,50.0,50.02,97492.0,43.0633,43.0891,42.9945,43.0117,97492.0
2019-05-20 11:30:00,50.02,50.08,50.0,50.0,153524.0,43.0117,43.0633,42.9945,42.9945,153524.0
2019-05-20 11:40:00,50.0,50.01,49.95,50.0,50780.0,42.9945,43.0031,42.9516,42.9945,50780.0
2019-05-20 11:50:00,49.99,50.0,49.89,49.94,102256.0,42.9859,42.9945,42.9,42.943,102256.0
2019-05-20 12:00:00,49.94,49.95,49.88,49.9,45836.0,42.943,42.9516,42.8914,42.9086,45836.0
2019-05-20 12:10:00,49.93,49.96,49.89,49.94,56192.0,42.9344,42.9602,42.9,42.943,56192.0
2019-05-20 12:20:00,49.94,49.94,49.85,49.85,23452.0,42.943,42.943,42.8656,42.8656,23452.0
2019-05-20 12:30:00,49.85,49.89,49.78,49.89,79248.0,42.8656,42.9,42.8054,42.9,79248.0
2019-05-20 12:40:00,49.89,49.89,49.85,49.85,30872.0,42.9,42.9,42.8656,42.8656,30872.0
2019-05-20 12:50:00,49.85,49.91,49.84,49.89,67564.0,42.8656,42.9172,42.857,42.9,67564.0
2019-05-20 13:00:00,49.89,49.9,49.85,49.88,49592.0,42.9,42.9086,42.8656,42.8914,49592.0
2019-05-20 13:10:00,49.88,49.97,49.88,49.95,54888.0,42.8914,42.9688,42.8914,42.9516,54888.0
2019-05-20 13:20:00,49.95,49.95,49.88,49.92,36208.0,42.9516,42.9516,42.8914,42.9258,36208.0
2019-05-20 13:30:00,49.91,49.96,49.9,49.95,26632.0,42.9172,42.9602,42.9086,42.9516,26632.0
2019-05-20 13:40:00,49.93,49.97,49.93,49.93,38336.0,42.9344,42.9688,42.9344,42.9344,38336.0
2019-05-20 13:50:00,49.93,49.97,49.91,49.97,98904.0,42.9344,42.9688,42.9172,42.9688,98904.0
2019-05-20 14:00:00,49.96,49.97,49.89,49.93,104240.0,42.9602,42.9688,42.9,42.9344,104240.0
2019-05-20 14:10:00,49.93,49.95,49.88,49.91,88564.0,42.9344,42.9516,42.8914,42.9172,88564.0
2019-05-20 14:20:00,49.91,49.93,49.89,49.92,29644.0,42.9172,42.9344,42.9,42.9258,29644.0
2019-05-20 14:30:00,49.92,49.93,49.84,49.85,65040.0,42.9258,42.9344,42.857,42.8656,65040.0
2019-05-20 14:40:00,49.85,49.92,49.85,49.85,73512.0,42.8656,42.9258,42.8656,42.8656,73512.0
2019-05-20 14:50:00,49.85,49.88,49.84,49.87,60108.0,42.8656,42.8914,42.857,42.8828,60108.0
2019-05-20 15:00:00,49.86,49.88,49.79,49.79,48632.0,42.8742,42.8914,42.814,42.814,48632.0
2019-05-20 15:10:00,49.8,49.84,49.78,49.82,71040.0,42.8226,42.857,42.8054,42.8398,71040.0
2019-05-20 15:20:00,49.81,49.82,49.74,49.8,83032.0,42.8312,42.8398,42.771,42.8226,83032.0
2019-05-20 15:30:00,49.79,49.87,49.77,49.86,99840.0,42.814,42.8828,42.7968,42.8742,99840.0
2019-05-20 15:40:00,49.87,49.87,49.82,49.85,98920.0,42.8828,42.8828,42.8398,42.8656,98920.0
2019-05-20 15:50:00,49.85,49.88,49.83,49.83,372636.0,42.8656,42.8914,42.8484,42.8484,372636.0
2019-05-21 09:30:00,49.88,50.01,49.76,49.89,148796.0,42.8914,43.0031,42.7882,42.9,148796.0
2019-05-21 09:40:00,49.92,49.95,49.84,49.94,76504.0,42.9258,42.9516,42.857,42.943,76504.0
2019-05-21 09:50:00,49.94,49.96,49.88,49.88,105940.0,42.943,42.9602,42.8914,42.8914,105940.0
2019-05-21 10:00:00,49.9,49.92,49.8,49.8,117640.0,42.9086,42.9258,42.8226,42.8226,117640.0
2019-05-21 10:10:00,49.81,49.88,49.77,49.87,73548.0,42.8312,42.8914,42.7968,42.8828,73548.0
2019-05-21 10:20:00,49.86,49.91,49.83,49.91,52916.0,42.8742,42.9172,42.8484,42.9172,52916.0
2019-05-21 10:30:00,49.9,49.95,49.9,49.9,37668.0,42.9086,42.9516,42.9086,42.9086,37668.0
2019-05-21 10:40:00,49.91,50.01,49.89,49.99,40056.0,42.9172,43.0031,42.9,42.9859,40056.0
2019-05-21 10:50:00,49.98,50.08,49.97,50.06,49272.0,42.9774,43.0633,42.9688,43.0461,49272.0
2019-05-21 11:00:00,50.04,50.07,50.0,50.06,35056.0,43.0289,43.0547,42.9945,43.0461,35056.0
2019-05-21 11:10:00,50.06,50.15,50.06,50.11,113400.0,43.0461,43.1235,43.0461,43.0891,113400.0
2019-05-21 11:20:00,50.1,50.12,50.08,50.11,37112.0,43.0805,43.0977,43.0633,43.0891,37112.0
2019-05-21 11:30:00,50.11,50.12,50.07,50.07,45896.0,43.0891,43.0977,43.0547,43.0547,45896.0
2019-05-21 11:40:00,50.06,50.06,50.02,50.05,47640.0,43.0461,43.0461,43.0117,43.0375,47640.0
2019-05-21 11:50:00,50.04,50.25,50.02,50.19,138096.0,43.0289,43.2095,43.0117,43.1579,138096.0
2019-05-21 12:00:00,50.19,50.19,50.09,50.1,34060.0,43.1579,43.1579,43.0719,43.0805,34060.0
2019-05-21 12:10:00,50.1,50.13,50.06,50.06,25756.0,43.0805,43.1063,43.0461,43.0461,25756.0
2019-05-21 12:20:00,50.08,50.13,50.07,50.09,33632.0,43.0633,43.1063,43.0547,43.0719,33632.0
2019-05-21 12:30:00,50.1,50.1,50.06,50.06,27200.0,43.0805,43.0805,43.0461,43.0461,27200.0
2019-05-21 12:40:00,50.07,50.09,50.02,50.08,29148.0,43.0547,43.0719,43.0117,43.0633,29148.0
2019-05-21 12:50:00,50.09,50.13,50.08,50.11,24304.0,43.0719,43.1063,43.0633,43.0891,24304.0
2019-05-21 13:00:00,50.11,50.12,50.06,50.06,51808.0,43.0891,43.0977,43.0461,43.0461,51808.0
2019-05-21 13:10:00,50.06,50.1,50.06,50.07,50448.0,43.0461,43.0805,43.0461,43.0547,50448.0
2019-05-21 13:20:00,50.08,50.09,50.06,50.07,31796.0,43.0633,43.0719,43.0461,43.0547,31796.0
2019-05-21 13:30:00,50.06,50.07,50.02,50.03,48140.0,43.0461,43.0547,43.0117,43.0203,48140.0
2019-05-21 13:40:00,50.02,50.06,50.01,50.04,33708.0,43.0117,43.0461,43.0031,43.0289,33708.0
2019-05-21 13:50:00,50.05,50.07,50.04,50.06,41176.0,43.0375,43.0547,43.0289,43.0461,41176.0
2019-05-21 14:00:00,50.07,50.08,50.04,50.04,98692.0,43.0547,43.0633,43.0289,43.0289,98692.0
2019-05-21 14:10:00,50.03,50.05,50.01,50.02,88976.0,43.0203,43.0375,43.0031,43.0117,88976.0
2019-05-21 14:20:00,50.02,50.02,49.98,50.01,41220.0,43.0117,43.0117,42.9774,43.0031,41220.0
2019-05-21 14:30:00,50.01,50.01,49.94,49.95,32364.0,43.0031,43.0031,42.943,42.9516,32364.0
2019-05-21 14:40:00,49.96,49.98,49.94,49.95,42212.0,42.9602,42.9774,42.943,42.9516,42212.0
2019-05-21 14:50:00,49.96,49.99,49.95,49.96,63128.0,42.9602,42.9859,42.9516,42.9602,63128.0
2019-05-21 15:00:00,49.97,49.98,49.93,49.93,86308.0,42.9688,42.9774,42.9344,42.9344,86308.0
2019-05-21 15:10:00,49.91,49.93,49.87,49.88,58132.0,42.9172,42.9344,42.8828,42.8914,58132.0
2019-05-21 15:20:00,49.88,49.88,49.83,49.87,47948.0,42.8914,42.8914,42.8484,42.8828,47948.0
2019-05-21 15:30:00,49.86,49.89,49.84,49.88,66568.0,42.8742,42.9,42.857,42.8914,66568.0
2019-05-21 15:40:00,49.89,49.91,49.77,49.77,177008.0,42.9,42.9172,42.7968,42.7968,177008.0
2019-05-21 15:50:00,49.77,49.78,49.7,49.74,471648.0,42.7968,42.8054,42.7366,42.771,471648.0
2019-05-22 09:30:00,49.87,49.9,49.67,49.72,197432.0,42.8828,42.9086,42.7108,42.7538,197432.0
2019-05-22 09:40:00,49.72,49.81,49.66,49.81,63976.0,42.7538,42.8312,42.7022,42.8312,63976.0
2019-05-22 09:50:00,49.82,49.9,49.8,49.88,63400.0,42.8398,42.9086,42.8226,42.8914,63400.0
2019-05-22 10:00:00,49.87,49.97,49.84,49.96,85940.0,42.8828,42.9688,42.857,42.9602,85940.0
2019-05-22 10:10:00,49.98,50.12,49.96,49.99,104920.0,42.9774,43.0977,42.9602,42.9859,104920.0
2019-05-22 10:20:00,49.98,50.1,49.98,50.06,114084.0,42.9774,43.0805,42.9774,43.0461,114084.0
2019-05-22 10:30:00,50.06,50.15,50.03,50.12,85072.0,43.0461,43.1235,43.0203,43.0977,85072.0
2019-05-22 10:40:00,50.08,50.12,50.03,50.04,76968.0,43.0633,43.0977,43.0203,43.0289,76968.0
2019-05-22 10:50:00,50.05,50.11,50.04,50.11,185116.0,43.0375,43.0891,43.0289,43.0891,185116.0
2019-05-22 11:00:00,50.09,50.15,50.09,50.14,26080.0,43.0719,43.1235,43.0719,43.1149,26080.0
2019-05-22 11:10:00,50.13,50.19,50.13,50.13,169812.0,43.1063,43.1579,43.1063,43.1063,169812.0
2019-05-22 11:20:00,50.15,50.2,50.13,50.2,96220.0,43.1235,43.1665,43.1063,43.1665,96220.0
2019-05-22 11:30:00,50.18,50.21,50.18,50.2,20996.0,43.1493,43.1751,43.1493,43.1665,20996.0
2019-05-22 11:40:00,50.19,50.2,50.17,50.17,76640.0,43.1579,43.1665,43.1407,43.1407,76640.0
2019-05-22 11:50:00,50.17,50.24,50.17,50.23,51400.0,43.1407,43.2009,43.1407,43.1923,51400.0
2019-05-22 12:00:00,50.23,50.27,50.2,50.24,58900.0,43.1923,43.2267,43.1665,43.2009,58900.0
2019-05-22 12:10:00,50.23,50.23,50.2,50.22,61924.0,43.1923,43.1923,43.1665,43.1837,61924.0
2019-05-22 12:20:00,50.22,50.31,50.22,50.28,72256.0,43.1837,43.2611,43.1837,43.2353,72256.0
2019-05-22 12:30:00,50.3,50.31,50.27,50.29,27196.0,43.2525,43.2611,43.2267,43.2439,27196.0
2019-05-22 12:40:00,50.29,50.3,50.25,50.26,31580.0,43.2439,43.2525,43.2095,43.2181,31580.0
2019-05-22 12:50:00,50.27,50.3,50.27,50.3,37828.0,43.2267,43.2525,43.2267,43.2525,37828.0
2019-05-22 13:00:00,50.29,50.31,50.27,50.3,36400.0,43.2439,43.2611,43.2267,43.2525,36400.0
2019-05-22 13:10:00,50.31,50.35,50.31,50.35,33684.0,43.2611,43.2955,43.2611,43.2955,33684.0
2019-05-22 13:20:00,50.35,50.43,50.34,50.43,76916.0,43.2955,43.3643,43.2869,43.3643,76916.0
2019-05-22 13:30:00,50.42,50.43,50.37,50.39,120392.0,43.3557,43.3643,43.3127,43.3299,120392.0
2019-05-22 13:40:00,50.4,50.41,50.38,50.4,79416.0,43.3385,43.3471,43.3213,43.3385,79416.0
2019-05-22 13:50:00,50.41,50.47,50.4,50.45,105472.0,43.3471,43.3987,43.3385,43.3815,105472.0
2019-05-22 14:00:00,50.44,50.49,50.41,50.48,72612.0,43.3729,43.4159,43.3471,43.4073,72612.0
2019-05-22 14:10:00,50.48,50.49,50.44,50.47,63500.0,43.4073,43.4159,43.3729,43.3987,63500.0
2019-05-22 14:20:00,50.48,50.52,50.47,50.52,76732.0,43.4073,43.4417,43.3987,43.4417,76732.0
2019-05-22 14:30:00,50.53,50.54,50.45,50.5,177308.0,43.4503,43.4589,43.3815,43.4245,177308.0
2019-05-22 14:40:00,50.49,50.55,50.47,50.53,180292.0,43.4159,43.4675,43.3987,43.4503,180292.0
2019-05-22 14:50:00,50.52,50.59,50.48,50.52,158728.0,43.4417,43.5019,43.4073,43.4417,158728.0
2019-05-22 15:00:00,50.51,50.52,50.49,50.52,57232.0,43.4331,43.4417,43.4159,43.4417,57232.0
2019-05-22 15:10:00,50.52,50.55,50.48,50.5,77824.0,43.4417,43.4675,43.4073,43.4245,77824.0
2019-05-22 15:20:00,50.49,50.52,50.48,50.5,105048.0,43.4159,43.4417,43.4073,43.4245,105048.0
2019-05-22 15:30:00,50.5,50.53,50.47,50.49,135096.0,43.4245,43.4503,43.3987,43.4159,135096.0
2019-05-22 15:40:00,50.49,50.51,50.47,50.49,222452.0,43.4159,43.4331,43.3987,43.4159,222452.0
2019-05-22 15:50:00,50.48,50.55,50.48,50.49,561568.0,43.4073,43.4675,43.4073,43.4159,561568.0
2019-05-23 09:30:00,50.57,50.85,50.57,50.8,168848.0,43.4847,43.7255,43.4847,43.6825,168848.0
2019-05-23 09:40:00,50.79,50.86,50.72,50.78,75060.0,43.6739,43.7341,43.6137,43.6653,75060.0
2019-05-23 09:50:00,50.79,50.8,50.67,50.7,90628.0,43.6739,43.6825,43.5707,43.5965,90628.0
2019-05-23 10:00:00,50.7,50.75,50.62,50.71,138864.0,43.5965,43.6395,43.5277,43.6051,138864.0
2019-05-23 10:10:00,50.7,50.82,50.68,50.76,101964.0,43.5965,43.6997,43.5793,43.6481,101964.0
2019-05-23 10:20:00,50.75,50.79,50.72,50.76,73744.0,43.6395,43.6739,43.6137,43.6481,73744.0
2019-05-23 10:30:00,50.75,50.79,50.72,50.77,146856.0,43.6395,43.6739,43.6137,43.6567,146856.0
2019-05-23 10:40:00,50.78,50.82,50.73,50.74,142044.0,43.6653,43.6997,43.6223,43.6309,142044.0
2019-05-23 10:50:00,50.74,50.79,50.71,50.76,181048.0,43.6309,43.6739,43.6051,43.6481,181048.0
2019-05-23 11:00:00,50.77,50.83,50.77,50.8,100700.0,43.6567,43.7083,43.6567,43.6825,100700.0
2019-05-23 11:10:00,50.81,50.85,50.79,50.85,60160.0,43.6911,43.7255,43.6739,43.7255,60160.0
2019-05-23 11:20:00,50.84,50.84,50.76,50.82,123952.0,43.7169,43.7169,43.6481,43.6997,123952.0
2019-05-23 11:30:00,50.82,50.87,50.8,50.87,93400.0,43.6997,43.7427,43.6825,43.7427,93400.0
2019-05-23 11:40:00,50.86,50.92,50.83,50.88,140564.0,43.7341,43.7856,43.7083,43.7513,140564.0
2019-05-23 11:50:00,50.88,50.88,50.83,50.83,95884.0,43.7513,43.7513,43.7083,43.7083,95884.0
2019-05-23 12:00:00,50.83,50.9,50.81,50.88,75412.0,43.7083,43.7685,43.6911,43.7513,75412.0
2019-05-23 12:10:00,50.89,50.93,50.88,50.92,60044.0,43.7599,43.7942,43.7513,43.7856,60044.0
2019-05-23 12:20:00,50.91,50.95,50.89,50.94,86560.0,43.777,43.8114,43.7599,43.8028,86560.0
2019-05-23 12:30:00,50.95,50.95,50.91,50.91,85100.0,43.8114,43.8114,43.777,43.777,85100.0
2019-05-23 12:40:00,50.92,50.92,50.85,50.85,119872.0,43.7856,43.7856,43.7255,43.7255,119872.0
2019-05-23 12:50:00,50.85,50.85,50.8,50.83,172596.0,43.7255,43.7255,43.6825,43.7083,172596.0
2019-05-23 13:00:00,50.83,50.83,50.73,50.75,100496.0,43.7083,43.7083,43.6223,43.6395,100496.0
2019-05-23 13:10:00,50.76,50.79,50.73,50.75,73324.0,43.6481,43.6739,43.6223,43.6395,73324.0
2019-05-23 13:20:00,50.75,50.77,50.72,50.76,47276.0,43.6395,43.6567,43.6137,43.6481,47276.0
2019-05-23 13:30:00,50.76,50.79,50.74,50.77,52520.0,43.6481,43.6739,43.6309,43.6567,52520.0
2019-05-23 13:40:00,50.77,50.84,50.77,50.84,116940.0,43.6567,43.7169,43.6567,43.7169,116940.0
2019-05-23 13:50:00,50.84,50.85,50.78,50.82,90676.0,43.7169,43.7255,43.6653,43.6997,90676.0
2019-05-23 14:00:00,50.81,50.84,50.79,50.84,215328.0,43.6911,43.7169,43.6739,43.7169,215328.0
2019-05-23 14:10:00,50.84,50.87,50.83,50.85,95488.0,43.7169,43.7427,43.7083,43.7255,95488.0
2019-05-23 14:20:00,50.86,50.91,50.86,50.88,185096.0,43.7341,43.777,43.7341,43.7513,185096.0
2019-05-23 14:30:00,50.88,50.93,50.85,50.86,82816.0,43.7513,43.7942,43.7255,43.7341,82816.0
2019-05-23 14:40:00,50.87,50.87,50.81,50.85,76360.0,43.7427,43.7427,43.6911,43.7255,76360.0
2019-05-23 14:50:00,50.85,50.87,50.83,50.85,95052.0,43.7255,43.7427,43.7083,43.7255,95052.0
2019-05-23 15:00:00,50.84,50.85,50.79,50.83,112076.0,43.7169,43.7255,43.6739,43.7083,112076.0
2019-05-23 15:10:00,50.84,50.86,50.81,50.85,147020.0,43.7169,43.7341,43.6911,43.7255,147020.0
2019-05-23 15:20:00,50.86,50.92,50.85,50.87,185836.0,43.7341,43.7856,43.7255,43.7427,185836.0
2019-05-23 15:30:00,50.87,50.91,50.84,50.86,182644.0,43.7427,43.777,43.7169,43.7341,182644.0
2019-05-23 15:40:00,50.86,50.87,50.79,50.8,337632.0,43.7341,43.7427,43.6739,43.6825,337632.0
2019-05-23 15:50:00,50.8,50.89,50.79,50.88,810332.0,43.6825,43.7599,43.6739,43.7513,810332.0
2019-05-24 09:30:00,50.93,51.04,50.78,50.99,319088.0,43.7942,43.8888,43.6653,43.8458,319088.0
2019-05-24 09:40:00,50.96,51.08,50.96,51.06,115480.0,43.82,43.9232,43.82,43.906,115480.0
2019-05-24 09:50:00,51.05,51.06,50.95,51.0,162596.0,43.8974,43.906,43.8114,43.8544,162596.0
2019-05-24 10:00:00,51.0,51.02,50.95,50.98,137644.0,43.8544,43.8716,43.8114,43.8372,137644.0
2019-05-24 10:10:00,50.97,51.08,50.96,51.06,102164.0,43.8286,43.9232,43.82,43.906,102164.0
2019-05-24 10:20:00,51.05,51.08,50.97,51.05,205340.0,43.8974,43.9232,43.8286,43.8974,205340.0
2019-05-24 10:30:00,51.05,51.09,51.04,51.08,97004.0,43.8974,43.9318,43.8888,43.9232,97004.0
2019-05-24 10:40:00,51.07,51.18,51.06,51.14,69284.0,43.9146,44.0092,43.906,43.9748,69284.0
2019-05-24 10:50:00,51.14,51.14,50.96,50.97,155568.0,43.9748,43.9748,43.82,43.8286,155568.0
2019-05-24 11:00:00,50.97,50.99,50.91,50.96,167648.0,43.8286,43.8458,43.777,43.82,167648.0
2019-05-24 11:10:00,50.97,51.01,50.95,51.01,90200.0,43.8286,43.863,43.8114,43.863,90200.0
2019-05-24 11:20:00,51.0,51.0,50.94,50.99,142624.0,43.8544,43.8544,43.8028,43.8458,142624.0
2019-05-24 11:30:00,50.96,51.02,50.93,50.99,30232.0,43.82,43.8716,43.7942,43.8458,30232.0
2019-05-24 11:40:00,50.99,51.03,50.96,51.03,60240.0,43.8458,43.8802,43.82,43.8802,60240.0
2019-05-24 11:50:00,51.03,51.06,51.02,51.03,51048.0,43.8802,43.906,43.8716,43.8802,51048.0
2019-05-24 12:00:00,51.03,51.03,50.99,51.03,42008.0,43.8802,43.8802,43.8458,43.8802,42008.0
2019-05-24 12:10:00,51.03,51.03,50.98,50.99,47856.0,43.8802,43.8802,43.8372,43.8458,47856.0
2019-05-24 12:20:00,50.99,51.03,50.95,50.95,39716.0,43.8458,43.8802,43.8114,43.8114,39716.0
2019-05-24 12:30:00,50.94,50.96,50.92,50.95,132812.0,43.8028,43.82,43.7856,43.8114,132812.0
2019-05-24 12:40:00,50.96,51.01,50.95,50.98,67712.0,43.82,43.863,43.8114,43.8372,67712.0
2019-05-24 12:50:00,50.98,50.99,50.97,50.98,44052.0,43.8372,43.8458,43.8286,43.8372,44052.0
2019-05-24 13:00:00,50.98,51.0,50.95,50.97,24908.0,43.8372,43.8544,43.8114,43.8286,24908.0
2019-05-24 13:10:00,50.96,51.0,50.95,50.99,52272.0,43.82,43.8544,43.8114,43.8458,52272.0
2019-05-24 13:20:00,50.99,51.0,50.97,51.0,34168.0,43.8458,43.8544,43.8286,43.8544,34168.0
2019-05-24 13:30:00,51.0,51.01,50.97,50.98,43324.0,43.8544,43.863,43.8286,43.8372,43324.0
2019-05-24 13:40:00,50.98,51.0,50.94,50.95,32488.0,43.8372,43.8544,43.8028,43.8114,32488.0
2019-05-24 13:50:00,50.96,50.97,50.94,50.94,23152.0,43.82,43.8286,43.8028,43.8028,23152.0
2019-05-24 14:00:00,50.94,50.95,50.92,50.93,45068.0,43.8028,43.8114,43.7856,43.7942,45068.0
2019-05-24 14:10:00,50.93,50.96,50.92,50.95,60984.0,43.7942,43.82,43.7856,43.8114,60984.0
2019-05-24 14:20:00,50.94,50.96,50.88,50.9,46972.0,43.8028,43.82,43.7513,43.7685,46972.0
2019-05-24 14:30:00,50.9,50.94,50.88,50.92,31820.0,43.7685,43.8028,43.7513,43.7856,31820.0
2019-05-24 14:40:00,50.93,50.93,50.88,50.89,28472.0,43.7942,43.7942,43.7513,43.7599,28472.0
2019-05-24 14:50:00,50.89,50.94,50.87,50.93,54692.0,43.7599,43.8028,43.7427,43.7942,54692.0
2019-05-24 15:00:00,50.95,50.95,50.92,50.93,36976.0,43.8114,43.8114,43.7856,43.7942,36976.0
2019-05-24 15:10:00,50.93,50.95,50.92,50.94,54312.0,43.7942,43.8114,43.7856,43.8028,54312.0
2019-05-24 15:20:00,50.93,51.01,50.93,51.01,70960.0,43.7942,43.863,43.7942,43.863,70960.0
2019-05-24 15:30:00,51.01,51.01,50.92,50.95,155268.0,43.863,43.863,43.7856,43.8114,155268.0
2019-05-24 15:40:00,50.95,50.96,50.89,50.91,170568.0,43.8114,43.82,43.7599,43.777,170568.0
2019-05-24 15:50:00,50.91,50.92,50.82,50.87,516560.0,43.777,43.7856,43.6997,43.7427,516560.0
2019-05-28 09:30:00,50.94,50.97,50.65,50.83,212252.0,43.8028,43.8286,43.5535,43.7083,212252.0
2019-05-28 09:40:00,50.84,50.9,50.76,50.88,101212.0,43.7169,43.7685,43.6481,43.7513,101212.0
2019-05-28 09:50:00,50.87,50.99,50.86,50.99,58980.0,43.7427,43.8458,43.7341,43.8458,58980.0
2019-05-28 10:00:00,50.99,51.02,50.92,50.94,97508.0,43.8458,43.8716,43.7856,43.8028,97508.0
2019-05-28 10:10:00,50.93,50.95,50.86,50.88,123080.0,43.7942,43.8114,43.7341,43.7513,123080.0
2019-05-28 10:20:00,50.88,50.95,50.87,50.94,121544.0,43.7513,43.8114,43.7427,43.8028,121544.0
2019-05-28 10:30:00,50.93,50.99,50.88,50.95,126652.0,43.7942,43.8458,43.7513,43.8114,126652.0
2019-05-28 10:40:00,50.96,50.96,50.79,50.81,154064.0,43.82,43.82,43.6739,43.6911,154064.0
2019-05-28 10:50:00,50.81,50.94,50.8,50.9,71228.0,43.6911,43.8028,43.6825,43.7685,71228.0
2019-05-28 11:00:00,50.9,50.96,50.85,50.9,174668.0,43.7685,43.82,43.7255,43.7685,174668.0
2019-05-28 11:10:00,50.88,50.88,50.77,50.77,90100.0,43.7513,43.7513,43.6567,43.6567,90100.0
2019-05-28 11:20:00,50.78,50.83,50.77,50.79,90072.0,43.6653,43.7083,43.6567,43.6739,90072.0
2019-05-28 11:30:00,50.79,50.82,50.76,50.8,139368.0,43.6739,43.6997,43.6481,43.6825,139368.0
2019-05-28 11:40:00,50.79,50.82,50.69,50.73,115328.0,43.6739,43.6997,43.5879,43.6223,115328.0
2019-05-28 11:50:00,50.74,50.78,50.71,50.76,33024.0,43.6309,43.6653,43.6051,43.6481,33024.0
2019-05-28 12:00:00,50.76,50.84,50.76,50.81,23240.0,43.6481,43.7169,43.6481,43.6911,23240.0
2019-05-28 12:10:00,50.83,50.83,50.76,50.78,16800.0,43.7083,43.7083,43.6481,43.6653,16800.0
2019-05-28 12:20:00,50.79,50.87,50.79,50.85,25144.0,43.6739,43.7427,43.6739,43.7255,25144.0
2019-05-28 12:30:00,50.84,50.94,50.84,50.91,57524.0,43.7169,43.8028,43.7169,43.777,57524.0
2019-05-28 12:40:00,50.91,50.92,50.87,50.88,59920.0,43.777,43.7856,43.7427,43.7513,59920.0
2019-05-28 12:50:00,50.89,50.9,50.81,50.82,98556.0,43.7599,43.7685,43.6911,43.6997,98556.0
2019-05-28 13:00:00,50.8,50.8,50.72,50.73,30480.0,43.6825,43.6825,43.6137,43.6223,30480.0
2019-05-28 13:10:00,50.74,50.78,50.72,50.73,25516.0,43.6309,43.6653,43.6137,43.6223,25516.0
2019-05-28 13:20:00,50.73,50.76,50.69,50.69,37920.0,43.6223,43.6481,43.5879,43.5879,37920.0
2019-05-28 13:30:00,50.68,50.68,50.62,50.63,37244.0,43.5793,43.5793,43.5277,43.5363,37244.0
2019-05-28 13:40:00,50.63,50.64,50.6,50.63,58800.0,43.5363,43.5449,43.5105,43.5363,58800.0
2019-05-28 13:50:00,50.63,50.63,50.61,50.61,19576.0,43.5363,43.5363,43.5191,43.5191,19576.0
2019-05-28 14:00:00,50.61,50.61,50.58,50.61,47552.0,43.5191,43.5191,43.4933,43.5191,47552.0
2019-05-28 14:10:00,50.61,50.73,50.61,50.71,106168.0,43.5191,43.6223,43.5191,43.6051,106168.0
2019-05-28 14:20:00,50.71,50.73,50.68,50.73,54408.0,43.6051,43.6223,43.5793,43.6223,54408.0
2019-05-28 14:30:00,50.73,50.74,50.69,50.72,51424.0,43.6223,43.6309,43.5879,43.6137,51424.0
2019-05-28 14:40:00,50.72,50.74,50.64,50.64,75992.0,43.6137,43.6309,43.5449,43.5449,75992.0
2019-05-28 14:50:00,50.63,50.63,50.6,50.61,46660.0,43.5363,43.5363,43.5105,43.5191,46660.0
2019-05-28 15:00:00,50.61,50.63,50.56,50.59,63412.0,43.5191,43.5363,43.4761,43.5019,63412.0
2019-05-28 15:10:00,50.6,50.64,50.56,50.61,79808.0,43.5105,43.5449,43.4761,43.5191,79808.0
2019-05-28 15:20:00,50.61,50.61,50.48,50.49,86740.0,43.5191,43.5191,43.4073,43.4159,86740.0
2019-05-28 15:30:00,50.49,50.49,50.26,50.31,97680.0,43.4159,43.4159,43.2181,43.2611,97680.0
2019-05-28 15:40:00,50.3,50.36,50.23,50.31,119748.0,43.2525,43.3041,43.1923,43.2611,119748.0
2019-05-28 15:50:00,50.31,50.41,50.29,50.29,505212.0,43.2611,43.3471,43.2439,43.2439,505212.0
2019-05-29 09:30:00,50.43,50.57,50.3,50.36,198672.0,43.3643,43.4847,43.2525,43.3041,198672.0
2019-05-29 09:40:00,50.39,50.4,50.22,50.28,86456.0,43.3299,43.3385,43.1837,43.2353,86456.0
2019-05-29 09:50:00,50.31,50.44,50.24,50.42,112520.0,43.2611,43.3729,43.2009,43.3557,112520.0
2019-05-29 10:00:00,50.44,50.48,50.33,50.41,107984.0,43.3729,43.4073,43.2783,43.3471,107984.0
2019-05-29 10:10:00,50.38,50.41,50.34,50.34,55912.0,43.3213,43.3471,43.2869,43.2869,55912.0
2019-05-29 10:20:00,50.36,50.44,50.33,50.33,44084.0,43.3041,43.3729,43.2783,43.2783,44084.0
2019-05-29 10:30:00,50.33,50.35,50.23,50.23,31808.0,43.2783,43.2955,43.1923,43.1923,31808.0
2019-05-29 10:40:00,50.25,50.27,50.15,50.17,53852.0,43.2095,43.2267,43.1235,43.1407,53852.0
2019-05-29 10:50:00,50.17,50.21,50.14,50.19,86712.0,43.1407,43.1751,43.1149,43.1579,86712.0
2019-05-29 11:00:00,50.19,50.23,50.16,50.21,85932.0,43.1579,43.1923,43.1321,43.1751,85932.0
2019-05-29 11:10:00,50.21,50.27,50.18,50.27,76508.0,43.1751,43.2267,43.1493,43.2267,76508.0
2019-05-29 11:20:00,50.26,50.37,50.24,50.34,119656.0,43.2181,43.3127,43.2009,43.2869,119656.0
2019-05-29 11:30:00,50.34,50.35,50.25,50.26,108576.0,43.2869,43.2955,43.2095,43.2181,108576.0
2019-05-29 11:40:00,50.26,50.3,50.19,50.24,92196.0,43.2181,43.2525,43.1579,43.2009,92196.0
2019-05-29 11:50:00,50.22,50.23,50.17,50.18,116260.0,43.1837,43.1923,43.1407,43.1493,116260.0
2019-05-29 12:00:00,50.17,50.23,50.15,50.23,64632.0,43.1407,43.1923,43.1235,43.1923,64632.0
2019-05-29 12:10:00,50.22,50.26,50.19,50.26,70256.0,43.1837,43.2181,43.1579,43.2181,70256.0
2019-05-29 12:20:00,50.26,50.26,50.16,50.19,76836.0,43.2181,43.2181,43.1321,43.1579,76836.0
2019-05-29 12:30:00,50.18,50.21,50.16,50.17,68380.0,43.1493,43.1751,43.1321,43.1407,68380.0
2019-05-29 12:40:00,50.18,50.23,50.17,50.18,107900.0,43.1493,43.1923,43.1407,43.1493,107900.0
2019-05-29 12:50:00,50.18,50.21,50.1,50.1,78972.0,43.1493,43.1751,43.0805,43.0805,78972.0
2019-05-29 13:00:00,50.1,50.14,50.07,50.14,181672.0,43.0805,43.1149,43.0547,43.1149,181672.0
2019-05-29 13:10:00,50.15,50.21,50.13,50.14,55464.0,43.1235,43.1751,43.1063,43.1149,55464.0
2019-05-29 13:20:00,50.14,50.15,50.07,50.08,39240.0,43.1149,43.1235,43.0547,43.0633,39240.0
2019-05-29 13:30:00,50.09,50.09,50.02,50.03,63988.0,43.0719,43.0719,43.0117,43.0203,63988.0
2019-05-29 13:40:00,50.04,50.07,50.01,50.06,69616.0,43.0289,43.0547,43.0031,43.0461,69616.0
2019-05-29 13:50:00,50.06,50.07,50.01,50.03,61216.0,43.0461,43.0547,43.0031,43.0203,61216.0
2019-05-29 14:00:00,50.04,50.04,49.97,49.97,92668.0,43.0289,43.0289,42.9688,42.9688,92668.0
2019-05-29 14:10:00,49.96,49.97,49.84,49.9,98188.0,42.9602,42.9688,42.857,42.9086,98188.0
2019-05-29 14:20:00,49.92,49.96,49.9,49.93,64644.0,42.9258,42.9602,42.9086,42.9344,64644.0
2019-05-29 14:30:00,49.94,49.94,49.8,49.84,80132.0,42.943,42.943,42.8226,42.857,80132.0
2019-05-29 14:40:00,49.82,49.82,49.74,49.75,77012.0,42.8398,42.8398,42.771,42.7796,77012.0
2019-05-29 14:50:00,49.74,49.85,49.73,49.85,86268.0,42.771,42.8656,42.7624,42.8656,86268.0
2019-05-29 15:00:00,49.84,49.84,49.74,49.79,83716.0,42.857,42.857,42.771,42.814,83716.0
2019-05-29 15:10:00,49.78,49.8,49.67,49.68,65100.0,42.8054,42.8226,42.7108,42.7194,65100.0
2019-05-29 15:20:00,49.68,49.71,49.63,49.64,89328.0,42.7194,42.7452,42.6764,42.685,89328.0
2019-05-29 15:30:00,49.65,49.78,49.62,49.74,209496.0,42.6936,42.8054,42.6678,42.771,209496.0
2019-05-29 15:40:00,49.74,49.83,49.71,49.71,234572.0,42.771,42.8484,42.7452,42.7452,234572.0
2019-05-29 15:50:00,49.71,49.74,49.64,49.68,788088.0,42.7452,42.771,42.685,42.7194,788088.0
2019-05-30 09:30:00,49.78,49.92,49.69,49.85,164732.0,42.8054,42.9258,42.728,42.8656,164732.0
2019-05-30 09:40:00,49.86,49.89,49.82,49.85,78796.0,42.8742,42.9,42.8398,42.8656,78796.0
2019-05-30 09:50:00,49.86,49.89,49.77,49.85,77636.0,42.8742,42.9,42.7968,42.8656,77636.0
2019-05-30 10:00:00,49.85,49.9,49.81,49.82,60128.0,42.8656,42.9086,42.8312,42.8398,60128.0
2019-05-30 10:10:00,49.81,49.97,49.81,49.94,74472.0,42.8312,42.9688,42.8312,42.943,74472.0
2019-05-30 10:20:00,49.97,50.0,49.92,49.96,59812.0,42.9688,42.9945,42.9258,42.9602,59812.0
2019-05-30 10:30:00,49.96,50.01,49.94,49.94,63148.0,42.9602,43.0031,42.943,42.943,63148.0
2019-05-30 10:40:00,49.93,49.98,49.91,49.92,58896.0,42.9344,42.9774,42.9172,42.9258,58896.0
2019-05-30 10:50:00,49.93,49.96,49.82,49.84,42264.0,42.9344,42.9602,42.8398,42.857,42264.0
2019-05-30 11:00:00,49.83,49.93,49.81,49.92,89780.0,42.8484,42.9344,42.8312,42.9258,89780.0
2019-05-30 11:10:00,49.92,49.97,49.89,49.96,69872.0,42.9258,42.9688,42.9,42.9602,69872.0
2019-05-30 11:20:00,49.96,50.0,49.93,49.95,96960.0,42.9602,42.9945,42.9344,42.9516,96960.0
2019-05-30 11:30:00,49.96,49.96,49.8,49.85,68356.0,42.9602,42.9602,42.8226,42.8656,68356.0
2019-05-30 11:40:00,49.85,49.87,49.79,49.85,46812.0,42.8656,42.8828,42.814,42.8656,46812.0
2019-05-30 11:50:00,49.85,49.86,49.76,49.76,35180.0,42.8656,42.8742,42.7882,42.7882,35180.0
2019-05-30 12:00:00,49.75,49.77,49.72,49.74,97824.0,42.7796,42.7968,42.7538,42.771,97824.0
2019-05-30 12:10:00,49.75,49.75,49.69,49.7,30056.0,42.7796,42.7796,42.728,42.7366,30056.0
2019-05-30 12:20:00,49.69,49.76,49.67,49.75,48500.0,42.728,42.7882,42.7108,42.7796,48500.0
2019-05-30 12:30:00,49.75,49.79,49.72,49.76,68140.0,42.7796,42.814,42.7538,42.7882,68140.0
2019-05-30 12:40:00,49.76,49.78,49.71,49.76,71940.0,42.7882,42.8054,42.7452,42.7882,71940.0
2019-05-30 12:50:00,49.75,49.79,49.73,49.76,66800.0,42.7796,42.814,42.7624,42.7882,66800.0
2019-05-30 13:00:00,49.76,49.78,49.74,49.75,46960.0,42.7882,42.8054,42.771,42.7796,46960.0
2019-05-30 13:10:00,49.75,49.8,49.73,49.77,45432.0,42.7796,42.8226,42.7624,42.7968,45432.0
2019-05-30 13:20:00,49.76,49.76,49.68,49.69,29836.0,42.7882,42.7882,42.7194,42.728,29836.0
2019-05-30 13:30:00,49.69,49.69,49.65,49.68,37176.0,42.728,42.728,42.6936,42.7194,37176.0
2019-05-30 13:40:00,49.69,49.72,49.67,49.7,37460.0,42.728,42.7538,42.7108,42.7366,37460.0
2019-05-30 13:50:00,49.69,49.71,49.66,49.67,48656.0,42.728,42.7452,42.7022,42.7108,48656.0
2019-05-30 14:00:00,49.66,49.7,49.63,49.67,45200.0,42.7022,42.7366,42.6764,42.7108,45200.0
2019-05-30 14:10:00,49.68,49.73,49.68,49.73,98464.0,42.7194,42.7624,42.7194,42.7624,98464.0
2019-05-30 14:20:00,49.72,49.74,49.71,49.72,48680.0,42.7538,42.771,42.7452,42.7538,48680.0
2019-05-30 14:30:00,49.72,49.73,49.68,49.71,57776.0,42.7538,42.7624,42.7194,42.7452,57776.0
2019-05-30 14:40:00,49.71,49.74,49.68,49.73,67844.0,42.7452,42.771,42.7194,42.7624,67844.0
2019-05-30 14:50:00,49.73,49.79,49.72,49.78,65904.0,42.7624,42.814,42.7538,42.8054,65904.0
2019-05-30 15:00:00,49.77,49.79,49.7,49.74,91960.0,42.7968,42.814,42.7366,42.771,91960.0
2019-05-30 15:10:00,49.74,49.78,49.66,49.68,81468.0,42.771,42.8054,42.7022,42.7194,81468.0
2019-05-30 15:20:00,49.67,49.71,49.62,49.67,92636.0,42.7108,42.7452,42.6678,42.7108,92636.0
2019-05-30 15:30:00,49.67,49.76,49.64,49.71,124572.0,42.7108,42.7882,42.685,42.7452,124572.0
2019-05-30 15:40:00,49.71,49.73,49.63,49.68,180592.0,42.7452,42.7624,42.6764,42.7194,180592.0
2019-05-30 15:50:00,49.69,49.77,49.64,49.74,663424.0,42.728,42.7968,42.685,42.771,663424.0
2019-05-31 09:30:00,49.57,49.85,49.47,49.52,157864.0,42.8936,43.1359,42.8071,42.8503,157864.0
2019-05-31 09:40:00,49.52,49.62,49.49,49.58,71052.0,42.8503,42.9369,42.8244,42.9023,71052.0
2019-05-31 09:50:00,49.58,49.62,49.48,49.51,155004.0,42.9023,42.9369,42.8157,42.8417,155004.0
2019-05-31 10:00:00,49.53,49.55,49.43,49.45,77844.0,42.859,42.8763,42.7725,42.7898,77844.0
2019-05-31 10:10:00,49.46,49.5,49.35,49.4,116564.0,42.7984,42.833,42.7032,42.7465,116564.0
2019-05-31 10:20:00,49.4,49.48,49.34,49.35,86884.0,42.7465,42.8157,42.6946,42.7032,86884.0
2019-05-31 10:30:00,49.35,49.4,49.23,49.24,105768.0,42.7032,42.7465,42.5994,42.6081,105768.0
2019-05-31 10:40:00,49.25,49.35,49.18,49.2,79832.0,42.6167,42.7032,42.5561,42.5734,79832.0
2019-05-31 10:50:00,49.21,49.27,49.15,49.18,60108.0,42.5821,42.634,42.5302,42.5561,60108.0
2019-05-31 11:00:00,49.17,49.29,49.16,49.28,119936.0,42.5475,42.6513,42.5388,42.6427,119936.0
2019-05-31 11:10:00,49.28,49.3,49.24,49.3,68064.0,42.6427,42.66,42.6081,42.66,68064.0
2019-05-31 11:20:00,49.3,49.32,49.24,49.28,45828.0,42.66,42.6773,42.6081,42.6427,45828.0
2019-05-31 11:30:00,49.28,49.35,49.28,49.28,86264.0,42.6427,42.7032,42.6427,42.6427,86264.0
2019-05-31 11:40:00,49.28,49.37,49.28,49.36,77100.0,42.6427,42.7205,42.6427,42.7119,77100.0
2019-05-31 11:50:00,49.36,49.41,49.35,49.38,68052.0,42.7119,42.7552,42.7032,42.7292,68052.0
2019-05-31 12:00:00,49.38,49.38,49.35,49.35,44968.0,42.7292,42.7292,42.7032,42.7032,44968.0
2019-05-31 12:10:00,49.36,49.36,49.3,49.31,42688.0,42.7119,42.7119,42.66,42.6686,42688.0
2019-05-31 12:20:00,49.31,49.35,49.3,49.33,46420.0,42.6686,42.7032,42.66,42.6859,46420.0
2019-05-31 12:30:00,49.33,49.34,49.26,49.27,35456.0,42.6859,42.6946,42.6254,42.634,35456.0
2019-05-31 12:40:00,49.29,49.34,49.28,49.32,33524.0,42.6513,42.6946,42.6427,42.6773,33524.0
2019-05-31 12:50:00,49.33,49.35,49.3,49.32,34568.0,42.6859,42.7032,42.66,42.6773,34568.0
2019-05-31 13:00:00,49.33,49.34,49.29,49.34,35488.0,42.6859,42.6946,42.6513,42.6946,35488.0
2019-05-31 13:10:00,49.33,49.38,49.33,49.35,89572.0,42.6859,42.7292,42.6859,42.7032,89572.0
2019-05-31 13:20:00,49.35,49.37,49.32,49.35,86176.0,42.7032,42.7205,42.6773,42.7032,86176.0
2019-05-31 13:30:00,49.35,49.36,49.31,49.36,114736.0,42.7032,42.7119,42.6686,42.7119,114736.0
2019-05-31 13:40:00,49.36,49.48,49.36,49.48,179008.0,42.7119,42.8157,42.7119,42.8157,179008.0
2019-05-31 13:50:00,49.48,49.49,49.43,49.45,64644.0,42.8157,42.8244,42.7725,42.7898,64644.0
2019-05-31 14:00:00,49.45,49.49,49.44,49.48,75364.0,42.7898,42.8244,42.7811,42.8157,75364.0
2019-05-31 14:10:00,49.49,49.52,49.46,49.49,70800.0,42.8244,42.8503,42.7984,42.8244,70800.0
2019-05-31 14:20:00,49.49,49.54,49.46,49.49,55752.0,42.8244,42.8676,42.7984,42.8244,55752.0
2019-05-31 14:30:00,49.49,49.53,49.48,49.53,89072.0,42.8244,42.859,42.8157,42.859,89072.0
2019-05-31 14:40:00,49.53,49.65,49.52,49.64,97792.0,42.859,42.9628,42.8503,42.9542,97792.0
2019-05-31 14:50:00,49.63,49.69,49.63,49.63,72316.0,42.9455,42.9974,42.9455,42.9455,72316.0
2019-05-31 15:00:00,49.63,49.73,49.61,49.71,108404.0,42.9455,43.0321,42.9282,43.0148,108404.0
2019-05-31 15:10:00,49.7,49.74,49.67,49.71,106016.0,43.0061,43.0407,42.9801,43.0148,106016.0
2019-05-31 15:20:00,49.72,49.72,49.6,49.65,95140.0,43.0234,43.0234,42.9196,42.9628,95140.0
2019-05-31 15:30:00,49.64,49.72,49.58,49.58,206368.0,42.9542,43.0234,42.9023,42.9023,206368.0
2019-05-31 15:40:00,49.59,49.71,49.57,49.7,229076.0,42.9109,43.0148,42.8936,43.0061,229076.0
2019-05-31 15:50:00,49.7,49.72,49.52,49.56,872540.0,43.0061,43.0234,42.8503,42.885,872540.0
2019-06-03 09:30:00,49.73,49.74,49.52,49.55,189988.0,43.0321,43.0407,42.8503,42.8763,189988.0
2019-06-03 09:40:00,49.57,49.58,49.47,49.51,75820.0,42.8936,42.9023,42.8071,42.8417,75820.0
2019-06-03 09:50:00,49.48,49.51,49.43,49.49,55300.0,42.8157,42.8417,42.7725,42.8244,55300.0
2019-06-03 10:00:00,49.48,49.49,49.39,49.41,95972.0,42.8157,42.8244,42.7378,42.7552,95972.0
2019-06-03 10:10:00,49.4,49.47,49.33,49.47,147892.0,42.7465,42.8071,42.6859,42.8071,147892.0
2019-06-03 10:20:00,49.47,49.65,49.47,49.6,65936.0,42.8071,42.9628,42.8071,42.9196,65936.0
2019-06-03 10:30:00,49.61,49.63,49.55,49.59,67776.0,42.9282,42.9455,42.8763,42.9109,67776.0
2019-06-03 10:40:00,49.59,49.61,49.55,49.56,54068.0,42.9109,42.9282,42.8763,42.885,54068.0
2019-06-03 10:50:00,49.57,49.57,49.52,49.52,29488.0,42.8936,42.8936,42.8503,42.8503,29488.0
2019-06-03 11:00:00,49.54,49.59,49.51,49.52,69660.0,42.8676,42.9109,42.8417,42.8503,69660.0
2019-06-03 11:10:00,49.52,49.61,49.5,49.6,54400.0,42.8503,42.9282,42.833,42.9196,54400.0
2019-06-03 11:20:00,49.61,49.63,49.55,49.58,44116.0,42.9282,42.9455,42.8763,42.9023,44116.0
2019-06-03 11:30:00,49.59,49.59,49.52,49.55,38096.0,42.9109,42.9109,42.8503,42.8763,38096.0
2019-06-03 11:40:00,49.55,49.57,49.49,49.49,132416.0,42.8763,42.8936,42.8244,42.8244,132416.0
2019-06-03 11:50:00,49.5,49.55,49.48,49.52,56312.0,42.833,42.8763,42.8157,42.8503,56312.0
2019-06-03 12:00:00,49.53,49.54,49.47,49.5,70740.0,42.859,42.8676,42.8071,42.833,70740.0
2019-06-03 12:10:00,49.49,49.5,49.42,49.45,61168.0,42.8244,42.833,42.7638,42.7898,61168.0
2019-06-03 12:20:00,49.45,49.47,49.41,49.45,142672.0,42.7898,42.8071,42.7552,42.7898,142672.0
2019-06-03 12:30:00,49.44,49.49,49.43,49.48,78108.0,42.7811,42.8244,42.7725,42.8157,78108.0
2019-06-03 12:40:00,49.47,49.55,49.44,49.54,52852.0,42.8071,42.8763,42.7811,42.8676,52852.0
2019-06-03 12:50:00,49.54,49.54,49.48,49.5,80516.0,42.8676,42.8676,42.8157,42.833,80516.0
2019-06-03 13:00:00,49.49,49.49,49.44,49.46,40040.0,42.8244,42.8244,42.7811,42.7984,40040.0
2019-06-03 13:10:00,49.49,49.55,49.47,49.51,32896.0,42.8244,42.8763,42.8071,42.8417,32896.0
2019-06-03 13:20:00,49.5,49.67,49.48,49.58,64156.0,42.833,42.9801,42.8157,42.9023,64156.0
2019-06-03 13:30:00,49.57,49.58,49.48,49.48,35864.0,42.8936,42.9023,42.8157,42.8157,35864.0
2019-06-03 13:40:00,49.5,49.58,49.49,49.49,25076.0,42.833,42.9023,42.8244,42.8244,25076.0
2019-06-03 13:50:00,49.5,49.56,49.48,49.56,18008.0,42.833,42.885,42.8157,42.885,18008.0
2019-06-03 14:00:00,49.55,49.6,49.51,49.6,89696.0,42.8763,42.9196,42.8417,42.9196,89696.0
2019-06-03 14:10:00,49.59,49.61,49.52,49.55,50508.0,42.9109,42.9282,42.8503,42.8763,50508.0
2019-06-03 14:20:00,49.55,49.6,49.55,49.58,63588.0,42.8763,42.9196,42.8763,42.9023,63588.0
2019-06-03 14:30:00,49.6,49.62,49.55,49.58,88032.0,42.9196,42.9369,42.8763,42.9023,88032.0
2019-06-03 14:40:00,49.57,49.58,49.53,49.56,78076.0,42.8936,42.9023,42.859,42.885,78076.0
2019-06-03 14:50:00,49.55,49.56,49.49,49.56,86920.0,42.8763,42.885,42.8244,42.885,86920.0
2019-06-03 15:00:00,49.56,49.6,49.52,49.59,63076.0,42.885,42.9196,42.8503,42.9109,63076.0
2019-06-03 15:10:00,49.59,49.63,49.54,49.63,107996.0,42.9109,42.9455,42.8676,42.9455,107996.0
2019-06-03 15:20:00,49.63,49.74,49.63,49.71,137224.0,42.9455,43.0407,42.9455,43.0148,137224.0
2019-06-03 15:30:00,49.71,49.73,49.63,49.71,102940.0,43.0148,43.0321,42.9455,43.0148,102940.0
2019-06-03 15:40:00,49.72,49.75,49.68,49.73,228440.0,43.0234,43.0494,42.9888,43.0321,228440.0
2019-06-03 15:50:00,49.74,49.92,49.74,49.87,651420.0,43.0407,43.1965,43.0407,43.1532,651420.0
2019-06-04 09:30:00,50.04,50.08,49.92,49.96,265724.0,43.3003,43.3349,43.1965,43.2311,265724.0
2019-06-04 09:40:00,49.96,49.97,49.77,49.82,75084.0,43.2311,43.2397,43.0667,43.1099,75084.0
2019-06-04 09:50:00,49.84,49.87,49.7,49.74,65124.0,43.1272,43.1532,43.0061,43.0407,65124.0
2019-06-04 10:00:00,49.79,49.79,49.6,49.61,51504.0,43.084,43.084,42.9196,42.9282,51504.0
2019-06-04 10:10:00,49.6,49.68,49.57,49.65,78488.0,42.9196,42.9888,42.8936,42.9628,78488.0
2019-06-04 10:20:00,49.64,49.67,49.58,49.58,53412.0,42.9542,42.9801,42.9023,42.9023,53412.0
2019-06-04 10:30:00,49.57,49.57,49.46,49.46,73792.0,42.8936,42.8936,42.7984,42.7984,73792.0
2019-06-04 10:40:00,49.48,49.48,49.35,49.35,68960.0,42.8157,42.8157,42.7032,42.7032,68960.0
2019-06-04 10:50:00,49.33,49.4,49.21,49.26,59356.0,42.6859,42.7465,42.5821,42.6254,59356.0
2019-06-04 11:00:00,49.26,49.3,49.14,49.17,79540.0,42.6254,42.66,42.5215,42.5475,79540.0
2019-06-04 11:10:00,49.15,49.26,49.09,49.24,112380.0,42.5302,42.6254,42.4783,42.6081,112380.0
2019-06-04 11:20:00,49.23,49.28,49.15,49.24,94452.0,42.5994,42.6427,42.5302,42.6081,94452.0
2019-06-04 11:30:00,49.26,49.36,49.22,49.34,65120.0,42.6254,42.7119,42.5907,42.6946,65120.0
2019-06-04 11:40:00,49.35,49.37,49.32,49.34,101100.0,42.7032,42.7205,42.6773,42.6946,101100.0
2019-06-04 11:50:00,49.33,49.43,49.33,49.42,43604.0,42.6859,42.7725,42.6859,42.7638,43604.0
2019-06-04 12:00:00,49.44,49.48,49.42,49.46,54900.0,42.7811,42.8157,42.7638,42.7984,54900.0
2019-06-04 12:10:00,49.46,49.5,49.44,49.47,40728.0,42.7984,42.833,42.7811,42.8071,40728.0
2019-06-04 12:20:00,49.44,49.46,49.41,49.45,29600.0,42.7811,42.7984,42.7552,42.7898,29600.0
2019-06-04 12:30:00,49.45,49.46,49.42,49.43,40864.0,42.7898,42.7984,42.7638,42.7725,40864.0
2019-06-04 12:40:00,49.42,49.52,49.41,49.51,150528.0,42.7638,42.8503,42.7552,42.8417,150528.0
2019-06-04 12:50:00,49.51,49.52,49.47,49.49,97868.0,42.8417,42.8503,42.8071,42.8244,97868.0
2019-06-04 13:00:00,49.48,49.51,49.45,49.49,89788.0,42.8157,42.8417,42.7898,42.8244,89788.0
2019-06-04 13:10:00,49.49,49.54,49.46,49.48,101540.0,42.8244,42.8676,42.7984,42.8157,101540.0
2019-06-04 13:20:00,49.48,49.49,49.45,49.47,34560.0,42.8157,42.8244,42.7898,42.8071,34560.0
2019-06-04 13:30:00,49.47,49.51,49.45,49.46,56536.0,42.8071,42.8417,42.7898,42.7984,56536.0
2019-06-04 13:40:00,49.47,49.51,49.45,49.46,82144.0,42.8071,42.8417,42.7898,42.7984,82144.0
2019-06-04 13:50:00,49.47,49.52,49.47,49.47,89384.0,42.8071,42.8503,42.8071,42.8071,89384.0
2019-06-04 14:00:00,49.47,49.49,49.45,49.48,38988.0,42.8071,42.8244,42.7898,42.8157,38988.0
2019-06-04 14:10:00,49.47,49.49,49.45,49.47,69096.0,42.8071,42.8244,42.7898,42.8071,69096.0
2019-06-04 14:20:00,49.46,49.52,49.45,49.52,62932.0,42.7984,42.8503,42.7898,42.8503,62932.0
2019-06-04 14:30:00,49.51,49.54,49.48,49.51,100872.0,42.8417,42.8676,42.8157,42.8417,100872.0
2019-06-04 14:40:00,49.52,49.54,49.5,49.53,77032.0,42.8503,42.8676,42.833,42.859,77032.0
2019-06-04 14:50:00,49.52,49.54,49.51,49.52,95284.0,42.8503,42.8676,42.8417,42.8503,95284.0
2019-06-04 15:00:00,49.52,49.59,49.51,49.59,138520.0,42.8503,42.9109,42.8417,42.9109,138520.0
2019-06-04 15:10:00,49.6,49.62,49.57,49.58,67584.0,42.9196,42.9369,42.8936,42.9023,67584.0
2019-06-04 15:20:00,49.58,49.67,49.58,49.65,68944.0,42.9023,42.9801,42.9023,42.9628,68944.0
2019-06-04 15:30:00,49.63,49.66,49.59,49.65,175676.0,42.9455,42.9715,42.9109,42.9628,175676.0
2019-06-04 15:40:00,49.66,49.79,49.63,49.76,305660.0,42.9715,43.084,42.9455,43.058,305660.0
2019-06-04 15:50:00,49.77,49.91,49.76,49.84,813624.0,43.0667,43.1878,43.058,43.1272,813624.0
2019-06-05 09:30:00,50.13,50.37,50.01,50.35,264276.0,43.3782,43.5859,43.2743,43.5686,264276.0
2019-06-05 09:40:00,50.35,50.7,50.35,50.68,159632.0,43.5686,43.8714,43.5686,43.8541,159632.0
2019-06-05 09:50:00,50.67,50.72,50.55,50.67,102456.0,43.8455,43.8887,43.7416,43.8455,102456.0
2019-06-05 10:00:00,50.63,50.69,50.52,50.58,180072.0,43.8108,43.8628,43.7157,43.7676,180072.0
2019-06-05 10:10:00,50.61,50.8,50.6,50.8,181712.0,43.7935,43.9579,43.7849,43.9579,181712.0
2019-06-05 10:20:00,50.8,50.85,50.77,50.85,62368.0,43.9579,44.0012,43.932,44.0012,62368.0
2019-06-05 10:30:00,50.85,50.92,50.72,50.75,186564.0,44.0012,44.0618,43.8887,43.9147,186564.0
2019-06-05 10:40:00,50.74,50.9,50.71,50.87,120536.0,43.906,44.0445,43.8801,44.0185,120536.0
2019-06-05 10:50:00,50.85,50.89,50.8,50.83,78648.0,44.0012,44.0358,43.9579,43.9839,78648.0
2019-06-05 11:00:00,50.84,50.88,50.78,50.84,271632.0,43.9926,44.0272,43.9406,43.9926,271632.0
2019-06-05 11:10:00,50.85,50.87,50.79,50.85,85020.0,44.0012,44.0185,43.9493,44.0012,85020.0
2019-06-05 11:20:00,50.84,50.95,50.84,50.94,137488.0,43.9926,44.0877,43.9926,44.0791,137488.0
2019-06-05 11:30:00,50.94,50.94,50.79,50.79,66368.0,44.0791,44.0791,43.9493,43.9493,66368.0
2019-06-05 11:40:00,50.79,50.8,50.73,50.74,49240.0,43.9493,43.9579,43.8974,43.906,49240.0
2019-06-05 11:50:00,50.77,50.88,50.77,50.88,29776.0,43.932,44.0272,43.932,44.0272,29776.0
2019-06-05 12:00:00,50.87,50.9,50.81,50.88,36520.0,44.0185,44.0445,43.9666,44.0272,36520.0
2019-06-05 12:10:00,50.88,50.91,50.83,50.83,45992.0,44.0272,44.0531,43.9839,43.9839,45992.0
2019-06-05 12:20:00,50.84,50.85,50.77,50.82,39088.0,43.9926,44.0012,43.932,43.9752,39088.0
2019-06-05 12:30:00,50.81,50.86,50.79,50.83,40804.0,43.9666,44.0099,43.9493,43.9839,40804.0
2019-06-05 12:40:00,50.82,50.88,50.82,50.87,34308.0,43.9752,44.0272,43.9752,44.0185,34308.0
2019-06-05 12:50:00,50.88,50.9,50.86,50.87,34224.0,44.0272,44.0445,44.0099,44.0185,34224.0
2019-06-05 13:00:00,50.88,50.89,50.86,50.87,69964.0,44.0272,44.0358,44.0099,44.0185,69964.0
2019-06-05 13:10:00,50.87,50.93,50.86,50.89,105848.0,44.0185,44.0704,44.0099,44.0358,105848.0
2019-06-05 13:20:00,50.91,50.91,50.86,50.89,66092.0,44.0531,44.0531,44.0099,44.0358,66092.0
2019-06-05 13:30:00,50.9,50.92,50.85,50.91,56808.0,44.0445,44.0618,44.0012,44.0531,56808.0
2019-06-05 13:40:00,50.9,50.93,50.88,50.9,45764.0,44.0445,44.0704,44.0272,44.0445,45764.0
2019-06-05 13:50:00,50.91,50.91,50.86,50.9,128972.0,44.0531,44.0531,44.0099,44.0445,128972.0
2019-06-05 14:00:00,50.9,50.93,50.85,50.92,200536.0,44.0445,44.0704,44.0012,44.0618,200536.0
2019-06-05 14:10:00,50.92,50.99,50.92,50.96,91980.0,44.0618,44.1224,44.0618,44.0964,91980.0
2019-06-05 14:20:00,50.98,51.06,50.97,51.05,98868.0,44.1137,44.1829,44.105,44.1743,98868.0
2019-06-05 14:30:00,51.05,51.17,51.05,51.17,101884.0,44.1743,44.2781,44.1743,44.2781,101884.0
2019-06-05 14:40:00,51.18,51.18,51.1,51.13,70212.0,44.2868,44.2868,44.2175,44.2435,70212.0
2019-06-05 14:50:00,51.13,51.15,51.05,51.09,67788.0,44.2435,44.2608,44.1743,44.2089,67788.0
2019-06-05 15:00:00,51.06,51.21,51.05,51.2,97580.0,44.1829,44.3127,44.1743,44.3041,97580.0
2019-06-05 15:10:00,51.21,51.21,51.07,51.09,110892.0,44.3127,44.3127,44.1916,44.2089,110892.0
2019-06-05 15:20:00,51.09,51.09,51.0,51.02,101312.0,44.2089,44.2089,44.131,44.1483,101312.0
2019-06-05 15:30:00,51.0,51.01,50.87,50.99,125840.0,44.131,44.1397,44.0185,44.1224,125840.0
2019-06-05 15:40:00,50.97,51.13,50.97,51.08,154164.0,44.105,44.2435,44.105,44.2002,154164.0
2019-06-05 15:50:00,51.08,51.21,51.08,51.16,680512.0,44.2002,44.3127,44.2002,44.2695,680512.0
2019-06-06 09:30:00,51.25,51.25,50.97,51.13,297052.0,44.3473,44.3473,44.105,44.2435,297052.0
2019-06-06 09:40:00,51.13,51.2,51.03,51.17,131952.0,44.2435,44.3041,44.157,44.2781,131952.0
2019-06-06 09:50:00,51.17,51.3,51.17,51.25,49380.0,44.2781,44.3906,44.2781,44.3473,49380.0
2019-06-06 10:00:00,51.26,51.37,51.24,51.33,83724.0,44.356,44.4512,44.3387,44.4166,83724.0
2019-06-06 10:10:00,51.29,51.3,51.2,51.25,61828.0,44.3819,44.3906,44.3041,44.3473,61828.0
2019-06-06 10:20:00,51.23,51.33,51.21,51.23,49956.0,44.33,44.4166,44.3127,44.33,49956.0
2019-06-06 10:30:00,51.21,51.25,51.11,51.16,56488.0,44.3127,44.3473,44.2262,44.2695,56488.0
2019-06-06 10:40:00,51.16,51.19,51.1,51.17,41224.0,44.2695,44.2954,44.2175,44.2781,41224.0
2019-06-06 10:50:00,51.17,51.28,51.17,51.27,58508.0,44.2781,44.3733,44.2781,44.3646,58508.0
2019-06-06 11:00:00,51.25,51.3,51.18,51.18,46560.0,44.3473,44.3906,44.2868,44.2868,46560.0
2019-06-06 11:10:00,51.19,51.25,51.17,51.21,59884.0,44.2954,44.3473,44.2781,44.3127,59884.0
2019-06-06 11:20:00,51.21,51.34,51.2,51.31,59592.0,44.3127,44.4252,44.3041,44.3993,59592.0
2019-06-06 11:30:00,51.3,51.3,51.21,51.29,66888.0,44.3906,44.3906,44.3127,44.3819,66888.0
2019-06-06 11:40:00,51.29,51.32,51.16,51.16,95832.0,44.3819,44.4079,44.2695,44.2695,95832.0
2019-06-06 11:50:00,51.17,51.22,51.13,51.19,68716.0,44.2781,44.3214,44.2435,44.2954,68716.0
2019-06-06 12:00:00,51.18,51.24,51.12,51.23,47668.0,44.2868,44.3387,44.2348,44.33,47668.0
2019-06-06 12:10:00,51.23,51.25,51.16,51.2,48904.0,44.33,44.3473,44.2695,44.3041,48904.0
2019-06-06 12:20:00,51.19,51.24,51.19,51.21,39800.0,44.2954,44.3387,44.2954,44.3127,39800.0
2019-06-06 12:30:00,51.22,51.28,51.21,51.27,47480.0,44.3214,44.3733,44.3127,44.3646,47480.0
2019-06-06 12:40:00,51.26,51.29,51.24,51.26,66156.0,44.356,44.3819,44.3387,44.356,66156.0
2019-06-06 12:50:00,51.26,51.29,51.24,51.26,44800.0,44.356,44.3819,44.3387,44.356,44800.0
2019-06-06 13:00:00,51.27,51.29,51.25,51.26,68512.0,44.3646,44.3819,44.3473,44.356,68512.0
2019-06-06 13:10:00,51.28,51.33,51.27,51.28,86816.0,44.3733,44.4166,44.3646,44.3733,86816.0
2019-06-06 13:20:00,51.29,51.31,51.25,51.28,39088.0,44.3819,44.3993,44.3473,44.3733,39088.0
2019-06-06 13:30:00,51.32,51.37,51.3,51.35,33800.0,44.4079,44.4512,44.3906,44.4339,33800.0
2019-06-06 13:40:00,51.36,51.42,51.36,51.38,71460.0,44.4425,44.4944,44.4425,44.4598,71460.0
2019-06-06 13:50:00,51.39,51.41,51.38,51.4,33224.0,44.4685,44.4858,44.4598,44.4771,33224.0
2019-06-06 14:00:00,51.39,51.41,51.37,51.39,24772.0,44.4685,44.4858,44.4512,44.4685,24772.0
2019-06-06 14:10:00,51.39,51.44,51.38,51.44,47328.0,44.4685,44.5117,44.4598,44.5117,47328.0
2019-06-06 14:20:00,51.44,51.47,51.34,51.39,186912.0,44.5117,44.5377,44.4252,44.4685,186912.0
2019-06-06 14:30:00,51.38,51.44,51.38,51.42,129252.0,44.4598,44.5117,44.4598,44.4944,129252.0
2019-06-06 14:40:00,51.43,51.52,51.42,51.5,64076.0,44.5031,44.581,44.4944,44.5637,64076.0
2019-06-06 14:50:00,51.5,51.52,51.47,51.51,48436.0,44.5637,44.581,44.5377,44.5723,48436.0
2019-06-06 15:00:00,51.51,51.55,51.47,51.54,69608.0,44.5723,44.6069,44.5377,44.5983,69608.0
2019-06-06 15:10:00,51.54,51.55,51.49,51.53,78508.0,44.5983,44.6069,44.555,44.5896,78508.0
2019-06-06 15:20:00,51.52,51.59,51.52,51.57,63116.0,44.581,44.6415,44.581,44.6242,63116.0
2019-06-06 15:30:00,51.57,51.6,51.52,51.56,130860.0,44.6242,44.6502,44.581,44.6156,130860.0
2019-06-06 15:40:00,51.57,51.57,51.44,51.46,250036.0,44.6242,44.6242,44.5117,44.529,250036.0
2019-06-06 15:50:00,51.45,51.49,51.39,51.44,502300.0,44.5204,44.555,44.4685,44.5117,502300.0
2019-06-07 09:30:00,51.73,51.94,51.7,51.94,137260.0,44.7627,44.9444,44.7367,44.9444,137260.0
2019-06-07 09:40:00,51.96,52.08,51.92,52.07,51704.0,44.9617,45.0655,44.9271,45.0569,51704.0
2019-06-07 09:50:00,52.09,52.12,51.99,51.99,80648.0,45.0742,45.1002,44.9877,44.9877,80648.0
2019-06-07 10:00:00,52.01,52.02,51.91,51.96,112136.0,45.005,45.0136,44.9184,44.9617,112136.0
2019-06-07 10:10:00,51.95,51.99,51.92,51.94,113448.0,44.9531,44.9877,44.9271,44.9444,113448.0
2019-06-07 10:20:00,51.92,51.95,51.88,51.94,41648.0,44.9271,44.9531,44.8925,44.9444,41648.0
2019-06-07 10:30:00,51.94,52.03,51.92,51.98,59208.0,44.9444,45.0223,44.9271,44.979,59208.0
2019-06-07 10:40:00,51.99,52.09,51.98,52.04,65780.0,44.9877,45.0742,44.979,45.0309,65780.0
2019-06-07 10:50:00,52.03,52.03,51.91,51.96,62104.0,45.0223,45.0223,44.9184,44.9617,62104.0
2019-06-07 11:00:00,51.96,51.97,51.87,51.94,74900.0,44.9617,44.9704,44.8838,44.9444,74900.0
2019-06-07 11:10:00,51.95,51.97,51.91,51.94,86276.0,44.9531,44.9704,44.9184,44.9444,86276.0
2019-06-07 11:20:00,51.94,51.97,51.91,51.92,97544.0,44.9444,44.9704,44.9184,44.9271,97544.0
2019-06-07 11:30:00,51.94,51.94,51.67,51.67,139960.0,44.9444,44.9444,44.7108,44.7108,139960.0
2019-06-07 11:40:00,51.66,51.71,51.59,51.64,117760.0,44.7021,44.7454,44.6415,44.6848,117760.0
2019-06-07 11:50:00,51.64,51.65,51.58,51.6,120288.0,44.6848,44.6935,44.6329,44.6502,120288.0
2019-06-07 12:00:00,51.6,51.63,51.58,51.58,87916.0,44.6502,44.6762,44.6329,44.6329,87916.0
2019-06-07 12:10:00,51.59,51.7,51.59,51.7,56788.0,44.6415,44.7367,44.6415,44.7367,56788.0
2019-06-07 12:20:00,51.7,51.71,51.65,51.7,84880.0,44.7367,44.7454,44.6935,44.7367,84880.0
2019-06-07 12:30:00,51.71,51.81,51.71,51.8,103284.0,44.7454,44.8319,44.7454,44.8233,103284.0
2019-06-07 12:40:00,51.78,51.84,51.78,51.83,48156.0,44.8059,44.8579,44.8059,44.8492,48156.0
2019-06-07 12:50:00,51.85,51.88,51.82,51.88,53232.0,44.8665,44.8925,44.8406,44.8925,53232.0
2019-06-07 13:00:00,51.89,51.92,51.87,51.9,33944.0,44.9011,44.9271,44.8838,44.9098,33944.0
2019-06-07 13:10:00,51.9,51.94,51.87,51.92,51324.0,44.9098,44.9444,44.8838,44.9271,51324.0
2019-06-07 13:20:00,51.92,51.93,51.84,51.88,104604.0,44.9271,44.9357,44.8579,44.8925,104604.0
2019-06-07 13:30:00,51.88,51.88,51.77,51.77,72900.0,44.8925,44.8925,44.7973,44.7973,72900.0
2019-06-07 13:40:00,51.76,51.77,51.71,51.71,106132.0,44.7886,44.7973,44.7454,44.7454,106132.0
2019-06-07 13:50:00,51.7,51.7,51.54,51.54,44840.0,44.7367,44.7367,44.5983,44.5983,44840.0
2019-06-07 14:00:00,51.53,51.54,51.44,51.46,112348.0,44.5896,44.5983,44.5117,44.529,112348.0
2019-06-07 14:10:00,51.45,51.45,51.3,51.34,103984.0,44.5204,44.5204,44.3906,44.4252,103984.0
2019-06-07 14:20:00,51.32,51.39,51.3,51.38,71352.0,44.4079,44.4685,44.3906,44.4598,71352.0
2019-06-07 14:30:00,51.38,51.38,51.33,51.34,68924.0,44.4598,44.4598,44.4166,44.4252,68924.0
2019-06-07 14:40:00,51.34,51.38,51.24,51.24,61940.0,44.4252,44.4598,44.3387,44.3387,61940.0
2019-06-07 14:50:00,51.24,51.27,51.15,51.16,65660.0,44.3387,44.3646,44.2608,44.2695,65660.0
2019-06-07 15:00:00,51.18,51.24,51.14,51.21,81004.0,44.2868,44.3387,44.2521,44.3127,81004.0
2019-06-07 15:10:00,51.22,51.28,51.2,51.26,87812.0,44.3214,44.3733,44.3041,44.356,87812.0
2019-06-07 15:20:00,51.27,51.34,51.26,51.33,101484.0,44.3646,44.4252,44.356,44.4166,101484.0
2019-06-07 15:30:00,51.34,51.35,51.25,51.27,139376.0,44.4252,44.4339,44.3473,44.3646,139376.0
2019-06-07 15:40:00,51.28,51.34,51.16,51.18,148164.0,44.3733,44.4252,44.2695,44.2868,148164.0
2019-06-07 15:50:00,51.2,51.21,51.1,51.1,381280.0,44.3041,44.3127,44.2175,44.2175,381280.0
2019-06-10 09:30:00,51.02,51.17,50.63,50.69,273420.0,44.1483,44.2781,43.8108,43.8628,273420.0
2019-06-10 09:40:00,50.7,50.79,50.62,50.77,93328.0,43.8714,43.9493,43.8022,43.932,93328.0
2019-06-10 09:50:00,50.76,50.77,50.6,50.64,143956.0,43.9233,43.932,43.7849,43.8195,143956.0
2019-06-10 10:00:00,50.63,50.7,50.55,50.7,130896.0,43.8108,43.8714,43.7416,43.8714,130896.0
2019-06-10 10:10:00,50.66,50.69,50.6,50.61,28296.0,43.8368,43.8628,43.7849,43.7935,28296.0
2019-06-10 10:20:00,50.63,50.63,50.37,50.54,106860.0,43.8108,43.8108,43.5859,43.733,106860.0
2019-06-10 10:30:00,50.54,50.75,50.54,50.73,72568.0,43.733,43.9147,43.733,43.8974,72568.0
2019-06-10 10:40:00,50.74,50.81,50.73,50.78,34416.0,43.906,43.9666,43.8974,43.9406,34416.0
2019-06-10 10:50:00,50.77,50.79,50.69,50.76,43496.0,43.932,43.9493,43.8628,43.9233,43496.0
2019-06-10 11:00:00,50.77,50.79,50.71,50.74,54880.0,43.932,43.9493,43.8801,43.906,54880.0
2019-06-10 11:10:00,50.76,50.76,50.69,50.71,57680.0,43.9233,43.9233,43.8628,43.8801,57680.0
2019-06-10 11:20:00,50.73,50.86,50.71,50.86,51544.0,43.8974,44.0099,43.8801,44.0099,51544.0
2019-06-10 11:30:00,50.87,50.97,50.87,50.89,50748.0,44.0185,44.105,44.0185,44.0358,50748.0
2019-06-10 11:40:00,50.89,50.95,50.88,50.89,57060.0,44.0358,44.0877,44.0272,44.0358,57060.0
2019-06-10 11:50:00,50.89,50.95,50.87,50.95,42456.0,44.0358,44.0877,44.0185,44.0877,42456.0
2019-06-10 12:00:00,50.94,50.99,50.9,50.93,45404.0,44.0791,44.1224,44.0445,44.0704,45404.0
2019-06-10 12:10:00,50.92,50.92,50.85,50.89,52496.0,44.0618,44.0618,44.0012,44.0358,52496.0
2019-06-10 12:20:00,50.89,50.93,50.88,50.88,23156.0,44.0358,44.0704,44.0272,44.0272,23156.0
2019-06-10 12:30:00,50.88,50.88,50.81,50.82,34716.0,44.0272,44.0272,43.9666,43.9752,34716.0
2019-06-10 12:40:00,50.82,50.84,50.78,50.8,35964.0,43.9752,43.9926,43.9406,43.9579,35964.0
2019-06-10 12:50:00,50.78,50.84,50.78,50.84,27696.0,43.9406,43.9926,43.9406,43.9926,27696.0
2019-06-10 13:00:00,50.82,50.86,50.82,50.84,28116.0,43.9752,44.0099,43.9752,43.9926,28116.0
2019-06-10 13:10:00,50.83,50.88,50.82,50.83,31992.0,43.9839,44.0272,43.9752,43.9839,31992.0
2019-06-10 13:20:00,50.82,50.85,50.8,50.85,38892.0,43.9752,44.0012,43.9579,44.0012,38892.0
2019-06-10 13:30:00,50.85,50.85,50.8,50.83,18576.0,44.0012,44.0012,43.9579,43.9839,18576.0
2019-06-10 13:40:00,50.83,50.85,50.77,50.82,40888.0,43.9839,44.0012,43.932,43.9752,40888.0
2019-06-10 13:50:00,50.83,50.87,50.82,50.83,31816.0,43.9839,44.0185,43.9752,43.9839,31816.0
2019-06-10 14:00:00,50.82,50.85,50.79,50.82,25300.0,43.9752,44.0012,43.9493,43.9752,25300.0
2019-06-10 14:10:00,50.83,50.86,50.83,50.84,42680.0,43.9839,44.0099,43.9839,43.9926,42680.0
2019-06-10 14:20:00,50.84,50.85,50.77,50.79,43072.0,43.9926,44.0012,43.932,43.9493,43072.0
2019-06-10 14:30:00,50.79,50.84,50.76,50.82,53652.0,43.9493,43.9926,43.9233,43.9752,53652.0
2019-06-10 14:40:00,50.81,50.85,50.76,50.77,69400.0,43.9666,44.0012,43.9233,43.932,69400.0
2019-06-10 14:50:00,50.76,50.81,50.74,50.8,52204.0,43.9233,43.9666,43.906,43.9579,52204.0
2019-06-10 15:00:00,50.81,50.84,50.73,50.75,65140.0,43.9666,43.9926,43.8974,43.9147,65140.0
2019-06-10 15:10:00,50.75,50.81,50.75,50.8,50664.0,43.9147,43.9666,43.9147,43.9579,50664.0
2019-06-10 15:20:00,50.81,50.82,50.7,50.71,66656.0,43.9666,43.9752,43.8714,43.8801,66656.0
2019-06-10 15:30:00,50.7,50.77,50.69,50.77,128596.0,43.8714,43.932,43.8628,43.932,128596.0
2019-06-10 15:40:00,50.78,50.8,50.73,50.79,73344.0,43.9406,43.9579,43.8974,43.9493,73344.0
2019-06-10 15:50:00,50.79,50.9,50.79,50.84,547816.0,43.9493,44.0445,43.9493,43.9926,547816.0
2019-06-11 09:30:00,50.8,50.95,50.68,50.7,131476.0,43.9579,44.0877,43.8541,43.8714,131476.0
2019-06-11 09:40:00,50.69,50.75,50.58,50.69,36420.0,43.8628,43.9147,43.7676,43.8628,36420.0
2019-06-11 09:50:00,50.65,50.72,50.6,50.7,57452.0,43.8281,43.8887,43.7849,43.8714,57452.0
2019-06-11 10:00:00,50.71,50.76,50.65,50.7,43776.0,43.8801,43.9233,43.8281,43.8714,43776.0
2019-06-11 10:10:00,50.71,50.8,50.65,50.67,41912.0,43.8801,43.9579,43.8281,43.8455,41912.0
2019-06-11 10:20:00,50.65,50.68,50.6,50.63,59652.0,43.8281,43.8541,43.7849,43.8108,59652.0
2019-06-11 10:30:00,50.61,50.65,50.55,50.55,39884.0,43.7935,43.8281,43.7416,43.7416,39884.0
2019-06-11 10:40:00,50.56,50.63,50.53,50.55,64124.0,43.7503,43.8108,43.7243,43.7416,64124.0
2019-06-11 10:50:00,50.55,50.56,50.48,50.49,64056.0,43.7416,43.7503,43.681,43.6897,64056.0
2019-06-11 11:00:00,50.49,50.5,50.4,50.4,74212.0,43.6897,43.6983,43.6118,43.6118,74212.0
2019-06-11 11:10:00,50.41,50.49,50.38,50.47,67944.0,43.6205,43.6897,43.5945,43.6724,67944.0
2019-06-11 11:20:00,50.47,50.55,50.46,50.53,37844.0,43.6724,43.7416,43.6637,43.7243,37844.0
2019-06-11 11:30:00,50.52,50.56,50.46,50.55,37664.0,43.7157,43.7503,43.6637,43.7416,37664.0
2019-06-11 11:40:00,50.56,50.59,50.5,50.58,43268.0,43.7503,43.7762,43.6983,43.7676,43268.0
2019-06-11 11:50:00,50.57,50.6,50.54,50.58,48916.0,43.7589,43.7849,43.733,43.7676,48916.0
2019-06-11 12:00:00,50.58,50.6,50.45,50.45,30920.0,43.7676,43.7849,43.6551,43.6551,30920.0
2019-06-11 12:10:00,50.45,50.46,50.27,50.27,53856.0,43.6551,43.6637,43.4993,43.4993,53856.0
2019-06-11 12:20:00,50.28,50.29,50.19,50.22,99264.0,43.508,43.5166,43.4301,43.4561,99264.0
2019-06-11 12:30:00,50.22,50.27,50.19,50.27,83116.0,43.4561,43.4993,43.4301,43.4993,83116.0
2019-06-11 12:40:00,50.27,50.33,50.25,50.28,92488.0,43.4993,43.5512,43.482,43.508,92488.0
2019-06-11 12:50:00,50.27,50.33,50.24,50.27,66464.0,43.4993,43.5512,43.4734,43.4993,66464.0
2019-06-11 13:00:00,50.27,50.32,50.24,50.29,37680.0,43.4993,43.5426,43.4734,43.5166,37680.0
2019-06-11 13:10:00,50.3,50.38,50.3,50.35,41808.0,43.5253,43.5945,43.5253,43.5686,41808.0
2019-06-11 13:20:00,50.35,50.38,50.33,50.34,38416.0,43.5686,43.5945,43.5512,43.5599,38416.0
2019-06-11 13:30:00,50.33,50.39,50.33,50.37,25984.0,43.5512,43.6032,43.5512,43.5859,25984.0
2019-06-11 13:40:00,50.37,50.38,50.32,50.38,40120.0,43.5859,43.5945,43.5426,43.5945,40120.0
2019-06-11 13:50:00,50.38,50.42,50.36,50.42,38948.0,43.5945,43.6291,43.5772,43.6291,38948.0
2019-06-11 14:00:00,50.41,50.48,50.38,50.45,33492.0,43.6205,43.681,43.5945,43.6551,33492.0
2019-06-11 14:10:00,50.42,50.51,50.42,50.49,37272.0,43.6291,43.707,43.6291,43.6897,37272.0
2019-06-11 14:20:00,50.5,50.51,50.43,50.45,45508.0,43.6983,43.707,43.6378,43.6551,45508.0
2019-06-11 14:30:00,50.43,50.48,50.39,50.45,35132.0,43.6378,43.681,43.6032,43.6551,35132.0
2019-06-11 14:40:00,50.45,50.45,50.3,50.32,39216.0,43.6551,43.6551,43.5253,43.5426,39216.0
2019-06-11 14:50:00,50.32,50.34,50.27,50.34,48864.0,43.5426,43.5599,43.4993,43.5599,48864.0
2019-06-11 15:00:00,50.35,50.35,50.26,50.29,78556.0,43.5686,43.5686,43.4907,43.5166,78556.0
2019-06-11 15:10:00,50.3,50.32,50.23,50.23,101124.0,43.5253,43.5426,43.4647,43.4647,101124.0
2019-06-11 15:20:00,50.24,50.26,50.21,50.26,68016.0,43.4734,43.4907,43.4474,43.4907,68016.0
2019-06-11 15:30:00,50.26,50.37,50.25,50.35,87996.0,43.4907,43.5859,43.482,43.5686,87996.0
2019-06-11 15:40:00,50.34,50.4,50.33,50.4,100772.0,43.5599,43.6118,43.5512,43.6118,100772.0
2019-06-11 15:50:00,50.4,50.54,50.4,50.49,384856.0,43.6118,43.733,43.6118,43.6897,384856.0
2019-06-12 09:30:00,50.83,51.12,50.7,50.99,158180.0,43.9839,44.2348,43.8714,44.1224,158180.0
2019-06-12 09:40:00,51.02,51.17,50.98,51.05,88988.0,44.1483,44.2781,44.1137,44.1743,88988.0
2019-06-12 09:50:00,51.06,51.16,51.04,51.12,59664.0,44.1829,44.2695,44.1656,44.2348,59664.0
2019-06-12 10:00:00,51.12,51.19,51.1,51.18,50080.0,44.2348,44.2954,44.2175,44.2868,50080.0
2019-06-12 10:10:00,51.19,51.29,51.19,51.25,155124.0,44.2954,44.3819,44.2954,44.3473,155124.0
2019-06-12 10:20:00,51.24,51.24,51.08,51.1,79684.0,44.3387,44.3387,44.2002,44.2175,79684.0
2019-06-12 10:30:00,51.11,51.21,51.06,51.14,98208.0,44.2262,44.3127,44.1829,44.2521,98208.0
2019-06-12 10:40:00,51.13,51.17,51.07,51.1,55244.0,44.2435,44.2781,44.1916,44.2175,55244.0
2019-06-12 10:50:00,51.1,51.18,51.06,51.15,39668.0,44.2175,44.2868,44.1829,44.2608,39668.0
2019-06-12 11:00:00,51.16,51.18,51.12,51.15,38016.0,44.2695,44.2868,44.2348,44.2608,38016.0
2019-06-12 11:10:00,51.17,51.19,51.13,51.14,51200.0,44.2781,44.2954,44.2435,44.2521,51200.0
2019-06-12 11:20:00,51.15,51.2,51.14,51.19,40360.0,44.2608,44.3041,44.2521,44.2954,40360.0
2019-06-12 11:30:00,51.19,51.26,51.19,51.26,50848.0,44.2954,44.356,44.2954,44.356,50848.0
2019-06-12 11:40:00,51.24,51.29,51.22,51.27,47612.0,44.3387,44.3819,44.3214,44.3646,47612.0
2019-06-12 11:50:00,51.27,51.31,51.24,51.3,60384.0,44.3646,44.3993,44.3387,44.3906,60384.0
2019-06-12 12:00:00,51.29,51.3,51.27,51.28,46652.0,44.3819,44.3906,44.3646,44.3733,46652.0
2019-06-12 12:10:00,51.28,51.33,51.25,51.27,68940.0,44.3733,44.4166,44.3473,44.3646,68940.0
2019-06-12 12:20:00,51.27,51.29,51.24,51.26,18016.0,44.3646,44.3819,44.3387,44.356,18016.0
2019-06-12 12:30:00,51.27,51.3,51.27,51.29,59068.0,44.3646,44.3906,44.3646,44.3819,59068.0
2019-06-12 12:40:00,51.3,51.3,51.25,51.28,41288.0,44.3906,44.3906,44.3473,44.3733,41288.0
2019-06-12 12:50:00,51.28,51.29,51.23,51.28,34632.0,44.3733,44.3819,44.33,44.3733,34632.0
2019-06-12 13:00:00,51.29,51.31,51.27,51.31,47268.0,44.3819,44.3993,44.3646,44.3993,47268.0
2019-06-12 13:10:00,51.31,51.32,51.29,51.32,54104.0,44.3993,44.4079,44.3819,44.4079,54104.0
2019-06-12 13:20:00,51.32,51.33,51.29,51.3,40608.0,44.4079,44.4166,44.3819,44.3906,40608.0
2019-06-12 13:30:00,51.3,51.31,51.29,51.29,47304.0,44.3906,44.3993,44.3819,44.3819,47304.0
2019-06-12 13:40:00,51.29,51.3,51.26,51.28,118884.0,44.3819,44.3906,44.356,44.3733,118884.0
2019-06-12 13:50:00,51.29,51.31,51.28,51.28,32904.0,44.3819,44.3993,44.3733,44.3733,32904.0
2019-06-12 14:00:00,51.29,51.29,51.2,51.21,51080.0,44.3819,44.3819,44.3041,44.3127,51080.0
2019-06-12 14:10:00,51.21,51.23,51.19,51.23,25852.0,44.3127,44.33,44.2954,44.33,25852.0
2019-06-12 14:20:00,51.2,51.22,51.14,51.17,76576.0,44.3041,44.3214,44.2521,44.2781,76576.0
2019-06-12 14:30:00,51.16,51.17,51.07,51.12,217264.0,44.2695,44.2781,44.1916,44.2348,217264.0
2019-06-12 14:40:00,51.1,51.16,51.1,51.12,39000.0,44.2175,44.2695,44.2175,44.2348,39000.0
2019-06-12 14:50:00,51.11,51.16,51.11,51.15,49352.0,44.2262,44.2695,44.2262,44.2608,49352.0
2019-06-12 15:00:00,51.15,51.2,51.12,51.15,71992.0,44.2608,44.3041,44.2348,44.2608,71992.0
2019-06-12 15:10:00,51.15,51.16,51.08,51.09,92164.0,44.2608,44.2695,44.2002,44.2089,92164.0
2019-06-12 15:20:00,51.09,51.14,51.08,51.11,46668.0,44.2089,44.2521,44.2002,44.2262,46668.0
2019-06-12 15:30:00,51.12,51.17,51.1,51.12,131548.0,44.2348,44.2781,44.2175,44.2348,131548.0
2019-06-12 15:40:00,51.12,51.16,51.1,51.13,125688.0,44.2348,44.2695,44.2175,44.2435,125688.0
2019-06-12 15:50:00,51.14,51.23,51.1,51.14,556572.0,44.2521,44.33,44.2175,44.2521,556572.0
2019-06-13 09:30:00,51.15,51.38,51.15,51.2,193796.0,44.2608,44.4598,44.2608,44.3041,193796.0
2019-06-13 09:40:00,51.2,51.25,51.09,51.22,66108.0,44.3041,44.3473,44.2089,44.3214,66108.0
2019-06-13 09:50:00,51.19,51.21,51.05,51.11,59940.0,44.2954,44.3127,44.1743,44.2262,59940.0
2019-06-13 10:00:00,51.13,51.26,51.12,51.17,82064.0,44.2435,44.356,44.2348,44.2781,82064.0
2019-06-13 10:10:00,51.17,51.2,51.08,51.17,64812.0,44.2781,44.3041,44.2002,44.2781,64812.0
2019-06-13 10:20:00,51.17,51.2,51.09,51.13,104636.0,44.2781,44.3041,44.2089,44.2435,104636.0
2019-06-13 10:30:00,51.13,51.23,51.12,51.19,61572.0,44.2435,44.33,44.2348,44.2954,61572.0
2019-06-13 10:40:00,51.21,51.23,51.07,51.08,47444.0,44.3127,44.33,44.1916,44.2002,47444.0
2019-06-13 10:50:00,51.08,51.11,50.97,50.98,49620.0,44.2002,44.2262,44.105,44.1137,49620.0
2019-06-13 11:00:00,50.99,51.01,50.82,50.88,88612.0,44.1224,44.1397,43.9752,44.0272,88612.0
2019-06-13 11:10:00,50.88,50.95,50.81,50.92,35432.0,44.0272,44.0877,43.9666,44.0618,35432.0
2019-06-13 11:20:00,50.93,51.1,50.93,51.08,40600.0,44.0704,44.2175,44.0704,44.2002,40600.0
2019-06-13 11:30:00,51.1,51.13,51.04,51.1,45428.0,44.2175,44.2435,44.1656,44.2175,45428.0
2019-06-13 11:40:00,51.12,51.12,51.01,51.03,37508.0,44.2348,44.2348,44.1397,44.157,37508.0
2019-06-13 11:50:00,51.04,51.1,51.0,51.1,35212.0,44.1656,44.2175,44.131,44.2175,35212.0
2019-06-13 12:00:00,51.09,51.11,51.02,51.03,37316.0,44.2089,44.2262,44.1483,44.157,37316.0
2019-06-13 12:10:00,51.05,51.08,51.01,51.01,62900.0,44.1743,44.2002,44.1397,44.1397,62900.0
2019-06-13 12:20:00,51.01,51.04,50.94,50.95,28464.0,44.1397,44.1656,44.0791,44.0877,28464.0
2019-06-13 12:30:00,50.95,51.05,50.95,51.02,30672.0,44.0877,44.1743,44.0877,44.1483,30672.0
2019-06-13 12:40:00,51.02,51.07,50.98,51.06,38288.0,44.1483,44.1916,44.1137,44.1829,38288.0
2019-06-13 12:50:00,51.05,51.11,51.03,51.09,38732.0,44.1743,44.2262,44.157,44.2089,38732.0
2019-06-13 13:00:00,51.1,51.14,51.09,51.12,55800.0,44.2175,44.2521,44.2089,44.2348,55800.0
2019-06-13 13:10:00,51.13,51.16,51.11,51.13,57168.0,44.2435,44.2695,44.2262,44.2435,57168.0
2019-06-13 13:20:00,51.12,51.16,51.12,51.15,35980.0,44.2348,44.2695,44.2348,44.2608,35980.0
2019-06-13 13:30:00,51.16,51.19,51.15,51.19,25556.0,44.2695,44.2954,44.2608,44.2954,25556.0
2019-06-13 13:40:00,51.18,51.19,51.16,51.17,23264.0,44.2868,44.2954,44.2695,44.2781,23264.0
2019-06-13 13:50:00,51.19,51.21,51.14,51.15,23756.0,44.2954,44.3127,44.2521,44.2608,23756.0
2019-06-13 14:00:00,51.15,51.16,51.09,51.1,27420.0,44.2608,44.2695,44.2089,44.2175,27420.0
2019-06-13 14:10:00,51.11,51.12,51.0,51.01,36808.0,44.2262,44.2348,44.131,44.1397,36808.0
2019-06-13 14:20:00,51.01,51.04,51.01,51.04,26496.0,44.1397,44.1656,44.1397,44.1656,26496.0
2019-06-13 14:30:00,51.04,51.06,51.01,51.05,34024.0,44.1656,44.1829,44.1397,44.1743,34024.0
2019-06-13 14:40:00,51.04,51.07,51.01,51.07,23344.0,44.1656,44.1916,44.1397,44.1916,23344.0
2019-06-13 14:50:00,51.06,51.11,51.06,51.07,39356.0,44.1829,44.2262,44.1829,44.1916,39356.0
2019-06-13 15:00:00,51.06,51.06,50.98,50.98,36868.0,44.1829,44.1829,44.1137,44.1137,36868.0
2019-06-13 15:10:00,51.0,51.01,50.92,50.95,81520.0,44.131,44.1397,44.0618,44.0877,81520.0
2019-06-13 15:20:00,50.94,50.97,50.93,50.95,52916.0,44.0791,44.105,44.0704,44.0877,52916.0
2019-06-13 15:30:00,50.95,51.02,50.93,51.0,59996.0,44.0877,44.1483,44.0704,44.131,59996.0
2019-06-13 15:40:00,51.0,51.02,50.95,50.98,99996.0,44.131,44.1483,44.0877,44.1137,99996.0
2019-06-13 15:50:00,50.99,51.21,50.99,51.19,371696.0,44.1224,44.3127,44.1224,44.2954,371696.0
2019-06-14 09:30:00,51.42,51.46,51.24,51.43,157972.0,44.4944,44.529,44.3387,44.5031,157972.0
2019-06-14 09:40:00,51.4,51.52,51.39,51.39,108732.0,44.4771,44.581,44.4685,44.4685,108732.0
2019-06-14 09:50:00,51.43,51.64,51.37,51.63,97760.0,44.5031,44.6848,44.4512,44.6762,97760.0
2019-06-14 10:00:00,51.61,51.64,51.53,51.6,45472.0,44.6588,44.6848,44.5896,44.6502,45472.0
2019-06-14 10:10:00,51.58,51.63,51.51,51.52,46280.0,44.6329,44.6762,44.5723,44.581,46280.0
2019-06-14 10:20:00,51.54,51.57,51.38,51.43,53308.0,44.5983,44.6242,44.4598,44.5031,53308.0
2019-06-14 10:30:00,51.46,51.46,51.36,51.42,127448.0,44.529,44.529,44.4425,44.4944,127448.0
2019-06-14 10:40:00,51.42,51.46,51.38,51.44,93740.0,44.4944,44.529,44.4598,44.5117,93740.0
2019-06-14 10:50:00,51.43,51.55,51.42,51.55,65316.0,44.5031,44.6069,44.4944,44.6069,65316.0
2019-06-14 11:00:00,51.55,51.63,51.55,51.63,43644.0,44.6069,44.6762,44.6069,44.6762,43644.0
2019-06-14 11:10:00,51.62,51.62,51.57,51.58,51816.0,44.6675,44.6675,44.6242,44.6329,51816.0
2019-06-14 11:20:00,51.6,51.64,51.58,51.62,68880.0,44.6502,44.6848,44.6329,44.6675,68880.0
2019-06-14 11:30:00,51.63,51.64,51.59,51.62,109032.0,44.6762,44.6848,44.6415,44.6675,109032.0
2019-06-14 11:40:00,51.6,51.62,51.48,51.48,71184.0,44.6502,44.6675,44.5464,44.5464,71184.0
2019-06-14 11:50:00,51.49,51.5,51.44,51.45,63624.0,44.555,44.5637,44.5117,44.5204,63624.0
2019-06-14 12:00:00,51.44,51.46,51.43,51.43,50964.0,44.5117,44.529,44.5031,44.5031,50964.0
2019-06-14 12:10:00,51.44,51.45,51.42,51.43,19564.0,44.5117,44.5204,44.4944,44.5031,19564.0
2019-06-14 12:20:00,51.44,51.48,51.44,51.48,44936.0,44.5117,44.5464,44.5117,44.5464,44936.0
2019-06-14 12:30:00,51.49,51.52,51.49,51.52,29680.0,44.555,44.581,44.555,44.581,29680.0
2019-06-14 12:40:00,51.52,51.58,51.52,51.58,28308.0,44.581,44.6329,44.581,44.6329,28308.0
2019-06-14 12:50:00,51.58,51.61,51.54,51.56,55144.0,44.6329,44.6588,44.5983,44.6156,55144.0
2019-06-14 13:00:00,51.56,51.59,51.53,51.55,34700.0,44.6156,44.6415,44.5896,44.6069,34700.0
2019-06-14 13:10:00,51.57,51.6,51.55,51.59,33296.0,44.6242,44.6502,44.6069,44.6415,33296.0
2019-06-14 13:20:00,51.59,51.61,51.54,51.56,40924.0,44.6415,44.6588,44.5983,44.6156,40924.0
2019-06-14 13:30:00,51.56,51.57,51.51,51.52,25784.0,44.6156,44.6242,44.5723,44.581,25784.0
2019-06-14 13:40:00,51.52,51.57,51.52,51.57,26740.0,44.581,44.6242,44.581,44.6242,26740.0
2019-06-14 13:50:00,51.56,51.58,51.52,51.52,27160.0,44.6156,44.6329,44.581,44.581,27160.0
2019-06-14 14:00:00,51.53,51.55,51.47,51.52,33916.0,44.5896,44.6069,44.5377,44.581,33916.0
2019-06-14 14:10:00,51.52,51.6,51.51,51.59,36428.0,44.581,44.6502,44.5723,44.6415,36428.0
2019-06-14 14:20:00,51.6,51.63,51.58,51.61,77632.0,44.6502,44.6762,44.6329,44.6588,77632.0
2019-06-14 14:30:00,51.62,51.63,51.6,51.62,38856.0,44.6675,44.6762,44.6502,44.6675,38856.0
2019-06-14 14:40:00,51.62,51.68,51.61,51.68,62364.0,44.6675,44.7194,44.6588,44.7194,62364.0
2019-06-14 14:50:00,51.68,51.7,51.67,51.67,35620.0,44.7194,44.7367,44.7108,44.7108,35620.0
2019-06-14 15:00:00,51.68,51.73,51.67,51.71,31180.0,44.7194,44.7627,44.7108,44.7454,31180.0
2019-06-14 15:10:00,51.71,51.71,51.66,51.67,38548.0,44.7454,44.7454,44.7021,44.7108,38548.0
2019-06-14 15:20:00,51.68,51.81,51.68,51.81,94400.0,44.7194,44.8319,44.7194,44.8319,94400.0
2019-06-14 15:30:00,51.82,51.83,51.77,51.8,143796.0,44.8406,44.8492,44.7973,44.8233,143796.0
2019-06-14 15:40:00,51.8,51.83,51.74,51.82,202136.0,44.8233,44.8492,44.7713,44.8406,202136.0
2019-06-14 15:50:00,51.82,51.83,51.72,51.74,611060.0,44.8406,44.8492,44.754,44.7713,611060.0
2019-06-17 09:30:00,51.81,52.0,51.73,51.8,269696.0,44.8319,44.9963,44.7627,44.8233,269696.0
2019-06-17 09:40:00,51.79,51.88,51.73,51.76,147412.0,44.8146,44.8925,44.7627,44.7886,147412.0
2019-06-17 09:50:00,51.75,51.78,51.57,51.59,279548.0,44.78,44.8059,44.6242,44.6415,279548.0
2019-06-17 10:00:00,51.57,51.62,51.34,51.35,249024.0,44.6242,44.6675,44.4252,44.4339,249024.0
2019-06-17 10:10:00,51.35,51.45,51.34,51.41,34584.0,44.4339,44.5204,44.4252,44.4858,34584.0
2019-06-17 10:20:00,51.42,51.53,51.4,51.47,80988.0,44.4944,44.5896,44.4771,44.5377,80988.0
2019-06-17 10:30:00,51.47,51.49,51.43,51.45,36668.0,44.5377,44.555,44.5031,44.5204,36668.0
2019-06-17 10:40:00,51.42,51.47,51.31,51.35,81720.0,44.4944,44.5377,44.3993,44.4339,81720.0
2019-06-17 10:50:00,51.34,51.41,51.33,51.38,117340.0,44.4252,44.4858,44.4166,44.4598,117340.0
2019-06-17 11:00:00,51.4,51.47,51.35,51.46,68232.0,44.4771,44.5377,44.4339,44.529,68232.0
2019-06-17 11:10:00,51.45,51.47,51.42,51.44,58844.0,44.5204,44.5377,44.4944,44.5117,58844.0
2019-06-17 11:20:00,51.43,51.45,51.38,51.43,47980.0,44.5031,44.5204,44.4598,44.5031,47980.0
2019-06-17 11:30:00,51.45,51.47,51.41,51.45,38440.0,44.5204,44.5377,44.4858,44.5204,38440.0
2019-06-17 11:40:00,51.46,51.47,51.42,51.42,50168.0,44.529,44.5377,44.4944,44.4944,50168.0
2019-06-17 11:50:00,51.42,51.46,51.4,51.45,38112.0,44.4944,44.529,44.4771,44.5204,38112.0
2019-06-17 12:00:00,51.44,51.52,51.42,51.51,84228.0,44.5117,44.581,44.4944,44.5723,84228.0
2019-06-17 12:10:00,51.5,51.56,51.48,51.56,35200.0,44.5637,44.6156,44.5464,44.6156,35200.0
2019-06-17 12:20:00,51.55,51.58,51.48,51.48,42332.0,44.6069,44.6329,44.5464,44.5464,42332.0
2019-06-17 12:30:00,51.49,51.5,51.45,51.45,44648.0,44.555,44.5637,44.5204,44.5204,44648.0
2019-06-17 12:40:00,51.48,51.51,51.46,51.51,25212.0,44.5464,44.5723,44.529,44.5723,25212.0
2019-06-17 12:50:00,51.52,51.61,51.51,51.58,35064.0,44.581,44.6588,44.5723,44.6329,35064.0
2019-06-17 13:00:00,51.58,51.6,51.56,51.58,23888.0,44.6329,44.6502,44.6156,44.6329,23888.0
2019-06-17 13:10:00,51.58,51.62,51.57,51.59,65088.0,44.6329,44.6675,44.6242,44.6415,65088.0
2019-06-17 13:20:00,51.6,51.6,51.56,51.57,38824.0,44.6502,44.6502,44.6156,44.6242,38824.0
2019-06-17 13:30:00,51.58,51.63,51.57,51.63,41684.0,44.6329,44.6762,44.6242,44.6762,41684.0
2019-06-17 13:40:00,51.63,51.73,51.63,51.71,35744.0,44.6762,44.7627,44.6762,44.7454,35744.0
2019-06-17 13:50:00,51.71,51.76,51.69,51.74,39892.0,44.7454,44.7886,44.7281,44.7713,39892.0
2019-06-17 14:00:00,51.75,51.79,51.67,51.69,61528.0,44.78,44.8146,44.7108,44.7281,61528.0
2019-06-17 14:10:00,51.68,51.72,51.67,51.71,42424.0,44.7194,44.754,44.7108,44.7454,42424.0
2019-06-17 14:20:00,51.71,51.77,51.71,51.74,49212.0,44.7454,44.7973,44.7454,44.7713,49212.0
2019-06-17 14:30:00,51.73,51.73,51.66,51.66,73304.0,44.7627,44.7627,44.7021,44.7021,73304.0
2019-06-17 14:40:00,51.67,51.77,51.67,51.76,43948.0,44.7108,44.7973,44.7108,44.7886,43948.0
2019-06-17 14:50:00,51.76,51.76,51.7,51.72,59692.0,44.7886,44.7886,44.7367,44.754,59692.0
2019-06-17 15:00:00,51.72,51.81,51.68,51.78,85680.0,44.754,44.8319,44.7194,44.8059,85680.0
2019-06-17 15:10:00,51.78,51.8,51.75,51.78,90980.0,44.8059,44.8233,44.78,44.8059,90980.0
2019-06-17 15:20:00,51.78,51.78,51.72,51.77,103380.0,44.8059,44.8059,44.754,44.7973,103380.0
2019-06-17 15:30:00,51.77,51.78,51.65,51.68,182856.0,44.7973,44.8059,44.6935,44.7194,182856.0
2019-06-17 15:40:00,51.68,51.7,51.64,51.65,187084.0,44.7194,44.7367,44.6848,44.6935,187084.0
2019-06-17 15:50:00,51.65,51.68,51.52,51.57,500876.0,44.6935,44.7194,44.581,44.6242,500876.0
2019-06-18 09:30:00,51.96,51.99,51.55,51.71,239024.0,44.9617,44.9877,44.6069,44.7454,239024.0
2019-06-18 09:40:00,51.77,51.8,51.41,51.57,184600.0,44.7973,44.8233,44.4858,44.6242,184600.0
2019-06-18 09:50:00,51.52,51.58,51.43,51.48,89768.0,44.581,44.6329,44.5031,44.5464,89768.0
2019-06-18 10:00:00,51.48,51.51,51.3,51.3,90404.0,44.5464,44.5723,44.3906,44.3906,90404.0
2019-06-18 10:10:00,51.32,51.52,51.28,51.48,54612.0,44.4079,44.581,44.3733,44.5464,54612.0
2019-06-18 10:20:00,51.5,51.57,51.38,51.41,93596.0,44.5637,44.6242,44.4598,44.4858,93596.0
2019-06-18 10:30:00,51.39,51.4,51.3,51.35,113316.0,44.4685,44.4771,44.3906,44.4339,113316.0
2019-06-18 10:40:00,51.35,51.39,51.32,51.38,121500.0,44.4339,44.4685,44.4079,44.4598,121500.0
2019-06-18 10:50:00,51.38,51.46,51.37,51.44,140628.0,44.4598,44.529,44.4512,44.5117,140628.0
2019-06-18 11:00:00,51.45,51.47,51.32,51.33,65588.0,44.5204,44.5377,44.4079,44.4166,65588.0
2019-06-18 11:10:00,51.34,51.42,51.3,51.35,42688.0,44.4252,44.4944,44.3906,44.4339,42688.0
2019-06-18 11:20:00,51.34,51.4,51.27,51.32,91224.0,44.4252,44.4771,44.3646,44.4079,91224.0
2019-06-18 11:30:00,51.32,51.39,51.26,51.37,39224.0,44.4079,44.4685,44.356,44.4512,39224.0
2019-06-18 11:40:00,51.37,51.38,51.3,51.38,41204.0,44.4512,44.4598,44.3906,44.4598,41204.0
2019-06-18 11:50:00,51.37,51.46,51.36,51.39,94212.0,44.4512,44.529,44.4425,44.4685,94212.0
2019-06-18 12:00:00,51.38,51.43,51.36,51.38,52756.0,44.4598,44.5031,44.4425,44.4598,52756.0
2019-06-18 12:10:00,51.38,51.43,51.37,51.38,37304.0,44.4598,44.5031,44.4512,44.4598,37304.0
2019-06-18 12:20:00,51.38,51.41,51.34,51.37,90368.0,44.4598,44.4858,44.4252,44.4512,90368.0
2019-06-18 12:30:00,51.37,51.39,51.31,51.35,59164.0,44.4512,44.4685,44.3993,44.4339,59164.0
2019-06-18 12:40:00,51.36,51.39,51.33,51.35,34116.0,44.4425,44.4685,44.4166,44.4339,34116.0
2019-06-18 12:50:00,51.35,51.38,51.33,51.38,38344.0,44.4339,44.4598,44.4166,44.4598,38344.0
2019-06-18 13:00:00,51.38,51.4,51.34,51.35,51660.0,44.4598,44.4771,44.4252,44.4339,51660.0
2019-06-18 13:10:00,51.35,51.37,51.29,51.31,86768.0,44.4339,44.4512,44.3819,44.3993,86768.0
2019-06-18 13:20:00,51.31,51.32,51.24,51.24,86192.0,44.3993,44.4079,44.3387,44.3387,86192.0
2019-06-18 13:30:00,51.24,51.26,51.16,51.17,84228.0,44.3387,44.356,44.2695,44.2781,84228.0
2019-06-18 13:40:00,51.16,51.22,51.14,51.2,54804.0,44.2695,44.3214,44.2521,44.3041,54804.0
2019-06-18 13:50:00,51.2,51.24,51.19,51.23,64604.0,44.3041,44.3387,44.2954,44.33,64604.0
2019-06-18 14:00:00,51.23,51.26,51.17,51.18,62636.0,44.33,44.356,44.2781,44.2868,62636.0
2019-06-18 14:10:00,51.17,51.18,51.12,51.17,111056.0,44.2781,44.2868,44.2348,44.2781,111056.0
2019-06-18 14:20:00,51.17,51.17,51.12,51.15,82712.0,44.2781,44.2781,44.2348,44.2608,82712.0
2019-06-18 14:30:00,51.15,51.17,51.06,51.07,90416.0,44.2608,44.2781,44.1829,44.1916,90416.0
2019-06-18 14:40:00,51.08,51.16,51.06,51.15,36420.0,44.2002,44.2695,44.1829,44.2608,36420.0
2019-06-18 14:50:00,51.15,51.15,51.07,51.07,71000.0,44.2608,44.2608,44.1916,44.1916,71000.0
2019-06-18 15:00:00,51.07,51.09,51.03,51.06,85956.0,44.1916,44.2089,44.157,44.1829,85956.0
2019-06-18 15:10:00,51.06,51.07,51.0,51.01,95056.0,44.1829,44.1916,44.131,44.1397,95056.0
2019-06-18 15:20:00,51.01,51.02,50.97,50.99,68492.0,44.1397,44.1483,44.105,44.1224,68492.0
2019-06-18 15:30:00,50.98,51.13,50.97,51.13,215756.0,44.1137,44.2435,44.105,44.2435,215756.0
2019-06-18 15:40:00,51.13,51.23,51.09,51.23,191180.0,44.2435,44.33,44.2089,44.33,191180.0
2019-06-18 15:50:00,51.23,51.38,51.22,51.36,525436.0,44.33,44.4598,44.3214,44.4425,525436.0
2019-06-19 09:30:00,51.07,51.37,51.07,51.28,188940.0,44.1916,44.4512,44.1916,44.3733,188940.0
2019-06-19 09:40:00,51.27,51.3,51.13,51.22,117784.0,44.3646,44.3906,44.2435,44.3214,117784.0
2019-06-19 09:50:00,51.22,51.29,51.15,51.22,89408.0,44.3214,44.3819,44.2608,44.3214,89408.0
2019-06-19 10:00:00,51.24,51.3,51.21,51.27,66252.0,44.3387,44.3906,44.3127,44.3646,66252.0
2019-06-19 10:10:00,51.29,51.33,51.21,51.24,69276.0,44.3819,44.4166,44.3127,44.3387,69276.0
2019-06-19 10:20:00,51.23,51.23,51.17,51.2,66424.0,44.33,44.33,44.2781,44.3041,66424.0
2019-06-19 10:30:00,51.18,51.2,51.13,51.15,54104.0,44.2868,44.3041,44.2435,44.2608,54104.0
2019-06-19 10:40:00,51.12,51.18,51.07,51.13,33904.0,44.2348,44.2868,44.1916,44.2435,33904.0
2019-06-19 10:50:00,51.14,51.2,51.1,51.2,47424.0,44.2521,44.3041,44.2175,44.3041,47424.0
2019-06-19 11:00:00,51.17,51.26,51.15,51.26,32568.0,44.2781,44.356,44.2608,44.356,32568.0
2019-06-19 11:10:00,51.27,51.28,51.19,51.19,41560.0,44.3646,44.3733,44.2954,44.2954,41560.0
2019-06-19 11:20:00,51.19,51.33,51.18,51.33,63568.0,44.2954,44.4166,44.2868,44.4166,63568.0
2019-06-19 11:30:00,51.31,51.36,51.27,51.3,34296.0,44.3993,44.4425,44.3646,44.3906,34296.0
2019-06-19 11:40:00,51.31,51.36,51.29,51.36,28892.0,44.3993,44.4425,44.3819,44.4425,28892.0
2019-06-19 11:50:00,51.35,51.37,51.26,51.27,46296.0,44.4339,44.4512,44.356,44.3646,46296.0
2019-06-19 12:00:00,51.26,51.28,51.23,51.25,28988.0,44.356,44.3733,44.33,44.3473,28988.0
2019-06-19 12:10:00,51.24,51.29,51.23,51.29,70444.0,44.3387,44.3819,44.33,44.3819,70444.0
2019-06-19 12:20:00,51.29,51.3,51.26,51.29,48840.0,44.3819,44.3906,44.356,44.3819,48840.0
2019-06-19 12:30:00,51.28,51.29,51.26,51.28,27668.0,44.3733,44.3819,44.356,44.3733,27668.0
2019-06-19 12:40:00,51.29,51.3,51.21,51.23,27800.0,44.3819,44.3906,44.3127,44.33,27800.0
2019-06-19 12:50:00,51.22,51.24,51.21,51.23,36460.0,44.3214,44.3387,44.3127,44.33,36460.0
2019-06-19 13:00:00,51.23,51.26,51.22,51.22,41288.0,44.33,44.356,44.3214,44.3214,41288.0
2019-06-19 13:10:00,51.21,51.22,51.17,51.17,63104.0,44.3127,44.3214,44.2781,44.2781,63104.0
2019-06-19 13:20:00,51.17,51.18,51.12,51.18,91528.0,44.2781,44.2868,44.2348,44.2868,91528.0
2019-06-19 13:30:00,51.17,51.2,51.17,51.19,37176.0,44.2781,44.3041,44.2781,44.2954,37176.0
2019-06-19 13:40:00,51.18,51.22,51.16,51.19,46016.0,44.2868,44.3214,44.2695,44.2954,46016.0
2019-06-19 13:50:00,51.19,51.24,51.18,51.24,67940.0,44.2954,44.3387,44.2868,44.3387,67940.0
2019-06-19 14:00:00,51.25,51.48,51.21,51.37,259988.0,44.3473,44.5464,44.3127,44.4512,259988.0
2019-06-19 14:10:00,51.4,51.48,51.37,51.4,133632.0,44.4771,44.5464,44.4512,44.4771,133632.0
2019-06-19 14:20:00,51.4,51.45,51.38,51.42,106240.0,44.4771,44.5204,44.4598,44.4944,106240.0
2019-06-19 14:30:00,51.44,51.6,51.43,51.56,184772.0,44.5117,44.6502,44.5031,44.6156,184772.0
2019-06-19 14:40:00,51.55,51.57,51.5,51.55,152176.0,44.6069,44.6242,44.5637,44.6069,152176.0
2019-06-19 14:50:00,51.55,51.67,51.54,51.66,112136.0,44.6069,44.7108,44.5983,44.7021,112136.0
2019-06-19 15:00:00,51.66,51.74,51.65,51.72,122472.0,44.7021,44.7713,44.6935,44.754,122472.0
2019-06-19 15:10:00,51.71,51.76,51.66,51.69,240272.0,44.7454,44.7886,44.7021,44.7281,240272.0
2019-06-19 15:20:00,51.69,51.71,51.62,51.7,152896.0,44.7281,44.7454,44.6675,44.7367,152896.0
2019-06-19 15:30:00,51.7,51.72,51.66,51.66,105216.0,44.7367,44.754,44.7021,44.7021,105216.0
2019-06-19 15:40:00,51.67,51.77,51.64,51.66,170812.0,44.7108,44.7973,44.6848,44.7021,170812.0
2019-06-19 15:50:00,51.66,51.75,51.56,51.57,519976.0,44.7021,44.78,44.6156,44.6242,519976.0
2019-06-20 09:30:00,51.67,51.87,51.49,51.64,394188.0,44.7108,44.8838,44.555,44.6848,394188.0
2019-06-20 09:40:00,51.62,51.73,51.52,51.62,179532.0,44.6675,44.7627,44.581,44.6675,179532.0
2019-06-20 09:50:00,51.6,51.69,51.5,51.54,110704.0,44.6502,44.7281,44.5637,44.5983,110704.0
2019-06-20 10:00:00,51.55,51.57,51.31,51.34,128248.0,44.6069,44.6242,44.3993,44.4252,128248.0
2019-06-20 10:10:00,51.34,51.47,51.33,51.41,134180.0,44.4252,44.5377,44.4166,44.4858,134180.0
2019-06-20 10:20:00,51.43,51.52,51.32,51.32,77872.0,44.5031,44.581,44.4079,44.4079,77872.0
2019-06-20 10:30:00,51.34,51.36,51.28,51.33,139200.0,44.4252,44.4425,44.3733,44.4166,139200.0
2019-06-20 10:40:00,51.32,51.34,51.18,51.2,123960.0,44.4079,44.4252,44.2868,44.3041,123960.0
2019-06-20 10:50:00,51.21,51.32,51.2,51.24,64120.0,44.3127,44.4079,44.3041,44.3387,64120.0
2019-06-20 11:00:00,51.25,51.33,51.2,51.32,119252.0,44.3473,44.4166,44.3041,44.4079,119252.0
2019-06-20 11:10:00,51.34,51.37,51.3,51.32,102080.0,44.4252,44.4512,44.3906,44.4079,102080.0
2019-06-20 11:20:00,51.32,51.32,51.24,51.26,101740.0,44.4079,44.4079,44.3387,44.356,101740.0
2019-06-20 11:30:00,51.27,51.31,51.24,51.25,63972.0,44.3646,44.3993,44.3387,44.3473,63972.0
2019-06-20 11:40:00,51.27,51.29,51.23,51.26,69748.0,44.3646,44.3819,44.33,44.356,69748.0
2019-06-20 11:50:00,51.27,51.29,51.24,51.24,48468.0,44.3646,44.3819,44.3387,44.3387,48468.0
2019-06-20 12:00:00,51.25,51.32,51.24,51.29,37292.0,44.3473,44.4079,44.3387,44.3819,37292.0
2019-06-20 12:10:00,51.28,51.34,51.25,51.31,63488.0,44.3733,44.4252,44.3473,44.3993,63488.0
2019-06-20 12:20:00,51.31,51.43,51.3,51.4,94016.0,44.3993,44.5031,44.3906,44.4771,94016.0
2019-06-20 12:30:00,51.39,51.46,51.37,51.43,89152.0,44.4685,44.529,44.4512,44.5031,89152.0
2019-06-20 12:40:00,51.43,51.43,51.36,51.39,43812.0,44.5031,44.5031,44.4425,44.4685,43812.0
2019-06-20 12:50:00,51.4,51.47,51.39,51.44,59920.0,44.4771,44.5377,44.4685,44.5117,59920.0
2019-06-20 13:00:00,51.43,51.44,51.39,51.4,44624.0,44.5031,44.5117,44.4685,44.4771,44624.0
2019-06-20 13:10:00,51.39,51.52,51.39,51.52,68604.0,44.4685,44.581,44.4685,44.581,68604.0
2019-06-20 13:20:00,51.51,51.55,51.51,51.55,90276.0,44.5723,44.6069,44.5723,44.6069,90276.0
2019-06-20 13:30:00,51.55,51.57,51.53,51.57,52440.0,44.6069,44.6242,44.5896,44.6242,52440.0
2019-06-20 13:40:00,51.57,51.58,51.5,51.51,85608.0,44.6242,44.6329,44.5637,44.5723,85608.0
2019-06-20 13:50:00,51.5,51.52,51.46,51.47,75196.0,44.5637,44.581,44.529,44.5377,75196.0
2019-06-20 14:00:00,51.47,51.47,51.38,51.38,76672.0,44.5377,44.5377,44.4598,44.4598,76672.0
2019-06-20 14:10:00,51.39,51.45,51.36,51.41,83504.0,44.4685,44.5204,44.4425,44.4858,83504.0
2019-06-20 14:20:00,51.42,51.44,51.37,51.37,82240.0,44.4944,44.5117,44.4512,44.4512,82240.0
2019-06-20 14:30:00,51.37,51.46,51.36,51.45,79504.0,44.4512,44.529,44.4425,44.5204,79504.0
2019-06-20 14:40:00,51.46,51.51,51.45,51.49,90804.0,44.529,44.5723,44.5204,44.555,90804.0
2019-06-20 14:50:00,51.49,51.57,51.49,51.57,171016.0,44.555,44.6242,44.555,44.6242,171016.0
2019-06-20 15:00:00,51.57,51.63,51.56,51.61,107452.0,44.6242,44.6762,44.6156,44.6588,107452.0
2019-06-20 15:10:00,51.62,51.63,51.59,51.62,118172.0,44.6675,44.6762,44.6415,44.6675,118172.0
2019-06-20 15:20:00,51.62,51.63,51.57,51.6,150240.0,44.6675,44.6762,44.6242,44.6502,150240.0
2019-06-20 15:30:00,51.59,51.6,51.51,51.59,160332.0,44.6415,44.6502,44.5723,44.6415,160332.0
2019-06-20 15:40:00,51.58,51.72,51.58,51.66,302464.0,44.6329,44.754,44.6329,44.7021,302464.0
2019-06-20 15:50:00,51.66,51.77,51.6,51.6,954672.0,44.7021,44.7973,44.6502,44.6502,954672.0
2019-06-21 09:30:00,51.78,51.83,51.5,51.65,2218520.0,44.8059,44.8492,44.5637,44.6935,2218520.0
2019-06-21 09:40:00,51.69,51.73,51.57,51.72,41096.0,44.7281,44.7627,44.6242,44.754,41096.0
2019-06-21 09:50:00,51.73,51.75,51.55,51.55,37368.0,44.7627,44.78,44.6069,44.6069,37368.0
2019-06-21 10:00:00,51.57,51.59,51.39,51.41,59840.0,44.6242,44.6415,44.4685,44.4858,59840.0
2019-06-21 10:10:00,51.4,51.47,51.35,51.38,61624.0,44.4771,44.5377,44.4339,44.4598,61624.0
2019-06-21 10:20:00,51.41,51.45,51.36,51.42,39932.0,44.4858,44.5204,44.4425,44.4944,39932.0
2019-06-21 10:30:00,51.42,51.5,51.41,51.47,66332.0,44.4944,44.5637,44.4858,44.5377,66332.0
2019-06-21 10:40:00,51.47,51.53,51.45,51.47,32672.0,44.5377,44.5896,44.5204,44.5377,32672.0
2019-06-21 10:50:00,51.45,51.48,51.43,51.47,89496.0,44.5204,44.5464,44.5031,44.5377,89496.0
2019-06-21 11:00:00,51.47,51.64,51.46,51.63,68120.0,44.5377,44.6848,44.529,44.6762,68120.0
2019-06-21 11:10:00,51.61,51.66,51.58,51.65,81044.0,44.6588,44.7021,44.6329,44.6935,81044.0
2019-06-21 11:20:00,51.66,51.7,51.65,51.66,69036.0,44.7021,44.7367,44.6935,44.7021,69036.0
2019-06-21 11:30:00,51.67,51.8,51.67,51.8,138468.0,44.7108,44.8233,44.7108,44.8233,138468.0
2019-06-21 11:40:00,51.79,51.83,51.76,51.81,69688.0,44.8146,44.8492,44.7886,44.8319,69688.0
2019-06-21 11:50:00,51.81,51.81,51.7,51.78,60856.0,44.8319,44.8319,44.7367,44.8059,60856.0
2019-06-21 12:00:00,51.79,51.83,51.79,51.8,46540.0,44.8146,44.8492,44.8146,44.8233,46540.0
2019-06-21 12:10:00,51.8,51.85,51.78,51.85,54496.0,44.8233,44.8665,44.8059,44.8665,54496.0
2019-06-21 12:20:00,51.85,51.99,51.83,51.99,226488.0,44.8665,44.9877,44.8492,44.9877,226488.0
2019-06-21 12:30:00,51.99,51.99,51.92,51.94,62884.0,44.9877,44.9877,44.9271,44.9444,62884.0
2019-06-21 12:40:00,51.94,51.95,51.89,51.91,34400.0,44.9444,44.9531,44.9011,44.9184,34400.0
2019-06-21 12:50:00,51.91,51.93,51.85,51.93,32564.0,44.9184,44.9357,44.8665,44.9357,32564.0
2019-06-21 13:00:00,51.92,51.99,51.92,51.99,59344.0,44.9271,44.9877,44.9271,44.9877,59344.0
2019-06-21 13:10:00,51.98,52.01,51.96,51.99,64484.0,44.979,45.005,44.9617,44.9877,64484.0
2019-06-21 13:20:00,52.0,52.01,51.88,51.94,82948.0,44.9963,45.005,44.8925,44.9444,82948.0
2019-06-21 13:30:00,51.95,51.99,51.94,51.98,21112.0,44.9531,44.9877,44.9444,44.979,21112.0
2019-06-21 13:40:00,51.97,52.01,51.96,52.0,39296.0,44.9704,45.005,44.9617,44.9963,39296.0
2019-06-21 13:50:00,52.0,52.02,51.98,52.01,35840.0,44.9963,45.0136,44.979,45.005,35840.0
2019-06-21 14:00:00,52.02,52.04,51.98,51.98,64012.0,45.0136,45.0309,44.979,44.979,64012.0
2019-06-21 14:10:00,51.98,52.04,51.97,52.02,63392.0,44.979,45.0309,44.9704,45.0136,63392.0
2019-06-21 14:20:00,52.02,52.05,51.98,52.04,41836.0,45.0136,45.0396,44.979,45.0309,41836.0
2019-06-21 14:30:00,52.05,52.11,52.02,52.1,53664.0,45.0396,45.0915,45.0136,45.0829,53664.0
2019-06-21 14:40:00,52.1,52.11,52.06,52.09,35052.0,45.0829,45.0915,45.0482,45.0742,35052.0
2019-06-21 14:50:00,52.09,52.11,52.04,52.05,60824.0,45.0742,45.0915,45.0309,45.0396,60824.0
2019-06-21 15:00:00,52.05,52.09,52.04,52.08,55680.0,45.0396,45.0742,45.0309,45.0655,55680.0
2019-06-21 15:10:00,52.09,52.1,52.03,52.08,56548.0,45.0742,45.0829,45.0223,45.0655,56548.0
2019-06-21 15:20:00,52.07,52.09,52.02,52.03,74892.0,45.0569,45.0742,45.0136,45.0223,74892.0
2019-06-21 15:30:00,52.02,52.04,51.99,52.04,88356.0,45.0136,45.0309,44.9877,45.0309,88356.0
2019-06-21 15:40:00,52.05,52.1,52.02,52.1,161544.0,45.0396,45.0829,45.0136,45.0829,161544.0
2019-06-21 15:50:00,52.1,52.12,51.88,51.92,909392.0,45.0829,45.1002,44.8925,44.9271,909392.0
2019-06-24 09:30:00,52.09,52.16,51.81,51.91,226432.0,45.0742,45.1348,44.8319,44.9184,226432.0
2019-06-24 09:40:00,51.9,51.99,51.78,51.9,172752.0,44.9098,44.9877,44.8059,44.9098,172752.0
2019-06-24 09:50:00,51.9,51.93,51.77,51.8,81856.0,44.9098,44.9357,44.7973,44.8233,81856.0
2019-06-24 10:00:00,51.8,51.87,51.72,51.81,169872.0,44.8233,44.8838,44.754,44.8319,169872.0
2019-06-24 10:10:00,51.8,51.85,51.75,51.84,72440.0,44.8233,44.8665,44.78,44.8579,72440.0
2019-06-24 10:20:00,51.84,51.88,51.76,51.77,107184.0,44.8579,44.8925,44.7886,44.7973,107184.0
2019-06-24 10:30:00,51.76,51.9,51.75,51.9,65708.0,44.7886,44.9098,44.78,44.9098,65708.0
2019-06-24 10:40:00,51.89,52.02,51.88,52.01,105240.0,44.9011,45.0136,44.8925,45.005,105240.0
2019-06-24 10:50:00,52.0,52.1,51.96,52.05,154260.0,44.9963,45.0829,44.9617,45.0396,154260.0
2019-06-24 11:00:00,52.06,52.12,52.02,52.08,152036.0,45.0482,45.1002,45.0136,45.0655,152036.0
2019-06-24 11:10:00,52.08,52.13,52.05,52.12,287860.0,45.0655,45.1088,45.0396,45.1002,287860.0
2019-06-24 11:20:00,52.1,52.1,52.01,52.07,82712.0,45.0829,45.0829,45.005,45.0569,82712.0
2019-06-24 11:30:00,52.06,52.07,51.98,52.06,72808.0,45.0482,45.0569,44.979,45.0482,72808.0
2019-06-24 11:40:00,52.04,52.04,51.95,51.99,45432.0,45.0309,45.0309,44.9531,44.9877,45432.0
2019-06-24 11:50:00,52.0,52.02,51.95,51.97,35272.0,44.9963,45.0136,44.9531,44.9704,35272.0
2019-06-24 12:00:00,51.99,52.06,51.96,52.05,60200.0,44.9877,45.0482,44.9617,45.0396,60200.0
2019-06-24 12:10:00,52.05,52.05,51.98,52.0,51364.0,45.0396,45.0396,44.979,44.9963,51364.0
2019-06-24 12:20:00,52.01,52.03,51.98,52.02,51164.0,45.005,45.0223,44.979,45.0136,51164.0
2019-06-24 12:30:00,52.01,52.07,52.01,52.05,50600.0,45.005,45.0569,45.005,45.0396,50600.0
2019-06-24 12:40:00,52.05,52.07,51.98,51.98,65436.0,45.0396,45.0569,44.979,44.979,65436.0
2019-06-24 12:50:00,51.97,51.97,51.93,51.94,39168.0,44.9704,44.9704,44.9357,44.9444,39168.0
2019-06-24 13:00:00,51.95,51.96,51.93,51.93,34236.0,44.9531,44.9617,44.9357,44.9357,34236.0
2019-06-24 13:10:00,51.93,51.95,51.9,51.95,43356.0,44.9357,44.9531,44.9098,44.9531,43356.0
2019-06-24 13:20:00,51.95,51.97,51.94,51.96,31008.0,44.9531,44.9704,44.9444,44.9617,31008.0
2019-06-24 13:30:00,51.97,51.99,51.95,51.96,49396.0,44.9704,44.9877,44.9531,44.9617,49396.0
2019-06-24 13:40:00,51.97,51.98,51.92,51.92,38376.0,44.9704,44.979,44.9271,44.9271,38376.0
2019-06-24 13:50:00,51.92,51.98,51.91,51.94,52200.0,44.9271,44.979,44.9184,44.9444,52200.0
2019-06-24 14:00:00,51.94,51.95,51.91,51.94,64092.0,44.9444,44.9531,44.9184,44.9444,64092.0
2019-06-24 14:10:00,51.93,51.94,51.87,51.87,37440.0,44.9357,44.9444,44.8838,44.8838,37440.0
2019-06-24 14:20:00,51.87,51.9,51.85,51.9,44176.0,44.8838,44.9098,44.8665,44.9098,44176.0
2019-06-24 14:30:00,51.91,51.94,51.9,51.91,47524.0,44.9184,44.9444,44.9098,44.9184,47524.0
2019-06-24 14:40:00,51.91,51.96,51.89,51.96,49180.0,44.9184,44.9617,44.9011,44.9617,49180.0
2019-06-24 14:50:00,51.96,51.96,51.89,51.9,69568.0,44.9617,44.9617,44.9011,44.9098,69568.0
2019-06-24 15:00:00,51.91,51.93,51.84,51.87,91252.0,44.9184,44.9357,44.8579,44.8838,91252.0
2019-06-24 15:10:00,51.88,51.95,51.88,51.93,72404.0,44.8925,44.9531,44.8925,44.9357,72404.0
2019-06-24 15:20:00,51.94,51.98,51.92,51.94,79956.0,44.9444,44.979,44.9271,44.9444,79956.0
2019-06-24 15:30:00,51.94,51.94,51.86,51.88,106684.0,44.9444,44.9444,44.8752,44.8925,106684.0
2019-06-24 15:40:00,51.88,52.01,51.88,51.98,116516.0,44.8925,45.005,44.8925,44.979,116516.0
2019-06-24 15:50:00,51.98,52.05,51.96,52.05,428876.0,44.979,45.0396,44.9617,45.0396,428876.0
2019-06-25 09:30:00,52.1,52.23,52.0,52.05,189080.0,45.0829,45.1953,44.9963,45.0396,189080.0
2019-06-25 09:40:00,52.07,52.16,52.03,52.1,34784.0,45.0569,45.1348,45.0223,45.0829,34784.0
2019-06-25 09:50:00,52.06,52.06,51.86,51.88,80536.0,45.0482,45.0482,44.8752,44.8925,80536.0
2019-06-25 10:00:00,51.89,51.99,51.87,51.97,49004.0,44.9011,44.9877,44.8838,44.9704,49004.0
2019-06-25 10:10:00,51.98,52.05,51.95,52.02,47528.0,44.979,45.0396,44.9531,45.0136,47528.0
2019-06-25 10:20:00,52.01,52.05,51.99,52.04,47012.0,45.005,45.0396,44.9877,45.0309,47012.0
2019-06-25 10:30:00,52.04,52.04,51.95,51.98,41532.0,45.0309,45.0309,44.9531,44.979,41532.0
2019-06-25 10:40:00,51.99,52.02,51.95,51.99,67284.0,44.9877,45.0136,44.9531,44.9877,67284.0
2019-06-25 10:50:00,51.99,52.07,51.97,52.02,79884.0,44.9877,45.0569,44.9704,45.0136,79884.0
2019-06-25 11:00:00,52.01,52.02,51.94,51.99,134948.0,45.005,45.0136,44.9444,44.9877,134948.0
2019-06-25 11:10:00,52.0,52.04,51.98,52.03,67744.0,44.9963,45.0309,44.979,45.0223,67744.0
2019-06-25 11:20:00,52.03,52.04,51.98,51.99,49832.0,45.0223,45.0309,44.979,44.9877,49832.0
2019-06-25 11:30:00,51.97,52.0,51.95,51.96,28400.0,44.9704,44.9963,44.9531,44.9617,28400.0
2019-06-25 11:40:00,51.97,52.0,51.95,51.95,58668.0,44.9704,44.9963,44.9531,44.9531,58668.0
2019-06-25 11:50:00,51.96,51.98,51.94,51.95,64112.0,44.9617,44.979,44.9444,44.9531,64112.0
2019-06-25 12:00:00,51.96,51.96,51.86,51.88,65192.0,44.9617,44.9617,44.8752,44.8925,65192.0
2019-06-25 12:10:00,51.87,51.88,51.83,51.84,83424.0,44.8838,44.8925,44.8492,44.8579,83424.0
2019-06-25 12:20:00,51.84,51.87,51.83,51.86,45736.0,44.8579,44.8838,44.8492,44.8752,45736.0
2019-06-25 12:30:00,51.87,51.89,51.8,51.8,73500.0,44.8838,44.9011,44.8233,44.8233,73500.0
2019-06-25 12:40:00,51.79,51.84,51.77,51.8,39992.0,44.8146,44.8579,44.7973,44.8233,39992.0
2019-06-25 12:50:00,51.81,51.88,51.8,51.86,36104.0,44.8319,44.8925,44.8233,44.8752,36104.0
2019-06-25 13:00:00,51.86,51.86,51.76,51.83,47308.0,44.8752,44.8752,44.7886,44.8492,47308.0
2019-06-25 13:10:00,51.82,51.89,51.82,51.84,43288.0,44.8406,44.9011,44.8406,44.8579,43288.0
2019-06-25 13:20:00,51.83,51.84,51.79,51.8,51260.0,44.8492,44.8579,44.8146,44.8233,51260.0
2019-06-25 13:30:00,51.79,51.87,51.79,51.85,48864.0,44.8146,44.8838,44.8146,44.8665,48864.0
2019-06-25 13:40:00,51.86,51.89,51.83,51.87,60068.0,44.8752,44.9011,44.8492,44.8838,60068.0
2019-06-25 13:50:00,51.87,51.89,51.82,51.85,59664.0,44.8838,44.9011,44.8406,44.8665,59664.0
2019-06-25 14:00:00,51.84,51.85,51.77,51.82,73940.0,44.8579,44.8665,44.7973,44.8406,73940.0
2019-06-25 14:10:00,51.83,51.84,51.79,51.82,73564.0,44.8492,44.8579,44.8146,44.8406,73564.0
2019-06-25 14:20:00,51.83,51.86,51.8,51.81,55316.0,44.8492,44.8752,44.8233,44.8319,55316.0
2019-06-25 14:30:00,51.81,51.82,51.72,51.75,94316.0,44.8319,44.8406,44.754,44.78,94316.0
2019-06-25 14:40:00,51.75,51.8,51.72,51.78,211728.0,44.78,44.8233,44.754,44.8059,211728.0
2019-06-25 14:50:00,51.79,51.85,51.78,51.83,66780.0,44.8146,44.8665,44.8059,44.8492,66780.0
2019-06-25 15:00:00,51.83,51.89,51.82,51.85,90152.0,44.8492,44.9011,44.8406,44.8665,90152.0
2019-06-25 15:10:00,51.85,51.86,51.71,51.73,96940.0,44.8665,44.8752,44.7454,44.7627,96940.0
2019-06-25 15:20:00,51.73,51.75,51.71,51.71,112712.0,44.7627,44.78,44.7454,44.7454,112712.0
2019-06-25 15:30:00,51.71,51.71,51.62,51.62,158172.0,44.7454,44.7454,44.6675,44.6675,158172.0
2019-06-25 15:40:00,51.62,51.68,51.52,51.52,204216.0,44.6675,44.7194,44.581,44.581,204216.0
2019-06-25 15:50:00,51.52,51.63,51.49,51.56,641652.0,44.581,44.6762,44.555,44.6156,641652.0
2019-06-26 09:30:00,51.35,51.56,51.17,51.18,152688.0,44.4339,44.6156,44.2781,44.2868,152688.0
2019-06-26 09:40:00,51.21,51.3,51.14,51.22,68928.0,44.3127,44.3906,44.2521,44.3214,68928.0
2019-06-26 09:50:00,51.22,51.25,51.2,51.22,77156.0,44.3214,44.3473,44.3041,44.3214,77156.0
2019-06-26 10:00:00,51.23,51.24,51.13,51.15,54896.0,44.33,44.3387,44.2435,44.2608,54896.0
2019-06-26 10:10:00,51.17,51.2,51.11,51.12,63288.0,44.2781,44.3041,44.2262,44.2348,63288.0
2019-06-26 10:20:00,51.12,51.18,51.08,51.09,65260.0,44.2348,44.2868,44.2002,44.2089,65260.0
2019-06-26 10:30:00,51.07,51.1,50.98,51.09,66728.0,44.1916,44.2175,44.1137,44.2089,66728.0
2019-06-26 10:40:00,51.09,51.25,51.09,51.23,147472.0,44.2089,44.3473,44.2089,44.33,147472.0
2019-06-26 10:50:00,51.24,51.27,51.21,51.24,45940.0,44.3387,44.3646,44.3127,44.3387,45940.0
2019-06-26 11:00:00,51.24,51.24,51.07,51.08,64272.0,44.3387,44.3387,44.1916,44.2002,64272.0
2019-06-26 11:10:00,51.08,51.09,50.97,50.99,83980.0,44.2002,44.2089,44.105,44.1224,83980.0
2019-06-26 11:20:00,50.99,51.0,50.9,50.95,112132.0,44.1224,44.131,44.0445,44.0877,112132.0
2019-06-26 11:30:00,50.94,50.94,50.88,50.89,100256.0,44.0791,44.0791,44.0272,44.0358,100256.0
2019-06-26 11:40:00,50.88,50.99,50.88,50.92,56364.0,44.0272,44.1224,44.0272,44.0618,56364.0
2019-06-26 11:50:00,50.92,51.01,50.92,51.01,90316.0,44.0618,44.1397,44.0618,44.1397,90316.0
2019-06-26 12:00:00,51.01,51.05,50.99,51.01,152268.0,44.1397,44.1743,44.1224,44.1397,152268.0
2019-06-26 12:10:00,51.0,51.03,50.98,51.0,62064.0,44.131,44.157,44.1137,44.131,62064.0
2019-06-26 12:20:00,50.99,51.05,50.99,51.04,72176.0,44.1224,44.1743,44.1224,44.1656,72176.0
2019-06-26 12:30:00,51.04,51.09,51.04,51.04,118900.0,44.1656,44.2089,44.1656,44.1656,118900.0
2019-06-26 12:40:00,51.04,51.07,51.01,51.02,161960.0,44.1656,44.1916,44.1397,44.1483,161960.0
2019-06-26 12:50:00,51.02,51.06,51.0,51.05,28904.0,44.1483,44.1829,44.131,44.1743,28904.0
2019-06-26 13:00:00,51.05,51.05,50.99,51.0,79268.0,44.1743,44.1743,44.1224,44.131,79268.0
2019-06-26 13:10:00,50.99,51.01,50.96,50.96,63200.0,44.1224,44.1397,44.0964,44.0964,63200.0
2019-06-26 13:20:00,50.97,51.02,50.94,50.99,62968.0,44.105,44.1483,44.0791,44.1224,62968.0
2019-06-26 13:30:00,50.98,51.0,50.93,50.93,49032.0,44.1137,44.131,44.0704,44.0704,49032.0
2019-06-26 13:40:00,50.93,50.96,50.91,50.93,55528.0,44.0704,44.0964,44.0531,44.0704,55528.0
2019-06-26 13:50:00,50.94,51.0,50.92,51.0,55044.0,44.0791,44.131,44.0618,44.131,55044.0
2019-06-26 14:00:00,51.0,51.05,50.99,51.0,48612.0,44.131,44.1743,44.1224,44.131,48612.0
2019-06-26 14:10:00,50.99,51.02,50.96,50.97,57724.0,44.1224,44.1483,44.0964,44.105,57724.0
2019-06-26 14:20:00,50.97,50.99,50.94,50.98,83320.0,44.105,44.1224,44.0791,44.1137,83320.0
2019-06-26 14:30:00,50.98,50.98,50.8,50.83,95996.0,44.1137,44.1137,43.9579,43.9839,95996.0
2019-06-26 14:40:00,50.82,50.87,50.76,50.87,95512.0,43.9752,44.0185,43.9233,44.0185,95512.0
2019-06-26 14:50:00,50.86,50.94,50.79,50.92,66816.0,44.0099,44.0791,43.9493,44.0618,66816.0
2019-06-26 15:00:00,50.92,50.97,50.9,50.91,62088.0,44.0618,44.105,44.0445,44.0531,62088.0
2019-06-26 15:10:00,50.91,50.93,50.86,50.91,66052.0,44.0531,44.0704,44.0099,44.0531,66052.0
2019-06-26 15:20:00,50.91,50.92,50.83,50.84,80840.0,44.0531,44.0618,43.9839,43.9926,80840.0
2019-06-26 15:30:00,50.84,50.9,50.84,50.87,103828.0,43.9926,44.0445,43.9926,44.0185,103828.0
2019-06-26 15:40:00,50.88,50.98,50.88,50.94,175972.0,44.0272,44.1137,44.0272,44.0791,175972.0
2019-06-26 15:50:00,50.94,50.95,50.76,50.78,536860.0,44.0791,44.0877,43.9233,43.9406,536860.0
2019-06-27 09:30:00,51.2,51.37,51.0,51.13,360136.0,44.3041,44.4512,44.131,44.2435,360136.0
2019-06-27 09:40:00,51.1,51.18,50.99,51.02,159008.0,44.2175,44.2868,44.1224,44.1483,159008.0
2019-06-27 09:50:00,51.03,51.16,50.98,51.15,178648.0,44.157,44.2695,44.1137,44.2608,178648.0
2019-06-27 10:00:00,51.14,51.24,51.07,51.11,183272.0,44.2521,44.3387,44.1916,44.2262,183272.0
2019-06-27 10:10:00,51.12,51.13,50.91,51.01,209136.0,44.2348,44.2435,44.0531,44.1397,209136.0
2019-06-27 10:20:00,51.0,51.08,50.98,51.04,103432.0,44.131,44.2002,44.1137,44.1656,103432.0
2019-06-27 10:30:00,51.06,51.13,51.05,51.12,109156.0,44.1829,44.2435,44.1743,44.2348,109156.0
2019-06-27 10:40:00,51.12,51.16,51.03,51.15,100732.0,44.2348,44.2695,44.157,44.2608,100732.0
2019-06-27 10:50:00,51.15,51.16,51.03,51.06,181084.0,44.2608,44.2695,44.157,44.1829,181084.0
2019-06-27 11:00:00,51.06,51.14,51.01,51.13,134516.0,44.1829,44.2521,44.1397,44.2435,134516.0
2019-06-27 11:10:00,51.13,51.15,51.05,51.1,136196.0,44.2435,44.2608,44.1743,44.2175,136196.0
2019-06-27 11:20:00,51.08,51.2,51.07,51.08,160316.0,44.2002,44.3041,44.1916,44.2002,160316.0
2019-06-27 11:30:00,51.08,51.14,51.06,51.11,92712.0,44.2002,44.2521,44.1829,44.2262,92712.0
2019-06-27 11:40:00,51.1,51.1,51.02,51.05,96996.0,44.2175,44.2175,44.1483,44.1743,96996.0
2019-06-27 11:50:00,51.05,51.05,50.97,50.99,127564.0,44.1743,44.1743,44.105,44.1224,127564.0
2019-06-27 12:00:00,50.99,51.05,50.96,51.04,71444.0,44.1224,44.1743,44.0964,44.1656,71444.0
2019-06-27 12:10:00,51.05,51.07,51.02,51.04,56152.0,44.1743,44.1916,44.1483,44.1656,56152.0
2019-06-27 12:20:00,51.04,51.05,50.99,51.0,50872.0,44.1656,44.1743,44.1224,44.131,50872.0
2019-06-27 12:30:00,51.0,51.12,51.0,51.12,93104.0,44.131,44.2348,44.131,44.2348,93104.0
2019-06-27 12:40:00,51.11,51.13,51.07,51.13,95364.0,44.2262,44.2435,44.1916,44.2435,95364.0
2019-06-27 12:50:00,51.13,51.19,51.13,51.17,83988.0,44.2435,44.2954,44.2435,44.2781,83988.0
2019-06-27 13:00:00,51.17,51.17,51.12,51.15,47860.0,44.2781,44.2781,44.2348,44.2608,47860.0
2019-06-27 13:10:00,51.16,51.21,51.16,51.18,67940.0,44.2695,44.3127,44.2695,44.2868,67940.0
2019-06-27 13:20:00,51.2,51.24,51.2,51.21,55248.0,44.3041,44.3387,44.3041,44.3127,55248.0
2019-06-27 13:30:00,51.23,51.3,51.22,51.3,61640.0,44.33,44.3906,44.3214,44.3906,61640.0
2019-06-27 13:40:00,51.3,51.31,51.27,51.29,73772.0,44.3906,44.3993,44.3646,44.3819,73772.0
2019-06-27 13:50:00,51.29,51.33,51.24,51.3,100284.0,44.3819,44.4166,44.3387,44.3906,100284.0
2019-06-27 14:00:00,51.29,51.29,51.19,51.23,58340.0,44.3819,44.3819,44.2954,44.33,58340.0
2019-06-27 14:10:00,51.23,51.29,51.19,51.19,105464.0,44.33,44.3819,44.2954,44.2954,105464.0
2019-06-27 14:20:00,51.2,51.2,51.14,51.17,58732.0,44.3041,44.3041,44.2521,44.2781,58732.0
2019-06-27 14:30:00,51.16,51.24,51.16,51.23,56912.0,44.2695,44.3387,44.2695,44.33,56912.0
2019-06-27 14:40:00,51.24,51.24,51.19,51.21,49884.0,44.3387,44.3387,44.2954,44.3127,49884.0
2019-06-27 14:50:00,51.21,51.23,51.16,51.18,59304.0,44.3127,44.33,44.2695,44.2868,59304.0
2019-06-27 15:00:00,51.18,51.2,51.07,51.12,85428.0,44.2868,44.3041,44.1916,44.2348,85428.0
2019-06-27 15:10:00,51.13,51.15,51.09,51.1,86292.0,44.2435,44.2608,44.2089,44.2175,86292.0
2019-06-27 15:20:00,51.09,51.12,51.06,51.07,114032.0,44.2089,44.2348,44.1829,44.1916,114032.0
2019-06-27 15:30:00,51.07,51.13,50.99,51.13,141948.0,44.1916,44.2435,44.1224,44.2435,141948.0
2019-06-27 15:40:00,51.13,51.18,51.11,51.12,183444.0,44.2435,44.2868,44.2262,44.2348,183444.0
2019-06-27 15:50:00,51.13,51.19,51.09,51.15,604180.0,44.2435,44.2954,44.2089,44.2608,604180.0
2019-06-28 09:30:00,50.99,51.17,50.81,50.9,181160.0,44.1224,44.2781,43.9666,44.0445,181160.0
2019-06-28 09:40:00,50.9,51.03,50.88,51.03,106336.0,44.0445,44.157,44.0272,44.157,106336.0
2019-06-28 09:50:00,51.03,52.06,51.02,51.22,254772.0,44.157,45.0482,44.1483,44.3214,254772.0
2019-06-28 10:00:00,51.19,51.23,51.1,51.14,155204.0,44.2954,44.33,44.2175,44.2521,155204.0
2019-06-28 10:10:00,51.15,51.21,51.1,51.2,191736.0,44.2608,44.3127,44.2175,44.3041,191736.0
2019-06-28 10:20:00,51.19,51.27,51.19,51.26,116248.0,44.2954,44.3646,44.2954,44.356,116248.0
2019-06-28 10:30:00,51.24,51.45,51.23,51.41,46444.0,44.3387,44.5204,44.33,44.4858,46444.0
2019-06-28 10:40:00,51.41,51.42,51.35,51.35,123012.0,44.4858,44.4944,44.4339,44.4339,123012.0
2019-06-28 10:50:00,51.36,51.39,51.27,51.27,45336.0,44.4425,44.4685,44.3646,44.3646,45336.0
2019-06-28 11:00:00,51.26,51.26,51.13,51.16,77772.0,44.356,44.356,44.2435,44.2695,77772.0
2019-06-28 11:10:00,51.13,51.14,51.05,51.07,57092.0,44.2435,44.2521,44.1743,44.1916,57092.0
2019-06-28 11:20:00,51.08,51.09,51.03,51.07,94020.0,44.2002,44.2089,44.157,44.1916,94020.0
2019-06-28 11:30:00,51.09,51.11,51.04,51.05,43648.0,44.2089,44.2262,44.1656,44.1743,43648.0
2019-06-28 11:40:00,51.04,51.08,51.01,51.01,46376.0,44.1656,44.2002,44.1397,44.1397,46376.0
2019-06-28 11:50:00,51.0,51.02,50.93,50.94,56848.0,44.131,44.1483,44.0704,44.0791,56848.0
2019-06-28 12:00:00,50.94,50.97,50.9,50.97,50016.0,44.0791,44.105,44.0445,44.105,50016.0
2019-06-28 12:10:00,50.97,51.04,50.97,51.03,48676.0,44.105,44.1656,44.105,44.157,48676.0
2019-06-28 12:20:00,51.05,51.13,51.04,51.04,70012.0,44.1743,44.2435,44.1656,44.1656,70012.0
2019-06-28 12:30:00,51.04,51.08,50.98,51.08,76656.0,44.1656,44.2002,44.1137,44.2002,76656.0
2019-06-28 12:40:00,51.08,51.1,51.05,51.08,115344.0,44.2002,44.2175,44.1743,44.2002,115344.0
2019-06-28 12:50:00,51.08,51.1,51.06,51.07,39512.0,44.2002,44.2175,44.1829,44.1916,39512.0
2019-06-28 13:00:00,51.07,51.11,51.06,51.09,43008.0,44.1916,44.2262,44.1829,44.2089,43008.0
2019-06-28 13:10:00,51.1,51.1,51.04,51.04,26744.0,44.2175,44.2175,44.1656,44.1656,26744.0
2019-06-28 13:20:00,51.05,51.08,51.03,51.08,27344.0,44.1743,44.2002,44.157,44.2002,27344.0
2019-06-28 13:30:00,51.07,51.07,51.02,51.05,55316.0,44.1916,44.1916,44.1483,44.1743,55316.0
2019-06-28 13:40:00,51.06,51.08,51.02,51.06,65244.0,44.1829,44.2002,44.1483,44.1829,65244.0
2019-06-28 13:50:00,51.06,51.06,51.0,51.02,75000.0,44.1829,44.1829,44.131,44.1483,75000.0
2019-06-28 14:00:00,51.02,51.05,51.0,51.02,78016.0,44.1483,44.1743,44.131,44.1483,78016.0
2019-06-28 14:10:00,51.02,51.02,50.99,51.0,50104.0,44.1483,44.1483,44.1224,44.131,50104.0
2019-06-28 14:20:00,50.99,51.02,50.97,51.01,60824.0,44.1224,44.1483,44.105,44.1397,60824.0
2019-06-28 14:30:00,51.01,51.05,50.98,51.02,99196.0,44.1397,44.1743,44.1137,44.1483,99196.0
2019-06-28 14:40:00,51.02,51.05,51.0,51.02,59868.0,44.1483,44.1743,44.131,44.1483,59868.0
2019-06-28 14:50:00,51.02,51.03,50.98,51.01,99684.0,44.1483,44.157,44.1137,44.1397,99684.0
2019-06-28 15:00:00,51.0,51.03,50.98,51.02,106432.0,44.131,44.157,44.1137,44.1483,106432.0
2019-06-28 15:10:00,51.02,51.04,50.98,51.03,147220.0,44.1483,44.1656,44.1137,44.157,147220.0
2019-06-28 15:20:00,51.03,51.04,50.98,51.01,140612.0,44.157,44.1656,44.1137,44.1397,140612.0
2019-06-28 15:30:00,51.02,51.03,50.95,51.0,309884.0,44.1483,44.157,44.0877,44.131,309884.0
2019-06-28 15:40:00,51.01,51.02,50.96,51.0,214564.0,44.1397,44.1483,44.0964,44.131,214564.0
2019-06-28 15:50:00,51.01,51.25,50.99,51.21,1767624.0,44.1397,44.3473,44.1224,44.3127,1767624.0
2019-07-01 09:30:00,51.09,51.22,50.79,50.96,339012.0,44.2089,44.3214,43.9493,44.0964,339012.0
2019-07-01 09:40:00,50.94,50.97,50.7,50.7,132536.0,44.0791,44.105,43.8714,43.8714,132536.0
2019-07-01 09:50:00,50.72,50.74,50.52,50.57,108784.0,43.8887,43.906,43.7157,43.7589,108784.0
2019-07-01 10:00:00,50.58,50.6,50.41,50.41,186676.0,43.7676,43.7849,43.6205,43.6205,186676.0
2019-07-01 10:10:00,50.4,50.47,50.27,50.47,154880.0,43.6118,43.6724,43.4993,43.6724,154880.0
2019-07-01 10:20:00,50.47,50.73,50.47,50.71,179828.0,43.6724,43.8974,43.6724,43.8801,179828.0
2019-07-01 10:30:00,50.71,50.8,50.7,50.74,155680.0,43.8801,43.9579,43.8714,43.906,155680.0
2019-07-01 10:40:00,50.74,50.8,50.7,50.79,157864.0,43.906,43.9579,43.8714,43.9493,157864.0
2019-07-01 10:50:00,50.77,50.8,50.73,50.8,93112.0,43.932,43.9579,43.8974,43.9579,93112.0
2019-07-01 11:00:00,50.79,50.83,50.76,50.81,37696.0,43.9493,43.9839,43.9233,43.9666,37696.0
2019-07-01 11:10:00,50.79,50.88,50.77,50.86,59980.0,43.9493,44.0272,43.932,44.0099,59980.0
2019-07-01 11:20:00,50.87,50.92,50.81,50.92,71304.0,44.0185,44.0618,43.9666,44.0618,71304.0
2019-07-01 11:30:00,50.92,50.99,50.91,50.95,75940.0,44.0618,44.1224,44.0531,44.0877,75940.0
2019-07-01 11:40:00,50.95,50.95,50.83,50.84,46944.0,44.0877,44.0877,43.9839,43.9926,46944.0
2019-07-01 11:50:00,50.83,50.83,50.72,50.8,118236.0,43.9839,43.9839,43.8887,43.9579,118236.0
2019-07-01 12:00:00,50.79,50.81,50.75,50.78,278068.0,43.9493,43.9666,43.9147,43.9406,278068.0
2019-07-01 12:10:00,50.78,50.79,50.72,50.74,65232.0,43.9406,43.9493,43.8887,43.906,65232.0
2019-07-01 12:20:00,50.74,50.75,50.71,50.72,58044.0,43.906,43.9147,43.8801,43.8887,58044.0
2019-07-01 12:30:00,50.71,50.71,50.62,50.66,70472.0,43.8801,43.8801,43.8022,43.8368,70472.0
2019-07-01 12:40:00,50.64,50.71,50.63,50.68,72200.0,43.8195,43.8801,43.8108,43.8541,72200.0
2019-07-01 12:50:00,50.68,50.71,50.58,50.61,32828.0,43.8541,43.8801,43.7676,43.7935,32828.0
2019-07-01 13:00:00,50.61,50.64,50.58,50.61,39664.0,43.7935,43.8195,43.7676,43.7935,39664.0
2019-07-01 13:10:00,50.62,50.66,50.57,50.65,96424.0,43.8022,43.8368,43.7589,43.8281,96424.0
2019-07-01 13:20:00,50.64,50.72,50.63,50.66,90220.0,43.8195,43.8887,43.8108,43.8368,90220.0
2019-07-01 13:30:00,50.66,50.69,50.65,50.69,42476.0,43.8368,43.8628,43.8281,43.8628,42476.0
2019-07-01 13:40:00,50.68,50.75,50.66,50.74,46184.0,43.8541,43.9147,43.8368,43.906,46184.0
2019-07-01 13:50:00,50.75,50.79,50.74,50.77,32356.0,43.9147,43.9493,43.906,43.932,32356.0
2019-07-01 14:00:00,50.76,50.8,50.75,50.78,97660.0,43.9233,43.9579,43.9147,43.9406,97660.0
2019-07-01 14:10:00,50.78,50.86,50.77,50.86,97964.0,43.9406,44.0099,43.932,44.0099,97964.0
2019-07-01 14:20:00,50.86,50.86,50.81,50.81,60488.0,44.0099,44.0099,43.9666,43.9666,60488.0
2019-07-01 14:30:00,50.81,50.86,50.79,50.86,116552.0,43.9666,44.0099,43.9493,44.0099,116552.0
2019-07-01 14:40:00,50.85,50.88,50.81,50.82,77196.0,44.0012,44.0272,43.9666,43.9752,77196.0
2019-07-01 14:50:00,50.82,50.87,50.81,50.86,62020.0,43.9752,44.0185,43.9666,44.0099,62020.0
2019-07-01 15:00:00,50.85,50.91,50.83,50.85,74460.0,44.0012,44.0531,43.9839,44.0012,74460.0
2019-07-01 15:10:00,50.85,50.96,50.85,50.94,109160.0,44.0012,44.0964,44.0012,44.0791,109160.0
2019-07-01 15:20:00,50.95,50.98,50.92,50.94,80552.0,44.0877,44.1137,44.0618,44.0791,80552.0
2019-07-01 15:30:00,50.94,51.0,50.92,50.98,105396.0,44.0791,44.131,44.0618,44.1137,105396.0
2019-07-01 15:40:00,50.98,51.03,50.94,51.01,341308.0,44.1137,44.157,44.0791,44.1397,341308.0
2019-07-01 15:50:00,51.01,51.12,50.95,51.02,1181796.0,44.1397,44.2348,44.0877,44.1483,1181796.0
2019-07-02 09:30:00,51.19,51.49,51.19,51.25,147744.0,44.2954,44.555,44.2954,44.3473,147744.0
2019-07-02 09:40:00,51.3,51.34,51.19,51.24,40636.0,44.3906,44.4252,44.2954,44.3387,40636.0
2019-07-02 09:50:00,51.24,51.33,51.21,51.32,47000.0,44.3387,44.4166,44.3127,44.4079,47000.0
2019-07-02 10:00:00,51.32,51.49,51.3,51.47,60868.0,44.4079,44.555,44.3906,44.5377,60868.0
2019-07-02 10:10:00,51.46,51.52,51.43,51.5,66304.0,44.529,44.581,44.5031,44.5637,66304.0
2019-07-02 10:20:00,51.5,51.52,51.38,51.52,43152.0,44.5637,44.581,44.4598,44.581,43152.0
2019-07-02 10:30:00,51.52,51.65,51.52,51.65,63288.0,44.581,44.6935,44.581,44.6935,63288.0
2019-07-02 10:40:00,51.65,51.66,51.51,51.62,80552.0,44.6935,44.7021,44.5723,44.6675,80552.0
2019-07-02 10:50:00,51.62,51.62,51.49,51.5,53200.0,44.6675,44.6675,44.555,44.5637,53200.0
2019-07-02 11:00:00,51.48,51.56,51.45,51.51,74204.0,44.5464,44.6156,44.5204,44.5723,74204.0
2019-07-02 11:10:00,51.52,51.52,51.45,51.51,127232.0,44.581,44.581,44.5204,44.5723,127232.0
2019-07-02 11:20:00,51.5,51.55,51.48,51.54,82648.0,44.5637,44.6069,44.5464,44.5983,82648.0
2019-07-02 11:30:00,51.54,51.67,51.52,51.64,79684.0,44.5983,44.7108,44.581,44.6848,79684.0
2019-07-02 11:40:00,51.63,51.74,51.6,51.74,65224.0,44.6762,44.7713,44.6502,44.7713,65224.0
2019-07-02 11:50:00,51.75,51.75,51.67,51.69,69212.0,44.78,44.78,44.7108,44.7281,69212.0
2019-07-02 12:00:00,51.7,51.73,51.63,51.64,57252.0,44.7367,44.7627,44.6762,44.6848,57252.0
2019-07-02 12:10:00,51.65,51.67,51.58,51.67,59916.0,44.6935,44.7108,44.6329,44.7108,59916.0
2019-07-02 12:20:00,51.66,51.7,51.65,51.66,94112.0,44.7021,44.7367,44.6935,44.7021,94112.0
2019-07-02 12:30:00,51.66,51.67,51.62,51.65,66916.0,44.7021,44.7108,44.6675,44.6935,66916.0
2019-07-02 12:40:00,51.65,51.72,51.61,51.64,170508.0,44.6935,44.754,44.6588,44.6848,170508.0
2019-07-02 12:50:00,51.62,51.66,51.61,51.63,35304.0,44.6675,44.7021,44.6588,44.6762,35304.0
2019-07-02 13:00:00,51.63,51.68,51.62,51.67,73568.0,44.6762,44.7194,44.6675,44.7108,73568.0
2019-07-02 13:10:00,51.66,51.74,51.64,51.73,95036.0,44.7021,44.7713,44.6848,44.7627,95036.0
2019-07-02 13:20:00,51.73,51.8,51.73,51.78,82356.0,44.7627,44.8233,44.7627,44.8059,82356.0
2019-07-02 13:30:00,51.78,51.8,51.77,51.8,116504.0,44.8059,44.8233,44.7973,44.8233,116504.0
2019-07-02 13:40:00,51.8,51.85,51.78,51.84,59388.0,44.8233,44.8665,44.8059,44.8579,59388.0
2019-07-02 13:50:00,51.83,51.87,51.82,51.82,81924.0,44.8492,44.8838,44.8406,44.8406,81924.0
2019-07-02 14:00:00,51.83,51.97,51.83,51.97,93604.0,44.8492,44.9704,44.8492,44.9704,93604.0
2019-07-02 14:10:00,51.96,51.98,51.85,51.88,64404.0,44.9617,44.979,44.8665,44.8925,64404.0
2019-07-02 14:20:00,51.88,51.89,51.83,51.84,104440.0,44.8925,44.9011,44.8492,44.8579,104440.0
2019-07-02 14:30:00,51.85,51.94,51.84,51.9,97824.0,44.8665,44.9444,44.8579,44.9098,97824.0
2019-07-02 14:40:00,51.89,51.9,51.84,51.85,152180.0,44.9011,44.9098,44.8579,44.8665,152180.0
2019-07-02 14:50:00,51.85,51.9,51.83,51.85,207372.0,44.8665,44.9098,44.8492,44.8665,207372.0
2019-07-02 15:00:00,51.85,51.91,51.84,51.91,155404.0,44.8665,44.9184,44.8579,44.9184,155404.0
2019-07-02 15:10:00,51.91,51.92,51.84,51.85,100252.0,44.9184,44.9271,44.8579,44.8665,100252.0
2019-07-02 15:20:00,51.86,51.92,51.85,51.9,129740.0,44.8752,44.9271,44.8665,44.9098,129740.0
2019-07-02 15:30:00,51.9,51.92,51.87,51.88,191516.0,44.9098,44.9271,44.8838,44.8925,191516.0
2019-07-02 15:40:00,51.88,51.88,51.81,51.85,241472.0,44.8925,44.8925,44.8319,44.8665,241472.0
2019-07-02 15:50:00,51.84,51.95,51.8,51.92,648604.0,44.8579,44.9531,44.8233,44.9271,648604.0
2019-07-03 09:30:00,51.97,52.13,51.92,52.0,214712.0,44.9704,45.1088,44.9271,44.9963,214712.0
2019-07-03 09:40:00,51.99,52.13,51.93,52.08,67616.0,44.9877,45.1088,44.9357,45.0655,67616.0
2019-07-03 09:50:00,52.1,52.18,52.08,52.1,127168.0,45.0829,45.1521,45.0655,45.0829,127168.0
2019-07-03 10:00:00,52.1,52.19,52.09,52.17,87812.0,45.0829,45.1607,45.0742,45.1434,87812.0
2019-07-03 10:10:00,52.17,52.21,52.14,52.18,67928.0,45.1434,45.178,45.1175,45.1521,67928.0
2019-07-03 10:20:00,52.18,52.25,52.15,52.21,129640.0,45.1521,45.2126,45.1261,45.178,129640.0
2019-07-03 10:30:00,52.21,52.22,52.18,52.19,94208.0,45.178,45.1867,45.1521,45.1607,94208.0
2019-07-03 10:40:00,52.19,52.23,52.17,52.19,102584.0,45.1607,45.1953,45.1434,45.1607,102584.0
2019-07-03 10:50:00,52.19,52.2,52.12,52.19,66912.0,45.1607,45.1694,45.1002,45.1607,66912.0
2019-07-03 11:00:00,52.19,52.2,52.1,52.14,57056.0,45.1607,45.1694,45.0829,45.1175,57056.0
2019-07-03 11:10:00,52.13,52.18,52.11,52.14,110640.0,45.1088,45.1521,45.0915,45.1175,110640.0
2019-07-03 11:20:00,52.13,52.17,52.1,52.14,46956.0,45.1088,45.1434,45.0829,45.1175,46956.0
2019-07-03 11:30:00,52.14,52.3,52.13,52.3,82288.0,45.1175,45.2559,45.1088,45.2559,82288.0
2019-07-03 11:40:00,52.3,52.35,52.27,52.3,63244.0,45.2559,45.2992,45.23,45.2559,63244.0
2019-07-03 11:50:00,52.28,52.35,52.24,52.31,92572.0,45.2386,45.2992,45.204,45.2646,92572.0
2019-07-03 12:00:00,52.3,52.3,52.26,52.26,73096.0,45.2559,45.2559,45.2213,45.2213,73096.0
2019-07-03 12:10:00,52.26,52.37,52.26,52.34,98052.0,45.2213,45.3165,45.2213,45.2905,98052.0
2019-07-03 12:20:00,52.35,52.35,52.3,52.3,100284.0,45.2992,45.2992,45.2559,45.2559,100284.0
2019-07-03 12:30:00,52.3,52.3,52.16,52.2,147348.0,45.2559,45.2559,45.1348,45.1694,147348.0
2019-07-03 12:40:00,52.2,52.22,52.08,52.1,167496.0,45.1694,45.1867,45.0655,45.0829,167496.0
2019-07-03 12:50:00,52.1,52.17,52.03,52.15,620288.0,45.0829,45.1434,45.0223,45.1261,620288.0
2019-07-05 09:30:00,51.86,52.04,51.51,51.52,250756.0,44.8752,45.0309,44.5723,44.581,250756.0
2019-07-05 09:40:00,51.56,51.56,51.41,51.49,177424.0,44.6156,44.6156,44.4858,44.555,177424.0
2019-07-05 09:50:00,51.48,51.52,51.39,51.4,161556.0,44.5464,44.581,44.4685,44.4771,161556.0
2019-07-05 10:00:00,51.42,51.43,51.33,51.41,73432.0,44.4944,44.5031,44.4166,44.4858,73432.0
2019-07-05 10:10:00,51.41,51.43,51.34,51.43,35476.0,44.4858,44.5031,44.4252,44.5031,35476.0
2019-07-05 10:20:00,51.43,51.63,51.43,51.57,62856.0,44.5031,44.6762,44.5031,44.6242,62856.0
2019-07-05 10:30:00,51.55,51.58,51.48,51.55,44104.0,44.6069,44.6329,44.5464,44.6069,44104.0
2019-07-05 10:40:00,51.56,51.58,51.53,51.55,36376.0,44.6156,44.6329,44.5896,44.6069,36376.0
2019-07-05 10:50:00,51.56,51.62,51.54,51.6,60760.0,44.6156,44.6675,44.5983,44.6502,60760.0
2019-07-05 11:00:00,51.62,51.64,51.55,51.58,69052.0,44.6675,44.6848,44.6069,44.6329,69052.0
2019-07-05 11:10:00,51.57,51.67,51.57,51.65,90792.0,44.6242,44.7108,44.6242,44.6935,90792.0
2019-07-05 11:20:00,51.65,51.66,51.58,51.63,38704.0,44.6935,44.7021,44.6329,44.6762,38704.0
2019-07-05 11:30:00,51.61,51.63,51.57,51.62,35468.0,44.6588,44.6762,44.6242,44.6675,35468.0
2019-07-05 11:40:00,51.64,51.66,51.58,51.66,30092.0,44.6848,44.7021,44.6329,44.7021,30092.0
2019-07-05 11:50:00,51.66,51.7,51.64,51.68,17124.0,44.7021,44.7367,44.6848,44.7194,17124.0
2019-07-05 12:00:00,51.67,51.77,51.65,51.74,52072.0,44.7108,44.7973,44.6935,44.7713,52072.0
2019-07-05 12:10:00,51.75,51.77,51.71,51.77,27648.0,44.78,44.7973,44.7454,44.7973,27648.0
2019-07-05 12:20:00,51.77,51.82,51.77,51.8,17604.0,44.7973,44.8406,44.7973,44.8233,17604.0
2019-07-05 12:30:00,51.8,51.86,51.76,51.86,32712.0,44.8233,44.8752,44.7886,44.8752,32712.0
2019-07-05 12:40:00,51.87,51.9,51.85,51.88,19176.0,44.8838,44.9098,44.8665,44.8925,19176.0
2019-07-05 12:50:00,51.88,51.91,51.85,51.86,31132.0,44.8925,44.9184,44.8665,44.8752,31132.0
2019-07-05 13:00:00,51.87,51.87,51.76,51.81,42328.0,44.8838,44.8838,44.7886,44.8319,42328.0
2019-07-05 13:10:00,51.81,51.85,51.81,51.84,60544.0,44.8319,44.8665,44.8319,44.8579,60544.0
2019-07-05 13:20:00,51.83,51.86,51.81,51.86,22748.0,44.8492,44.8752,44.8319,44.8752,22748.0
2019-07-05 13:30:00,51.86,51.9,51.84,51.88,22432.0,44.8752,44.9098,44.8579,44.8925,22432.0
2019-07-05 13:40:00,51.88,51.89,51.87,51.88,23896.0,44.8925,44.9011,44.8838,44.8925,23896.0
2019-07-05 13:50:00,51.89,51.89,51.85,51.87,42520.0,44.9011,44.9011,44.8665,44.8838,42520.0
2019-07-05 14:00:00,51.88,51.91,51.87,51.88,34800.0,44.8925,44.9184,44.8838,44.8925,34800.0
2019-07-05 14:10:00,51.88,51.97,51.88,51.95,29708.0,44.8925,44.9704,44.8925,44.9531,29708.0
2019-07-05 14:20:00,51.96,51.98,51.93,51.98,47436.0,44.9617,44.979,44.9357,44.979,47436.0
2019-07-05 14:30:00,51.98,52.12,51.98,52.1,92376.0,44.979,45.1002,44.979,45.0829,92376.0
2019-07-05 14:40:00,52.11,52.11,52.02,52.07,45424.0,45.0915,45.0915,45.0136,45.0569,45424.0
2019-07-05 14:50:00,52.08,52.08,52.04,52.07,28652.0,45.0655,45.0655,45.0309,45.0569,28652.0
2019-07-05 15:00:00,52.08,52.1,52.07,52.1,38280.0,45.0655,45.0829,45.0569,45.0829,38280.0
2019-07-05 15:10:00,52.1,52.11,51.95,51.99,42704.0,45.0829,45.0915,44.9531,44.9877,42704.0
2019-07-05 15:20:00,51.98,52.04,51.97,52.04,57912.0,44.979,45.0309,44.9704,45.0309,57912.0
2019-07-05 15:30:00,52.05,52.07,51.99,52.02,54572.0,45.0396,45.0569,44.9877,45.0136,54572.0
2019-07-05 15:40:00,52.02,52.02,51.98,51.99,61672.0,45.0136,45.0136,44.979,44.9877,61672.0
2019-07-05 15:50:00,51.98,52.04,51.92,52.03,409124.0,44.979,45.0309,44.9271,45.0223,409124.0
2019-07-08 09:30:00,52.15,52.33,52.13,52.25,137528.0,45.1261,45.2819,45.1088,45.2126,137528.0
2019-07-08 09:40:00,52.24,52.28,52.18,52.24,46016.0,45.204,45.2386,45.1521,45.204,46016.0
2019-07-08 09:50:00,52.24,52.24,52.1,52.1,72540.0,45.204,45.204,45.0829,45.0829,72540.0
2019-07-08 10:00:00,52.11,52.12,51.99,52.01,146064.0,45.0915,45.1002,44.9877,45.005,146064.0
2019-07-08 10:10:00,52.04,52.12,52.0,52.0,74356.0,45.0309,45.1002,44.9963,44.9963,74356.0
2019-07-08 10:20:00,52.0,52.01,51.93,51.95,63360.0,44.9963,45.005,44.9357,44.9531,63360.0
2019-07-08 10:30:00,51.93,52.07,51.93,52.05,37608.0,44.9357,45.0569,44.9357,45.0396,37608.0
2019-07-08 10:40:00,52.06,52.16,52.06,52.07,66104.0,45.0482,45.1348,45.0482,45.0569,66104.0
2019-07-08 10:50:00,52.08,52.13,52.02,52.11,87860.0,45.0655,45.1088,45.0136,45.0915,87860.0
2019-07-08 11:00:00,52.12,52.14,52.07,52.1,51000.0,45.1002,45.1175,45.0569,45.0829,51000.0
2019-07-08 11:10:00,52.1,52.1,51.99,51.99,38308.0,45.0829,45.0829,44.9877,44.9877,38308.0
2019-07-08 11:20:00,52.01,52.08,52.0,52.03,59140.0,45.005,45.0655,44.9963,45.0223,59140.0
2019-07-08 11:30:00,52.03,52.08,52.01,52.06,43152.0,45.0223,45.0655,45.005,45.0482,43152.0
2019-07-08 11:40:00,52.06,52.08,52.01,52.02,29524.0,45.0482,45.0655,45.005,45.0136,29524.0
2019-07-08 11:50:00,52.02,52.06,51.99,52.02,42160.0,45.0136,45.0482,44.9877,45.0136,42160.0
2019-07-08 12:00:00,52.02,52.02,51.98,52.01,31920.0,45.0136,45.0136,44.979,45.005,31920.0
2019-07-08 12:10:00,51.99,52.02,51.92,51.93,28508.0,44.9877,45.0136,44.9271,44.9357,28508.0
2019-07-08 12:20:00,51.94,51.95,51.9,51.9,16880.0,44.9444,44.9531,44.9098,44.9098,16880.0
2019-07-08 12:30:00,51.9,51.95,51.9,51.92,39624.0,44.9098,44.9531,44.9098,44.9271,39624.0
2019-07-08 12:40:00,51.93,51.93,51.85,51.88,30008.0,44.9357,44.9357,44.8665,44.8925,30008.0
2019-07-08 12:50:00,51.88,51.95,51.88,51.95,31944.0,44.8925,44.9531,44.8925,44.9531,31944.0
2019-07-08 13:00:00,51.95,51.99,51.94,51.99,36456.0,44.9531,44.9877,44.9444,44.9877,36456.0
2019-07-08 13:10:00,52.0,52.02,51.99,52.0,16932.0,44.9963,45.0136,44.9877,44.9963,16932.0
2019-07-08 13:20:00,51.99,52.02,51.97,52.02,30824.0,44.9877,45.0136,44.9704,45.0136,30824.0
2019-07-08 13:30:00,52.01,52.06,52.01,52.03,287532.0,45.005,45.0482,45.005,45.0223,287532.0
2019-07-08 13:40:00,52.03,52.03,51.98,52.03,29296.0,45.0223,45.0223,44.979,45.0223,29296.0
2019-07-08 13:50:00,52.02,52.09,52.02,52.08,29132.0,45.0136,45.0742,45.0136,45.0655,29132.0
2019-07-08 14:00:00,52.07,52.1,52.07,52.09,37176.0,45.0569,45.0829,45.0569,45.0742,37176.0
2019-07-08 14:10:00,52.1,52.13,52.06,52.09,28340.0,45.0829,45.1088,45.0482,45.0742,28340.0
2019-07-08 14:20:00,52.1,52.18,52.07,52.18,49976.0,45.0829,45.1521,45.0569,45.1521,49976.0
2019-07-08 14:30:00,52.18,52.2,52.17,52.19,42808.0,45.1521,45.1694,45.1434,45.1607,42808.0
2019-07-08 14:40:00,52.19,52.2,52.15,52.19,32432.0,45.1607,45.1694,45.1261,45.1607,32432.0
2019-07-08 14:50:00,52.2,52.23,52.18,52.18,25000.0,45.1694,45.1953,45.1521,45.1521,25000.0
2019-07-08 15:00:00,52.19,52.19,52.12,52.18,42012.0,45.1607,45.1607,45.1002,45.1521,42012.0
2019-07-08 15:10:00,52.18,52.23,52.15,52.22,37748.0,45.1521,45.1953,45.1261,45.1867,37748.0
2019-07-08 15:20:00,52.23,52.27,52.2,52.26,63936.0,45.1953,45.23,45.1694,45.2213,63936.0
2019-07-08 15:30:00,52.26,52.33,52.24,52.29,78028.0,45.2213,45.2819,45.204,45.2473,78028.0
2019-07-08 15:40:00,52.3,52.31,52.22,52.25,91736.0,45.2559,45.2646,45.1867,45.2126,91736.0
2019-07-08 15:50:00,52.25,52.3,52.2,52.28,502080.0,45.2126,45.2559,45.1694,45.2386,502080.0
2019-07-09 09:30:00,52.06,52.25,52.01,52.11,383036.0,45.0482,45.2126,45.005,45.0915,383036.0
2019-07-09 09:40:00,52.1,52.17,51.97,52.01,120316.0,45.0829,45.1434,44.9704,45.005,120316.0
2019-07-09 09:50:00,52.01,52.02,51.82,51.84,111712.0,45.005,45.0136,44.8406,44.8579,111712.0
2019-07-09 10:00:00,51.84,51.92,51.82,51.88,96576.0,44.8579,44.9271,44.8406,44.8925,96576.0
2019-07-09 10:10:00,51.88,52.02,51.88,52.02,66212.0,44.8925,45.0136,44.8925,45.0136,66212.0
2019-07-09 10:20:00,52.0,52.1,51.97,52.02,89176.0,44.9963,45.0829,44.9704,45.0136,89176.0
2019-07-09 10:30:00,52.02,52.04,51.9,51.93,59152.0,45.0136,45.0309,44.9098,44.9357,59152.0
2019-07-09 10:40:00,51.92,51.94,51.83,51.83,86384.0,44.9271,44.9444,44.8492,44.8492,86384.0
2019-07-09 10:50:00,51.83,51.87,51.79,51.86,72436.0,44.8492,44.8838,44.8146,44.8752,72436.0
2019-07-09 11:00:00,51.86,51.9,51.85,51.87,77124.0,44.8752,44.9098,44.8665,44.8838,77124.0
2019-07-09 11:10:00,51.87,51.99,51.85,51.98,65012.0,44.8838,44.9877,44.8665,44.979,65012.0
2019-07-09 11:20:00,51.97,52.07,51.95,52.02,64268.0,44.9704,45.0569,44.9531,45.0136,64268.0
2019-07-09 11:30:00,52.02,52.05,51.96,51.96,50648.0,45.0136,45.0396,44.9617,44.9617,50648.0
2019-07-09 11:40:00,51.96,51.97,51.87,51.87,41728.0,44.9617,44.9704,44.8838,44.8838,41728.0
2019-07-09 11:50:00,51.88,51.96,51.87,51.95,48400.0,44.8925,44.9617,44.8838,44.9531,48400.0
2019-07-09 12:00:00,51.95,51.98,51.94,51.96,57260.0,44.9531,44.979,44.9444,44.9617,57260.0
2019-07-09 12:10:00,51.95,51.99,51.95,51.97,40372.0,44.9531,44.9877,44.9531,44.9704,40372.0
2019-07-09 12:20:00,51.97,52.0,51.97,51.98,41428.0,44.9704,44.9963,44.9704,44.979,41428.0
2019-07-09 12:30:00,51.98,51.99,51.95,51.95,37068.0,44.979,44.9877,44.9531,44.9531,37068.0
2019-07-09 12:40:00,51.95,52.01,51.95,52.01,45304.0,44.9531,45.005,44.9531,45.005,45304.0
2019-07-09 12:50:00,51.99,52.0,51.97,51.97,28980.0,44.9877,44.9963,44.9704,44.9704,28980.0
2019-07-09 13:00:00,51.97,51.99,51.94,51.96,42812.0,44.9704,44.9877,44.9444,44.9617,42812.0
2019-07-09 13:10:00,51.96,51.97,51.94,51.96,42484.0,44.9617,44.9704,44.9444,44.9617,42484.0
2019-07-09 13:20:00,51.96,51.97,51.93,51.94,39380.0,44.9617,44.9704,44.9357,44.9444,39380.0
2019-07-09 13:30:00,51.94,51.95,51.92,51.93,45320.0,44.9444,44.9531,44.9271,44.9357,45320.0
2019-07-09 13:40:00,51.93,51.95,51.92,51.92,37316.0,44.9357,44.9531,44.9271,44.9271,37316.0
2019-07-09 13:50:00,51.92,51.93,51.89,51.92,36456.0,44.9271,44.9357,44.9011,44.9271,36456.0
2019-07-09 14:00:00,51.92,51.92,51.89,51.91,49860.0,44.9271,44.9271,44.9011,44.9184,49860.0
2019-07-09 14:10:00,51.91,51.92,51.88,51.9,43928.0,44.9184,44.9271,44.8925,44.9098,43928.0
2019-07-09 14:20:00,51.91,51.97,51.9,51.96,68368.0,44.9184,44.9704,44.9098,44.9617,68368.0
2019-07-09 14:30:00,51.96,51.97,51.88,51.88,49548.0,44.9617,44.9704,44.8925,44.8925,49548.0
2019-07-09 14:40:00,51.87,51.9,51.86,51.86,53488.0,44.8838,44.9098,44.8752,44.8752,53488.0
2019-07-09 14:50:00,51.86,51.89,51.85,51.86,56152.0,44.8752,44.9011,44.8665,44.8752,56152.0
2019-07-09 15:00:00,51.87,51.93,51.86,51.92,312752.0,44.8838,44.9357,44.8752,44.9271,312752.0
2019-07-09 15:10:00,51.92,51.94,51.88,51.93,96200.0,44.9271,44.9444,44.8925,44.9357,96200.0
2019-07-09 15:20:00,51.92,51.93,51.84,51.86,81560.0,44.9271,44.9357,44.8579,44.8752,81560.0
2019-07-09 15:30:00,51.87,51.94,51.85,51.93,149228.0,44.8838,44.9444,44.8665,44.9357,149228.0
2019-07-09 15:40:00,51.93,51.99,51.9,51.94,209492.0,44.9357,44.9877,44.9098,44.9444,209492.0
2019-07-09 15:50:00,51.94,52.11,51.94,52.04,822256.0,44.9444,45.0915,44.9444,45.0309,822256.0
2019-07-10 09:30:00,52.11,52.21,51.89,51.95,244652.0,45.0915,45.178,44.9011,44.9531,244652.0
2019-07-10 09:40:00,51.95,52.07,51.95,52.03,42932.0,44.9531,45.0569,44.9531,45.0223,42932.0
2019-07-10 09:50:00,52.03,52.17,52.01,52.05,71660.0,45.0223,45.1434,45.005,45.0396,71660.0
2019-07-10 10:00:00,52.06,52.25,52.06,52.2,104256.0,45.0482,45.2126,45.0482,45.1694,104256.0
2019-07-10 10:10:00,52.2,52.36,52.19,52.34,38800.0,45.1694,45.3078,45.1607,45.2905,38800.0
2019-07-10 10:20:00,52.34,52.38,52.32,52.35,44688.0,45.2905,45.3251,45.2732,45.2992,44688.0
2019-07-10 10:30:00,52.34,52.37,52.3,52.35,67712.0,45.2905,45.3165,45.2559,45.2992,67712.0
2019-07-10 10:40:00,52.37,52.43,52.34,52.38,47800.0,45.3165,45.3684,45.2905,45.3251,47800.0
2019-07-10 10:50:00,52.4,52.42,52.33,52.41,95060.0,45.3424,45.3598,45.2819,45.3511,95060.0
2019-07-10 11:00:00,52.4,52.42,52.32,52.32,40440.0,45.3424,45.3598,45.2732,45.2732,40440.0
2019-07-10 11:10:00,52.33,52.4,52.32,52.35,43176.0,45.2819,45.3424,45.2732,45.2992,43176.0
2019-07-10 11:20:00,52.34,52.37,52.27,52.27,112724.0,45.2905,45.3165,45.23,45.23,112724.0
2019-07-10 11:30:00,52.29,52.34,52.27,52.29,98504.0,45.2473,45.2905,45.23,45.2473,98504.0
2019-07-10 11:40:00,52.29,52.37,52.28,52.35,82328.0,45.2473,45.3165,45.2386,45.2992,82328.0
2019-07-10 11:50:00,52.35,52.44,52.35,52.44,30284.0,45.2992,45.3771,45.2992,45.3771,30284.0
2019-07-10 12:00:00,52.43,52.48,52.42,52.46,56132.0,45.3684,45.4117,45.3598,45.3944,56132.0
2019-07-10 12:10:00,52.45,52.48,52.42,52.48,66196.0,45.3857,45.4117,45.3598,45.4117,66196.0
2019-07-10 12:20:00,52.48,52.49,52.44,52.48,65848.0,45.4117,45.4203,45.3771,45.4117,65848.0
2019-07-10 12:30:00,52.47,52.48,52.4,52.45,94696.0,45.403,45.4117,45.3424,45.3857,94696.0
2019-07-10 12:40:00,52.45,52.47,52.43,52.44,51616.0,45.3857,45.403,45.3684,45.3771,51616.0
2019-07-10 12:50:00,52.45,52.49,52.44,52.49,21564.0,45.3857,45.4203,45.3771,45.4203,21564.0
2019-07-10 13:00:00,52.5,52.51,52.47,52.48,43888.0,45.429,45.4376,45.403,45.4117,43888.0
2019-07-10 13:10:00,52.48,52.51,52.47,52.47,102960.0,45.4117,45.4376,45.403,45.403,102960.0
2019-07-10 13:20:00,52.47,52.49,52.44,52.45,288308.0,45.403,45.4203,45.3771,45.3857,288308.0
2019-07-10 13:30:00,52.44,52.55,52.43,52.54,42536.0,45.3771,45.4722,45.3684,45.4636,42536.0
2019-07-10 13:40:00,52.55,52.61,52.55,52.59,35876.0,45.4722,45.5242,45.4722,45.5069,35876.0
2019-07-10 13:50:00,52.58,52.66,52.56,52.66,41924.0,45.4982,45.5674,45.4809,45.5674,41924.0
2019-07-10 14:00:00,52.67,52.71,52.62,52.62,51496.0,45.5761,45.6107,45.5328,45.5328,51496.0
2019-07-10 14:10:00,52.61,52.63,52.54,52.56,35576.0,45.5242,45.5415,45.4636,45.4809,35576.0
2019-07-10 14:20:00,52.56,52.58,52.55,52.55,40868.0,45.4809,45.4982,45.4722,45.4722,40868.0
2019-07-10 14:30:00,52.55,52.57,52.5,52.5,48028.0,45.4722,45.4895,45.429,45.429,48028.0
2019-07-10 14:40:00,52.52,52.56,52.49,52.52,86988.0,45.4463,45.4809,45.4203,45.4463,86988.0
2019-07-10 14:50:00,52.52,52.56,52.49,52.56,40056.0,45.4463,45.4809,45.4203,45.4809,40056.0
2019-07-10 15:00:00,52.56,52.57,52.51,52.54,70680.0,45.4809,45.4895,45.4376,45.4636,70680.0
2019-07-10 15:10:00,52.54,52.56,52.47,52.48,52276.0,45.4636,45.4809,45.403,45.4117,52276.0
2019-07-10 15:20:00,52.48,52.49,52.39,52.41,120856.0,45.4117,45.4203,45.3338,45.3511,120856.0
2019-07-10 15:30:00,52.4,52.47,52.38,52.44,110648.0,45.3424,45.403,45.3251,45.3771,110648.0
2019-07-10 15:40:00,52.44,52.5,52.44,52.46,140140.0,45.3771,45.429,45.3771,45.3944,140140.0
2019-07-10 15:50:00,52.45,52.48,52.35,52.37,326552.0,45.3857,45.4117,45.2992,45.3165,326552.0
2019-07-11 09:30:00,52.4,52.68,52.31,52.34,294588.0,45.3424,45.5847,45.2646,45.2905,294588.0
2019-07-11 09:40:00,52.34,52.41,52.33,52.39,176344.0,45.2905,45.3511,45.2819,45.3338,176344.0
2019-07-11 09:50:00,52.37,52.41,52.36,52.38,115712.0,45.3165,45.3511,45.3078,45.3251,115712.0
2019-07-11 10:00:00,52.38,52.53,52.36,52.47,187076.0,45.3251,45.4549,45.3078,45.403,187076.0
2019-07-11 10:10:00,52.48,52.54,52.47,52.5,93012.0,45.4117,45.4636,45.403,45.429,93012.0
2019-07-11 10:20:00,52.48,52.51,52.45,52.51,34880.0,45.4117,45.4376,45.3857,45.4376,34880.0
2019-07-11 10:30:00,52.51,52.52,52.42,52.43,85868.0,45.4376,45.4463,45.3598,45.3684,85868.0
2019-07-11 10:40:00,52.43,52.44,52.36,52.38,50400.0,45.3684,45.3771,45.3078,45.3251,50400.0
2019-07-11 10:50:00,52.37,52.37,52.31,52.33,50364.0,45.3165,45.3165,45.2646,45.2819,50364.0
2019-07-11 11:00:00,52.33,52.36,52.25,52.36,142748.0,45.2819,45.3078,45.2126,45.3078,142748.0
2019-07-11 11:10:00,52.34,52.4,52.32,52.34,30100.0,45.2905,45.3424,45.2732,45.2905,30100.0
2019-07-11 11:20:00,52.34,52.4,52.31,52.4,56232.0,45.2905,45.3424,45.2646,45.3424,56232.0
2019-07-11 11:30:00,52.4,52.44,52.39,52.43,29116.0,45.3424,45.3771,45.3338,45.3684,29116.0
2019-07-11 11:40:00,52.41,52.45,52.39,52.41,62984.0,45.3511,45.3857,45.3338,45.3511,62984.0
2019-07-11 11:50:00,52.42,52.46,52.41,52.44,65920.0,45.3598,45.3944,45.3511,45.3771,65920.0
2019-07-11 12:00:00,52.44,52.44,52.38,52.38,26132.0,45.3771,45.3771,45.3251,45.3251,26132.0
2019-07-11 12:10:00,52.37,52.44,52.36,52.43,28832.0,45.3165,45.3771,45.3078,45.3684,28832.0
2019-07-11 12:20:00,52.42,52.46,52.4,52.43,22344.0,45.3598,45.3944,45.3424,45.3684,22344.0
2019-07-11 12:30:00,52.43,52.44,52.41,52.42,122448.0,45.3684,45.3771,45.3511,45.3598,122448.0
2019-07-11 12:40:00,52.42,52.48,52.41,52.47,35716.0,45.3598,45.4117,45.3511,45.403,35716.0
2019-07-11 12:50:00,52.47,52.5,52.45,52.5,41720.0,45.403,45.429,45.3857,45.429,41720.0
2019-07-11 13:00:00,52.5,52.5,52.38,52.39,73248.0,45.429,45.429,45.3251,45.3338,73248.0
2019-07-11 13:10:00,52.41,52.46,52.37,52.37,42060.0,45.3511,45.3944,45.3165,45.3165,42060.0
2019-07-11 13:20:00,52.37,52.41,52.31,52.32,34588.0,45.3165,45.3511,45.2646,45.2732,34588.0
2019-07-11 13:30:00,52.31,52.31,52.19,52.24,83636.0,45.2646,45.2646,45.1607,45.204,83636.0
2019-07-11 13:40:00,52.27,52.27,52.17,52.2,43980.0,45.23,45.23,45.1434,45.1694,43980.0
2019-07-11 13:50:00,52.2,52.22,52.14,52.15,178700.0,45.1694,45.1867,45.1175,45.1261,178700.0
2019-07-11 14:00:00,52.14,52.2,52.14,52.18,54404.0,45.1175,45.1694,45.1175,45.1521,54404.0
2019-07-11 14:10:00,52.19,52.22,52.16,52.22,47012.0,45.1607,45.1867,45.1348,45.1867,47012.0
2019-07-11 14:20:00,52.21,52.22,52.17,52.2,66020.0,45.178,45.1867,45.1434,45.1694,66020.0
2019-07-11 14:30:00,52.21,52.27,52.19,52.25,45768.0,45.178,45.23,45.1607,45.2126,45768.0
2019-07-11 14:40:00,52.26,52.35,52.25,52.33,29688.0,45.2213,45.2992,45.2126,45.2819,29688.0
2019-07-11 14:50:00,52.33,52.34,52.29,52.34,34228.0,45.2819,45.2905,45.2473,45.2905,34228.0
2019-07-11 15:00:00,52.34,52.34,52.29,52.32,49200.0,45.2905,45.2905,45.2473,45.2732,49200.0
2019-07-11 15:10:00,52.32,52.38,52.32,52.38,241496.0,45.2732,45.3251,45.2732,45.3251,241496.0
2019-07-11 15:20:00,52.38,52.38,52.33,52.38,131596.0,45.3251,45.3251,45.2819,45.3251,131596.0
2019-07-11 15:30:00,52.38,52.47,52.36,52.45,170680.0,45.3251,45.403,45.3078,45.3857,170680.0
2019-07-11 15:40:00,52.45,52.59,52.44,52.52,140412.0,45.3857,45.5069,45.3771,45.4463,140412.0
2019-07-11 15:50:00,52.52,52.61,52.46,52.6,345248.0,45.4463,45.5242,45.3944,45.5155,345248.0
2019-07-12 09:30:00,52.48,52.57,52.35,52.41,125688.0,45.4117,45.4895,45.2992,45.3511,125688.0
2019-07-12 09:40:00,52.42,52.42,52.32,52.33,43256.0,45.3598,45.3598,45.2732,45.2819,43256.0
2019-07-12 09:50:00,52.33,52.34,52.15,52.2,71952.0,45.2819,45.2905,45.1261,45.1694,71952.0
2019-07-12 10:00:00,52.18,52.2,52.05,52.06,154548.0,45.1521,45.1694,45.0396,45.0482,154548.0
2019-07-12 10:10:00,52.06,52.13,51.99,52.11,80432.0,45.0482,45.1088,44.9877,45.0915,80432.0
2019-07-12 10:20:00,52.1,52.13,52.01,52.06,188948.0,45.0829,45.1088,45.005,45.0482,188948.0
2019-07-12 10:30:00,52.07,52.1,51.95,51.97,122512.0,45.0569,45.0829,44.9531,44.9704,122512.0
2019-07-12 10:40:00,51.98,52.05,51.97,52.03,50252.0,44.979,45.0396,44.9704,45.0223,50252.0
2019-07-12 10:50:00,52.03,52.04,51.97,51.98,48808.0,45.0223,45.0309,44.9704,44.979,48808.0
2019-07-12 11:00:00,51.99,52.05,51.98,52.05,132260.0,44.9877,45.0396,44.979,45.0396,132260.0
2019-07-12 11:10:00,52.05,52.22,52.04,52.18,167732.0,45.0396,45.1867,45.0309,45.1521,167732.0
2019-07-12 11:20:00,52.2,52.23,52.13,52.16,24320.0,45.1694,45.1953,45.1088,45.1348,24320.0
2019-07-12 11:30:00,52.15,52.15,52.1,52.13,35492.0,45.1261,45.1261,45.0829,45.1088,35492.0
2019-07-12 11:40:00,52.15,52.19,52.13,52.15,22716.0,45.1261,45.1607,45.1088,45.1261,22716.0
2019-07-12 11:50:00,52.15,52.26,52.15,52.21,36468.0,45.1261,45.2213,45.1261,45.178,36468.0
2019-07-12 12:00:00,52.22,52.33,52.21,52.31,49208.0,45.1867,45.2819,45.178,45.2646,49208.0
2019-07-12 12:10:00,52.29,52.3,52.21,52.22,37352.0,45.2473,45.2559,45.178,45.1867,37352.0
2019-07-12 12:20:00,52.21,52.23,52.17,52.17,55292.0,45.178,45.1953,45.1434,45.1434,55292.0
2019-07-12 12:30:00,52.16,52.17,52.08,52.08,63804.0,45.1348,45.1434,45.0655,45.0655,63804.0
2019-07-12 12:40:00,52.09,52.12,52.03,52.1,153128.0,45.0742,45.1002,45.0223,45.0829,153128.0
2019-07-12 12:50:00,52.1,52.12,52.05,52.12,23832.0,45.0829,45.1002,45.0396,45.1002,23832.0
2019-07-12 13:00:00,52.12,52.12,52.06,52.08,73276.0,45.1002,45.1002,45.0482,45.0655,73276.0
2019-07-12 13:10:00,52.08,52.08,52.04,52.06,30712.0,45.0655,45.0655,45.0309,45.0482,30712.0
2019-07-12 13:20:00,52.05,52.06,52.01,52.02,35956.0,45.0396,45.0482,45.005,45.0136,35956.0
2019-07-12 13:30:00,52.02,52.1,52.02,52.1,56976.0,45.0136,45.0829,45.0136,45.0829,56976.0
2019-07-12 13:40:00,52.1,52.12,52.09,52.1,20940.0,45.0829,45.1002,45.0742,45.0829,20940.0
2019-07-12 13:50:00,52.1,52.17,52.09,52.16,25420.0,45.0829,45.1434,45.0742,45.1348,25420.0
2019-07-12 14:00:00,52.15,52.16,52.1,52.11,50332.0,45.1261,45.1348,45.0829,45.0915,50332.0
2019-07-12 14:10:00,52.12,52.13,52.1,52.11,29420.0,45.1002,45.1088,45.0829,45.0915,29420.0
2019-07-12 14:20:00,52.12,52.14,52.11,52.12,32256.0,45.1002,45.1175,45.0915,45.1002,32256.0
2019-07-12 14:30:00,52.12,52.16,52.11,52.15,53644.0,45.1002,45.1348,45.0915,45.1261,53644.0
2019-07-12 14:40:00,52.15,52.16,52.1,52.16,61952.0,45.1261,45.1348,45.0829,45.1348,61952.0
2019-07-12 14:50:00,52.19,52.2,52.16,52.18,73924.0,45.1607,45.1694,45.1348,45.1521,73924.0
2019-07-12 15:00:00,52.19,52.19,52.1,52.12,93272.0,45.1607,45.1607,45.0829,45.1002,93272.0
2019-07-12 15:10:00,52.12,52.13,52.03,52.05,98612.0,45.1002,45.1088,45.0223,45.0396,98612.0
2019-07-12 15:20:00,52.04,52.04,51.98,52.02,212624.0,45.0309,45.0309,44.979,45.0136,212624.0
2019-07-12 15:30:00,52.02,52.07,51.99,52.03,160036.0,45.0136,45.0569,44.9877,45.0223,160036.0
2019-07-12 15:40:00,52.03,52.12,52.02,52.11,198448.0,45.0223,45.1002,45.0136,45.0915,198448.0
2019-07-12 15:50:00,52.1,52.22,52.08,52.18,619812.0,45.0829,45.1867,45.0655,45.1521,619812.0
2019-07-15 09:30:00,52.17,52.21,51.92,52.12,250384.0,45.1434,45.178,44.9271,45.1002,250384.0
2019-07-15 09:40:00,52.13,52.19,52.1,52.17,107780.0,45.1088,45.1607,45.0829,45.1434,107780.0
2019-07-15 09:50:00,52.16,52.32,52.16,52.31,121656.0,45.1348,45.2732,45.1348,45.2646,121656.0
2019-07-15 10:00:00,52.31,52.38,52.27,52.33,89468.0,45.2646,45.3251,45.23,45.2819,89468.0
2019-07-15 10:10:00,52.33,52.41,52.32,52.4,92676.0,45.2819,45.3511,45.2732,45.3424,92676.0
2019-07-15 10:20:00,52.4,52.4,52.25,52.25,144208.0,45.3424,45.3424,45.2126,45.2126,144208.0
2019-07-15 10:30:00,52.23,52.24,52.17,52.21,70928.0,45.1953,45.204,45.1434,45.178,70928.0
2019-07-15 10:40:00,52.21,52.29,52.19,52.29,27676.0,45.178,45.2473,45.1607,45.2473,27676.0
2019-07-15 10:50:00,52.3,52.32,52.26,52.31,32844.0,45.2559,45.2732,45.2213,45.2646,32844.0
2019-07-15 11:00:00,52.32,52.37,52.3,52.33,46408.0,45.2732,45.3165,45.2559,45.2819,46408.0
2019-07-15 11:10:00,52.34,52.35,52.28,52.3,34712.0,45.2905,45.2992,45.2386,45.2559,34712.0
2019-07-15 11:20:00,52.29,52.3,52.22,52.27,45788.0,45.2473,45.2559,45.1867,45.23,45788.0
2019-07-15 11:30:00,52.28,52.31,52.26,52.27,33236.0,45.2386,45.2646,45.2213,45.23,33236.0
2019-07-15 11:40:00,52.26,52.26,52.14,52.16,45668.0,45.2213,45.2213,45.1175,45.1348,45668.0
2019-07-15 11:50:00,52.16,52.19,52.14,52.18,31716.0,45.1348,45.1607,45.1175,45.1521,31716.0
2019-07-15 12:00:00,52.18,52.18,52.14,52.17,59508.0,45.1521,45.1521,45.1175,45.1434,59508.0
2019-07-15 12:10:00,52.17,52.2,52.15,52.15,44892.0,45.1434,45.1694,45.1261,45.1261,44892.0
2019-07-15 12:20:00,52.15,52.24,52.14,52.23,59364.0,45.1261,45.204,45.1175,45.1953,59364.0
2019-07-15 12:30:00,52.23,52.26,52.22,52.25,27328.0,45.1953,45.2213,45.1867,45.2126,27328.0
2019-07-15 12:40:00,52.25,52.25,52.2,52.23,41556.0,45.2126,45.2126,45.1694,45.1953,41556.0
2019-07-15 12:50:00,52.23,52.27,52.22,52.27,49564.0,45.1953,45.23,45.1867,45.23,49564.0
2019-07-15 13:00:00,52.27,52.29,52.24,52.24,35808.0,45.23,45.2473,45.204,45.204,35808.0
2019-07-15 13:10:00,52.25,52.26,52.23,52.26,25668.0,45.2126,45.2213,45.1953,45.2213,25668.0
2019-07-15 13:20:00,52.26,52.34,52.24,52.34,62992.0,45.2213,45.2905,45.204,45.2905,62992.0
2019-07-15 13:30:00,52.35,52.37,52.32,52.35,142876.0,45.2992,45.3165,45.2732,45.2992,142876.0
2019-07-15 13:40:00,52.35,52.36,52.32,52.33,101680.0,45.2992,45.3078,45.2732,45.2819,101680.0
2019-07-15 13:50:00,52.32,52.34,52.29,52.3,70656.0,45.2732,45.2905,45.2473,45.2559,70656.0
2019-07-15 14:00:00,52.3,52.32,52.27,52.3,89072.0,45.2559,45.2732,45.23,45.2559,89072.0
2019-07-15 14:10:00,52.3,52.34,52.29,52.32,113284.0,45.2559,45.2905,45.2473,45.2732,113284.0
2019-07-15 14:20:00,52.33,52.36,52.28,52.28,219216.0,45.2819,45.3078,45.2386,45.2386,219216.0
2019-07-15 14:30:00,52.29,52.32,52.28,52.3,107676.0,45.2473,45.2732,45.2386,45.2559,107676.0
2019-07-15 14:40:00,52.3,52.3,52.27,52.27,62872.0,45.2559,45.2559,45.23,45.23,62872.0
2019-07-15 14:50:00,52.28,52.29,52.25,52.28,96732.0,45.2386,45.2473,45.2126,45.2386,96732.0
2019-07-15 15:00:00,52.28,52.32,52.28,52.28,158748.0,45.2386,45.2732,45.2386,45.2386,158748.0
2019-07-15 15:10:00,52.28,52.29,52.24,52.25,107908.0,45.2386,45.2473,45.204,45.2126,107908.0
2019-07-15 15:20:00,52.25,52.27,52.23,52.24,158020.0,45.2126,45.23,45.1953,45.204,158020.0
2019-07-15 15:30:00,52.24,52.28,52.23,52.23,167096.0,45.204,45.2386,45.1953,45.1953,167096.0
2019-07-15 15:40:00,52.24,52.28,52.21,52.21,195240.0,45.204,45.2386,45.178,45.178,195240.0
2019-07-15 15:50:00,52.21,52.26,52.19,52.22,543052.0,45.178,45.2213,45.1607,45.1867,543052.0
2019-07-16 09:30:00,52.17,52.36,52.15,52.32,136040.0,45.1434,45.3078,45.1261,45.2732,136040.0
2019-07-16 09:40:00,52.28,52.3,52.18,52.24,46008.0,45.2386,45.2559,45.1521,45.204,46008.0
2019-07-16 09:50:00,52.23,52.23,52.14,52.14,51308.0,45.1953,45.1953,45.1175,45.1175,51308.0
2019-07-16 10:00:00,52.13,52.15,51.97,51.97,48580.0,45.1088,45.1261,44.9704,44.9704,48580.0
2019-07-16 10:10:00,51.96,51.98,51.88,51.98,37868.0,44.9617,44.979,44.8925,44.979,37868.0
2019-07-16 10:20:00,52.0,52.04,51.95,51.96,43528.0,44.9963,45.0309,44.9531,44.9617,43528.0
2019-07-16 10:30:00,51.97,51.98,51.89,51.97,40328.0,44.9704,44.979,44.9011,44.9704,40328.0
2019-07-16 10:40:00,51.97,52.03,51.96,52.01,67404.0,44.9704,45.0223,44.9617,45.005,67404.0
2019-07-16 10:50:00,52.01,52.02,51.9,51.91,39400.0,45.005,45.0136,44.9098,44.9184,39400.0
2019-07-16 11:00:00,51.92,51.93,51.86,51.9,36524.0,44.9271,44.9357,44.8752,44.9098,36524.0
2019-07-16 11:10:00,51.88,51.89,51.84,51.86,21312.0,44.8925,44.9011,44.8579,44.8752,21312.0
2019-07-16 11:20:00,51.87,51.91,51.85,51.87,29224.0,44.8838,44.9184,44.8665,44.8838,29224.0
2019-07-16 11:30:00,51.86,51.93,51.86,51.88,46820.0,44.8752,44.9357,44.8752,44.8925,46820.0
2019-07-16 11:40:00,51.88,51.88,51.77,51.8,44048.0,44.8925,44.8925,44.7973,44.8233,44048.0
2019-07-16 11:50:00,51.79,51.81,51.75,51.75,43144.0,44.8146,44.8319,44.78,44.78,43144.0
2019-07-16 12:00:00,51.76,51.88,51.74,51.87,50840.0,44.7886,44.8925,44.7713,44.8838,50840.0
2019-07-16 12:10:00,51.88,51.94,51.87,51.92,59244.0,44.8925,44.9444,44.8838,44.9271,59244.0
2019-07-16 12:20:00,51.93,51.98,51.88,51.92,49336.0,44.9357,44.979,44.8925,44.9271,49336.0
2019-07-16 12:30:00,51.92,51.93,51.84,51.84,68200.0,44.9271,44.9357,44.8579,44.8579,68200.0
2019-07-16 12:40:00,51.83,51.88,51.82,51.84,120812.0,44.8492,44.8925,44.8406,44.8579,120812.0
2019-07-16 12:50:00,51.84,51.85,51.75,51.8,55864.0,44.8579,44.8665,44.78,44.8233,55864.0
2019-07-16 13:00:00,51.83,51.92,51.83,51.88,29984.0,44.8492,44.9271,44.8492,44.8925,29984.0
2019-07-16 13:10:00,51.88,51.97,51.87,51.93,58196.0,44.8925,44.9704,44.8838,44.9357,58196.0
2019-07-16 13:20:00,51.92,51.93,51.88,51.9,48820.0,44.9271,44.9357,44.8925,44.9098,48820.0
2019-07-16 13:30:00,51.91,51.92,51.81,51.82,103616.0,44.9184,44.9271,44.8319,44.8406,103616.0
2019-07-16 13:40:00,51.8,51.81,51.74,51.76,74160.0,44.8233,44.8319,44.7713,44.7886,74160.0
2019-07-16 13:50:00,51.75,51.76,51.7,51.72,48604.0,44.78,44.7886,44.7367,44.754,48604.0
2019-07-16 14:00:00,51.72,51.84,51.72,51.82,32444.0,44.754,44.8579,44.754,44.8406,32444.0
2019-07-16 14:10:00,51.82,51.83,51.76,51.77,27600.0,44.8406,44.8492,44.7886,44.7973,27600.0
2019-07-16 14:20:00,51.76,51.79,51.74,51.79,41876.0,44.7886,44.8146,44.7713,44.8146,41876.0
2019-07-16 14:30:00,51.79,51.82,51.77,51.82,38736.0,44.8146,44.8406,44.7973,44.8406,38736.0
2019-07-16 14:40:00,51.81,51.85,51.8,51.83,71904.0,44.8319,44.8665,44.8233,44.8492,71904.0
2019-07-16 14:50:00,51.84,51.84,51.77,51.77,77248.0,44.8579,44.8579,44.7973,44.7973,77248.0
2019-07-16 15:00:00,51.77,51.83,51.77,51.8,69480.0,44.7973,44.8492,44.7973,44.8233,69480.0
2019-07-16 15:10:00,51.8,51.86,51.79,51.86,73184.0,44.8233,44.8752,44.8146,44.8752,73184.0
2019-07-16 15:20:00,51.85,51.85,51.81,51.81,67688.0,44.8665,44.8665,44.8319,44.8319,67688.0
2019-07-16 15:30:00,51.81,51.84,51.77,51.84,59684.0,44.8319,44.8579,44.7973,44.8579,59684.0
2019-07-16 15:40:00,51.83,51.92,51.83,51.88,115920.0,44.8492,44.9271,44.8492,44.8925,115920.0
2019-07-16 15:50:00,51.88,52.0,51.88,51.96,289940.0,44.8925,44.9963,44.8925,44.9617,289940.0
2019-07-17 09:30:00,52.18,52.61,52.18,52.5,237968.0,45.1521,45.5242,45.1521,45.429,237968.0
2019-07-17 09:40:00,52.47,52.56,52.42,52.47,105328.0,45.403,45.4809,45.3598,45.403,105328.0
2019-07-17 09:50:00,52.45,52.55,52.45,52.49,93300.0,45.3857,45.4722,45.3857,45.4203,93300.0
2019-07-17 10:00:00,52.5,52.51,52.42,52.47,74736.0,45.429,45.4376,45.3598,45.403,74736.0
2019-07-17 10:10:00,52.47,52.58,52.46,52.5,81740.0,45.403,45.4982,45.3944,45.429,81740.0
2019-07-17 10:20:00,52.49,52.56,52.48,52.51,74584.0,45.4203,45.4809,45.4117,45.4376,74584.0
2019-07-17 10:30:00,52.51,52.57,52.48,52.48,61412.0,45.4376,45.4895,45.4117,45.4117,61412.0
2019-07-17 10:40:00,52.47,52.72,52.47,52.71,135872.0,45.403,45.6193,45.403,45.6107,135872.0
2019-07-17 10:50:00,52.71,52.75,52.66,52.72,247992.0,45.6107,45.6453,45.5674,45.6193,247992.0
2019-07-17 11:00:00,52.71,52.73,52.68,52.7,155812.0,45.6107,45.628,45.5847,45.602,155812.0
2019-07-17 11:10:00,52.71,52.77,52.7,52.73,74232.0,45.6107,45.6626,45.602,45.628,74232.0
2019-07-17 11:20:00,52.73,52.75,52.66,52.68,65996.0,45.628,45.6453,45.5674,45.5847,65996.0
2019-07-17 11:30:00,52.68,52.69,52.63,52.68,38548.0,45.5847,45.5934,45.5415,45.5847,38548.0
2019-07-17 11:40:00,52.66,52.69,52.64,52.64,79224.0,45.5674,45.5934,45.5501,45.5501,79224.0
2019-07-17 11:50:00,52.64,52.73,52.64,52.7,83180.0,45.5501,45.628,45.5501,45.602,83180.0
2019-07-17 12:00:00,52.72,52.79,52.71,52.72,81644.0,45.6193,45.6799,45.6107,45.6193,81644.0
2019-07-17 12:10:00,52.72,52.74,52.65,52.73,88936.0,45.6193,45.6367,45.5588,45.628,88936.0
2019-07-17 12:20:00,52.72,52.8,52.72,52.79,81464.0,45.6193,45.6886,45.6193,45.6799,81464.0
2019-07-17 12:30:00,52.79,52.82,52.78,52.82,78616.0,45.6799,45.7059,45.6713,45.7059,78616.0
2019-07-17 12:40:00,52.82,52.83,52.76,52.76,68112.0,45.7059,45.7145,45.654,45.654,68112.0
2019-07-17 12:50:00,52.76,52.76,52.72,52.73,84324.0,45.654,45.654,45.6193,45.628,84324.0
2019-07-17 13:00:00,52.73,52.73,52.68,52.73,126580.0,45.628,45.628,45.5847,45.628,126580.0
2019-07-17 13:10:00,52.72,52.73,52.68,52.72,68840.0,45.6193,45.628,45.5847,45.6193,68840.0
2019-07-17 13:20:00,52.71,52.77,52.71,52.77,31908.0,45.6107,45.6626,45.6107,45.6626,31908.0
2019-07-17 13:30:00,52.76,52.81,52.74,52.8,124460.0,45.654,45.6972,45.6367,45.6886,124460.0
2019-07-17 13:40:00,52.81,52.84,52.79,52.8,70232.0,45.6972,45.7232,45.6799,45.6886,70232.0
2019-07-17 13:50:00,52.79,52.82,52.77,52.79,47312.0,45.6799,45.7059,45.6626,45.6799,47312.0
2019-07-17 14:00:00,52.79,52.79,52.7,52.7,39156.0,45.6799,45.6799,45.602,45.602,39156.0
2019-07-17 14:10:00,52.69,52.7,52.62,52.63,35776.0,45.5934,45.602,45.5328,45.5415,35776.0
2019-07-17 14:20:00,52.62,52.66,52.61,52.65,105676.0,45.5328,45.5674,45.5242,45.5588,105676.0
2019-07-17 14:30:00,52.65,52.72,52.65,52.7,45260.0,45.5588,45.6193,45.5588,45.602,45260.0
2019-07-17 14:40:00,52.69,52.7,52.65,52.7,68012.0,45.5934,45.602,45.5588,45.602,68012.0
2019-07-17 14:50:00,52.71,52.71,52.63,52.65,38036.0,45.6107,45.6107,45.5415,45.5588,38036.0
2019-07-17 15:00:00,52.65,52.65,52.59,52.65,60344.0,45.5588,45.5588,45.5069,45.5588,60344.0
2019-07-17 15:10:00,52.65,52.68,52.63,52.63,56720.0,45.5588,45.5847,45.5415,45.5415,56720.0
2019-07-17 15:20:00,52.64,52.64,52.54,52.57,107448.0,45.5501,45.5501,45.4636,45.4895,107448.0
2019-07-17 15:30:00,52.58,52.67,52.55,52.62,144548.0,45.4982,45.5761,45.4722,45.5328,144548.0
2019-07-17 15:40:00,52.61,52.62,52.49,52.54,129624.0,45.5242,45.5328,45.4203,45.4636,129624.0
2019-07-17 15:50:00,52.56,52.57,52.47,52.48,361076.0,45.4809,45.4895,45.403,45.4117,361076.0
2019-07-18 09:30:00,52.57,52.61,52.25,52.3,113184.0,45.4895,45.5242,45.2126,45.2559,113184.0
2019-07-18 09:40:00,52.31,52.46,52.3,52.45,13732.0,45.2646,45.3944,45.2559,45.3857,13732.0
2019-07-18 09:50:00,52.44,52.45,52.38,52.4,20660.0,45.3771,45.3857,45.3251,45.3424,20660.0
2019-07-18 10:00:00,52.4,52.43,52.27,52.35,39972.0,45.3424,45.3684,45.23,45.2992,39972.0
2019-07-18 10:10:00,52.34,52.52,52.34,52.48,23996.0,45.2905,45.4463,45.2905,45.4117,23996.0
2019-07-18 10:20:00,52.49,52.5,52.45,52.49,25460.0,45.4203,45.429,45.3857,45.4203,25460.0
2019-07-18 10:30:00,52.47,52.55,52.46,52.52,61812.0,45.403,45.4722,45.3944,45.4463,61812.0
2019-07-18 10:40:00,52.55,52.62,52.5,52.6,76328.0,45.4722,45.5328,45.429,45.5155,76328.0
2019-07-18 10:50:00,52.62,52.65,52.58,52.6,132876.0,45.5328,45.5588,45.4982,45.5155,132876.0
2019-07-18 11:00:00,52.62,52.65,52.6,52.63,63128.0,45.5328,45.5588,45.5155,45.5415,63128.0
2019-07-18 11:10:00,52.64,52.65,52.56,52.57,44016.0,45.5501,45.5588,45.4809,45.4895,44016.0
2019-07-18 11:20:00,52.6,52.63,52.55,52.57,30768.0,45.5155,45.5415,45.4722,45.4895,30768.0
2019-07-18 11:30:00,52.56,52.56,52.45,52.49,32028.0,45.4809,45.4809,45.3857,45.4203,32028.0
2019-07-18 11:40:00,52.49,52.59,52.48,52.56,73720.0,45.4203,45.5069,45.4117,45.4809,73720.0
2019-07-18 11:50:00,52.55,52.56,52.5,52.51,48672.0,45.4722,45.4809,45.429,45.4376,48672.0
2019-07-18 12:00:00,52.51,52.58,52.49,52.57,44888.0,45.4376,45.4982,45.4203,45.4895,44888.0
2019-07-18 12:10:00,52.58,52.59,52.56,52.59,27808.0,45.4982,45.5069,45.4809,45.5069,27808.0
2019-07-18 12:20:00,52.59,52.6,52.56,52.56,28988.0,45.5069,45.5155,45.4809,45.4809,28988.0
2019-07-18 12:30:00,52.58,52.59,52.54,52.57,21920.0,45.4982,45.5069,45.4636,45.4895,21920.0
2019-07-18 12:40:00,52.56,52.58,52.54,52.56,18480.0,45.4809,45.4982,45.4636,45.4809,18480.0
2019-07-18 12:50:00,52.54,52.63,52.53,52.63,34512.0,45.4636,45.5415,45.4549,45.5415,34512.0
2019-07-18 13:00:00,52.64,52.8,52.64,52.78,69864.0,45.5501,45.6886,45.5501,45.6713,69864.0
2019-07-18 13:10:00,52.79,52.81,52.77,52.77,31492.0,45.6799,45.6972,45.6626,45.6626,31492.0
2019-07-18 13:20:00,52.77,52.8,52.76,52.77,37348.0,45.6626,45.6886,45.654,45.6626,37348.0
2019-07-18 13:30:00,52.78,52.78,52.73,52.75,49788.0,45.6713,45.6713,45.628,45.6453,49788.0
2019-07-18 13:40:00,52.75,52.78,52.74,52.74,25768.0,45.6453,45.6713,45.6367,45.6367,25768.0
2019-07-18 13:50:00,52.74,52.79,52.74,52.74,27800.0,45.6367,45.6799,45.6367,45.6367,27800.0
2019-07-18 14:00:00,52.75,52.79,52.73,52.79,48012.0,45.6453,45.6799,45.628,45.6799,48012.0
2019-07-18 14:10:00,52.79,52.9,52.78,52.88,45192.0,45.6799,45.7751,45.6713,45.7578,45192.0
2019-07-18 14:20:00,52.89,52.96,52.88,52.9,37992.0,45.7664,45.827,45.7578,45.7751,37992.0
2019-07-18 14:30:00,52.91,52.92,52.9,52.9,49832.0,45.7838,45.7924,45.7751,45.7751,49832.0
2019-07-18 14:40:00,52.92,52.94,52.9,52.91,35332.0,45.7924,45.8097,45.7751,45.7838,35332.0
2019-07-18 14:50:00,52.9,52.95,52.85,52.95,46136.0,45.7751,45.8184,45.7318,45.8184,46136.0
2019-07-18 15:00:00,52.95,53.01,52.93,52.97,51888.0,45.8184,45.8703,45.8011,45.8357,51888.0
2019-07-18 15:10:00,52.97,52.99,52.94,52.94,31888.0,45.8357,45.853,45.8097,45.8097,31888.0
2019-07-18 15:20:00,52.94,52.96,52.9,52.92,61156.0,45.8097,45.827,45.7751,45.7924,61156.0
2019-07-18 15:30:00,52.92,52.98,52.91,52.95,100212.0,45.7924,45.8443,45.7838,45.8184,100212.0
2019-07-18 15:40:00,52.96,53.01,52.94,53.0,130500.0,45.827,45.8703,45.8097,45.8616,130500.0
2019-07-18 15:50:00,53.0,53.12,52.97,53.09,444252.0,45.8616,45.9655,45.8357,45.9395,444252.0
2019-07-19 09:30:00,52.95,53.13,52.71,52.77,424116.0,45.8184,45.9741,45.6107,45.6626,424116.0
2019-07-19 09:40:00,52.81,52.81,52.72,52.79,49860.0,45.6972,45.6972,45.6193,45.6799,49860.0
2019-07-19 09:50:00,52.8,53.04,52.8,52.99,62664.0,45.6886,45.8962,45.6886,45.853,62664.0
2019-07-19 10:00:00,53.02,53.09,52.96,53.02,63752.0,45.8789,45.9395,45.827,45.8789,63752.0
2019-07-19 10:10:00,52.98,53.01,52.93,52.96,49356.0,45.8443,45.8703,45.8011,45.827,49356.0
2019-07-19 10:20:00,52.94,52.98,52.89,52.91,49868.0,45.8097,45.8443,45.7664,45.7838,49868.0
2019-07-19 10:30:00,52.92,52.98,52.88,52.88,73916.0,45.7924,45.8443,45.7578,45.7578,73916.0
2019-07-19 10:40:00,52.91,53.04,52.86,53.02,75024.0,45.7838,45.8962,45.7405,45.8789,75024.0
2019-07-19 10:50:00,53.03,53.05,52.95,52.97,56332.0,45.8876,45.9049,45.8184,45.8357,56332.0
2019-07-19 11:00:00,52.97,53.01,52.8,52.83,60680.0,45.8357,45.8703,45.6886,45.7145,60680.0
2019-07-19 11:10:00,52.82,52.83,52.75,52.77,52496.0,45.7059,45.7145,45.6453,45.6626,52496.0
2019-07-19 11:20:00,52.77,52.83,52.77,52.79,46440.0,45.6626,45.7145,45.6626,45.6799,46440.0
2019-07-19 11:30:00,52.78,52.83,52.75,52.83,55468.0,45.6713,45.7145,45.6453,45.7145,55468.0
2019-07-19 11:40:00,52.83,52.86,52.79,52.79,117172.0,45.7145,45.7405,45.6799,45.6799,117172.0
2019-07-19 11:50:00,52.81,52.81,52.63,52.65,75560.0,45.6972,45.6972,45.5415,45.5588,75560.0
2019-07-19 12:00:00,52.64,52.79,52.64,52.77,138772.0,45.5501,45.6799,45.5501,45.6626,138772.0
2019-07-19 12:10:00,52.76,52.77,52.68,52.69,41688.0,45.654,45.6626,45.5847,45.5934,41688.0
2019-07-19 12:20:00,52.69,52.76,52.68,52.76,50968.0,45.5934,45.654,45.5847,45.654,50968.0
2019-07-19 12:30:00,52.76,52.78,52.73,52.78,34780.0,45.654,45.6713,45.628,45.6713,34780.0
2019-07-19 12:40:00,52.78,52.8,52.74,52.78,32232.0,45.6713,45.6886,45.6367,45.6713,32232.0
2019-07-19 12:50:00,52.77,52.83,52.76,52.83,27660.0,45.6626,45.7145,45.654,45.7145,27660.0
2019-07-19 13:00:00,52.82,52.84,52.7,52.7,113536.0,45.7059,45.7232,45.602,45.602,113536.0
2019-07-19 13:10:00,52.71,52.72,52.67,52.7,82732.0,45.6107,45.6193,45.5761,45.602,82732.0
2019-07-19 13:20:00,52.7,52.7,52.63,52.64,85584.0,45.602,45.602,45.5415,45.5501,85584.0
2019-07-19 13:30:00,52.65,52.66,52.59,52.6,96492.0,45.5588,45.5674,45.5069,45.5155,96492.0
2019-07-19 13:40:00,52.61,52.63,52.56,52.57,97664.0,45.5242,45.5415,45.4809,45.4895,97664.0
2019-07-19 13:50:00,52.57,52.59,52.54,52.58,101048.0,45.4895,45.5069,45.4636,45.4982,101048.0
2019-07-19 14:00:00,52.58,52.65,52.57,52.58,51344.0,45.4982,45.5588,45.4895,45.4982,51344.0
2019-07-19 14:10:00,52.57,52.58,52.52,52.52,62260.0,45.4895,45.4982,45.4463,45.4463,62260.0
2019-07-19 14:20:00,52.54,52.58,52.52,52.56,56304.0,45.4636,45.4982,45.4463,45.4809,56304.0
2019-07-19 14:30:00,52.59,52.62,52.46,52.48,66064.0,45.5069,45.5328,45.3944,45.4117,66064.0
2019-07-19 14:40:00,52.49,52.53,52.48,52.51,52152.0,45.4203,45.4549,45.4117,45.4376,52152.0
2019-07-19 14:50:00,52.5,52.53,52.48,52.53,83684.0,45.429,45.4549,45.4117,45.4549,83684.0
2019-07-19 15:00:00,52.53,52.53,52.45,52.45,64196.0,45.4549,45.4549,45.3857,45.3857,64196.0
2019-07-19 15:10:00,52.46,52.47,52.35,52.41,73320.0,45.3944,45.403,45.2992,45.3511,73320.0
2019-07-19 15:20:00,52.4,52.48,52.36,52.43,101176.0,45.3424,45.4117,45.3078,45.3684,101176.0
2019-07-19 15:30:00,52.44,52.51,52.43,52.49,98516.0,45.3771,45.4376,45.3684,45.4203,98516.0
2019-07-19 15:40:00,52.49,52.62,52.48,52.49,193148.0,45.4203,45.5328,45.4117,45.4203,193148.0
2019-07-19 15:50:00,52.49,52.55,52.42,52.43,612468.0,45.4203,45.4722,45.3598,45.3684,612468.0
2019-07-22 09:30:00,52.5,52.51,52.0,52.21,218092.0,45.429,45.4376,44.9963,45.178,218092.0
2019-07-22 09:40:00,52.2,52.2,51.93,52.06,63092.0,45.1694,45.1694,44.9357,45.0482,63092.0
2019-07-22 09:50:00,52.09,52.31,52.04,52.31,57572.0,45.0742,45.2646,45.0309,45.2646,57572.0
2019-07-22 10:00:00,52.3,52.38,52.22,52.33,133152.0,45.2559,45.3251,45.1867,45.2819,133152.0
2019-07-22 10:10:00,52.33,52.37,52.26,52.31,97680.0,45.2819,45.3165,45.2213,45.2646,97680.0
2019-07-22 10:20:00,52.29,52.35,52.26,52.35,44840.0,45.2473,45.2992,45.2213,45.2992,44840.0
2019-07-22 10:30:00,52.31,52.4,52.29,52.38,63228.0,45.2646,45.3424,45.2473,45.3251,63228.0
2019-07-22 10:40:00,52.38,52.44,52.34,52.43,67548.0,45.3251,45.3771,45.2905,45.3684,67548.0
2019-07-22 10:50:00,52.42,52.5,52.4,52.4,157400.0,45.3598,45.429,45.3424,45.3424,157400.0
2019-07-22 11:00:00,52.41,52.44,52.32,52.37,61704.0,45.3511,45.3771,45.2732,45.3165,61704.0
2019-07-22 11:10:00,52.37,52.37,52.29,52.3,48184.0,45.3165,45.3165,45.2473,45.2559,48184.0
2019-07-22 11:20:00,52.3,52.3,52.21,52.24,72420.0,45.2559,45.2559,45.178,45.204,72420.0
2019-07-22 11:30:00,52.24,52.28,52.2,52.27,81540.0,45.204,45.2386,45.1694,45.23,81540.0
2019-07-22 11:40:00,52.26,52.26,52.23,52.24,39580.0,45.2213,45.2213,45.1953,45.204,39580.0
2019-07-22 11:50:00,52.23,52.24,52.19,52.19,52704.0,45.1953,45.204,45.1607,45.1607,52704.0
2019-07-22 12:00:00,52.19,52.23,52.16,52.21,44712.0,45.1607,45.1953,45.1348,45.178,44712.0
2019-07-22 12:10:00,52.22,52.29,52.21,52.28,40052.0,45.1867,45.2473,45.178,45.2386,40052.0
2019-07-22 12:20:00,52.29,52.4,52.29,52.39,46352.0,45.2473,45.3424,45.2473,45.3338,46352.0
2019-07-22 12:30:00,52.41,52.44,52.35,52.42,56644.0,45.3511,45.3771,45.2992,45.3598,56644.0
2019-07-22 12:40:00,52.41,52.44,52.4,52.42,35572.0,45.3511,45.3771,45.3424,45.3598,35572.0
2019-07-22 12:50:00,52.43,52.44,52.39,52.42,59872.0,45.3684,45.3771,45.3338,45.3598,59872.0
2019-07-22 13:00:00,52.42,52.45,52.4,52.45,48424.0,45.3598,45.3857,45.3424,45.3857,48424.0
2019-07-22 13:10:00,52.44,52.48,52.43,52.45,45356.0,45.3771,45.4117,45.3684,45.3857,45356.0
2019-07-22 13:20:00,52.46,52.48,52.41,52.44,34744.0,45.3944,45.4117,45.3511,45.3771,34744.0
2019-07-22 13:30:00,52.43,52.49,52.43,52.48,22828.0,45.3684,45.4203,45.3684,45.4117,22828.0
2019-07-22 13:40:00,52.48,52.58,52.48,52.56,51036.0,45.4117,45.4982,45.4117,45.4809,51036.0
2019-07-22 13:50:00,52.55,52.55,52.5,52.5,31192.0,45.4722,45.4722,45.429,45.429,31192.0
2019-07-22 14:00:00,52.5,52.53,52.48,52.48,40192.0,45.429,45.4549,45.4117,45.4117,40192.0
2019-07-22 14:10:00,52.47,52.53,52.47,52.5,53408.0,45.403,45.4549,45.403,45.429,53408.0
2019-07-22 14:20:00,52.51,52.56,52.5,52.51,59796.0,45.4376,45.4809,45.429,45.4376,59796.0
2019-07-22 14:30:00,52.52,52.57,52.52,52.56,30820.0,45.4463,45.4895,45.4463,45.4809,30820.0
2019-07-22 14:40:00,52.56,52.61,52.56,52.6,79484.0,45.4809,45.5242,45.4809,45.5155,79484.0
2019-07-22 14:50:00,52.6,52.63,52.59,52.62,72188.0,45.5155,45.5415,45.5069,45.5328,72188.0
2019-07-22 15:00:00,52.62,52.67,52.55,52.55,94820.0,45.5328,45.5761,45.4722,45.4722,94820.0
2019-07-22 15:10:00,52.56,52.57,52.5,52.55,65680.0,45.4809,45.4895,45.429,45.4722,65680.0
2019-07-22 15:20:00,52.56,52.57,52.44,52.47,95204.0,45.4809,45.4895,45.3771,45.403,95204.0
2019-07-22 15:30:00,52.47,52.48,52.25,52.26,113792.0,45.403,45.4117,45.2126,45.2213,113792.0
2019-07-22 15:40:00,52.26,52.28,52.2,52.25,164688.0,45.2213,45.2386,45.1694,45.2126,164688.0
2019-07-22 15:50:00,52.26,52.44,52.25,52.34,601524.0,45.2213,45.3771,45.2126,45.2905,601524.0
2019-07-23 09:30:00,52.35,52.38,52.07,52.13,226100.0,45.2992,45.3251,45.0569,45.1088,226100.0
2019-07-23 09:40:00,52.1,52.13,51.93,52.04,101192.0,45.0829,45.1088,44.9357,45.0309,101192.0
2019-07-23 09:50:00,52.01,52.06,51.86,52.05,100204.0,45.005,45.0482,44.8752,45.0396,100204.0
2019-07-23 10:00:00,52.05,52.16,52.04,52.06,51664.0,45.0396,45.1348,45.0309,45.0482,51664.0
2019-07-23 10:10:00,52.05,52.24,52.05,52.23,46000.0,45.0396,45.204,45.0396,45.1953,46000.0
2019-07-23 10:20:00,52.22,52.28,52.17,52.2,62600.0,45.1867,45.2386,45.1434,45.1694,62600.0
2019-07-23 10:30:00,52.21,52.28,52.16,52.26,62548.0,45.178,45.2386,45.1348,45.2213,62548.0
2019-07-23 10:40:00,52.26,52.26,52.15,52.16,87800.0,45.2213,45.2213,45.1261,45.1348,87800.0
2019-07-23 10:50:00,52.16,52.22,52.02,52.02,105060.0,45.1348,45.1867,45.0136,45.0136,105060.0
2019-07-23 11:00:00,52.02,52.09,52.01,52.03,43888.0,45.0136,45.0742,45.005,45.0223,43888.0
2019-07-23 11:10:00,52.02,52.04,51.99,52.02,77308.0,45.0136,45.0309,44.9877,45.0136,77308.0
2019-07-23 11:20:00,52.0,52.02,51.93,51.98,44724.0,44.9963,45.0136,44.9357,44.979,44724.0
2019-07-23 11:30:00,51.97,51.98,51.92,51.96,49300.0,44.9704,44.979,44.9271,44.9617,49300.0
2019-07-23 11:40:00,51.94,51.97,51.9,51.92,73560.0,44.9444,44.9704,44.9098,44.9271,73560.0
2019-07-23 11:50:00,51.91,51.91,51.84,51.86,63852.0,44.9184,44.9184,44.8579,44.8752,63852.0
2019-07-23 12:00:00,51.85,51.86,51.73,51.76,87828.0,44.8665,44.8752,44.7627,44.7886,87828.0
2019-07-23 12:10:00,51.75,51.91,51.75,51.91,71288.0,44.78,44.9184,44.78,44.9184,71288.0
2019-07-23 12:20:00,51.92,52.02,51.92,51.96,62652.0,44.9271,45.0136,44.9271,44.9617,62652.0
2019-07-23 12:30:00,51.95,51.98,51.93,51.95,43912.0,44.9531,44.979,44.9357,44.9531,43912.0
2019-07-23 12:40:00,51.95,52.06,51.94,52.06,55712.0,44.9531,45.0482,44.9444,45.0482,55712.0
2019-07-23 12:50:00,52.05,52.08,52.01,52.02,43700.0,45.0396,45.0655,45.005,45.0136,43700.0
2019-07-23 13:00:00,52.0,52.0,51.94,51.97,42024.0,44.9963,44.9963,44.9444,44.9704,42024.0
2019-07-23 13:10:00,51.95,52.04,51.94,52.03,86828.0,44.9531,45.0309,44.9444,45.0223,86828.0
2019-07-23 13:20:00,52.03,52.04,51.93,51.93,35312.0,45.0223,45.0309,44.9357,44.9357,35312.0
2019-07-23 13:30:00,51.94,51.94,51.9,51.92,35624.0,44.9444,44.9444,44.9098,44.9271,35624.0
2019-07-23 13:40:00,51.93,52.08,51.93,52.05,62776.0,44.9357,45.0655,44.9357,45.0396,62776.0
2019-07-23 13:50:00,52.04,52.06,51.96,52.04,55652.0,45.0309,45.0482,44.9617,45.0309,55652.0
2019-07-23 14:00:00,52.04,52.04,51.97,51.97,54204.0,45.0309,45.0309,44.9704,44.9704,54204.0
2019-07-23 14:10:00,51.97,52.05,51.97,52.02,44912.0,44.9704,45.0396,44.9704,45.0136,44912.0
2019-07-23 14:20:00,52.02,52.06,51.99,52.02,49860.0,45.0136,45.0482,44.9877,45.0136,49860.0
2019-07-23 14:30:00,52.02,52.03,51.99,52.0,29836.0,45.0136,45.0223,44.9877,44.9963,29836.0
2019-07-23 14:40:00,52.0,52.04,52.0,52.03,59040.0,44.9963,45.0309,44.9963,45.0223,59040.0
2019-07-23 14:50:00,52.03,52.1,52.03,52.08,47732.0,45.0223,45.0829,45.0223,45.0655,47732.0
2019-07-23 15:00:00,52.09,52.1,52.02,52.03,54528.0,45.0742,45.0829,45.0136,45.0223,54528.0
2019-07-23 15:10:00,52.03,52.09,52.02,52.04,64164.0,45.0223,45.0742,45.0136,45.0309,64164.0
2019-07-23 15:20:00,52.05,52.07,52.02,52.04,58796.0,45.0396,45.0569,45.0136,45.0309,58796.0
2019-07-23 15:30:00,52.05,52.11,52.01,52.02,93328.0,45.0396,45.0915,45.005,45.0136,93328.0
2019-07-23 15:40:00,52.02,52.06,51.98,52.02,164696.0,45.0136,45.0482,44.979,45.0136,164696.0
2019-07-23 15:50:00,52.02,52.05,51.8,51.85,686464.0,45.0136,45.0396,44.8233,44.8665,686464.0
2019-07-24 09:30:00,52.09,52.24,51.68,51.71,156580.0,45.0742,45.204,44.7194,44.7454,156580.0
2019-07-24 09:40:00,51.73,51.86,51.63,51.79,135180.0,44.7627,44.8752,44.6762,44.8146,135180.0
2019-07-24 09:50:00,51.77,51.94,51.74,51.93,99936.0,44.7973,44.9444,44.7713,44.9357,99936.0
2019-07-24 10:00:00,51.93,52.03,51.9,51.98,192000.0,44.9357,45.0223,44.9098,44.979,192000.0
2019-07-24 10:10:00,51.98,52.06,51.95,52.06,132496.0,44.979,45.0482,44.9531,45.0482,132496.0
2019-07-24 10:20:00,52.06,52.06,51.98,52.02,54072.0,45.0482,45.0482,44.979,45.0136,54072.0
2019-07-24 10:30:00,52.02,52.17,52.01,52.15,74320.0,45.0136,45.1434,45.005,45.1261,74320.0
2019-07-24 10:40:00,52.14,52.29,52.13,52.27,97308.0,45.1175,45.2473,45.1088,45.23,97308.0
2019-07-24 10:50:00,52.27,52.28,52.01,52.03,131504.0,45.23,45.2386,45.005,45.0223,131504.0
2019-07-24 11:00:00,52.04,52.08,51.89,51.89,94336.0,45.0309,45.0655,44.9011,44.9011,94336.0
2019-07-24 11:10:00,51.88,51.95,51.72,51.72,186976.0,44.8925,44.9531,44.754,44.754,186976.0
2019-07-24 11:20:00,51.72,51.94,51.66,51.94,79516.0,44.754,44.9444,44.7021,44.9444,79516.0
2019-07-24 11:30:00,51.9,52.02,51.89,52.0,106352.0,44.9098,45.0136,44.9011,44.9963,106352.0
2019-07-24 11:40:00,51.99,52.01,51.97,51.98,34000.0,44.9877,45.005,44.9704,44.979,34000.0
2019-07-24 11:50:00,51.99,52.0,51.95,51.97,37724.0,44.9877,44.9963,44.9531,44.9704,37724.0
2019-07-24 12:00:00,51.98,52.02,51.96,52.02,35312.0,44.979,45.0136,44.9617,45.0136,35312.0
2019-07-24 12:10:00,52.02,52.1,52.02,52.04,55164.0,45.0136,45.0829,45.0136,45.0309,55164.0
2019-07-24 12:20:00,52.05,52.09,52.04,52.06,36904.0,45.0396,45.0742,45.0309,45.0482,36904.0
2019-07-24 12:30:00,52.05,52.12,52.03,52.09,63308.0,45.0396,45.1002,45.0223,45.0742,63308.0
2019-07-24 12:40:00,52.09,52.11,52.08,52.1,40988.0,45.0742,45.0915,45.0655,45.0829,40988.0
2019-07-24 12:50:00,52.1,52.14,52.09,52.13,37376.0,45.0829,45.1175,45.0742,45.1088,37376.0
2019-07-24 13:00:00,52.13,52.14,52.1,52.12,21236.0,45.1088,45.1175,45.0829,45.1002,21236.0
2019-07-24 13:10:00,52.11,52.13,52.06,52.1,70068.0,45.0915,45.1088,45.0482,45.0829,70068.0
2019-07-24 13:20:00,52.08,52.13,52.08,52.09,68960.0,45.0655,45.1088,45.0655,45.0742,68960.0
2019-07-24 13:30:00,52.09,52.11,52.06,52.07,37052.0,45.0742,45.0915,45.0482,45.0569,37052.0
2019-07-24 13:40:00,52.07,52.15,52.06,52.14,28796.0,45.0569,45.1261,45.0482,45.1175,28796.0
2019-07-24 13:50:00,52.15,52.17,52.12,52.14,33960.0,45.1261,45.1434,45.1002,45.1175,33960.0
2019-07-24 14:00:00,52.14,52.19,52.12,52.16,78180.0,45.1175,45.1607,45.1002,45.1348,78180.0
2019-07-24 14:10:00,52.16,52.23,52.15,52.22,46024.0,45.1348,45.1953,45.1261,45.1867,46024.0
2019-07-24 14:20:00,52.2,52.23,52.19,52.21,45472.0,45.1694,45.1953,45.1607,45.178,45472.0
2019-07-24 14:30:00,52.23,52.24,52.2,52.22,49300.0,45.1953,45.204,45.1694,45.1867,49300.0
2019-07-24 14:40:00,52.22,52.23,52.18,52.2,60920.0,45.1867,45.1953,45.1521,45.1694,60920.0
2019-07-24 14:50:00,52.19,52.23,52.18,52.2,85612.0,45.1607,45.1953,45.1521,45.1694,85612.0
2019-07-24 15:00:00,52.2,52.22,52.18,52.2,37780.0,45.1694,45.1867,45.1521,45.1694,37780.0
2019-07-24 15:10:00,52.2,52.21,52.18,52.2,112556.0,45.1694,45.178,45.1521,45.1694,112556.0
2019-07-24 15:20:00,52.21,52.29,52.21,52.23,145032.0,45.178,45.2473,45.178,45.1953,145032.0
2019-07-24 15:30:00,52.23,52.32,52.21,52.31,125216.0,45.1953,45.2732,45.178,45.2646,125216.0
2019-07-24 15:40:00,52.31,52.44,52.31,52.42,248276.0,45.2646,45.3771,45.2646,45.3598,248276.0
2019-07-24 15:50:00,52.42,52.52,52.41,52.52,754900.0,45.3598,45.4463,45.3511,45.4463,754900.0
2019-07-25 09:30:00,52.04,52.36,51.97,52.21,342160.0,45.0309,45.3078,44.9704,45.178,342160.0
2019-07-25 09:40:00,52.22,52.35,52.18,52.24,146192.0,45.1867,45.2992,45.1521,45.204,146192.0
2019-07-25 09:50:00,52.26,52.3,51.99,51.99,144464.0,45.2213,45.2559,44.9877,44.9877,144464.0
2019-07-25 10:00:00,52.0,52.04,51.93,51.95,116752.0,44.9963,45.0309,44.9357,44.9531,116752.0
2019-07-25 10:10:00,51.94,52.06,51.87,51.98,95776.0,44.9444,45.0482,44.8838,44.979,95776.0
2019-07-25 10:20:00,51.99,52.03,51.94,52.01,87992.0,44.9877,45.0223,44.9444,45.005,87992.0
2019-07-25 10:30:00,52.02,52.02,51.91,51.91,52244.0,45.0136,45.0136,44.9184,44.9184,52244.0
2019-07-25 10:40:00,51.92,51.96,51.84,51.87,107996.0,44.9271,44.9617,44.8579,44.8838,107996.0
2019-07-25 10:50:00,51.88,51.94,51.85,51.88,52468.0,44.8925,44.9444,44.8665,44.8925,52468.0
2019-07-25 11:00:00,51.88,51.96,51.85,51.87,68264.0,44.8925,44.9617,44.8665,44.8838,68264.0
2019-07-25 11:10:00,51.88,51.92,51.87,51.88,71880.0,44.8925,44.9271,44.8838,44.8925,71880.0
2019-07-25 11:20:00,51.9,52.03,51.89,51.95,117884.0,44.9098,45.0223,44.9011,44.9531,117884.0
2019-07-25 11:30:00,51.96,51.96,51.86,51.9,78308.0,44.9617,44.9617,44.8752,44.9098,78308.0
2019-07-25 11:40:00,51.9,51.95,51.85,51.86,58492.0,44.9098,44.9531,44.8665,44.8752,58492.0
2019-07-25 11:50:00,51.87,51.89,51.84,51.87,79144.0,44.8838,44.9011,44.8579,44.8838,79144.0
2019-07-25 12:00:00,51.86,51.89,51.81,51.81,64612.0,44.8752,44.9011,44.8319,44.8319,64612.0
2019-07-25 12:10:00,51.81,51.94,51.79,51.92,88376.0,44.8319,44.9444,44.8146,44.9271,88376.0
2019-07-25 12:20:00,51.92,51.94,51.87,51.88,170988.0,44.9271,44.9444,44.8838,44.8925,170988.0
2019-07-25 12:30:00,51.88,51.95,51.88,51.89,121980.0,44.8925,44.9531,44.8925,44.9011,121980.0
2019-07-25 12:40:00,51.9,51.94,51.86,51.92,73024.0,44.9098,44.9444,44.8752,44.9271,73024.0
2019-07-25 12:50:00,51.92,51.98,51.83,51.95,50196.0,44.9271,44.979,44.8492,44.9531,50196.0
2019-07-25 13:00:00,51.97,51.99,51.92,51.99,50296.0,44.9704,44.9877,44.9271,44.9877,50296.0
2019-07-25 13:10:00,51.99,52.04,51.97,52.04,52204.0,44.9877,45.0309,44.9704,45.0309,52204.0
2019-07-25 13:20:00,52.03,52.03,51.98,51.99,48892.0,45.0223,45.0223,44.979,44.9877,48892.0
2019-07-25 13:30:00,52.0,52.03,51.98,52.01,63976.0,44.9963,45.0223,44.979,45.005,63976.0
2019-07-25 13:40:00,52.01,52.13,52.0,52.12,59096.0,45.005,45.1088,44.9963,45.1002,59096.0
2019-07-25 13:50:00,52.13,52.13,52.03,52.03,240904.0,45.1088,45.1088,45.0223,45.0223,240904.0
2019-07-25 14:00:00,52.04,52.11,52.03,52.03,57552.0,45.0309,45.0915,45.0223,45.0223,57552.0
2019-07-25 14:10:00,52.04,52.16,52.04,52.15,70200.0,45.0309,45.1348,45.0309,45.1261,70200.0
2019-07-25 14:20:00,52.13,52.16,52.12,52.14,43256.0,45.1088,45.1348,45.1002,45.1175,43256.0
2019-07-25 14:30:00,52.13,52.15,52.06,52.07,88908.0,45.1088,45.1261,45.0482,45.0569,88908.0
2019-07-25 14:40:00,52.07,52.11,52.01,52.01,64976.0,45.0569,45.0915,45.005,45.005,64976.0
2019-07-25 14:50:00,52.0,52.02,51.94,51.96,87936.0,44.9963,45.0136,44.9444,44.9617,87936.0
2019-07-25 15:00:00,51.95,52.02,51.78,51.82,163248.0,44.9531,45.0136,44.8059,44.8406,163248.0
2019-07-25 15:10:00,51.8,51.82,51.76,51.82,185300.0,44.8233,44.8406,44.7886,44.8406,185300.0
2019-07-25 15:20:00,51.82,51.89,51.82,51.86,118740.0,44.8406,44.9011,44.8406,44.8752,118740.0
2019-07-25 15:30:00,51.86,51.89,51.8,51.86,196344.0,44.8752,44.9011,44.8233,44.8752,196344.0
2019-07-25 15:40:00,51.87,51.93,51.83,51.88,134492.0,44.8838,44.9357,44.8492,44.8925,134492.0
2019-07-25 15:50:00,51.88,51.96,51.82,51.92,528784.0,44.8925,44.9617,44.8406,44.9271,528784.0
2019-07-26 09:30:00,52.04,52.24,51.96,52.18,268328.0,45.0309,45.204,44.9617,45.1521,268328.0
2019-07-26 09:40:00,52.16,52.22,52.05,52.05,97160.0,45.1348,45.1867,45.0396,45.0396,97160.0
2019-07-26 09:50:00,52.07,52.08,51.95,51.97,82136.0,45.0569,45.0655,44.9531,44.9704,82136.0
2019-07-26 10:00:00,51.97,52.12,51.95,52.12,65136.0,44.9704,45.1002,44.9531,45.1002,65136.0
2019-07-26 10:10:00,52.13,52.23,52.11,52.23,62788.0,45.1088,45.1953,45.0915,45.1953,62788.0
2019-07-26 10:20:00,52.22,52.27,52.2,52.27,34728.0,45.1867,45.23,45.1694,45.23,34728.0
2019-07-26 10:30:00,52.27,52.39,52.27,52.36,62164.0,45.23,45.3338,45.23,45.3078,62164.0
2019-07-26 10:40:00,52.35,52.36,52.31,52.33,27104.0,45.2992,45.3078,45.2646,45.2819,27104.0
2019-07-26 10:50:00,52.29,52.32,52.27,52.3,21984.0,45.2473,45.2732,45.23,45.2559,21984.0
2019-07-26 11:00:00,52.3,52.37,52.3,52.33,44676.0,45.2559,45.3165,45.2559,45.2819,44676.0
2019-07-26 11:10:00,52.33,52.33,52.26,52.26,57564.0,45.2819,45.2819,45.2213,45.2213,57564.0
2019-07-26 11:20:00,52.25,52.26,52.22,52.25,51188.0,45.2126,45.2213,45.1867,45.2126,51188.0
2019-07-26 11:30:00,52.25,52.42,52.24,52.41,65872.0,45.2126,45.3598,45.204,45.3511,65872.0
2019-07-26 11:40:00,52.41,52.44,52.33,52.36,46248.0,45.3511,45.3771,45.2819,45.3078,46248.0
2019-07-26 11:50:00,52.34,52.37,52.29,52.33,26800.0,45.2905,45.3165,45.2473,45.2819,26800.0
2019-07-26 12:00:00,52.31,52.32,52.26,52.3,32616.0,45.2646,45.2732,45.2213,45.2559,32616.0
2019-07-26 12:10:00,52.29,52.35,52.26,52.33,45384.0,45.2473,45.2992,45.2213,45.2819,45384.0
2019-07-26 12:20:00,52.33,52.35,52.29,52.31,58416.0,45.2819,45.2992,45.2473,45.2646,58416.0
2019-07-26 12:30:00,52.33,52.33,52.26,52.26,42428.0,45.2819,45.2819,45.2213,45.2213,42428.0
2019-07-26 12:40:00,52.27,52.29,52.24,52.24,52852.0,45.23,45.2473,45.204,45.204,52852.0
2019-07-26 12:50:00,52.23,52.24,52.18,52.21,36496.0,45.1953,45.204,45.1521,45.178,36496.0
2019-07-26 13:00:00,52.23,52.26,52.2,52.22,38344.0,45.1953,45.2213,45.1694,45.1867,38344.0
2019-07-26 13:10:00,52.22,52.23,52.2,52.22,25088.0,45.1867,45.1953,45.1694,45.1867,25088.0
2019-07-26 13:20:00,52.23,52.24,52.19,52.19,37844.0,45.1953,45.204,45.1607,45.1607,37844.0
2019-07-26 13:30:00,52.19,52.22,52.18,52.18,47036.0,45.1607,45.1867,45.1521,45.1521,47036.0
2019-07-26 13:40:00,52.18,52.19,52.14,52.18,37116.0,45.1521,45.1607,45.1175,45.1521,37116.0
2019-07-26 13:50:00,52.17,52.18,52.13,52.17,45556.0,45.1434,45.1521,45.1088,45.1434,45556.0
2019-07-26 14:00:00,52.18,52.21,52.1,52.11,72236.0,45.1521,45.178,45.0829,45.0915,72236.0
2019-07-26 14:10:00,52.13,52.13,52.05,52.1,50828.0,45.1088,45.1088,45.0396,45.0829,50828.0
2019-07-26 14:20:00,52.09,52.14,52.08,52.13,36892.0,45.0742,45.1175,45.0655,45.1088,36892.0
2019-07-26 14:30:00,52.13,52.13,52.1,52.1,35448.0,45.1088,45.1088,45.0829,45.0829,35448.0
2019-07-26 14:40:00,52.1,52.12,52.08,52.1,29408.0,45.0829,45.1002,45.0655,45.0829,29408.0
2019-07-26 14:50:00,52.1,52.19,52.1,52.19,55036.0,45.0829,45.1607,45.0829,45.1607,55036.0
2019-07-26 15:00:00,52.18,52.18,52.15,52.17,59816.0,45.1521,45.1521,45.1261,45.1434,59816.0
2019-07-26 15:10:00,52.17,52.27,52.17,52.27,37136.0,45.1434,45.23,45.1434,45.23,37136.0
2019-07-26 15:20:00,52.27,52.29,52.24,52.24,55912.0,45.23,45.2473,45.204,45.204,55912.0
2019-07-26 15:30:00,52.25,52.32,52.23,52.31,86852.0,45.2126,45.2732,45.1953,45.2646,86852.0
2019-07-26 15:40:00,52.3,52.32,52.26,52.3,92828.0,45.2559,45.2732,45.2213,45.2559,92828.0
2019-07-26 15:50:00,52.3,52.34,52.2,52.29,274692.0,45.2559,45.2905,45.1694,45.2473,274692.0
2019-07-29 09:30:00,52.48,52.57,52.35,52.44,147340.0,45.4117,45.4895,45.2992,45.3771,147340.0
2019-07-29 09:40:00,52.43,52.5,52.32,52.33,78396.0,45.3684,45.429,45.2732,45.2819,78396.0
2019-07-29 09:50:00,52.35,52.59,52.35,52.52,94116.0,45.2992,45.5069,45.2992,45.4463,94116.0
2019-07-29 10:00:00,52.5,52.58,52.47,52.58,53096.0,45.429,45.4982,45.403,45.4982,53096.0
2019-07-29 10:10:00,52.59,52.75,52.56,52.7,74448.0,45.5069,45.6453,45.4809,45.602,74448.0
2019-07-29 10:20:00,52.68,52.81,52.68,52.73,65648.0,45.5847,45.6972,45.5847,45.628,65648.0
2019-07-29 10:30:00,52.73,52.75,52.63,52.7,83388.0,45.628,45.6453,45.5415,45.602,83388.0
2019-07-29 10:40:00,52.72,52.73,52.53,52.54,28996.0,45.6193,45.628,45.4549,45.4636,28996.0
2019-07-29 10:50:00,52.53,52.53,52.45,52.45,69240.0,45.4549,45.4549,45.3857,45.3857,69240.0
2019-07-29 11:00:00,52.45,52.49,52.44,52.47,56912.0,45.3857,45.4203,45.3771,45.403,56912.0
2019-07-29 11:10:00,52.46,52.52,52.43,52.48,57988.0,45.3944,45.4463,45.3684,45.4117,57988.0
2019-07-29 11:20:00,52.48,52.51,52.45,52.51,38864.0,45.4117,45.4376,45.3857,45.4376,38864.0
2019-07-29 11:30:00,52.49,52.49,52.46,52.48,28532.0,45.4203,45.4203,45.3944,45.4117,28532.0
2019-07-29 11:40:00,52.47,52.53,52.45,52.52,41404.0,45.403,45.4549,45.3857,45.4463,41404.0
2019-07-29 11:50:00,52.53,52.53,52.44,52.46,43752.0,45.4549,45.4549,45.3771,45.3944,43752.0
2019-07-29 12:00:00,52.46,52.48,52.45,52.46,61000.0,45.3944,45.4117,45.3857,45.3944,61000.0
2019-07-29 12:10:00,52.46,52.51,52.46,52.48,74088.0,45.3944,45.4376,45.3944,45.4117,74088.0
2019-07-29 12:20:00,52.47,52.48,52.46,52.48,50632.0,45.403,45.4117,45.3944,45.4117,50632.0
2019-07-29 12:30:00,52.47,52.48,52.44,52.47,36444.0,45.403,45.4117,45.3771,45.403,36444.0
2019-07-29 12:40:00,52.46,52.46,52.38,52.43,51212.0,45.3944,45.3944,45.3251,45.3684,51212.0
2019-07-29 12:50:00,52.44,52.46,52.44,52.46,33520.0,45.3771,45.3944,45.3771,45.3944,33520.0
2019-07-29 13:00:00,52.46,52.46,52.43,52.43,35856.0,45.3944,45.3944,45.3684,45.3684,35856.0
2019-07-29 13:10:00,52.44,52.54,52.43,52.51,59244.0,45.3771,45.4636,45.3684,45.4376,59244.0
2019-07-29 13:20:00,52.54,52.55,52.51,52.55,24032.0,45.4636,45.4722,45.4376,45.4722,24032.0
2019-07-29 13:30:00,52.56,52.57,52.52,52.55,55856.0,45.4809,45.4895,45.4463,45.4722,55856.0
2019-07-29 13:40:00,52.54,52.56,52.49,52.55,39568.0,45.4636,45.4809,45.4203,45.4722,39568.0
2019-07-29 13:50:00,52.55,52.56,52.52,52.52,38492.0,45.4722,45.4809,45.4463,45.4463,38492.0
2019-07-29 14:00:00,52.52,52.55,52.5,52.52,34756.0,45.4463,45.4722,45.429,45.4463,34756.0
2019-07-29 14:10:00,52.52,52.57,52.52,52.54,30580.0,45.4463,45.4895,45.4463,45.4636,30580.0
2019-07-29 14:20:00,52.53,52.63,52.52,52.63,36788.0,45.4549,45.5415,45.4463,45.5415,36788.0
2019-07-29 14:30:00,52.63,52.69,52.63,52.69,59440.0,45.5415,45.5934,45.5415,45.5934,59440.0
2019-07-29 14:40:00,52.69,52.69,52.62,52.63,48864.0,45.5934,45.5934,45.5328,45.5415,48864.0
2019-07-29 14:50:00,52.65,52.69,52.63,52.69,59724.0,45.5588,45.5934,45.5415,45.5934,59724.0
2019-07-29 15:00:00,52.71,52.73,52.68,52.72,30556.0,45.6107,45.628,45.5847,45.6193,30556.0
2019-07-29 15:10:00,52.71,52.73,52.7,52.73,106456.0,45.6107,45.628,45.602,45.628,106456.0
2019-07-29 15:20:00,52.73,52.8,52.72,52.78,88148.0,45.628,45.6886,45.6193,45.6713,88148.0
2019-07-29 15:30:00,52.77,52.83,52.76,52.81,115412.0,45.6626,45.7145,45.654,45.6972,115412.0
2019-07-29 15:40:00,52.81,52.88,52.8,52.82,141796.0,45.6972,45.7578,45.6886,45.7059,141796.0
2019-07-29 15:50:00,52.83,52.88,52.79,52.83,472548.0,45.7145,45.7578,45.6799,45.7145,472548.0
2019-07-30 09:30:00,52.85,53.09,52.77,52.92,226616.0,45.7318,45.9395,45.6626,45.7924,226616.0
2019-07-30 09:40:00,52.93,53.0,52.81,52.81,71224.0,45.8011,45.8616,45.6972,45.6972,71224.0
2019-07-30 09:50:00,52.83,52.97,52.82,52.9,49944.0,45.7145,45.8357,45.7059,45.7751,49944.0
2019-07-30 10:00:00,52.92,52.95,52.77,52.77,53792.0,45.7924,45.8184,45.6626,45.6626,53792.0
2019-07-30 10:10:00,52.78,52.9,52.78,52.88,44948.0,45.6713,45.7751,45.6713,45.7578,44948.0
2019-07-30 10:20:00,52.88,52.9,52.82,52.89,237608.0,45.7578,45.7751,45.7059,45.7664,237608.0
2019-07-30 10:30:00,52.89,52.98,52.87,52.94,185656.0,45.7664,45.8443,45.7491,45.8097,185656.0
2019-07-30 10:40:00,52.95,52.95,52.9,52.92,45332.0,45.8184,45.8184,45.7751,45.7924,45332.0
2019-07-30 10:50:00,52.92,52.96,52.9,52.92,241732.0,45.7924,45.827,45.7751,45.7924,241732.0
2019-07-30 11:00:00,52.92,52.92,52.79,52.81,34024.0,45.7924,45.7924,45.6799,45.6972,34024.0
2019-07-30 11:10:00,52.81,52.84,52.73,52.73,28568.0,45.6972,45.7232,45.628,45.628,28568.0
2019-07-30 11:20:00,52.74,52.75,52.63,52.68,59556.0,45.6367,45.6453,45.5415,45.5847,59556.0
2019-07-30 11:30:00,52.69,52.7,52.59,52.6,27804.0,45.5934,45.602,45.5069,45.5155,27804.0
2019-07-30 11:40:00,52.6,52.6,52.52,52.55,38320.0,45.5155,45.5155,45.4463,45.4722,38320.0
2019-07-30 11:50:00,52.55,52.58,52.47,52.49,62948.0,45.4722,45.4982,45.403,45.4203,62948.0
2019-07-30 12:00:00,52.5,52.53,52.5,52.51,36044.0,45.429,45.4549,45.429,45.4376,36044.0
2019-07-30 12:10:00,52.5,52.52,52.45,52.45,95488.0,45.429,45.4463,45.3857,45.3857,95488.0
2019-07-30 12:20:00,52.45,52.45,52.29,52.34,118492.0,45.3857,45.3857,45.2473,45.2905,118492.0
2019-07-30 12:30:00,52.34,52.46,52.34,52.43,102824.0,45.2905,45.3944,45.2905,45.3684,102824.0
2019-07-30 12:40:00,52.43,52.46,52.41,52.43,86896.0,45.3684,45.3944,45.3511,45.3684,86896.0
2019-07-30 12:50:00,52.43,52.46,52.34,52.36,78648.0,45.3684,45.3944,45.2905,45.3078,78648.0
2019-07-30 13:00:00,52.36,52.37,52.27,52.33,61660.0,45.3078,45.3165,45.23,45.2819,61660.0
2019-07-30 13:10:00,52.32,52.32,52.26,52.29,48072.0,45.2732,45.2732,45.2213,45.2473,48072.0
2019-07-30 13:20:00,52.27,52.3,52.22,52.25,86868.0,45.23,45.2559,45.1867,45.2126,86868.0
2019-07-30 13:30:00,52.25,52.27,52.18,52.18,101452.0,45.2126,45.23,45.1521,45.1521,101452.0
2019-07-30 13:40:00,52.18,52.18,52.07,52.18,117120.0,45.1521,45.1521,45.0569,45.1521,117120.0
2019-07-30 13:50:00,52.18,52.21,52.14,52.14,77172.0,45.1521,45.178,45.1175,45.1175,77172.0
2019-07-30 14:00:00,52.15,52.25,52.15,52.21,121688.0,45.1261,45.2126,45.1261,45.178,121688.0
2019-07-30 14:10:00,52.22,52.22,52.15,52.15,114212.0,45.1867,45.1867,45.1261,45.1261,114212.0
2019-07-30 14:20:00,52.16,52.19,52.11,52.12,54032.0,45.1348,45.1607,45.0915,45.1002,54032.0
2019-07-30 14:30:00,52.12,52.18,52.12,52.16,71376.0,45.1002,45.1521,45.1002,45.1348,71376.0
2019-07-30 14:40:00,52.17,52.17,52.08,52.12,91488.0,45.1434,45.1434,45.0655,45.1002,91488.0
2019-07-30 14:50:00,52.13,52.26,52.12,52.24,155240.0,45.1088,45.2213,45.1002,45.204,155240.0
2019-07-30 15:00:00,52.24,52.27,52.21,52.25,96208.0,45.204,45.23,45.178,45.2126,96208.0
2019-07-30 15:10:00,52.25,52.28,52.16,52.16,95696.0,45.2126,45.2386,45.1348,45.1348,95696.0
2019-07-30 15:20:00,52.17,52.21,52.15,52.18,88268.0,45.1434,45.178,45.1261,45.1521,88268.0
2019-07-30 15:30:00,52.18,52.22,52.16,52.2,92116.0,45.1521,45.1867,45.1348,45.1694,92116.0
2019-07-30 15:40:00,52.2,52.26,52.13,52.25,186304.0,45.1694,45.2213,45.1088,45.2126,186304.0
2019-07-30 15:50:00,52.25,52.36,52.17,52.34,459232.0,45.2126,45.3078,45.1434,45.2905,459232.0
2019-07-31 09:30:00,52.47,52.54,52.33,52.49,266644.0,45.403,45.4636,45.2819,45.4203,266644.0
2019-07-31 09:40:00,52.41,52.47,52.32,52.39,134088.0,45.3511,45.403,45.2732,45.3338,134088.0
2019-07-31 09:50:00,52.4,52.48,52.3,52.32,110460.0,45.3424,45.4117,45.2559,45.2732,110460.0
2019-07-31 10:00:00,52.32,52.32,52.17,52.22,128528.0,45.2732,45.2732,45.1434,45.1867,128528.0
2019-07-31 10:10:00,52.23,52.24,52.12,52.18,72868.0,45.1953,45.204,45.1002,45.1521,72868.0
2019-07-31 10:20:00,52.19,52.27,52.17,52.18,97948.0,45.1607,45.23,45.1434,45.1521,97948.0
2019-07-31 10:30:00,52.18,52.31,52.15,52.31,92868.0,45.1521,45.2646,45.1261,45.2646,92868.0
2019-07-31 10:40:00,52.3,52.33,52.25,52.32,48988.0,45.2559,45.2819,45.2126,45.2732,48988.0
2019-07-31 10:50:00,52.33,52.35,52.25,52.29,41904.0,45.2819,45.2992,45.2126,45.2473,41904.0
2019-07-31 11:00:00,52.31,52.36,52.27,52.3,87964.0,45.2646,45.3078,45.23,45.2559,87964.0
2019-07-31 11:10:00,52.28,52.3,52.17,52.21,61320.0,45.2386,45.2559,45.1434,45.178,61320.0
2019-07-31 11:20:00,52.21,52.25,52.13,52.15,48968.0,45.178,45.2126,45.1088,45.1261,48968.0
2019-07-31 11:30:00,52.15,52.16,52.05,52.1,97592.0,45.1261,45.1348,45.0396,45.0829,97592.0
2019-07-31 11:40:00,52.09,52.16,52.06,52.14,94304.0,45.0742,45.1348,45.0482,45.1175,94304.0
2019-07-31 11:50:00,52.15,52.28,52.13,52.24,77052.0,45.1261,45.2386,45.1088,45.204,77052.0
2019-07-31 12:00:00,52.24,52.31,52.2,52.24,75088.0,45.204,45.2646,45.1694,45.204,75088.0
2019-07-31 12:10:00,52.24,52.24,52.19,52.24,28868.0,45.204,45.204,45.1607,45.204,28868.0
2019-07-31 12:20:00,52.24,52.26,52.22,52.22,32360.0,45.204,45.2213,45.1867,45.1867,32360.0
2019-07-31 12:30:00,52.23,52.25,52.2,52.21,32996.0,45.1953,45.2126,45.1694,45.178,32996.0
2019-07-31 12:40:00,52.21,52.33,52.2,52.3,43676.0,45.178,45.2819,45.1694,45.2559,43676.0
2019-07-31 12:50:00,52.31,52.38,52.3,52.36,29820.0,45.2646,45.3251,45.2559,45.3078,29820.0
2019-07-31 13:00:00,52.36,52.37,52.34,52.35,29336.0,45.3078,45.3165,45.2905,45.2992,29336.0
2019-07-31 13:10:00,52.35,52.39,52.3,52.3,33268.0,45.2992,45.3338,45.2559,45.2559,33268.0
2019-07-31 13:20:00,52.3,52.32,52.26,52.28,54300.0,45.2559,45.2732,45.2213,45.2386,54300.0
2019-07-31 13:30:00,52.27,52.32,52.27,52.29,56396.0,45.23,45.2732,45.23,45.2473,56396.0
2019-07-31 13:40:00,52.29,52.3,52.23,52.24,71352.0,45.2473,45.2559,45.1953,45.204,71352.0
2019-07-31 13:50:00,52.24,52.27,52.21,52.26,67936.0,45.204,45.23,45.178,45.2213,67936.0
2019-07-31 14:00:00,52.23,52.24,51.96,52.11,114384.0,45.1953,45.204,44.9617,45.0915,114384.0
2019-07-31 14:10:00,52.09,52.22,52.06,52.18,61360.0,45.0742,45.1867,45.0482,45.1521,61360.0
2019-07-31 14:20:00,52.18,52.23,52.18,52.22,39360.0,45.1521,45.1953,45.1521,45.1867,39360.0
2019-07-31 14:30:00,52.25,52.27,52.0,52.0,76420.0,45.2126,45.23,44.9963,44.9963,76420.0
2019-07-31 14:40:00,52.01,52.07,51.82,51.86,124644.0,45.005,45.0569,44.8406,44.8752,124644.0
2019-07-31 14:50:00,51.84,51.9,51.55,51.85,221760.0,44.8579,44.9098,44.6069,44.8665,221760.0
2019-07-31 15:00:00,51.87,52.13,51.85,52.05,183324.0,44.8838,45.1088,44.8665,45.0396,183324.0
2019-07-31 15:10:00,52.06,52.06,51.85,52.02,138628.0,45.0482,45.0482,44.8665,45.0136,138628.0
2019-07-31 15:20:00,52.0,52.07,51.96,52.0,72272.0,44.9963,45.0569,44.9617,44.9963,72272.0
2019-07-31 15:30:00,52.0,52.06,51.92,52.01,117964.0,44.9963,45.0482,44.9271,45.005,117964.0
2019-07-31 15:40:00,52.01,52.04,51.91,51.93,258000.0,45.005,45.0309,44.9184,44.9357,258000.0
2019-07-31 15:50:00,51.92,51.92,51.7,51.78,759136.0,44.9271,44.9271,44.7367,44.8059,759136.0
2019-08-01 09:30:00,51.66,51.91,51.62,51.63,205932.0,44.7021,44.9184,44.6675,44.6762,205932.0
2019-08-01 09:40:00,51.68,51.9,51.67,51.88,91892.0,44.7194,44.9098,44.7108,44.8925,91892.0
2019-08-01 09:50:00,51.9,51.99,51.82,51.85,104712.0,44.9098,44.9877,44.8406,44.8665,104712.0
2019-08-01 10:00:00,51.85,52.02,51.81,52.01,193608.0,44.8665,45.0136,44.8319,45.005,193608.0
2019-08-01 10:10:00,52.0,52.19,51.99,52.16,43096.0,44.9963,45.1607,44.9877,45.1348,43096.0
2019-08-01 10:20:00,52.13,52.18,52.02,52.1,59556.0,45.1088,45.1521,45.0136,45.0829,59556.0
2019-08-01 10:30:00,52.1,52.19,52.08,52.15,66584.0,45.0829,45.1607,45.0655,45.1261,66584.0
2019-08-01 10:40:00,52.15,52.22,52.08,52.2,80380.0,45.1261,45.1867,45.0655,45.1694,80380.0
2019-08-01 10:50:00,52.2,52.33,52.15,52.31,150172.0,45.1694,45.2819,45.1261,45.2646,150172.0
2019-08-01 11:00:00,52.31,52.35,52.26,52.31,170456.0,45.2646,45.2992,45.2213,45.2646,170456.0
2019-08-01 11:10:00,52.33,52.34,52.24,52.28,57932.0,45.2819,45.2905,45.204,45.2386,57932.0
2019-08-01 11:20:00,52.27,52.42,52.27,52.35,132860.0,45.23,45.3598,45.23,45.2992,132860.0
2019-08-01 11:30:00,52.35,52.37,52.33,52.36,93096.0,45.2992,45.3165,45.2819,45.3078,93096.0
2019-08-01 11:40:00,52.35,52.35,52.23,52.24,68268.0,45.2992,45.2992,45.1953,45.204,68268.0
2019-08-01 11:50:00,52.24,52.32,52.23,52.27,55708.0,45.204,45.2732,45.1953,45.23,55708.0
2019-08-01 12:00:00,52.27,52.27,52.17,52.26,107460.0,45.23,45.23,45.1434,45.2213,107460.0
2019-08-01 12:10:00,52.27,52.29,52.23,52.29,63664.0,45.23,45.2473,45.1953,45.2473,63664.0
2019-08-01 12:20:00,52.3,52.32,52.24,52.25,132288.0,45.2559,45.2732,45.204,45.2126,132288.0
2019-08-01 12:30:00,52.25,52.37,52.24,52.36,64040.0,45.2126,45.3165,45.204,45.3078,64040.0
2019-08-01 12:40:00,52.37,52.42,52.34,52.4,64152.0,45.3165,45.3598,45.2905,45.3424,64152.0
2019-08-01 12:50:00,52.41,52.54,52.41,52.54,168172.0,45.3511,45.4636,45.3511,45.4636,168172.0
2019-08-01 13:00:00,52.54,52.55,52.5,52.53,67916.0,45.4636,45.4722,45.429,45.4549,67916.0
2019-08-01 13:10:00,52.53,52.65,52.53,52.64,83300.0,45.4549,45.5588,45.4549,45.5501,83300.0
2019-08-01 13:20:00,52.63,52.69,52.37,52.4,138068.0,45.5415,45.5934,45.3165,45.3424,138068.0
2019-08-01 13:30:00,52.4,52.63,52.38,52.56,108676.0,45.3424,45.5415,45.3251,45.4809,108676.0
2019-08-01 13:40:00,52.56,52.65,52.47,52.62,130260.0,45.4809,45.5588,45.403,45.5328,130260.0
2019-08-01 13:50:00,52.6,52.69,52.53,52.67,108092.0,45.5155,45.5934,45.4549,45.5761,108092.0
2019-08-01 14:00:00,52.66,52.66,52.48,52.59,117804.0,45.5674,45.5674,45.4117,45.5069,117804.0
2019-08-01 14:10:00,52.58,52.81,52.57,52.8,76384.0,45.4982,45.6972,45.4895,45.6886,76384.0
2019-08-01 14:20:00,52.8,52.89,52.74,52.89,69204.0,45.6886,45.7664,45.6367,45.7664,69204.0
2019-08-01 14:30:00,52.88,52.91,52.73,52.73,122256.0,45.7578,45.7838,45.628,45.628,122256.0
2019-08-01 14:40:00,52.72,52.76,52.63,52.66,97532.0,45.6193,45.654,45.5415,45.5674,97532.0
2019-08-01 14:50:00,52.65,52.77,52.63,52.76,109668.0,45.5588,45.6626,45.5415,45.654,109668.0
2019-08-01 15:00:00,52.78,52.8,52.69,52.69,134236.0,45.6713,45.6886,45.5934,45.5934,134236.0
2019-08-01 15:10:00,52.7,52.77,52.66,52.73,85240.0,45.602,45.6626,45.5674,45.628,85240.0
2019-08-01 15:20:00,52.73,52.74,52.68,52.69,109364.0,45.628,45.6367,45.5847,45.5934,109364.0
2019-08-01 15:30:00,52.69,52.74,52.63,52.69,153608.0,45.5934,45.6367,45.5415,45.5934,153608.0
2019-08-01 15:40:00,52.7,52.7,52.54,52.57,172560.0,45.602,45.602,45.4636,45.4895,172560.0
2019-08-01 15:50:00,52.57,52.62,52.45,52.57,473976.0,45.4895,45.5328,45.3857,45.4895,473976.0
2019-08-02 09:30:00,52.78,52.97,52.59,52.65,304060.0,45.6713,45.8357,45.5069,45.5588,304060.0
2019-08-02 09:40:00,52.68,52.81,52.51,52.53,106436.0,45.5847,45.6972,45.4376,45.4549,106436.0
2019-08-02 09:50:00,52.55,52.77,52.52,52.71,158348.0,45.4722,45.6626,45.4463,45.6107,158348.0
2019-08-02 10:00:00,52.72,52.8,52.66,52.79,110136.0,45.6193,45.6886,45.5674,45.6799,110136.0
2019-08-02 10:10:00,52.77,52.89,52.77,52.84,94900.0,45.6626,45.7664,45.6626,45.7232,94900.0
2019-08-02 10:20:00,52.83,52.99,52.83,52.98,48896.0,45.7145,45.853,45.7145,45.8443,48896.0
2019-08-02 10:30:00,52.97,52.99,52.67,52.82,231216.0,45.8357,45.853,45.5761,45.7059,231216.0
2019-08-02 10:40:00,52.82,52.9,52.82,52.85,68320.0,45.7059,45.7751,45.7059,45.7318,68320.0
2019-08-02 10:50:00,52.84,53.04,52.83,53.01,92800.0,45.7232,45.8962,45.7145,45.8703,92800.0
2019-08-02 11:00:00,53.01,53.01,52.83,52.86,63276.0,45.8703,45.8703,45.7145,45.7405,63276.0
2019-08-02 11:10:00,52.85,52.93,52.84,52.89,94588.0,45.7318,45.8011,45.7232,45.7664,94588.0
2019-08-02 11:20:00,52.89,52.96,52.88,52.91,122600.0,45.7664,45.827,45.7578,45.7838,122600.0
2019-08-02 11:30:00,52.9,53.05,52.9,53.0,75920.0,45.7751,45.9049,45.7751,45.8616,75920.0
2019-08-02 11:40:00,52.99,53.07,52.97,53.01,108184.0,45.853,45.9222,45.8357,45.8703,108184.0
2019-08-02 11:50:00,53.02,53.12,53.01,53.11,113960.0,45.8789,45.9655,45.8703,45.9568,113960.0
2019-08-02 12:00:00,53.11,53.16,53.1,53.12,65400.0,45.9568,46.0001,45.9482,45.9655,65400.0
2019-08-02 12:10:00,53.11,53.12,53.08,53.1,43300.0,45.9568,45.9655,45.9309,45.9482,43300.0
2019-08-02 12:20:00,53.1,53.21,53.07,53.2,58712.0,45.9482,46.0433,45.9222,46.0347,58712.0
2019-08-02 12:30:00,53.19,53.19,53.12,53.12,99596.0,46.026,46.026,45.9655,45.9655,99596.0
2019-08-02 12:40:00,53.12,53.13,52.99,53.01,52448.0,45.9655,45.9741,45.853,45.8703,52448.0
2019-08-02 12:50:00,52.98,53.03,52.97,52.99,46308.0,45.8443,45.8876,45.8357,45.853,46308.0
2019-08-02 13:00:00,52.98,52.99,52.88,52.92,40936.0,45.8443,45.853,45.7578,45.7924,40936.0
2019-08-02 13:10:00,52.91,52.93,52.85,52.88,64472.0,45.7838,45.8011,45.7318,45.7578,64472.0
2019-08-02 13:20:00,52.88,52.98,52.87,52.95,68628.0,45.7578,45.8443,45.7491,45.8184,68628.0
2019-08-02 13:30:00,52.98,52.99,52.96,52.98,75796.0,45.8443,45.853,45.827,45.8443,75796.0
2019-08-02 13:40:00,52.98,53.01,52.96,52.96,41552.0,45.8443,45.8703,45.827,45.827,41552.0
2019-08-02 13:50:00,52.96,52.96,52.88,52.91,61296.0,45.827,45.827,45.7578,45.7838,61296.0
2019-08-02 14:00:00,52.92,53.06,52.92,53.01,46284.0,45.7924,45.9136,45.7924,45.8703,46284.0
2019-08-02 14:10:00,53.0,53.01,52.95,53.01,65532.0,45.8616,45.8703,45.8184,45.8703,65532.0
2019-08-02 14:20:00,52.99,53.11,52.99,53.08,63928.0,45.853,45.9568,45.853,45.9309,63928.0
2019-08-02 14:30:00,53.08,53.08,52.98,53.0,187108.0,45.9309,45.9309,45.8443,45.8616,187108.0
2019-08-02 14:40:00,53.02,53.03,52.94,52.97,33536.0,45.8789,45.8876,45.8097,45.8357,33536.0
2019-08-02 14:50:00,52.98,52.99,52.94,52.98,26292.0,45.8443,45.853,45.8097,45.8443,26292.0
2019-08-02 15:00:00,52.97,53.01,52.95,52.95,38396.0,45.8357,45.8703,45.8184,45.8184,38396.0
2019-08-02 15:10:00,52.94,52.94,52.87,52.9,61104.0,45.8097,45.8097,45.7491,45.7751,61104.0
2019-08-02 15:20:00,52.89,53.01,52.88,53.0,50036.0,45.7664,45.8703,45.7578,45.8616,50036.0
2019-08-02 15:30:00,53.02,53.31,53.01,53.13,165564.0,45.8789,46.1299,45.8703,45.9741,165564.0
2019-08-02 15:40:00,53.13,53.15,52.93,52.93,197912.0,45.9741,45.9914,45.8011,45.8011,197912.0
2019-08-02 15:50:00,52.93,52.94,52.77,52.84,408924.0,45.8011,45.8097,45.6626,45.7232,408924.0
2019-08-05 09:30:00,52.89,53.16,52.63,52.69,265560.0,45.7664,46.0001,45.5415,45.5934,265560.0
2019-08-05 09:40:00,52.69,52.7,52.52,52.69,107356.0,45.5934,45.602,45.4463,45.5934,107356.0
2019-08-05 09:50:00,52.71,52.9,52.71,52.78,93052.0,45.6107,45.7751,45.6107,45.6713,93052.0
2019-08-05 10:00:00,52.78,52.99,52.78,52.96,48312.0,45.6713,45.853,45.6713,45.827,48312.0
2019-08-05 10:10:00,52.96,52.99,52.69,52.69,71832.0,45.827,45.853,45.5934,45.5934,71832.0
2019-08-05 10:20:00,52.71,52.8,52.62,52.76,42936.0,45.6107,45.6886,45.5328,45.654,42936.0
2019-08-05 10:30:00,52.74,52.82,52.7,52.75,64596.0,45.6367,45.7059,45.602,45.6453,64596.0
2019-08-05 10:40:00,52.75,52.81,52.55,52.57,139576.0,45.6453,45.6972,45.4722,45.4895,139576.0
2019-08-05 10:50:00,52.57,52.68,52.52,52.61,96628.0,45.4895,45.5847,45.4463,45.5242,96628.0
2019-08-05 11:00:00,52.64,52.72,52.63,52.72,92384.0,45.5501,45.6193,45.5415,45.6193,92384.0
2019-08-05 11:10:00,52.71,52.72,52.62,52.68,185196.0,45.6107,45.6193,45.5328,45.5847,185196.0
2019-08-05 11:20:00,52.69,52.76,52.66,52.68,64144.0,45.5934,45.654,45.5674,45.5847,64144.0
2019-08-05 11:30:00,52.66,52.67,52.58,52.62,72392.0,45.5674,45.5761,45.4982,45.5328,72392.0
2019-08-05 11:40:00,52.63,52.76,52.6,52.74,102576.0,45.5415,45.654,45.5155,45.6367,102576.0
2019-08-05 11:50:00,52.74,52.83,52.72,52.76,64700.0,45.6367,45.7145,45.6193,45.654,64700.0
2019-08-05 12:00:00,52.75,52.82,52.72,52.73,107044.0,45.6453,45.7059,45.6193,45.628,107044.0
2019-08-05 12:10:00,52.71,52.72,52.65,52.68,39176.0,45.6107,45.6193,45.5588,45.5847,39176.0
2019-08-05 12:20:00,52.67,52.72,52.57,52.63,47808.0,45.5761,45.6193,45.4895,45.5415,47808.0
2019-08-05 12:30:00,52.62,52.66,52.55,52.57,68288.0,45.5328,45.5674,45.4722,45.4895,68288.0
2019-08-05 12:40:00,52.59,52.59,52.47,52.49,87524.0,45.5069,45.5069,45.403,45.4203,87524.0
2019-08-05 12:50:00,52.49,52.52,52.41,52.46,64800.0,45.4203,45.4463,45.3511,45.3944,64800.0
2019-08-05 13:00:00,52.45,52.58,52.45,52.5,68928.0,45.3857,45.4982,45.3857,45.429,68928.0
2019-08-05 13:10:00,52.51,52.55,52.5,52.51,69124.0,45.4376,45.4722,45.429,45.4376,69124.0
2019-08-05 13:20:00,52.5,52.56,52.47,52.51,72620.0,45.429,45.4809,45.403,45.4376,72620.0
2019-08-05 13:30:00,52.5,52.56,52.46,52.55,84608.0,45.429,45.4809,45.3944,45.4722,84608.0
2019-08-05 13:40:00,52.55,52.55,52.39,52.41,89028.0,45.4722,45.4722,45.3338,45.3511,89028.0
2019-08-05 13:50:00,52.41,52.41,52.28,52.31,139072.0,45.3511,45.3511,45.2386,45.2646,139072.0
2019-08-05 14:00:00,52.3,52.38,52.29,52.35,119412.0,45.2559,45.3251,45.2473,45.2992,119412.0
2019-08-05 14:10:00,52.35,52.44,52.34,52.44,89612.0,45.2992,45.3771,45.2905,45.3771,89612.0
2019-08-05 14:20:00,52.44,52.49,52.27,52.29,80832.0,45.3771,45.4203,45.23,45.2473,80832.0
2019-08-05 14:30:00,52.28,52.28,52.12,52.13,83684.0,45.2386,45.2386,45.1002,45.1088,83684.0
2019-08-05 14:40:00,52.11,52.13,51.99,52.03,95780.0,45.0915,45.1088,44.9877,45.0223,95780.0
2019-08-05 14:50:00,52.04,52.15,52.02,52.13,343988.0,45.0309,45.1261,45.0136,45.1088,343988.0
2019-08-05 15:00:00,52.13,52.13,51.78,51.78,285472.0,45.1088,45.1088,44.8059,44.8059,285472.0
2019-08-05 15:10:00,51.79,51.98,51.77,51.95,268952.0,44.8146,44.979,44.7973,44.9531,268952.0
2019-08-05 15:20:00,51.95,52.08,51.9,51.91,97760.0,44.9531,45.0655,44.9098,44.9184,97760.0
2019-08-05 15:30:00,51.9,52.06,51.86,52.01,181828.0,44.9098,45.0482,44.8752,45.005,181828.0
2019-08-05 15:40:00,52.04,52.17,51.99,52.09,195660.0,45.0309,45.1434,44.9877,45.0742,195660.0
2019-08-05 15:50:00,52.09,52.14,51.9,52.02,496280.0,45.0742,45.1175,44.9098,45.0136,496280.0
2019-08-06 09:30:00,52.04,52.27,51.69,52.23,332616.0,45.0309,45.23,44.7281,45.1953,332616.0
2019-08-06 09:40:00,52.22,52.29,52.01,52.01,213160.0,45.1867,45.2473,45.005,45.005,213160.0
2019-08-06 09:50:00,52.02,52.18,51.94,51.95,166464.0,45.0136,45.1521,44.9444,44.9531,166464.0
2019-08-06 10:00:00,51.94,52.06,51.77,51.77,88728.0,44.9444,45.0482,44.7973,44.7973,88728.0
2019-08-06 10:10:00,51.81,51.85,51.66,51.73,111088.0,44.8319,44.8665,44.7021,44.7627,111088.0
2019-08-06 10:20:00,51.76,51.99,51.7,51.99,71752.0,44.7886,44.9877,44.7367,44.9877,71752.0
2019-08-06 10:30:00,51.98,52.24,51.98,52.21,103388.0,44.979,45.204,44.979,45.178,103388.0
2019-08-06 10:40:00,52.23,52.38,52.21,52.33,117648.0,45.1953,45.3251,45.178,45.2819,117648.0
2019-08-06 10:50:00,52.33,52.33,52.12,52.15,79584.0,45.2819,45.2819,45.1002,45.1261,79584.0
2019-08-06 11:00:00,52.16,52.2,52.09,52.2,71616.0,45.1348,45.1694,45.0742,45.1694,71616.0
2019-08-06 11:10:00,52.19,52.19,52.09,52.09,128972.0,45.1607,45.1607,45.0742,45.0742,128972.0
2019-08-06 11:20:00,52.09,52.39,52.08,52.36,115900.0,45.0742,45.3338,45.0655,45.3078,115900.0
2019-08-06 11:30:00,52.37,52.41,52.23,52.27,83400.0,45.3165,45.3511,45.1953,45.23,83400.0
2019-08-06 11:40:00,52.28,52.34,52.25,52.28,63444.0,45.2386,45.2905,45.2126,45.2386,63444.0
2019-08-06 11:50:00,52.3,52.32,52.19,52.32,43696.0,45.2559,45.2732,45.1607,45.2732,43696.0
2019-08-06 12:00:00,52.35,52.41,52.31,52.33,55584.0,45.2992,45.3511,45.2646,45.2819,55584.0
2019-08-06 12:10:00,52.31,52.37,52.31,52.34,31976.0,45.2646,45.3165,45.2646,45.2905,31976.0
2019-08-06 12:20:00,52.33,52.36,52.27,52.32,28168.0,45.2819,45.3078,45.23,45.2732,28168.0
2019-08-06 12:30:00,52.31,52.39,52.29,52.39,38496.0,45.2646,45.3338,45.2473,45.3338,38496.0
2019-08-06 12:40:00,52.38,52.44,52.35,52.36,32740.0,45.3251,45.3771,45.2992,45.3078,32740.0
2019-08-06 12:50:00,52.36,52.43,52.32,52.43,33104.0,45.3078,45.3684,45.2732,45.3684,33104.0
2019-08-06 13:00:00,52.44,52.53,52.44,52.53,69484.0,45.3771,45.4549,45.3771,45.4549,69484.0
2019-08-06 13:10:00,52.53,52.56,52.5,52.56,50188.0,45.4549,45.4809,45.429,45.4809,50188.0
2019-08-06 13:20:00,52.57,52.63,52.57,52.57,27428.0,45.4895,45.5415,45.4895,45.4895,27428.0
2019-08-06 13:30:00,52.58,52.68,52.54,52.63,33236.0,45.4982,45.5847,45.4636,45.5415,33236.0
2019-08-06 13:40:00,52.65,52.7,52.63,52.69,47912.0,45.5588,45.602,45.5415,45.5934,47912.0
2019-08-06 13:50:00,52.67,52.74,52.66,52.7,78476.0,45.5761,45.6367,45.5674,45.602,78476.0
2019-08-06 14:00:00,52.7,52.72,52.66,52.72,85568.0,45.602,45.6193,45.5674,45.6193,85568.0
2019-08-06 14:10:00,52.71,52.87,52.71,52.83,103632.0,45.6107,45.7491,45.6107,45.7145,103632.0
2019-08-06 14:20:00,52.84,52.9,52.84,52.88,132676.0,45.7232,45.7751,45.7232,45.7578,132676.0
2019-08-06 14:30:00,52.88,52.94,52.82,52.82,103732.0,45.7578,45.8097,45.7059,45.7059,103732.0
2019-08-06 14:40:00,52.81,52.85,52.74,52.76,55176.0,45.6972,45.7318,45.6367,45.654,55176.0
2019-08-06 14:50:00,52.74,52.74,52.64,52.66,60228.0,45.6367,45.6367,45.5501,45.5674,60228.0
2019-08-06 15:00:00,52.68,52.72,52.64,52.66,52188.0,45.5847,45.6193,45.5501,45.5674,52188.0
2019-08-06 15:10:00,52.65,52.81,52.65,52.8,53588.0,45.5588,45.6972,45.5588,45.6886,53588.0
2019-08-06 15:20:00,52.8,52.87,52.77,52.8,66928.0,45.6886,45.7491,45.6626,45.6886,66928.0
2019-08-06 15:30:00,52.81,52.81,52.68,52.78,91684.0,45.6972,45.6972,45.5847,45.6713,91684.0
2019-08-06 15:40:00,52.78,52.97,52.77,52.96,138080.0,45.6713,45.8357,45.6626,45.827,138080.0
2019-08-06 15:50:00,52.97,53.04,52.81,52.85,578164.0,45.8357,45.8962,45.6972,45.7318,578164.0
2019-08-07 09:30:00,52.85,52.91,52.46,52.52,248936.0,45.7318,45.7838,45.3944,45.4463,248936.0
2019-08-07 09:40:00,52.49,52.52,52.16,52.35,83400.0,45.4203,45.4463,45.1348,45.2992,83400.0
2019-08-07 09:50:00,52.35,52.72,52.35,52.7,126720.0,45.2992,45.6193,45.2992,45.602,126720.0
2019-08-07 10:00:00,52.69,52.85,52.61,52.84,136584.0,45.5934,45.7318,45.5242,45.7232,136584.0
2019-08-07 10:10:00,52.84,53.01,52.79,52.98,136216.0,45.7232,45.8703,45.6799,45.8443,136216.0
2019-08-07 10:20:00,52.96,53.16,52.91,53.12,86988.0,45.827,46.0001,45.7838,45.9655,86988.0
2019-08-07 10:30:00,53.19,53.2,53.04,53.1,62008.0,46.026,46.0347,45.8962,45.9482,62008.0
2019-08-07 10:40:00,53.07,53.16,53.05,53.13,63412.0,45.9222,46.0001,45.9049,45.9741,63412.0
2019-08-07 10:50:00,53.15,53.23,53.07,53.12,90644.0,45.9914,46.0607,45.9222,45.9655,90644.0
2019-08-07 11:00:00,53.11,53.19,52.98,53.02,109676.0,45.9568,46.026,45.8443,45.8789,109676.0
2019-08-07 11:10:00,53.04,53.1,52.93,52.97,76776.0,45.8962,45.9482,45.8011,45.8357,76776.0
2019-08-07 11:20:00,52.95,52.99,52.82,52.82,49220.0,45.8184,45.853,45.7059,45.7059,49220.0
2019-08-07 11:30:00,52.81,52.95,52.79,52.92,62232.0,45.6972,45.8184,45.6799,45.7924,62232.0
2019-08-07 11:40:00,52.91,52.92,52.76,52.8,71592.0,45.7838,45.7924,45.654,45.6886,71592.0
2019-08-07 11:50:00,52.77,52.87,52.71,52.83,79828.0,45.6626,45.7491,45.6107,45.7145,79828.0
2019-08-07 12:00:00,52.83,52.83,52.6,52.63,69168.0,45.7145,45.7145,45.5155,45.5415,69168.0
2019-08-07 12:10:00,52.62,52.77,52.6,52.73,37696.0,45.5328,45.6626,45.5155,45.628,37696.0
2019-08-07 12:20:00,52.71,52.72,52.66,52.7,53636.0,45.6107,45.6193,45.5674,45.602,53636.0
2019-08-07 12:30:00,52.69,52.8,52.67,52.78,52504.0,45.5934,45.6886,45.5761,45.6713,52504.0
2019-08-07 12:40:00,52.8,52.9,52.8,52.81,43752.0,45.6886,45.7751,45.6886,45.6972,43752.0
2019-08-07 12:50:00,52.81,52.95,52.8,52.94,47740.0,45.6972,45.8184,45.6886,45.8097,47740.0
2019-08-07 13:00:00,52.96,52.99,52.94,52.95,46928.0,45.827,45.853,45.8097,45.8184,46928.0
2019-08-07 13:10:00,52.96,52.99,52.88,52.98,84940.0,45.827,45.853,45.7578,45.8443,84940.0
2019-08-07 13:20:00,52.98,53.0,52.94,52.98,38124.0,45.8443,45.8616,45.8097,45.8443,38124.0
2019-08-07 13:30:00,52.99,53.09,52.99,53.08,48312.0,45.853,45.9395,45.853,45.9309,48312.0
2019-08-07 13:40:00,53.08,53.18,53.07,53.17,65240.0,45.9309,46.0174,45.9222,46.0087,65240.0
2019-08-07 13:50:00,53.18,53.18,53.04,53.04,82136.0,46.0174,46.0174,45.8962,45.8962,82136.0
2019-08-07 14:00:00,53.05,53.14,52.99,53.14,69652.0,45.9049,45.9828,45.853,45.9828,69652.0
2019-08-07 14:10:00,53.13,53.16,53.04,53.06,48812.0,45.9741,46.0001,45.8962,45.9136,48812.0
2019-08-07 14:20:00,53.08,53.24,53.07,53.21,76932.0,45.9309,46.0693,45.9222,46.0433,76932.0
2019-08-07 14:30:00,53.2,53.26,53.2,53.24,77164.0,46.0347,46.0866,46.0347,46.0693,77164.0
2019-08-07 14:40:00,53.25,53.39,53.25,53.35,68404.0,46.078,46.1991,46.078,46.1645,68404.0
2019-08-07 14:50:00,53.35,53.44,53.35,53.43,60520.0,46.1645,46.2424,46.1645,46.2337,60520.0
2019-08-07 15:00:00,53.43,53.45,53.34,53.34,75056.0,46.2337,46.251,46.1558,46.1558,75056.0
2019-08-07 15:10:00,53.36,53.45,53.35,53.44,59508.0,46.1731,46.251,46.1645,46.2424,59508.0
2019-08-07 15:20:00,53.42,53.5,53.35,53.43,144872.0,46.2251,46.2943,46.1645,46.2337,144872.0
2019-08-07 15:30:00,53.43,53.48,53.36,53.42,99284.0,46.2337,46.277,46.1731,46.2251,99284.0
2019-08-07 15:40:00,53.41,53.41,53.24,53.28,160772.0,46.2164,46.2164,46.0693,46.1039,160772.0
2019-08-07 15:50:00,53.27,53.3,53.17,53.22,369964.0,46.0953,46.1212,46.0087,46.052,369964.0
2019-08-08 09:30:00,53.31,53.31,52.8,53.14,206464.0,46.1299,46.1299,45.6886,45.9828,206464.0
2019-08-08 09:40:00,53.22,53.29,53.16,53.27,42524.0,46.052,46.1126,46.0001,46.0953,42524.0
2019-08-08 09:50:00,53.29,53.31,53.18,53.28,99668.0,46.1126,46.1299,46.0174,46.1039,99668.0
2019-08-08 10:00:00,53.31,53.49,53.23,53.48,50832.0,46.1299,46.2856,46.0607,46.277,50832.0
2019-08-08 10:10:00,53.48,53.52,53.38,53.42,53240.0,46.277,46.3116,46.1905,46.2251,53240.0
2019-08-08 10:20:00,53.44,53.56,53.44,53.48,38536.0,46.2424,46.3462,46.2424,46.277,38536.0
2019-08-08 10:30:00,53.49,53.5,53.38,53.4,43508.0,46.2856,46.2943,46.1905,46.2078,43508.0
2019-08-08 10:40:00,53.38,53.54,53.38,53.45,75140.0,46.1905,46.3289,46.1905,46.251,75140.0
2019-08-08 10:50:00,53.45,53.62,53.44,53.57,32976.0,46.251,46.3981,46.2424,46.3549,32976.0
2019-08-08 11:00:00,53.58,53.65,53.57,53.62,41072.0,46.3635,46.4241,46.3549,46.3981,41072.0
2019-08-08 11:10:00,53.62,53.72,53.55,53.72,43328.0,46.3981,46.4847,46.3376,46.4847,43328.0
2019-08-08 11:20:00,53.73,53.81,53.7,53.8,62988.0,46.4933,46.5625,46.4674,46.5539,62988.0
2019-08-08 11:30:00,53.82,53.9,53.81,53.88,55384.0,46.5712,46.6404,46.5625,46.6231,55384.0
2019-08-08 11:40:00,53.9,53.91,53.78,53.78,73260.0,46.6404,46.6491,46.5366,46.5366,73260.0
2019-08-08 11:50:00,53.77,53.88,53.77,53.87,34508.0,46.5279,46.6231,46.5279,46.6145,34508.0
2019-08-08 12:00:00,53.88,53.91,53.84,53.91,44144.0,46.6231,46.6491,46.5885,46.6491,44144.0
2019-08-08 12:10:00,53.91,53.94,53.86,53.92,29432.0,46.6491,46.675,46.6058,46.6577,29432.0
2019-08-08 12:20:00,53.92,53.94,53.83,53.85,36256.0,46.6577,46.675,46.5798,46.5971,36256.0
2019-08-08 12:30:00,53.86,53.9,53.83,53.84,86172.0,46.6058,46.6404,46.5798,46.5885,86172.0
2019-08-08 12:40:00,53.85,53.89,53.85,53.85,38068.0,46.5971,46.6318,46.5971,46.5971,38068.0
2019-08-08 12:50:00,53.85,53.95,53.85,53.93,57588.0,46.5971,46.6837,46.5971,46.6664,57588.0
2019-08-08 13:00:00,53.93,53.98,53.91,53.91,31776.0,46.6664,46.7096,46.6491,46.6491,31776.0
2019-08-08 13:10:00,53.91,53.96,53.88,53.89,156972.0,46.6491,46.6923,46.6231,46.6318,156972.0
2019-08-08 13:20:00,53.88,53.95,53.85,53.85,109380.0,46.6231,46.6837,46.5971,46.5971,109380.0
2019-08-08 13:30:00,53.85,53.86,53.79,53.8,45556.0,46.5971,46.6058,46.5452,46.5539,45556.0
2019-08-08 13:40:00,53.82,53.9,53.82,53.87,49356.0,46.5712,46.6404,46.5712,46.6145,49356.0
2019-08-08 13:50:00,53.88,53.89,53.85,53.85,41780.0,46.6231,46.6318,46.5971,46.5971,41780.0
2019-08-08 14:00:00,53.85,53.88,53.8,53.84,59788.0,46.5971,46.6231,46.5539,46.5885,59788.0
2019-08-08 14:10:00,53.84,53.84,53.78,53.81,89368.0,46.5885,46.5885,46.5366,46.5625,89368.0
2019-08-08 14:20:00,53.8,53.84,53.75,53.77,51924.0,46.5539,46.5885,46.5106,46.5279,51924.0
2019-08-08 14:30:00,53.78,53.85,53.78,53.8,48964.0,46.5366,46.5971,46.5366,46.5539,48964.0
2019-08-08 14:40:00,53.8,53.83,53.74,53.74,62184.0,46.5539,46.5798,46.502,46.502,62184.0
2019-08-08 14:50:00,53.75,53.86,53.75,53.79,63036.0,46.5106,46.6058,46.5106,46.5452,63036.0
2019-08-08 15:00:00,53.8,53.88,53.79,53.81,44568.0,46.5539,46.6231,46.5452,46.5625,44568.0
2019-08-08 15:10:00,53.82,53.82,53.74,53.78,178644.0,46.5712,46.5712,46.502,46.5366,178644.0
2019-08-08 15:20:00,53.81,53.83,53.76,53.78,84284.0,46.5625,46.5798,46.5193,46.5366,84284.0
2019-08-08 15:30:00,53.76,53.84,53.76,53.82,78624.0,46.5193,46.5885,46.5193,46.5712,78624.0
2019-08-08 15:40:00,53.81,53.94,53.8,53.92,117692.0,46.5625,46.675,46.5539,46.6577,117692.0
2019-08-08 15:50:00,53.92,53.92,53.74,53.82,432596.0,46.6577,46.6577,46.502,46.5712,432596.0
2019-08-09 09:30:00,53.97,54.19,53.96,53.98,253336.0,46.701,46.8914,46.6923,46.7096,253336.0
2019-08-09 09:40:00,53.97,54.06,53.94,54.01,72676.0,46.701,46.7789,46.675,46.7356,72676.0
2019-08-09 09:50:00,54.0,54.06,53.79,53.79,60164.0,46.7269,46.7789,46.5452,46.5452,60164.0
2019-08-09 10:00:00,53.77,54.01,53.75,53.98,63964.0,46.5279,46.7356,46.5106,46.7096,63964.0
2019-08-09 10:10:00,54.0,54.04,53.85,53.89,78000.0,46.7269,46.7616,46.5971,46.6318,78000.0
2019-08-09 10:20:00,53.91,54.01,53.85,54.01,90364.0,46.6491,46.7356,46.5971,46.7356,90364.0
2019-08-09 10:30:00,54.01,54.02,53.9,53.94,48932.0,46.7356,46.7443,46.6404,46.675,48932.0
2019-08-09 10:40:00,53.94,53.94,53.84,53.85,31456.0,46.675,46.675,46.5885,46.5971,31456.0
2019-08-09 10:50:00,53.84,53.94,53.84,53.91,55088.0,46.5885,46.675,46.5885,46.6491,55088.0
2019-08-09 11:00:00,53.93,54.01,53.89,53.9,26416.0,46.6664,46.7356,46.6318,46.6404,26416.0
2019-08-09 11:10:00,53.89,53.94,53.86,53.94,28140.0,46.6318,46.675,46.6058,46.675,28140.0
2019-08-09 11:20:00,53.93,53.98,53.88,53.95,48380.0,46.6664,46.7096,46.6231,46.6837,48380.0
2019-08-09 11:30:00,53.95,54.06,53.93,54.04,65692.0,46.6837,46.7789,46.6664,46.7616,65692.0
2019-08-09 11:40:00,54.03,54.03,53.93,53.97,55636.0,46.7529,46.7529,46.6664,46.701,55636.0
2019-08-09 11:50:00,53.96,53.99,53.83,53.89,48816.0,46.6923,46.7183,46.5798,46.6318,48816.0
2019-08-09 12:00:00,53.88,53.95,53.86,53.93,87976.0,46.6231,46.6837,46.6058,46.6664,87976.0
2019-08-09 12:10:00,53.93,53.96,53.88,53.88,36208.0,46.6664,46.6923,46.6231,46.6231,36208.0
2019-08-09 12:20:00,53.88,53.9,53.82,53.88,25896.0,46.6231,46.6404,46.5712,46.6231,25896.0
2019-08-09 12:30:00,53.89,53.95,53.85,53.9,266260.0,46.6318,46.6837,46.5971,46.6404,266260.0
2019-08-09 12:40:00,53.89,53.91,53.87,53.89,126684.0,46.6318,46.6491,46.6145,46.6318,126684.0
2019-08-09 12:50:00,53.91,53.99,53.84,53.85,201864.0,46.6491,46.7183,46.5885,46.5971,201864.0
2019-08-09 13:00:00,53.84,53.85,53.77,53.8,63876.0,46.5885,46.5971,46.5279,46.5539,63876.0
2019-08-09 13:10:00,53.8,53.92,53.8,53.91,29028.0,46.5539,46.6577,46.5539,46.6491,29028.0
2019-08-09 13:20:00,53.93,53.99,53.9,53.99,104024.0,46.6664,46.7183,46.6404,46.7183,104024.0
2019-08-09 13:30:00,54.0,54.08,54.0,54.08,36952.0,46.7269,46.7962,46.7269,46.7962,36952.0
2019-08-09 13:40:00,54.08,54.11,54.06,54.09,39680.0,46.7962,46.8221,46.7789,46.8048,39680.0
2019-08-09 13:50:00,54.08,54.17,54.06,54.14,44668.0,46.7962,46.874,46.7789,46.8481,44668.0
2019-08-09 14:00:00,54.15,54.22,54.15,54.21,58652.0,46.8567,46.9173,46.8567,46.9087,58652.0
2019-08-09 14:10:00,54.22,54.25,54.18,54.19,48500.0,46.9173,46.9433,46.8827,46.8914,48500.0
2019-08-09 14:20:00,54.19,54.27,54.19,54.22,49888.0,46.8914,46.9606,46.8914,46.9173,49888.0
2019-08-09 14:30:00,54.2,54.22,54.11,54.14,39956.0,46.9,46.9173,46.8221,46.8481,39956.0
2019-08-09 14:40:00,54.15,54.19,54.14,54.19,50048.0,46.8567,46.8914,46.8481,46.8914,50048.0
2019-08-09 14:50:00,54.19,54.22,54.16,54.17,35780.0,46.8914,46.9173,46.8654,46.874,35780.0
2019-08-09 15:00:00,54.16,54.29,54.13,54.26,80372.0,46.8654,46.9779,46.8394,46.9519,80372.0
2019-08-09 15:10:00,54.25,54.28,54.18,54.2,78628.0,46.9433,46.9692,46.8827,46.9,78628.0
2019-08-09 15:20:00,54.22,54.24,54.18,54.22,39920.0,46.9173,46.9346,46.8827,46.9173,39920.0
2019-08-09 15:30:00,54.21,54.28,54.2,54.27,89604.0,46.9087,46.9692,46.9,46.9606,89604.0
2019-08-09 15:40:00,54.27,54.3,54.24,54.27,112660.0,46.9606,46.9865,46.9346,46.9606,112660.0
2019-08-09 15:50:00,54.27,54.27,54.09,54.1,326504.0,46.9606,46.9606,46.8048,46.8135,326504.0
2019-08-12 09:30:00,54.28,54.28,54.07,54.12,138096.0,46.9692,46.9692,46.7875,46.8308,138096.0
2019-08-12 09:40:00,54.1,54.1,53.96,53.98,84604.0,46.8135,46.8135,46.6923,46.7096,84604.0
2019-08-12 09:50:00,53.97,54.06,53.91,54.06,64556.0,46.701,46.7789,46.6491,46.7789,64556.0
2019-08-12 10:00:00,54.06,54.13,53.99,54.13,55048.0,46.7789,46.8394,46.7183,46.8394,55048.0
2019-08-12 10:10:00,54.12,54.24,54.1,54.23,54712.0,46.8308,46.9346,46.8135,46.926,54712.0
2019-08-12 10:20:00,54.22,54.25,54.16,54.16,37428.0,46.9173,46.9433,46.8654,46.8654,37428.0
2019-08-12 10:30:00,54.17,54.19,54.12,54.13,31132.0,46.874,46.8914,46.8308,46.8394,31132.0
2019-08-12 10:40:00,54.12,54.13,54.01,54.02,41328.0,46.8308,46.8394,46.7356,46.7443,41328.0
2019-08-12 10:50:00,54.01,54.04,53.99,54.02,31252.0,46.7356,46.7616,46.7183,46.7443,31252.0
2019-08-12 11:00:00,54.04,54.05,53.91,53.93,43884.0,46.7616,46.7702,46.6491,46.6664,43884.0
2019-08-12 11:10:00,53.93,53.93,53.86,53.86,34736.0,46.6664,46.6664,46.6058,46.6058,34736.0
2019-08-12 11:20:00,53.88,53.93,53.88,53.89,22284.0,46.6231,46.6664,46.6231,46.6318,22284.0
2019-08-12 11:30:00,53.89,53.98,53.88,53.96,36696.0,46.6318,46.7096,46.6231,46.6923,36696.0
2019-08-12 11:40:00,53.95,53.99,53.93,53.96,42872.0,46.6837,46.7183,46.6664,46.6923,42872.0
2019-08-12 11:50:00,53.95,54.03,53.95,54.0,25132.0,46.6837,46.7529,46.6837,46.7269,25132.0
2019-08-12 12:00:00,53.98,54.02,53.97,54.02,25180.0,46.7096,46.7443,46.701,46.7443,25180.0
2019-08-12 12:10:00,54.02,54.09,54.02,54.07,33684.0,46.7443,46.8048,46.7443,46.7875,33684.0
2019-08-12 12:20:00,54.08,54.13,54.07,54.11,30316.0,46.7962,46.8394,46.7875,46.8221,30316.0
2019-08-12 12:30:00,54.11,54.16,54.07,54.09,52176.0,46.8221,46.8654,46.7875,46.8048,52176.0
2019-08-12 12:40:00,54.09,54.09,54.02,54.05,52472.0,46.8048,46.8048,46.7443,46.7702,52472.0
2019-08-12 12:50:00,54.05,54.06,54.02,54.03,25580.0,46.7702,46.7789,46.7443,46.7529,25580.0
2019-08-12 13:00:00,54.04,54.07,53.96,54.05,36128.0,46.7616,46.7875,46.6923,46.7702,36128.0
2019-08-12 13:10:00,54.06,54.11,53.99,53.99,28848.0,46.7789,46.8221,46.7183,46.7183,28848.0
2019-08-12 13:20:00,54.01,54.06,54.0,54.01,26824.0,46.7356,46.7789,46.7269,46.7356,26824.0
2019-08-12 13:30:00,54.01,54.02,53.94,53.94,36500.0,46.7356,46.7443,46.675,46.675,36500.0
2019-08-12 13:40:00,53.95,53.96,53.88,53.89,37052.0,46.6837,46.6923,46.6231,46.6318,37052.0
2019-08-12 13:50:00,53.88,53.9,53.83,53.88,73448.0,46.6231,46.6404,46.5798,46.6231,73448.0
2019-08-12 14:00:00,53.88,53.89,53.84,53.88,31760.0,46.6231,46.6318,46.5885,46.6231,31760.0
2019-08-12 14:10:00,53.87,53.88,53.84,53.87,93312.0,46.6145,46.6231,46.5885,46.6145,93312.0
2019-08-12 14:20:00,53.85,53.86,53.74,53.74,42192.0,46.5971,46.6058,46.502,46.502,42192.0
2019-08-12 14:30:00,53.77,53.77,53.73,53.76,35368.0,46.5279,46.5279,46.4933,46.5193,35368.0
2019-08-12 14:40:00,53.75,53.75,53.66,53.7,39840.0,46.5106,46.5106,46.4327,46.4674,39840.0
2019-08-12 14:50:00,53.69,53.75,53.68,53.72,34112.0,46.4587,46.5106,46.45,46.4847,34112.0
2019-08-12 15:00:00,53.73,53.82,53.73,53.77,45584.0,46.4933,46.5712,46.4933,46.5279,45584.0
2019-08-12 15:10:00,53.76,53.83,51.45,53.8,52228.0,46.5193,46.5798,44.5204,46.5539,52228.0
2019-08-12 15:20:00,53.81,53.81,53.74,53.77,46568.0,46.5625,46.5625,46.502,46.5279,46568.0
2019-08-12 15:30:00,53.77,53.83,53.77,53.83,14444.0,46.5279,46.5798,46.5279,46.5798,14444.0
2019-08-12 15:40:00,53.84,53.89,53.81,53.87,31856.0,46.5885,46.6318,46.5625,46.6145,31856.0
2019-08-12 15:50:00,53.86,54.03,53.84,53.86,98508.0,46.6058,46.7529,46.5885,46.6058,98508.0
2019-08-13 09:30:00,53.85,54.18,53.77,54.11,357016.0,46.5971,46.8827,46.5279,46.8221,357016.0
2019-08-13 09:40:00,54.13,54.26,54.05,54.15,143756.0,46.8394,46.9519,46.7702,46.8567,143756.0
2019-08-13 09:50:00,54.12,54.15,53.86,53.88,160640.0,46.8308,46.8567,46.6058,46.6231,160640.0
2019-08-13 10:00:00,53.9,53.94,53.7,53.81,216848.0,46.6404,46.675,46.4674,46.5625,216848.0
2019-08-13 10:10:00,53.82,53.99,53.76,53.97,149476.0,46.5712,46.7183,46.5193,46.701,149476.0
2019-08-13 10:20:00,53.97,54.02,53.89,53.97,96784.0,46.701,46.7443,46.6318,46.701,96784.0
2019-08-13 10:30:00,53.97,53.97,53.88,53.91,108220.0,46.701,46.701,46.6231,46.6491,108220.0
2019-08-13 10:40:00,53.93,54.0,53.89,53.95,78420.0,46.6664,46.7269,46.6318,46.6837,78420.0
2019-08-13 10:50:00,53.95,53.98,53.89,53.9,72936.0,46.6837,46.7096,46.6318,46.6404,72936.0
2019-08-13 11:00:00,53.91,53.94,53.89,53.91,77424.0,46.6491,46.675,46.6318,46.6491,77424.0
2019-08-13 11:10:00,53.9,53.96,53.87,53.93,117616.0,46.6404,46.6923,46.6145,46.6664,117616.0
2019-08-13 11:20:00,53.93,53.97,53.83,53.9,58756.0,46.6664,46.701,46.5798,46.6404,58756.0
2019-08-13 11:30:00,53.88,53.91,53.83,53.85,54212.0,46.6231,46.6491,46.5798,46.5971,54212.0
2019-08-13 11:40:00,53.86,53.96,53.83,53.92,44672.0,46.6058,46.6923,46.5798,46.6577,44672.0
2019-08-13 11:50:00,53.92,54.01,53.88,53.99,37292.0,46.6577,46.7356,46.6231,46.7183,37292.0
2019-08-13 12:00:00,53.99,53.99,53.93,53.97,57776.0,46.7183,46.7183,46.6664,46.701,57776.0
2019-08-13 12:10:00,53.96,54.05,53.92,54.02,89052.0,46.6923,46.7702,46.6577,46.7443,89052.0
2019-08-13 12:20:00,54.03,54.06,53.99,54.0,58368.0,46.7529,46.7789,46.7183,46.7269,58368.0
2019-08-13 12:30:00,54.0,54.02,53.97,53.98,59456.0,46.7269,46.7443,46.701,46.7096,59456.0
2019-08-13 12:40:00,53.99,54.0,53.94,53.99,70464.0,46.7183,46.7269,46.675,46.7183,70464.0
2019-08-13 12:50:00,53.99,54.02,53.91,53.92,60348.0,46.7183,46.7443,46.6491,46.6577,60348.0
2019-08-13 13:00:00,53.93,53.94,53.86,53.93,44052.0,46.6664,46.675,46.6058,46.6664,44052.0
2019-08-13 13:10:00,53.95,53.97,53.83,53.87,62000.0,46.6837,46.701,46.5798,46.6145,62000.0
2019-08-13 13:20:00,53.85,53.89,53.83,53.84,42960.0,46.5971,46.6318,46.5798,46.5885,42960.0
2019-08-13 13:30:00,53.85,53.86,53.75,53.76,65240.0,46.5971,46.6058,46.5106,46.5193,65240.0
2019-08-13 13:40:00,53.76,53.78,53.71,53.77,56660.0,46.5193,46.5366,46.476,46.5279,56660.0
2019-08-13 13:50:00,53.78,53.8,53.74,53.76,78652.0,46.5366,46.5539,46.502,46.5193,78652.0
2019-08-13 14:00:00,53.76,53.77,53.72,53.77,74388.0,46.5193,46.5279,46.4847,46.5279,74388.0
2019-08-13 14:10:00,53.77,53.77,53.73,53.74,31692.0,46.5279,46.5279,46.4933,46.502,31692.0
2019-08-13 14:20:00,53.74,53.78,53.73,53.77,48100.0,46.502,46.5366,46.4933,46.5279,48100.0
2019-08-13 14:30:00,53.77,53.8,53.75,53.77,81188.0,46.5279,46.5539,46.5106,46.5279,81188.0
2019-08-13 14:40:00,53.77,53.86,53.76,53.83,179892.0,46.5279,46.6058,46.5193,46.5798,179892.0
2019-08-13 14:50:00,53.83,53.99,53.83,53.98,76932.0,46.5798,46.7183,46.5798,46.7096,76932.0
2019-08-13 15:00:00,53.96,54.02,53.93,54.01,77660.0,46.6923,46.7443,46.6664,46.7356,77660.0
2019-08-13 15:10:00,54.02,54.07,54.02,54.06,83976.0,46.7443,46.7875,46.7443,46.7789,83976.0
2019-08-13 15:20:00,54.05,54.06,53.99,54.03,91944.0,46.7702,46.7789,46.7183,46.7529,91944.0
2019-08-13 15:30:00,54.02,54.05,53.93,53.95,144752.0,46.7443,46.7702,46.6664,46.6837,144752.0
2019-08-13 15:40:00,53.96,53.97,53.77,53.82,93816.0,46.6923,46.701,46.5279,46.5712,93816.0
2019-08-13 15:50:00,53.82,53.97,53.81,53.87,286356.0,46.5712,46.701,46.5625,46.6145,286356.0
2019-08-14 09:30:00,54.02,54.31,53.96,54.26,296672.0,46.7443,46.9952,46.6923,46.9519,296672.0
2019-08-14 09:40:00,54.25,54.34,54.23,54.31,153116.0,46.9433,47.0212,46.926,46.9952,153116.0
2019-08-14 09:50:00,54.33,54.35,54.12,54.22,153684.0,47.0125,47.0298,46.8308,46.9173,153684.0
2019-08-14 10:00:00,54.19,54.3,54.06,54.3,191992.0,46.8914,46.9865,46.7789,46.9865,191992.0
2019-08-14 10:10:00,54.3,54.48,54.26,54.33,194228.0,46.9865,47.1423,46.9519,47.0125,194228.0
2019-08-14 10:20:00,54.33,54.37,54.24,54.29,140352.0,47.0125,47.0471,46.9346,46.9779,140352.0
2019-08-14 10:30:00,54.28,54.29,54.21,54.21,113928.0,46.9692,46.9779,46.9087,46.9087,113928.0
2019-08-14 10:40:00,54.21,54.35,54.18,54.32,97776.0,46.9087,47.0298,46.8827,47.0038,97776.0
2019-08-14 10:50:00,54.31,54.44,54.31,54.43,87768.0,46.9952,47.1077,46.9952,47.099,87768.0
2019-08-14 11:00:00,54.43,54.49,54.39,54.43,99128.0,47.099,47.151,47.0644,47.099,99128.0
2019-08-14 11:10:00,54.43,54.45,54.3,54.31,130628.0,47.099,47.1163,46.9865,46.9952,130628.0
2019-08-14 11:20:00,54.34,54.48,54.32,54.37,103240.0,47.0212,47.1423,47.0038,47.0471,103240.0
2019-08-14 11:30:00,54.37,54.4,54.23,54.35,269004.0,47.0471,47.0731,46.926,47.0298,269004.0
2019-08-14 11:40:00,54.35,54.44,54.34,54.39,95140.0,47.0298,47.1077,47.0212,47.0644,95140.0
2019-08-14 11:50:00,54.38,54.46,54.33,54.34,281428.0,47.0558,47.125,47.0125,47.0212,281428.0
2019-08-14 12:00:00,54.33,54.34,54.27,54.3,137636.0,47.0125,47.0212,46.9606,46.9865,137636.0
2019-08-14 12:10:00,54.31,54.35,54.3,54.31,94572.0,46.9952,47.0298,46.9865,46.9952,94572.0
2019-08-14 12:20:00,54.32,54.34,54.29,54.32,158764.0,47.0038,47.0212,46.9779,47.0038,158764.0
2019-08-14 12:30:00,54.34,54.37,54.23,54.24,68052.0,47.0212,47.0471,46.926,46.9346,68052.0
2019-08-14 12:40:00,54.25,54.26,54.19,54.19,138904.0,46.9433,46.9519,46.8914,46.8914,138904.0
2019-08-14 12:50:00,54.19,54.2,54.06,54.1,194604.0,46.8914,46.9,46.7789,46.8135,194604.0
2019-08-14 13:00:00,54.08,54.1,54.03,54.09,280872.0,46.7962,46.8135,46.7529,46.8048,280872.0
2019-08-14 13:10:00,54.08,54.19,54.08,54.13,120264.0,46.7962,46.8914,46.7962,46.8394,120264.0
2019-08-14 13:20:00,54.14,54.26,54.13,54.21,90112.0,46.8481,46.9519,46.8394,46.9087,90112.0
2019-08-14 13:30:00,54.21,54.28,54.19,54.21,72840.0,46.9087,46.9692,46.8914,46.9087,72840.0
2019-08-14 13:40:00,54.22,54.24,54.15,54.18,100580.0,46.9173,46.9346,46.8567,46.8827,100580.0
2019-08-14 13:50:00,54.18,54.21,54.13,54.18,87188.0,46.8827,46.9087,46.8394,46.8827,87188.0
2019-08-14 14:00:00,54.17,54.19,54.12,54.17,79628.0,46.874,46.8914,46.8308,46.874,79628.0
2019-08-14 14:10:00,54.15,54.19,54.12,54.18,72832.0,46.8567,46.8914,46.8308,46.8827,72832.0
2019-08-14 14:20:00,54.17,54.18,54.07,54.07,99632.0,46.874,46.8827,46.7875,46.7875,99632.0
2019-08-14 14:30:00,54.07,54.09,53.94,53.96,69252.0,46.7875,46.8048,46.675,46.6923,69252.0
2019-08-14 14:40:00,53.94,53.99,53.92,53.96,78532.0,46.675,46.7183,46.6577,46.6923,78532.0
2019-08-14 14:50:00,53.98,54.01,53.94,53.96,102204.0,46.7096,46.7356,46.675,46.6923,102204.0
2019-08-14 15:00:00,53.96,54.14,53.96,54.1,110052.0,46.6923,46.8481,46.6923,46.8135,110052.0
2019-08-14 15:10:00,54.1,54.16,54.0,54.01,93572.0,46.8135,46.8654,46.7269,46.7356,93572.0
2019-08-14 15:20:00,54.0,54.0,53.78,53.81,113476.0,46.7269,46.7269,46.5366,46.5625,113476.0
2019-08-14 15:30:00,53.8,53.86,53.68,53.86,154800.0,46.5539,46.6058,46.45,46.6058,154800.0
2019-08-14 15:40:00,53.86,53.86,53.73,53.76,180332.0,46.6058,46.6058,46.4933,46.5193,180332.0
2019-08-14 15:50:00,53.76,53.9,53.72,53.74,579752.0,46.5193,46.6404,46.4847,46.502,579752.0
2019-08-15 09:30:00,53.66,53.85,53.57,53.75,282548.0,46.4327,46.5971,46.3549,46.5106,282548.0
2019-08-15 09:40:00,53.78,54.06,53.74,53.99,74132.0,46.5366,46.7789,46.502,46.7183,74132.0
2019-08-15 09:50:00,54.01,54.22,53.99,54.22,67792.0,46.7356,46.9173,46.7183,46.9173,67792.0
2019-08-15 10:00:00,54.17,54.38,54.15,54.38,97312.0,46.874,47.0558,46.8567,47.0558,97312.0
2019-08-15 10:10:00,54.37,54.42,54.27,54.35,230792.0,47.0471,47.0904,46.9606,47.0298,230792.0
2019-08-15 10:20:00,54.35,54.36,54.23,54.27,180048.0,47.0298,47.0385,46.926,46.9606,180048.0
2019-08-15 10:30:00,54.25,54.31,54.13,54.24,92608.0,46.9433,46.9952,46.8394,46.9346,92608.0
2019-08-15 10:40:00,54.23,54.38,54.2,54.38,92340.0,46.926,47.0558,46.9,47.0558,92340.0
2019-08-15 10:50:00,54.4,54.42,54.31,54.33,109064.0,47.0731,47.0904,46.9952,47.0125,109064.0
2019-08-15 11:00:00,54.32,54.35,54.22,54.25,93496.0,47.0038,47.0298,46.9173,46.9433,93496.0
2019-08-15 11:10:00,54.25,54.36,54.25,54.33,107960.0,46.9433,47.0385,46.9433,47.0125,107960.0
2019-08-15 11:20:00,54.33,54.33,54.25,54.32,125136.0,47.0125,47.0125,46.9433,47.0038,125136.0
2019-08-15 11:30:00,54.32,54.34,54.26,54.31,78484.0,47.0038,47.0212,46.9519,46.9952,78484.0
2019-08-15 11:40:00,54.3,54.34,54.26,54.26,42016.0,46.9865,47.0212,46.9519,46.9519,42016.0
2019-08-15 11:50:00,54.27,54.31,54.23,54.27,55348.0,46.9606,46.9952,46.926,46.9606,55348.0
2019-08-15 12:00:00,54.27,54.32,54.22,54.32,57264.0,46.9606,47.0038,46.9173,47.0038,57264.0
2019-08-15 12:10:00,54.33,54.41,54.31,54.4,79084.0,47.0125,47.0817,46.9952,47.0731,79084.0
2019-08-15 12:20:00,54.4,54.41,54.33,54.34,76548.0,47.0731,47.0817,47.0125,47.0212,76548.0
2019-08-15 12:30:00,54.35,54.36,54.24,54.25,43188.0,47.0298,47.0385,46.9346,46.9433,43188.0
2019-08-15 12:40:00,54.26,54.26,54.2,54.21,38276.0,46.9519,46.9519,46.9,46.9087,38276.0
2019-08-15 12:50:00,54.21,54.24,54.13,54.18,49984.0,46.9087,46.9346,46.8394,46.8827,49984.0
2019-08-15 13:00:00,54.18,54.3,54.18,54.27,46908.0,46.8827,46.9865,46.8827,46.9606,46908.0
2019-08-15 13:10:00,54.26,54.27,54.19,54.22,46656.0,46.9519,46.9606,46.8914,46.9173,46656.0
2019-08-15 13:20:00,54.22,54.25,54.16,54.17,47372.0,46.9173,46.9433,46.8654,46.874,47372.0
2019-08-15 13:30:00,54.16,54.27,54.16,54.17,53044.0,46.8654,46.9606,46.8654,46.874,53044.0
2019-08-15 13:40:00,54.19,54.19,53.98,54.01,64856.0,46.8914,46.8914,46.7096,46.7356,64856.0
2019-08-15 13:50:00,54.01,54.02,53.89,53.9,103244.0,46.7356,46.7443,46.6318,46.6404,103244.0
2019-08-15 14:00:00,53.89,54.02,53.86,54.01,80344.0,46.6318,46.7443,46.6058,46.7356,80344.0
2019-08-15 14:10:00,53.99,54.14,53.99,54.1,93196.0,46.7183,46.8481,46.7183,46.8135,93196.0
2019-08-15 14:20:00,54.1,54.19,54.1,54.19,80960.0,46.8135,46.8914,46.8135,46.8914,80960.0
2019-08-15 14:30:00,54.18,54.19,54.06,54.09,82720.0,46.8827,46.8914,46.7789,46.8048,82720.0
2019-08-15 14:40:00,54.12,54.13,54.02,54.07,88932.0,46.8308,46.8394,46.7443,46.7875,88932.0
2019-08-15 14:50:00,54.09,54.16,54.06,54.13,83236.0,46.8048,46.8654,46.7789,46.8394,83236.0
2019-08-15 15:00:00,54.15,54.25,54.14,54.25,69104.0,46.8567,46.9433,46.8481,46.9433,69104.0
2019-08-15 15:10:00,54.25,54.29,54.21,54.23,86292.0,46.9433,46.9779,46.9087,46.926,86292.0
2019-08-15 15:20:00,54.24,54.29,54.22,54.28,87172.0,46.9346,46.9779,46.9173,46.9692,87172.0
2019-08-15 15:30:00,54.27,54.35,54.23,54.26,148212.0,46.9606,47.0298,46.926,46.9519,148212.0
2019-08-15 15:40:00,54.27,54.44,54.23,54.44,211428.0,46.9606,47.1077,46.926,47.1077,211428.0
2019-08-15 15:50:00,54.45,54.47,54.27,54.28,536700.0,47.1163,47.1336,46.9606,46.9692,536700.0
2019-08-16 09:30:00,54.59,54.95,54.46,54.53,625916.0,47.2375,47.549,47.125,47.1856,625916.0
2019-08-16 09:40:00,54.5,54.57,54.44,54.56,139820.0,47.1596,47.2202,47.1077,47.2115,139820.0
2019-08-16 09:50:00,54.58,54.68,54.57,54.67,99500.0,47.2288,47.3154,47.2202,47.3067,99500.0
2019-08-16 10:00:00,54.67,54.81,54.66,54.76,73364.0,47.3067,47.4279,47.2981,47.3846,73364.0
2019-08-16 10:10:00,54.75,54.75,54.6,54.64,88244.0,47.3759,47.3759,47.2461,47.2807,88244.0
2019-08-16 10:20:00,54.65,54.74,54.62,54.68,72936.0,47.2894,47.3673,47.2634,47.3154,72936.0
2019-08-16 10:30:00,54.67,54.68,54.54,54.6,99088.0,47.3067,47.3154,47.1942,47.2461,99088.0
2019-08-16 10:40:00,54.55,54.64,54.53,54.6,77452.0,47.2029,47.2807,47.1856,47.2461,77452.0
2019-08-16 10:50:00,54.6,54.74,54.58,54.73,69156.0,47.2461,47.3673,47.2288,47.3586,69156.0
2019-08-16 11:00:00,54.74,54.81,54.72,54.77,52124.0,47.3673,47.4279,47.35,47.3932,52124.0
2019-08-16 11:10:00,54.8,54.81,54.67,54.7,82472.0,47.4192,47.4279,47.3067,47.3327,82472.0
2019-08-16 11:20:00,54.71,54.73,54.56,54.58,87096.0,47.3413,47.3586,47.2115,47.2288,87096.0
2019-08-16 11:30:00,54.56,54.74,54.54,54.66,143820.0,47.2115,47.3673,47.1942,47.2981,143820.0
2019-08-16 11:40:00,54.68,54.7,54.61,54.66,129748.0,47.3154,47.3327,47.2548,47.2981,129748.0
2019-08-16 11:50:00,54.66,54.73,54.64,54.7,124848.0,47.2981,47.3586,47.2807,47.3327,124848.0
2019-08-16 12:00:00,54.7,54.72,54.65,54.68,122276.0,47.3327,47.35,47.2894,47.3154,122276.0
2019-08-16 12:10:00,54.69,54.69,54.51,54.6,138480.0,47.324,47.324,47.1683,47.2461,138480.0
2019-08-16 12:20:00,54.58,54.6,54.43,54.44,237728.0,47.2288,47.2461,47.099,47.1077,237728.0
2019-08-16 12:30:00,54.44,54.45,54.39,54.4,160156.0,47.1077,47.1163,47.0644,47.0731,160156.0
2019-08-16 12:40:00,54.41,54.41,54.3,54.35,157208.0,47.0817,47.0817,46.9865,47.0298,157208.0
2019-08-16 12:50:00,54.35,54.41,54.35,54.37,106624.0,47.0298,47.0817,47.0298,47.0471,106624.0
2019-08-16 13:00:00,54.39,54.42,54.35,54.41,95148.0,47.0644,47.0904,47.0298,47.0817,95148.0
2019-08-16 13:10:00,54.4,54.42,54.33,54.35,93352.0,47.0731,47.0904,47.0125,47.0298,93352.0
2019-08-16 13:20:00,54.34,54.37,54.29,54.31,78168.0,47.0212,47.0471,46.9779,46.9952,78168.0
2019-08-16 13:30:00,54.31,54.31,54.24,54.25,100120.0,46.9952,46.9952,46.9346,46.9433,100120.0
2019-08-16 13:40:00,54.26,54.29,54.2,54.22,98880.0,46.9519,46.9779,46.9,46.9173,98880.0
2019-08-16 13:50:00,54.21,54.27,54.19,54.25,111792.0,46.9087,46.9606,46.8914,46.9433,111792.0
2019-08-16 14:00:00,54.25,54.26,54.15,54.17,130760.0,46.9433,46.9519,46.8567,46.874,130760.0
2019-08-16 14:10:00,54.17,54.17,54.1,54.14,85612.0,46.874,46.874,46.8135,46.8481,85612.0
2019-08-16 14:20:00,54.15,54.18,54.1,54.12,110544.0,46.8567,46.8827,46.8135,46.8308,110544.0
2019-08-16 14:30:00,54.13,54.33,54.1,54.22,164084.0,46.8394,47.0125,46.8135,46.9173,164084.0
2019-08-16 14:40:00,54.22,54.26,54.15,54.21,83736.0,46.9173,46.9519,46.8567,46.9087,83736.0
2019-08-16 14:50:00,54.21,54.24,54.16,54.22,115728.0,46.9087,46.9346,46.8654,46.9173,115728.0
2019-08-16 15:00:00,54.19,54.28,54.18,54.26,103880.0,46.8914,46.9692,46.8827,46.9519,103880.0
2019-08-16 15:10:00,54.26,54.26,54.15,54.18,107456.0,46.9519,46.9519,46.8567,46.8827,107456.0
2019-08-16 15:20:00,54.18,54.2,54.11,54.14,145264.0,46.8827,46.9,46.8221,46.8481,145264.0
2019-08-16 15:30:00,54.13,54.19,54.11,54.18,105412.0,46.8394,46.8914,46.8221,46.8827,105412.0
2019-08-16 15:40:00,54.18,54.32,54.17,54.31,119704.0,46.8827,47.0038,46.874,46.9952,119704.0
2019-08-16 15:50:00,54.31,54.47,54.29,54.38,422532.0,46.9952,47.1336,46.9779,47.0558,422532.0
2019-08-19 09:30:00,54.33,54.49,54.16,54.26,178748.0,47.0125,47.151,46.8654,46.9519,178748.0
2019-08-19 09:40:00,54.29,54.33,54.16,54.32,149036.0,46.9779,47.0125,46.8654,47.0038,149036.0
2019-08-19 09:50:00,54.33,54.42,54.29,54.4,117540.0,47.0125,47.0904,46.9779,47.0731,117540.0
2019-08-19 10:00:00,54.4,54.59,54.39,54.59,57744.0,47.0731,47.2375,47.0644,47.2375,57744.0
2019-08-19 10:10:00,54.61,54.74,54.61,54.61,113028.0,47.2548,47.3673,47.2548,47.2548,113028.0
2019-08-19 10:20:00,54.62,54.62,54.48,54.51,62948.0,47.2634,47.2634,47.1423,47.1683,62948.0
2019-08-19 10:30:00,54.51,54.51,54.41,54.45,61668.0,47.1683,47.1683,47.0817,47.1163,61668.0
2019-08-19 10:40:00,54.46,54.6,54.46,54.56,52972.0,47.125,47.2461,47.125,47.2115,52972.0
2019-08-19 10:50:00,54.57,54.63,54.53,54.61,34828.0,47.2202,47.2721,47.1856,47.2548,34828.0
2019-08-19 11:00:00,54.63,54.65,54.56,54.59,78332.0,47.2721,47.2894,47.2115,47.2375,78332.0
2019-08-19 11:10:00,54.6,54.66,54.6,54.63,29584.0,47.2461,47.2981,47.2461,47.2721,29584.0
2019-08-19 11:20:00,54.63,54.63,54.6,54.62,78928.0,47.2721,47.2721,47.2461,47.2634,78928.0
2019-08-19 11:30:00,54.62,54.7,54.6,54.66,157424.0,47.2634,47.3327,47.2461,47.2981,157424.0
2019-08-19 11:40:00,54.66,54.67,54.6,54.66,49312.0,47.2981,47.3067,47.2461,47.2981,49312.0
2019-08-19 11:50:00,54.67,54.73,54.67,54.68,42136.0,47.3067,47.3586,47.3067,47.3154,42136.0
2019-08-19 12:00:00,54.69,54.69,54.54,54.56,40736.0,47.324,47.324,47.1942,47.2115,40736.0
2019-08-19 12:10:00,54.56,54.61,54.54,54.61,47856.0,47.2115,47.2548,47.1942,47.2548,47856.0
2019-08-19 12:20:00,54.6,54.68,54.6,54.67,169996.0,47.2461,47.3154,47.2461,47.3067,169996.0
2019-08-19 12:30:00,54.67,54.67,54.62,54.66,52552.0,47.3067,47.3067,47.2634,47.2981,52552.0
2019-08-19 12:40:00,54.66,54.74,54.63,54.74,69868.0,47.2981,47.3673,47.2721,47.3673,69868.0
2019-08-19 12:50:00,54.74,54.74,54.7,54.74,26468.0,47.3673,47.3673,47.3327,47.3673,26468.0
2019-08-19 13:00:00,54.72,54.75,54.68,54.7,46092.0,47.35,47.3759,47.3154,47.3327,46092.0
2019-08-19 13:10:00,54.7,54.79,54.7,54.79,26408.0,47.3327,47.4105,47.3327,47.4105,26408.0
2019-08-19 13:20:00,54.79,54.79,54.74,54.76,29592.0,47.4105,47.4105,47.3673,47.3846,29592.0
2019-08-19 13:30:00,54.75,54.75,54.68,54.7,40816.0,47.3759,47.3759,47.3154,47.3327,40816.0
2019-08-19 13:40:00,54.69,54.81,54.69,54.81,32716.0,47.324,47.4279,47.324,47.4279,32716.0
2019-08-19 13:50:00,54.81,54.85,54.8,54.85,43476.0,47.4279,47.4625,47.4192,47.4625,43476.0
2019-08-19 14:00:00,54.85,54.85,54.77,54.81,49424.0,47.4625,47.4625,47.3932,47.4279,49424.0
2019-08-19 14:10:00,54.81,54.83,54.75,54.75,66980.0,47.4279,47.4452,47.3759,47.3759,66980.0
2019-08-19 14:20:00,54.75,54.77,54.71,54.73,38120.0,47.3759,47.3932,47.3413,47.3586,38120.0
2019-08-19 14:30:00,54.72,54.73,54.66,54.71,56152.0,47.35,47.3586,47.2981,47.3413,56152.0
2019-08-19 14:40:00,54.71,54.75,54.7,54.72,38196.0,47.3413,47.3759,47.3327,47.35,38196.0
2019-08-19 14:50:00,54.72,54.78,54.72,54.76,118716.0,47.35,47.4019,47.35,47.3846,118716.0
2019-08-19 15:00:00,54.75,54.76,54.69,54.71,75908.0,47.3759,47.3846,47.324,47.3413,75908.0
2019-08-19 15:10:00,54.72,54.74,54.68,54.69,106472.0,47.35,47.3673,47.3154,47.324,106472.0
2019-08-19 15:20:00,54.68,54.72,54.66,54.71,51956.0,47.3154,47.35,47.2981,47.3413,51956.0
2019-08-19 15:30:00,54.7,54.9,54.69,54.88,128796.0,47.3327,47.5057,47.324,47.4884,128796.0
2019-08-19 15:40:00,54.88,54.9,54.79,54.86,173216.0,47.4884,47.5057,47.4105,47.4711,173216.0
2019-08-19 15:50:00,54.86,54.9,54.72,54.72,440712.0,47.4711,47.5057,47.35,47.35,440712.0
2019-08-20 09:30:00,54.95,54.95,54.56,54.59,187040.0,47.549,47.549,47.2115,47.2375,187040.0
2019-08-20 09:40:00,54.6,54.63,54.38,54.41,97336.0,47.2461,47.2721,47.0558,47.0817,97336.0
2019-08-20 09:50:00,54.43,54.49,54.35,54.41,176044.0,47.099,47.151,47.0298,47.0817,176044.0
2019-08-20 10:00:00,54.4,54.52,54.35,54.42,152616.0,47.0731,47.1769,47.0298,47.0904,152616.0
2019-08-20 10:10:00,54.4,54.47,54.35,54.47,61684.0,47.0731,47.1336,47.0298,47.1336,61684.0
2019-08-20 10:20:00,54.47,54.55,54.43,54.47,38944.0,47.1336,47.2029,47.099,47.1336,38944.0
2019-08-20 10:30:00,54.47,54.58,54.44,54.54,124744.0,47.1336,47.2288,47.1077,47.1942,124744.0
2019-08-20 10:40:00,54.53,54.63,54.51,54.58,109732.0,47.1856,47.2721,47.1683,47.2288,109732.0
2019-08-20 10:50:00,54.59,54.6,54.55,54.57,38764.0,47.2375,47.2461,47.2029,47.2202,38764.0
2019-08-20 11:00:00,54.57,54.72,54.54,54.72,44200.0,47.2202,47.35,47.1942,47.35,44200.0
2019-08-20 11:10:00,54.72,54.83,54.71,54.8,66592.0,47.35,47.4452,47.3413,47.4192,66592.0
2019-08-20 11:20:00,54.79,54.81,54.69,54.69,65916.0,47.4105,47.4279,47.324,47.324,65916.0
2019-08-20 11:30:00,54.68,54.71,54.64,54.68,36520.0,47.3154,47.3413,47.2807,47.3154,36520.0
2019-08-20 11:40:00,54.65,54.66,54.58,54.63,54544.0,47.2894,47.2981,47.2288,47.2721,54544.0
2019-08-20 11:50:00,54.62,54.68,54.62,54.67,66868.0,47.2634,47.3154,47.2634,47.3067,66868.0
2019-08-20 12:00:00,54.67,54.74,54.67,54.7,57368.0,47.3067,47.3673,47.3067,47.3327,57368.0
2019-08-20 12:10:00,54.71,54.72,54.68,54.71,89852.0,47.3413,47.35,47.3154,47.3413,89852.0
2019-08-20 12:20:00,54.71,54.74,54.7,54.72,26996.0,47.3413,47.3673,47.3327,47.35,26996.0
2019-08-20 12:30:00,54.71,54.74,54.68,54.7,39664.0,47.3413,47.3673,47.3154,47.3327,39664.0
2019-08-20 12:40:00,54.71,54.73,54.69,54.73,34424.0,47.3413,47.3586,47.324,47.3586,34424.0
2019-08-20 12:50:00,54.73,54.79,54.73,54.79,23504.0,47.3586,47.4105,47.3586,47.4105,23504.0
2019-08-20 13:00:00,54.77,54.85,54.77,54.85,60900.0,47.3932,47.4625,47.3932,47.4625,60900.0
2019-08-20 13:10:00,54.84,54.85,54.77,54.78,31436.0,47.4538,47.4625,47.3932,47.4019,31436.0
2019-08-20 13:20:00,54.77,54.8,54.72,54.77,24100.0,47.3932,47.4192,47.35,47.3932,24100.0
2019-08-20 13:30:00,54.77,54.77,54.67,54.73,52352.0,47.3932,47.3932,47.3067,47.3586,52352.0
2019-08-20 13:40:00,54.74,54.78,54.67,54.67,75116.0,47.3673,47.4019,47.3067,47.3067,75116.0
2019-08-20 13:50:00,54.66,54.7,54.63,54.7,73896.0,47.2981,47.3327,47.2721,47.3327,73896.0
2019-08-20 14:00:00,54.71,54.73,54.64,54.66,131568.0,47.3413,47.3586,47.2807,47.2981,131568.0
2019-08-20 14:10:00,54.66,54.75,54.65,54.75,116860.0,47.2981,47.3759,47.2894,47.3759,116860.0
2019-08-20 14:20:00,54.74,54.76,54.67,54.72,44824.0,47.3673,47.3846,47.3067,47.35,44824.0
2019-08-20 14:30:00,54.69,54.75,54.69,54.7,40364.0,47.324,47.3759,47.324,47.3327,40364.0
2019-08-20 14:40:00,54.7,54.71,54.61,54.64,52596.0,47.3327,47.3413,47.2548,47.2807,52596.0
2019-08-20 14:50:00,54.64,54.68,54.62,54.65,63344.0,47.2807,47.3154,47.2634,47.2894,63344.0
2019-08-20 15:00:00,54.65,54.68,54.62,54.67,51492.0,47.2894,47.3154,47.2634,47.3067,51492.0
2019-08-20 15:10:00,54.67,54.81,54.66,54.76,103080.0,47.3067,47.4279,47.2981,47.3846,103080.0
2019-08-20 15:20:00,54.76,54.87,54.76,54.85,91320.0,47.3846,47.4798,47.3846,47.4625,91320.0
2019-08-20 15:30:00,54.84,54.87,54.81,54.85,98224.0,47.4538,47.4798,47.4279,47.4625,98224.0
2019-08-20 15:40:00,54.85,54.88,54.81,54.84,181648.0,47.4625,47.4884,47.4279,47.4538,181648.0
2019-08-20 15:50:00,54.84,54.88,54.74,54.82,908572.0,47.4538,47.4884,47.3673,47.4365,908572.0
2019-08-21 09:30:00,54.97,55.1,54.79,54.88,203708.0,47.5663,47.6788,47.4105,47.4884,203708.0
2019-08-21 09:40:00,54.88,54.92,54.81,54.88,187684.0,47.4884,47.523,47.4279,47.4884,187684.0
2019-08-21 09:50:00,54.91,55.0,54.87,54.98,60024.0,47.5144,47.5923,47.4798,47.575,60024.0
2019-08-21 10:00:00,54.98,54.98,54.83,54.88,319256.0,47.575,47.575,47.4452,47.4884,319256.0
2019-08-21 10:10:00,54.88,54.94,54.85,54.85,211768.0,47.4884,47.5403,47.4625,47.4625,211768.0
2019-08-21 10:20:00,54.85,54.9,54.83,54.87,143672.0,47.4625,47.5057,47.4452,47.4798,143672.0
2019-08-21 10:30:00,54.87,54.92,54.82,54.91,204828.0,47.4798,47.523,47.4365,47.5144,204828.0
2019-08-21 10:40:00,54.91,55.04,54.9,55.01,115368.0,47.5144,47.6269,47.5057,47.6009,115368.0
2019-08-21 10:50:00,55.01,55.03,54.95,54.98,115608.0,47.6009,47.6182,47.549,47.575,115608.0
2019-08-21 11:00:00,54.97,55.0,54.91,54.96,97132.0,47.5663,47.5923,47.5144,47.5576,97132.0
2019-08-21 11:10:00,54.96,54.99,54.93,54.97,86976.0,47.5576,47.5836,47.5317,47.5663,86976.0
2019-08-21 11:20:00,54.98,55.05,54.98,54.98,140956.0,47.575,47.6355,47.575,47.575,140956.0
2019-08-21 11:30:00,54.97,55.04,54.95,54.95,77716.0,47.5663,47.6269,47.549,47.549,77716.0
2019-08-21 11:40:00,54.96,54.97,54.89,54.91,91652.0,47.5576,47.5663,47.4971,47.5144,91652.0
2019-08-21 11:50:00,54.91,54.96,54.9,54.95,114396.0,47.5144,47.5576,47.5057,47.549,114396.0
2019-08-21 12:00:00,54.94,54.99,54.92,54.97,167348.0,47.5403,47.5836,47.523,47.5663,167348.0
2019-08-21 12:10:00,54.97,55.01,54.96,54.97,79668.0,47.5663,47.6009,47.5576,47.5663,79668.0
2019-08-21 12:20:00,54.97,54.98,54.93,54.95,80252.0,47.5663,47.575,47.5317,47.549,80252.0
2019-08-21 12:30:00,54.95,55.02,54.94,55.02,77520.0,47.549,47.6096,47.5403,47.6096,77520.0
2019-08-21 12:40:00,55.02,55.05,54.99,55.03,65348.0,47.6096,47.6355,47.5836,47.6182,65348.0
2019-08-21 12:50:00,55.02,55.06,55.02,55.02,49420.0,47.6096,47.6442,47.6096,47.6096,49420.0
2019-08-21 13:00:00,55.01,55.07,55.01,55.06,102428.0,47.6009,47.6528,47.6009,47.6442,102428.0
2019-08-21 13:10:00,55.06,55.11,55.04,55.11,69480.0,47.6442,47.6874,47.6269,47.6874,69480.0
2019-08-21 13:20:00,55.12,55.13,55.1,55.1,83408.0,47.6961,47.7048,47.6788,47.6788,83408.0
2019-08-21 13:30:00,55.1,55.12,55.05,55.06,77776.0,47.6788,47.6961,47.6355,47.6442,77776.0
2019-08-21 13:40:00,55.07,55.09,55.06,55.08,71764.0,47.6528,47.6701,47.6442,47.6615,71764.0
2019-08-21 13:50:00,55.08,55.14,55.07,55.13,94964.0,47.6615,47.7134,47.6528,47.7048,94964.0
2019-08-21 14:00:00,55.13,55.17,55.02,55.12,183420.0,47.7048,47.7394,47.6096,47.6961,183420.0
2019-08-21 14:10:00,55.13,55.14,55.06,55.09,135152.0,47.7048,47.7134,47.6442,47.6701,135152.0
2019-08-21 14:20:00,55.1,55.13,55.06,55.12,76456.0,47.6788,47.7048,47.6442,47.6961,76456.0
2019-08-21 14:30:00,55.12,55.14,55.08,55.09,65152.0,47.6961,47.7134,47.6615,47.6701,65152.0
2019-08-21 14:40:00,55.09,55.13,55.03,55.04,43128.0,47.6701,47.7048,47.6182,47.6269,43128.0
2019-08-21 14:50:00,55.05,55.07,55.02,55.07,31136.0,47.6355,47.6528,47.6096,47.6528,31136.0
2019-08-21 15:00:00,55.07,55.09,55.04,55.08,64744.0,47.6528,47.6701,47.6269,47.6615,64744.0
2019-08-21 15:10:00,55.07,55.11,55.06,55.09,35352.0,47.6528,47.6874,47.6442,47.6701,35352.0
2019-08-21 15:20:00,55.09,55.1,55.04,55.08,84836.0,47.6701,47.6788,47.6269,47.6615,84836.0
2019-08-21 15:30:00,55.07,55.18,55.07,55.15,90792.0,47.6528,47.748,47.6528,47.7221,90792.0
2019-08-21 15:40:00,55.13,55.26,55.13,55.25,219364.0,47.7048,47.8172,47.7048,47.8086,219364.0
2019-08-21 15:50:00,55.26,55.34,55.24,55.31,443340.0,47.8172,47.8865,47.7999,47.8605,443340.0
2019-08-22 09:30:00,55.29,55.41,55.1,55.22,945644.0,47.8432,47.947,47.6788,47.7826,945644.0
2019-08-22 09:40:00,55.2,55.38,55.15,55.25,220548.0,47.7653,47.9211,47.7221,47.8086,220548.0
2019-08-22 09:50:00,55.25,55.25,55.13,55.22,111416.0,47.8086,47.8086,47.7048,47.7826,111416.0
2019-08-22 10:00:00,55.21,55.24,55.14,55.17,94420.0,47.774,47.7999,47.7134,47.7394,94420.0
2019-08-22 10:10:00,55.16,55.19,55.14,55.15,94200.0,47.7307,47.7567,47.7134,47.7221,94200.0
2019-08-22 10:20:00,55.15,55.21,55.13,55.21,118944.0,47.7221,47.774,47.7048,47.774,118944.0
2019-08-22 10:30:00,55.21,55.21,55.09,55.13,234300.0,47.774,47.774,47.6701,47.7048,234300.0
2019-08-22 10:40:00,55.12,55.18,55.1,55.12,215952.0,47.6961,47.748,47.6788,47.6961,215952.0
2019-08-22 10:50:00,55.13,55.15,54.94,54.95,103456.0,47.7048,47.7221,47.5403,47.549,103456.0
2019-08-22 11:00:00,54.96,55.05,54.88,55.02,109180.0,47.5576,47.6355,47.4884,47.6096,109180.0
2019-08-22 11:10:00,55.02,55.04,54.97,55.0,54780.0,47.6096,47.6269,47.5663,47.5923,54780.0
2019-08-22 11:20:00,55.0,55.07,54.97,55.02,60380.0,47.5923,47.6528,47.5663,47.6096,60380.0
2019-08-22 11:30:00,55.03,55.08,55.01,55.07,49420.0,47.6182,47.6615,47.6009,47.6528,49420.0
2019-08-22 11:40:00,55.07,55.08,55.01,55.04,37700.0,47.6528,47.6615,47.6009,47.6269,37700.0
2019-08-22 11:50:00,55.05,55.1,55.02,55.08,41820.0,47.6355,47.6788,47.6096,47.6615,41820.0
2019-08-22 12:00:00,55.08,55.15,55.05,55.11,45036.0,47.6615,47.7221,47.6355,47.6874,45036.0
2019-08-22 12:10:00,55.13,55.17,55.1,55.17,48476.0,47.7048,47.7394,47.6788,47.7394,48476.0
2019-08-22 12:20:00,55.16,55.16,55.04,55.04,122316.0,47.7307,47.7307,47.6269,47.6269,122316.0
2019-08-22 12:30:00,55.03,55.08,55.01,55.07,33068.0,47.6182,47.6615,47.6009,47.6528,33068.0
2019-08-22 12:40:00,55.07,55.12,55.06,55.1,148644.0,47.6528,47.6961,47.6442,47.6788,148644.0
2019-08-22 12:50:00,55.11,55.16,55.11,55.15,56244.0,47.6874,47.7307,47.6874,47.7221,56244.0
2019-08-22 13:00:00,55.15,55.22,55.14,55.22,55060.0,47.7221,47.7826,47.7134,47.7826,55060.0
2019-08-22 13:10:00,55.22,55.23,55.18,55.19,41452.0,47.7826,47.7913,47.748,47.7567,41452.0
2019-08-22 13:20:00,55.19,55.24,55.19,55.24,53312.0,47.7567,47.7999,47.7567,47.7999,53312.0
2019-08-22 13:30:00,55.24,55.28,55.15,55.16,522100.0,47.7999,47.8345,47.7221,47.7307,522100.0
2019-08-22 13:40:00,55.16,55.17,55.13,55.15,62332.0,47.7307,47.7394,47.7048,47.7221,62332.0
2019-08-22 13:50:00,55.16,55.22,55.15,55.21,77964.0,47.7307,47.7826,47.7221,47.774,77964.0
2019-08-22 14:00:00,55.22,55.24,55.21,55.22,44728.0,47.7826,47.7999,47.774,47.7826,44728.0
2019-08-22 14:10:00,55.21,55.25,55.19,55.25,85900.0,47.774,47.8086,47.7567,47.8086,85900.0
2019-08-22 14:20:00,55.24,55.29,55.24,55.27,68616.0,47.7999,47.8432,47.7999,47.8259,68616.0
2019-08-22 14:30:00,55.27,55.28,55.23,55.26,36108.0,47.8259,47.8345,47.7913,47.8172,36108.0
2019-08-22 14:40:00,55.26,55.34,55.26,55.31,43504.0,47.8172,47.8865,47.8172,47.8605,43504.0
2019-08-22 14:50:00,55.32,55.35,55.29,55.31,27180.0,47.8692,47.8951,47.8432,47.8605,27180.0
2019-08-22 15:00:00,55.31,55.33,55.24,55.28,49464.0,47.8605,47.8778,47.7999,47.8345,49464.0
2019-08-22 15:10:00,55.27,55.33,55.24,55.31,100860.0,47.8259,47.8778,47.7999,47.8605,100860.0
2019-08-22 15:20:00,55.32,55.37,55.3,55.34,74256.0,47.8692,47.9124,47.8519,47.8865,74256.0
2019-08-22 15:30:00,55.35,55.37,55.28,55.35,100212.0,47.8951,47.9124,47.8345,47.8951,100212.0
2019-08-22 15:40:00,55.35,55.36,55.31,55.31,93440.0,47.8951,47.9038,47.8605,47.8605,93440.0
2019-08-22 15:50:00,55.3,55.44,55.3,55.4,644776.0,47.8519,47.973,47.8519,47.9384,644776.0
2019-08-23 09:30:00,55.63,55.85,55.5,55.82,233892.0,48.1374,48.3278,48.0249,48.3018,233892.0
2019-08-23 09:40:00,55.81,55.83,55.69,55.74,146824.0,48.2932,48.3105,48.1893,48.2326,146824.0
2019-08-23 09:50:00,55.74,55.83,55.71,55.8,149128.0,48.2326,48.3105,48.2066,48.2845,149128.0
2019-08-23 10:00:00,55.8,55.88,55.67,55.83,114936.0,48.2845,48.3537,48.172,48.3105,114936.0
2019-08-23 10:10:00,55.82,55.92,55.72,55.92,121912.0,48.3018,48.3883,48.2153,48.3883,121912.0
2019-08-23 10:20:00,55.9,55.91,55.8,55.83,102580.0,48.371,48.3797,48.2845,48.3105,102580.0
2019-08-23 10:30:00,55.83,55.88,55.8,55.88,163448.0,48.3105,48.3537,48.2845,48.3537,163448.0
2019-08-23 10:40:00,55.88,55.99,55.88,55.94,88756.0,48.3537,48.4489,48.3537,48.4057,88756.0
2019-08-23 10:50:00,55.96,56.05,55.96,55.99,162616.0,48.423,48.5008,48.423,48.4489,162616.0
2019-08-23 11:00:00,55.99,56.01,55.56,55.56,306844.0,48.4489,48.4662,48.0768,48.0768,306844.0
2019-08-23 11:10:00,55.55,55.89,55.55,55.86,126588.0,48.0682,48.3624,48.0682,48.3364,126588.0
2019-08-23 11:20:00,55.86,55.9,55.77,55.81,147272.0,48.3364,48.371,48.2586,48.2932,147272.0
2019-08-23 11:30:00,55.81,55.85,55.73,55.77,88344.0,48.2932,48.3278,48.2239,48.2586,88344.0
2019-08-23 11:40:00,55.75,55.82,55.71,55.77,267796.0,48.2412,48.3018,48.2066,48.2586,267796.0
2019-08-23 11:50:00,55.77,55.79,55.73,55.75,278584.0,48.2586,48.2759,48.2239,48.2412,278584.0
2019-08-23 12:00:00,55.76,55.77,55.62,55.63,136660.0,48.2499,48.2586,48.1288,48.1374,136660.0
2019-08-23 12:10:00,55.63,55.69,55.59,55.6,92864.0,48.1374,48.1893,48.1028,48.1114,92864.0
2019-08-23 12:20:00,55.6,55.6,55.53,55.58,102024.0,48.1114,48.1114,48.0509,48.0941,102024.0
2019-08-23 12:30:00,55.57,55.64,55.57,55.64,119404.0,48.0855,48.1461,48.0855,48.1461,119404.0
2019-08-23 12:40:00,55.63,55.66,55.61,55.66,123072.0,48.1374,48.1634,48.1201,48.1634,123072.0
2019-08-23 12:50:00,55.65,55.67,55.61,55.65,92920.0,48.1547,48.172,48.1201,48.1547,92920.0
2019-08-23 13:00:00,55.64,55.64,55.59,55.6,120504.0,48.1461,48.1461,48.1028,48.1114,120504.0
2019-08-23 13:10:00,55.6,55.7,55.59,55.63,73712.0,48.1114,48.198,48.1028,48.1374,73712.0
2019-08-23 13:20:00,55.63,55.63,55.57,55.57,50356.0,48.1374,48.1374,48.0855,48.0855,50356.0
2019-08-23 13:30:00,55.57,55.6,55.54,55.57,66620.0,48.0855,48.1114,48.0595,48.0855,66620.0
2019-08-23 13:40:00,55.57,55.62,55.53,55.6,94152.0,48.0855,48.1288,48.0509,48.1114,94152.0
2019-08-23 13:50:00,55.61,55.68,55.6,55.66,73400.0,48.1201,48.1807,48.1114,48.1634,73400.0
2019-08-23 14:00:00,55.66,55.67,55.6,55.63,99176.0,48.1634,48.172,48.1114,48.1374,99176.0
2019-08-23 14:10:00,55.63,55.65,55.6,55.63,92644.0,48.1374,48.1547,48.1114,48.1374,92644.0
2019-08-23 14:20:00,55.64,55.7,55.59,55.69,101528.0,48.1461,48.198,48.1028,48.1893,101528.0
2019-08-23 14:30:00,55.69,55.73,55.62,55.62,71560.0,48.1893,48.2239,48.1288,48.1288,71560.0
2019-08-23 14:40:00,55.63,55.68,55.59,55.6,121012.0,48.1374,48.1807,48.1028,48.1114,121012.0
2019-08-23 14:50:00,55.6,55.63,55.55,55.58,167620.0,48.1114,48.1374,48.0682,48.0941,167620.0
2019-08-23 15:00:00,55.58,55.62,55.53,55.56,115584.0,48.0941,48.1288,48.0509,48.0768,115584.0
2019-08-23 15:10:00,55.55,55.56,55.37,55.49,198784.0,48.0682,48.0768,47.9124,48.0163,198784.0
2019-08-23 15:20:00,55.49,55.52,55.42,55.42,193668.0,48.0163,48.0422,47.9557,47.9557,193668.0
2019-08-23 15:30:00,55.41,55.41,55.33,55.34,228784.0,47.947,47.947,47.8778,47.8865,228784.0
2019-08-23 15:40:00,55.33,55.41,55.31,55.34,321424.0,47.8778,47.947,47.8605,47.8865,321424.0
2019-08-23 15:50:00,55.34,55.48,55.16,55.47,1329768.0,47.8865,48.0076,47.7307,47.999,1329768.0
2019-08-26 09:30:00,55.63,55.81,55.43,55.74,283976.0,48.1374,48.2932,47.9643,48.2326,283976.0
2019-08-26 09:40:00,55.75,55.88,55.72,55.76,89208.0,48.2412,48.3537,48.2153,48.2499,89208.0
2019-08-26 09:50:00,55.76,55.82,55.7,55.77,63064.0,48.2499,48.3018,48.198,48.2586,63064.0
2019-08-26 10:00:00,55.77,55.77,55.65,55.65,166900.0,48.2586,48.2586,48.1547,48.1547,166900.0
2019-08-26 10:10:00,55.65,55.73,55.62,55.64,151368.0,48.1547,48.2239,48.1288,48.1461,151368.0
2019-08-26 10:20:00,55.63,55.66,55.58,55.59,163244.0,48.1374,48.1634,48.0941,48.1028,163244.0
2019-08-26 10:30:00,55.56,55.59,55.46,55.49,102008.0,48.0768,48.1028,47.9903,48.0163,102008.0
2019-08-26 10:40:00,55.49,55.53,55.45,55.52,83500.0,48.0163,48.0509,47.9817,48.0422,83500.0
2019-08-26 10:50:00,55.53,55.61,55.53,55.58,62212.0,48.0509,48.1201,48.0509,48.0941,62212.0
2019-08-26 11:00:00,55.59,55.66,55.58,55.65,98152.0,48.1028,48.1634,48.0941,48.1547,98152.0
2019-08-26 11:10:00,55.63,55.72,55.63,55.63,91396.0,48.1374,48.2153,48.1374,48.1374,91396.0
2019-08-26 11:20:00,55.65,55.68,55.63,55.63,65068.0,48.1547,48.1807,48.1374,48.1374,65068.0
2019-08-26 11:30:00,55.65,55.66,55.57,55.62,69912.0,48.1547,48.1634,48.0855,48.1288,69912.0
2019-08-26 11:40:00,55.63,55.65,55.58,55.64,51968.0,48.1374,48.1547,48.0941,48.1461,51968.0
2019-08-26 11:50:00,55.65,55.65,55.58,55.62,69212.0,48.1547,48.1547,48.0941,48.1288,69212.0
2019-08-26 12:00:00,55.63,55.67,55.61,55.66,67148.0,48.1374,48.172,48.1201,48.1634,67148.0
2019-08-26 12:10:00,55.66,55.7,55.64,55.65,33892.0,48.1634,48.198,48.1461,48.1547,33892.0
2019-08-26 12:20:00,55.65,55.75,55.65,55.71,54352.0,48.1547,48.2412,48.1547,48.2066,54352.0
2019-08-26 12:30:00,55.72,55.72,55.67,55.71,55164.0,48.2153,48.2153,48.172,48.2066,55164.0
2019-08-26 12:40:00,55.71,55.73,55.68,55.71,29652.0,48.2066,48.2239,48.1807,48.2066,29652.0
2019-08-26 12:50:00,55.71,55.73,55.66,55.67,26288.0,48.2066,48.2239,48.1634,48.172,26288.0
2019-08-26 13:00:00,55.67,55.69,55.65,55.65,28384.0,48.172,48.1893,48.1547,48.1547,28384.0
2019-08-26 13:10:00,55.64,55.64,55.58,55.59,38760.0,48.1461,48.1461,48.0941,48.1028,38760.0
2019-08-26 13:20:00,55.6,55.63,55.58,55.59,75628.0,48.1114,48.1374,48.0941,48.1028,75628.0
2019-08-26 13:30:00,55.58,55.58,55.53,55.56,65968.0,48.0941,48.0941,48.0509,48.0768,65968.0
2019-08-26 13:40:00,55.55,55.6,55.54,55.59,120444.0,48.0682,48.1114,48.0595,48.1028,120444.0
2019-08-26 13:50:00,55.58,55.59,55.52,55.53,68668.0,48.0941,48.1028,48.0422,48.0509,68668.0
2019-08-26 14:00:00,55.55,55.55,55.41,55.42,77416.0,48.0682,48.0682,47.947,47.9557,77416.0
2019-08-26 14:10:00,55.42,55.45,55.4,55.43,122832.0,47.9557,47.9817,47.9384,47.9643,122832.0
2019-08-26 14:20:00,55.43,55.47,55.41,55.47,71468.0,47.9643,47.999,47.947,47.999,71468.0
2019-08-26 14:30:00,55.48,55.57,55.47,55.57,94852.0,48.0076,48.0855,47.999,48.0855,94852.0
2019-08-26 14:40:00,55.59,55.6,55.52,55.55,46340.0,48.1028,48.1114,48.0422,48.0682,46340.0
2019-08-26 14:50:00,55.56,55.61,55.54,55.61,80148.0,48.0768,48.1201,48.0595,48.1201,80148.0
2019-08-26 15:00:00,55.6,55.66,55.58,55.62,71952.0,48.1114,48.1634,48.0941,48.1288,71952.0
2019-08-26 15:10:00,55.62,55.74,55.62,55.73,54972.0,48.1288,48.2326,48.1288,48.2239,54972.0
2019-08-26 15:20:00,55.73,55.75,55.68,55.7,79108.0,48.2239,48.2412,48.1807,48.198,79108.0
2019-08-26 15:30:00,55.7,55.79,55.67,55.69,80208.0,48.198,48.2759,48.172,48.1893,80208.0
2019-08-26 15:40:00,55.68,55.69,55.62,55.67,122180.0,48.1807,48.1893,48.1288,48.172,122180.0
2019-08-26 15:50:00,55.66,55.92,55.66,55.91,424012.0,48.1634,48.3883,48.1634,48.3797,424012.0
2019-08-27 09:30:00,56.06,56.34,56.0,56.1,604836.0,48.5095,48.7518,48.4576,48.5441,604836.0
2019-08-27 09:40:00,56.13,56.24,56.13,56.21,120852.0,48.5701,48.6652,48.5701,48.6393,120852.0
2019-08-27 09:50:00,56.21,56.32,56.2,56.31,102604.0,48.6393,48.7345,48.6306,48.7258,102604.0
2019-08-27 10:00:00,56.3,56.3,56.21,56.21,142060.0,48.7172,48.7172,48.6393,48.6393,142060.0
2019-08-27 10:10:00,56.22,56.22,56.05,56.14,165928.0,48.6479,48.6479,48.5008,48.5787,165928.0
2019-08-27 10:20:00,56.14,56.16,56.1,56.12,93664.0,48.5787,48.596,48.5441,48.5614,93664.0
2019-08-27 10:30:00,56.14,56.16,56.1,56.1,103796.0,48.5787,48.596,48.5441,48.5441,103796.0
2019-08-27 10:40:00,56.1,56.19,56.09,56.19,112292.0,48.5441,48.622,48.5355,48.622,112292.0
2019-08-27 10:50:00,56.18,56.21,56.15,56.19,123616.0,48.6133,48.6393,48.5874,48.622,123616.0
2019-08-27 11:00:00,56.19,56.21,56.1,56.11,175552.0,48.622,48.6393,48.5441,48.5528,175552.0
2019-08-27 11:10:00,56.12,56.15,56.08,56.12,136004.0,48.5614,48.5874,48.5268,48.5614,136004.0
2019-08-27 11:20:00,56.11,56.15,56.08,56.08,136776.0,48.5528,48.5874,48.5268,48.5268,136776.0
2019-08-27 11:30:00,56.08,56.15,56.05,56.13,138972.0,48.5268,48.5874,48.5008,48.5701,138972.0
2019-08-27 11:40:00,56.14,56.14,56.05,56.14,201544.0,48.5787,48.5787,48.5008,48.5787,201544.0
2019-08-27 11:50:00,56.13,56.17,56.07,56.1,144580.0,48.5701,48.6047,48.5181,48.5441,144580.0
2019-08-27 12:00:00,56.1,56.14,56.06,56.08,141960.0,48.5441,48.5787,48.5095,48.5268,141960.0
2019-08-27 12:10:00,56.08,56.17,56.02,56.02,112012.0,48.5268,48.6047,48.4749,48.4749,112012.0
2019-08-27 12:20:00,56.02,56.09,56.0,56.06,65332.0,48.4749,48.5355,48.4576,48.5095,65332.0
2019-08-27 12:30:00,56.06,56.08,56.0,56.07,80952.0,48.5095,48.5268,48.4576,48.5181,80952.0
2019-08-27 12:40:00,56.08,56.17,56.02,56.06,75412.0,48.5268,48.6047,48.4749,48.5095,75412.0
2019-08-27 12:50:00,56.07,56.08,55.99,56.07,108452.0,48.5181,48.5268,48.4489,48.5181,108452.0
2019-08-27 13:00:00,56.07,56.12,56.04,56.09,118148.0,48.5181,48.5614,48.4922,48.5355,118148.0
2019-08-27 13:10:00,56.09,56.09,56.02,56.07,86400.0,48.5355,48.5355,48.4749,48.5181,86400.0
2019-08-27 13:20:00,56.08,56.14,56.07,56.09,58392.0,48.5268,48.5787,48.5181,48.5355,58392.0
2019-08-27 13:30:00,56.09,56.22,56.08,56.18,75496.0,48.5355,48.6479,48.5268,48.6133,75496.0
2019-08-27 13:40:00,56.14,56.26,56.14,56.22,52036.0,48.5787,48.6826,48.5787,48.6479,52036.0
2019-08-27 13:50:00,56.23,56.26,56.21,56.26,67324.0,48.6566,48.6826,48.6393,48.6826,67324.0
2019-08-27 14:00:00,56.26,56.31,56.24,56.24,69980.0,48.6826,48.7258,48.6652,48.6652,69980.0
2019-08-27 14:10:00,56.24,56.27,56.16,56.2,74892.0,48.6652,48.6912,48.596,48.6306,74892.0
2019-08-27 14:20:00,56.2,56.27,56.18,56.24,88664.0,48.6306,48.6912,48.6133,48.6652,88664.0
2019-08-27 14:30:00,56.24,56.29,56.22,56.29,61116.0,48.6652,48.7085,48.6479,48.7085,61116.0
2019-08-27 14:40:00,56.29,56.3,56.24,56.29,53968.0,48.7085,48.7172,48.6652,48.7085,53968.0
2019-08-27 14:50:00,56.28,56.35,56.26,56.32,130856.0,48.6999,48.7604,48.6826,48.7345,130856.0
2019-08-27 15:00:00,56.32,56.39,56.32,56.34,78620.0,48.7345,48.795,48.7345,48.7518,78620.0
2019-08-27 15:10:00,56.35,56.35,56.25,56.25,79564.0,48.7604,48.7604,48.6739,48.6739,79564.0
2019-08-27 15:20:00,56.25,56.25,56.16,56.16,82700.0,48.6739,48.6739,48.596,48.596,82700.0
2019-08-27 15:30:00,56.17,56.18,56.07,56.15,121044.0,48.6047,48.6133,48.5181,48.5874,121044.0
2019-08-27 15:40:00,56.16,56.27,56.12,56.23,167608.0,48.596,48.6912,48.5614,48.6566,167608.0
2019-08-27 15:50:00,56.23,56.23,55.98,56.03,765768.0,48.6566,48.6566,48.4403,48.4835,765768.0
2019-08-28 09:30:00,55.79,55.96,55.75,55.81,313252.0,48.5487,48.6966,48.5139,48.5661,313252.0
2019-08-28 09:40:00,55.83,55.91,55.75,55.83,299536.0,48.5835,48.6531,48.5139,48.5835,299536.0
2019-08-28 09:50:00,55.83,55.87,55.68,55.85,285788.0,48.5835,48.6183,48.453,48.6009,285788.0
2019-08-28 10:00:00,55.85,55.88,55.77,55.88,382368.0,48.6009,48.627,48.5313,48.627,382368.0
2019-08-28 10:10:00,55.88,55.99,55.84,55.92,162432.0,48.627,48.7227,48.5922,48.6618,162432.0
2019-08-28 10:20:00,55.92,55.94,55.87,55.88,137904.0,48.6618,48.6792,48.6183,48.627,137904.0
2019-08-28 10:30:00,55.88,55.88,55.76,55.79,199696.0,48.627,48.627,48.5226,48.5487,199696.0
2019-08-28 10:40:00,55.78,55.8,55.69,55.69,159816.0,48.54,48.5574,48.4617,48.4617,159816.0
2019-08-28 10:50:00,55.68,55.68,55.56,55.58,169252.0,48.453,48.453,48.3485,48.3659,169252.0
2019-08-28 11:00:00,55.59,55.6,55.5,55.54,282672.0,48.3746,48.3833,48.2963,48.3311,282672.0
2019-08-28 11:10:00,55.55,55.55,55.45,55.53,174592.0,48.3398,48.3398,48.2528,48.3224,174592.0
2019-08-28 11:20:00,55.52,55.54,55.42,55.42,166708.0,48.3137,48.3311,48.2267,48.2267,166708.0
2019-08-28 11:30:00,55.43,55.44,55.17,55.28,512044.0,48.2354,48.2441,48.0092,48.1049,512044.0
2019-08-28 11:40:00,55.26,55.32,55.12,55.17,567140.0,48.0875,48.1397,47.9656,48.0092,567140.0
2019-08-28 11:50:00,55.19,55.23,55.16,55.2,231348.0,48.0266,48.0614,48.0004,48.0353,231348.0
2019-08-28 12:00:00,55.21,55.23,55.18,55.18,115520.0,48.044,48.0614,48.0179,48.0179,115520.0
2019-08-28 12:10:00,55.18,55.18,55.11,55.15,142592.0,48.0179,48.0179,47.9569,47.9917,142592.0
2019-08-28 12:20:00,55.15,55.21,55.11,55.15,78140.0,47.9917,48.044,47.9569,47.9917,78140.0
2019-08-28 12:30:00,55.15,55.2,55.09,55.11,161936.0,47.9917,48.0353,47.9395,47.9569,161936.0
2019-08-28 12:40:00,55.11,55.12,55.06,55.07,63660.0,47.9569,47.9656,47.9134,47.9221,63660.0
2019-08-28 12:50:00,55.07,55.11,55.04,55.11,85936.0,47.9221,47.9569,47.896,47.9569,85936.0
2019-08-28 13:00:00,55.11,55.21,55.1,55.18,120032.0,47.9569,48.044,47.9482,48.0179,120032.0
2019-08-28 13:10:00,55.19,55.25,55.15,55.23,78548.0,48.0266,48.0788,47.9917,48.0614,78548.0
2019-08-28 13:20:00,55.23,55.24,55.2,55.2,56740.0,48.0614,48.0701,48.0353,48.0353,56740.0
2019-08-28 13:30:00,55.21,55.22,55.19,55.19,55172.0,48.044,48.0527,48.0266,48.0266,55172.0
2019-08-28 13:40:00,55.19,55.22,55.16,55.22,129128.0,48.0266,48.0527,48.0004,48.0527,129128.0
2019-08-28 13:50:00,55.22,55.22,55.17,55.17,106212.0,48.0527,48.0527,48.0092,48.0092,106212.0
2019-08-28 14:00:00,55.18,55.24,55.17,55.22,31072.0,48.0179,48.0701,48.0092,48.0527,31072.0
2019-08-28 14:10:00,55.22,55.24,55.15,55.16,83040.0,48.0527,48.0701,47.9917,48.0004,83040.0
2019-08-28 14:20:00,55.16,55.17,55.12,55.14,75568.0,48.0004,48.0092,47.9656,47.983,75568.0
2019-08-28 14:30:00,55.14,55.16,55.12,55.16,80296.0,47.983,48.0004,47.9656,48.0004,80296.0
2019-08-28 14:40:00,55.16,55.21,55.13,55.18,92820.0,48.0004,48.044,47.9743,48.0179,92820.0
2019-08-28 14:50:00,55.19,55.2,55.17,55.18,93796.0,48.0266,48.0353,48.0092,48.0179,93796.0
2019-08-28 15:00:00,55.18,55.24,55.17,55.22,103884.0,48.0179,48.0701,48.0092,48.0527,103884.0
2019-08-28 15:10:00,55.22,55.26,55.21,55.26,88352.0,48.0527,48.0875,48.044,48.0875,88352.0
2019-08-28 15:20:00,55.26,55.26,55.22,55.24,127364.0,48.0875,48.0875,48.0527,48.0701,127364.0
2019-08-28 15:30:00,55.24,55.27,55.2,55.24,131188.0,48.0701,48.0962,48.0353,48.0701,131188.0
2019-08-28 15:40:00,55.23,55.31,55.23,55.3,143832.0,48.0614,48.131,48.0614,48.1223,143832.0
2019-08-28 15:50:00,55.31,55.34,55.19,55.29,744568.0,48.131,48.1571,48.0266,48.1136,744568.0
2019-08-29 09:30:00,55.63,55.63,55.19,55.3,363636.0,48.4094,48.4094,48.0266,48.1223,363636.0
2019-08-29 09:40:00,55.25,55.42,55.15,55.37,238028.0,48.0788,48.2267,47.9917,48.1832,238028.0
2019-08-29 09:50:00,55.37,55.41,55.13,55.18,129864.0,48.1832,48.218,47.9743,48.0179,129864.0
2019-08-29 10:00:00,55.2,55.23,54.98,54.98,112012.0,48.0353,48.0614,47.8438,47.8438,112012.0
2019-08-29 10:10:00,54.97,55.01,54.94,54.99,118836.0,47.8351,47.8699,47.809,47.8525,118836.0
2019-08-29 10:20:00,54.99,55.05,54.9,55.05,168688.0,47.8525,47.9047,47.7742,47.9047,168688.0
2019-08-29 10:30:00,55.04,55.1,54.9,54.93,149284.0,47.896,47.9482,47.7742,47.8003,149284.0
2019-08-29 10:40:00,54.92,54.93,54.8,54.86,112528.0,47.7916,47.8003,47.6872,47.7394,112528.0
2019-08-29 10:50:00,54.86,54.91,54.82,54.88,103836.0,47.7394,47.7829,47.7046,47.7568,103836.0
2019-08-29 11:00:00,54.87,54.99,54.87,54.92,60188.0,47.7481,47.8525,47.7481,47.7916,60188.0
2019-08-29 11:10:00,54.93,54.93,54.85,54.88,61612.0,47.8003,47.8003,47.7307,47.7568,61612.0
2019-08-29 11:20:00,54.9,54.97,54.87,54.97,101004.0,47.7742,47.8351,47.7481,47.8351,101004.0
2019-08-29 11:30:00,54.97,55.02,54.97,54.99,63784.0,47.8351,47.8786,47.8351,47.8525,63784.0
2019-08-29 11:40:00,54.99,55.15,54.97,55.15,129832.0,47.8525,47.9917,47.8351,47.9917,129832.0
2019-08-29 11:50:00,55.13,55.13,55.04,55.09,106556.0,47.9743,47.9743,47.896,47.9395,106556.0
2019-08-29 12:00:00,55.09,55.15,55.06,55.15,71940.0,47.9395,47.9917,47.9134,47.9917,71940.0
2019-08-29 12:10:00,55.15,55.17,55.1,55.13,63808.0,47.9917,48.0092,47.9482,47.9743,63808.0
2019-08-29 12:20:00,55.15,55.19,55.11,55.18,65504.0,47.9917,48.0266,47.9569,48.0179,65504.0
2019-08-29 12:30:00,55.18,55.35,55.18,55.33,132328.0,48.0179,48.1658,48.0179,48.1484,132328.0
2019-08-29 12:40:00,55.32,55.37,55.23,55.25,109960.0,48.1397,48.1832,48.0614,48.0788,109960.0
2019-08-29 12:50:00,55.25,55.26,55.22,55.23,76264.0,48.0788,48.0875,48.0527,48.0614,76264.0
2019-08-29 13:00:00,55.23,55.23,55.11,55.14,78240.0,48.0614,48.0614,47.9569,47.983,78240.0
2019-08-29 13:10:00,55.15,55.27,55.15,55.25,93780.0,47.9917,48.0962,47.9917,48.0788,93780.0
2019-08-29 13:20:00,55.24,55.26,55.17,55.18,80724.0,48.0701,48.0875,48.0092,48.0179,80724.0
2019-08-29 13:30:00,55.19,55.21,55.15,55.18,103808.0,48.0266,48.044,47.9917,48.0179,103808.0
2019-08-29 13:40:00,55.18,55.23,55.17,55.23,53160.0,48.0179,48.0614,48.0092,48.0614,53160.0
2019-08-29 13:50:00,55.24,55.24,55.18,55.21,69104.0,48.0701,48.0701,48.0179,48.044,69104.0
2019-08-29 14:00:00,55.21,55.23,55.19,55.23,69720.0,48.044,48.0614,48.0266,48.0614,69720.0
2019-08-29 14:10:00,55.24,55.24,55.17,55.19,96244.0,48.0701,48.0701,48.0092,48.0266,96244.0
2019-08-29 14:20:00,55.2,55.21,55.13,55.15,83348.0,48.0353,48.044,47.9743,47.9917,83348.0
2019-08-29 14:30:00,55.16,55.18,55.12,55.13,71420.0,48.0004,48.0179,47.9656,47.9743,71420.0
2019-08-29 14:40:00,55.13,55.16,55.12,55.13,80844.0,47.9743,48.0004,47.9656,47.9743,80844.0
2019-08-29 14:50:00,55.14,55.14,55.09,55.1,95624.0,47.983,47.983,47.9395,47.9482,95624.0
2019-08-29 15:00:00,55.1,55.12,55.06,55.12,92796.0,47.9482,47.9656,47.9134,47.9656,92796.0
2019-08-29 15:10:00,55.13,55.19,55.07,55.19,98832.0,47.9743,48.0266,47.9221,48.0266,98832.0
2019-08-29 15:20:00,55.2,55.21,55.13,55.18,96228.0,48.0353,48.044,47.9743,48.0179,96228.0
2019-08-29 15:30:00,55.18,55.21,55.16,55.19,133916.0,48.0179,48.044,48.0004,48.0266,133916.0
2019-08-29 15:40:00,55.19,55.22,55.17,55.2,212424.0,48.0266,48.0527,48.0092,48.0353,212424.0
2019-08-29 15:50:00,55.2,55.3,55.15,55.3,901628.0,48.0353,48.1223,47.9917,48.1223,901628.0
2019-08-30 09:30:00,55.45,55.49,55.1,55.13,305796.0,48.2528,48.2876,47.9482,47.9743,305796.0
2019-08-30 09:40:00,55.13,55.16,55.02,55.06,117040.0,47.9743,48.0004,47.8786,47.9134,117040.0
2019-08-30 09:50:00,55.06,55.25,55.05,55.24,224500.0,47.9134,48.0788,47.9047,48.0701,224500.0
2019-08-30 10:00:00,55.24,55.32,55.2,55.24,177596.0,48.0701,48.1397,48.0353,48.0701,177596.0
2019-08-30 10:10:00,55.25,55.29,55.12,55.26,128164.0,48.0788,48.1136,47.9656,48.0875,128164.0
2019-08-30 10:20:00,55.27,55.32,55.15,55.32,134516.0,48.0962,48.1397,47.9917,48.1397,134516.0
2019-08-30 10:30:00,55.32,55.33,55.22,55.24,61172.0,48.1397,48.1484,48.0527,48.0701,61172.0
2019-08-30 10:40:00,55.25,55.27,55.2,55.23,67920.0,48.0788,48.0962,48.0353,48.0614,67920.0
2019-08-30 10:50:00,55.23,55.27,55.21,55.25,83788.0,48.0614,48.0962,48.044,48.0788,83788.0
2019-08-30 11:00:00,55.25,55.29,55.19,55.29,55920.0,48.0788,48.1136,48.0266,48.1136,55920.0
2019-08-30 11:10:00,55.29,55.29,55.18,55.21,70728.0,48.1136,48.1136,48.0179,48.044,70728.0
2019-08-30 11:20:00,55.19,55.19,54.97,54.98,112284.0,48.0266,48.0266,47.8351,47.8438,112284.0
2019-08-30 11:30:00,54.99,55.23,54.98,55.16,75260.0,47.8525,48.0614,47.8438,48.0004,75260.0
2019-08-30 11:40:00,55.15,55.26,55.1,55.22,50476.0,47.9917,48.0875,47.9482,48.0527,50476.0
2019-08-30 11:50:00,55.23,55.24,55.17,55.19,38408.0,48.0614,48.0701,48.0092,48.0266,38408.0
2019-08-30 12:00:00,55.19,55.24,55.16,55.21,72764.0,48.0266,48.0701,48.0004,48.044,72764.0
2019-08-30 12:10:00,55.23,55.24,55.18,55.2,63372.0,48.0614,48.0701,48.0179,48.0353,63372.0
2019-08-30 12:20:00,55.22,55.23,55.18,55.22,130356.0,48.0527,48.0614,48.0179,48.0527,130356.0
2019-08-30 12:30:00,55.22,55.22,55.14,55.19,92592.0,48.0527,48.0527,47.983,48.0266,92592.0
2019-08-30 12:40:00,55.19,55.24,55.18,55.21,50756.0,48.0266,48.0701,48.0179,48.044,50756.0
2019-08-30 12:50:00,55.22,55.31,55.21,55.29,35596.0,48.0527,48.131,48.044,48.1136,35596.0
2019-08-30 13:00:00,55.29,55.31,55.2,55.23,52596.0,48.1136,48.131,48.0353,48.0614,52596.0
2019-08-30 13:10:00,55.23,55.23,55.18,55.22,47036.0,48.0614,48.0614,48.0179,48.0527,47036.0
2019-08-30 13:20:00,55.22,55.23,55.18,55.18,58060.0,48.0527,48.0614,48.0179,48.0179,58060.0
2019-08-30 13:30:00,55.19,55.2,55.1,55.1,70896.0,48.0266,48.0353,47.9482,47.9482,70896.0
2019-08-30 13:40:00,55.11,55.13,55.09,55.13,66468.0,47.9569,47.9743,47.9395,47.9743,66468.0
2019-08-30 13:50:00,55.14,55.15,55.1,55.14,102124.0,47.983,47.9917,47.9482,47.983,102124.0
2019-08-30 14:00:00,55.16,55.16,55.08,55.12,110088.0,48.0004,48.0004,47.9308,47.9656,110088.0
2019-08-30 14:10:00,55.12,55.12,54.99,55.02,170120.0,47.9656,47.9656,47.8525,47.8786,170120.0
2019-08-30 14:20:00,55.02,55.02,54.97,54.99,189588.0,47.8786,47.8786,47.8351,47.8525,189588.0
2019-08-30 14:30:00,54.99,55.01,54.96,54.99,151424.0,47.8525,47.8699,47.8264,47.8525,151424.0
2019-08-30 14:40:00,54.98,54.99,54.94,54.98,76872.0,47.8438,47.8525,47.809,47.8438,76872.0
2019-08-30 14:50:00,54.97,54.99,54.88,54.88,258412.0,47.8351,47.8525,47.7568,47.7568,258412.0
2019-08-30 15:00:00,54.89,54.92,54.85,54.87,233892.0,47.7655,47.7916,47.7307,47.7481,233892.0
2019-08-30 15:10:00,54.85,54.88,54.79,54.79,188428.0,47.7307,47.7568,47.6785,47.6785,188428.0
2019-08-30 15:20:00,54.8,54.86,54.77,54.83,291400.0,47.6872,47.7394,47.6611,47.7133,291400.0
2019-08-30 15:30:00,54.83,54.95,54.83,54.88,406624.0,47.7133,47.8177,47.7133,47.7568,406624.0
2019-08-30 15:40:00,54.89,55.01,54.77,55.0,449796.0,47.7655,47.8699,47.6611,47.8612,449796.0
2019-08-30 15:50:00,54.99,55.01,54.71,54.73,1826288.0,47.8525,47.8699,47.6089,47.6263,1826288.0
2019-09-03 09:30:00,54.7,55.1,54.7,55.01,477492.0,47.6002,47.9482,47.6002,47.8699,477492.0
2019-09-03 09:40:00,55.01,55.1,54.98,55.06,247876.0,47.8699,47.9482,47.8438,47.9134,247876.0
2019-09-03 09:50:00,55.08,55.34,55.05,55.34,223492.0,47.9308,48.1571,47.9047,48.1571,223492.0
2019-09-03 10:00:00,55.35,55.47,55.25,55.42,187284.0,48.1658,48.2702,48.0788,48.2267,187284.0
2019-09-03 10:10:00,55.44,55.63,55.44,55.62,132424.0,48.2441,48.4094,48.2441,48.4007,132424.0
2019-09-03 10:20:00,55.63,55.63,55.46,55.62,114444.0,48.4094,48.4094,48.2615,48.4007,114444.0
2019-09-03 10:30:00,55.62,55.67,55.57,55.63,145300.0,48.4007,48.4443,48.3572,48.4094,145300.0
2019-09-03 10:40:00,55.62,55.74,55.62,55.74,76084.0,48.4007,48.5052,48.4007,48.5052,76084.0
2019-09-03 10:50:00,55.74,55.77,55.69,55.74,120408.0,48.5052,48.5313,48.4617,48.5052,120408.0
2019-09-03 11:00:00,55.74,55.74,55.62,55.7,104632.0,48.5052,48.5052,48.4007,48.4704,104632.0
2019-09-03 11:10:00,55.71,55.72,55.65,55.68,58764.0,48.4791,48.4878,48.4268,48.453,58764.0
2019-09-03 11:20:00,55.67,55.76,55.6,55.71,89684.0,48.4443,48.5226,48.3833,48.4791,89684.0
2019-09-03 11:30:00,55.71,55.85,55.67,55.82,92128.0,48.4791,48.6009,48.4443,48.5748,92128.0
2019-09-03 11:40:00,55.83,55.93,55.81,55.93,126008.0,48.5835,48.6705,48.5661,48.6705,126008.0
2019-09-03 11:50:00,55.91,56.0,55.91,55.96,147232.0,48.6531,48.7314,48.6531,48.6966,147232.0
2019-09-03 12:00:00,55.98,56.04,55.96,56.01,150832.0,48.714,48.7662,48.6966,48.7401,150832.0
2019-09-03 12:10:00,56.01,56.13,56.0,56.11,166580.0,48.7401,48.8445,48.7314,48.8271,166580.0
2019-09-03 12:20:00,56.11,56.24,56.09,56.22,74688.0,48.8271,48.9403,48.8097,48.9229,74688.0
2019-09-03 12:30:00,56.21,56.28,56.17,56.27,109500.0,48.9142,48.9751,48.8794,48.9664,109500.0
2019-09-03 12:40:00,56.28,56.33,56.26,56.31,149832.0,48.9751,49.0186,48.9577,49.0012,149832.0
2019-09-03 12:50:00,56.31,56.31,56.27,56.29,96932.0,49.0012,49.0012,48.9664,48.9838,96932.0
2019-09-03 13:00:00,56.29,56.3,56.2,56.22,74708.0,48.9838,48.9925,48.9055,48.9229,74708.0
2019-09-03 13:10:00,56.22,56.25,56.18,56.24,84204.0,48.9229,48.949,48.8881,48.9403,84204.0
2019-09-03 13:20:00,56.24,56.24,56.12,56.17,71148.0,48.9403,48.9403,48.8358,48.8794,71148.0
2019-09-03 13:30:00,56.18,56.18,56.06,56.09,65940.0,48.8881,48.8881,48.7836,48.8097,65940.0
2019-09-03 13:40:00,56.1,56.11,56.05,56.1,66568.0,48.8184,48.8271,48.7749,48.8184,66568.0
2019-09-03 13:50:00,56.1,56.14,56.08,56.1,68068.0,48.8184,48.8532,48.801,48.8184,68068.0
2019-09-03 14:00:00,56.1,56.12,56.05,56.1,74328.0,48.8184,48.8358,48.7749,48.8184,74328.0
2019-09-03 14:10:00,56.1,56.1,56.03,56.04,47044.0,48.8184,48.8184,48.7575,48.7662,47044.0
2019-09-03 14:20:00,56.04,56.05,55.98,56.02,79072.0,48.7662,48.7749,48.714,48.7488,79072.0
2019-09-03 14:30:00,56.02,56.1,55.99,56.09,72452.0,48.7488,48.8184,48.7227,48.8097,72452.0
2019-09-03 14:40:00,56.1,56.24,56.1,56.23,133160.0,48.8184,48.9403,48.8184,48.9316,133160.0
2019-09-03 14:50:00,56.24,56.29,56.19,56.28,144748.0,48.9403,48.9838,48.8968,48.9751,144748.0
2019-09-03 15:00:00,56.29,56.29,56.13,56.22,161780.0,48.9838,48.9838,48.8445,48.9229,161780.0
2019-09-03 15:10:00,56.22,56.26,56.2,56.24,127392.0,48.9229,48.9577,48.9055,48.9403,127392.0
2019-09-03 15:20:00,56.24,56.31,56.2,56.22,197040.0,48.9403,49.0012,48.9055,48.9229,197040.0
2019-09-03 15:30:00,56.22,56.33,56.19,56.33,221524.0,48.9229,49.0186,48.8968,49.0186,221524.0
2019-09-03 15:40:00,56.33,56.37,56.3,56.3,194524.0,49.0186,49.0534,48.9925,48.9925,194524.0
2019-09-03 15:50:00,56.3,56.4,56.3,56.39,679568.0,48.9925,49.0795,48.9925,49.0708,679568.0
2019-09-04 09:30:00,56.4,56.49,56.23,56.43,281156.0,49.0795,49.1578,48.9316,49.1056,281156.0
2019-09-04 09:40:00,56.42,56.46,56.27,56.32,131880.0,49.0969,49.1317,48.9664,49.0099,131880.0
2019-09-04 09:50:00,56.31,56.34,56.19,56.21,81044.0,49.0012,49.0273,48.8968,48.9142,81044.0
2019-09-04 10:00:00,56.21,56.21,56.04,56.05,131848.0,48.9142,48.9142,48.7662,48.7749,131848.0
2019-09-04 10:10:00,56.04,56.16,56.03,56.16,99236.0,48.7662,48.8707,48.7575,48.8707,99236.0
2019-09-04 10:20:00,56.16,56.16,56.07,56.13,111856.0,48.8707,48.8707,48.7923,48.8445,111856.0
2019-09-04 10:30:00,56.13,56.13,56.01,56.05,103852.0,48.8445,48.8445,48.7401,48.7749,103852.0
2019-09-04 10:40:00,56.03,56.05,55.96,56.02,137456.0,48.7575,48.7749,48.6966,48.7488,137456.0
2019-09-04 10:50:00,56.04,56.14,56.04,56.12,86992.0,48.7662,48.8532,48.7662,48.8358,86992.0
2019-09-04 11:00:00,56.12,56.13,56.07,56.12,197872.0,48.8358,48.8445,48.7923,48.8358,197872.0
2019-09-04 11:10:00,56.12,56.14,55.99,56.0,75204.0,48.8358,48.8532,48.7227,48.7314,75204.0
2019-09-04 11:20:00,56.0,56.22,56.0,56.2,150288.0,48.7314,48.9229,48.7314,48.9055,150288.0
2019-09-04 11:30:00,56.2,56.21,56.1,56.14,92348.0,48.9055,48.9142,48.8184,48.8532,92348.0
2019-09-04 11:40:00,56.15,56.21,56.13,56.16,102244.0,48.862,48.9142,48.8445,48.8707,102244.0
2019-09-04 11:50:00,56.16,56.24,56.13,56.2,303272.0,48.8707,48.9403,48.8445,48.9055,303272.0
2019-09-04 12:00:00,56.2,56.21,56.09,56.09,56296.0,48.9055,48.9142,48.8097,48.8097,56296.0
2019-09-04 12:10:00,56.11,56.24,56.11,56.19,55244.0,48.8271,48.9403,48.8271,48.8968,55244.0
2019-09-04 12:20:00,56.19,56.2,56.11,56.12,69528.0,48.8968,48.9055,48.8271,48.8358,69528.0
2019-09-04 12:30:00,56.12,56.15,56.08,56.14,42288.0,48.8358,48.862,48.801,48.8532,42288.0
2019-09-04 12:40:00,56.13,56.14,56.08,56.1,156672.0,48.8445,48.8532,48.801,48.8184,156672.0
2019-09-04 12:50:00,56.08,56.12,56.08,56.1,98636.0,48.801,48.8358,48.801,48.8184,98636.0
2019-09-04 13:00:00,56.1,56.13,56.08,56.13,66820.0,48.8184,48.8445,48.801,48.8445,66820.0
2019-09-04 13:10:00,56.14,56.16,56.1,56.15,30484.0,48.8532,48.8707,48.8184,48.862,30484.0
2019-09-04 13:20:00,56.16,56.16,56.11,56.12,50028.0,48.8707,48.8707,48.8271,48.8358,50028.0
2019-09-04 13:30:00,56.12,56.12,56.09,56.09,59432.0,48.8358,48.8358,48.8097,48.8097,59432.0
2019-09-04 13:40:00,56.09,56.09,56.05,56.06,34192.0,48.8097,48.8097,48.7749,48.7836,34192.0
2019-09-04 13:50:00,56.07,56.1,56.05,56.09,49892.0,48.7923,48.8184,48.7749,48.8097,49892.0
2019-09-04 14:00:00,56.09,56.1,56.06,56.06,150428.0,48.8097,48.8184,48.7836,48.7836,150428.0
2019-09-04 14:10:00,56.06,56.07,56.03,56.05,43308.0,48.7836,48.7923,48.7575,48.7749,43308.0
2019-09-04 14:20:00,56.04,56.08,56.02,56.08,37216.0,48.7662,48.801,48.7488,48.801,37216.0
2019-09-04 14:30:00,56.07,56.11,56.05,56.08,70288.0,48.7923,48.8271,48.7749,48.801,70288.0
2019-09-04 14:40:00,56.07,56.08,56.02,56.03,113640.0,48.7923,48.801,48.7488,48.7575,113640.0
2019-09-04 14:50:00,56.03,56.09,56.02,56.07,80708.0,48.7575,48.8097,48.7488,48.7923,80708.0
2019-09-04 15:00:00,56.08,56.12,56.07,56.09,74976.0,48.801,48.8358,48.7923,48.8097,74976.0
2019-09-04 15:10:00,56.09,56.09,56.01,56.02,156716.0,48.8097,48.8097,48.7401,48.7488,156716.0
2019-09-04 15:20:00,56.01,56.04,55.71,55.72,322464.0,48.7401,48.7662,48.4791,48.4878,322464.0
2019-09-04 15:30:00,55.71,55.98,55.71,55.98,224712.0,48.4791,48.714,48.4791,48.714,224712.0
2019-09-04 15:40:00,55.98,56.03,55.93,56.03,205364.0,48.714,48.7575,48.6705,48.7575,205364.0
2019-09-04 15:50:00,56.03,56.06,56.0,56.03,613352.0,48.7575,48.7836,48.7314,48.7575,613352.0
2019-09-05 09:30:00,54.8,55.34,54.66,54.91,1404088.0,47.6872,48.1571,47.5653,47.7829,1404088.0
2019-09-05 09:40:00,54.88,55.13,54.88,54.92,366308.0,47.7568,47.9743,47.7568,47.7916,366308.0
2019-09-05 09:50:00,54.9,55.24,54.9,55.22,428660.0,47.7742,48.0701,47.7742,48.0527,428660.0
2019-09-05 10:00:00,55.23,55.24,55.02,55.09,208104.0,48.0614,48.0701,47.8786,47.9395,208104.0
2019-09-05 10:10:00,55.09,55.11,54.88,54.95,484428.0,47.9395,47.9569,47.7568,47.8177,484428.0
2019-09-05 10:20:00,54.96,54.96,54.75,54.79,360616.0,47.8264,47.8264,47.6437,47.6785,360616.0
2019-09-05 10:30:00,54.78,54.86,54.74,54.83,184508.0,47.6698,47.7394,47.635,47.7133,184508.0
2019-09-05 10:40:00,54.83,54.93,54.78,54.8,112940.0,47.7133,47.8003,47.6698,47.6872,112940.0
2019-09-05 10:50:00,54.8,54.84,54.77,54.82,154172.0,47.6872,47.722,47.6611,47.7046,154172.0
2019-09-05 11:00:00,54.82,54.82,54.7,54.71,320936.0,47.7046,47.7046,47.6002,47.6089,320936.0
2019-09-05 11:10:00,54.72,54.76,54.68,54.7,275996.0,47.6176,47.6524,47.5828,47.6002,275996.0
2019-09-05 11:20:00,54.69,54.77,54.69,54.7,121316.0,47.5915,47.6611,47.5915,47.6002,121316.0
2019-09-05 11:30:00,54.7,54.82,54.65,54.8,244368.0,47.6002,47.7046,47.5566,47.6872,244368.0
2019-09-05 11:40:00,54.8,54.86,54.75,54.86,254524.0,47.6872,47.7394,47.6437,47.7394,254524.0
2019-09-05 11:50:00,54.87,54.91,54.82,54.91,119612.0,47.7481,47.7829,47.7046,47.7829,119612.0
2019-09-05 12:00:00,54.9,54.96,54.86,54.91,138312.0,47.7742,47.8264,47.7394,47.7829,138312.0
2019-09-05 12:10:00,54.9,54.95,54.89,54.93,111336.0,47.7742,47.8177,47.7655,47.8003,111336.0
2019-09-05 12:20:00,54.92,55.0,54.9,54.94,221228.0,47.7916,47.8612,47.7742,47.809,221228.0
2019-09-05 12:30:00,54.94,54.94,54.88,54.93,186700.0,47.809,47.809,47.7568,47.8003,186700.0
2019-09-05 12:40:00,54.92,54.93,54.86,54.92,159132.0,47.7916,47.8003,47.7394,47.7916,159132.0
2019-09-05 12:50:00,54.92,54.96,54.92,54.95,45172.0,47.7916,47.8264,47.7916,47.8177,45172.0
2019-09-05 13:00:00,54.95,54.96,54.9,54.91,133508.0,47.8177,47.8264,47.7742,47.7829,133508.0
2019-09-05 13:10:00,54.91,54.93,54.87,54.87,137448.0,47.7829,47.8003,47.7481,47.7481,137448.0
2019-09-05 13:20:00,54.88,54.88,54.84,54.85,75052.0,47.7568,47.7568,47.722,47.7307,75052.0
2019-09-05 13:30:00,54.85,54.88,54.82,54.84,111648.0,47.7307,47.7568,47.7046,47.722,111648.0
2019-09-05 13:40:00,54.84,54.84,54.81,54.81,78740.0,47.722,47.722,47.6959,47.6959,78740.0
2019-09-05 13:50:00,54.82,54.84,54.79,54.82,168964.0,47.7046,47.722,47.6785,47.7046,168964.0
2019-09-05 14:00:00,54.82,54.86,54.79,54.83,175956.0,47.7046,47.7394,47.6785,47.7133,175956.0
2019-09-05 14:10:00,54.82,54.83,54.77,54.8,143540.0,47.7046,47.7133,47.6611,47.6872,143540.0
2019-09-05 14:20:00,54.79,54.8,54.73,54.77,196760.0,47.6785,47.6872,47.6263,47.6611,196760.0
2019-09-05 14:30:00,54.77,54.81,54.73,54.75,256620.0,47.6611,47.6959,47.6263,47.6437,256620.0
2019-09-05 14:40:00,54.74,54.77,54.72,54.73,149168.0,47.635,47.6611,47.6176,47.6263,149168.0
2019-09-05 14:50:00,54.74,54.76,54.71,54.75,210196.0,47.635,47.6524,47.6089,47.6437,210196.0
2019-09-05 15:00:00,54.75,54.86,54.74,54.82,436556.0,47.6437,47.7394,47.635,47.7046,436556.0
2019-09-05 15:10:00,54.82,54.82,54.74,54.76,404288.0,47.7046,47.7046,47.635,47.6524,404288.0
2019-09-05 15:20:00,54.75,54.77,54.74,54.76,446084.0,47.6437,47.6611,47.635,47.6524,446084.0
2019-09-05 15:30:00,54.76,54.82,54.74,54.79,610548.0,47.6524,47.7046,47.635,47.6785,610548.0
2019-09-05 15:40:00,54.79,54.82,54.74,54.75,542676.0,47.6785,47.7046,47.635,47.6437,542676.0
2019-09-05 15:50:00,54.74,54.98,54.73,54.95,1789888.0,47.635,47.8438,47.6263,47.8177,1789888.0
2019-09-06 09:30:00,55.03,55.26,54.95,55.02,706500.0,47.8873,48.0875,47.8177,47.8786,706500.0
2019-09-06 09:40:00,55.01,55.01,54.83,54.91,226176.0,47.8699,47.8699,47.7133,47.7829,226176.0
2019-09-06 09:50:00,54.91,55.06,54.87,55.02,121964.0,47.7829,47.9134,47.7481,47.8786,121964.0
2019-09-06 10:00:00,55.02,55.04,54.9,54.97,162116.0,47.8786,47.896,47.7742,47.8351,162116.0
2019-09-06 10:10:00,54.95,55.01,54.95,54.96,81992.0,47.8177,47.8699,47.8177,47.8264,81992.0
2019-09-06 10:20:00,54.96,54.99,54.94,54.97,92000.0,47.8264,47.8525,47.809,47.8351,92000.0
2019-09-06 10:30:00,54.97,55.01,54.94,54.98,117600.0,47.8351,47.8699,47.809,47.8438,117600.0
2019-09-06 10:40:00,54.99,55.0,54.91,54.91,76176.0,47.8525,47.8612,47.7829,47.7829,76176.0
2019-09-06 10:50:00,54.92,55.0,54.89,54.99,144604.0,47.7916,47.8612,47.7655,47.8525,144604.0
2019-09-06 11:00:00,54.98,55.02,54.96,54.98,34592.0,47.8438,47.8786,47.8264,47.8438,34592.0
2019-09-06 11:10:00,54.97,55.0,54.92,54.96,65012.0,47.8351,47.8612,47.7916,47.8264,65012.0
2019-09-06 11:20:00,54.94,54.98,54.91,54.93,54060.0,47.809,47.8438,47.7829,47.8003,54060.0
2019-09-06 11:30:00,54.93,54.93,54.85,54.9,150456.0,47.8003,47.8003,47.7307,47.7742,150456.0
2019-09-06 11:40:00,54.89,54.92,54.86,54.88,88160.0,47.7655,47.7916,47.7394,47.7568,88160.0
2019-09-06 11:50:00,54.89,54.9,54.84,54.84,33288.0,47.7655,47.7742,47.722,47.722,33288.0
2019-09-06 12:00:00,54.84,54.9,54.8,54.81,83972.0,47.722,47.7742,47.6872,47.6959,83972.0
2019-09-06 12:10:00,54.8,54.82,54.76,54.8,66408.0,47.6872,47.7046,47.6524,47.6872,66408.0
2019-09-06 12:20:00,54.81,54.84,54.8,54.82,45148.0,47.6959,47.722,47.6872,47.7046,45148.0
2019-09-06 12:30:00,54.81,54.88,54.81,54.87,124736.0,47.6959,47.7568,47.6959,47.7481,124736.0
2019-09-06 12:40:00,54.87,54.87,54.79,54.79,62400.0,47.7481,47.7481,47.6785,47.6785,62400.0
2019-09-06 12:50:00,54.79,54.87,54.77,54.83,117836.0,47.6785,47.7481,47.6611,47.7133,117836.0
2019-09-06 13:00:00,54.82,54.87,54.8,54.81,55736.0,47.7046,47.7481,47.6872,47.6959,55736.0
2019-09-06 13:10:00,54.8,54.84,54.79,54.82,97000.0,47.6872,47.722,47.6785,47.7046,97000.0
2019-09-06 13:20:00,54.82,54.85,54.81,54.83,55768.0,47.7046,47.7307,47.6959,47.7133,55768.0
2019-09-06 13:30:00,54.83,54.84,54.78,54.83,103852.0,47.7133,47.722,47.6698,47.7133,103852.0
2019-09-06 13:40:00,54.82,54.86,54.78,54.81,89108.0,47.7046,47.7394,47.6698,47.6959,89108.0
2019-09-06 13:50:00,54.81,54.82,54.77,54.78,71744.0,47.6959,47.7046,47.6611,47.6698,71744.0
2019-09-06 14:00:00,54.77,54.77,54.73,54.75,110928.0,47.6611,47.6611,47.6263,47.6437,110928.0
2019-09-06 14:10:00,54.75,54.77,54.73,54.75,116536.0,47.6437,47.6611,47.6263,47.6437,116536.0
2019-09-06 14:20:00,54.74,54.75,54.69,54.72,126504.0,47.635,47.6437,47.5915,47.6176,126504.0
2019-09-06 14:30:00,54.72,54.85,54.72,54.83,107844.0,47.6176,47.7307,47.6176,47.7133,107844.0
2019-09-06 14:40:00,54.83,54.89,54.79,54.85,81428.0,47.7133,47.7655,47.6785,47.7307,81428.0
2019-09-06 14:50:00,54.85,54.86,54.8,54.82,90196.0,47.7307,47.7394,47.6872,47.7046,90196.0
2019-09-06 15:00:00,54.83,54.91,54.82,54.9,188220.0,47.7133,47.7829,47.7046,47.7742,188220.0
2019-09-06 15:10:00,54.9,54.9,54.86,54.88,96608.0,47.7742,47.7742,47.7394,47.7568,96608.0
2019-09-06 15:20:00,54.87,54.9,54.83,54.88,150692.0,47.7481,47.7742,47.7133,47.7568,150692.0
2019-09-06 15:30:00,54.88,54.92,54.85,54.91,154492.0,47.7568,47.7916,47.7307,47.7829,154492.0
2019-09-06 15:40:00,54.91,54.96,54.9,54.92,199716.0,47.7829,47.8264,47.7742,47.7916,199716.0
2019-09-06 15:50:00,54.92,55.05,54.9,55.03,653028.0,47.7916,47.9047,47.7742,47.8873,653028.0
2019-09-09 09:30:00,54.8,55.22,54.72,55.07,367852.0,47.6872,48.0527,47.6176,47.9221,367852.0
2019-09-09 09:40:00,55.09,55.12,54.88,54.89,235116.0,47.9395,47.9656,47.7568,47.7655,235116.0
2019-09-09 09:50:00,54.89,54.97,54.82,54.91,161796.0,47.7655,47.8351,47.7046,47.7829,161796.0
2019-09-09 10:00:00,54.91,54.99,54.85,54.99,166356.0,47.7829,47.8525,47.7307,47.8525,166356.0
2019-09-09 10:10:00,54.99,55.0,54.86,54.93,142356.0,47.8525,47.8612,47.7394,47.8003,142356.0
2019-09-09 10:20:00,54.94,55.05,54.91,55.01,140512.0,47.809,47.9047,47.7829,47.8699,140512.0
2019-09-09 10:30:00,54.99,55.09,54.97,55.09,158328.0,47.8525,47.9395,47.8351,47.9395,158328.0
2019-09-09 10:40:00,55.08,55.13,55.06,55.1,132480.0,47.9308,47.9743,47.9134,47.9482,132480.0
2019-09-09 10:50:00,55.1,55.11,55.03,55.04,210832.0,47.9482,47.9569,47.8873,47.896,210832.0
2019-09-09 11:00:00,55.02,55.04,54.89,54.9,158152.0,47.8786,47.896,47.7655,47.7742,158152.0
2019-09-09 11:10:00,54.91,54.94,54.86,54.89,72556.0,47.7829,47.809,47.7394,47.7655,72556.0
2019-09-09 11:20:00,54.9,54.92,54.85,54.91,84136.0,47.7742,47.7916,47.7307,47.7829,84136.0
2019-09-09 11:30:00,54.91,54.95,54.88,54.89,60380.0,47.7829,47.8177,47.7568,47.7655,60380.0
2019-09-09 11:40:00,54.89,54.92,54.83,54.85,87164.0,47.7655,47.7916,47.7133,47.7307,87164.0
2019-09-09 11:50:00,54.85,54.93,54.84,54.9,64900.0,47.7307,47.8003,47.722,47.7742,64900.0
2019-09-09 12:00:00,54.9,54.94,54.88,54.93,54208.0,47.7742,47.809,47.7568,47.8003,54208.0
2019-09-09 12:10:00,54.92,55.01,54.91,55.01,68560.0,47.7916,47.8699,47.7829,47.8699,68560.0
2019-09-09 12:20:00,55.0,55.0,54.95,54.97,62492.0,47.8612,47.8612,47.8177,47.8351,62492.0
2019-09-09 12:30:00,54.97,55.04,54.95,55.04,89488.0,47.8351,47.896,47.8177,47.896,89488.0
2019-09-09 12:40:00,55.03,55.1,55.03,55.09,106808.0,47.8873,47.9482,47.8873,47.9395,106808.0
2019-09-09 12:50:00,55.08,55.08,55.01,55.01,228504.0,47.9308,47.9308,47.8699,47.8699,228504.0
2019-09-09 13:00:00,55.01,55.07,55.01,55.03,98888.0,47.8699,47.9221,47.8699,47.8873,98888.0
2019-09-09 13:10:00,55.03,55.06,54.99,54.99,47204.0,47.8873,47.9134,47.8525,47.8525,47204.0
2019-09-09 13:20:00,55.0,55.02,54.98,55.01,44980.0,47.8612,47.8786,47.8438,47.8699,44980.0
2019-09-09 13:30:00,55.02,55.02,54.97,55.0,69736.0,47.8786,47.8786,47.8351,47.8612,69736.0
2019-09-09 13:40:00,55.01,55.01,54.94,54.96,157036.0,47.8699,47.8699,47.809,47.8264,157036.0
2019-09-09 13:50:00,54.95,54.99,54.92,54.95,118824.0,47.8177,47.8525,47.7916,47.8177,118824.0
2019-09-09 14:00:00,54.95,54.97,54.91,54.92,73940.0,47.8177,47.8351,47.7829,47.7916,73940.0
2019-09-09 14:10:00,54.91,54.92,54.85,54.86,69408.0,47.7829,47.7916,47.7307,47.7394,69408.0
2019-09-09 14:20:00,54.85,54.86,54.81,54.84,56920.0,47.7307,47.7394,47.6959,47.722,56920.0
2019-09-09 14:30:00,54.84,54.93,54.83,54.92,84608.0,47.722,47.8003,47.7133,47.7916,84608.0
2019-09-09 14:40:00,54.92,55.01,54.92,54.99,68680.0,47.7916,47.8699,47.7916,47.8525,68680.0
2019-09-09 14:50:00,55.0,55.03,54.98,54.99,133324.0,47.8612,47.8873,47.8438,47.8525,133324.0
2019-09-09 15:00:00,54.98,55.02,54.94,54.95,121080.0,47.8438,47.8786,47.809,47.8177,121080.0
2019-09-09 15:10:00,54.94,54.98,54.94,54.95,102012.0,47.809,47.8438,47.809,47.8177,102012.0
2019-09-09 15:20:00,54.95,54.96,54.89,54.92,150312.0,47.8177,47.8264,47.7655,47.7916,150312.0
2019-09-09 15:30:00,54.92,54.95,54.9,54.95,173432.0,47.7916,47.8177,47.7742,47.8177,173432.0
2019-09-09 15:40:00,54.94,54.97,54.92,54.93,226664.0,47.809,47.8351,47.7916,47.8003,226664.0
2019-09-09 15:50:00,54.93,55.06,54.9,54.98,499836.0,47.8003,47.9134,47.7742,47.8438,499836.0
2019-09-10 09:30:00,54.82,54.92,54.51,54.86,396420.0,47.7046,47.7916,47.4348,47.7394,396420.0
2019-09-10 09:40:00,54.88,54.88,54.57,54.83,134064.0,47.7568,47.7568,47.487,47.7133,134064.0
2019-09-10 09:50:00,54.8,54.9,54.66,54.69,134996.0,47.6872,47.7742,47.5653,47.5915,134996.0
2019-09-10 10:00:00,54.69,54.74,54.6,54.74,132092.0,47.5915,47.635,47.5131,47.635,132092.0
2019-09-10 10:10:00,54.74,54.75,54.64,54.7,169080.0,47.635,47.6437,47.5479,47.6002,169080.0
2019-09-10 10:20:00,54.7,54.73,54.55,54.56,95368.0,47.6002,47.6263,47.4696,47.4783,95368.0
2019-09-10 10:30:00,54.56,54.56,54.39,54.42,292748.0,47.4783,47.4783,47.3304,47.3565,292748.0
2019-09-10 10:40:00,54.42,54.59,54.4,54.58,100472.0,47.3565,47.5044,47.3391,47.4957,100472.0
2019-09-10 10:50:00,54.59,54.7,54.59,54.66,54468.0,47.5044,47.6002,47.5044,47.5653,54468.0
2019-09-10 11:00:00,54.67,54.73,54.63,54.68,67448.0,47.574,47.6263,47.5392,47.5828,67448.0
2019-09-10 11:10:00,54.68,54.7,54.56,54.6,44028.0,47.5828,47.6002,47.4783,47.5131,44028.0
2019-09-10 11:20:00,54.6,54.64,54.58,54.61,39124.0,47.5131,47.5479,47.4957,47.5218,39124.0
2019-09-10 11:30:00,54.61,54.62,54.55,54.57,62552.0,47.5218,47.5305,47.4696,47.487,62552.0
2019-09-10 11:40:00,54.56,54.56,54.46,54.55,54284.0,47.4783,47.4783,47.3913,47.4696,54284.0
2019-09-10 11:50:00,54.58,54.63,54.51,54.61,89848.0,47.4957,47.5392,47.4348,47.5218,89848.0
2019-09-10 12:00:00,54.62,54.67,54.59,54.62,93724.0,47.5305,47.574,47.5044,47.5305,93724.0
2019-09-10 12:10:00,54.62,54.71,54.62,54.69,107344.0,47.5305,47.6089,47.5305,47.5915,107344.0
2019-09-10 12:20:00,54.69,54.72,54.67,54.68,75008.0,47.5915,47.6176,47.574,47.5828,75008.0
2019-09-10 12:30:00,54.69,54.69,54.65,54.67,193916.0,47.5915,47.5915,47.5566,47.574,193916.0
2019-09-10 12:40:00,54.67,54.72,54.63,54.72,88972.0,47.574,47.6176,47.5392,47.6176,88972.0
2019-09-10 12:50:00,54.72,54.74,54.67,54.71,223644.0,47.6176,47.635,47.574,47.6089,223644.0
2019-09-10 13:00:00,54.72,54.77,54.69,54.71,138212.0,47.6176,47.6611,47.5915,47.6089,138212.0
2019-09-10 13:10:00,54.72,54.74,54.68,54.7,79808.0,47.6176,47.635,47.5828,47.6002,79808.0
2019-09-10 13:20:00,54.69,54.69,54.51,54.51,93852.0,47.5915,47.5915,47.4348,47.4348,93852.0
2019-09-10 13:30:00,54.5,54.5,54.39,54.42,293028.0,47.4261,47.4261,47.3304,47.3565,293028.0
2019-09-10 13:40:00,54.43,54.45,54.38,54.39,134060.0,47.3652,47.3826,47.3217,47.3304,134060.0
2019-09-10 13:50:00,54.38,54.39,54.29,54.3,360440.0,47.3217,47.3304,47.2434,47.2521,360440.0
2019-09-10 14:00:00,54.3,54.31,54.19,54.24,370404.0,47.2521,47.2608,47.1564,47.1999,370404.0
2019-09-10 14:10:00,54.27,54.28,54.16,54.16,54796.0,47.226,47.2347,47.1302,47.1302,54796.0
2019-09-10 14:20:00,54.16,54.16,54.09,54.12,134192.0,47.1302,47.1302,47.0693,47.0954,134192.0
2019-09-10 14:30:00,54.12,54.2,54.12,54.18,325844.0,47.0954,47.1651,47.0954,47.1476,325844.0
2019-09-10 14:40:00,54.18,54.31,54.17,54.31,156040.0,47.1476,47.2608,47.1389,47.2608,156040.0
2019-09-10 14:50:00,54.31,54.35,54.29,54.32,61908.0,47.2608,47.2956,47.2434,47.2695,61908.0
2019-09-10 15:00:00,54.33,54.35,54.27,54.28,116852.0,47.2782,47.2956,47.226,47.2347,116852.0
2019-09-10 15:10:00,54.27,54.37,54.27,54.34,82836.0,47.226,47.313,47.226,47.2869,82836.0
2019-09-10 15:20:00,54.34,54.4,54.32,54.4,113068.0,47.2869,47.3391,47.2695,47.3391,113068.0
2019-09-10 15:30:00,54.39,54.39,54.35,54.36,135504.0,47.3304,47.3304,47.2956,47.3043,135504.0
2019-09-10 15:40:00,54.35,54.42,54.32,54.4,218424.0,47.2956,47.3565,47.2695,47.3391,218424.0
2019-09-10 15:50:00,54.4,54.53,54.37,54.52,881928.0,47.3391,47.4522,47.313,47.4435,881928.0
2019-09-11 09:30:00,54.51,54.89,54.36,54.69,333312.0,47.4348,47.7655,47.3043,47.5915,333312.0
2019-09-11 09:40:00,54.66,54.7,54.52,54.53,106832.0,47.5653,47.6002,47.4435,47.4522,106832.0
2019-09-11 09:50:00,54.53,54.54,54.4,54.54,108276.0,47.4522,47.4609,47.3391,47.4609,108276.0
2019-09-11 10:00:00,54.56,54.65,54.46,54.6,92992.0,47.4783,47.5566,47.3913,47.5131,92992.0
2019-09-11 10:10:00,54.63,54.66,54.52,54.61,133324.0,47.5392,47.5653,47.4435,47.5218,133324.0
2019-09-11 10:20:00,54.61,54.69,54.58,54.67,65548.0,47.5218,47.5915,47.4957,47.574,65548.0
2019-09-11 10:30:00,54.68,54.69,54.58,54.63,107992.0,47.5828,47.5915,47.4957,47.5392,107992.0
2019-09-11 10:40:00,54.63,54.64,54.55,54.58,85332.0,47.5392,47.5479,47.4696,47.4957,85332.0
2019-09-11 10:50:00,54.59,54.66,54.58,54.6,56140.0,47.5044,47.5653,47.4957,47.5131,56140.0
2019-09-11 11:00:00,54.57,54.68,54.57,54.67,46172.0,47.487,47.5828,47.487,47.574,46172.0
2019-09-11 11:10:00,54.66,54.66,54.62,54.63,91872.0,47.5653,47.5653,47.5305,47.5392,91872.0
2019-09-11 11:20:00,54.64,54.73,54.63,54.7,152524.0,47.5479,47.6263,47.5392,47.6002,152524.0
2019-09-11 11:30:00,54.7,54.88,54.7,54.88,119136.0,47.6002,47.7568,47.6002,47.7568,119136.0
2019-09-11 11:40:00,54.87,55.0,54.86,54.99,146988.0,47.7481,47.8612,47.7394,47.8525,146988.0
2019-09-11 11:50:00,54.97,55.01,54.94,54.99,244136.0,47.8351,47.8699,47.809,47.8525,244136.0
2019-09-11 12:00:00,54.99,55.02,54.92,55.0,133044.0,47.8525,47.8786,47.7916,47.8612,133044.0
2019-09-11 12:10:00,54.99,55.01,54.96,54.98,101864.0,47.8525,47.8699,47.8264,47.8438,101864.0
2019-09-11 12:20:00,54.98,55.07,54.97,55.02,82416.0,47.8438,47.9221,47.8351,47.8786,82416.0
2019-09-11 12:30:00,55.02,55.09,55.02,55.04,49460.0,47.8786,47.9395,47.8786,47.896,49460.0
2019-09-11 12:40:00,55.04,55.04,54.94,54.96,78716.0,47.896,47.896,47.809,47.8264,78716.0
2019-09-11 12:50:00,54.96,55.01,54.92,55.0,101348.0,47.8264,47.8699,47.7916,47.8612,101348.0
2019-09-11 13:00:00,55.0,55.0,54.93,54.99,60728.0,47.8612,47.8612,47.8003,47.8525,60728.0
2019-09-11 13:10:00,54.99,54.99,54.94,54.97,58660.0,47.8525,47.8525,47.809,47.8351,58660.0
2019-09-11 13:20:00,54.98,55.04,54.94,55.03,79440.0,47.8438,47.896,47.809,47.8873,79440.0
2019-09-11 13:30:00,55.04,55.09,55.03,55.07,95384.0,47.896,47.9395,47.8873,47.9221,95384.0
2019-09-11 13:40:00,55.06,55.15,55.02,55.14,102968.0,47.9134,47.9917,47.8786,47.983,102968.0
2019-09-11 13:50:00,55.13,55.13,55.01,55.02,61628.0,47.9743,47.9743,47.8699,47.8786,61628.0
2019-09-11 14:00:00,55.02,55.02,54.9,54.91,98080.0,47.8786,47.8786,47.7742,47.7829,98080.0
2019-09-11 14:10:00,54.92,54.92,54.83,54.87,78304.0,47.7916,47.7916,47.7133,47.7481,78304.0
2019-09-11 14:20:00,54.88,54.88,54.82,54.85,47792.0,47.7568,47.7568,47.7046,47.7307,47792.0
2019-09-11 14:30:00,54.85,54.86,54.79,54.85,51544.0,47.7307,47.7394,47.6785,47.7307,51544.0
2019-09-11 14:40:00,54.85,54.96,54.85,54.96,86688.0,47.7307,47.8264,47.7307,47.8264,86688.0
2019-09-11 14:50:00,54.96,54.98,54.93,54.95,66608.0,47.8264,47.8438,47.8003,47.8177,66608.0
2019-09-11 15:00:00,54.95,54.98,54.93,54.95,113272.0,47.8177,47.8438,47.8003,47.8177,113272.0
2019-09-11 15:10:00,54.96,55.04,54.93,55.01,222876.0,47.8264,47.896,47.8003,47.8699,222876.0
2019-09-11 15:20:00,55.0,55.04,54.99,55.01,243788.0,47.8612,47.896,47.8525,47.8699,243788.0
2019-09-11 15:30:00,55.01,55.02,54.92,54.94,322012.0,47.8699,47.8786,47.7916,47.809,322012.0
2019-09-11 15:40:00,54.94,55.0,54.92,54.98,255960.0,47.809,47.8612,47.7916,47.8438,255960.0
2019-09-11 15:50:00,54.99,55.04,54.9,55.03,479620.0,47.8525,47.896,47.7742,47.8873,479620.0
2019-09-12 09:30:00,55.47,55.56,55.21,55.29,308116.0,48.2702,48.3485,48.044,48.1136,308116.0
2019-09-12 09:40:00,55.3,55.46,55.17,55.42,235868.0,48.1223,48.2615,48.0092,48.2267,235868.0
2019-09-12 09:50:00,55.41,55.47,55.18,55.27,114328.0,48.218,48.2702,48.0179,48.0962,114328.0
2019-09-12 10:00:00,55.28,55.28,55.11,55.11,151432.0,48.1049,48.1049,47.9569,47.9569,151432.0
2019-09-12 10:10:00,55.12,55.31,54.93,55.24,373764.0,47.9656,48.131,47.8003,48.0701,373764.0
2019-09-12 10:20:00,55.24,55.33,55.16,55.23,90736.0,48.0701,48.1484,48.0004,48.0614,90736.0
2019-09-12 10:30:00,55.24,55.35,55.22,55.27,160864.0,48.0701,48.1658,48.0527,48.0962,160864.0
2019-09-12 10:40:00,55.26,55.34,55.25,55.3,102384.0,48.0875,48.1571,48.0788,48.1223,102384.0
2019-09-12 10:50:00,55.29,55.34,55.19,55.23,187012.0,48.1136,48.1571,48.0266,48.0614,187012.0
2019-09-12 11:00:00,55.25,55.42,55.23,55.39,223396.0,48.0788,48.2267,48.0614,48.2006,223396.0
2019-09-12 11:10:00,55.4,55.42,55.3,55.31,53208.0,48.2093,48.2267,48.1223,48.131,53208.0
2019-09-12 11:20:00,55.31,55.44,55.28,55.4,99808.0,48.131,48.2441,48.1049,48.2093,99808.0
2019-09-12 11:30:00,55.41,55.41,55.3,55.33,147124.0,48.218,48.218,48.1223,48.1484,147124.0
2019-09-12 11:40:00,55.32,55.38,55.29,55.36,258804.0,48.1397,48.1919,48.1136,48.1745,258804.0
2019-09-12 11:50:00,55.35,55.44,55.31,55.43,323948.0,48.1658,48.2441,48.131,48.2354,323948.0
2019-09-12 12:00:00,55.43,55.43,55.27,55.29,129416.0,48.2354,48.2354,48.0962,48.1136,129416.0
2019-09-12 12:10:00,55.29,55.3,55.19,55.23,200728.0,48.1136,48.1223,48.0266,48.0614,200728.0
2019-09-12 12:20:00,55.21,55.23,55.1,55.16,193012.0,48.044,48.0614,47.9482,48.0004,193012.0
2019-09-12 12:30:00,55.16,55.16,55.0,55.02,107560.0,48.0004,48.0004,47.8612,47.8786,107560.0
2019-09-12 12:40:00,55.02,55.04,54.97,55.02,271292.0,47.8786,47.896,47.8351,47.8786,271292.0
2019-09-12 12:50:00,55.01,55.08,54.99,55.07,51244.0,47.8699,47.9308,47.8525,47.9221,51244.0
2019-09-12 13:00:00,55.06,55.13,55.04,55.1,80908.0,47.9134,47.9743,47.896,47.9482,80908.0
2019-09-12 13:10:00,55.1,55.13,55.09,55.11,108116.0,47.9482,47.9743,47.9395,47.9569,108116.0
2019-09-12 13:20:00,55.11,55.14,55.1,55.12,73816.0,47.9569,47.983,47.9482,47.9656,73816.0
2019-09-12 13:30:00,55.13,55.17,55.1,55.16,74272.0,47.9743,48.0092,47.9482,48.0004,74272.0
2019-09-12 13:40:00,55.15,55.16,55.11,55.15,72616.0,47.9917,48.0004,47.9569,47.9917,72616.0
2019-09-12 13:50:00,55.16,55.17,55.12,55.12,67532.0,48.0004,48.0092,47.9656,47.9656,67532.0
2019-09-12 14:00:00,55.12,55.16,55.09,55.11,69888.0,47.9656,48.0004,47.9395,47.9569,69888.0
2019-09-12 14:10:00,55.1,55.13,55.09,55.12,105296.0,47.9482,47.9743,47.9395,47.9656,105296.0
2019-09-12 14:20:00,55.13,55.13,55.08,55.13,83908.0,47.9743,47.9743,47.9308,47.9743,83908.0
2019-09-12 14:30:00,55.13,55.18,55.1,55.14,94360.0,47.9743,48.0179,47.9482,47.983,94360.0
2019-09-12 14:40:00,55.15,55.16,55.08,55.08,104512.0,47.9917,48.0004,47.9308,47.9308,104512.0
2019-09-12 14:50:00,55.09,55.15,55.09,55.15,100440.0,47.9395,47.9917,47.9395,47.9917,100440.0
2019-09-12 15:00:00,55.14,55.18,55.12,55.17,90536.0,47.983,48.0179,47.9656,48.0092,90536.0
2019-09-12 15:10:00,55.17,55.19,55.14,55.17,84604.0,48.0092,48.0266,47.983,48.0092,84604.0
2019-09-12 15:20:00,55.17,55.21,55.15,55.16,119788.0,48.0092,48.044,47.9917,48.0004,119788.0
2019-09-12 15:30:00,55.16,55.24,55.16,55.21,152032.0,48.0004,48.0701,48.0004,48.044,152032.0
2019-09-12 15:40:00,55.21,55.21,55.15,55.15,176776.0,48.044,48.044,47.9917,47.9917,176776.0
2019-09-12 15:50:00,55.15,55.22,55.13,55.19,510380.0,47.9917,48.0527,47.9743,48.0266,510380.0
2019-09-13 09:30:00,55.02,55.02,54.63,54.88,228120.0,47.8786,47.8786,47.5392,47.7568,228120.0
2019-09-13 09:40:00,54.88,55.03,54.85,54.96,119060.0,47.7568,47.8873,47.7307,47.8264,119060.0
2019-09-13 09:50:00,54.96,54.98,54.87,54.96,140496.0,47.8264,47.8438,47.7481,47.8264,140496.0
2019-09-13 10:00:00,54.95,54.98,54.82,54.92,125188.0,47.8177,47.8438,47.7046,47.7916,125188.0
2019-09-13 10:10:00,54.93,54.95,54.76,54.82,143888.0,47.8003,47.8177,47.6524,47.7046,143888.0
2019-09-13 10:20:00,54.82,54.88,54.72,54.73,92660.0,47.7046,47.7568,47.6176,47.6263,92660.0
2019-09-13 10:30:00,54.75,54.78,54.63,54.66,247816.0,47.6437,47.6698,47.5392,47.5653,247816.0
2019-09-13 10:40:00,54.66,54.8,54.66,54.77,144012.0,47.5653,47.6872,47.5653,47.6611,144012.0
2019-09-13 10:50:00,54.78,54.86,54.77,54.8,78048.0,47.6698,47.7394,47.6611,47.6872,78048.0
2019-09-13 11:00:00,54.78,54.86,54.74,54.86,72008.0,47.6698,47.7394,47.635,47.7394,72008.0
2019-09-13 11:10:00,54.85,54.87,54.79,54.81,189768.0,47.7307,47.7481,47.6785,47.6959,189768.0
2019-09-13 11:20:00,54.8,54.83,54.67,54.7,474616.0,47.6872,47.7133,47.574,47.6002,474616.0
2019-09-13 11:30:00,54.71,54.73,54.65,54.66,463676.0,47.6089,47.6263,47.5566,47.5653,463676.0
2019-09-13 11:40:00,54.67,54.76,54.65,54.75,68712.0,47.574,47.6524,47.5566,47.6437,68712.0
2019-09-13 11:50:00,54.75,54.76,54.67,54.68,115792.0,47.6437,47.6524,47.574,47.5828,115792.0
2019-09-13 12:00:00,54.68,54.7,54.63,54.7,112164.0,47.5828,47.6002,47.5392,47.6002,112164.0
2019-09-13 12:10:00,54.69,54.73,54.65,54.67,222548.0,47.5915,47.6263,47.5566,47.574,222548.0
2019-09-13 12:20:00,54.65,54.65,54.54,54.54,48588.0,47.5566,47.5566,47.4609,47.4609,48588.0
2019-09-13 12:30:00,54.53,54.6,54.51,54.6,165384.0,47.4522,47.5131,47.4348,47.5131,165384.0
2019-09-13 12:40:00,54.61,54.67,54.6,54.65,125080.0,47.5218,47.574,47.5131,47.5566,125080.0
2019-09-13 12:50:00,54.65,54.66,54.6,54.6,157200.0,47.5566,47.5653,47.5131,47.5131,157200.0
2019-09-13 13:00:00,54.61,54.67,54.6,54.67,57776.0,47.5218,47.574,47.5131,47.574,57776.0
2019-09-13 13:10:00,54.66,54.69,54.62,54.62,58972.0,47.5653,47.5915,47.5305,47.5305,58972.0
2019-09-13 13:20:00,54.63,54.65,54.6,54.64,47944.0,47.5392,47.5566,47.5131,47.5479,47944.0
2019-09-13 13:30:00,54.64,54.66,54.56,54.58,25236.0,47.5479,47.5653,47.4783,47.4957,25236.0
2019-09-13 13:40:00,54.57,54.59,54.55,54.59,64180.0,47.487,47.5044,47.4696,47.5044,64180.0
2019-09-13 13:50:00,54.59,54.62,54.57,54.58,55304.0,47.5044,47.5305,47.487,47.4957,55304.0
2019-09-13 14:00:00,54.59,54.69,54.59,54.67,41804.0,47.5044,47.5915,47.5044,47.574,41804.0
2019-09-13 14:10:00,54.67,54.68,54.59,54.59,104752.0,47.574,47.5828,47.5044,47.5044,104752.0
2019-09-13 14:20:00,54.59,54.61,54.56,54.59,89996.0,47.5044,47.5218,47.4783,47.5044,89996.0
2019-09-13 14:30:00,54.58,54.61,54.57,54.59,136088.0,47.4957,47.5218,47.487,47.5044,136088.0
2019-09-13 14:40:00,54.59,54.61,54.55,54.58,63808.0,47.5044,47.5218,47.4696,47.4957,63808.0
2019-09-13 14:50:00,54.58,54.6,54.56,54.57,92696.0,47.4957,47.5131,47.4783,47.487,92696.0
2019-09-13 15:00:00,54.57,54.58,54.49,54.52,225072.0,47.487,47.4957,47.4174,47.4435,225072.0
2019-09-13 15:10:00,54.52,54.53,54.45,54.53,226436.0,47.4435,47.4522,47.3826,47.4522,226436.0
2019-09-13 15:20:00,54.52,54.58,54.52,54.53,102376.0,47.4435,47.4957,47.4435,47.4522,102376.0
2019-09-13 15:30:00,54.52,54.57,54.49,54.55,91816.0,47.4435,47.487,47.4174,47.4696,91816.0
2019-09-13 15:40:00,54.55,54.66,54.54,54.63,139468.0,47.4696,47.5653,47.4609,47.5392,139468.0
2019-09-13 15:50:00,54.63,54.66,54.55,54.62,403148.0,47.5392,47.5653,47.4696,47.5305,403148.0
2019-09-16 09:30:00,54.64,54.73,54.35,54.63,249264.0,47.5479,47.6263,47.2956,47.5392,249264.0
2019-09-16 09:40:00,54.63,54.66,54.38,54.38,53196.0,47.5392,47.5653,47.3217,47.3217,53196.0
2019-09-16 09:50:00,54.39,54.53,54.32,54.45,67056.0,47.3304,47.4522,47.2695,47.3826,67056.0
2019-09-16 10:00:00,54.47,54.59,54.47,54.53,39212.0,47.4,47.5044,47.4,47.4522,39212.0
2019-09-16 10:10:00,54.53,54.6,54.48,54.6,50824.0,47.4522,47.5131,47.4087,47.5131,50824.0
2019-09-16 10:20:00,54.59,54.6,54.52,54.6,52424.0,47.5044,47.5131,47.4435,47.5131,52424.0
2019-09-16 10:30:00,54.58,54.66,54.56,54.65,69884.0,47.4957,47.5653,47.4783,47.5566,69884.0
2019-09-16 10:40:00,54.61,54.67,54.6,54.63,28952.0,47.5218,47.574,47.5131,47.5392,28952.0
2019-09-16 10:50:00,54.66,54.73,54.66,54.7,63256.0,47.5653,47.6263,47.5653,47.6002,63256.0
2019-09-16 11:00:00,54.7,54.77,54.67,54.76,31668.0,47.6002,47.6611,47.574,47.6524,31668.0
2019-09-16 11:10:00,54.76,54.77,54.62,54.66,54944.0,47.6524,47.6611,47.5305,47.5653,54944.0
2019-09-16 11:20:00,54.66,54.71,54.64,54.68,61644.0,47.5653,47.6089,47.5479,47.5828,61644.0
2019-09-16 11:30:00,54.7,54.71,54.63,54.71,45272.0,47.6002,47.6089,47.5392,47.6089,45272.0
2019-09-16 11:40:00,54.72,54.72,54.63,54.65,45060.0,47.6176,47.6176,47.5392,47.5566,45060.0
2019-09-16 11:50:00,54.63,54.73,54.63,54.67,71384.0,47.5392,47.6263,47.5392,47.574,71384.0
2019-09-16 12:00:00,54.67,54.72,54.65,54.7,38652.0,47.574,47.6176,47.5566,47.6002,38652.0
2019-09-16 12:10:00,54.7,54.74,54.67,54.74,43392.0,47.6002,47.635,47.574,47.635,43392.0
2019-09-16 12:20:00,54.73,54.74,54.67,54.68,33908.0,47.6263,47.635,47.574,47.5828,33908.0
2019-09-16 12:30:00,54.67,54.68,54.62,54.63,29752.0,47.574,47.5828,47.5305,47.5392,29752.0
2019-09-16 12:40:00,54.64,54.67,54.62,54.66,34544.0,47.5479,47.574,47.5305,47.5653,34544.0
2019-09-16 12:50:00,54.66,54.67,54.63,54.63,31388.0,47.5653,47.574,47.5392,47.5392,31388.0
2019-09-16 13:00:00,54.64,54.64,54.6,54.63,43784.0,47.5479,47.5479,47.5131,47.5392,43784.0
2019-09-16 13:10:00,54.63,54.7,54.63,54.66,35496.0,47.5392,47.6002,47.5392,47.5653,35496.0
2019-09-16 13:20:00,54.67,54.68,54.62,54.63,30868.0,47.574,47.5828,47.5305,47.5392,30868.0
2019-09-16 13:30:00,54.63,54.63,54.59,54.62,33500.0,47.5392,47.5392,47.5044,47.5305,33500.0
2019-09-16 13:40:00,54.62,54.65,54.6,54.65,14376.0,47.5305,47.5566,47.5131,47.5566,14376.0
2019-09-16 13:50:00,54.65,54.68,54.64,54.67,27704.0,47.5566,47.5828,47.5479,47.574,27704.0
2019-09-16 14:00:00,54.68,54.73,54.66,54.67,25808.0,47.5828,47.6263,47.5653,47.574,25808.0
2019-09-16 14:10:00,54.68,54.7,54.66,54.67,37000.0,47.5828,47.6002,47.5653,47.574,37000.0
2019-09-16 14:20:00,54.67,54.69,54.63,54.66,45896.0,47.574,47.5915,47.5392,47.5653,45896.0
2019-09-16 14:30:00,54.66,54.67,54.6,54.67,77896.0,47.5653,47.574,47.5131,47.574,77896.0
2019-09-16 14:40:00,54.66,54.66,54.59,54.64,51708.0,47.5653,47.5653,47.5044,47.5479,51708.0
2019-09-16 14:50:00,54.63,54.66,54.59,54.65,97500.0,47.5392,47.5653,47.5044,47.5566,97500.0
2019-09-16 15:00:00,54.65,54.68,54.61,54.65,40372.0,47.5566,47.5828,47.5218,47.5566,40372.0
2019-09-16 15:10:00,54.66,54.69,54.61,54.62,124444.0,47.5653,47.5915,47.5218,47.5305,124444.0
2019-09-16 15:20:00,54.62,54.63,54.59,54.59,54508.0,47.5305,47.5392,47.5044,47.5044,54508.0
2019-09-16 15:30:00,54.59,54.66,54.59,54.62,63464.0,47.5044,47.5653,47.5044,47.5305,63464.0
2019-09-16 15:40:00,54.62,54.63,54.55,54.55,85356.0,47.5305,47.5392,47.4696,47.4696,85356.0
2019-09-16 15:50:00,54.56,54.6,54.52,54.56,537604.0,47.4783,47.5131,47.4435,47.4783,537604.0
2019-09-17 09:30:00,54.61,55.13,54.61,54.97,177296.0,47.5218,47.9743,47.5218,47.8351,177296.0
2019-09-17 09:40:00,54.95,54.99,54.84,54.96,89756.0,47.8177,47.8525,47.722,47.8264,89756.0
2019-09-17 09:50:00,54.98,55.13,54.95,55.07,92900.0,47.8438,47.9743,47.8177,47.9221,92900.0
2019-09-17 10:00:00,55.05,55.17,55.0,55.17,128076.0,47.9047,48.0092,47.8612,48.0092,128076.0
2019-09-17 10:10:00,55.19,55.24,55.17,55.21,171820.0,48.0266,48.0701,48.0092,48.044,171820.0
2019-09-17 10:20:00,55.21,55.27,55.2,55.25,114344.0,48.044,48.0962,48.0353,48.0788,114344.0
2019-09-17 10:30:00,55.24,55.24,55.13,55.18,93864.0,48.0701,48.0701,47.9743,48.0179,93864.0
2019-09-17 10:40:00,55.18,55.2,55.08,55.09,221568.0,48.0179,48.0353,47.9308,47.9395,221568.0
2019-09-17 10:50:00,55.1,55.14,55.06,55.11,66392.0,47.9482,47.983,47.9134,47.9569,66392.0
2019-09-17 11:00:00,55.12,55.12,55.05,55.1,57644.0,47.9656,47.9656,47.9047,47.9482,57644.0
2019-09-17 11:10:00,55.1,55.13,55.04,55.11,55172.0,47.9482,47.9743,47.896,47.9569,55172.0
2019-09-17 11:20:00,55.09,55.17,55.09,55.14,112304.0,47.9395,48.0092,47.9395,47.983,112304.0
2019-09-17 11:30:00,55.13,55.16,55.09,55.16,60792.0,47.9743,48.0004,47.9395,48.0004,60792.0
2019-09-17 11:40:00,55.16,55.22,55.12,55.2,130476.0,48.0004,48.0527,47.9656,48.0353,130476.0
2019-09-17 11:50:00,55.2,55.24,55.19,55.21,174700.0,48.0353,48.0701,48.0266,48.044,174700.0
2019-09-17 12:00:00,55.2,55.21,55.13,55.13,49872.0,48.0353,48.044,47.9743,47.9743,49872.0
2019-09-17 12:10:00,55.13,55.2,55.13,55.16,52340.0,47.9743,48.0353,47.9743,48.0004,52340.0
2019-09-17 12:20:00,55.14,55.15,55.1,55.12,38552.0,47.983,47.9917,47.9482,47.9656,38552.0
2019-09-17 12:30:00,55.13,55.17,55.12,55.14,34880.0,47.9743,48.0092,47.9656,47.983,34880.0
2019-09-17 12:40:00,55.13,55.19,55.12,55.16,61308.0,47.9743,48.0266,47.9656,48.0004,61308.0
2019-09-17 12:50:00,55.14,55.19,55.06,55.09,131004.0,47.983,48.0266,47.9134,47.9395,131004.0
2019-09-17 13:00:00,55.1,55.1,55.0,55.02,36720.0,47.9482,47.9482,47.8612,47.8786,36720.0
2019-09-17 13:10:00,55.02,55.05,54.99,55.03,66912.0,47.8786,47.9047,47.8525,47.8873,66912.0
2019-09-17 13:20:00,55.03,55.07,55.02,55.05,68164.0,47.8873,47.9221,47.8786,47.9047,68164.0
2019-09-17 13:30:00,55.05,55.1,55.04,55.1,119528.0,47.9047,47.9482,47.896,47.9482,119528.0
2019-09-17 13:40:00,55.1,55.19,55.09,55.17,61228.0,47.9482,48.0266,47.9395,48.0092,61228.0
2019-09-17 13:50:00,55.17,55.22,55.17,55.18,81056.0,48.0092,48.0527,48.0092,48.0179,81056.0
2019-09-17 14:00:00,55.19,55.19,55.16,55.18,91784.0,48.0266,48.0266,48.0004,48.0179,91784.0
2019-09-17 14:10:00,55.18,55.19,55.12,55.12,55920.0,48.0179,48.0266,47.9656,47.9656,55920.0
2019-09-17 14:20:00,55.1,55.13,55.1,55.12,47864.0,47.9482,47.9743,47.9482,47.9656,47864.0
2019-09-17 14:30:00,55.12,55.15,55.09,55.14,46624.0,47.9656,47.9917,47.9395,47.983,46624.0
2019-09-17 14:40:00,55.15,55.19,55.14,55.16,87576.0,47.9917,48.0266,47.983,48.0004,87576.0
2019-09-17 14:50:00,55.16,55.17,55.11,55.11,68544.0,48.0004,48.0092,47.9569,47.9569,68544.0
2019-09-17 15:00:00,55.12,55.13,55.09,55.12,60084.0,47.9656,47.9743,47.9395,47.9656,60084.0
2019-09-17 15:10:00,55.12,55.12,55.08,55.1,49852.0,47.9656,47.9656,47.9308,47.9482,49852.0
2019-09-17 15:20:00,55.11,55.19,55.1,55.18,76596.0,47.9569,48.0266,47.9482,48.0179,76596.0
2019-09-17 15:30:00,55.19,55.46,55.19,55.45,338172.0,48.0266,48.2615,48.0266,48.2528,338172.0
2019-09-17 15:40:00,55.44,55.54,55.41,55.51,473672.0,48.2441,48.3311,48.218,48.305,473672.0
2019-09-17 15:50:00,55.51,55.58,55.5,55.55,984804.0,48.305,48.3659,48.2963,48.3398,984804.0
2019-09-18 09:30:00,55.72,55.72,55.34,55.37,264584.0,48.4878,48.4878,48.1571,48.1832,264584.0
2019-09-18 09:40:00,55.39,55.52,55.37,55.49,171460.0,48.2006,48.3137,48.1832,48.2876,171460.0
2019-09-18 09:50:00,55.49,55.58,55.46,55.53,148440.0,48.2876,48.3659,48.2615,48.3224,148440.0
2019-09-18 10:00:00,55.52,55.56,55.49,55.55,108516.0,48.3137,48.3485,48.2876,48.3398,108516.0
2019-09-18 10:10:00,55.55,55.6,55.53,55.58,39796.0,48.3398,48.3833,48.3224,48.3659,39796.0
2019-09-18 10:20:00,55.6,55.65,55.52,55.55,44748.0,48.3833,48.4268,48.3137,48.3398,44748.0
2019-09-18 10:30:00,55.55,55.58,55.5,55.51,96764.0,48.3398,48.3659,48.2963,48.305,96764.0
2019-09-18 10:40:00,55.5,55.65,55.49,55.61,122960.0,48.2963,48.4268,48.2876,48.392,122960.0
2019-09-18 10:50:00,55.6,55.65,55.6,55.62,58700.0,48.3833,48.4268,48.3833,48.4007,58700.0
2019-09-18 11:00:00,55.63,55.7,55.6,55.69,121032.0,48.4094,48.4704,48.3833,48.4617,121032.0
2019-09-18 11:10:00,55.7,55.79,55.69,55.71,95996.0,48.4704,48.5487,48.4617,48.4791,95996.0
2019-09-18 11:20:00,55.72,55.83,55.7,55.76,93512.0,48.4878,48.5835,48.4704,48.5226,93512.0
2019-09-18 11:30:00,55.77,55.83,55.74,55.82,88932.0,48.5313,48.5835,48.5052,48.5748,88932.0
2019-09-18 11:40:00,55.81,55.88,55.8,55.87,91972.0,48.5661,48.627,48.5574,48.6183,91972.0
2019-09-18 11:50:00,55.87,55.9,55.82,55.86,61996.0,48.6183,48.6444,48.5748,48.6096,61996.0
2019-09-18 12:00:00,55.85,55.86,55.67,55.67,64452.0,48.6009,48.6096,48.4443,48.4443,64452.0
2019-09-18 12:10:00,55.67,55.77,55.66,55.77,112212.0,48.4443,48.5313,48.4356,48.5313,112212.0
2019-09-18 12:20:00,55.78,55.86,55.77,55.85,49724.0,48.54,48.6096,48.5313,48.6009,49724.0
2019-09-18 12:30:00,55.85,55.89,55.84,55.88,47496.0,48.6009,48.6357,48.5922,48.627,47496.0
2019-09-18 12:40:00,55.88,55.9,55.85,55.85,58964.0,48.627,48.6444,48.6009,48.6009,58964.0
2019-09-18 12:50:00,55.86,55.88,55.84,55.86,50372.0,48.6096,48.627,48.5922,48.6096,50372.0
2019-09-18 13:00:00,55.86,55.87,55.83,55.86,89080.0,48.6096,48.6183,48.5835,48.6096,89080.0
2019-09-18 13:10:00,55.87,55.94,55.87,55.93,100380.0,48.6183,48.6792,48.6183,48.6705,100380.0
2019-09-18 13:20:00,55.94,55.99,55.92,55.95,84884.0,48.6792,48.7227,48.6618,48.6879,84884.0
2019-09-18 13:30:00,55.95,55.98,55.92,55.98,88104.0,48.6879,48.714,48.6618,48.714,88104.0
2019-09-18 13:40:00,55.99,56.02,55.96,55.96,68648.0,48.7227,48.7488,48.6966,48.6966,68648.0
2019-09-18 13:50:00,55.96,56.05,55.96,55.96,94456.0,48.6966,48.7749,48.6966,48.6966,94456.0
2019-09-18 14:00:00,55.97,55.97,55.71,55.87,166160.0,48.7053,48.7053,48.4791,48.6183,166160.0
2019-09-18 14:10:00,55.86,55.9,55.68,55.69,276776.0,48.6096,48.6444,48.453,48.4617,276776.0
2019-09-18 14:20:00,55.69,55.77,55.66,55.75,120484.0,48.4617,48.5313,48.4356,48.5139,120484.0
2019-09-18 14:30:00,55.75,55.9,55.74,55.83,156440.0,48.5139,48.6444,48.5052,48.5835,156440.0
2019-09-18 14:40:00,55.8,55.82,55.57,55.63,146152.0,48.5574,48.5748,48.3572,48.4094,146152.0
2019-09-18 14:50:00,55.63,55.9,55.63,55.88,114320.0,48.4094,48.6444,48.4094,48.627,114320.0
2019-09-18 15:00:00,55.88,55.9,55.83,55.85,94480.0,48.627,48.6444,48.5835,48.6009,94480.0
2019-09-18 15:10:00,55.85,55.88,55.83,55.87,166068.0,48.6009,48.627,48.5835,48.6183,166068.0
2019-09-18 15:20:00,55.87,55.89,55.8,55.83,129152.0,48.6183,48.6357,48.5574,48.5835,129152.0
2019-09-18 15:30:00,55.84,55.95,55.82,55.95,153164.0,48.5922,48.6879,48.5748,48.6879,153164.0
2019-09-18 15:40:00,55.94,55.97,55.91,55.96,151260.0,48.6792,48.7053,48.6531,48.6966,151260.0
2019-09-18 15:50:00,55.96,56.01,55.91,55.96,442672.0,48.6966,48.7401,48.6531,48.6966,442672.0
2019-09-19 09:30:00,56.19,56.27,56.05,56.14,296472.0,48.8968,48.9664,48.7749,48.8532,296472.0
2019-09-19 09:40:00,56.17,56.2,56.04,56.04,96272.0,48.8794,48.9055,48.7662,48.7662,96272.0
2019-09-19 09:50:00,56.03,56.03,55.89,55.97,59468.0,48.7575,48.7575,48.6357,48.7053,59468.0
2019-09-19 10:00:00,55.98,56.1,55.93,56.0,68496.0,48.714,48.8184,48.6705,48.7314,68496.0
2019-09-19 10:10:00,56.0,56.02,55.93,56.02,52812.0,48.7314,48.7488,48.6705,48.7488,52812.0
2019-09-19 10:20:00,56.02,56.07,55.99,56.07,107752.0,48.7488,48.7923,48.7227,48.7923,107752.0
2019-09-19 10:30:00,56.09,56.12,56.06,56.1,26976.0,48.8097,48.8358,48.7836,48.8184,26976.0
2019-09-19 10:40:00,56.09,56.11,56.05,56.07,34176.0,48.8097,48.8271,48.7749,48.7923,34176.0
2019-09-19 10:50:00,56.07,56.08,55.99,56.01,37148.0,48.7923,48.801,48.7227,48.7401,37148.0
2019-09-19 11:00:00,56.01,56.01,55.92,55.94,104584.0,48.7401,48.7401,48.6618,48.6792,104584.0
2019-09-19 11:10:00,55.95,56.09,55.95,56.07,32780.0,48.6879,48.8097,48.6879,48.7923,32780.0
2019-09-19 11:20:00,56.07,56.11,56.06,56.11,43644.0,48.7923,48.8271,48.7836,48.8271,43644.0
2019-09-19 11:30:00,56.12,56.17,56.1,56.14,22512.0,48.8358,48.8794,48.8184,48.8532,22512.0
2019-09-19 11:40:00,56.14,56.16,56.12,56.15,40588.0,48.8532,48.8707,48.8358,48.862,40588.0
2019-09-19 11:50:00,56.15,56.22,56.14,56.21,40656.0,48.862,48.9229,48.8532,48.9142,40656.0
2019-09-19 12:00:00,56.21,56.26,56.2,56.24,62496.0,48.9142,48.9577,48.9055,48.9403,62496.0
2019-09-19 12:10:00,56.25,56.26,56.21,56.23,25856.0,48.949,48.9577,48.9142,48.9316,25856.0
2019-09-19 12:20:00,56.22,56.28,56.22,56.22,37852.0,48.9229,48.9751,48.9229,48.9229,37852.0
2019-09-19 12:30:00,56.22,56.22,56.16,56.2,58880.0,48.9229,48.9229,48.8707,48.9055,58880.0
2019-09-19 12:40:00,56.2,56.26,56.2,56.26,56312.0,48.9055,48.9577,48.9055,48.9577,56312.0
2019-09-19 12:50:00,56.26,56.26,56.22,56.22,50068.0,48.9577,48.9577,48.9229,48.9229,50068.0
2019-09-19 13:00:00,56.23,56.28,56.23,56.27,100072.0,48.9316,48.9751,48.9316,48.9664,100072.0
2019-09-19 13:10:00,56.27,56.35,56.27,56.33,87012.0,48.9664,49.036,48.9664,49.0186,87012.0
2019-09-19 13:20:00,56.34,56.34,56.29,56.3,43256.0,49.0273,49.0273,48.9838,48.9925,43256.0
2019-09-19 13:30:00,56.3,56.31,56.27,56.29,73604.0,48.9925,49.0012,48.9664,48.9838,73604.0
2019-09-19 13:40:00,56.28,56.28,56.2,56.26,73724.0,48.9751,48.9751,48.9055,48.9577,73724.0
2019-09-19 13:50:00,56.24,56.29,56.23,56.29,64576.0,48.9403,48.9838,48.9316,48.9838,64576.0
2019-09-19 14:00:00,56.29,56.31,56.27,56.27,49048.0,48.9838,49.0012,48.9664,48.9664,49048.0
2019-09-19 14:10:00,56.29,56.33,56.27,56.33,99860.0,48.9838,49.0186,48.9664,49.0186,99860.0
2019-09-19 14:20:00,56.33,56.34,56.26,56.28,59920.0,49.0186,49.0273,48.9577,48.9751,59920.0
2019-09-19 14:30:00,56.28,56.29,56.23,56.25,119500.0,48.9751,48.9838,48.9316,48.949,119500.0
2019-09-19 14:40:00,56.25,56.3,56.24,56.3,38004.0,48.949,48.9925,48.9403,48.9925,38004.0
2019-09-19 14:50:00,56.3,56.31,56.21,56.24,171076.0,48.9925,49.0012,48.9142,48.9403,171076.0
2019-09-19 15:00:00,56.24,56.26,56.2,56.23,165668.0,48.9403,48.9577,48.9055,48.9316,165668.0
2019-09-19 15:10:00,56.24,56.24,56.2,56.21,51588.0,48.9403,48.9403,48.9055,48.9142,51588.0
2019-09-19 15:20:00,56.21,56.26,56.19,56.19,91176.0,48.9142,48.9577,48.8968,48.8968,91176.0
2019-09-19 15:30:00,56.17,56.21,56.14,56.17,174516.0,48.8794,48.9142,48.8532,48.8794,174516.0
2019-09-19 15:40:00,56.18,56.2,56.14,56.14,126824.0,48.8881,48.9055,48.8532,48.8532,126824.0
2019-09-19 15:50:00,56.15,56.31,56.12,56.21,457436.0,48.862,49.0012,48.8358,48.9142,457436.0
2019-09-20 09:30:00,56.3,56.39,56.15,56.35,2963924.0,48.9925,49.0708,48.862,49.036,2963924.0
2019-09-20 09:40:00,56.31,56.31,56.17,56.18,82796.0,49.0012,49.0012,48.8794,48.8881,82796.0
2019-09-20 09:50:00,56.19,56.2,55.98,56.01,123872.0,48.8968,48.9055,48.714,48.7401,123872.0
2019-09-20 10:00:00,56.01,56.08,55.97,56.06,201420.0,48.7401,48.801,48.7053,48.7836,201420.0
2019-09-20 10:10:00,56.08,56.08,55.92,56.05,111644.0,48.801,48.801,48.6618,48.7749,111644.0
2019-09-20 10:20:00,56.06,56.08,55.97,55.98,82136.0,48.7836,48.801,48.7053,48.714,82136.0
2019-09-20 10:30:00,55.97,56.04,55.96,56.02,94268.0,48.7053,48.7662,48.6966,48.7488,94268.0
2019-09-20 10:40:00,55.99,56.0,55.91,55.94,126024.0,48.7227,48.7314,48.6531,48.6792,126024.0
2019-09-20 10:50:00,55.94,55.98,55.94,55.96,165476.0,48.6792,48.714,48.6792,48.6966,165476.0
2019-09-20 11:00:00,55.97,56.04,55.92,56.03,211304.0,48.7053,48.7662,48.6618,48.7575,211304.0
2019-09-20 11:10:00,56.03,56.16,56.03,56.13,133568.0,48.7575,48.8707,48.7575,48.8445,133568.0
2019-09-20 11:20:00,56.14,56.23,56.13,56.2,77092.0,48.8532,48.9316,48.8445,48.9055,77092.0
2019-09-20 11:30:00,56.21,56.23,56.09,56.16,70136.0,48.9142,48.9316,48.8097,48.8707,70136.0
2019-09-20 11:40:00,56.16,56.16,56.04,56.15,128832.0,48.8707,48.8707,48.7662,48.862,128832.0
2019-09-20 11:50:00,56.13,56.19,56.1,56.17,72440.0,48.8445,48.8968,48.8184,48.8794,72440.0
2019-09-20 12:00:00,56.17,56.18,56.12,56.12,61488.0,48.8794,48.8881,48.8358,48.8358,61488.0
2019-09-20 12:10:00,56.12,56.13,56.07,56.09,82632.0,48.8358,48.8445,48.7923,48.8097,82632.0
2019-09-20 12:20:00,56.09,56.11,56.03,56.09,68544.0,48.8097,48.8271,48.7575,48.8097,68544.0
2019-09-20 12:30:00,56.09,56.1,56.03,56.04,53368.0,48.8097,48.8184,48.7575,48.7662,53368.0
2019-09-20 12:40:00,56.03,56.12,56.02,56.1,71480.0,48.7575,48.8358,48.7488,48.8184,71480.0
2019-09-20 12:50:00,56.09,56.11,56.07,56.09,69244.0,48.8097,48.8271,48.7923,48.8097,69244.0
2019-09-20 13:00:00,56.09,56.14,56.06,56.11,69700.0,48.8097,48.8532,48.7836,48.8271,69700.0
2019-09-20 13:10:00,56.1,56.17,56.0,56.11,177200.0,48.8184,48.8794,48.7314,48.8271,177200.0
2019-09-20 13:20:00,56.13,56.16,56.1,56.15,66336.0,48.8445,48.8707,48.8184,48.862,66336.0
2019-09-20 13:30:00,56.15,56.22,56.14,56.2,93848.0,48.862,48.9229,48.8532,48.9055,93848.0
2019-09-20 13:40:00,56.22,56.32,56.21,56.29,204496.0,48.9229,49.0099,48.9142,48.9838,204496.0
2019-09-20 13:50:00,56.29,56.37,56.28,56.36,191252.0,48.9838,49.0534,48.9751,49.0447,191252.0
2019-09-20 14:00:00,56.35,56.38,56.3,56.32,192352.0,49.036,49.0621,48.9925,49.0099,192352.0
2019-09-20 14:10:00,56.33,56.34,56.23,56.26,175252.0,49.0186,49.0273,48.9316,48.9577,175252.0
2019-09-20 14:20:00,56.26,56.29,56.25,56.26,180852.0,48.9577,48.9838,48.949,48.9577,180852.0
2019-09-20 14:30:00,56.27,56.3,56.25,56.27,94112.0,48.9664,48.9925,48.949,48.9664,94112.0
2019-09-20 14:40:00,56.28,56.31,56.27,56.31,86820.0,48.9751,49.0012,48.9664,49.0012,86820.0
2019-09-20 14:50:00,56.3,56.33,56.28,56.32,152360.0,48.9925,49.0186,48.9751,49.0099,152360.0
2019-09-20 15:00:00,56.32,56.35,56.29,56.34,91936.0,49.0099,49.036,48.9838,49.0273,91936.0
2019-09-20 15:10:00,56.34,56.38,56.33,56.38,193920.0,49.0273,49.0621,49.0186,49.0621,193920.0
2019-09-20 15:20:00,56.38,56.44,56.36,56.44,155928.0,49.0621,49.1143,49.0447,49.1143,155928.0
2019-09-20 15:30:00,56.44,56.46,56.37,56.46,182524.0,49.1143,49.1317,49.0534,49.1317,182524.0
2019-09-20 15:40:00,56.46,56.46,56.37,56.37,292552.0,49.1317,49.1317,49.0534,49.0534,292552.0
2019-09-20 15:50:00,56.37,56.5,56.35,56.42,1044576.0,49.0534,49.1665,49.036,49.0969,1044576.0
2019-09-23 09:30:00,56.36,56.48,56.21,56.3,215064.0,49.0447,49.1491,48.9142,48.9925,215064.0
2019-09-23 09:40:00,56.27,56.38,56.22,56.35,57296.0,48.9664,49.0621,48.9229,49.036,57296.0
2019-09-23 09:50:00,56.36,56.47,56.35,56.47,45524.0,49.0447,49.1404,49.036,49.1404,45524.0
2019-09-23 10:00:00,56.47,56.54,56.45,56.52,85336.0,49.1404,49.2013,49.123,49.1839,85336.0
2019-09-23 10:10:00,56.52,56.62,56.52,56.55,38868.0,49.1839,49.2709,49.1839,49.21,38868.0
2019-09-23 10:20:00,56.57,56.59,56.52,56.57,229232.0,49.2274,49.2448,49.1839,49.2274,229232.0
2019-09-23 10:30:00,56.57,56.57,56.43,56.47,69176.0,49.2274,49.2274,49.1056,49.1404,69176.0
2019-09-23 10:40:00,56.46,56.48,56.41,56.45,97632.0,49.1317,49.1491,49.0882,49.123,97632.0
2019-09-23 10:50:00,56.42,56.5,56.42,56.48,126720.0,49.0969,49.1665,49.0969,49.1491,126720.0
2019-09-23 11:00:00,56.48,56.53,56.42,56.49,96472.0,49.1491,49.1926,49.0969,49.1578,96472.0
2019-09-23 11:10:00,56.48,56.48,56.4,56.4,154444.0,49.1491,49.1491,49.0795,49.0795,154444.0
2019-09-23 11:20:00,56.4,56.43,56.37,56.41,94036.0,49.0795,49.1056,49.0534,49.0882,94036.0
2019-09-23 11:30:00,56.41,56.46,56.39,56.41,41616.0,49.0882,49.1317,49.0708,49.0882,41616.0
2019-09-23 11:40:00,56.41,56.43,56.37,56.38,34036.0,49.0882,49.1056,49.0534,49.0621,34036.0
2019-09-23 11:50:00,56.38,56.39,56.32,56.32,51416.0,49.0621,49.0708,49.0099,49.0099,51416.0
2019-09-23 12:00:00,56.32,56.39,56.32,56.35,46248.0,49.0099,49.0708,49.0099,49.036,46248.0
2019-09-23 12:10:00,56.35,56.38,56.31,56.38,36500.0,49.036,49.0621,49.0012,49.0621,36500.0
2019-09-23 12:20:00,56.39,56.42,56.38,56.38,71756.0,49.0708,49.0969,49.0621,49.0621,71756.0
2019-09-23 12:30:00,56.38,56.43,56.38,56.43,115976.0,49.0621,49.1056,49.0621,49.1056,115976.0
2019-09-23 12:40:00,56.43,56.5,56.42,56.49,46316.0,49.1056,49.1665,49.0969,49.1578,46316.0
2019-09-23 12:50:00,56.51,56.51,56.47,56.49,39660.0,49.1752,49.1752,49.1404,49.1578,39660.0
2019-09-23 13:00:00,56.49,56.5,56.45,56.48,40152.0,49.1578,49.1665,49.123,49.1491,40152.0
2019-09-23 13:10:00,56.49,56.49,56.46,56.48,42212.0,49.1578,49.1578,49.1317,49.1491,42212.0
2019-09-23 13:20:00,56.48,56.49,56.45,56.48,42448.0,49.1491,49.1578,49.123,49.1491,42448.0
2019-09-23 13:30:00,56.48,56.49,56.44,56.45,34896.0,49.1491,49.1578,49.1143,49.123,34896.0
2019-09-23 13:40:00,56.45,56.45,56.4,56.45,52048.0,49.123,49.123,49.0795,49.123,52048.0
2019-09-23 13:50:00,56.45,56.49,56.44,56.49,67424.0,49.123,49.1578,49.1143,49.1578,67424.0
2019-09-23 14:00:00,56.49,56.49,56.47,56.47,38668.0,49.1578,49.1578,49.1404,49.1404,38668.0
2019-09-23 14:10:00,56.47,56.48,56.44,56.45,75748.0,49.1404,49.1491,49.1143,49.123,75748.0
2019-09-23 14:20:00,56.45,56.47,56.31,56.31,135096.0,49.123,49.1404,49.0012,49.0012,135096.0
2019-09-23 14:30:00,56.32,56.35,56.28,56.28,47516.0,49.0099,49.036,48.9751,48.9751,47516.0
2019-09-23 14:40:00,56.29,56.34,56.27,56.33,58496.0,48.9838,49.0273,48.9664,49.0186,58496.0
2019-09-23 14:50:00,56.34,56.37,56.29,56.31,56484.0,49.0273,49.0534,48.9838,49.0012,56484.0
2019-09-23 15:00:00,56.32,56.34,56.31,56.33,66064.0,49.0099,49.0273,49.0012,49.0186,66064.0
2019-09-23 15:10:00,56.33,56.36,56.31,56.35,45420.0,49.0186,49.0447,49.0012,49.036,45420.0
2019-09-23 15:20:00,56.35,56.38,56.34,56.37,53904.0,49.036,49.0621,49.0273,49.0534,53904.0
2019-09-23 15:30:00,56.38,56.38,56.31,56.36,49388.0,49.0621,49.0621,49.0012,49.0447,49388.0
2019-09-23 15:40:00,56.36,56.42,56.34,56.4,135388.0,49.0447,49.0969,49.0273,49.0795,135388.0
2019-09-23 15:50:00,56.41,56.44,56.3,56.32,280508.0,49.0882,49.1143,48.9925,49.0099,280508.0
2019-09-24 09:30:00,56.47,56.56,56.34,56.45,199032.0,49.1404,49.2187,49.0273,49.123,199032.0
2019-09-24 09:40:00,56.44,56.54,56.38,56.51,102196.0,49.1143,49.2013,49.0621,49.1752,102196.0
2019-09-24 09:50:00,56.51,56.64,56.43,56.64,214800.0,49.1752,49.2884,49.1056,49.2884,214800.0
2019-09-24 10:00:00,56.64,56.83,56.64,56.81,231520.0,49.2884,49.4537,49.2884,49.4363,231520.0
2019-09-24 10:10:00,56.8,57.09,56.8,57.08,223624.0,49.4276,49.6799,49.4276,49.6712,223624.0
2019-09-24 10:20:00,57.08,57.09,56.95,57.04,248308.0,49.6712,49.6799,49.5581,49.6364,248308.0
2019-09-24 10:30:00,57.05,57.06,56.97,56.99,204716.0,49.6451,49.6538,49.5755,49.5929,204716.0
2019-09-24 10:40:00,56.98,57.11,56.98,57.11,152348.0,49.5842,49.6973,49.5842,49.6973,152348.0
2019-09-24 10:50:00,57.11,57.15,57.02,57.02,87268.0,49.6973,49.7322,49.619,49.619,87268.0
2019-09-24 11:00:00,57.02,57.08,56.98,56.99,84596.0,49.619,49.6712,49.5842,49.5929,84596.0
2019-09-24 11:10:00,57.0,57.02,56.96,57.02,49388.0,49.6016,49.619,49.5668,49.619,49388.0
2019-09-24 11:20:00,57.02,57.04,57.0,57.03,70484.0,49.619,49.6364,49.6016,49.6277,70484.0
2019-09-24 11:30:00,57.03,57.09,57.0,57.03,85364.0,49.6277,49.6799,49.6016,49.6277,85364.0
2019-09-24 11:40:00,57.02,57.03,56.92,56.92,103408.0,49.619,49.6277,49.532,49.532,103408.0
2019-09-24 11:50:00,56.93,56.97,56.87,56.94,104776.0,49.5407,49.5755,49.4885,49.5494,104776.0
2019-09-24 12:00:00,56.95,56.98,56.94,56.97,66696.0,49.5581,49.5842,49.5494,49.5755,66696.0
2019-09-24 12:10:00,56.98,57.02,56.96,56.99,57856.0,49.5842,49.619,49.5668,49.5929,57856.0
2019-09-24 12:20:00,56.98,56.99,56.77,56.78,102448.0,49.5842,49.5929,49.4015,49.4102,102448.0
2019-09-24 12:30:00,56.79,56.86,56.75,56.82,66232.0,49.4189,49.4798,49.3841,49.445,66232.0
2019-09-24 12:40:00,56.81,56.86,56.78,56.84,55836.0,49.4363,49.4798,49.4102,49.4624,55836.0
2019-09-24 12:50:00,56.84,56.86,56.79,56.85,57724.0,49.4624,49.4798,49.4189,49.4711,57724.0
2019-09-24 13:00:00,56.85,56.86,56.8,56.85,64064.0,49.4711,49.4798,49.4276,49.4711,64064.0
2019-09-24 13:10:00,56.84,56.85,56.77,56.79,70476.0,49.4624,49.4711,49.4015,49.4189,70476.0
2019-09-24 13:20:00,56.78,56.83,56.77,56.82,68872.0,49.4102,49.4537,49.4015,49.445,68872.0
2019-09-24 13:30:00,56.83,56.86,56.81,56.84,71884.0,49.4537,49.4798,49.4363,49.4624,71884.0
2019-09-24 13:40:00,56.84,56.87,56.83,56.87,70532.0,49.4624,49.4885,49.4537,49.4885,70532.0
2019-09-24 13:50:00,56.86,56.99,56.85,56.94,65140.0,49.4798,49.5929,49.4711,49.5494,65140.0
2019-09-24 14:00:00,56.94,57.01,56.94,56.96,63280.0,49.5494,49.6103,49.5494,49.5668,63280.0
2019-09-24 14:10:00,56.97,57.1,56.95,57.09,149048.0,49.5755,49.6886,49.5581,49.6799,149048.0
2019-09-24 14:20:00,57.09,57.09,57.02,57.02,103576.0,49.6799,49.6799,49.619,49.619,103576.0
2019-09-24 14:30:00,57.04,57.08,57.03,57.07,163968.0,49.6364,49.6712,49.6277,49.6625,163968.0
2019-09-24 14:40:00,57.06,57.08,57.02,57.07,82016.0,49.6538,49.6712,49.619,49.6625,82016.0
2019-09-24 14:50:00,57.07,57.15,57.06,57.1,123416.0,49.6625,49.7322,49.6538,49.6886,123416.0
2019-09-24 15:00:00,57.1,57.13,57.05,57.11,184880.0,49.6886,49.7148,49.6451,49.6973,184880.0
2019-09-24 15:10:00,57.1,57.12,57.07,57.09,108612.0,49.6886,49.706,49.6625,49.6799,108612.0
2019-09-24 15:20:00,57.09,57.12,57.06,57.07,179896.0,49.6799,49.706,49.6538,49.6625,179896.0
2019-09-24 15:30:00,57.06,57.06,57.02,57.03,165804.0,49.6538,49.6538,49.619,49.6277,165804.0
2019-09-24 15:40:00,57.02,57.1,57.02,57.1,237328.0,49.619,49.6886,49.619,49.6886,237328.0
2019-09-24 15:50:00,57.1,57.17,57.07,57.14,540572.0,49.6886,49.7496,49.6625,49.7235,540572.0
2019-09-25 09:30:00,57.23,57.3,56.88,56.95,262732.0,49.8018,49.8627,49.4972,49.5581,262732.0
2019-09-25 09:40:00,56.97,57.15,56.96,57.05,96668.0,49.5755,49.7322,49.5668,49.6451,96668.0
2019-09-25 09:50:00,57.07,57.21,57.05,57.16,86152.0,49.6625,49.7844,49.6451,49.7409,86152.0
2019-09-25 10:00:00,57.14,57.25,57.13,57.18,116644.0,49.7235,49.8192,49.7148,49.7583,116644.0
2019-09-25 10:10:00,57.19,57.21,57.11,57.17,128544.0,49.767,49.7844,49.6973,49.7496,128544.0
2019-09-25 10:20:00,57.14,57.15,57.04,57.12,85640.0,49.7235,49.7322,49.6364,49.706,85640.0
2019-09-25 10:30:00,57.12,57.14,57.08,57.12,67460.0,49.706,49.7235,49.6712,49.706,67460.0
2019-09-25 10:40:00,57.14,57.14,56.93,56.95,147048.0,49.7235,49.7235,49.5407,49.5581,147048.0
2019-09-25 10:50:00,56.95,57.05,56.94,56.98,111012.0,49.5581,49.6451,49.5494,49.5842,111012.0
2019-09-25 11:00:00,56.98,57.08,56.97,57.05,133192.0,49.5842,49.6712,49.5755,49.6451,133192.0
2019-09-25 11:10:00,57.05,57.1,57.02,57.03,107800.0,49.6451,49.6886,49.619,49.6277,107800.0
2019-09-25 11:20:00,57.04,57.07,57.02,57.06,132408.0,49.6364,49.6625,49.619,49.6538,132408.0
2019-09-25 11:30:00,57.06,57.17,57.05,57.17,68240.0,49.6538,49.7496,49.6451,49.7496,68240.0
2019-09-25 11:40:00,57.15,57.19,57.13,57.19,100816.0,49.7322,49.767,49.7148,49.767,100816.0
2019-09-25 11:50:00,57.18,57.24,57.17,57.2,84720.0,49.7583,49.8105,49.7496,49.7757,84720.0
2019-09-25 12:00:00,57.2,57.2,57.12,57.13,60296.0,49.7757,49.7757,49.706,49.7148,60296.0
2019-09-25 12:10:00,57.12,57.13,57.06,57.09,278852.0,49.706,49.7148,49.6538,49.6799,278852.0
2019-09-25 12:20:00,57.09,57.1,56.98,57.0,285952.0,49.6799,49.6886,49.5842,49.6016,285952.0
2019-09-25 12:30:00,57.0,57.02,56.98,57.01,80424.0,49.6016,49.619,49.5842,49.6103,80424.0
2019-09-25 12:40:00,57.01,57.02,56.98,57.0,144008.0,49.6103,49.619,49.5842,49.6016,144008.0
2019-09-25 12:50:00,57.0,57.1,56.98,57.08,108120.0,49.6016,49.6886,49.5842,49.6712,108120.0
2019-09-25 13:00:00,57.08,57.14,57.08,57.11,84636.0,49.6712,49.7235,49.6712,49.6973,84636.0
2019-09-25 13:10:00,57.12,57.17,57.1,57.17,118116.0,49.706,49.7496,49.6886,49.7496,118116.0
2019-09-25 13:20:00,57.17,57.18,57.12,57.15,133584.0,49.7496,49.7583,49.706,49.7322,133584.0
2019-09-25 13:30:00,57.15,57.16,57.09,57.1,78944.0,49.7322,49.7409,49.6799,49.6886,78944.0
2019-09-25 13:40:00,57.1,57.1,57.04,57.05,63448.0,49.6886,49.6886,49.6364,49.6451,63448.0
2019-09-25 13:50:00,57.05,57.11,57.04,57.1,89968.0,49.6451,49.6973,49.6364,49.6886,89968.0
2019-09-25 14:00:00,57.1,57.18,57.09,57.16,201436.0,49.6886,49.7583,49.6799,49.7409,201436.0
2019-09-25 14:10:00,57.16,57.16,57.11,57.15,141340.0,49.7409,49.7409,49.6973,49.7322,141340.0
2019-09-25 14:20:00,57.15,57.17,57.13,57.14,68188.0,49.7322,49.7496,49.7148,49.7235,68188.0
2019-09-25 14:30:00,57.13,57.18,57.13,57.17,91892.0,49.7148,49.7583,49.7148,49.7496,91892.0
2019-09-25 14:40:00,57.17,57.18,57.13,57.16,96220.0,49.7496,49.7583,49.7148,49.7409,96220.0
2019-09-25 14:50:00,57.16,57.25,57.16,57.24,113668.0,49.7409,49.8192,49.7409,49.8105,113668.0
2019-09-25 15:00:00,57.25,57.3,57.23,57.3,121012.0,49.8192,49.8627,49.8018,49.8627,121012.0
2019-09-25 15:10:00,57.3,57.34,57.27,57.33,134048.0,49.8627,49.8975,49.8366,49.8888,134048.0
2019-09-25 15:20:00,57.34,57.37,57.32,57.32,189660.0,49.8975,49.9236,49.8801,49.8801,189660.0
2019-09-25 15:30:00,57.32,57.32,57.23,57.25,148476.0,49.8801,49.8801,49.8018,49.8192,148476.0
2019-09-25 15:40:00,57.26,57.29,57.22,57.27,175296.0,49.8279,49.854,49.7931,49.8366,175296.0
2019-09-25 15:50:00,57.26,57.37,57.22,57.34,530248.0,49.8279,49.9236,49.7931,49.8975,530248.0
2019-09-26 09:30:00,57.5,57.68,57.4,57.63,182532.0,50.0367,50.1934,49.9497,50.1499,182532.0
2019-09-26 09:40:00,57.63,57.81,57.56,57.78,156624.0,50.1499,50.3065,50.0889,50.2804,156624.0
2019-09-26 09:50:00,57.77,57.83,57.73,57.77,73380.0,50.2717,50.3239,50.2369,50.2717,73380.0
2019-09-26 10:00:00,57.75,57.82,57.74,57.82,95684.0,50.2543,50.3152,50.2456,50.3152,95684.0
2019-09-26 10:10:00,57.82,57.87,57.76,57.8,144952.0,50.3152,50.3587,50.263,50.2978,144952.0
2019-09-26 10:20:00,57.8,57.83,57.76,57.8,180784.0,50.2978,50.3239,50.263,50.2978,180784.0
2019-09-26 10:30:00,57.81,57.87,57.8,57.85,179088.0,50.3065,50.3587,50.2978,50.3413,179088.0
2019-09-26 10:40:00,57.85,57.88,57.83,57.86,139368.0,50.3413,50.3674,50.3239,50.35,139368.0
2019-09-26 10:50:00,57.87,57.99,57.86,57.99,126704.0,50.3587,50.4631,50.35,50.4631,126704.0
2019-09-26 11:00:00,57.96,57.99,57.88,57.96,112480.0,50.437,50.4631,50.3674,50.437,112480.0
2019-09-26 11:10:00,57.98,58.02,57.98,58.01,182612.0,50.4544,50.4892,50.4544,50.4805,182612.0
2019-09-26 11:20:00,58.01,58.07,57.98,58.07,188904.0,50.4805,50.5327,50.4544,50.5327,188904.0
2019-09-26 11:30:00,58.08,58.09,58.01,58.02,96356.0,50.5414,50.5501,50.4805,50.4892,96356.0
2019-09-26 11:40:00,58.01,58.02,57.96,57.96,109032.0,50.4805,50.4892,50.437,50.437,109032.0
2019-09-26 11:50:00,57.96,57.96,57.9,57.93,94856.0,50.437,50.437,50.3848,50.4109,94856.0
2019-09-26 12:00:00,57.92,57.99,57.91,57.99,70144.0,50.4022,50.4631,50.3935,50.4631,70144.0
2019-09-26 12:10:00,57.97,58.12,57.97,58.11,87456.0,50.4457,50.5763,50.4457,50.5676,87456.0
2019-09-26 12:20:00,58.11,58.12,58.03,58.06,98612.0,50.5676,50.5763,50.4979,50.524,98612.0
2019-09-26 12:30:00,58.07,58.07,57.99,58.02,53128.0,50.5327,50.5327,50.4631,50.4892,53128.0
2019-09-26 12:40:00,58.01,58.02,57.99,58.01,28096.0,50.4805,50.4892,50.4631,50.4805,28096.0
2019-09-26 12:50:00,58.01,58.08,57.99,58.08,44388.0,50.4805,50.5414,50.4631,50.5414,44388.0
2019-09-26 13:00:00,58.09,58.1,58.05,58.07,34068.0,50.5501,50.5588,50.5153,50.5327,34068.0
2019-09-26 13:10:00,58.07,58.07,58.03,58.05,46804.0,50.5327,50.5327,50.4979,50.5153,46804.0
2019-09-26 13:20:00,58.05,58.07,57.99,58.02,97912.0,50.5153,50.5327,50.4631,50.4892,97912.0
2019-09-26 13:30:00,58.02,58.05,58.01,58.04,71688.0,50.4892,50.5153,50.4805,50.5066,71688.0
2019-09-26 13:40:00,58.04,58.05,58.02,58.04,87884.0,50.5066,50.5153,50.4892,50.5066,87884.0
2019-09-26 13:50:00,58.04,58.11,58.04,58.07,202216.0,50.5066,50.5676,50.5066,50.5327,202216.0
2019-09-26 14:00:00,58.07,58.18,58.06,58.18,150300.0,50.5327,50.6285,50.524,50.6285,150300.0
2019-09-26 14:10:00,58.18,58.2,58.1,58.13,57612.0,50.6285,50.6459,50.5588,50.585,57612.0
2019-09-26 14:20:00,58.12,58.13,58.08,58.1,80704.0,50.5763,50.585,50.5414,50.5588,80704.0
2019-09-26 14:30:00,58.1,58.12,58.06,58.06,60316.0,50.5588,50.5763,50.524,50.524,60316.0
2019-09-26 14:40:00,58.08,58.09,58.02,58.02,36784.0,50.5414,50.5501,50.4892,50.4892,36784.0
2019-09-26 14:50:00,58.02,58.02,57.99,58.0,84468.0,50.4892,50.4892,50.4631,50.4718,84468.0
2019-09-26 15:00:00,58.01,58.07,58.01,58.07,88368.0,50.4805,50.5327,50.4805,50.5327,88368.0
2019-09-26 15:10:00,58.08,58.1,58.05,58.1,149532.0,50.5414,50.5588,50.5153,50.5588,149532.0
2019-09-26 15:20:00,58.1,58.1,58.02,58.08,128920.0,50.5588,50.5588,50.4892,50.5414,128920.0
2019-09-26 15:30:00,58.08,58.08,57.91,57.95,162756.0,50.5414,50.5414,50.3935,50.4283,162756.0
2019-09-26 15:40:00,57.94,57.97,57.89,57.92,184576.0,50.4196,50.4457,50.3761,50.4022,184576.0
2019-09-26 15:50:00,57.91,57.98,57.89,57.93,709840.0,50.3935,50.4544,50.3761,50.4109,709840.0
2019-09-27 09:30:00,58.06,58.06,57.69,57.69,418716.0,50.524,50.524,50.2021,50.2021,418716.0
2019-09-27 09:40:00,57.66,57.73,57.54,57.65,181880.0,50.176,50.2369,50.0715,50.1673,181880.0
2019-09-27 09:50:00,57.68,57.85,57.68,57.84,90644.0,50.1934,50.3413,50.1934,50.3326,90644.0
2019-09-27 10:00:00,57.81,57.93,57.81,57.89,82184.0,50.3065,50.4109,50.3065,50.3761,82184.0
2019-09-27 10:10:00,57.9,57.9,57.83,57.86,97956.0,50.3848,50.3848,50.3239,50.35,97956.0
2019-09-27 10:20:00,57.83,57.94,57.83,57.93,62968.0,50.3239,50.4196,50.3239,50.4109,62968.0
2019-09-27 10:30:00,57.9,57.92,57.84,57.85,65468.0,50.3848,50.4022,50.3326,50.3413,65468.0
2019-09-27 10:40:00,57.85,58.01,57.83,58.0,62544.0,50.3413,50.4805,50.3239,50.4718,62544.0
2019-09-27 10:50:00,58.01,58.07,58.01,58.04,76944.0,50.4805,50.5327,50.4805,50.5066,76944.0
2019-09-27 11:00:00,58.04,58.06,58.0,58.02,45720.0,50.5066,50.524,50.4718,50.4892,45720.0
2019-09-27 11:10:00,58.02,58.1,58.02,58.03,68616.0,50.4892,50.5588,50.4892,50.4979,68616.0
2019-09-27 11:20:00,58.05,58.08,58.02,58.05,109368.0,50.5153,50.5414,50.4892,50.5153,109368.0
2019-09-27 11:30:00,58.05,58.08,57.99,57.99,209040.0,50.5153,50.5414,50.4631,50.4631,209040.0
2019-09-27 11:40:00,58.01,58.13,58.01,58.13,105260.0,50.4805,50.585,50.4805,50.585,105260.0
2019-09-27 11:50:00,58.13,58.14,57.94,57.94,98160.0,50.585,50.5937,50.4196,50.4196,98160.0
2019-09-27 12:00:00,57.96,57.98,57.91,57.95,180032.0,50.437,50.4544,50.3935,50.4283,180032.0
2019-09-27 12:10:00,57.95,57.97,57.9,57.9,151184.0,50.4283,50.4457,50.3848,50.3848,151184.0
2019-09-27 12:20:00,57.92,57.92,57.85,57.88,51808.0,50.4022,50.4022,50.3413,50.3674,51808.0
2019-09-27 12:30:00,57.87,57.89,57.86,57.88,84384.0,50.3587,50.3761,50.35,50.3674,84384.0
2019-09-27 12:40:00,57.87,57.9,57.84,57.88,153224.0,50.3587,50.3848,50.3326,50.3674,153224.0
2019-09-27 12:50:00,57.88,57.91,57.82,57.82,115732.0,50.3674,50.3935,50.3152,50.3152,115732.0
2019-09-27 13:00:00,57.83,57.89,57.8,57.88,35980.0,50.3239,50.3761,50.2978,50.3674,35980.0
2019-09-27 13:10:00,57.88,57.91,57.86,57.87,132540.0,50.3674,50.3935,50.35,50.3587,132540.0
2019-09-27 13:20:00,57.87,57.9,57.84,57.85,114964.0,50.3587,50.3848,50.3326,50.3413,114964.0
2019-09-27 13:30:00,57.85,57.85,57.8,57.82,40496.0,50.3413,50.3413,50.2978,50.3152,40496.0
2019-09-27 13:40:00,57.83,57.85,57.81,57.81,42384.0,50.3239,50.3413,50.3065,50.3065,42384.0
2019-09-27 13:50:00,57.79,57.82,57.73,57.73,68364.0,50.2891,50.3152,50.2369,50.2369,68364.0
2019-09-27 14:00:00,57.73,57.74,57.63,57.66,43128.0,50.2369,50.2456,50.1499,50.176,43128.0
2019-09-27 14:10:00,57.66,57.67,57.59,57.6,40884.0,50.176,50.1847,50.115,50.1237,40884.0
2019-09-27 14:20:00,57.6,57.65,57.6,57.65,57816.0,50.1237,50.1673,50.1237,50.1673,57816.0
2019-09-27 14:30:00,57.65,57.68,57.64,57.66,71668.0,50.1673,50.1934,50.1586,50.176,71668.0
2019-09-27 14:40:00,57.66,57.7,57.66,57.67,72036.0,50.176,50.2108,50.176,50.1847,72036.0
2019-09-27 14:50:00,57.66,57.72,57.62,57.71,97060.0,50.176,50.2282,50.1412,50.2195,97060.0
2019-09-27 15:00:00,57.71,57.77,57.71,57.73,118456.0,50.2195,50.2717,50.2195,50.2369,118456.0
2019-09-27 15:10:00,57.74,57.77,57.73,57.76,116316.0,50.2456,50.2717,50.2369,50.263,116316.0
2019-09-27 15:20:00,57.76,57.81,57.71,57.71,145020.0,50.263,50.3065,50.2195,50.2195,145020.0
2019-09-27 15:30:00,57.7,57.76,57.68,57.73,104748.0,50.2108,50.263,50.1934,50.2369,104748.0
2019-09-27 15:40:00,57.73,57.84,57.72,57.83,144068.0,50.2369,50.3326,50.2282,50.3239,144068.0
2019-09-27 15:50:00,57.82,57.91,57.73,57.83,494504.0,50.3152,50.3935,50.2369,50.3239,494504.0
2019-09-30 09:30:00,58.0,58.25,57.94,58.1,190104.0,50.4718,50.6894,50.4196,50.5588,190104.0
2019-09-30 09:40:00,58.1,58.25,58.07,58.2,54620.0,50.5588,50.6894,50.5327,50.6459,54620.0
2019-09-30 09:50:00,58.2,58.29,58.18,58.2,52120.0,50.6459,50.7242,50.6285,50.6459,52120.0
2019-09-30 10:00:00,58.2,58.35,58.2,58.26,144488.0,50.6459,50.7764,50.6459,50.6981,144488.0
2019-09-30 10:10:00,58.26,58.28,58.09,58.09,119564.0,50.6981,50.7155,50.5501,50.5501,119564.0
2019-09-30 10:20:00,58.08,58.1,58.02,58.05,63272.0,50.5414,50.5588,50.4892,50.5153,63272.0
2019-09-30 10:30:00,58.05,58.09,58.01,58.07,107604.0,50.5153,50.5501,50.4805,50.5327,107604.0
2019-09-30 10:40:00,58.05,58.1,58.04,58.1,65568.0,50.5153,50.5588,50.5066,50.5588,65568.0
2019-09-30 10:50:00,58.1,58.17,58.09,58.13,95248.0,50.5588,50.6198,50.5501,50.585,95248.0
2019-09-30 11:00:00,58.12,58.19,58.11,58.16,65028.0,50.5763,50.6372,50.5676,50.6111,65028.0
2019-09-30 11:10:00,58.16,58.17,58.12,58.15,44788.0,50.6111,50.6198,50.5763,50.6024,44788.0
2019-09-30 11:20:00,58.15,58.19,58.1,58.19,58212.0,50.6024,50.6372,50.5588,50.6372,58212.0
2019-09-30 11:30:00,58.19,58.22,58.16,58.18,79440.0,50.6372,50.6633,50.6111,50.6285,79440.0
2019-09-30 11:40:00,58.19,58.23,58.19,58.2,38124.0,50.6372,50.672,50.6372,50.6459,38124.0
2019-09-30 11:50:00,58.22,58.23,58.18,58.23,34272.0,50.6633,50.672,50.6285,50.672,34272.0
2019-09-30 12:00:00,58.24,58.26,58.23,58.24,78704.0,50.6807,50.6981,50.672,50.6807,78704.0
2019-09-30 12:10:00,58.24,58.27,58.24,58.27,54448.0,50.6807,50.7068,50.6807,50.7068,54448.0
2019-09-30 12:20:00,58.27,58.28,58.23,58.28,69832.0,50.7068,50.7155,50.672,50.7155,69832.0
2019-09-30 12:30:00,58.29,58.29,58.24,58.27,72152.0,50.7242,50.7242,50.6807,50.7068,72152.0
2019-09-30 12:40:00,58.26,58.28,58.23,58.23,51708.0,50.6981,50.7155,50.672,50.672,51708.0
2019-09-30 12:50:00,58.23,58.27,58.22,58.27,40232.0,50.672,50.7068,50.6633,50.7068,40232.0
2019-09-30 13:00:00,58.26,58.27,58.24,58.26,93436.0,50.6981,50.7068,50.6807,50.6981,93436.0
2019-09-30 13:10:00,58.24,58.3,58.23,58.3,83004.0,50.6807,50.7329,50.672,50.7329,83004.0
2019-09-30 13:20:00,58.3,58.33,58.27,58.29,57720.0,50.7329,50.759,50.7068,50.7242,57720.0
2019-09-30 13:30:00,58.29,58.31,58.23,58.26,94128.0,50.7242,50.7416,50.672,50.6981,94128.0
2019-09-30 13:40:00,58.27,58.31,58.27,58.27,38832.0,50.7068,50.7416,50.7068,50.7068,38832.0
2019-09-30 13:50:00,58.27,58.29,58.18,58.18,98660.0,50.7068,50.7242,50.6285,50.6285,98660.0
2019-09-30 14:00:00,58.18,58.18,58.13,58.14,94620.0,50.6285,50.6285,50.585,50.5937,94620.0
2019-09-30 14:10:00,58.13,58.18,58.13,58.17,63804.0,50.585,50.6285,50.585,50.6198,63804.0
2019-09-30 14:20:00,58.17,58.25,58.16,58.2,96460.0,50.6198,50.6894,50.6111,50.6459,96460.0
2019-09-30 14:30:00,58.21,58.25,58.16,58.23,67084.0,50.6546,50.6894,50.6111,50.672,67084.0
2019-09-30 14:40:00,58.24,58.27,58.21,58.24,80356.0,50.6807,50.7068,50.6546,50.6807,80356.0
2019-09-30 14:50:00,58.24,58.28,58.21,58.22,160972.0,50.6807,50.7155,50.6546,50.6633,160972.0
2019-09-30 15:00:00,58.21,58.24,58.18,58.22,87432.0,50.6546,50.6807,50.6285,50.6633,87432.0
2019-09-30 15:10:00,58.23,58.31,58.22,58.3,183916.0,50.672,50.7416,50.6633,50.7329,183916.0
2019-09-30 15:20:00,58.3,58.3,58.23,58.25,119432.0,50.7329,50.7329,50.672,50.6894,119432.0
2019-09-30 15:30:00,58.25,58.27,58.2,58.25,227136.0,50.6894,50.7068,50.6459,50.6894,227136.0
2019-09-30 15:40:00,58.25,58.35,58.24,58.3,241220.0,50.6894,50.7764,50.6807,50.7329,241220.0
2019-09-30 15:50:00,58.3,58.36,58.24,58.24,1022468.0,50.7329,50.7851,50.6807,50.6807,1022468.0
2019-10-01 09:30:00,58.04,58.29,57.9,57.93,267544.0,50.5066,50.7242,50.3848,50.4109,267544.0
2019-10-01 09:40:00,57.99,58.01,57.85,57.88,114616.0,50.4631,50.4805,50.3413,50.3674,114616.0
2019-10-01 09:50:00,57.87,57.92,57.73,57.8,96180.0,50.3587,50.4022,50.2369,50.2978,96180.0
2019-10-01 10:00:00,57.76,57.9,57.7,57.84,107192.0,50.263,50.3848,50.2108,50.3326,107192.0
2019-10-01 10:10:00,57.82,57.86,57.75,57.8,161080.0,50.3152,50.35,50.2543,50.2978,161080.0
2019-10-01 10:20:00,57.81,57.81,57.68,57.76,108792.0,50.3065,50.3065,50.1934,50.263,108792.0
2019-10-01 10:30:00,57.77,57.83,57.73,57.81,103508.0,50.2717,50.3239,50.2369,50.3065,103508.0
2019-10-01 10:40:00,57.81,57.91,57.77,57.86,121148.0,50.3065,50.3935,50.2717,50.35,121148.0
2019-10-01 10:50:00,57.88,57.88,57.75,57.75,60212.0,50.3674,50.3674,50.2543,50.2543,60212.0
2019-10-01 11:00:00,57.71,57.75,57.66,57.74,67116.0,50.2195,50.2543,50.176,50.2456,67116.0
2019-10-01 11:10:00,57.74,57.74,57.69,57.73,36844.0,50.2456,50.2456,50.2021,50.2369,36844.0
2019-10-01 11:20:00,57.73,57.83,57.73,57.8,143352.0,50.2369,50.3239,50.2369,50.2978,143352.0
2019-10-01 11:30:00,57.81,57.83,57.72,57.72,56300.0,50.3065,50.3239,50.2282,50.2282,56300.0
2019-10-01 11:40:00,57.72,57.75,57.69,57.71,50056.0,50.2282,50.2543,50.2021,50.2195,50056.0
2019-10-01 11:50:00,57.71,57.75,57.69,57.74,58140.0,50.2195,50.2543,50.2021,50.2456,58140.0
2019-10-01 12:00:00,57.73,57.73,57.68,57.71,38420.0,50.2369,50.2369,50.1934,50.2195,38420.0
2019-10-01 12:10:00,57.69,57.71,57.68,57.68,50936.0,50.2021,50.2195,50.1934,50.1934,50936.0
2019-10-01 12:20:00,57.68,57.79,57.68,57.79,91488.0,50.1934,50.2891,50.1934,50.2891,91488.0
2019-10-01 12:30:00,57.8,57.8,57.73,57.73,79072.0,50.2978,50.2978,50.2369,50.2369,79072.0
2019-10-01 12:40:00,57.73,57.81,57.73,57.81,42008.0,50.2369,50.3065,50.2369,50.3065,42008.0
2019-10-01 12:50:00,57.81,57.88,57.81,57.87,27032.0,50.3065,50.3674,50.3065,50.3587,27032.0
2019-10-01 13:00:00,57.87,57.87,57.84,57.85,46804.0,50.3587,50.3587,50.3326,50.3413,46804.0
2019-10-01 13:10:00,57.83,57.85,57.8,57.84,133976.0,50.3239,50.3413,50.2978,50.3326,133976.0
2019-10-01 13:20:00,57.84,57.85,57.82,57.85,48768.0,50.3326,50.3413,50.3152,50.3413,48768.0
2019-10-01 13:30:00,57.85,57.87,57.83,57.87,76968.0,50.3413,50.3587,50.3239,50.3587,76968.0
2019-10-01 13:40:00,57.87,57.93,57.85,57.93,80896.0,50.3587,50.4109,50.3413,50.4109,80896.0
2019-10-01 13:50:00,57.93,57.95,57.88,57.92,60800.0,50.4109,50.4283,50.3674,50.4022,60800.0
2019-10-01 14:00:00,57.92,57.98,57.91,57.91,75868.0,50.4022,50.4544,50.3935,50.3935,75868.0
2019-10-01 14:10:00,57.91,57.98,57.9,57.97,72248.0,50.3935,50.4544,50.3848,50.4457,72248.0
2019-10-01 14:20:00,57.96,57.98,57.92,57.98,42292.0,50.437,50.4544,50.4022,50.4544,42292.0
2019-10-01 14:30:00,57.99,58.03,57.98,58.01,42552.0,50.4631,50.4979,50.4544,50.4805,42552.0
2019-10-01 14:40:00,58.01,58.04,57.99,58.03,32788.0,50.4805,50.5066,50.4631,50.4979,32788.0
2019-10-01 14:50:00,58.04,58.09,58.03,58.09,44328.0,50.5066,50.5501,50.4979,50.5501,44328.0
2019-10-01 15:00:00,58.1,58.1,58.05,58.1,43556.0,50.5588,50.5588,50.5153,50.5588,43556.0
2019-10-01 15:10:00,58.09,58.09,57.98,58.02,93968.0,50.5501,50.5501,50.4544,50.4892,93968.0
2019-10-01 15:20:00,58.02,58.1,57.99,58.1,67000.0,50.4892,50.5588,50.4631,50.5588,67000.0
2019-10-01 15:30:00,58.09,58.1,58.02,58.02,86528.0,50.5501,50.5588,50.4892,50.4892,86528.0
2019-10-01 15:40:00,58.02,58.05,57.97,58.02,84484.0,50.4892,50.5153,50.4457,50.4892,84484.0
2019-10-01 15:50:00,58.01,58.04,57.95,58.01,322744.0,50.4805,50.5066,50.4283,50.4805,322744.0
2019-10-02 09:30:00,57.92,58.12,57.9,57.99,230388.0,50.4022,50.5763,50.3848,50.4631,230388.0
2019-10-02 09:40:00,57.97,58.05,57.84,57.84,101928.0,50.4457,50.5153,50.3326,50.3326,101928.0
2019-10-02 09:50:00,57.83,58.0,57.8,58.0,95320.0,50.3239,50.4718,50.2978,50.4718,95320.0
2019-10-02 10:00:00,57.97,57.97,57.79,57.84,127096.0,50.4457,50.4457,50.2891,50.3326,127096.0
2019-10-02 10:10:00,57.82,57.85,57.73,57.74,108896.0,50.3152,50.3413,50.2369,50.2456,108896.0
2019-10-02 10:20:00,57.73,57.76,57.64,57.75,105156.0,50.2369,50.263,50.1586,50.2543,105156.0
2019-10-02 10:30:00,57.73,57.8,57.7,57.7,91544.0,50.2369,50.2978,50.2108,50.2108,91544.0
2019-10-02 10:40:00,57.68,57.74,57.63,57.72,101684.0,50.1934,50.2456,50.1499,50.2282,101684.0
2019-10-02 10:50:00,57.7,57.78,57.7,57.75,145568.0,50.2108,50.2804,50.2108,50.2543,145568.0
2019-10-02 11:00:00,57.74,57.76,57.72,57.75,88136.0,50.2456,50.263,50.2282,50.2543,88136.0
2019-10-02 11:10:00,57.75,57.77,57.68,57.73,108160.0,50.2543,50.2717,50.1934,50.2369,108160.0
2019-10-02 11:20:00,57.71,57.72,57.62,57.63,81364.0,50.2195,50.2282,50.1412,50.1499,81364.0
2019-10-02 11:30:00,57.62,57.62,57.54,57.57,103196.0,50.1412,50.1412,50.0715,50.0976,103196.0
2019-10-02 11:40:00,57.58,57.63,57.56,57.6,74424.0,50.1063,50.1499,50.0889,50.1237,74424.0
2019-10-02 11:50:00,57.6,57.7,57.6,57.7,69064.0,50.1237,50.2108,50.1237,50.2108,69064.0
2019-10-02 12:00:00,57.68,57.7,57.6,57.67,135908.0,50.1934,50.2108,50.1237,50.1847,135908.0
2019-10-02 12:10:00,57.67,57.69,57.57,57.58,70504.0,50.1847,50.2021,50.0976,50.1063,70504.0
2019-10-02 12:20:00,57.58,57.59,57.51,57.53,47968.0,50.1063,50.115,50.0454,50.0628,47968.0
2019-10-02 12:30:00,57.53,57.54,57.45,57.46,86216.0,50.0628,50.0715,49.9932,50.0019,86216.0
2019-10-02 12:40:00,57.44,57.45,57.28,57.28,54388.0,49.9845,49.9932,49.8453,49.8453,54388.0
2019-10-02 12:50:00,57.28,57.33,57.22,57.32,72424.0,49.8453,49.8888,49.7931,49.8801,72424.0
2019-10-02 13:00:00,57.31,57.39,57.3,57.37,67988.0,49.8714,49.941,49.8627,49.9236,67988.0
2019-10-02 13:10:00,57.37,57.44,57.34,57.35,53476.0,49.9236,49.9845,49.8975,49.9062,53476.0
2019-10-02 13:20:00,57.36,57.38,57.29,57.35,85408.0,49.9149,49.9323,49.854,49.9062,85408.0
2019-10-02 13:30:00,57.34,57.38,57.34,57.38,79552.0,49.8975,49.9323,49.8975,49.9323,79552.0
2019-10-02 13:40:00,57.4,57.4,57.32,57.32,67160.0,49.9497,49.9497,49.8801,49.8801,67160.0
2019-10-02 13:50:00,57.32,57.44,57.31,57.42,115104.0,49.8801,49.9845,49.8714,49.9671,115104.0
2019-10-02 14:00:00,57.41,57.46,57.39,57.43,89640.0,49.9584,50.0019,49.941,49.9758,89640.0
2019-10-02 14:10:00,57.43,57.52,57.42,57.44,66232.0,49.9758,50.0541,49.9671,49.9845,66232.0
2019-10-02 14:20:00,57.44,57.51,57.44,57.48,39780.0,49.9845,50.0454,49.9845,50.0193,39780.0
2019-10-02 14:30:00,57.48,57.53,57.42,57.52,98116.0,50.0193,50.0628,49.9671,50.0541,98116.0
2019-10-02 14:40:00,57.54,57.54,57.48,57.53,80876.0,50.0715,50.0715,50.0193,50.0628,80876.0
2019-10-02 14:50:00,57.53,57.58,57.5,57.57,70060.0,50.0628,50.1063,50.0367,50.0976,70060.0
2019-10-02 15:00:00,57.57,57.57,57.45,57.48,201148.0,50.0976,50.0976,49.9932,50.0193,201148.0
2019-10-02 15:10:00,57.48,57.51,57.38,57.38,121148.0,50.0193,50.0454,49.9323,49.9323,121148.0
2019-10-02 15:20:00,57.38,57.45,57.31,57.32,134308.0,49.9323,49.9932,49.8714,49.8801,134308.0
2019-10-02 15:30:00,57.31,57.34,57.24,57.27,183228.0,49.8714,49.8975,49.8105,49.8366,183228.0
2019-10-02 15:40:00,57.29,57.35,57.21,57.21,211448.0,49.854,49.9062,49.7844,49.7844,211448.0
2019-10-02 15:50:00,57.21,57.31,57.13,57.29,614768.0,49.7844,49.8714,49.7148,49.854,614768.0
2019-10-03 09:30:00,57.22,57.54,57.22,57.46,162480.0,49.7931,50.0715,49.7931,50.0019,162480.0
2019-10-03 09:40:00,57.52,57.55,57.46,57.47,55256.0,50.0541,50.0802,50.0019,50.0106,55256.0
2019-10-03 09:50:00,57.48,57.54,57.45,57.52,55128.0,50.0193,50.0715,49.9932,50.0541,55128.0
2019-10-03 10:00:00,57.51,57.51,57.3,57.3,72464.0,50.0454,50.0454,49.8627,49.8627,72464.0
2019-10-03 10:10:00,57.34,57.34,57.14,57.19,84932.0,49.8975,49.8975,49.7235,49.767,84932.0
2019-10-03 10:20:00,57.18,57.45,57.16,57.45,79872.0,49.7583,49.9932,49.7409,49.9932,79872.0
2019-10-03 10:30:00,57.45,57.5,57.41,57.49,64088.0,49.9932,50.0367,49.9584,50.028,64088.0
2019-10-03 10:40:00,57.48,57.54,57.46,57.5,77544.0,50.0193,50.0715,50.0019,50.0367,77544.0
2019-10-03 10:50:00,57.49,57.49,57.36,57.38,38788.0,50.028,50.028,49.9149,49.9323,38788.0
2019-10-03 11:00:00,57.35,57.43,57.33,57.41,52508.0,49.9062,49.9758,49.8888,49.9584,52508.0
2019-10-03 11:10:00,57.43,57.52,57.36,57.5,70200.0,49.9758,50.0541,49.9149,50.0367,70200.0
2019-10-03 11:20:00,57.51,57.57,57.48,57.55,84340.0,50.0454,50.0976,50.0193,50.0802,84340.0
2019-10-03 11:30:00,57.55,57.56,57.5,57.5,171184.0,50.0802,50.0889,50.0367,50.0367,171184.0
2019-10-03 11:40:00,57.49,57.54,57.47,57.48,55696.0,50.028,50.0715,50.0106,50.0193,55696.0
2019-10-03 11:50:00,57.49,57.5,57.38,57.41,42428.0,50.028,50.0367,49.9323,49.9584,42428.0
2019-10-03 12:00:00,57.41,57.46,57.4,57.42,66224.0,49.9584,50.0019,49.9497,49.9671,66224.0
2019-10-03 12:10:00,57.42,57.42,57.33,57.33,72496.0,49.9671,49.9671,49.8888,49.8888,72496.0
2019-10-03 12:20:00,57.33,57.44,57.33,57.42,46832.0,49.8888,49.9845,49.8888,49.9671,46832.0
2019-10-03 12:30:00,57.43,57.51,57.4,57.49,75500.0,49.9758,50.0454,49.9497,50.028,75500.0
2019-10-03 12:40:00,57.51,57.55,57.49,57.53,78628.0,50.0454,50.0802,50.028,50.0628,78628.0
2019-10-03 12:50:00,57.55,57.57,57.51,57.54,68184.0,50.0802,50.0976,50.0454,50.0715,68184.0
2019-10-03 13:00:00,57.54,57.56,57.5,57.51,39180.0,50.0715,50.0889,50.0367,50.0454,39180.0
2019-10-03 13:10:00,57.5,57.53,57.46,57.46,75260.0,50.0367,50.0628,50.0019,50.0019,75260.0
2019-10-03 13:20:00,57.46,57.5,57.45,57.46,38192.0,50.0019,50.0367,49.9932,50.0019,38192.0
2019-10-03 13:30:00,57.45,57.45,57.38,57.39,49960.0,49.9932,49.9932,49.9323,49.941,49960.0
2019-10-03 13:40:00,57.39,57.44,57.38,57.44,75404.0,49.941,49.9845,49.9323,49.9845,75404.0
2019-10-03 13:50:00,57.44,57.49,57.44,57.48,37852.0,49.9845,50.028,49.9845,50.0193,37852.0
2019-10-03 14:00:00,57.48,57.51,57.47,57.47,49772.0,50.0193,50.0454,50.0106,50.0106,49772.0
2019-10-03 14:10:00,57.48,57.51,57.46,57.46,51748.0,50.0193,50.0454,50.0019,50.0019,51748.0
2019-10-03 14:20:00,57.46,57.49,57.45,57.49,142372.0,50.0019,50.028,49.9932,50.028,142372.0
2019-10-03 14:30:00,57.48,57.49,57.42,57.42,50764.0,50.0193,50.028,49.9671,49.9671,50764.0
2019-10-03 14:40:00,57.42,57.43,57.38,57.38,67848.0,49.9671,49.9758,49.9323,49.9323,67848.0
2019-10-03 14:50:00,57.38,57.41,57.35,57.39,76252.0,49.9323,49.9584,49.9062,49.941,76252.0
2019-10-03 15:00:00,57.4,57.43,57.37,57.42,49424.0,49.9497,49.9758,49.9236,49.9671,49424.0
2019-10-03 15:10:00,57.44,57.49,57.42,57.42,81592.0,49.9845,50.028,49.9671,49.9671,81592.0
2019-10-03 15:20:00,57.44,57.47,57.37,57.42,78452.0,49.9845,50.0106,49.9236,49.9671,78452.0
2019-10-03 15:30:00,57.42,57.42,57.38,57.4,96000.0,49.9671,49.9671,49.9323,49.9497,96000.0
2019-10-03 15:40:00,57.4,57.41,57.36,57.36,168828.0,49.9497,49.9584,49.9149,49.9149,168828.0
2019-10-03 15:50:00,57.36,57.57,57.32,57.55,719208.0,49.9149,50.0976,49.8801,50.0802,719208.0
2019-10-04 09:30:00,57.53,57.81,57.53,57.57,306360.0,50.0628,50.3065,50.0628,50.0976,306360.0
2019-10-04 09:40:00,57.57,57.68,57.5,57.55,180292.0,50.0976,50.1934,50.0367,50.0802,180292.0
2019-10-04 09:50:00,57.57,57.75,57.55,57.71,103492.0,50.0976,50.2543,50.0802,50.2195,103492.0
2019-10-04 10:00:00,57.7,57.78,57.64,57.68,82664.0,50.2108,50.2804,50.1586,50.1934,82664.0
2019-10-04 10:10:00,57.7,57.73,57.58,57.66,107836.0,50.2108,50.2369,50.1063,50.176,107836.0
2019-10-04 10:20:00,57.68,57.69,57.6,57.64,93696.0,50.1934,50.2021,50.1237,50.1586,93696.0
2019-10-04 10:30:00,57.64,57.66,57.59,57.59,90168.0,50.1586,50.176,50.115,50.115,90168.0
2019-10-04 10:40:00,57.6,57.6,57.53,57.56,66664.0,50.1237,50.1237,50.0628,50.0889,66664.0
2019-10-04 10:50:00,57.57,57.64,57.54,57.59,35132.0,50.0976,50.1586,50.0715,50.115,35132.0
2019-10-04 11:00:00,57.6,57.69,57.6,57.68,55548.0,50.1237,50.2021,50.1237,50.1934,55548.0
2019-10-04 11:10:00,57.67,57.82,57.67,57.82,42064.0,50.1847,50.3152,50.1847,50.3152,42064.0
2019-10-04 11:20:00,57.82,57.91,57.81,57.9,69496.0,50.3152,50.3935,50.3065,50.3848,69496.0
2019-10-04 11:30:00,57.91,58.02,57.91,57.99,74612.0,50.3935,50.4892,50.3935,50.4631,74612.0
2019-10-04 11:40:00,58.0,58.01,57.95,57.95,95744.0,50.4718,50.4805,50.4283,50.4283,95744.0
2019-10-04 11:50:00,57.96,58.03,57.95,58.02,73664.0,50.437,50.4979,50.4283,50.4892,73664.0
2019-10-04 12:00:00,58.02,58.05,58.0,58.03,40080.0,50.4892,50.5153,50.4718,50.4979,40080.0
2019-10-04 12:10:00,58.03,58.06,58.02,58.04,40032.0,50.4979,50.524,50.4892,50.5066,40032.0
2019-10-04 12:20:00,58.03,58.03,57.95,57.99,75072.0,50.4979,50.4979,50.4283,50.4631,75072.0
2019-10-04 12:30:00,57.99,58.06,57.99,58.03,54380.0,50.4631,50.524,50.4631,50.4979,54380.0
2019-10-04 12:40:00,58.04,58.08,58.01,58.08,40480.0,50.5066,50.5414,50.4805,50.5414,40480.0
2019-10-04 12:50:00,58.09,58.18,58.08,58.17,107832.0,50.5501,50.6285,50.5414,50.6198,107832.0
2019-10-04 13:00:00,58.18,58.21,58.1,58.1,95696.0,50.6285,50.6546,50.5588,50.5588,95696.0
2019-10-04 13:10:00,58.1,58.11,58.04,58.05,48416.0,50.5588,50.5676,50.5066,50.5153,48416.0
2019-10-04 13:20:00,58.06,58.16,58.06,58.14,55476.0,50.524,50.6111,50.524,50.5937,55476.0
2019-10-04 13:30:00,58.15,58.27,58.14,58.23,91092.0,50.6024,50.7068,50.5937,50.672,91092.0
2019-10-04 13:40:00,58.23,58.26,58.2,58.26,41112.0,50.672,50.6981,50.6459,50.6981,41112.0
2019-10-04 13:50:00,58.26,58.27,58.17,58.18,71480.0,50.6981,50.7068,50.6198,50.6285,71480.0
2019-10-04 14:00:00,58.18,58.18,58.15,58.18,70232.0,50.6285,50.6285,50.6024,50.6285,70232.0
2019-10-04 14:10:00,58.19,58.24,58.18,58.22,65772.0,50.6372,50.6807,50.6285,50.6633,65772.0
2019-10-04 14:20:00,58.21,58.25,58.19,58.2,32884.0,50.6546,50.6894,50.6372,50.6459,32884.0
2019-10-04 14:30:00,58.2,58.23,58.17,58.23,49136.0,50.6459,50.672,50.6198,50.672,49136.0
2019-10-04 14:40:00,58.24,58.26,58.21,58.24,67768.0,50.6807,50.6981,50.6546,50.6807,67768.0
2019-10-04 14:50:00,58.23,58.27,58.19,58.27,45540.0,50.672,50.7068,50.6372,50.7068,45540.0
2019-10-04 15:00:00,58.27,58.37,58.26,58.36,125756.0,50.7068,50.7938,50.6981,50.7851,125756.0
2019-10-04 15:10:00,58.37,58.38,58.25,58.32,98528.0,50.7938,50.8025,50.6894,50.7503,98528.0
2019-10-04 15:20:00,58.32,58.33,58.22,58.29,88196.0,50.7503,50.759,50.6633,50.7242,88196.0
2019-10-04 15:30:00,58.29,58.39,58.28,58.37,102296.0,50.7242,50.8112,50.7155,50.7938,102296.0
2019-10-04 15:40:00,58.38,58.44,58.37,58.44,166928.0,50.8025,50.8547,50.7938,50.8547,166928.0
2019-10-04 15:50:00,58.44,58.47,58.32,58.38,516264.0,50.8547,50.8808,50.7503,50.8025,516264.0
2019-10-07 09:30:00,58.36,58.39,57.92,57.99,189580.0,50.7851,50.8112,50.4022,50.4631,189580.0
2019-10-07 09:40:00,57.94,58.01,57.89,57.92,131208.0,50.4196,50.4805,50.3761,50.4022,131208.0
2019-10-07 09:50:00,57.93,57.97,57.85,57.88,78652.0,50.4109,50.4457,50.3413,50.3674,78652.0
2019-10-07 10:00:00,57.88,57.97,57.79,57.97,187000.0,50.3674,50.4457,50.2891,50.4457,187000.0
2019-10-07 10:10:00,58.0,58.02,57.91,57.94,97376.0,50.4718,50.4892,50.3935,50.4196,97376.0
2019-10-07 10:20:00,57.95,58.01,57.92,58.0,62368.0,50.4283,50.4805,50.4022,50.4718,62368.0
2019-10-07 10:30:00,58.01,58.07,57.99,58.07,79632.0,50.4805,50.5327,50.4631,50.5327,79632.0
2019-10-07 10:40:00,58.08,58.13,58.08,58.11,89208.0,50.5414,50.585,50.5414,50.5676,89208.0
2019-10-07 10:50:00,58.09,58.1,58.02,58.04,38672.0,50.5501,50.5588,50.4892,50.5066,38672.0
2019-10-07 11:00:00,58.04,58.05,58.0,58.05,109564.0,50.5066,50.5153,50.4718,50.5153,109564.0
2019-10-07 11:10:00,58.05,58.06,58.04,58.06,121244.0,50.5153,50.524,50.5066,50.524,121244.0
2019-10-07 11:20:00,58.07,58.17,58.06,58.15,46968.0,50.5327,50.6198,50.524,50.6024,46968.0
2019-10-07 11:30:00,58.18,58.26,58.18,58.23,59888.0,50.6285,50.6981,50.6285,50.672,59888.0
2019-10-07 11:40:00,58.22,58.27,58.21,58.22,57864.0,50.6633,50.7068,50.6546,50.6633,57864.0
2019-10-07 11:50:00,58.22,58.29,58.21,58.29,53556.0,50.6633,50.7242,50.6546,50.7242,53556.0
2019-10-07 12:00:00,58.29,58.34,58.24,58.33,58424.0,50.7242,50.7677,50.6807,50.759,58424.0
2019-10-07 12:10:00,58.34,58.35,58.31,58.31,106980.0,50.7677,50.7764,50.7416,50.7416,106980.0
2019-10-07 12:20:00,58.31,58.33,58.23,58.25,71796.0,50.7416,50.759,50.672,50.6894,71796.0
2019-10-07 12:30:00,58.25,58.29,58.24,58.27,51672.0,50.6894,50.7242,50.6807,50.7068,51672.0
2019-10-07 12:40:00,58.27,58.34,58.26,58.33,58548.0,50.7068,50.7677,50.6981,50.759,58548.0
2019-10-07 12:50:00,58.35,58.37,58.25,58.26,42324.0,50.7764,50.7938,50.6894,50.6981,42324.0
2019-10-07 13:00:00,58.27,58.28,58.22,58.22,61076.0,50.7068,50.7155,50.6633,50.6633,61076.0
2019-10-07 13:10:00,58.22,58.28,58.2,58.26,49320.0,50.6633,50.7155,50.6459,50.6981,49320.0
2019-10-07 13:20:00,58.26,58.34,58.26,58.32,51568.0,50.6981,50.7677,50.6981,50.7503,51568.0
2019-10-07 13:30:00,58.32,58.4,58.31,58.32,134224.0,50.7503,50.8199,50.7416,50.7503,134224.0
2019-10-07 13:40:00,58.32,58.43,58.32,58.41,80580.0,50.7503,50.846,50.7503,50.8286,80580.0
2019-10-07 13:50:00,58.42,58.46,58.41,58.41,84492.0,50.8373,50.8721,50.8286,50.8286,84492.0
2019-10-07 14:00:00,58.4,58.4,58.25,58.26,65576.0,50.8199,50.8199,50.6894,50.6981,65576.0
2019-10-07 14:10:00,58.25,58.27,58.16,58.21,47740.0,50.6894,50.7068,50.6111,50.6546,47740.0
2019-10-07 14:20:00,58.2,58.2,58.16,58.16,20216.0,50.6459,50.6459,50.6111,50.6111,20216.0
2019-10-07 14:30:00,58.17,58.19,58.09,58.18,55640.0,50.6198,50.6372,50.5501,50.6285,55640.0
2019-10-07 14:40:00,58.17,58.23,58.17,58.23,32604.0,50.6198,50.672,50.6198,50.672,32604.0
2019-10-07 14:50:00,58.21,58.21,58.16,58.17,58308.0,50.6546,50.6546,50.6111,50.6198,58308.0
2019-10-07 15:00:00,58.17,58.21,58.16,58.19,47048.0,50.6198,50.6546,50.6111,50.6372,47048.0
2019-10-07 15:10:00,58.19,58.27,58.16,58.2,81348.0,50.6372,50.7068,50.6111,50.6459,81348.0
2019-10-07 15:20:00,58.2,58.21,58.15,58.2,56744.0,50.6459,50.6546,50.6024,50.6459,56744.0
2019-10-07 15:30:00,58.2,58.2,58.09,58.13,82948.0,50.6459,50.6459,50.5501,50.585,82948.0
2019-10-07 15:40:00,58.13,58.13,58.07,58.1,72444.0,50.585,50.585,50.5327,50.5588,72444.0
2019-10-07 15:50:00,58.1,58.2,58.07,58.13,298984.0,50.5588,50.6459,50.5327,50.585,298984.0
2019-10-08 09:30:00,58.04,58.05,57.82,57.86,178276.0,50.5066,50.5153,50.3152,50.35,178276.0
2019-10-08 09:40:00,57.84,57.98,57.82,57.89,194688.0,50.3326,50.4544,50.3152,50.3761,194688.0
2019-10-08 09:50:00,57.88,57.95,57.81,57.82,80400.0,50.3674,50.4283,50.3065,50.3152,80400.0
2019-10-08 10:00:00,57.83,57.84,57.63,57.63,119340.0,50.3239,50.3326,50.1499,50.1499,119340.0
2019-10-08 10:10:00,57.68,57.69,57.55,57.65,259276.0,50.1934,50.2021,50.0802,50.1673,259276.0
2019-10-08 10:20:00,57.68,57.69,57.62,57.66,132432.0,50.1934,50.2021,50.1412,50.176,132432.0
2019-10-08 10:30:00,57.66,57.7,57.6,57.69,62688.0,50.176,50.2108,50.1237,50.2021,62688.0
2019-10-08 10:40:00,57.69,57.7,57.61,57.65,92936.0,50.2021,50.2108,50.1324,50.1673,92936.0
2019-10-08 10:50:00,57.65,57.77,57.61,57.73,92408.0,50.1673,50.2717,50.1324,50.2369,92408.0
2019-10-08 11:00:00,57.74,57.78,57.71,57.73,136400.0,50.2456,50.2804,50.2195,50.2369,136400.0
2019-10-08 11:10:00,57.73,57.78,57.7,57.75,70736.0,50.2369,50.2804,50.2108,50.2543,70736.0
2019-10-08 11:20:00,57.74,57.75,57.6,57.61,151052.0,50.2456,50.2543,50.1237,50.1324,151052.0
2019-10-08 11:30:00,57.62,57.68,57.55,57.64,69972.0,50.1412,50.1934,50.0802,50.1586,69972.0
2019-10-08 11:40:00,57.65,57.68,57.63,57.65,80912.0,50.1673,50.1934,50.1499,50.1673,80912.0
2019-10-08 11:50:00,57.65,57.65,57.56,57.59,96748.0,50.1673,50.1673,50.0889,50.115,96748.0
2019-10-08 12:00:00,57.58,57.64,57.58,57.63,82156.0,50.1063,50.1586,50.1063,50.1499,82156.0
2019-10-08 12:10:00,57.63,57.67,57.63,57.65,56584.0,50.1499,50.1847,50.1499,50.1673,56584.0
2019-10-08 12:20:00,57.64,57.69,57.62,57.65,71952.0,50.1586,50.2021,50.1412,50.1673,71952.0
2019-10-08 12:30:00,57.66,57.7,57.63,57.67,49948.0,50.176,50.2108,50.1499,50.1847,49948.0
2019-10-08 12:40:00,57.67,57.76,57.66,57.71,61116.0,50.1847,50.263,50.176,50.2195,61116.0
2019-10-08 12:50:00,57.7,57.79,57.68,57.77,60888.0,50.2108,50.2891,50.1934,50.2717,60888.0
2019-10-08 13:00:00,57.77,57.81,57.75,57.8,60916.0,50.2717,50.3065,50.2543,50.2978,60916.0
2019-10-08 13:10:00,57.8,57.8,57.74,57.8,51420.0,50.2978,50.2978,50.2456,50.2978,51420.0
2019-10-08 13:20:00,57.8,57.83,57.8,57.83,56944.0,50.2978,50.3239,50.2978,50.3239,56944.0
2019-10-08 13:30:00,57.81,57.86,57.8,57.86,35240.0,50.3065,50.35,50.2978,50.35,35240.0
2019-10-08 13:40:00,57.86,57.92,57.85,57.92,33956.0,50.35,50.4022,50.3413,50.4022,33956.0
2019-10-08 13:50:00,57.91,57.93,57.88,57.89,34808.0,50.3935,50.4109,50.3674,50.3761,34808.0
2019-10-08 14:00:00,57.88,57.9,57.77,57.9,44176.0,50.3674,50.3848,50.2717,50.3848,44176.0
2019-10-08 14:10:00,57.89,57.89,57.84,57.84,57032.0,50.3761,50.3761,50.3326,50.3326,57032.0
2019-10-08 14:20:00,57.85,57.85,57.75,57.76,35384.0,50.3413,50.3413,50.2543,50.263,35384.0
2019-10-08 14:30:00,57.76,57.88,57.75,57.85,130392.0,50.263,50.3674,50.2543,50.3413,130392.0
2019-10-08 14:40:00,57.84,57.93,57.82,57.92,49628.0,50.3326,50.4109,50.3152,50.4022,49628.0
2019-10-08 14:50:00,57.92,57.92,57.64,57.73,83484.0,50.4022,50.4022,50.1586,50.2369,83484.0
2019-10-08 15:00:00,57.74,57.8,57.68,57.73,73008.0,50.2456,50.2978,50.1934,50.2369,73008.0
2019-10-08 15:10:00,57.71,57.78,57.66,57.76,68880.0,50.2195,50.2804,50.176,50.263,68880.0
2019-10-08 15:20:00,57.75,57.81,57.7,57.71,74136.0,50.2543,50.3065,50.2108,50.2195,74136.0
2019-10-08 15:30:00,57.72,57.77,57.57,57.58,143408.0,50.2282,50.2717,50.0976,50.1063,143408.0
2019-10-08 15:40:00,57.58,57.66,57.56,57.57,184516.0,50.1063,50.176,50.0889,50.0976,184516.0
2019-10-08 15:50:00,57.57,57.65,57.49,57.49,491588.0,50.0976,50.1673,50.028,50.028,491588.0
2019-10-09 09:30:00,58.06,58.06,57.75,57.98,303104.0,50.524,50.524,50.2543,50.4544,303104.0
2019-10-09 09:40:00,57.99,58.09,57.95,58.05,142132.0,50.4631,50.5501,50.4283,50.5153,142132.0
2019-10-09 09:50:00,58.06,58.06,57.9,57.9,99196.0,50.524,50.524,50.3848,50.3848,99196.0
2019-10-09 10:00:00,57.92,58.01,57.85,57.9,66728.0,50.4022,50.4805,50.3413,50.3848,66728.0
2019-10-09 10:10:00,57.94,57.98,57.88,57.93,50792.0,50.4196,50.4544,50.3674,50.4109,50792.0
2019-10-09 10:20:00,57.92,58.0,57.91,58.0,47588.0,50.4022,50.4718,50.3935,50.4718,47588.0
2019-10-09 10:30:00,58.02,58.06,57.96,57.97,54884.0,50.4892,50.524,50.437,50.4457,54884.0
2019-10-09 10:40:00,57.98,58.07,57.96,58.05,37340.0,50.4544,50.5327,50.437,50.5153,37340.0
2019-10-09 10:50:00,58.04,58.04,57.97,57.99,63816.0,50.5066,50.5066,50.4457,50.4631,63816.0
2019-10-09 11:00:00,58.01,58.02,57.96,58.01,70640.0,50.4805,50.4892,50.437,50.4805,70640.0
2019-10-09 11:10:00,58.0,58.04,57.94,58.04,49300.0,50.4718,50.5066,50.4196,50.5066,49300.0
2019-10-09 11:20:00,58.02,58.06,57.98,58.0,75192.0,50.4892,50.524,50.4544,50.4718,75192.0
2019-10-09 11:30:00,58.02,58.05,57.97,58.0,127812.0,50.4892,50.5153,50.4457,50.4718,127812.0
2019-10-09 11:40:00,57.99,58.06,57.99,58.04,37612.0,50.4631,50.524,50.4631,50.5066,37612.0
2019-10-09 11:50:00,58.05,58.12,58.05,58.1,37312.0,50.5153,50.5763,50.5153,50.5588,37312.0
2019-10-09 12:00:00,58.09,58.12,58.07,58.07,66400.0,50.5501,50.5763,50.5327,50.5327,66400.0
2019-10-09 12:10:00,58.07,58.09,58.05,58.07,54644.0,50.5327,50.5501,50.5153,50.5327,54644.0
2019-10-09 12:20:00,58.08,58.16,58.06,58.16,62708.0,50.5414,50.6111,50.524,50.6111,62708.0
2019-10-09 12:30:00,58.16,58.22,58.15,58.22,46716.0,50.6111,50.6633,50.6024,50.6633,46716.0
2019-10-09 12:40:00,58.22,58.29,58.22,58.27,85340.0,50.6633,50.7242,50.6633,50.7068,85340.0
2019-10-09 12:50:00,58.27,58.27,58.24,58.27,61156.0,50.7068,50.7068,50.6807,50.7068,61156.0
2019-10-09 13:00:00,58.27,58.32,58.24,58.27,48460.0,50.7068,50.7503,50.6807,50.7068,48460.0
2019-10-09 13:10:00,58.28,58.3,58.24,58.29,40476.0,50.7155,50.7329,50.6807,50.7242,40476.0
2019-10-09 13:20:00,58.29,58.39,58.29,58.38,71016.0,50.7242,50.8112,50.7242,50.8025,71016.0
2019-10-09 13:30:00,58.37,58.38,58.34,58.37,63044.0,50.7938,50.8025,50.7677,50.7938,63044.0
2019-10-09 13:40:00,58.37,58.42,58.36,58.41,53916.0,50.7938,50.8373,50.7851,50.8286,53916.0
2019-10-09 13:50:00,58.41,58.48,58.41,58.45,81156.0,50.8286,50.8895,50.8286,50.8634,81156.0
2019-10-09 14:00:00,58.44,58.45,58.41,58.42,47880.0,50.8547,50.8634,50.8286,50.8373,47880.0
2019-10-09 14:10:00,58.43,58.49,58.41,58.46,56460.0,50.846,50.8982,50.8286,50.8721,56460.0
2019-10-09 14:20:00,58.47,58.5,58.46,58.47,70068.0,50.8808,50.9069,50.8721,50.8808,70068.0
2019-10-09 14:30:00,58.47,58.53,58.47,58.5,66852.0,50.8808,50.933,50.8808,50.9069,66852.0
2019-10-09 14:40:00,58.49,58.52,58.47,58.47,78408.0,50.8982,50.9243,50.8808,50.8808,78408.0
2019-10-09 14:50:00,58.48,58.52,58.45,58.51,66548.0,50.8895,50.9243,50.8634,50.9156,66548.0
2019-10-09 15:00:00,58.5,58.55,58.49,58.54,79008.0,50.9069,50.9504,50.8982,50.9417,79008.0
2019-10-09 15:10:00,58.54,58.54,58.47,58.48,97732.0,50.9417,50.9417,50.8808,50.8895,97732.0
2019-10-09 15:20:00,58.48,58.52,58.46,58.47,117952.0,50.8895,50.9243,50.8721,50.8808,117952.0
2019-10-09 15:30:00,58.47,58.57,58.45,58.56,113828.0,50.8808,50.9678,50.8634,50.9591,113828.0
2019-10-09 15:40:00,58.56,58.56,58.31,58.35,179064.0,50.9591,50.9591,50.7416,50.7764,179064.0
2019-10-09 15:50:00,58.35,58.45,58.31,58.33,353368.0,50.7764,50.8634,50.7416,50.759,353368.0
2019-10-10 09:30:00,58.01,58.12,57.6,57.63,294136.0,50.4805,50.5763,50.1237,50.1499,294136.0
2019-10-10 09:40:00,57.62,57.85,57.56,57.85,199492.0,50.1412,50.3413,50.0889,50.3413,199492.0
2019-10-10 09:50:00,57.83,57.94,57.79,57.94,130200.0,50.3239,50.4196,50.2891,50.4196,130200.0
2019-10-10 10:00:00,57.92,58.02,57.9,57.97,78360.0,50.4022,50.4892,50.3848,50.4457,78360.0
2019-10-10 10:10:00,57.97,57.97,57.87,57.96,75124.0,50.4457,50.4457,50.3587,50.437,75124.0
2019-10-10 10:20:00,57.96,58.0,57.95,57.98,29176.0,50.437,50.4718,50.4283,50.4544,29176.0
2019-10-10 10:30:00,58.0,58.0,57.89,57.91,95160.0,50.4718,50.4718,50.3761,50.3935,95160.0
2019-10-10 10:40:00,57.91,57.91,57.85,57.85,58932.0,50.3935,50.3935,50.3413,50.3413,58932.0
2019-10-10 10:50:00,57.82,57.95,57.82,57.95,30204.0,50.3152,50.4283,50.3152,50.4283,30204.0
2019-10-10 11:00:00,57.97,57.99,57.92,57.99,45392.0,50.4457,50.4631,50.4022,50.4631,45392.0
2019-10-10 11:10:00,58.01,58.1,58.01,58.09,43072.0,50.4805,50.5588,50.4805,50.5501,43072.0
2019-10-10 11:20:00,58.1,58.12,58.07,58.11,76864.0,50.5588,50.5763,50.5327,50.5676,76864.0
2019-10-10 11:30:00,58.11,58.15,58.05,58.06,57264.0,50.5676,50.6024,50.5153,50.524,57264.0
2019-10-10 11:40:00,58.05,58.08,58.02,58.04,45792.0,50.5153,50.5414,50.4892,50.5066,45792.0
2019-10-10 11:50:00,58.04,58.04,58.0,58.02,34200.0,50.5066,50.5066,50.4718,50.4892,34200.0
2019-10-10 12:00:00,58.02,58.07,57.98,58.06,116232.0,50.4892,50.5327,50.4544,50.524,116232.0
2019-10-10 12:10:00,58.07,58.14,58.06,58.13,46712.0,50.5327,50.5937,50.524,50.585,46712.0
2019-10-10 12:20:00,58.12,58.15,58.09,58.13,34196.0,50.5763,50.6024,50.5501,50.585,34196.0
2019-10-10 12:30:00,58.14,58.14,58.09,58.13,15276.0,50.5937,50.5937,50.5501,50.585,15276.0
2019-10-10 12:40:00,58.12,58.15,58.11,58.13,31048.0,50.5763,50.6024,50.5676,50.585,31048.0
2019-10-10 12:50:00,58.14,58.14,58.08,58.09,58940.0,50.5937,50.5937,50.5414,50.5501,58940.0
2019-10-10 13:00:00,58.09,58.18,58.09,58.18,29888.0,50.5501,50.6285,50.5501,50.6285,29888.0
2019-10-10 13:10:00,58.17,58.21,58.17,58.17,35072.0,50.6198,50.6546,50.6198,50.6198,35072.0
2019-10-10 13:20:00,58.18,58.2,58.16,58.17,38128.0,50.6285,50.6459,50.6111,50.6198,38128.0
2019-10-10 13:30:00,58.17,58.17,58.12,58.15,75328.0,50.6198,50.6198,50.5763,50.6024,75328.0
2019-10-10 13:40:00,58.15,58.21,58.14,58.21,28908.0,50.6024,50.6546,50.5937,50.6546,28908.0
2019-10-10 13:50:00,58.21,58.22,58.17,58.2,45980.0,50.6546,50.6633,50.6198,50.6459,45980.0
2019-10-10 14:00:00,58.18,58.21,58.05,58.11,77848.0,50.6285,50.6546,50.5153,50.5676,77848.0
2019-10-10 14:10:00,58.1,58.16,58.08,58.14,38960.0,50.5588,50.6111,50.5414,50.5937,38960.0
2019-10-10 14:20:00,58.11,58.13,58.05,58.09,52448.0,50.5676,50.585,50.5153,50.5501,52448.0
2019-10-10 14:30:00,58.09,58.13,58.06,58.07,40664.0,50.5501,50.585,50.524,50.5327,40664.0
2019-10-10 14:40:00,58.06,58.06,58.01,58.04,124452.0,50.524,50.524,50.4805,50.5066,124452.0
2019-10-10 14:50:00,58.04,58.07,57.97,57.98,87080.0,50.5066,50.5327,50.4457,50.4544,87080.0
2019-10-10 15:00:00,57.97,58.03,57.97,58.02,58260.0,50.4457,50.4979,50.4457,50.4892,58260.0
2019-10-10 15:10:00,58.01,58.04,57.99,58.02,99972.0,50.4805,50.5066,50.4631,50.4892,99972.0
2019-10-10 15:20:00,58.02,58.07,58.01,58.06,69104.0,50.4892,50.5327,50.4805,50.524,69104.0
2019-10-10 15:30:00,58.07,58.08,57.96,57.97,103952.0,50.5327,50.5414,50.437,50.4457,103952.0
2019-10-10 15:40:00,57.97,57.99,57.92,57.97,99860.0,50.4457,50.4631,50.4022,50.4457,99860.0
2019-10-10 15:50:00,57.98,58.02,57.89,58.01,668312.0,50.4544,50.4892,50.3761,50.4805,668312.0
2019-10-11 09:30:00,57.95,58.1,57.55,57.59,164572.0,50.4283,50.5588,50.0802,50.115,164572.0
2019-10-11 09:40:00,57.57,57.69,57.54,57.63,115756.0,50.0976,50.2021,50.0715,50.1499,115756.0
2019-10-11 09:50:00,57.6,57.65,57.34,57.37,174264.0,50.1237,50.1673,49.8975,49.9236,174264.0
2019-10-11 10:00:00,57.38,57.4,57.21,57.24,141548.0,49.9323,49.9497,49.7844,49.8105,141548.0
2019-10-11 10:10:00,57.24,57.32,57.16,57.21,293732.0,49.8105,49.8801,49.7409,49.7844,293732.0
2019-10-11 10:20:00,57.22,57.34,57.21,57.25,221164.0,49.7931,49.8975,49.7844,49.8192,221164.0
2019-10-11 10:30:00,57.27,57.27,57.15,57.18,102248.0,49.8366,49.8366,49.7322,49.7583,102248.0
2019-10-11 10:40:00,57.18,57.34,57.14,57.32,186140.0,49.7583,49.8975,49.7235,49.8801,186140.0
2019-10-11 10:50:00,57.33,57.49,57.32,57.48,103368.0,49.8888,50.028,49.8801,50.0193,103368.0
2019-10-11 11:00:00,57.49,57.57,57.47,57.5,98740.0,50.028,50.0976,50.0106,50.0367,98740.0
2019-10-11 11:10:00,57.52,57.55,57.47,57.5,113316.0,50.0541,50.0802,50.0106,50.0367,113316.0
2019-10-11 11:20:00,57.49,57.52,57.42,57.43,186868.0,50.028,50.0541,49.9671,49.9758,186868.0
2019-10-11 11:30:00,57.43,57.48,57.41,57.44,150784.0,49.9758,50.0193,49.9584,49.9845,150784.0
2019-10-11 11:40:00,57.43,57.47,57.33,57.34,125852.0,49.9758,50.0106,49.8888,49.8975,125852.0
2019-10-11 11:50:00,57.33,57.42,57.31,57.42,45940.0,49.8888,49.9671,49.8714,49.9671,45940.0
2019-10-11 12:00:00,57.44,57.49,57.44,57.46,62612.0,49.9845,50.028,49.9845,50.0019,62612.0
2019-10-11 12:10:00,57.47,57.5,57.44,57.45,35700.0,50.0106,50.0367,49.9845,49.9932,35700.0
2019-10-11 12:20:00,57.45,57.55,57.45,57.52,71896.0,49.9932,50.0802,49.9932,50.0541,71896.0
2019-10-11 12:30:00,57.5,57.53,57.39,57.46,72060.0,50.0367,50.0628,49.941,50.0019,72060.0
2019-10-11 12:40:00,57.46,57.54,57.44,57.53,54864.0,50.0019,50.0715,49.9845,50.0628,54864.0
2019-10-11 12:50:00,57.52,57.53,57.48,57.5,82484.0,50.0541,50.0628,50.0193,50.0367,82484.0
2019-10-11 13:00:00,57.5,57.55,57.48,57.48,49964.0,50.0367,50.0802,50.0193,50.0193,49964.0
2019-10-11 13:10:00,57.48,57.49,57.46,57.48,56932.0,50.0193,50.028,50.0019,50.0193,56932.0
2019-10-11 13:20:00,57.48,57.63,57.48,57.52,107020.0,50.0193,50.1499,50.0193,50.0541,107020.0
2019-10-11 13:30:00,57.54,57.56,57.49,57.51,41196.0,50.0715,50.0889,50.028,50.0454,41196.0
2019-10-11 13:40:00,57.51,57.52,57.47,57.47,54016.0,50.0454,50.0541,50.0106,50.0106,54016.0
2019-10-11 13:50:00,57.48,57.5,57.43,57.47,73376.0,50.0193,50.0367,49.9758,50.0106,73376.0
2019-10-11 14:00:00,57.46,57.48,57.44,57.44,73164.0,50.0019,50.0193,49.9845,49.9845,73164.0
2019-10-11 14:10:00,57.44,57.44,57.38,57.41,76652.0,49.9845,49.9845,49.9323,49.9584,76652.0
2019-10-11 14:20:00,57.42,57.42,57.37,57.38,27988.0,49.9671,49.9671,49.9236,49.9323,27988.0
2019-10-11 14:30:00,57.38,57.4,57.37,57.4,63348.0,49.9323,49.9497,49.9236,49.9497,63348.0
2019-10-11 14:40:00,57.4,57.42,57.35,57.42,60860.0,49.9497,49.9671,49.9062,49.9671,60860.0
2019-10-11 14:50:00,57.42,57.48,57.42,57.48,49392.0,49.9671,50.0193,49.9671,50.0193,49392.0
2019-10-11 15:00:00,57.49,57.57,57.47,57.55,105556.0,50.028,50.0976,50.0106,50.0802,105556.0
2019-10-11 15:10:00,57.55,57.66,57.54,57.64,100744.0,50.0802,50.176,50.0715,50.1586,100744.0
2019-10-11 15:20:00,57.65,57.66,57.59,57.63,109652.0,50.1673,50.176,50.115,50.1499,109652.0
2019-10-11 15:30:00,57.63,57.7,57.58,57.65,158304.0,50.1499,50.2108,50.1063,50.1673,158304.0
2019-10-11 15:40:00,57.65,57.65,57.4,57.46,194508.0,50.1673,50.1673,49.9497,50.0019,194508.0
2019-10-11 15:50:00,57.42,57.48,57.32,57.34,561384.0,49.9671,50.0193,49.8801,49.8975,561384.0
2019-10-14 09:30:00,57.5,57.55,57.32,57.55,162676.0,50.0367,50.0802,49.8801,50.0802,162676.0
2019-10-14 09:40:00,57.59,57.6,57.39,57.4,55616.0,50.115,50.1237,49.941,49.9497,55616.0
2019-10-14 09:50:00,57.41,57.45,57.35,57.45,85564.0,49.9584,49.9932,49.9062,49.9932,85564.0
2019-10-14 10:00:00,57.44,57.51,57.41,57.48,148224.0,49.9845,50.0454,49.9584,50.0193,148224.0
2019-10-14 10:10:00,57.49,57.53,57.36,57.36,64712.0,50.028,50.0628,49.9149,49.9149,64712.0
2019-10-14 10:20:00,57.38,57.49,57.37,57.49,36380.0,49.9323,50.028,49.9236,50.028,36380.0
2019-10-14 10:30:00,57.48,57.48,57.4,57.46,35280.0,50.0193,50.0193,49.9497,50.0019,35280.0
2019-10-14 10:40:00,57.46,57.52,57.45,57.46,41076.0,50.0019,50.0541,49.9932,50.0019,41076.0
2019-10-14 10:50:00,57.46,57.47,57.41,57.43,32884.0,50.0019,50.0106,49.9584,49.9758,32884.0
2019-10-14 11:00:00,57.46,57.46,57.38,57.45,40048.0,50.0019,50.0019,49.9323,49.9932,40048.0
2019-10-14 11:10:00,57.45,57.45,57.35,57.38,51404.0,49.9932,49.9932,49.9062,49.9323,51404.0
2019-10-14 11:20:00,57.37,57.38,57.29,57.29,83820.0,49.9236,49.9323,49.854,49.854,83820.0
2019-10-14 11:30:00,57.3,57.32,57.26,57.29,93184.0,49.8627,49.8801,49.8279,49.854,93184.0
2019-10-14 11:40:00,57.27,57.29,57.16,57.18,62912.0,49.8366,49.854,49.7409,49.7583,62912.0
2019-10-14 11:50:00,57.17,57.18,57.09,57.09,49104.0,49.7496,49.7583,49.6799,49.6799,49104.0
2019-10-14 12:00:00,57.1,57.13,57.02,57.06,68008.0,49.6886,49.7148,49.619,49.6538,68008.0
2019-10-14 12:10:00,57.06,57.06,56.92,56.93,68728.0,49.6538,49.6538,49.532,49.5407,68728.0
2019-10-14 12:20:00,56.93,57.02,56.93,56.99,55900.0,49.5407,49.619,49.5407,49.5929,55900.0
2019-10-14 12:30:00,57.0,57.12,57.0,57.11,62356.0,49.6016,49.706,49.6016,49.6973,62356.0
2019-10-14 12:40:00,57.11,57.11,57.02,57.03,45108.0,49.6973,49.6973,49.619,49.6277,45108.0
2019-10-14 12:50:00,57.02,57.02,56.89,56.9,52140.0,49.619,49.619,49.5059,49.5146,52140.0
2019-10-14 13:00:00,56.9,57.0,56.89,56.99,32824.0,49.5146,49.6016,49.5059,49.5929,32824.0
2019-10-14 13:10:00,56.99,57.06,56.99,57.02,36816.0,49.5929,49.6538,49.5929,49.619,36816.0
2019-10-14 13:20:00,57.04,57.05,57.01,57.05,23656.0,49.6364,49.6451,49.6103,49.6451,23656.0
2019-10-14 13:30:00,57.04,57.05,57.02,57.04,49812.0,49.6364,49.6451,49.619,49.6364,49812.0
2019-10-14 13:40:00,57.04,57.17,57.04,57.17,29500.0,49.6364,49.7496,49.6364,49.7496,29500.0
2019-10-14 13:50:00,57.16,57.21,57.15,57.21,25564.0,49.7409,49.7844,49.7322,49.7844,25564.0
2019-10-14 14:00:00,57.21,57.24,57.18,57.21,50740.0,49.7844,49.8105,49.7583,49.7844,50740.0
2019-10-14 14:10:00,57.22,57.27,57.19,57.27,67000.0,49.7931,49.8366,49.767,49.8366,67000.0
2019-10-14 14:20:00,57.28,57.31,57.27,57.3,42208.0,49.8453,49.8714,49.8366,49.8627,42208.0
2019-10-14 14:30:00,57.3,57.31,57.26,57.26,40652.0,49.8627,49.8714,49.8279,49.8279,40652.0
2019-10-14 14:40:00,57.27,57.31,57.26,57.28,37168.0,49.8366,49.8714,49.8279,49.8453,37168.0
2019-10-14 14:50:00,57.29,57.31,57.24,57.26,82396.0,49.854,49.8714,49.8105,49.8279,82396.0
2019-10-14 15:00:00,57.27,57.28,57.24,57.24,36840.0,49.8366,49.8453,49.8105,49.8105,36840.0
2019-10-14 15:10:00,57.23,57.27,57.22,57.27,53592.0,49.8018,49.8366,49.7931,49.8366,53592.0
2019-10-14 15:20:00,57.26,57.31,57.25,57.3,63840.0,49.8279,49.8714,49.8192,49.8627,63840.0
2019-10-14 15:30:00,57.29,57.29,57.2,57.23,96584.0,49.854,49.854,49.7757,49.8018,96584.0
2019-10-14 15:40:00,57.23,57.24,57.19,57.22,101556.0,49.8018,49.8105,49.767,49.7931,101556.0
2019-10-14 15:50:00,57.21,57.28,57.19,57.23,372044.0,49.7844,49.8453,49.767,49.8018,372044.0
2019-10-15 09:30:00,57.34,57.46,57.25,57.34,144544.0,49.8975,50.0019,49.8192,49.8975,144544.0
2019-10-15 09:40:00,57.34,57.38,57.19,57.21,57232.0,49.8975,49.9323,49.767,49.7844,57232.0
2019-10-15 09:50:00,57.21,57.32,57.2,57.27,46864.0,49.7844,49.8801,49.7757,49.8366,46864.0
2019-10-15 10:00:00,57.27,57.28,57.24,57.27,59432.0,49.8366,49.8453,49.8105,49.8366,59432.0
2019-10-15 10:10:00,57.26,57.26,57.1,57.11,45604.0,49.8279,49.8279,49.6886,49.6973,45604.0
2019-10-15 10:20:00,57.12,57.13,56.96,56.98,73480.0,49.706,49.7148,49.5668,49.5842,73480.0
2019-10-15 10:30:00,56.97,56.98,56.79,56.82,105584.0,49.5755,49.5842,49.4189,49.445,105584.0
2019-10-15 10:40:00,56.82,57.01,56.81,56.98,75436.0,49.445,49.6103,49.4363,49.5842,75436.0
2019-10-15 10:50:00,56.97,57.02,56.94,57.02,110816.0,49.5755,49.619,49.5494,49.619,110816.0
2019-10-15 11:00:00,57.02,57.1,57.0,57.08,66600.0,49.619,49.6886,49.6016,49.6712,66600.0
2019-10-15 11:10:00,57.07,57.08,57.04,57.04,35440.0,49.6625,49.6712,49.6364,49.6364,35440.0
2019-10-15 11:20:00,57.04,57.08,57.01,57.08,27700.0,49.6364,49.6712,49.6103,49.6712,27700.0
2019-10-15 11:30:00,57.06,57.1,57.05,57.08,34944.0,49.6538,49.6886,49.6451,49.6712,34944.0
2019-10-15 11:40:00,57.07,57.14,57.07,57.14,49416.0,49.6625,49.7235,49.6625,49.7235,49416.0
2019-10-15 11:50:00,57.14,57.14,57.1,57.1,31176.0,49.7235,49.7235,49.6886,49.6886,31176.0
2019-10-15 12:00:00,57.1,57.14,57.09,57.13,30164.0,49.6886,49.7235,49.6799,49.7148,30164.0
2019-10-15 12:10:00,57.12,57.15,57.0,57.0,42520.0,49.706,49.7322,49.6016,49.6016,42520.0
2019-10-15 12:20:00,57.02,57.04,57.01,57.02,23912.0,49.619,49.6364,49.6103,49.619,23912.0
2019-10-15 12:30:00,57.01,57.02,56.99,57.02,34844.0,49.6103,49.619,49.5929,49.619,34844.0
2019-10-15 12:40:00,57.02,57.02,56.91,56.92,49936.0,49.619,49.619,49.5233,49.532,49936.0
2019-10-15 12:50:00,56.92,56.95,56.9,56.91,51292.0,49.532,49.5581,49.5146,49.5233,51292.0
2019-10-15 13:00:00,56.92,56.94,56.86,56.86,61076.0,49.532,49.5494,49.4798,49.4798,61076.0
2019-10-15 13:10:00,56.87,56.9,56.84,56.84,36980.0,49.4885,49.5146,49.4624,49.4624,36980.0
2019-10-15 13:20:00,56.83,56.85,56.81,56.85,40748.0,49.4537,49.4711,49.4363,49.4711,40748.0
2019-10-15 13:30:00,56.85,56.85,56.74,56.76,87392.0,49.4711,49.4711,49.3754,49.3928,87392.0
2019-10-15 13:40:00,56.76,56.77,56.71,56.73,76032.0,49.3928,49.4015,49.3493,49.3667,76032.0
2019-10-15 13:50:00,56.74,56.81,56.74,56.78,81980.0,49.3754,49.4363,49.3754,49.4102,81980.0
2019-10-15 14:00:00,56.78,56.92,56.78,56.9,181932.0,49.4102,49.532,49.4102,49.5146,181932.0
2019-10-15 14:10:00,56.91,57.0,56.91,56.96,47068.0,49.5233,49.6016,49.5233,49.5668,47068.0
2019-10-15 14:20:00,56.95,57.05,56.95,57.03,44128.0,49.5581,49.6451,49.5581,49.6277,44128.0
2019-10-15 14:30:00,57.01,57.02,56.99,57.0,53740.0,49.6103,49.619,49.5929,49.6016,53740.0
2019-10-15 14:40:00,56.99,57.04,56.99,57.01,50368.0,49.5929,49.6364,49.5929,49.6103,50368.0
2019-10-15 14:50:00,57.02,57.03,57.01,57.03,50312.0,49.619,49.6277,49.6103,49.6277,50312.0
2019-10-15 15:00:00,57.03,57.13,57.01,57.1,37840.0,49.6277,49.7148,49.6103,49.6886,37840.0
2019-10-15 15:10:00,57.1,57.1,57.05,57.07,47096.0,49.6886,49.6886,49.6451,49.6625,47096.0
2019-10-15 15:20:00,57.07,57.12,57.06,57.12,44704.0,49.6625,49.706,49.6538,49.706,44704.0
2019-10-15 15:30:00,57.12,57.13,57.05,57.05,81948.0,49.706,49.7148,49.6451,49.6451,81948.0
2019-10-15 15:40:00,57.04,57.04,56.93,56.95,113844.0,49.6364,49.6364,49.5407,49.5581,113844.0
2019-10-15 15:50:00,56.95,56.98,56.88,56.89,434320.0,49.5581,49.5842,49.4972,49.5059,434320.0
2019-10-16 09:30:00,56.92,56.92,56.65,56.68,183284.0,49.532,49.532,49.2971,49.3232,183284.0
2019-10-16 09:40:00,56.71,56.83,56.65,56.82,71500.0,49.3493,49.4537,49.2971,49.445,71500.0
2019-10-16 09:50:00,56.85,56.99,56.83,56.99,47400.0,49.4711,49.5929,49.4537,49.5929,47400.0
2019-10-16 10:00:00,56.98,57.05,56.89,57.01,87216.0,49.5842,49.6451,49.5059,49.6103,87216.0
2019-10-16 10:10:00,56.99,57.04,56.97,56.99,62476.0,49.5929,49.6364,49.5755,49.5929,62476.0
2019-10-16 10:20:00,56.97,57.07,56.97,57.01,63548.0,49.5755,49.6625,49.5755,49.6103,63548.0
2019-10-16 10:30:00,56.98,56.98,56.91,56.93,71140.0,49.5842,49.5842,49.5233,49.5407,71140.0
2019-10-16 10:40:00,56.94,57.05,56.94,57.03,133436.0,49.5494,49.6451,49.5494,49.6277,133436.0
2019-10-16 10:50:00,57.04,57.1,56.99,57.09,40364.0,49.6364,49.6886,49.5929,49.6799,40364.0
2019-10-16 11:00:00,57.11,57.15,57.04,57.05,140812.0,49.6973,49.7322,49.6364,49.6451,140812.0
2019-10-16 11:10:00,57.05,57.09,57.05,57.05,29872.0,49.6451,49.6799,49.6451,49.6451,29872.0
2019-10-16 11:20:00,57.05,57.13,57.02,57.11,63180.0,49.6451,49.7148,49.619,49.6973,63180.0
2019-10-16 11:30:00,57.11,57.12,57.06,57.1,69856.0,49.6973,49.706,49.6538,49.6886,69856.0
2019-10-16 11:40:00,57.1,57.14,57.09,57.13,59100.0,49.6886,49.7235,49.6799,49.7148,59100.0
2019-10-16 11:50:00,57.13,57.14,57.04,57.04,31264.0,49.7148,49.7235,49.6364,49.6364,31264.0
2019-10-16 12:00:00,57.02,57.05,57.01,57.03,48352.0,49.619,49.6451,49.6103,49.6277,48352.0
2019-10-16 12:10:00,57.02,57.03,56.99,57.02,42996.0,49.619,49.6277,49.5929,49.619,42996.0
2019-10-16 12:20:00,57.02,57.11,57.02,57.11,22372.0,49.619,49.6973,49.619,49.6973,22372.0
2019-10-16 12:30:00,57.11,57.14,57.11,57.14,39476.0,49.6973,49.7235,49.6973,49.7235,39476.0
2019-10-16 12:40:00,57.13,57.22,57.12,57.21,91300.0,49.7148,49.7931,49.706,49.7844,91300.0
2019-10-16 12:50:00,57.22,57.35,57.2,57.31,61388.0,49.7931,49.9062,49.7757,49.8714,61388.0
2019-10-16 13:00:00,57.31,57.32,57.29,57.31,157788.0,49.8714,49.8801,49.854,49.8714,157788.0
2019-10-16 13:10:00,57.3,57.32,57.26,57.27,42436.0,49.8627,49.8801,49.8279,49.8366,42436.0
2019-10-16 13:20:00,57.27,57.31,57.26,57.31,46392.0,49.8366,49.8714,49.8279,49.8714,46392.0
2019-10-16 13:30:00,57.31,57.34,57.3,57.34,47668.0,49.8714,49.8975,49.8627,49.8975,47668.0
2019-10-16 13:40:00,57.34,57.36,57.27,57.3,66144.0,49.8975,49.9149,49.8366,49.8627,66144.0
2019-10-16 13:50:00,57.31,57.35,57.29,57.32,41184.0,49.8714,49.9062,49.854,49.8801,41184.0
2019-10-16 14:00:00,57.32,57.33,57.26,57.26,71068.0,49.8801,49.8888,49.8279,49.8279,71068.0
2019-10-16 14:10:00,57.26,57.29,57.23,57.28,56800.0,49.8279,49.854,49.8018,49.8453,56800.0
2019-10-16 14:20:00,57.28,57.33,57.27,57.31,43076.0,49.8453,49.8888,49.8366,49.8714,43076.0
2019-10-16 14:30:00,57.31,57.41,57.31,57.4,71776.0,49.8714,49.9584,49.8714,49.9497,71776.0
2019-10-16 14:40:00,57.4,57.42,57.35,57.38,62952.0,49.9497,49.9671,49.9062,49.9323,62952.0
2019-10-16 14:50:00,57.38,57.41,57.38,57.4,38564.0,49.9323,49.9584,49.9323,49.9497,38564.0
2019-10-16 15:00:00,57.41,57.41,57.34,57.34,56344.0,49.9584,49.9584,49.8975,49.8975,56344.0
2019-10-16 15:10:00,57.35,57.4,57.34,57.38,128072.0,49.9062,49.9497,49.8975,49.9323,128072.0
2019-10-16 15:20:00,57.38,57.41,57.37,57.39,75936.0,49.9323,49.9584,49.9236,49.941,75936.0
2019-10-16 15:30:00,57.38,57.4,57.33,57.4,101396.0,49.9323,49.9497,49.8888,49.9497,101396.0
2019-10-16 15:40:00,57.4,57.49,57.38,57.49,133052.0,49.9497,50.028,49.9323,50.028,133052.0
2019-10-16 15:50:00,57.49,57.59,57.47,57.5,618468.0,50.028,50.115,50.0106,50.0367,618468.0
2019-10-17 09:30:00,57.32,57.58,57.32,57.44,169900.0,49.8801,50.1063,49.8801,49.9845,169900.0
2019-10-17 09:40:00,57.47,57.48,57.39,57.46,65580.0,50.0106,50.0193,49.941,50.0019,65580.0
2019-10-17 09:50:00,57.47,57.55,57.43,57.54,94676.0,50.0106,50.0802,49.9758,50.0715,94676.0
2019-10-17 10:00:00,57.52,57.56,57.44,57.46,70976.0,50.0541,50.0889,49.9845,50.0019,70976.0
2019-10-17 10:10:00,57.47,57.47,57.41,57.44,53484.0,50.0106,50.0106,49.9584,49.9845,53484.0
2019-10-17 10:20:00,57.45,57.49,57.4,57.49,46256.0,49.9932,50.028,49.9497,50.028,46256.0
2019-10-17 10:30:00,57.48,57.51,57.46,57.48,29116.0,50.0193,50.0454,50.0019,50.0193,29116.0
2019-10-17 10:40:00,57.49,57.56,57.49,57.52,56164.0,50.028,50.0889,50.028,50.0541,56164.0
2019-10-17 10:50:00,57.52,57.54,57.46,57.52,47432.0,50.0541,50.0715,50.0019,50.0541,47432.0
2019-10-17 11:00:00,57.52,57.55,57.46,57.5,50052.0,50.0541,50.0802,50.0019,50.0367,50052.0
2019-10-17 11:10:00,57.51,57.52,57.48,57.49,86728.0,50.0454,50.0541,50.0193,50.028,86728.0
2019-10-17 11:20:00,57.5,57.52,57.46,57.47,91328.0,50.0367,50.0541,50.0019,50.0106,91328.0
2019-10-17 11:30:00,57.48,57.48,57.43,57.46,89452.0,50.0193,50.0193,49.9758,50.0019,89452.0
2019-10-17 11:40:00,57.46,57.51,57.46,57.49,48116.0,50.0019,50.0454,50.0019,50.028,48116.0
2019-10-17 11:50:00,57.5,57.51,57.47,57.49,73240.0,50.0367,50.0454,50.0106,50.028,73240.0
2019-10-17 12:00:00,57.49,57.55,57.47,57.55,77196.0,50.028,50.0802,50.0106,50.0802,77196.0
2019-10-17 12:10:00,57.54,57.58,57.54,57.54,84872.0,50.0715,50.1063,50.0715,50.0715,84872.0
2019-10-17 12:20:00,57.56,57.66,57.53,57.66,94296.0,50.0889,50.176,50.0628,50.176,94296.0
2019-10-17 12:30:00,57.67,57.78,57.67,57.78,108408.0,50.1847,50.2804,50.1847,50.2804,108408.0
2019-10-17 12:40:00,57.77,57.85,57.76,57.84,113444.0,50.2717,50.3413,50.263,50.3326,113444.0
2019-10-17 12:50:00,57.85,57.89,57.84,57.84,77268.0,50.3413,50.3761,50.3326,50.3326,77268.0
2019-10-17 13:00:00,57.84,57.86,57.81,57.85,78308.0,50.3326,50.35,50.3065,50.3413,78308.0
2019-10-17 13:10:00,57.85,57.85,57.78,57.81,50640.0,50.3413,50.3413,50.2804,50.3065,50640.0
2019-10-17 13:20:00,57.8,57.81,57.74,57.74,63812.0,50.2978,50.3065,50.2456,50.2456,63812.0
2019-10-17 13:30:00,57.74,57.75,57.7,57.71,29428.0,50.2456,50.2543,50.2108,50.2195,29428.0
2019-10-17 13:40:00,57.72,57.77,57.72,57.76,91884.0,50.2282,50.2717,50.2282,50.263,91884.0
2019-10-17 13:50:00,57.76,57.81,57.75,57.81,45436.0,50.263,50.3065,50.2543,50.3065,45436.0
2019-10-17 14:00:00,57.82,57.85,57.79,57.84,54576.0,50.3152,50.3413,50.2891,50.3326,54576.0
2019-10-17 14:10:00,57.85,57.89,57.83,57.85,81832.0,50.3413,50.3761,50.3239,50.3413,81832.0
2019-10-17 14:20:00,57.85,57.86,57.83,57.84,49248.0,50.3413,50.35,50.3239,50.3326,49248.0
2019-10-17 14:30:00,57.84,57.85,57.82,57.83,44232.0,50.3326,50.3413,50.3152,50.3239,44232.0
2019-10-17 14:40:00,57.83,57.85,57.81,57.85,82244.0,50.3239,50.3413,50.3065,50.3413,82244.0
2019-10-17 14:50:00,57.85,57.9,57.84,57.84,93008.0,50.3413,50.3848,50.3326,50.3326,93008.0
2019-10-17 15:00:00,57.85,57.87,57.83,57.85,42236.0,50.3413,50.3587,50.3239,50.3413,42236.0
2019-10-17 15:10:00,57.84,57.88,57.83,57.83,76088.0,50.3326,50.3674,50.3239,50.3239,76088.0
2019-10-17 15:20:00,57.83,57.88,57.83,57.87,77408.0,50.3239,50.3674,50.3239,50.3587,77408.0
2019-10-17 15:30:00,57.88,57.9,57.86,57.88,64352.0,50.3674,50.3848,50.35,50.3674,64352.0
2019-10-17 15:40:00,57.88,57.89,57.83,57.83,84068.0,50.3674,50.3761,50.3239,50.3239,84068.0
2019-10-17 15:50:00,57.82,57.85,57.74,57.78,325040.0,50.3152,50.3413,50.2456,50.2804,325040.0
2019-10-18 09:30:00,57.8,57.93,57.63,57.83,1053672.0,50.2978,50.4109,50.1499,50.3239,1053672.0
2019-10-18 09:40:00,57.82,57.83,57.7,57.71,120840.0,50.3152,50.3239,50.2108,50.2195,120840.0
2019-10-18 09:50:00,57.69,57.73,57.6,57.64,129368.0,50.2021,50.2369,50.1237,50.1586,129368.0
2019-10-18 10:00:00,57.61,57.7,57.58,57.68,107016.0,50.1324,50.2108,50.1063,50.1934,107016.0
2019-10-18 10:10:00,57.68,57.78,57.67,57.78,92048.0,50.1934,50.2804,50.1847,50.2804,92048.0
2019-10-18 10:20:00,57.79,57.8,57.67,57.7,111428.0,50.2891,50.2978,50.1847,50.2108,111428.0
2019-10-18 10:30:00,57.72,57.75,57.63,57.68,130460.0,50.2282,50.2543,50.1499,50.1934,130460.0
2019-10-18 10:40:00,57.69,57.72,57.66,57.66,78788.0,50.2021,50.2282,50.176,50.176,78788.0
2019-10-18 10:50:00,57.64,57.76,57.63,57.71,80564.0,50.1586,50.263,50.1499,50.2195,80564.0
2019-10-18 11:00:00,57.71,57.82,57.64,57.82,116456.0,50.2195,50.3152,50.1586,50.3152,116456.0
2019-10-18 11:10:00,57.81,57.9,57.81,57.88,137304.0,50.3065,50.3848,50.3065,50.3674,137304.0
2019-10-18 11:20:00,57.88,57.92,57.85,57.86,109360.0,50.3674,50.4022,50.3413,50.35,109360.0
2019-10-18 11:30:00,57.86,57.9,57.83,57.9,53928.0,50.35,50.3848,50.3239,50.3848,53928.0
2019-10-18 11:40:00,57.9,57.9,57.81,57.85,70984.0,50.3848,50.3848,50.3065,50.3413,70984.0
2019-10-18 11:50:00,57.85,57.97,57.85,57.95,47360.0,50.3413,50.4457,50.3413,50.4283,47360.0
2019-10-18 12:00:00,57.94,57.94,57.78,57.81,107396.0,50.4196,50.4196,50.2804,50.3065,107396.0
2019-10-18 12:10:00,57.81,57.91,57.81,57.89,51048.0,50.3065,50.3935,50.3065,50.3761,51048.0
2019-10-18 12:20:00,57.9,57.9,57.77,57.81,114880.0,50.3848,50.3848,50.2717,50.3065,114880.0
2019-10-18 12:30:00,57.8,57.87,57.79,57.87,64648.0,50.2978,50.3587,50.2891,50.3587,64648.0
2019-10-18 12:40:00,57.87,57.87,57.81,57.82,32796.0,50.3587,50.3587,50.3065,50.3152,32796.0
2019-10-18 12:50:00,57.82,57.85,57.81,57.85,36136.0,50.3152,50.3413,50.3065,50.3413,36136.0
2019-10-18 13:00:00,57.85,57.85,57.79,57.79,72984.0,50.3413,50.3413,50.2891,50.2891,72984.0
2019-10-18 13:10:00,57.79,57.97,57.78,57.96,203704.0,50.2891,50.4457,50.2804,50.437,203704.0
2019-10-18 13:20:00,57.96,58.0,57.95,57.99,93824.0,50.437,50.4718,50.4283,50.4631,93824.0
2019-10-18 13:30:00,57.99,57.99,57.93,57.93,51880.0,50.4631,50.4631,50.4109,50.4109,51880.0
2019-10-18 13:40:00,57.93,58.01,57.9,58.0,105752.0,50.4109,50.4805,50.3848,50.4718,105752.0
2019-10-18 13:50:00,57.99,58.04,57.98,58.04,40136.0,50.4631,50.5066,50.4544,50.5066,40136.0
2019-10-18 14:00:00,58.03,58.04,57.95,57.96,67776.0,50.4979,50.5066,50.4283,50.437,67776.0
2019-10-18 14:10:00,57.97,58.06,57.97,58.02,113744.0,50.4457,50.524,50.4457,50.4892,113744.0
2019-10-18 14:20:00,58.03,58.06,58.02,58.04,38196.0,50.4979,50.524,50.4892,50.5066,38196.0
2019-10-18 14:30:00,58.05,58.11,58.04,58.1,48304.0,50.5153,50.5676,50.5066,50.5588,48304.0
2019-10-18 14:40:00,58.1,58.12,58.07,58.08,66488.0,50.5588,50.5763,50.5327,50.5414,66488.0
2019-10-18 14:50:00,58.08,58.16,58.08,58.14,65748.0,50.5414,50.6111,50.5414,50.5937,65748.0
2019-10-18 15:00:00,58.14,58.16,58.11,58.16,60692.0,50.5937,50.6111,50.5676,50.6111,60692.0
2019-10-18 15:10:00,58.15,58.16,58.13,58.13,50420.0,50.6024,50.6111,50.585,50.585,50420.0
2019-10-18 15:20:00,58.13,58.15,58.09,58.09,82444.0,50.585,50.6024,50.5501,50.5501,82444.0
2019-10-18 15:30:00,58.09,58.14,58.09,58.13,176760.0,50.5501,50.5937,50.5501,50.585,176760.0
2019-10-18 15:40:00,58.13,58.14,58.1,58.14,169136.0,50.585,50.5937,50.5588,50.5937,169136.0
2019-10-18 15:50:00,58.14,58.2,58.04,58.09,783096.0,50.5937,50.6459,50.5066,50.5501,783096.0
2019-10-21 09:30:00,58.1,58.1,57.75,57.76,228728.0,50.5588,50.5588,50.2543,50.263,228728.0
2019-10-21 09:40:00,57.76,57.87,57.66,57.87,102300.0,50.263,50.3587,50.176,50.3587,102300.0
2019-10-21 09:50:00,57.86,57.88,57.71,57.76,48048.0,50.35,50.3674,50.2195,50.263,48048.0
2019-10-21 10:00:00,57.76,57.84,57.71,57.84,80512.0,50.263,50.3326,50.2195,50.3326,80512.0
2019-10-21 10:10:00,57.83,57.93,57.81,57.93,246104.0,50.3239,50.4109,50.3065,50.4109,246104.0
2019-10-21 10:20:00,57.93,57.94,57.87,57.92,43632.0,50.4109,50.4196,50.3587,50.4022,43632.0
2019-10-21 10:30:00,57.92,57.92,57.85,57.85,76080.0,50.4022,50.4022,50.3413,50.3413,76080.0
2019-10-21 10:40:00,57.85,57.9,57.83,57.89,49836.0,50.3413,50.3848,50.3239,50.3761,49836.0
2019-10-21 10:50:00,57.91,57.92,57.85,57.87,88488.0,50.3935,50.4022,50.3413,50.3587,88488.0
2019-10-21 11:00:00,57.88,57.89,57.83,57.87,68052.0,50.3674,50.3761,50.3239,50.3587,68052.0
2019-10-21 11:10:00,57.88,57.9,57.86,57.88,60540.0,50.3674,50.3848,50.35,50.3674,60540.0
2019-10-21 11:20:00,57.88,57.92,57.87,57.88,94692.0,50.3674,50.4022,50.3587,50.3674,94692.0
2019-10-21 11:30:00,57.89,57.92,57.88,57.88,60600.0,50.3761,50.4022,50.3674,50.3674,60600.0
2019-10-21 11:40:00,57.89,57.91,57.87,57.89,35276.0,50.3761,50.3935,50.3587,50.3761,35276.0
2019-10-21 11:50:00,57.88,57.92,57.84,57.85,51592.0,50.3674,50.4022,50.3326,50.3413,51592.0
2019-10-21 12:00:00,57.85,57.85,57.79,57.79,107648.0,50.3413,50.3413,50.2891,50.2891,107648.0
2019-10-21 12:10:00,57.79,57.79,57.71,57.74,93220.0,50.2891,50.2891,50.2195,50.2456,93220.0
2019-10-21 12:20:00,57.74,57.83,57.71,57.83,41228.0,50.2456,50.3239,50.2195,50.3239,41228.0
2019-10-21 12:30:00,57.83,57.84,57.78,57.81,108876.0,50.3239,50.3326,50.2804,50.3065,108876.0
2019-10-21 12:40:00,57.82,57.9,57.81,57.9,108104.0,50.3152,50.3848,50.3065,50.3848,108104.0
2019-10-21 12:50:00,57.89,57.97,57.88,57.97,27724.0,50.3761,50.4457,50.3674,50.4457,27724.0
2019-10-21 13:00:00,57.97,57.97,57.9,57.92,51540.0,50.4457,50.4457,50.3848,50.4022,51540.0
2019-10-21 13:10:00,57.92,57.92,57.87,57.88,52792.0,50.4022,50.4022,50.3587,50.3674,52792.0
2019-10-21 13:20:00,57.88,57.96,57.86,57.96,133620.0,50.3674,50.437,50.35,50.437,133620.0
2019-10-21 13:30:00,57.95,57.99,57.92,57.92,85708.0,50.4283,50.4631,50.4022,50.4022,85708.0
2019-10-21 13:40:00,57.91,57.96,57.88,57.91,94968.0,50.3935,50.437,50.3674,50.3935,94968.0
2019-10-21 13:50:00,57.89,57.93,57.87,57.9,62140.0,50.3761,50.4109,50.3587,50.3848,62140.0
2019-10-21 14:00:00,57.9,58.03,57.88,58.02,108772.0,50.3848,50.4979,50.3674,50.4892,108772.0
2019-10-21 14:10:00,58.04,58.06,58.0,58.05,15484.0,50.5066,50.524,50.4718,50.5153,15484.0
2019-10-21 14:20:00,58.06,58.06,57.99,57.99,50512.0,50.524,50.524,50.4631,50.4631,50512.0
2019-10-21 14:30:00,57.99,58.02,57.98,57.99,48224.0,50.4631,50.4892,50.4544,50.4631,48224.0
2019-10-21 14:40:00,57.98,58.02,57.98,58.01,60664.0,50.4544,50.4892,50.4544,50.4805,60664.0
2019-10-21 14:50:00,58.0,58.04,57.97,58.0,53700.0,50.4718,50.5066,50.4457,50.4718,53700.0
2019-10-21 15:00:00,58.01,58.12,58.01,58.12,158908.0,50.4805,50.5763,50.4805,50.5763,158908.0
2019-10-21 15:10:00,58.11,58.15,58.03,58.03,66852.0,50.5676,50.6024,50.4979,50.4979,66852.0
2019-10-21 15:20:00,58.03,58.03,57.95,58.02,169280.0,50.4979,50.4979,50.4283,50.4892,169280.0
2019-10-21 15:30:00,58.02,58.06,57.99,58.05,109424.0,50.4892,50.524,50.4631,50.5153,109424.0
2019-10-21 15:40:00,58.05,58.18,58.05,58.16,128172.0,50.5153,50.6285,50.5153,50.6111,128172.0
2019-10-21 15:50:00,58.17,58.26,58.06,58.18,517816.0,50.6198,50.6981,50.524,50.6285,517816.0
2019-10-22 09:30:00,58.45,58.75,58.25,58.36,333680.0,50.8634,51.1245,50.6894,50.7851,333680.0
2019-10-22 09:40:00,58.35,58.73,58.33,58.73,300348.0,50.7764,51.1071,50.759,51.1071,300348.0
2019-10-22 09:50:00,58.73,58.94,58.71,58.84,284096.0,51.1071,51.2898,51.0897,51.2028,284096.0
2019-10-22 10:00:00,58.83,59.12,58.82,59.12,295172.0,51.1941,51.4465,51.1854,51.4465,295172.0
2019-10-22 10:10:00,59.1,59.23,58.91,58.94,259732.0,51.4291,51.5422,51.2637,51.2898,259732.0
2019-10-22 10:20:00,58.92,59.01,58.89,59.0,157744.0,51.2724,51.3507,51.2463,51.342,157744.0
2019-10-22 10:30:00,59.0,59.05,58.96,58.99,115276.0,51.342,51.3855,51.3072,51.3333,115276.0
2019-10-22 10:40:00,59.0,59.05,58.99,59.01,273404.0,51.342,51.3855,51.3333,51.3507,273404.0
2019-10-22 10:50:00,59.01,59.1,58.96,59.02,287744.0,51.3507,51.4291,51.3072,51.3594,287744.0
2019-10-22 11:00:00,59.02,59.06,59.0,59.02,131348.0,51.3594,51.3942,51.342,51.3594,131348.0
2019-10-22 11:10:00,59.02,59.05,58.98,59.02,199352.0,51.3594,51.3855,51.3246,51.3594,199352.0
2019-10-22 11:20:00,59.02,59.17,59.0,59.17,262240.0,51.3594,51.49,51.342,51.49,262240.0
2019-10-22 11:30:00,59.17,59.38,59.17,59.38,156608.0,51.49,51.6727,51.49,51.6727,156608.0
2019-10-22 11:40:00,59.36,59.47,59.35,59.36,219348.0,51.6553,51.751,51.6466,51.6553,219348.0
2019-10-22 11:50:00,59.36,59.42,59.34,59.38,153808.0,51.6553,51.7075,51.6379,51.6727,153808.0
2019-10-22 12:00:00,59.37,59.37,59.2,59.3,135288.0,51.664,51.664,51.5161,51.6031,135288.0
2019-10-22 12:10:00,59.29,59.47,59.27,59.46,164480.0,51.5944,51.751,51.577,51.7423,164480.0
2019-10-22 12:20:00,59.46,59.64,59.46,59.63,221872.0,51.7423,51.899,51.7423,51.8903,221872.0
2019-10-22 12:30:00,59.63,59.67,59.54,59.66,221400.0,51.8903,51.9251,51.8119,51.9164,221400.0
2019-10-22 12:40:00,59.66,59.7,59.66,59.69,111556.0,51.9164,51.9512,51.9164,51.9425,111556.0
2019-10-22 12:50:00,59.69,59.92,59.69,59.9,446320.0,51.9425,52.1426,51.9425,52.1252,446320.0
2019-10-22 13:00:00,59.91,59.97,59.9,59.93,245500.0,52.1339,52.1861,52.1252,52.1513,245500.0
2019-10-22 13:10:00,59.93,59.94,59.78,59.78,237036.0,52.1513,52.16,52.0208,52.0208,237036.0
2019-10-22 13:20:00,59.77,59.77,59.62,59.63,109672.0,52.0121,52.0121,51.8816,51.8903,109672.0
2019-10-22 13:30:00,59.62,59.65,59.39,59.39,176036.0,51.8816,51.9077,51.6814,51.6814,176036.0
2019-10-22 13:40:00,59.38,59.41,59.16,59.28,233056.0,51.6727,51.6988,51.4813,51.5857,233056.0
2019-10-22 13:50:00,59.28,59.35,59.23,59.24,162264.0,51.5857,51.6466,51.5422,51.5509,162264.0
2019-10-22 14:00:00,59.24,59.32,59.2,59.29,86416.0,51.5509,51.6205,51.5161,51.5944,86416.0
2019-10-22 14:10:00,59.27,59.32,59.2,59.27,141992.0,51.577,51.6205,51.5161,51.577,141992.0
2019-10-22 14:20:00,59.28,59.34,59.25,59.3,82076.0,51.5857,51.6379,51.5596,51.6031,82076.0
2019-10-22 14:30:00,59.3,59.33,59.21,59.29,260824.0,51.6031,51.6292,51.5248,51.5944,260824.0
2019-10-22 14:40:00,59.29,59.29,59.2,59.22,122980.0,51.5944,51.5944,51.5161,51.5335,122980.0
2019-10-22 14:50:00,59.22,59.29,59.21,59.24,151576.0,51.5335,51.5944,51.5248,51.5509,151576.0
2019-10-22 15:00:00,59.24,59.29,59.23,59.28,124212.0,51.5509,51.5944,51.5422,51.5857,124212.0
2019-10-22 15:10:00,59.28,59.28,59.21,59.25,157132.0,51.5857,51.5857,51.5248,51.5596,157132.0
2019-10-22 15:20:00,59.25,59.4,59.24,59.39,146220.0,51.5596,51.6901,51.5509,51.6814,146220.0
2019-10-22 15:30:00,59.4,59.46,59.23,59.24,303664.0,51.6901,51.7423,51.5422,51.5509,303664.0
2019-10-22 15:40:00,59.24,59.28,59.12,59.13,389396.0,51.5509,51.5857,51.4465,51.4552,389396.0
2019-10-22 15:50:00,59.14,59.18,59.01,59.07,954156.0,51.4639,51.4987,51.3507,51.4029,954156.0
2019-10-23 09:30:00,59.39,59.65,59.26,59.26,503420.0,51.6814,51.9077,51.5683,51.5683,503420.0
2019-10-23 09:40:00,59.27,59.38,59.21,59.32,137788.0,51.577,51.6727,51.5248,51.6205,137788.0
2019-10-23 09:50:00,59.31,59.38,59.22,59.35,166208.0,51.6118,51.6727,51.5335,51.6466,166208.0
2019-10-23 10:00:00,59.35,59.51,59.35,59.46,139048.0,51.6466,51.7858,51.6466,51.7423,139048.0
2019-10-23 10:10:00,59.47,59.53,59.42,59.48,114832.0,51.751,51.8032,51.7075,51.7597,114832.0
2019-10-23 10:20:00,59.47,59.51,59.41,59.43,79912.0,51.751,51.7858,51.6988,51.7162,79912.0
2019-10-23 10:30:00,59.42,59.42,59.3,59.34,104008.0,51.7075,51.7075,51.6031,51.6379,104008.0
2019-10-23 10:40:00,59.35,59.38,59.33,59.37,90608.0,51.6466,51.6727,51.6292,51.664,90608.0
2019-10-23 10:50:00,59.37,59.41,59.22,59.27,108500.0,51.664,51.6988,51.5335,51.577,108500.0
2019-10-23 11:00:00,59.28,59.38,59.26,59.26,84628.0,51.5857,51.6727,51.5683,51.5683,84628.0
2019-10-23 11:10:00,59.25,59.37,59.25,59.35,50696.0,51.5596,51.664,51.5596,51.6466,50696.0
2019-10-23 11:20:00,59.35,59.35,59.26,59.27,95260.0,51.6466,51.6466,51.5683,51.577,95260.0
2019-10-23 11:30:00,59.26,59.29,59.21,59.22,62864.0,51.5683,51.5944,51.5248,51.5335,62864.0
2019-10-23 11:40:00,59.22,59.22,59.11,59.17,81072.0,51.5335,51.5335,51.4378,51.49,81072.0
2019-10-23 11:50:00,59.17,59.24,59.16,59.23,91704.0,51.49,51.5509,51.4813,51.5422,91704.0
2019-10-23 12:00:00,59.23,59.24,59.19,59.21,81124.0,51.5422,51.5509,51.5074,51.5248,81124.0
2019-10-23 12:10:00,59.21,59.21,59.1,59.19,172380.0,51.5248,51.5248,51.4291,51.5074,172380.0
2019-10-23 12:20:00,59.18,59.19,59.07,59.1,104436.0,51.4987,51.5074,51.4029,51.4291,104436.0
2019-10-23 12:30:00,59.09,59.13,59.08,59.1,62836.0,51.4204,51.4552,51.4116,51.4291,62836.0
2019-10-23 12:40:00,59.1,59.15,59.07,59.14,57396.0,51.4291,51.4726,51.4029,51.4639,57396.0
2019-10-23 12:50:00,59.14,59.17,59.12,59.13,86896.0,51.4639,51.49,51.4465,51.4552,86896.0
2019-10-23 13:00:00,59.13,59.14,59.07,59.1,148768.0,51.4552,51.4639,51.4029,51.4291,148768.0
2019-10-23 13:10:00,59.09,59.1,59.05,59.08,46432.0,51.4204,51.4291,51.3855,51.4116,46432.0
2019-10-23 13:20:00,59.09,59.15,59.07,59.15,53548.0,51.4204,51.4726,51.4029,51.4726,53548.0
2019-10-23 13:30:00,59.15,59.16,59.07,59.08,93164.0,51.4726,51.4813,51.4029,51.4116,93164.0
2019-10-23 13:40:00,59.08,59.17,59.08,59.12,65508.0,51.4116,51.49,51.4116,51.4465,65508.0
2019-10-23 13:50:00,59.12,59.19,59.12,59.19,85040.0,51.4465,51.5074,51.4465,51.5074,85040.0
2019-10-23 14:00:00,59.19,59.19,59.13,59.14,59116.0,51.5074,51.5074,51.4552,51.4639,59116.0
2019-10-23 14:10:00,59.15,59.2,59.12,59.13,111044.0,51.4726,51.5161,51.4465,51.4552,111044.0
2019-10-23 14:20:00,59.13,59.16,58.96,58.97,641128.0,51.4552,51.4813,51.3072,51.3159,641128.0
2019-10-23 14:30:00,58.97,59.04,58.96,58.98,156356.0,51.3159,51.3768,51.3072,51.3246,156356.0
2019-10-23 14:40:00,58.97,59.03,58.94,59.02,77056.0,51.3159,51.3681,51.2898,51.3594,77056.0
2019-10-23 14:50:00,59.02,59.05,59.02,59.03,67540.0,51.3594,51.3855,51.3594,51.3681,67540.0
2019-10-23 15:00:00,59.04,59.04,58.99,59.0,138448.0,51.3768,51.3768,51.3333,51.342,138448.0
2019-10-23 15:10:00,59.0,59.01,58.94,58.96,152824.0,51.342,51.3507,51.2898,51.3072,152824.0
2019-10-23 15:20:00,58.96,59.01,58.94,59.01,144720.0,51.3072,51.3507,51.2898,51.3507,144720.0
2019-10-23 15:30:00,59.0,59.09,59.0,59.06,169544.0,51.342,51.4204,51.342,51.3942,169544.0
2019-10-23 15:40:00,59.07,59.08,58.93,58.94,306484.0,51.4029,51.4116,51.2811,51.2898,306484.0
2019-10-23 15:50:00,58.94,59.05,58.93,58.99,814552.0,51.2898,51.3855,51.2811,51.3333,814552.0
2019-10-24 09:30:00,59.0,59.06,58.88,58.92,246412.0,51.342,51.3942,51.2376,51.2724,246412.0
2019-10-24 09:40:00,58.92,58.92,58.79,58.88,90048.0,51.2724,51.2724,51.1593,51.2376,90048.0
2019-10-24 09:50:00,58.87,58.91,58.77,58.78,129144.0,51.2289,51.2637,51.1419,51.1506,129144.0
2019-10-24 10:00:00,58.78,58.9,58.71,58.9,185256.0,51.1506,51.255,51.0897,51.255,185256.0
2019-10-24 10:10:00,58.9,59.04,58.89,59.0,198908.0,51.255,51.3768,51.2463,51.342,198908.0
2019-10-24 10:20:00,59.01,59.08,58.96,59.08,121740.0,51.3507,51.4116,51.3072,51.4116,121740.0
2019-10-24 10:30:00,59.08,59.08,58.97,59.04,82252.0,51.4116,51.4116,51.3159,51.3768,82252.0
2019-10-24 10:40:00,59.05,59.12,59.03,59.12,156656.0,51.3855,51.4465,51.3681,51.4465,156656.0
2019-10-24 10:50:00,59.1,59.17,59.09,59.17,72920.0,51.4291,51.49,51.4204,51.49,72920.0
2019-10-24 11:00:00,59.16,59.17,59.11,59.13,91868.0,51.4813,51.49,51.4378,51.4552,91868.0
2019-10-24 11:10:00,59.15,59.18,59.13,59.17,76948.0,51.4726,51.4987,51.4552,51.49,76948.0
2019-10-24 11:20:00,59.17,59.23,59.16,59.2,112424.0,51.49,51.5422,51.4813,51.5161,112424.0
2019-10-24 11:30:00,59.2,59.23,59.15,59.21,74228.0,51.5161,51.5422,51.4726,51.5248,74228.0
2019-10-24 11:40:00,59.21,59.24,59.18,59.19,99084.0,51.5248,51.5509,51.4987,51.5074,99084.0
2019-10-24 11:50:00,59.19,59.21,59.13,59.19,75300.0,51.5074,51.5248,51.4552,51.5074,75300.0
2019-10-24 12:00:00,59.19,59.25,59.17,59.25,99052.0,51.5074,51.5596,51.49,51.5596,99052.0
2019-10-24 12:10:00,59.25,59.27,59.21,59.27,71052.0,51.5596,51.577,51.5248,51.577,71052.0
2019-10-24 12:20:00,59.27,59.27,59.25,59.27,64048.0,51.577,51.577,51.5596,51.577,64048.0
2019-10-24 12:30:00,59.26,59.26,59.14,59.14,62360.0,51.5683,51.5683,51.4639,51.4639,62360.0
2019-10-24 12:40:00,59.15,59.21,59.13,59.21,48468.0,51.4726,51.5248,51.4552,51.5248,48468.0
2019-10-24 12:50:00,59.21,59.24,59.19,59.19,57448.0,51.5248,51.5509,51.5074,51.5074,57448.0
2019-10-24 13:00:00,59.2,59.2,59.11,59.13,64456.0,51.5161,51.5161,51.4378,51.4552,64456.0
2019-10-24 13:10:00,59.14,59.15,59.06,59.07,79552.0,51.4639,51.4726,51.3942,51.4029,79552.0
2019-10-24 13:20:00,59.08,59.15,59.07,59.15,71792.0,51.4116,51.4726,51.4029,51.4726,71792.0
2019-10-24 13:30:00,59.14,59.16,59.07,59.08,78732.0,51.4639,51.4813,51.4029,51.4116,78732.0
2019-10-24 13:40:00,59.08,59.08,59.04,59.06,125484.0,51.4116,51.4116,51.3768,51.3942,125484.0
2019-10-24 13:50:00,59.05,59.13,59.04,59.12,70420.0,51.3855,51.4552,51.3768,51.4465,70420.0
2019-10-24 14:00:00,59.13,59.13,59.04,59.04,134616.0,51.4552,51.4552,51.3768,51.3768,134616.0
2019-10-24 14:10:00,59.04,59.07,58.99,59.03,62532.0,51.3768,51.4029,51.3333,51.3681,62532.0
2019-10-24 14:20:00,59.03,59.11,59.03,59.1,117364.0,51.3681,51.4378,51.3681,51.4291,117364.0
2019-10-24 14:30:00,59.09,59.18,59.09,59.18,60168.0,51.4204,51.4987,51.4204,51.4987,60168.0
2019-10-24 14:40:00,59.18,59.19,59.17,59.19,79360.0,51.4987,51.5074,51.49,51.5074,79360.0
2019-10-24 14:50:00,59.19,59.23,59.18,59.23,93924.0,51.5074,51.5422,51.4987,51.5422,93924.0
2019-10-24 15:00:00,59.23,59.25,59.22,59.25,107020.0,51.5422,51.5596,51.5335,51.5596,107020.0
2019-10-24 15:10:00,59.25,59.32,59.24,59.31,96604.0,51.5596,51.6205,51.5509,51.6118,96604.0
2019-10-24 15:20:00,59.31,59.34,59.29,59.34,129100.0,51.6118,51.6379,51.5944,51.6379,129100.0
2019-10-24 15:30:00,59.34,59.34,59.29,59.32,149440.0,51.6379,51.6379,51.5944,51.6205,149440.0
2019-10-24 15:40:00,59.32,59.38,59.32,59.37,142964.0,51.6205,51.6727,51.6205,51.664,142964.0
2019-10-24 15:50:00,59.36,59.42,59.35,59.38,378024.0,51.6553,51.7075,51.6466,51.6727,378024.0
2019-10-25 09:30:00,59.41,59.41,59.05,59.12,195960.0,51.6988,51.6988,51.3855,51.4465,195960.0
2019-10-25 09:40:00,59.14,59.29,59.02,59.25,54680.0,51.4639,51.5944,51.3594,51.5596,54680.0
2019-10-25 09:50:00,59.26,59.27,59.0,59.01,100132.0,51.5683,51.577,51.342,51.3507,100132.0
2019-10-25 10:00:00,59.01,59.05,58.93,59.02,98592.0,51.3507,51.3855,51.2811,51.3594,98592.0
2019-10-25 10:10:00,59.01,59.1,59.01,59.1,57584.0,51.3507,51.4291,51.3507,51.4291,57584.0
2019-10-25 10:20:00,59.09,59.14,59.01,59.02,81376.0,51.4204,51.4639,51.3507,51.3594,81376.0
2019-10-25 10:30:00,59.01,59.09,58.97,58.98,90260.0,51.3507,51.4204,51.3159,51.3246,90260.0
2019-10-25 10:40:00,58.97,59.01,58.89,59.0,70104.0,51.3159,51.3507,51.2463,51.342,70104.0
2019-10-25 10:50:00,58.99,59.15,58.93,59.13,127532.0,51.3333,51.4726,51.2811,51.4552,127532.0
2019-10-25 11:00:00,59.14,59.25,59.13,59.23,70716.0,51.4639,51.5596,51.4552,51.5422,70716.0
2019-10-25 11:10:00,59.23,59.24,59.14,59.14,100580.0,51.5422,51.5509,51.4639,51.4639,100580.0
2019-10-25 11:20:00,59.15,59.19,59.03,59.04,65656.0,51.4726,51.5074,51.3681,51.3768,65656.0
2019-10-25 11:30:00,59.04,59.07,59.01,59.05,77532.0,51.3768,51.4029,51.3507,51.3855,77532.0
2019-10-25 11:40:00,59.03,59.1,59.03,59.06,76988.0,51.3681,51.4291,51.3681,51.3942,76988.0
2019-10-25 11:50:00,59.06,59.07,59.0,59.01,40676.0,51.3942,51.4029,51.342,51.3507,40676.0
2019-10-25 12:00:00,59.02,59.02,58.9,58.91,51916.0,51.3594,51.3594,51.255,51.2637,51916.0
2019-10-25 12:10:00,58.91,59.0,58.9,59.0,71384.0,51.2637,51.342,51.255,51.342,71384.0
2019-10-25 12:20:00,59.01,59.08,59.01,59.02,105616.0,51.3507,51.4116,51.3507,51.3594,105616.0
2019-10-25 12:30:00,59.02,59.13,59.01,59.11,67160.0,51.3594,51.4552,51.3507,51.4378,67160.0
2019-10-25 12:40:00,59.12,59.17,59.1,59.14,47072.0,51.4465,51.49,51.4291,51.4639,47072.0
2019-10-25 12:50:00,59.14,59.14,59.05,59.05,42544.0,51.4639,51.4639,51.3855,51.3855,42544.0
2019-10-25 13:00:00,59.06,59.06,58.98,59.01,31920.0,51.3942,51.3942,51.3246,51.3507,31920.0
2019-10-25 13:10:00,59.02,59.03,59.0,59.02,34572.0,51.3594,51.3681,51.342,51.3594,34572.0
2019-10-25 13:20:00,59.02,59.04,58.96,58.99,90372.0,51.3594,51.3768,51.3072,51.3333,90372.0
2019-10-25 13:30:00,59.0,59.01,58.97,58.98,77376.0,51.342,51.3507,51.3159,51.3246,77376.0
2019-10-25 13:40:00,58.98,58.99,58.96,58.98,79756.0,51.3246,51.3333,51.3072,51.3246,79756.0
2019-10-25 13:50:00,58.98,59.02,58.92,59.0,63856.0,51.3246,51.3594,51.2724,51.342,63856.0
2019-10-25 14:00:00,59.0,59.07,58.99,59.06,42776.0,51.342,51.4029,51.3333,51.3942,42776.0
2019-10-25 14:10:00,59.05,59.1,59.03,59.09,33180.0,51.3855,51.4291,51.3681,51.4204,33180.0
2019-10-25 14:20:00,59.07,59.1,59.06,59.1,40432.0,51.4029,51.4291,51.3942,51.4291,40432.0
2019-10-25 14:30:00,59.1,59.1,59.01,59.05,97196.0,51.4291,51.4291,51.3507,51.3855,97196.0
2019-10-25 14:40:00,59.06,59.14,59.06,59.09,63348.0,51.3942,51.4639,51.3942,51.4204,63348.0
2019-10-25 14:50:00,59.09,59.15,59.06,59.13,35652.0,51.4204,51.4726,51.3942,51.4552,35652.0
2019-10-25 15:00:00,59.12,59.14,59.1,59.1,30476.0,51.4465,51.4639,51.4291,51.4291,30476.0
2019-10-25 15:10:00,59.11,59.18,59.11,59.14,42052.0,51.4378,51.4987,51.4378,51.4639,42052.0
2019-10-25 15:20:00,59.15,59.17,59.12,59.14,72188.0,51.4726,51.49,51.4465,51.4639,72188.0
2019-10-25 15:30:00,59.15,59.21,59.13,59.2,98144.0,51.4726,51.5248,51.4552,51.5161,98144.0
2019-10-25 15:40:00,59.2,59.23,59.19,59.19,224256.0,51.5161,51.5422,51.5074,51.5074,224256.0
2019-10-25 15:50:00,59.2,59.28,59.16,59.21,433656.0,51.5161,51.5857,51.4813,51.5248,433656.0
2019-10-28 09:30:00,59.13,59.18,58.88,58.97,192992.0,51.4552,51.4987,51.2376,51.3159,192992.0
2019-10-28 09:40:00,58.97,59.09,58.97,58.97,62080.0,51.3159,51.4204,51.3159,51.3159,62080.0
2019-10-28 09:50:00,58.99,59.1,58.94,58.97,59904.0,51.3333,51.4291,51.2898,51.3159,59904.0
2019-10-28 10:00:00,58.97,58.98,58.89,58.91,58396.0,51.3159,51.3246,51.2463,51.2637,58396.0
2019-10-28 10:10:00,58.92,58.92,58.82,58.84,97120.0,51.2724,51.2724,51.1854,51.2028,97120.0
2019-10-28 10:20:00,58.84,58.86,58.78,58.84,69688.0,51.2028,51.2202,51.1506,51.2028,69688.0
2019-10-28 10:30:00,58.84,58.84,58.74,58.77,77512.0,51.2028,51.2028,51.1158,51.1419,77512.0
2019-10-28 10:40:00,58.77,58.82,58.73,58.74,87300.0,51.1419,51.1854,51.1071,51.1158,87300.0
2019-10-28 10:50:00,58.74,58.78,58.74,58.76,70232.0,51.1158,51.1506,51.1158,51.1332,70232.0
2019-10-28 11:00:00,58.76,58.81,58.75,58.76,86528.0,51.1332,51.1767,51.1245,51.1332,86528.0
2019-10-28 11:10:00,58.77,58.81,58.74,58.78,43384.0,51.1419,51.1767,51.1158,51.1506,43384.0
2019-10-28 11:20:00,58.77,58.87,58.77,58.87,104848.0,51.1419,51.2289,51.1419,51.2289,104848.0
2019-10-28 11:30:00,58.88,58.88,58.83,58.85,62720.0,51.2376,51.2376,51.1941,51.2115,62720.0
2019-10-28 11:40:00,58.85,58.88,58.84,58.85,60828.0,51.2115,51.2376,51.2028,51.2115,60828.0
2019-10-28 11:50:00,58.86,58.9,58.85,58.88,42584.0,51.2202,51.255,51.2115,51.2376,42584.0
2019-10-28 12:00:00,58.87,58.94,58.87,58.91,57356.0,51.2289,51.2898,51.2289,51.2637,57356.0
2019-10-28 12:10:00,58.91,58.91,58.77,58.78,71020.0,51.2637,51.2637,51.1419,51.1506,71020.0
2019-10-28 12:20:00,58.78,58.78,58.71,58.71,48056.0,51.1506,51.1506,51.0897,51.0897,48056.0
2019-10-28 12:30:00,58.7,58.74,58.68,58.73,51396.0,51.081,51.1158,51.0636,51.1071,51396.0
2019-10-28 12:40:00,58.73,58.81,58.73,58.81,30580.0,51.1071,51.1767,51.1071,51.1767,30580.0
2019-10-28 12:50:00,58.81,58.81,58.69,58.73,78416.0,51.1767,51.1767,51.0723,51.1071,78416.0
2019-10-28 13:00:00,58.72,58.77,58.71,58.76,61008.0,51.0984,51.1419,51.0897,51.1332,61008.0
2019-10-28 13:10:00,58.77,58.83,58.75,58.76,186000.0,51.1419,51.1941,51.1245,51.1332,186000.0
2019-10-28 13:20:00,58.76,58.77,58.71,58.74,48992.0,51.1332,51.1419,51.0897,51.1158,48992.0
2019-10-28 13:30:00,58.74,58.74,58.68,58.71,54436.0,51.1158,51.1158,51.0636,51.0897,54436.0
2019-10-28 13:40:00,58.72,58.72,58.63,58.64,90616.0,51.0984,51.0984,51.0201,51.0288,90616.0
2019-10-28 13:50:00,58.64,58.65,58.63,58.63,49544.0,51.0288,51.0375,51.0201,51.0201,49544.0
2019-10-28 14:00:00,58.64,58.65,58.49,58.49,182400.0,51.0288,51.0375,50.8982,50.8982,182400.0
2019-10-28 14:10:00,58.49,58.49,58.33,58.34,95860.0,50.8982,50.8982,50.759,50.7677,95860.0
2019-10-28 14:20:00,58.34,58.34,58.27,58.28,66784.0,50.7677,50.7677,50.7068,50.7155,66784.0
2019-10-28 14:30:00,58.29,58.32,58.22,58.23,152712.0,50.7242,50.7503,50.6633,50.672,152712.0
2019-10-28 14:40:00,58.23,58.25,58.17,58.18,136872.0,50.672,50.6894,50.6198,50.6285,136872.0
2019-10-28 14:50:00,58.18,58.3,58.18,58.29,82968.0,50.6285,50.7329,50.6285,50.7242,82968.0
2019-10-28 15:00:00,58.28,58.34,58.25,58.25,127944.0,50.7155,50.7677,50.6894,50.6894,127944.0
2019-10-28 15:10:00,58.26,58.27,58.19,58.2,151356.0,50.6981,50.7068,50.6372,50.6459,151356.0
2019-10-28 15:20:00,58.19,58.22,58.16,58.19,200768.0,50.6372,50.6633,50.6111,50.6372,200768.0
2019-10-28 15:30:00,58.18,58.24,58.16,58.24,210088.0,50.6285,50.6807,50.6111,50.6807,210088.0
2019-10-28 15:40:00,58.24,58.27,58.22,58.25,326100.0,50.6807,50.7068,50.6633,50.6894,326100.0
2019-10-28 15:50:00,58.25,58.33,58.21,58.31,760728.0,50.6894,50.759,50.6546,50.7416,760728.0
2019-10-29 09:30:00,58.07,58.21,57.91,57.93,186936.0,50.5327,50.6546,50.3935,50.4109,186936.0
2019-10-29 09:40:00,57.93,57.99,57.8,57.91,250888.0,50.4109,50.4631,50.2978,50.3935,250888.0
2019-10-29 09:50:00,57.92,58.18,57.88,58.16,102340.0,50.4022,50.6285,50.3674,50.6111,102340.0
2019-10-29 10:00:00,58.17,58.26,58.13,58.26,71652.0,50.6198,50.6981,50.585,50.6981,71652.0
2019-10-29 10:10:00,58.26,58.27,58.19,58.25,67388.0,50.6981,50.7068,50.6372,50.6894,67388.0
2019-10-29 10:20:00,58.26,58.29,58.19,58.27,60144.0,50.6981,50.7242,50.6372,50.7068,60144.0
2019-10-29 10:30:00,58.27,58.29,58.09,58.1,48176.0,50.7068,50.7242,50.5501,50.5588,48176.0
2019-10-29 10:40:00,58.1,58.12,58.02,58.03,86388.0,50.5588,50.5763,50.4892,50.4979,86388.0
2019-10-29 10:50:00,58.02,58.04,57.91,57.91,127448.0,50.4892,50.5066,50.3935,50.3935,127448.0
2019-10-29 11:00:00,57.91,58.05,57.89,58.02,89336.0,50.3935,50.5153,50.3761,50.4892,89336.0
2019-10-29 11:10:00,58.03,58.09,57.99,58.06,126056.0,50.4979,50.5501,50.4631,50.524,126056.0
2019-10-29 11:20:00,58.04,58.08,57.99,58.08,67788.0,50.5066,50.5414,50.4631,50.5414,67788.0
2019-10-29 11:30:00,58.08,58.11,58.06,58.08,73752.0,50.5414,50.5676,50.524,50.5414,73752.0
2019-10-29 11:40:00,58.08,58.1,58.06,58.06,46224.0,50.5414,50.5588,50.524,50.524,46224.0
2019-10-29 11:50:00,58.06,58.06,57.98,58.01,59980.0,50.524,50.524,50.4544,50.4805,59980.0
2019-10-29 12:00:00,58.0,58.09,57.99,58.08,120604.0,50.4718,50.5501,50.4631,50.5414,120604.0
2019-10-29 12:10:00,58.07,58.1,58.03,58.09,73960.0,50.5327,50.5588,50.4979,50.5501,73960.0
2019-10-29 12:20:00,58.08,58.16,58.08,58.15,70064.0,50.5414,50.6111,50.5414,50.6024,70064.0
2019-10-29 12:30:00,58.16,58.17,58.12,58.13,120688.0,50.6111,50.6198,50.5763,50.585,120688.0
2019-10-29 12:40:00,58.14,58.14,58.05,58.05,57136.0,50.5937,50.5937,50.5153,50.5153,57136.0
2019-10-29 12:50:00,58.05,58.06,58.0,58.02,64452.0,50.5153,50.524,50.4718,50.4892,64452.0
2019-10-29 13:00:00,58.04,58.1,58.04,58.08,57656.0,50.5066,50.5588,50.5066,50.5414,57656.0
2019-10-29 13:10:00,58.09,58.13,58.08,58.13,52616.0,50.5501,50.585,50.5414,50.585,52616.0
2019-10-29 13:20:00,58.15,58.15,58.09,58.1,68432.0,50.6024,50.6024,50.5501,50.5588,68432.0
2019-10-29 13:30:00,58.1,58.1,58.04,58.06,54188.0,50.5588,50.5588,50.5066,50.524,54188.0
2019-10-29 13:40:00,58.06,58.09,58.05,58.09,155028.0,50.524,50.5501,50.5153,50.5501,155028.0
2019-10-29 13:50:00,58.1,58.14,58.1,58.13,50080.0,50.5588,50.5937,50.5588,50.585,50080.0
2019-10-29 14:00:00,58.13,58.13,58.01,58.02,61904.0,50.585,50.585,50.4805,50.4892,61904.0
2019-10-29 14:10:00,58.01,58.03,57.96,57.98,112864.0,50.4805,50.4979,50.437,50.4544,112864.0
2019-10-29 14:20:00,57.99,58.02,57.97,58.0,92360.0,50.4631,50.4892,50.4457,50.4718,92360.0
2019-10-29 14:30:00,58.0,58.08,58.0,58.08,162712.0,50.4718,50.5414,50.4718,50.5414,162712.0
2019-10-29 14:40:00,58.09,58.1,58.05,58.08,63192.0,50.5501,50.5588,50.5153,50.5414,63192.0
2019-10-29 14:50:00,58.08,58.13,58.07,58.11,62524.0,50.5414,50.585,50.5327,50.5676,62524.0
2019-10-29 15:00:00,58.1,58.14,58.09,58.12,69776.0,50.5588,50.5937,50.5501,50.5763,69776.0
2019-10-29 15:10:00,58.13,58.18,58.11,58.16,166656.0,50.585,50.6285,50.5676,50.6111,166656.0
2019-10-29 15:20:00,58.17,58.2,58.13,58.14,85080.0,50.6198,50.6459,50.585,50.5937,85080.0
2019-10-29 15:30:00,58.14,58.2,58.12,58.16,113780.0,50.5937,50.6459,50.5763,50.6111,113780.0
2019-10-29 15:40:00,58.17,58.21,58.14,58.21,155548.0,50.6198,50.6546,50.5937,50.6546,155548.0
2019-10-29 15:50:00,58.21,58.29,58.13,58.15,842368.0,50.6546,50.7242,50.585,50.6024,842368.0
2019-10-30 09:30:00,58.33,58.59,58.25,58.56,183492.0,50.759,50.9852,50.6894,50.9591,183492.0
2019-10-30 09:40:00,58.51,58.56,58.45,58.5,86856.0,50.9156,50.9591,50.8634,50.9069,86856.0
2019-10-30 09:50:00,58.49,58.59,58.44,58.59,66952.0,50.8982,50.9852,50.8547,50.9852,66952.0
2019-10-30 10:00:00,58.59,58.75,58.56,58.75,171080.0,50.9852,51.1245,50.9591,51.1245,171080.0
2019-10-30 10:10:00,58.77,58.77,58.64,58.66,104000.0,51.1419,51.1419,51.0288,51.0462,104000.0
2019-10-30 10:20:00,58.66,58.69,58.57,58.6,63892.0,51.0462,51.0723,50.9678,50.994,63892.0
2019-10-30 10:30:00,58.63,58.66,58.56,58.65,39880.0,51.0201,51.0462,50.9591,51.0375,39880.0
2019-10-30 10:40:00,58.65,58.71,58.61,58.71,60604.0,51.0375,51.0897,51.0027,51.0897,60604.0
2019-10-30 10:50:00,58.71,58.76,58.68,58.74,49204.0,51.0897,51.1332,51.0636,51.1158,49204.0
2019-10-30 11:00:00,58.75,58.85,58.74,58.78,116724.0,51.1245,51.2115,51.1158,51.1506,116724.0
2019-10-30 11:10:00,58.78,58.82,58.72,58.77,48944.0,51.1506,51.1854,51.0984,51.1419,48944.0
2019-10-30 11:20:00,58.76,58.82,58.74,58.82,75024.0,51.1332,51.1854,51.1158,51.1854,75024.0
2019-10-30 11:30:00,58.81,58.92,58.8,58.91,111016.0,51.1767,51.2724,51.168,51.2637,111016.0
2019-10-30 11:40:00,58.93,58.97,58.91,58.93,52340.0,51.2811,51.3159,51.2637,51.2811,52340.0
2019-10-30 11:50:00,58.93,58.97,58.9,58.94,74980.0,51.2811,51.3159,51.255,51.2898,74980.0
2019-10-30 12:00:00,58.94,58.97,58.91,58.97,94148.0,51.2898,51.3159,51.2637,51.3159,94148.0
2019-10-30 12:10:00,58.97,59.16,58.96,59.14,130536.0,51.3159,51.4813,51.3072,51.4639,130536.0
2019-10-30 12:20:00,59.14,59.16,58.96,58.96,58464.0,51.4639,51.4813,51.3072,51.3072,58464.0
2019-10-30 12:30:00,58.97,58.99,58.87,58.87,60408.0,51.3159,51.3333,51.2289,51.2289,60408.0
2019-10-30 12:40:00,58.86,58.92,58.83,58.9,52308.0,51.2202,51.2724,51.1941,51.255,52308.0
2019-10-30 12:50:00,58.88,58.88,58.73,58.73,36612.0,51.2376,51.2376,51.1071,51.1071,36612.0
2019-10-30 13:00:00,58.72,58.73,58.68,58.71,16804.0,51.0984,51.1071,51.0636,51.0897,16804.0
2019-10-30 13:10:00,58.7,58.71,58.63,58.63,54128.0,51.081,51.0897,51.0201,51.0201,54128.0
2019-10-30 13:20:00,58.63,58.7,58.62,58.67,36512.0,51.0201,51.081,51.0114,51.0549,36512.0
2019-10-30 13:30:00,58.68,58.73,58.68,58.68,26244.0,51.0636,51.1071,51.0636,51.0636,26244.0
2019-10-30 13:40:00,58.68,58.69,58.65,58.67,28776.0,51.0636,51.0723,51.0375,51.0549,28776.0
2019-10-30 13:50:00,58.67,58.75,58.63,58.71,61484.0,51.0549,51.1245,51.0201,51.0897,61484.0
2019-10-30 14:00:00,58.69,58.73,58.62,58.72,55436.0,51.0723,51.1071,51.0114,51.0984,55436.0
2019-10-30 14:10:00,58.71,58.77,58.67,58.76,66328.0,51.0897,51.1419,51.0549,51.1332,66328.0
2019-10-30 14:20:00,58.76,58.76,58.67,58.67,78532.0,51.1332,51.1332,51.0549,51.0549,78532.0
2019-10-30 14:30:00,58.68,58.69,58.52,58.53,88768.0,51.0636,51.0723,50.9243,50.933,88768.0
2019-10-30 14:40:00,58.55,58.74,58.55,58.69,45912.0,50.9504,51.1158,50.9504,51.0723,45912.0
2019-10-30 14:50:00,58.7,58.85,58.7,58.83,121008.0,51.081,51.2115,51.081,51.1941,121008.0
2019-10-30 15:00:00,58.82,58.9,58.8,58.89,60920.0,51.1854,51.255,51.168,51.2463,60920.0
2019-10-30 15:10:00,58.88,58.93,58.88,58.93,46152.0,51.2376,51.2811,51.2376,51.2811,46152.0
2019-10-30 15:20:00,58.95,59.04,58.95,58.99,50604.0,51.2985,51.3768,51.2985,51.3333,50604.0
2019-10-30 15:30:00,59.01,59.01,58.85,58.85,75440.0,51.3507,51.3507,51.2115,51.2115,75440.0
2019-10-30 15:40:00,58.85,58.9,58.84,58.84,128116.0,51.2115,51.255,51.2028,51.2028,128116.0
2019-10-30 15:50:00,58.84,58.91,58.81,58.87,327944.0,51.2028,51.2637,51.1767,51.2289,327944.0
2019-10-31 09:30:00,58.88,58.99,58.73,58.95,141584.0,51.2376,51.3333,51.1071,51.2985,141584.0
2019-10-31 09:40:00,58.95,59.13,58.85,59.11,79276.0,51.2985,51.4552,51.2115,51.4378,79276.0
2019-10-31 09:50:00,59.13,59.16,58.96,59.02,143608.0,51.4552,51.4813,51.3072,51.3594,143608.0
2019-10-31 10:00:00,59.03,59.14,59.03,59.07,63140.0,51.3681,51.4639,51.3681,51.4029,63140.0
2019-10-31 10:10:00,59.1,59.36,59.03,59.36,122436.0,51.4291,51.6553,51.3681,51.6553,122436.0
2019-10-31 10:20:00,59.37,59.63,59.37,59.41,274596.0,51.664,51.8903,51.664,51.6988,274596.0
2019-10-31 10:30:00,59.4,59.41,59.16,59.2,90456.0,51.6901,51.6988,51.4813,51.5161,90456.0
2019-10-31 10:40:00,59.19,59.2,59.12,59.16,170684.0,51.5074,51.5161,51.4465,51.4813,170684.0
2019-10-31 10:50:00,59.13,59.19,59.07,59.19,128892.0,51.4552,51.5074,51.4029,51.5074,128892.0
2019-10-31 11:00:00,59.19,59.27,59.16,59.24,73544.0,51.5074,51.577,51.4813,51.5509,73544.0
2019-10-31 11:10:00,59.24,59.31,59.21,59.21,55972.0,51.5509,51.6118,51.5248,51.5248,55972.0
2019-10-31 11:20:00,59.21,59.26,59.2,59.26,90500.0,51.5248,51.5683,51.5161,51.5683,90500.0
2019-10-31 11:30:00,59.29,59.29,59.22,59.25,44104.0,51.5944,51.5944,51.5335,51.5596,44104.0
2019-10-31 11:40:00,59.24,59.28,59.22,59.27,103272.0,51.5509,51.5857,51.5335,51.577,103272.0
2019-10-31 11:50:00,59.27,59.35,59.25,59.33,127148.0,51.577,51.6466,51.5596,51.6292,127148.0
2019-10-31 12:00:00,59.32,59.34,59.27,59.32,46656.0,51.6205,51.6379,51.577,51.6205,46656.0
2019-10-31 12:10:00,59.31,59.35,59.27,59.31,184844.0,51.6118,51.6466,51.577,51.6118,184844.0
2019-10-31 12:20:00,59.31,59.36,59.29,59.36,73372.0,51.6118,51.6553,51.5944,51.6553,73372.0
2019-10-31 12:30:00,59.36,59.36,59.31,59.33,44520.0,51.6553,51.6553,51.6118,51.6292,44520.0
2019-10-31 12:40:00,59.31,59.37,59.3,59.35,43412.0,51.6118,51.664,51.6031,51.6466,43412.0
2019-10-31 12:50:00,59.35,59.45,59.35,59.44,78088.0,51.6466,51.7336,51.6466,51.7249,78088.0
2019-10-31 13:00:00,59.44,59.48,59.42,59.48,68724.0,51.7249,51.7597,51.7075,51.7597,68724.0
2019-10-31 13:10:00,59.48,59.51,59.38,59.38,99748.0,51.7597,51.7858,51.6727,51.6727,99748.0
2019-10-31 13:20:00,59.38,59.43,59.35,59.43,83108.0,51.6727,51.7162,51.6466,51.7162,83108.0
2019-10-31 13:30:00,59.42,59.46,59.41,59.42,60140.0,51.7075,51.7423,51.6988,51.7075,60140.0
2019-10-31 13:40:00,59.43,59.48,59.42,59.45,40736.0,51.7162,51.7597,51.7075,51.7336,40736.0
2019-10-31 13:50:00,59.46,59.47,59.44,59.45,31408.0,51.7423,51.751,51.7249,51.7336,31408.0
2019-10-31 14:00:00,59.43,59.45,59.33,59.33,79656.0,51.7162,51.7336,51.6292,51.6292,79656.0
2019-10-31 14:10:00,59.33,59.35,59.27,59.27,51492.0,51.6292,51.6466,51.577,51.577,51492.0
2019-10-31 14:20:00,59.27,59.28,59.24,59.24,59508.0,51.577,51.5857,51.5509,51.5509,59508.0
2019-10-31 14:30:00,59.24,59.33,59.24,59.3,98020.0,51.5509,51.6292,51.5509,51.6031,98020.0
2019-10-31 14:40:00,59.31,59.31,59.21,59.21,42208.0,51.6118,51.6118,51.5248,51.5248,42208.0
2019-10-31 14:50:00,59.23,59.32,59.23,59.31,43256.0,51.5422,51.6205,51.5422,51.6118,43256.0
2019-10-31 15:00:00,59.32,59.4,59.3,59.39,66640.0,51.6205,51.6901,51.6031,51.6814,66640.0
2019-10-31 15:10:00,59.4,59.42,59.37,59.4,65680.0,51.6901,51.7075,51.664,51.6901,65680.0
2019-10-31 15:20:00,59.41,59.47,59.39,59.44,80864.0,51.6988,51.751,51.6814,51.7249,80864.0
2019-10-31 15:30:00,59.45,59.52,59.44,59.5,110596.0,51.7336,51.7945,51.7249,51.7771,110596.0
2019-10-31 15:40:00,59.51,59.51,59.33,59.37,140860.0,51.7858,51.7858,51.6292,51.664,140860.0
2019-10-31 15:50:00,59.37,59.6,59.32,59.59,533600.0,51.664,51.8642,51.6205,51.8555,533600.0
2019-11-01 09:30:00,59.67,59.72,59.29,59.3,172996.0,51.9251,51.9686,51.5944,51.6031,172996.0
2019-11-01 09:40:00,59.32,59.46,59.3,59.43,65040.0,51.6205,51.7423,51.6031,51.7162,65040.0
2019-11-01 09:50:00,59.43,59.47,59.3,59.31,118096.0,51.7162,51.751,51.6031,51.6118,118096.0
2019-11-01 10:00:00,59.31,59.38,59.23,59.31,157584.0,51.6118,51.6727,51.5422,51.6118,157584.0
2019-11-01 10:10:00,59.31,59.31,59.1,59.12,117716.0,51.6118,51.6118,51.4291,51.4465,117716.0
2019-11-01 10:20:00,59.12,59.15,59.05,59.09,127000.0,51.4465,51.4726,51.3855,51.4204,127000.0
2019-11-01 10:30:00,59.1,59.15,59.01,59.05,84608.0,51.4291,51.4726,51.3507,51.3855,84608.0
2019-11-01 10:40:00,59.04,59.05,58.87,58.91,120528.0,51.3768,51.3855,51.2289,51.2637,120528.0
2019-11-01 10:50:00,58.9,59.06,58.9,59.04,114440.0,51.255,51.3942,51.255,51.3768,114440.0
2019-11-01 11:00:00,59.04,59.07,59.01,59.04,75848.0,51.3768,51.4029,51.3507,51.3768,75848.0
2019-11-01 11:10:00,59.03,59.06,58.99,59.01,67436.0,51.3681,51.3942,51.3333,51.3507,67436.0
2019-11-01 11:20:00,59.01,59.06,58.97,59.0,101364.0,51.3507,51.3942,51.3159,51.342,101364.0
2019-11-01 11:30:00,59.01,59.06,58.99,59.02,193516.0,51.3507,51.3942,51.3333,51.3594,193516.0
2019-11-01 11:40:00,59.02,59.04,58.97,58.97,59500.0,51.3594,51.3768,51.3159,51.3159,59500.0
2019-11-01 11:50:00,58.96,59.06,58.95,59.06,75308.0,51.3072,51.3942,51.2985,51.3942,75308.0
2019-11-01 12:00:00,59.05,59.07,59.02,59.06,73292.0,51.3855,51.4029,51.3594,51.3942,73292.0
2019-11-01 12:10:00,59.06,59.18,59.02,59.14,126676.0,51.3942,51.4987,51.3594,51.4639,126676.0
2019-11-01 12:20:00,59.15,59.16,59.04,59.07,122076.0,51.4726,51.4813,51.3768,51.4029,122076.0
2019-11-01 12:30:00,59.08,59.1,59.03,59.08,42788.0,51.4116,51.4291,51.3681,51.4116,42788.0
2019-11-01 12:40:00,59.1,59.11,59.04,59.04,46208.0,51.4291,51.4378,51.3768,51.3768,46208.0
2019-11-01 12:50:00,59.04,59.07,58.99,59.02,51408.0,51.3768,51.4029,51.3333,51.3594,51408.0
2019-11-01 13:00:00,59.02,59.05,59.02,59.04,38324.0,51.3594,51.3855,51.3594,51.3768,38324.0
2019-11-01 13:10:00,59.04,59.06,58.95,58.95,67912.0,51.3768,51.3942,51.2985,51.2985,67912.0
2019-11-01 13:20:00,58.96,58.98,58.95,58.98,51028.0,51.3072,51.3246,51.2985,51.3246,51028.0
2019-11-01 13:30:00,58.98,59.0,58.97,58.98,62524.0,51.3246,51.342,51.3159,51.3246,62524.0
2019-11-01 13:40:00,58.98,58.99,58.94,58.94,97104.0,51.3246,51.3333,51.2898,51.2898,97104.0
2019-11-01 13:50:00,58.94,58.99,58.93,58.94,68068.0,51.2898,51.3333,51.2811,51.2898,68068.0
2019-11-01 14:00:00,58.94,58.94,58.9,58.9,86780.0,51.2898,51.2898,51.255,51.255,86780.0
2019-11-01 14:10:00,58.9,58.9,58.82,58.82,117904.0,51.255,51.255,51.1854,51.1854,117904.0
2019-11-01 14:20:00,58.82,58.84,58.77,58.78,107780.0,51.1854,51.2028,51.1419,51.1506,107780.0
2019-11-01 14:30:00,58.78,58.89,58.77,58.87,106288.0,51.1506,51.2463,51.1419,51.2289,106288.0
2019-11-01 14:40:00,58.87,58.92,58.87,58.9,99504.0,51.2289,51.2724,51.2289,51.255,99504.0
2019-11-01 14:50:00,58.91,59.02,58.91,59.01,158100.0,51.2637,51.3594,51.2637,51.3507,158100.0
2019-11-01 15:00:00,59.01,59.09,59.01,59.07,211252.0,51.3507,51.4204,51.3507,51.4029,211252.0
2019-11-01 15:10:00,59.07,59.07,59.02,59.03,232236.0,51.4029,51.4029,51.3594,51.3681,232236.0
2019-11-01 15:20:00,59.03,59.03,58.98,58.99,87176.0,51.3681,51.3681,51.3246,51.3333,87176.0
2019-11-01 15:30:00,58.99,59.05,58.97,58.97,179516.0,51.3333,51.3855,51.3159,51.3159,179516.0
2019-11-01 15:40:00,58.97,58.98,58.82,58.82,184112.0,51.3159,51.3246,51.1854,51.1854,184112.0
2019-11-01 15:50:00,58.83,58.94,58.81,58.93,565328.0,51.1941,51.2898,51.1767,51.2811,565328.0
2019-11-04 09:30:00,58.81,58.81,58.44,58.72,346696.0,51.1767,51.1767,50.8547,51.0984,346696.0
2019-11-04 09:40:00,58.73,58.73,58.38,58.39,200956.0,51.1071,51.1071,50.8025,50.8112,200956.0
2019-11-04 09:50:00,58.38,58.39,58.19,58.26,239404.0,50.8025,50.8112,50.6372,50.6981,239404.0
2019-11-04 10:00:00,58.25,58.49,58.25,58.45,319116.0,50.6894,50.8982,50.6894,50.8634,319116.0
2019-11-04 10:10:00,58.45,58.46,58.31,58.42,91236.0,50.8634,50.8721,50.7416,50.8373,91236.0
2019-11-04 10:20:00,58.42,58.52,58.42,58.52,100108.0,50.8373,50.9243,50.8373,50.9243,100108.0
2019-11-04 10:30:00,58.5,58.58,58.5,58.51,63664.0,50.9069,50.9765,50.9069,50.9156,63664.0
2019-11-04 10:40:00,58.51,58.51,58.33,58.34,107680.0,50.9156,50.9156,50.759,50.7677,107680.0
2019-11-04 10:50:00,58.34,58.36,58.32,58.35,69520.0,50.7677,50.7851,50.7503,50.7764,69520.0
2019-11-04 11:00:00,58.35,58.37,58.3,58.32,75680.0,50.7764,50.7938,50.7329,50.7503,75680.0
2019-11-04 11:10:00,58.32,58.32,58.06,58.08,201744.0,50.7503,50.7503,50.524,50.5414,201744.0
2019-11-04 11:20:00,58.07,58.08,58.01,58.02,76956.0,50.5327,50.5414,50.4805,50.4892,76956.0
2019-11-04 11:30:00,58.03,58.03,57.97,57.98,148868.0,50.4979,50.4979,50.4457,50.4544,148868.0
2019-11-04 11:40:00,57.98,58.05,57.98,58.01,144380.0,50.4544,50.5153,50.4544,50.4805,144380.0
2019-11-04 11:50:00,58.01,58.02,57.96,57.99,100168.0,50.4805,50.4892,50.437,50.4631,100168.0
2019-11-04 12:00:00,57.99,58.06,57.94,58.04,117052.0,50.4631,50.524,50.4196,50.5066,117052.0
2019-11-04 12:10:00,58.04,58.06,58.02,58.04,63712.0,50.5066,50.524,50.4892,50.5066,63712.0
2019-11-04 12:20:00,58.04,58.05,57.98,57.99,93928.0,50.5066,50.5153,50.4544,50.4631,93928.0
2019-11-04 12:30:00,57.98,58.02,57.86,57.87,174412.0,50.4544,50.4892,50.35,50.3587,174412.0
2019-11-04 12:40:00,57.86,57.89,57.78,57.79,107452.0,50.35,50.3761,50.2804,50.2891,107452.0
2019-11-04 12:50:00,57.78,57.85,57.77,57.79,129220.0,50.2804,50.3413,50.2717,50.2891,129220.0
2019-11-04 13:00:00,57.78,57.79,57.73,57.74,229488.0,50.2804,50.2891,50.2369,50.2456,229488.0
2019-11-04 13:10:00,57.74,57.77,57.71,57.74,158948.0,50.2456,50.2717,50.2195,50.2456,158948.0
2019-11-04 13:20:00,57.74,57.77,57.73,57.74,136456.0,50.2456,50.2717,50.2369,50.2456,136456.0
2019-11-04 13:30:00,57.74,57.77,57.73,57.73,118752.0,50.2456,50.2717,50.2369,50.2369,118752.0
2019-11-04 13:40:00,57.73,57.73,57.66,57.66,98816.0,50.2369,50.2369,50.176,50.176,98816.0
2019-11-04 13:50:00,57.65,57.66,57.53,57.59,107836.0,50.1673,50.176,50.0628,50.115,107836.0
2019-11-04 14:00:00,57.58,57.64,57.52,57.53,127520.0,50.1063,50.1586,50.0541,50.0628,127520.0
2019-11-04 14:10:00,57.52,57.61,57.48,57.61,135228.0,50.0541,50.1324,50.0193,50.1324,135228.0
2019-11-04 14:20:00,57.62,57.73,57.61,57.73,174280.0,50.1412,50.2369,50.1324,50.2369,174280.0
2019-11-04 14:30:00,57.74,57.76,57.71,57.72,128188.0,50.2456,50.263,50.2195,50.2282,128188.0
2019-11-04 14:40:00,57.72,57.73,57.49,57.5,548232.0,50.2282,50.2369,50.028,50.0367,548232.0
2019-11-04 14:50:00,57.5,57.54,57.49,57.51,157952.0,50.0367,50.0715,50.028,50.0454,157952.0
2019-11-04 15:00:00,57.51,57.54,57.42,57.42,267008.0,50.0454,50.0715,49.9671,49.9671,267008.0
2019-11-04 15:10:00,57.42,57.42,57.31,57.42,581348.0,49.9671,49.9671,49.8714,49.9671,581348.0
2019-11-04 15:20:00,57.41,57.43,57.29,57.3,525164.0,49.9584,49.9758,49.854,49.8627,525164.0
2019-11-04 15:30:00,57.3,57.33,57.22,57.24,392024.0,49.8627,49.8888,49.7931,49.8105,392024.0
2019-11-04 15:40:00,57.24,57.24,57.05,57.07,975664.0,49.8105,49.8105,49.6451,49.6625,975664.0
2019-11-04 15:50:00,57.07,57.4,57.07,57.4,1154784.0,49.6625,49.9497,49.6625,49.9497,1154784.0
2019-11-05 09:30:00,56.85,57.12,56.75,57.06,468740.0,49.4711,49.706,49.3841,49.6538,468740.0
2019-11-05 09:40:00,57.08,57.33,57.06,57.22,133608.0,49.6712,49.8888,49.6538,49.7931,133608.0
2019-11-05 09:50:00,57.24,57.26,56.97,57.01,206940.0,49.8105,49.8279,49.5755,49.6103,206940.0
2019-11-05 10:00:00,57.04,57.07,56.86,56.98,208876.0,49.6364,49.6625,49.4798,49.5842,208876.0
2019-11-05 10:10:00,57.02,57.04,56.88,56.88,298456.0,49.619,49.6364,49.4972,49.4972,298456.0
2019-11-05 10:20:00,56.88,57.1,56.86,57.09,237036.0,49.4972,49.6886,49.4798,49.6799,237036.0
2019-11-05 10:30:00,57.09,57.14,56.91,56.93,255052.0,49.6799,49.7235,49.5233,49.5407,255052.0
2019-11-05 10:40:00,56.93,56.93,56.63,56.71,314952.0,49.5407,49.5407,49.2796,49.3493,314952.0
2019-11-05 10:50:00,56.71,56.73,56.43,56.43,254436.0,49.3493,49.3667,49.1056,49.1056,254436.0
2019-11-05 11:00:00,56.44,56.45,56.27,56.3,312068.0,49.1143,49.123,48.9664,48.9925,312068.0
2019-11-05 11:10:00,56.3,56.41,56.18,56.37,238092.0,48.9925,49.0882,48.8881,49.0534,238092.0
2019-11-05 11:20:00,56.38,56.5,56.31,56.5,148048.0,49.0621,49.1665,49.0012,49.1665,148048.0
2019-11-05 11:30:00,56.49,56.66,56.49,56.59,147080.0,49.1578,49.3058,49.1578,49.2448,147080.0
2019-11-05 11:40:00,56.6,56.65,56.55,56.58,98324.0,49.2535,49.2971,49.21,49.2361,98324.0
2019-11-05 11:50:00,56.59,56.73,56.59,56.73,109392.0,49.2448,49.3667,49.2448,49.3667,109392.0
2019-11-05 12:00:00,56.73,56.77,56.68,56.69,100320.0,49.3667,49.4015,49.3232,49.3319,100320.0
2019-11-05 12:10:00,56.69,56.69,56.59,56.59,140676.0,49.3319,49.3319,49.2448,49.2448,140676.0
2019-11-05 12:20:00,56.59,56.77,56.58,56.77,76524.0,49.2448,49.4015,49.2361,49.4015,76524.0
2019-11-05 12:30:00,56.76,56.77,56.71,56.74,60388.0,49.3928,49.4015,49.3493,49.3754,60388.0
2019-11-05 12:40:00,56.74,56.77,56.72,56.75,89148.0,49.3754,49.4015,49.358,49.3841,89148.0
2019-11-05 12:50:00,56.75,56.79,56.74,56.79,128908.0,49.3841,49.4189,49.3754,49.4189,128908.0
2019-11-05 13:00:00,56.77,56.78,56.67,56.68,63140.0,49.4015,49.4102,49.3145,49.3232,63140.0
2019-11-05 13:10:00,56.67,56.69,56.65,56.67,118672.0,49.3145,49.3319,49.2971,49.3145,118672.0
2019-11-05 13:20:00,56.66,56.73,56.66,56.7,49736.0,49.3058,49.3667,49.3058,49.3406,49736.0
2019-11-05 13:30:00,56.71,56.72,56.62,56.64,126484.0,49.3493,49.358,49.2709,49.2884,126484.0
2019-11-05 13:40:00,56.64,56.66,56.58,56.62,133040.0,49.2884,49.3058,49.2361,49.2709,133040.0
2019-11-05 13:50:00,56.62,56.76,56.58,56.73,105168.0,49.2709,49.3928,49.2361,49.3667,105168.0
2019-11-05 14:00:00,56.74,56.86,56.74,56.85,128800.0,49.3754,49.4798,49.3754,49.4711,128800.0
2019-11-05 14:10:00,56.85,56.85,56.78,56.78,69396.0,49.4711,49.4711,49.4102,49.4102,69396.0
2019-11-05 14:20:00,56.78,56.78,56.73,56.76,80952.0,49.4102,49.4102,49.3667,49.3928,80952.0
2019-11-05 14:30:00,56.75,56.77,56.73,56.75,77424.0,49.3841,49.4015,49.3667,49.3841,77424.0
2019-11-05 14:40:00,56.74,56.83,56.74,56.82,92304.0,49.3754,49.4537,49.3754,49.445,92304.0
2019-11-05 14:50:00,56.82,56.84,56.78,56.79,97596.0,49.445,49.4624,49.4102,49.4189,97596.0
2019-11-05 15:00:00,56.79,56.85,56.77,56.83,75828.0,49.4189,49.4711,49.4015,49.4537,75828.0
2019-11-05 15:10:00,56.83,56.83,56.74,56.76,110268.0,49.4537,49.4537,49.3754,49.3928,110268.0
2019-11-05 15:20:00,56.76,56.86,56.76,56.77,100132.0,49.3928,49.4798,49.3928,49.4015,100132.0
2019-11-05 15:30:00,56.78,56.8,56.71,56.74,175568.0,49.4102,49.4276,49.3493,49.3754,175568.0
2019-11-05 15:40:00,56.74,56.84,56.74,56.81,205604.0,49.3754,49.4624,49.3754,49.4363,205604.0
2019-11-05 15:50:00,56.82,56.85,56.73,56.78,512192.0,49.445,49.4711,49.3667,49.4102,512192.0
2019-11-06 09:30:00,56.88,57.03,56.81,56.96,277848.0,49.4972,49.6277,49.4363,49.5668,277848.0
2019-11-06 09:40:00,56.92,56.98,56.82,56.83,62104.0,49.532,49.5842,49.445,49.4537,62104.0
2019-11-06 09:50:00,56.83,56.88,56.72,56.77,71512.0,49.4537,49.4972,49.358,49.4015,71512.0
2019-11-06 10:00:00,56.79,56.86,56.72,56.83,311792.0,49.4189,49.4798,49.358,49.4537,311792.0
2019-11-06 10:10:00,56.83,56.98,56.8,56.98,112112.0,49.4537,49.5842,49.4276,49.5842,112112.0
2019-11-06 10:20:00,56.99,57.08,56.97,57.08,88456.0,49.5929,49.6712,49.5755,49.6712,88456.0
2019-11-06 10:30:00,57.08,57.13,56.88,56.89,152752.0,49.6712,49.7148,49.4972,49.5059,152752.0
2019-11-06 10:40:00,56.89,56.9,56.75,56.81,74264.0,49.5059,49.5146,49.3841,49.4363,74264.0
2019-11-06 10:50:00,56.81,56.82,56.76,56.8,57648.0,49.4363,49.445,49.3928,49.4276,57648.0
2019-11-06 11:00:00,56.81,56.91,56.79,56.91,66992.0,49.4363,49.5233,49.4189,49.5233,66992.0
2019-11-06 11:10:00,56.9,56.96,56.86,56.86,64676.0,49.5146,49.5668,49.4798,49.4798,64676.0
2019-11-06 11:20:00,56.85,56.85,56.76,56.79,73568.0,49.4711,49.4711,49.3928,49.4189,73568.0
2019-11-06 11:30:00,56.8,56.8,56.65,56.77,52628.0,49.4276,49.4276,49.2971,49.4015,52628.0
2019-11-06 11:40:00,56.76,56.81,56.72,56.79,110324.0,49.3928,49.4363,49.358,49.4189,110324.0
2019-11-06 11:50:00,56.79,56.88,56.79,56.8,100036.0,49.4189,49.4972,49.4189,49.4276,100036.0
2019-11-06 12:00:00,56.79,56.8,56.73,56.76,40972.0,49.4189,49.4276,49.3667,49.3928,40972.0
2019-11-06 12:10:00,56.77,56.86,56.76,56.85,39084.0,49.4015,49.4798,49.3928,49.4711,39084.0
2019-11-06 12:20:00,56.86,56.86,56.79,56.79,46116.0,49.4798,49.4798,49.4189,49.4189,46116.0
2019-11-06 12:30:00,56.78,56.86,56.77,56.85,40428.0,49.4102,49.4798,49.4015,49.4711,40428.0
2019-11-06 12:40:00,56.85,56.88,56.8,56.8,35460.0,49.4711,49.4972,49.4276,49.4276,35460.0
2019-11-06 12:50:00,56.78,56.81,56.76,56.81,53772.0,49.4102,49.4363,49.3928,49.4363,53772.0
2019-11-06 13:00:00,56.81,56.88,56.8,56.84,48124.0,49.4363,49.4972,49.4276,49.4624,48124.0
2019-11-06 13:10:00,56.83,56.87,56.81,56.83,40892.0,49.4537,49.4885,49.4363,49.4537,40892.0
2019-11-06 13:20:00,56.83,56.86,56.82,56.85,157260.0,49.4537,49.4798,49.445,49.4711,157260.0
2019-11-06 13:30:00,56.85,56.92,56.84,56.92,185908.0,49.4711,49.532,49.4624,49.532,185908.0
2019-11-06 13:40:00,56.92,56.92,56.87,56.88,47328.0,49.532,49.532,49.4885,49.4972,47328.0
2019-11-06 13:50:00,56.87,56.94,56.82,56.93,83032.0,49.4885,49.5494,49.445,49.5407,83032.0
2019-11-06 14:00:00,56.93,56.93,56.88,56.9,86956.0,49.5407,49.5407,49.4972,49.5146,86956.0
2019-11-06 14:10:00,56.9,56.91,56.86,56.88,89332.0,49.5146,49.5233,49.4798,49.4972,89332.0
2019-11-06 14:20:00,56.89,56.92,56.87,56.88,84496.0,49.5059,49.532,49.4885,49.4972,84496.0
2019-11-06 14:30:00,56.87,56.92,56.87,56.9,71764.0,49.4885,49.532,49.4885,49.5146,71764.0
2019-11-06 14:40:00,56.9,56.92,56.88,56.9,68364.0,49.5146,49.532,49.4972,49.5146,68364.0
2019-11-06 14:50:00,56.89,56.96,56.88,56.96,54420.0,49.5059,49.5668,49.4972,49.5668,54420.0
2019-11-06 15:00:00,56.95,56.95,56.88,56.88,91876.0,49.5581,49.5581,49.4972,49.4972,91876.0
2019-11-06 15:10:00,56.88,56.9,56.82,56.87,71572.0,49.4972,49.5146,49.445,49.4885,71572.0
2019-11-06 15:20:00,56.88,56.91,56.87,56.89,88464.0,49.4972,49.5233,49.4885,49.5059,88464.0
2019-11-06 15:30:00,56.89,56.96,56.87,56.92,83416.0,49.5059,49.5668,49.4885,49.532,83416.0
2019-11-06 15:40:00,56.92,56.92,56.85,56.89,120196.0,49.532,49.532,49.4711,49.5059,120196.0
2019-11-06 15:50:00,56.9,56.93,56.83,56.87,410392.0,49.5146,49.5407,49.4537,49.4885,410392.0
2019-11-07 09:30:00,56.66,56.66,56.34,56.51,214188.0,49.3058,49.3058,49.0273,49.1752,214188.0
2019-11-07 09:40:00,56.48,56.66,56.47,56.53,162808.0,49.1491,49.3058,49.1404,49.1926,162808.0
2019-11-07 09:50:00,56.51,56.52,56.29,56.34,121300.0,49.1752,49.1839,48.9838,49.0273,121300.0
2019-11-07 10:00:00,56.34,56.38,56.19,56.2,257496.0,49.0273,49.0621,48.8968,48.9055,257496.0
2019-11-07 10:10:00,56.2,56.2,55.99,56.12,184536.0,48.9055,48.9055,48.7227,48.8358,184536.0
2019-11-07 10:20:00,56.12,56.14,55.97,55.99,192532.0,48.8358,48.8532,48.7053,48.7227,192532.0
2019-11-07 10:30:00,55.99,56.0,55.69,55.7,744548.0,48.7227,48.7314,48.4617,48.4704,744548.0
2019-11-07 10:40:00,55.71,55.78,55.63,55.63,243852.0,48.4791,48.54,48.4094,48.4094,243852.0
2019-11-07 10:50:00,55.64,55.7,55.48,55.49,253904.0,48.4181,48.4704,48.2789,48.2876,253904.0
2019-11-07 11:00:00,55.49,55.55,55.47,55.51,206576.0,48.2876,48.3398,48.2702,48.305,206576.0
2019-11-07 11:10:00,55.51,55.67,55.43,55.5,188628.0,48.305,48.4443,48.2354,48.2963,188628.0
2019-11-07 11:20:00,55.52,55.63,55.48,55.63,289488.0,48.3137,48.4094,48.2789,48.4094,289488.0
2019-11-07 11:30:00,55.62,55.62,55.44,55.46,163628.0,48.4007,48.4007,48.2441,48.2615,163628.0
2019-11-07 11:40:00,55.46,55.51,55.4,55.5,138540.0,48.2615,48.305,48.2093,48.2963,138540.0
2019-11-07 11:50:00,55.52,55.66,55.48,55.64,172060.0,48.3137,48.4356,48.2789,48.4181,172060.0
2019-11-07 12:00:00,55.66,55.68,55.47,55.49,141180.0,48.4356,48.453,48.2702,48.2876,141180.0
2019-11-07 12:10:00,55.49,55.49,55.31,55.34,104960.0,48.2876,48.2876,48.131,48.1571,104960.0
2019-11-07 12:20:00,55.34,55.42,55.29,55.3,130720.0,48.1571,48.2267,48.1136,48.1223,130720.0
2019-11-07 12:30:00,55.3,55.33,55.23,55.31,172420.0,48.1223,48.1484,48.0614,48.131,172420.0
2019-11-07 12:40:00,55.31,55.33,55.17,55.3,246752.0,48.131,48.1484,48.0092,48.1223,246752.0
2019-11-07 12:50:00,55.29,55.44,55.26,55.41,125120.0,48.1136,48.2441,48.0875,48.218,125120.0
2019-11-07 13:00:00,55.42,55.52,55.41,55.48,81288.0,48.2267,48.3137,48.218,48.2789,81288.0
2019-11-07 13:10:00,55.49,55.51,55.39,55.39,97288.0,48.2876,48.305,48.2006,48.2006,97288.0
2019-11-07 13:20:00,55.39,55.49,55.33,55.48,241088.0,48.2006,48.2876,48.1484,48.2789,241088.0
2019-11-07 13:30:00,55.48,55.55,55.48,55.54,125768.0,48.2789,48.3398,48.2789,48.3311,125768.0
2019-11-07 13:40:00,55.54,55.63,55.53,55.58,158364.0,48.3311,48.4094,48.3224,48.3659,158364.0
2019-11-07 13:50:00,55.58,55.67,55.57,55.64,99200.0,48.3659,48.4443,48.3572,48.4181,99200.0
2019-11-07 14:00:00,55.63,55.67,55.62,55.63,106988.0,48.4094,48.4443,48.4007,48.4094,106988.0
2019-11-07 14:10:00,55.63,55.65,55.49,55.51,273404.0,48.4094,48.4268,48.2876,48.305,273404.0
2019-11-07 14:20:00,55.51,55.52,55.35,55.37,301888.0,48.305,48.3137,48.1658,48.1832,301888.0
2019-11-07 14:30:00,55.36,55.36,55.23,55.31,214564.0,48.1745,48.1745,48.0614,48.131,214564.0
2019-11-07 14:40:00,55.32,55.49,55.26,55.49,235076.0,48.1397,48.2876,48.0875,48.2876,235076.0
2019-11-07 14:50:00,55.49,55.54,55.48,55.52,157244.0,48.2876,48.3311,48.2789,48.3137,157244.0
2019-11-07 15:00:00,55.53,55.58,55.49,55.5,211524.0,48.3224,48.3659,48.2876,48.2963,211524.0
2019-11-07 15:10:00,55.5,55.6,55.49,55.59,146244.0,48.2963,48.3833,48.2876,48.3746,146244.0
2019-11-07 15:20:00,55.59,55.73,55.58,55.73,165384.0,48.3746,48.4965,48.3659,48.4965,165384.0
2019-11-07 15:30:00,55.73,55.76,55.66,55.71,156832.0,48.4965,48.5226,48.4356,48.4791,156832.0
2019-11-07 15:40:00,55.71,55.74,55.63,55.68,239432.0,48.4791,48.5052,48.4094,48.453,239432.0
2019-11-07 15:50:00,55.68,55.8,55.68,55.76,721024.0,48.453,48.5574,48.453,48.5226,721024.0
2019-11-08 09:30:00,55.75,55.93,55.66,55.89,208948.0,48.5139,48.6705,48.4356,48.6357,208948.0
2019-11-08 09:40:00,55.89,55.97,55.84,55.85,114196.0,48.6357,48.7053,48.5922,48.6009,114196.0
2019-11-08 09:50:00,55.82,56.01,55.74,55.99,86188.0,48.5748,48.7401,48.5052,48.7227,86188.0
2019-11-08 10:00:00,55.99,56.17,55.95,55.96,111284.0,48.7227,48.8794,48.6879,48.6966,111284.0
2019-11-08 10:10:00,55.95,55.97,55.82,55.82,109632.0,48.6879,48.7053,48.5748,48.5748,109632.0
2019-11-08 10:20:00,55.83,55.99,55.77,55.99,105300.0,48.5835,48.7227,48.5313,48.7227,105300.0
2019-11-08 10:30:00,55.99,56.02,55.82,55.85,71008.0,48.7227,48.7488,48.5748,48.6009,71008.0
2019-11-08 10:40:00,55.8,55.81,55.49,55.58,105136.0,48.5574,48.5661,48.2876,48.3659,105136.0
2019-11-08 10:50:00,55.58,55.68,55.54,55.67,39920.0,48.3659,48.453,48.3311,48.4443,39920.0
2019-11-08 11:00:00,55.67,55.67,55.53,55.57,107148.0,48.4443,48.4443,48.3224,48.3572,107148.0
2019-11-08 11:10:00,55.58,55.6,55.52,55.58,49800.0,48.3659,48.3833,48.3137,48.3659,49800.0
2019-11-08 11:20:00,55.56,55.58,55.53,55.58,76640.0,48.3485,48.3659,48.3224,48.3659,76640.0
2019-11-08 11:30:00,55.57,55.66,55.57,55.63,56728.0,48.3572,48.4356,48.3572,48.4094,56728.0
2019-11-08 11:40:00,55.62,55.68,55.6,55.68,57784.0,48.4007,48.453,48.3833,48.453,57784.0
2019-11-08 11:50:00,55.67,55.67,55.52,55.52,72276.0,48.4443,48.4443,48.3137,48.3137,72276.0
2019-11-08 12:00:00,55.53,55.57,55.49,55.57,65720.0,48.3224,48.3572,48.2876,48.3572,65720.0
2019-11-08 12:10:00,55.58,55.59,55.5,55.51,45892.0,48.3659,48.3746,48.2963,48.305,45892.0
2019-11-08 12:20:00,55.5,55.5,55.37,55.38,72796.0,48.2963,48.2963,48.1832,48.1919,72796.0
2019-11-08 12:30:00,55.39,55.5,55.38,55.49,109888.0,48.2006,48.2963,48.1919,48.2876,109888.0
2019-11-08 12:40:00,55.49,55.54,55.49,55.51,97956.0,48.2876,48.3311,48.2876,48.305,97956.0
2019-11-08 12:50:00,55.49,55.54,55.49,55.53,66348.0,48.2876,48.3311,48.2876,48.3224,66348.0
2019-11-08 13:00:00,55.52,55.54,55.5,55.51,57300.0,48.3137,48.3311,48.2963,48.305,57300.0
2019-11-08 13:10:00,55.51,55.54,55.5,55.51,51052.0,48.305,48.3311,48.2963,48.305,51052.0
2019-11-08 13:20:00,55.5,55.52,55.46,55.48,30124.0,48.2963,48.3137,48.2615,48.2789,30124.0
2019-11-08 13:30:00,55.49,55.49,55.44,55.49,65344.0,48.2876,48.2876,48.2441,48.2876,65344.0
2019-11-08 13:40:00,55.49,55.5,55.39,55.4,117144.0,48.2876,48.2963,48.2006,48.2093,117144.0
2019-11-08 13:50:00,55.4,55.43,55.36,55.42,86788.0,48.2093,48.2354,48.1745,48.2267,86788.0
2019-11-08 14:00:00,55.42,55.47,55.41,55.44,83036.0,48.2267,48.2702,48.218,48.2441,83036.0
2019-11-08 14:10:00,55.44,55.45,55.4,55.44,67644.0,48.2441,48.2528,48.2093,48.2441,67644.0
2019-11-08 14:20:00,55.44,55.49,55.43,55.43,104492.0,48.2441,48.2876,48.2354,48.2354,104492.0
2019-11-08 14:30:00,55.43,55.43,55.38,55.39,57916.0,48.2354,48.2354,48.1919,48.2006,57916.0
2019-11-08 14:40:00,55.39,55.4,55.31,55.34,84836.0,48.2006,48.2093,48.131,48.1571,84836.0
2019-11-08 14:50:00,55.34,55.37,55.33,55.36,86808.0,48.1571,48.1832,48.1484,48.1745,86808.0
2019-11-08 15:00:00,55.37,55.39,55.31,55.33,65252.0,48.1832,48.2006,48.131,48.1484,65252.0
2019-11-08 15:10:00,55.33,55.33,55.26,55.3,104952.0,48.1484,48.1484,48.0875,48.1223,104952.0
2019-11-08 15:20:00,55.3,55.35,55.29,55.3,80368.0,48.1223,48.1658,48.1136,48.1223,80368.0
2019-11-08 15:30:00,55.29,55.39,55.27,55.38,218348.0,48.1136,48.2006,48.0962,48.1919,218348.0
2019-11-08 15:40:00,55.37,55.37,55.32,55.37,238792.0,48.1832,48.1832,48.1397,48.1832,238792.0
2019-11-08 15:50:00,55.38,55.52,55.38,55.51,640016.0,48.1919,48.3137,48.1919,48.305,640016.0
2019-11-11 09:30:00,55.59,55.87,55.52,55.78,195872.0,48.3746,48.6183,48.3137,48.54,195872.0
2019-11-11 09:40:00,55.79,55.85,55.57,55.59,163836.0,48.5487,48.6009,48.3572,48.3746,163836.0
2019-11-11 09:50:00,55.57,55.6,55.43,55.45,160008.0,48.3572,48.3833,48.2354,48.2528,160008.0
2019-11-11 10:00:00,55.45,55.68,55.45,55.67,66528.0,48.2528,48.453,48.2528,48.4443,66528.0
2019-11-11 10:10:00,55.61,55.7,55.6,55.7,61056.0,48.392,48.4704,48.3833,48.4704,61056.0
2019-11-11 10:20:00,55.7,55.72,55.5,55.55,35948.0,48.4704,48.4878,48.2963,48.3398,35948.0
2019-11-11 10:30:00,55.56,55.58,55.48,55.56,37088.0,48.3485,48.3659,48.2789,48.3485,37088.0
2019-11-11 10:40:00,55.57,55.63,55.49,55.54,50620.0,48.3572,48.4094,48.2876,48.3311,50620.0
2019-11-11 10:50:00,55.54,55.65,55.49,55.5,55472.0,48.3311,48.4268,48.2876,48.2963,55472.0
2019-11-11 11:00:00,55.5,55.6,55.48,55.58,43324.0,48.2963,48.3833,48.2789,48.3659,43324.0
2019-11-11 11:10:00,55.57,55.72,55.55,55.72,127476.0,48.3572,48.4878,48.3398,48.4878,127476.0
2019-11-11 11:20:00,55.73,55.75,55.65,55.71,159136.0,48.4965,48.5139,48.4268,48.4791,159136.0
2019-11-11 11:30:00,55.71,55.72,55.67,55.69,60784.0,48.4791,48.4878,48.4443,48.4617,60784.0
2019-11-11 11:40:00,55.68,55.69,55.58,55.6,34244.0,48.453,48.4617,48.3659,48.3833,34244.0
2019-11-11 11:50:00,55.6,55.65,55.58,55.59,23044.0,48.3833,48.4268,48.3659,48.3746,23044.0
2019-11-11 12:00:00,55.58,55.59,55.52,55.58,63848.0,48.3659,48.3746,48.3137,48.3659,63848.0
2019-11-11 12:10:00,55.57,55.6,55.53,55.53,26400.0,48.3572,48.3833,48.3224,48.3224,26400.0
2019-11-11 12:20:00,55.52,55.57,55.48,55.48,63548.0,48.3137,48.3572,48.2789,48.2789,63548.0
2019-11-11 12:30:00,55.47,55.53,55.46,55.52,29240.0,48.2702,48.3224,48.2615,48.3137,29240.0
2019-11-11 12:40:00,55.52,55.54,55.49,55.49,27892.0,48.3137,48.3311,48.2876,48.2876,27892.0
2019-11-11 12:50:00,55.49,55.52,55.48,55.5,32336.0,48.2876,48.3137,48.2789,48.2963,32336.0
2019-11-11 13:00:00,55.51,55.55,55.49,55.54,31564.0,48.305,48.3398,48.2876,48.3311,31564.0
2019-11-11 13:10:00,55.54,55.59,55.54,55.59,36460.0,48.3311,48.3746,48.3311,48.3746,36460.0
2019-11-11 13:20:00,55.59,55.61,55.56,55.61,38360.0,48.3746,48.392,48.3485,48.392,38360.0
2019-11-11 13:30:00,55.61,55.63,55.58,55.58,85176.0,48.392,48.4094,48.3659,48.3659,85176.0
2019-11-11 13:40:00,55.58,55.61,55.56,55.6,74432.0,48.3659,48.392,48.3485,48.3833,74432.0
2019-11-11 13:50:00,55.6,55.6,55.52,55.53,41276.0,48.3833,48.3833,48.3137,48.3224,41276.0
2019-11-11 14:00:00,55.52,55.52,55.47,55.48,51012.0,48.3137,48.3137,48.2702,48.2789,51012.0
2019-11-11 14:10:00,55.48,55.5,55.46,55.5,54612.0,48.2789,48.2963,48.2615,48.2963,54612.0
2019-11-11 14:20:00,55.5,55.55,55.5,55.55,155028.0,48.2963,48.3398,48.2963,48.3398,155028.0
2019-11-11 14:30:00,55.54,55.57,55.52,55.56,40628.0,48.3311,48.3572,48.3137,48.3485,40628.0
2019-11-11 14:40:00,55.57,55.7,55.57,55.69,99452.0,48.3572,48.4704,48.3572,48.4617,99452.0
2019-11-11 14:50:00,55.69,55.69,55.65,55.65,60308.0,48.4617,48.4617,48.4268,48.4268,60308.0
2019-11-11 15:00:00,55.65,55.66,55.6,55.61,134128.0,48.4268,48.4356,48.3833,48.392,134128.0
2019-11-11 15:10:00,55.61,55.64,55.6,55.64,74616.0,48.392,48.4181,48.3833,48.4181,74616.0
2019-11-11 15:20:00,55.64,55.68,55.63,55.65,64836.0,48.4181,48.453,48.4094,48.4268,64836.0
2019-11-11 15:30:00,55.64,55.64,55.57,55.6,121048.0,48.4181,48.4181,48.3572,48.3833,121048.0
2019-11-11 15:40:00,55.6,55.64,55.57,55.59,105680.0,48.3833,48.4181,48.3572,48.3746,105680.0
2019-11-11 15:50:00,55.58,55.6,55.48,55.55,348768.0,48.3659,48.3833,48.2789,48.3398,348768.0
2019-11-12 09:30:00,55.55,55.81,55.52,55.76,160544.0,48.3398,48.5661,48.3137,48.5226,160544.0
2019-11-12 09:40:00,55.75,55.87,55.73,55.81,94492.0,48.5139,48.6183,48.4965,48.5661,94492.0
2019-11-12 09:50:00,55.79,55.86,55.77,55.84,60692.0,48.5487,48.6096,48.5313,48.5922,60692.0
2019-11-12 10:00:00,55.84,55.86,55.76,55.78,69676.0,48.5922,48.6096,48.5226,48.54,69676.0
2019-11-12 10:10:00,55.77,55.83,55.74,55.76,63960.0,48.5313,48.5835,48.5052,48.5226,63960.0
2019-11-12 10:20:00,55.76,55.84,55.75,55.83,58088.0,48.5226,48.5922,48.5139,48.5835,58088.0
2019-11-12 10:30:00,55.83,55.84,55.73,55.75,205536.0,48.5835,48.5922,48.4965,48.5139,205536.0
2019-11-12 10:40:00,55.74,55.74,55.69,55.72,78248.0,48.5052,48.5052,48.4617,48.4878,78248.0
2019-11-12 10:50:00,55.7,55.8,55.68,55.78,56040.0,48.4704,48.5574,48.453,48.54,56040.0
2019-11-12 11:00:00,55.79,55.79,55.7,55.71,88016.0,48.5487,48.5487,48.4704,48.4791,88016.0
2019-11-12 11:10:00,55.71,55.76,55.69,55.75,65448.0,48.4791,48.5226,48.4617,48.5139,65448.0
2019-11-12 11:20:00,55.75,55.86,55.75,55.81,120504.0,48.5139,48.6096,48.5139,48.5661,120504.0
2019-11-12 11:30:00,55.79,55.8,55.73,55.77,44272.0,48.5487,48.5574,48.4965,48.5313,44272.0
2019-11-12 11:40:00,55.76,55.78,55.74,55.77,41568.0,48.5226,48.54,48.5052,48.5313,41568.0
2019-11-12 11:50:00,55.77,55.82,55.76,55.76,32872.0,48.5313,48.5748,48.5226,48.5226,32872.0
2019-11-12 12:00:00,55.76,55.76,55.7,55.71,53920.0,48.5226,48.5226,48.4704,48.4791,53920.0
2019-11-12 12:10:00,55.72,55.72,55.66,55.69,43520.0,48.4878,48.4878,48.4356,48.4617,43520.0
2019-11-12 12:20:00,55.69,55.71,55.67,55.68,32696.0,48.4617,48.4791,48.4443,48.453,32696.0
2019-11-12 12:30:00,55.69,55.7,55.64,55.67,26716.0,48.4617,48.4704,48.4181,48.4443,26716.0
2019-11-12 12:40:00,55.67,55.76,55.67,55.73,47816.0,48.4443,48.5226,48.4443,48.4965,47816.0
2019-11-12 12:50:00,55.73,55.76,55.69,55.69,27040.0,48.4965,48.5226,48.4617,48.4617,27040.0
2019-11-12 13:00:00,55.7,55.74,55.7,55.73,60944.0,48.4704,48.5052,48.4704,48.4965,60944.0
2019-11-12 13:10:00,55.72,55.75,55.7,55.74,29748.0,48.4878,48.5139,48.4704,48.5052,29748.0
2019-11-12 13:20:00,55.74,55.82,55.74,55.82,78012.0,48.5052,48.5748,48.5052,48.5748,78012.0
2019-11-12 13:30:00,55.82,55.86,55.77,55.79,32304.0,48.5748,48.6096,48.5313,48.5487,32304.0
2019-11-12 13:40:00,55.79,55.93,55.79,55.93,85072.0,48.5487,48.6705,48.5487,48.6705,85072.0
2019-11-12 13:50:00,55.93,55.98,55.83,55.85,65236.0,48.6705,48.714,48.5835,48.6009,65236.0
2019-11-12 14:00:00,55.84,55.85,55.78,55.84,49420.0,48.5922,48.6009,48.54,48.5922,49420.0
2019-11-12 14:10:00,55.84,55.89,55.79,55.88,54216.0,48.5922,48.6357,48.5487,48.627,54216.0
2019-11-12 14:20:00,55.87,55.93,55.86,55.92,38760.0,48.6183,48.6705,48.6096,48.6618,38760.0
2019-11-12 14:30:00,55.92,56.0,55.92,55.99,91204.0,48.6618,48.7314,48.6618,48.7227,91204.0
2019-11-12 14:40:00,55.99,56.0,55.92,55.94,51780.0,48.7227,48.7314,48.6618,48.6792,51780.0
2019-11-12 14:50:00,55.93,55.97,55.9,55.91,87968.0,48.6705,48.7053,48.6444,48.6531,87968.0
2019-11-12 15:00:00,55.91,55.95,55.87,55.87,171128.0,48.6531,48.6879,48.6183,48.6183,171128.0
2019-11-12 15:10:00,55.86,55.89,55.85,55.87,60852.0,48.6096,48.6357,48.6009,48.6183,60852.0
2019-11-12 15:20:00,55.89,55.92,55.84,55.84,60676.0,48.6357,48.6618,48.5922,48.5922,60676.0
2019-11-12 15:30:00,55.82,55.88,55.78,55.83,186584.0,48.5748,48.627,48.54,48.5835,186584.0
2019-11-12 15:40:00,55.83,55.85,55.77,55.83,192484.0,48.5835,48.6009,48.5313,48.5835,192484.0
2019-11-12 15:50:00,55.83,55.88,55.79,55.83,608048.0,48.5835,48.627,48.5487,48.5835,608048.0
2019-11-13 09:30:00,56.23,56.62,56.23,56.41,284332.0,48.9316,49.2709,48.9316,49.0882,284332.0
2019-11-13 09:40:00,56.38,56.46,56.34,56.44,100428.0,49.0621,49.1317,49.0273,49.1143,100428.0
2019-11-13 09:50:00,56.45,56.5,56.39,56.49,182588.0,49.123,49.1665,49.0708,49.1578,182588.0
2019-11-13 10:00:00,56.48,56.58,56.43,56.56,122348.0,49.1491,49.2361,49.1056,49.2187,122348.0
2019-11-13 10:10:00,56.56,56.68,56.56,56.63,84480.0,49.2187,49.3232,49.2187,49.2796,84480.0
2019-11-13 10:20:00,56.62,56.63,56.49,56.51,72988.0,49.2709,49.2796,49.1578,49.1752,72988.0
2019-11-13 10:30:00,56.53,56.67,56.52,56.58,94760.0,49.1926,49.3145,49.1839,49.2361,94760.0
2019-11-13 10:40:00,56.59,56.76,56.55,56.74,89864.0,49.2448,49.3928,49.21,49.3754,89864.0
2019-11-13 10:50:00,56.73,57.0,56.72,56.95,135004.0,49.3667,49.6016,49.358,49.5581,135004.0
2019-11-13 11:00:00,56.95,57.05,56.94,56.98,153452.0,49.5581,49.6451,49.5494,49.5842,153452.0
2019-11-13 11:10:00,56.96,56.96,56.89,56.89,70652.0,49.5668,49.5668,49.5059,49.5059,70652.0
2019-11-13 11:20:00,56.9,56.95,56.84,56.84,110720.0,49.5146,49.5581,49.4624,49.4624,110720.0
2019-11-13 11:30:00,56.84,56.85,56.77,56.81,97324.0,49.4624,49.4711,49.4015,49.4363,97324.0
2019-11-13 11:40:00,56.82,56.83,56.76,56.81,55700.0,49.445,49.4537,49.3928,49.4363,55700.0
2019-11-13 11:50:00,56.81,56.83,56.78,56.83,49900.0,49.4363,49.4537,49.4102,49.4537,49900.0
2019-11-13 12:00:00,56.83,56.89,56.79,56.89,96128.0,49.4537,49.5059,49.4189,49.5059,96128.0
2019-11-13 12:10:00,56.9,56.93,56.85,56.88,63264.0,49.5146,49.5407,49.4711,49.4972,63264.0
2019-11-13 12:20:00,56.87,56.89,56.85,56.88,43236.0,49.4885,49.5059,49.4711,49.4972,43236.0
2019-11-13 12:30:00,56.88,56.88,56.8,56.82,68896.0,49.4972,49.4972,49.4276,49.445,68896.0
2019-11-13 12:40:00,56.82,56.87,56.82,56.84,50540.0,49.445,49.4885,49.445,49.4624,50540.0
2019-11-13 12:50:00,56.84,56.89,56.83,56.86,60404.0,49.4624,49.5059,49.4537,49.4798,60404.0
2019-11-13 13:00:00,56.85,56.86,56.81,56.83,61360.0,49.4711,49.4798,49.4363,49.4537,61360.0
2019-11-13 13:10:00,56.84,56.87,56.81,56.81,34468.0,49.4624,49.4885,49.4363,49.4363,34468.0
2019-11-13 13:20:00,56.82,56.85,56.79,56.83,48580.0,49.445,49.4711,49.4189,49.4537,48580.0
2019-11-13 13:30:00,56.83,56.85,56.82,56.84,51500.0,49.4537,49.4711,49.445,49.4624,51500.0
2019-11-13 13:40:00,56.83,56.85,56.83,56.83,41080.0,49.4537,49.4711,49.4537,49.4537,41080.0
2019-11-13 13:50:00,56.84,56.9,56.82,56.89,107976.0,49.4624,49.5146,49.445,49.5059,107976.0
2019-11-13 14:00:00,56.88,56.99,56.85,56.98,59932.0,49.4972,49.5929,49.4711,49.5842,59932.0
2019-11-13 14:10:00,56.98,57.01,56.97,56.98,57980.0,49.5842,49.6103,49.5755,49.5842,57980.0
2019-11-13 14:20:00,56.98,56.99,56.93,56.99,48948.0,49.5842,49.5929,49.5407,49.5929,48948.0
2019-11-13 14:30:00,56.99,56.99,56.95,56.95,46232.0,49.5929,49.5929,49.5581,49.5581,46232.0
2019-11-13 14:40:00,56.96,56.98,56.92,56.92,76132.0,49.5668,49.5842,49.532,49.532,76132.0
2019-11-13 14:50:00,56.93,57.0,56.92,57.0,61424.0,49.5407,49.6016,49.532,49.6016,61424.0
2019-11-13 15:00:00,57.0,57.0,56.94,56.97,49444.0,49.6016,49.6016,49.5494,49.5755,49444.0
2019-11-13 15:10:00,56.97,57.0,56.93,56.99,59360.0,49.5755,49.6016,49.5407,49.5929,59360.0
2019-11-13 15:20:00,57.0,57.02,56.97,57.0,114692.0,49.6016,49.619,49.5755,49.6016,114692.0
2019-11-13 15:30:00,57.0,57.02,56.94,57.0,200704.0,49.6016,49.619,49.5494,49.6016,200704.0
2019-11-13 15:40:00,57.0,57.01,56.97,56.98,220312.0,49.6016,49.6103,49.5755,49.5842,220312.0
2019-11-13 15:50:00,56.98,57.01,56.87,56.98,1035388.0,49.5842,49.6103,49.4885,49.5842,1035388.0
2019-11-14 09:30:00,57.0,57.15,56.9,57.05,212680.0,49.6016,49.7322,49.5146,49.6451,212680.0
2019-11-14 09:40:00,57.04,57.14,56.97,57.13,67580.0,49.6364,49.7235,49.5755,49.7148,67580.0
2019-11-14 09:50:00,57.13,57.34,57.13,57.34,57928.0,49.7148,49.8975,49.7148,49.8975,57928.0
2019-11-14 10:00:00,57.32,57.34,57.06,57.11,101872.0,49.8801,49.8975,49.6538,49.6973,101872.0
2019-11-14 10:10:00,57.12,57.14,56.93,56.93,74728.0,49.706,49.7235,49.5407,49.5407,74728.0
2019-11-14 10:20:00,56.94,57.08,56.92,57.07,61644.0,49.5494,49.6712,49.532,49.6625,61644.0
2019-11-14 10:30:00,57.08,57.19,57.08,57.11,70224.0,49.6712,49.767,49.6712,49.6973,70224.0
2019-11-14 10:40:00,57.11,57.19,57.11,57.14,63340.0,49.6973,49.767,49.6973,49.7235,63340.0
2019-11-14 10:50:00,57.13,57.31,57.11,57.31,100252.0,49.7148,49.8714,49.6973,49.8714,100252.0
2019-11-14 11:00:00,57.33,57.41,57.32,57.32,79284.0,49.8888,49.9584,49.8801,49.8801,79284.0
2019-11-14 11:10:00,57.32,57.39,57.31,57.38,50676.0,49.8801,49.941,49.8714,49.9323,50676.0
2019-11-14 11:20:00,57.38,57.42,57.34,57.35,66720.0,49.9323,49.9671,49.8975,49.9062,66720.0
2019-11-14 11:30:00,57.34,57.34,57.23,57.27,53792.0,49.8975,49.8975,49.8018,49.8366,53792.0
2019-11-14 11:40:00,57.27,57.33,57.26,57.27,78912.0,49.8366,49.8888,49.8279,49.8366,78912.0
2019-11-14 11:50:00,57.29,57.41,57.28,57.4,102336.0,49.854,49.9584,49.8453,49.9497,102336.0
2019-11-14 12:00:00,57.4,57.46,57.37,57.45,62940.0,49.9497,50.0019,49.9236,49.9932,62940.0
2019-11-14 12:10:00,57.46,57.46,57.33,57.37,55528.0,50.0019,50.0019,49.8888,49.9236,55528.0
2019-11-14 12:20:00,57.37,57.4,57.29,57.32,72704.0,49.9236,49.9497,49.854,49.8801,72704.0
2019-11-14 12:30:00,57.32,57.38,57.32,57.38,41128.0,49.8801,49.9323,49.8801,49.9323,41128.0
2019-11-14 12:40:00,57.37,57.4,57.35,57.36,43992.0,49.9236,49.9497,49.9062,49.9149,43992.0
2019-11-14 12:50:00,57.37,57.41,57.35,57.38,38220.0,49.9236,49.9584,49.9062,49.9323,38220.0
2019-11-14 13:00:00,57.37,57.38,57.33,57.36,31416.0,49.9236,49.9323,49.8888,49.9149,31416.0
2019-11-14 13:10:00,57.36,57.36,57.31,57.35,33964.0,49.9149,49.9149,49.8714,49.9062,33964.0
2019-11-14 13:20:00,57.34,57.41,57.22,57.22,124048.0,49.8975,49.9584,49.7931,49.7931,124048.0
2019-11-14 13:30:00,57.22,57.33,57.22,57.3,45224.0,49.7931,49.8888,49.7931,49.8627,45224.0
2019-11-14 13:40:00,57.29,57.34,57.26,57.32,52988.0,49.854,49.8975,49.8279,49.8801,52988.0
2019-11-14 13:50:00,57.31,57.31,57.18,57.25,71036.0,49.8714,49.8714,49.7583,49.8192,71036.0
2019-11-14 14:00:00,57.23,57.32,57.22,57.31,92968.0,49.8018,49.8801,49.7931,49.8714,92968.0
2019-11-14 14:10:00,57.3,57.35,57.3,57.33,35848.0,49.8627,49.9062,49.8627,49.8888,35848.0
2019-11-14 14:20:00,57.33,57.39,57.32,57.38,46964.0,49.8888,49.941,49.8801,49.9323,46964.0
2019-11-14 14:30:00,57.39,57.43,57.31,57.35,56592.0,49.941,49.9758,49.8714,49.9062,56592.0
2019-11-14 14:40:00,57.35,57.41,57.34,57.38,34588.0,49.9062,49.9584,49.8975,49.9323,34588.0
2019-11-14 14:50:00,57.39,57.39,57.37,57.38,46000.0,49.941,49.941,49.9236,49.9323,46000.0
2019-11-14 15:00:00,57.38,57.44,57.37,57.38,87256.0,49.9323,49.9845,49.9236,49.9323,87256.0
2019-11-14 15:10:00,57.38,57.41,57.33,57.4,92448.0,49.9323,49.9584,49.8888,49.9497,92448.0
2019-11-14 15:20:00,57.4,57.44,57.37,57.43,134596.0,49.9497,49.9845,49.9236,49.9758,134596.0
2019-11-14 15:30:00,57.43,57.46,57.37,57.43,208224.0,49.9758,50.0019,49.9236,49.9758,208224.0
2019-11-14 15:40:00,57.42,57.49,57.41,57.41,234008.0,49.9671,50.028,49.9584,49.9584,234008.0
2019-11-14 15:50:00,57.4,57.53,57.4,57.48,675768.0,49.9497,50.0628,49.9497,50.0193,675768.0
2019-11-15 09:30:00,57.6,57.75,57.21,57.23,568384.0,50.1237,50.2543,49.7844,49.8018,568384.0
2019-11-15 09:40:00,57.22,57.25,57.09,57.19,107772.0,49.7931,49.8192,49.6799,49.767,107772.0
2019-11-15 09:50:00,57.2,57.31,57.19,57.2,55012.0,49.7757,49.8714,49.767,49.7757,55012.0
2019-11-15 10:00:00,57.23,57.41,57.23,57.32,66412.0,49.8018,49.9584,49.8018,49.8801,66412.0
2019-11-15 10:10:00,57.33,57.41,57.32,57.41,73788.0,49.8888,49.9584,49.8801,49.9584,73788.0
2019-11-15 10:20:00,57.4,57.44,57.32,57.38,175780.0,49.9497,49.9845,49.8801,49.9323,175780.0
2019-11-15 10:30:00,57.37,57.54,57.36,57.51,55012.0,49.9236,50.0715,49.9149,50.0454,55012.0
2019-11-15 10:40:00,57.52,57.59,57.49,57.57,101424.0,50.0541,50.115,50.028,50.0976,101424.0
2019-11-15 10:50:00,57.58,57.66,57.54,57.56,50880.0,50.1063,50.176,50.0715,50.0889,50880.0
2019-11-15 11:00:00,57.55,57.56,57.47,57.54,47692.0,50.0802,50.0889,50.0106,50.0715,47692.0
2019-11-15 11:10:00,57.55,57.6,57.5,57.54,69624.0,50.0802,50.1237,50.0367,50.0715,69624.0
2019-11-15 11:20:00,57.52,57.55,57.49,57.55,46496.0,50.0541,50.0802,50.028,50.0802,46496.0
2019-11-15 11:30:00,57.54,57.54,57.45,57.46,45700.0,50.0715,50.0715,49.9932,50.0019,45700.0
2019-11-15 11:40:00,57.46,57.47,57.42,57.43,61032.0,50.0019,50.0106,49.9671,49.9758,61032.0
2019-11-15 11:50:00,57.43,57.46,57.43,57.44,97132.0,49.9758,50.0019,49.9758,49.9845,97132.0
2019-11-15 12:00:00,57.44,57.47,57.42,57.42,57936.0,49.9845,50.0106,49.9671,49.9671,57936.0
2019-11-15 12:10:00,57.41,57.51,57.41,57.47,45416.0,49.9584,50.0454,49.9584,50.0106,45416.0
2019-11-15 12:20:00,57.47,57.47,57.41,57.43,116044.0,50.0106,50.0106,49.9584,49.9758,116044.0
2019-11-15 12:30:00,57.42,57.45,57.39,57.45,54520.0,49.9671,49.9932,49.941,49.9932,54520.0
2019-11-15 12:40:00,57.45,57.55,57.44,57.55,48624.0,49.9932,50.0802,49.9845,50.0802,48624.0
2019-11-15 12:50:00,57.54,57.55,57.44,57.46,37532.0,50.0715,50.0802,49.9845,50.0019,37532.0
2019-11-15 13:00:00,57.47,57.54,57.47,57.54,44684.0,50.0106,50.0715,50.0106,50.0715,44684.0
2019-11-15 13:10:00,57.53,57.53,57.46,57.48,57656.0,50.0628,50.0628,50.0019,50.0193,57656.0
2019-11-15 13:20:00,57.48,57.5,57.47,57.49,36436.0,50.0193,50.0367,50.0106,50.028,36436.0
2019-11-15 13:30:00,57.49,57.59,57.47,57.57,64784.0,50.028,50.115,50.0106,50.0976,64784.0
2019-11-15 13:40:00,57.57,57.64,57.57,57.63,44864.0,50.0976,50.1586,50.0976,50.1499,44864.0
2019-11-15 13:50:00,57.63,57.64,57.57,57.58,42604.0,50.1499,50.1586,50.0976,50.1063,42604.0
2019-11-15 14:00:00,57.58,57.68,57.57,57.68,106924.0,50.1063,50.1934,50.0976,50.1934,106924.0
2019-11-15 14:10:00,57.67,57.79,57.67,57.77,60824.0,50.1847,50.2891,50.1847,50.2717,60824.0
2019-11-15 14:20:00,57.76,57.78,57.75,57.77,94840.0,50.263,50.2804,50.2543,50.2717,94840.0
2019-11-15 14:30:00,57.77,57.86,57.77,57.85,153224.0,50.2717,50.35,50.2717,50.3413,153224.0
2019-11-15 14:40:00,57.85,57.88,57.83,57.85,76404.0,50.3413,50.3674,50.3239,50.3413,76404.0
2019-11-15 14:50:00,57.85,57.86,57.83,57.83,60668.0,50.3413,50.35,50.3239,50.3239,60668.0
2019-11-15 15:00:00,57.83,57.86,57.82,57.84,71176.0,50.3239,50.35,50.3152,50.3326,71176.0
2019-11-15 15:10:00,57.83,57.88,57.83,57.85,77072.0,50.3239,50.3674,50.3239,50.3413,77072.0
2019-11-15 15:20:00,57.85,57.88,57.83,57.83,124456.0,50.3413,50.3674,50.3239,50.3239,124456.0
2019-11-15 15:30:00,57.84,57.84,57.74,57.77,122700.0,50.3326,50.3326,50.2456,50.2717,122700.0
2019-11-15 15:40:00,57.76,57.82,57.69,57.82,122872.0,50.263,50.3152,50.2021,50.3152,122872.0
2019-11-15 15:50:00,57.81,57.87,57.79,57.86,427572.0,50.3065,50.3587,50.2891,50.35,427572.0
2019-11-18 09:30:00,57.99,58.39,57.99,58.39,244520.0,50.4631,50.8112,50.4631,50.8112,244520.0
2019-11-18 09:40:00,58.42,58.54,58.28,58.35,187464.0,50.8373,50.9417,50.7155,50.7764,187464.0
2019-11-18 09:50:00,58.33,58.34,58.24,58.26,167208.0,50.759,50.7677,50.6807,50.6981,167208.0
2019-11-18 10:00:00,58.25,58.37,58.24,58.3,78332.0,50.6894,50.7938,50.6807,50.7329,78332.0
2019-11-18 10:10:00,58.31,58.49,58.28,58.44,57120.0,50.7416,50.8982,50.7155,50.8547,57120.0
2019-11-18 10:20:00,58.47,58.49,58.41,58.45,101500.0,50.8808,50.8982,50.8286,50.8634,101500.0
2019-11-18 10:30:00,58.47,58.54,58.45,58.54,70588.0,50.8808,50.9417,50.8634,50.9417,70588.0
2019-11-18 10:40:00,58.55,58.57,58.47,58.57,79756.0,50.9504,50.9678,50.8808,50.9678,79756.0
2019-11-18 10:50:00,58.57,58.59,58.53,58.55,65692.0,50.9678,50.9852,50.933,50.9504,65692.0
2019-11-18 11:00:00,58.55,58.61,58.48,58.6,60748.0,50.9504,51.0027,50.8895,50.994,60748.0
2019-11-18 11:10:00,58.59,58.6,58.51,58.56,85188.0,50.9852,50.994,50.9156,50.9591,85188.0
2019-11-18 11:20:00,58.55,58.58,58.44,58.44,101424.0,50.9504,50.9765,50.8547,50.8547,101424.0
2019-11-18 11:30:00,58.43,58.49,58.43,58.47,51712.0,50.846,50.8982,50.846,50.8808,51712.0
2019-11-18 11:40:00,58.46,58.48,58.38,58.41,63020.0,50.8721,50.8895,50.8025,50.8286,63020.0
2019-11-18 11:50:00,58.4,58.47,58.37,58.38,57232.0,50.8199,50.8808,50.7938,50.8025,57232.0
2019-11-18 12:00:00,58.37,58.42,58.35,58.38,43988.0,50.7938,50.8373,50.7764,50.8025,43988.0
2019-11-18 12:10:00,58.38,58.38,58.32,58.38,43244.0,50.8025,50.8025,50.7503,50.8025,43244.0
2019-11-18 12:20:00,58.37,58.4,58.33,58.37,44580.0,50.7938,50.8199,50.759,50.7938,44580.0
2019-11-18 12:30:00,58.38,58.4,58.35,58.38,48168.0,50.8025,50.8199,50.7764,50.8025,48168.0
2019-11-18 12:40:00,58.38,58.43,58.38,58.41,57224.0,50.8025,50.846,50.8025,50.8286,57224.0
2019-11-18 12:50:00,58.42,58.46,58.42,58.44,33512.0,50.8373,50.8721,50.8373,50.8547,33512.0
2019-11-18 13:00:00,58.44,58.47,58.41,58.43,40392.0,50.8547,50.8808,50.8286,50.846,40392.0
2019-11-18 13:10:00,58.44,58.48,58.39,58.39,46756.0,50.8547,50.8895,50.8112,50.8112,46756.0
2019-11-18 13:20:00,58.38,58.42,58.36,58.41,68712.0,50.8025,50.8373,50.7851,50.8286,68712.0
2019-11-18 13:30:00,58.41,58.42,58.39,58.4,47880.0,50.8286,50.8373,50.8112,50.8199,47880.0
2019-11-18 13:40:00,58.39,58.42,58.38,58.38,45316.0,50.8112,50.8373,50.8025,50.8025,45316.0
2019-11-18 13:50:00,58.38,58.44,58.38,58.39,263948.0,50.8025,50.8547,50.8025,50.8112,263948.0
2019-11-18 14:00:00,58.39,58.39,58.29,58.3,47816.0,50.8112,50.8112,50.7242,50.7329,47816.0
2019-11-18 14:10:00,58.31,58.32,58.18,58.18,35764.0,50.7416,50.7503,50.6285,50.6285,35764.0
2019-11-18 14:20:00,58.18,58.2,58.13,58.13,43648.0,50.6285,50.6459,50.585,50.585,43648.0
2019-11-18 14:30:00,58.13,58.29,58.13,58.21,67980.0,50.585,50.7242,50.585,50.6546,67980.0
2019-11-18 14:40:00,58.2,58.21,58.17,58.18,65532.0,50.6459,50.6546,50.6198,50.6285,65532.0
2019-11-18 14:50:00,58.17,58.22,58.16,58.18,64704.0,50.6198,50.6633,50.6111,50.6285,64704.0
2019-11-18 15:00:00,58.18,58.18,58.11,58.12,67500.0,50.6285,50.6285,50.5676,50.5763,67500.0
2019-11-18 15:10:00,58.12,58.12,58.06,58.06,63596.0,50.5763,50.5763,50.524,50.524,63596.0
2019-11-18 15:20:00,58.06,58.06,57.98,57.99,105940.0,50.524,50.524,50.4544,50.4631,105940.0
2019-11-18 15:30:00,57.99,58.04,57.95,58.04,126324.0,50.4631,50.5066,50.4283,50.5066,126324.0
2019-11-18 15:40:00,58.04,58.05,57.98,58.01,113468.0,50.5066,50.5153,50.4544,50.4805,113468.0
2019-11-18 15:50:00,58.0,58.06,57.94,58.03,495612.0,50.4718,50.524,50.4196,50.4979,495612.0
2019-11-19 09:30:00,58.02,58.06,57.78,58.05,283792.0,50.4892,50.524,50.2804,50.5153,283792.0
2019-11-19 09:40:00,58.07,58.18,58.01,58.04,111860.0,50.5327,50.6285,50.4805,50.5066,111860.0
2019-11-19 09:50:00,58.04,58.17,58.03,58.12,135396.0,50.5066,50.6198,50.4979,50.5763,135396.0
2019-11-19 10:00:00,58.13,58.26,58.09,58.19,78080.0,50.585,50.6981,50.5501,50.6372,78080.0
2019-11-19 10:10:00,58.18,58.24,58.15,58.23,64420.0,50.6285,50.6807,50.6024,50.672,64420.0
2019-11-19 10:20:00,58.22,58.22,58.1,58.14,50972.0,50.6633,50.6633,50.5588,50.5937,50972.0
2019-11-19 10:30:00,58.15,58.29,58.1,58.27,128692.0,50.6024,50.7242,50.5588,50.7068,128692.0
2019-11-19 10:40:00,58.28,58.33,58.24,58.31,60404.0,50.7155,50.759,50.6807,50.7416,60404.0
2019-11-19 10:50:00,58.31,58.44,58.3,58.41,80396.0,50.7416,50.8547,50.7329,50.8286,80396.0
2019-11-19 11:00:00,58.42,58.5,58.42,58.46,66276.0,50.8373,50.9069,50.8373,50.8721,66276.0
2019-11-19 11:10:00,58.46,58.58,58.44,58.55,93664.0,50.8721,50.9765,50.8547,50.9504,93664.0
2019-11-19 11:20:00,58.56,58.59,58.45,58.45,51396.0,50.9591,50.9852,50.8634,50.8634,51396.0
2019-11-19 11:30:00,58.43,58.47,58.27,58.31,40560.0,50.846,50.8808,50.7068,50.7416,40560.0
2019-11-19 11:40:00,58.3,58.43,58.29,58.39,51664.0,50.7329,50.846,50.7242,50.8112,51664.0
2019-11-19 11:50:00,58.38,58.42,58.35,58.41,46508.0,50.8025,50.8373,50.7764,50.8286,46508.0
2019-11-19 12:00:00,58.39,58.45,58.36,58.39,84348.0,50.8112,50.8634,50.7851,50.8112,84348.0
2019-11-19 12:10:00,58.38,58.46,58.36,58.38,68212.0,50.8025,50.8721,50.7851,50.8025,68212.0
2019-11-19 12:20:00,58.4,58.43,58.4,58.4,37140.0,50.8199,50.846,50.8199,50.8199,37140.0
2019-11-19 12:30:00,58.4,58.41,58.32,58.36,49352.0,50.8199,50.8286,50.7503,50.7851,49352.0
2019-11-19 12:40:00,58.36,58.38,58.34,58.36,35460.0,50.7851,50.8025,50.7677,50.7851,35460.0
2019-11-19 12:50:00,58.36,58.37,58.32,58.35,31804.0,50.7851,50.7938,50.7503,50.7764,31804.0
2019-11-19 13:00:00,58.35,58.39,58.33,58.38,41588.0,50.7764,50.8112,50.759,50.8025,41588.0
2019-11-19 13:10:00,58.39,58.4,58.35,58.4,51276.0,50.8112,50.8199,50.7764,50.8199,51276.0
2019-11-19 13:20:00,58.39,58.4,58.36,58.36,85372.0,50.8112,50.8199,50.7851,50.7851,85372.0
2019-11-19 13:30:00,58.37,58.43,58.37,58.43,50768.0,50.7938,50.846,50.7938,50.846,50768.0
2019-11-19 13:40:00,58.43,58.44,58.37,58.41,80268.0,50.846,50.8547,50.7938,50.8286,80268.0
2019-11-19 13:50:00,58.41,58.45,58.36,58.38,80360.0,50.8286,50.8634,50.7851,50.8025,80360.0
2019-11-19 14:00:00,58.39,58.45,58.39,58.42,42016.0,50.8112,50.8634,50.8112,50.8373,42016.0
2019-11-19 14:10:00,58.42,58.48,58.42,58.47,41664.0,50.8373,50.8895,50.8373,50.8808,41664.0
2019-11-19 14:20:00,58.47,58.51,58.44,58.45,47080.0,50.8808,50.9156,50.8547,50.8634,47080.0
2019-11-19 14:30:00,58.46,58.48,58.42,58.42,36336.0,50.8721,50.8895,50.8373,50.8373,36336.0
2019-11-19 14:40:00,58.41,58.45,58.4,58.4,22580.0,50.8286,50.8634,50.8199,50.8199,22580.0
2019-11-19 14:50:00,58.38,58.41,58.37,58.37,25860.0,50.8025,50.8286,50.7938,50.7938,25860.0
2019-11-19 15:00:00,58.37,58.38,58.34,58.36,220424.0,50.7938,50.8025,50.7677,50.7851,220424.0
2019-11-19 15:10:00,58.35,58.38,58.35,58.37,36680.0,50.7764,50.8025,50.7764,50.7938,36680.0
2019-11-19 15:20:00,58.36,58.37,58.28,58.28,99564.0,50.7851,50.7938,50.7155,50.7155,99564.0
2019-11-19 15:30:00,58.29,58.31,58.25,58.3,185640.0,50.7242,50.7416,50.6894,50.7329,185640.0
2019-11-19 15:40:00,58.31,58.33,58.27,58.28,105732.0,50.7416,50.759,50.7068,50.7155,105732.0
2019-11-19 15:50:00,58.31,58.32,58.16,58.17,499596.0,50.7416,50.7503,50.6111,50.6198,499596.0
2019-11-20 09:30:00,58.34,58.51,58.18,58.39,184428.0,50.7677,50.9156,50.6285,50.8112,184428.0
2019-11-20 09:40:00,58.39,58.63,58.37,58.61,102624.0,50.8112,51.0201,50.7938,51.0027,102624.0
2019-11-20 09:50:00,58.61,58.88,58.58,58.81,175300.0,51.0027,51.2376,50.9765,51.1767,175300.0
2019-11-20 10:00:00,58.83,58.94,58.73,58.92,193800.0,51.1941,51.2898,51.1071,51.2724,193800.0
2019-11-20 10:10:00,58.91,59.05,58.9,59.0,172820.0,51.2637,51.3855,51.255,51.342,172820.0
2019-11-20 10:20:00,59.01,59.19,58.98,59.12,209808.0,51.3507,51.5074,51.3246,51.4465,209808.0
2019-11-20 10:30:00,59.1,59.11,58.77,58.83,127204.0,51.4291,51.4378,51.1419,51.1941,127204.0
2019-11-20 10:40:00,58.83,58.98,58.81,58.84,78504.0,51.1941,51.3246,51.1767,51.2028,78504.0
2019-11-20 10:50:00,58.81,58.85,58.73,58.79,72888.0,51.1767,51.2115,51.1071,51.1593,72888.0
2019-11-20 11:00:00,58.79,58.82,58.66,58.68,63464.0,51.1593,51.1854,51.0462,51.0636,63464.0
2019-11-20 11:10:00,58.7,58.77,58.65,58.7,54780.0,51.081,51.1419,51.0375,51.081,54780.0
2019-11-20 11:20:00,58.68,58.71,58.63,58.66,72664.0,51.0636,51.0897,51.0201,51.0462,72664.0
2019-11-20 11:30:00,58.66,58.69,58.57,58.57,52380.0,51.0462,51.0723,50.9678,50.9678,52380.0
2019-11-20 11:40:00,58.58,58.63,58.53,58.61,58360.0,50.9765,51.0201,50.933,51.0027,58360.0
2019-11-20 11:50:00,58.6,58.6,58.52,58.56,49776.0,50.994,50.994,50.9243,50.9591,49776.0
2019-11-20 12:00:00,58.56,58.58,58.46,58.49,40664.0,50.9591,50.9765,50.8721,50.8982,40664.0
2019-11-20 12:10:00,58.48,58.53,58.48,58.52,34380.0,50.8895,50.933,50.8895,50.9243,34380.0
2019-11-20 12:20:00,58.52,58.54,58.35,58.37,53660.0,50.9243,50.9417,50.7764,50.7938,53660.0
2019-11-20 12:30:00,58.35,58.39,58.27,58.39,66364.0,50.7764,50.8112,50.7068,50.8112,66364.0
2019-11-20 12:40:00,58.38,58.43,58.34,58.4,33840.0,50.8025,50.846,50.7677,50.8199,33840.0
2019-11-20 12:50:00,58.4,58.52,58.38,58.51,55500.0,50.8199,50.9243,50.8025,50.9156,55500.0
2019-11-20 13:00:00,58.52,58.66,58.48,58.66,46708.0,50.9243,51.0462,50.8895,51.0462,46708.0
2019-11-20 13:10:00,58.67,58.72,58.65,58.7,44768.0,51.0549,51.0984,51.0375,51.081,44768.0
2019-11-20 13:20:00,58.71,58.75,58.58,58.64,83500.0,51.0897,51.1245,50.9765,51.0288,83500.0
2019-11-20 13:30:00,58.62,58.68,58.6,58.63,55604.0,51.0114,51.0636,50.994,51.0201,55604.0
2019-11-20 13:40:00,58.63,58.76,58.63,58.76,48660.0,51.0201,51.1332,51.0201,51.1332,48660.0
2019-11-20 13:50:00,58.76,58.77,58.69,58.7,40940.0,51.1332,51.1419,51.0723,51.081,40940.0
2019-11-20 14:00:00,58.7,58.7,58.65,58.66,61712.0,51.081,51.081,51.0375,51.0462,61712.0
2019-11-20 14:10:00,58.66,58.72,58.63,58.72,28484.0,51.0462,51.0984,51.0201,51.0984,28484.0
2019-11-20 14:20:00,58.76,58.8,58.74,58.8,29656.0,51.1332,51.168,51.1158,51.168,29656.0
2019-11-20 14:30:00,58.8,58.83,58.77,58.83,46300.0,51.168,51.1941,51.1419,51.1941,46300.0
2019-11-20 14:40:00,58.83,58.84,58.79,58.83,32628.0,51.1941,51.2028,51.1593,51.1941,32628.0
2019-11-20 14:50:00,58.83,58.83,58.76,58.77,46308.0,51.1941,51.1941,51.1332,51.1419,46308.0
2019-11-20 15:00:00,58.77,58.81,58.74,58.79,55548.0,51.1419,51.1767,51.1158,51.1593,55548.0
2019-11-20 15:10:00,58.81,58.84,58.79,58.8,46792.0,51.1767,51.2028,51.1593,51.168,46792.0
2019-11-20 15:20:00,58.8,58.84,58.79,58.82,67860.0,51.168,51.2028,51.1593,51.1854,67860.0
2019-11-20 15:30:00,58.82,58.82,58.7,58.72,106092.0,51.1854,51.1854,51.081,51.0984,106092.0
2019-11-20 15:40:00,58.72,58.79,58.7,58.79,147572.0,51.0984,51.1593,51.081,51.1593,147572.0
2019-11-20 15:50:00,58.78,58.85,58.74,58.77,498200.0,51.1506,51.2115,51.1158,51.1419,498200.0
2019-11-21 09:30:00,58.93,59.07,58.84,59.0,272880.0,51.2811,51.4029,51.2028,51.342,272880.0
2019-11-21 09:40:00,59.0,59.02,58.88,58.91,157040.0,51.342,51.3594,51.2376,51.2637,157040.0
2019-11-21 09:50:00,58.92,59.02,58.88,58.97,106020.0,51.2724,51.3594,51.2376,51.3159,106020.0
2019-11-21 10:00:00,58.98,59.05,58.91,58.96,155252.0,51.3246,51.3855,51.2637,51.3072,155252.0
2019-11-21 10:10:00,58.97,59.01,58.93,58.94,61736.0,51.3159,51.3507,51.2811,51.2898,61736.0
2019-11-21 10:20:00,58.93,58.94,58.68,58.7,78840.0,51.2811,51.2898,51.0636,51.081,78840.0
2019-11-21 10:30:00,58.7,58.82,58.67,58.82,53760.0,51.081,51.1854,51.0549,51.1854,53760.0
2019-11-21 10:40:00,58.83,58.83,58.68,58.7,53996.0,51.1941,51.1941,51.0636,51.081,53996.0
2019-11-21 10:50:00,58.7,58.8,58.7,58.79,38440.0,51.081,51.168,51.081,51.1593,38440.0
2019-11-21 11:00:00,58.8,58.8,58.68,58.8,46572.0,51.168,51.168,51.0636,51.168,46572.0
2019-11-21 11:10:00,58.77,58.96,58.77,58.93,46960.0,51.1419,51.3072,51.1419,51.2811,46960.0
2019-11-21 11:20:00,58.94,58.95,58.9,58.95,27936.0,51.2898,51.2985,51.255,51.2985,27936.0
2019-11-21 11:30:00,58.96,58.96,58.77,58.81,65328.0,51.3072,51.3072,51.1419,51.1767,65328.0
2019-11-21 11:40:00,58.81,58.81,58.73,58.74,31908.0,51.1767,51.1767,51.1071,51.1158,31908.0
2019-11-21 11:50:00,58.77,58.78,58.72,58.72,39976.0,51.1419,51.1506,51.0984,51.0984,39976.0
2019-11-21 12:00:00,58.73,58.75,58.7,58.72,26568.0,51.1071,51.1245,51.081,51.0984,26568.0
2019-11-21 12:10:00,58.73,58.77,58.66,58.68,56324.0,51.1071,51.1419,51.0462,51.0636,56324.0
2019-11-21 12:20:00,58.68,58.69,58.63,58.63,34608.0,51.0636,51.0723,51.0201,51.0201,34608.0
2019-11-21 12:30:00,58.65,58.7,58.61,58.68,44684.0,51.0375,51.081,51.0027,51.0636,44684.0
2019-11-21 12:40:00,58.68,58.69,58.63,58.64,18324.0,51.0636,51.0723,51.0201,51.0288,18324.0
2019-11-21 12:50:00,58.63,58.63,58.53,58.57,55204.0,51.0201,51.0201,50.933,50.9678,55204.0
2019-11-21 13:00:00,58.6,58.66,58.59,58.65,15436.0,50.994,51.0462,50.9852,51.0375,15436.0
2019-11-21 13:10:00,58.64,58.66,58.62,58.63,32904.0,51.0288,51.0462,51.0114,51.0201,32904.0
2019-11-21 13:20:00,58.63,58.63,58.56,58.59,33604.0,51.0201,51.0201,50.9591,50.9852,33604.0
2019-11-21 13:30:00,58.61,58.63,58.58,58.61,28028.0,51.0027,51.0201,50.9765,51.0027,28028.0
2019-11-21 13:40:00,58.61,58.66,58.59,58.62,49212.0,51.0027,51.0462,50.9852,51.0114,49212.0
2019-11-21 13:50:00,58.61,58.63,58.6,58.62,32712.0,51.0027,51.0201,50.994,51.0114,32712.0
2019-11-21 14:00:00,58.62,58.66,58.59,58.63,29804.0,51.0114,51.0462,50.9852,51.0201,29804.0
2019-11-21 14:10:00,58.64,58.67,58.62,58.64,21520.0,51.0288,51.0549,51.0114,51.0288,21520.0
2019-11-21 14:20:00,58.65,58.75,58.65,58.75,25096.0,51.0375,51.1245,51.0375,51.1245,25096.0
2019-11-21 14:30:00,58.75,58.85,58.74,58.84,68456.0,51.1245,51.2115,51.1158,51.2028,68456.0
2019-11-21 14:40:00,58.83,58.86,58.82,58.84,23840.0,51.1941,51.2202,51.1854,51.2028,23840.0
2019-11-21 14:50:00,58.85,58.87,58.83,58.87,41640.0,51.2115,51.2289,51.1941,51.2289,41640.0
2019-11-21 15:00:00,58.86,58.88,58.83,58.87,57528.0,51.2202,51.2376,51.1941,51.2289,57528.0
2019-11-21 15:10:00,58.87,58.88,58.85,58.88,50764.0,51.2289,51.2376,51.2115,51.2376,50764.0
2019-11-21 15:20:00,58.88,58.91,58.83,58.84,70836.0,51.2376,51.2637,51.1941,51.2028,70836.0
2019-11-21 15:30:00,58.83,58.87,58.8,58.8,92744.0,51.1941,51.2289,51.168,51.168,92744.0
2019-11-21 15:40:00,58.81,58.84,58.78,58.8,127252.0,51.1767,51.2028,51.1506,51.168,127252.0
2019-11-21 15:50:00,58.8,58.91,58.78,58.79,364012.0,51.168,51.2637,51.1506,51.1593,364012.0
2019-11-22 09:30:00,58.85,59.04,58.78,58.78,244368.0,51.2115,51.3768,51.1506,51.1506,244368.0
2019-11-22 09:40:00,58.75,58.75,58.16,58.26,130212.0,51.1245,51.1245,50.6111,50.6981,130212.0
2019-11-22 09:50:00,58.28,58.43,58.21,58.39,57396.0,50.7155,50.846,50.6546,50.8112,57396.0
2019-11-22 10:00:00,58.34,58.38,58.1,58.23,81152.0,50.7677,50.8025,50.5588,50.672,81152.0
2019-11-22 10:10:00,58.23,58.33,58.19,58.19,67044.0,50.672,50.759,50.6372,50.6372,67044.0
2019-11-22 10:20:00,58.19,58.19,58.06,58.11,66352.0,50.6372,50.6372,50.524,50.5676,66352.0
2019-11-22 10:30:00,58.12,58.16,57.95,57.98,134740.0,50.5763,50.6111,50.4283,50.4544,134740.0
2019-11-22 10:40:00,57.96,58.19,57.93,58.19,116932.0,50.437,50.6372,50.4109,50.6372,116932.0
2019-11-22 10:50:00,58.17,58.21,58.12,58.2,50868.0,50.6198,50.6546,50.5763,50.6459,50868.0
2019-11-22 11:00:00,58.2,58.32,58.2,58.21,40924.0,50.6459,50.7503,50.6459,50.6546,40924.0
2019-11-22 11:10:00,58.21,58.31,58.17,58.31,47656.0,50.6546,50.7416,50.6198,50.7416,47656.0
2019-11-22 11:20:00,58.31,58.37,58.22,58.34,51484.0,50.7416,50.7938,50.6633,50.7677,51484.0
2019-11-22 11:30:00,58.35,58.39,58.28,58.31,65976.0,50.7764,50.8112,50.7155,50.7416,65976.0
2019-11-22 11:40:00,58.32,58.34,58.16,58.21,54136.0,50.7503,50.7677,50.6111,50.6546,54136.0
2019-11-22 11:50:00,58.19,58.33,58.19,58.3,49580.0,50.6372,50.759,50.6372,50.7329,49580.0
2019-11-22 12:00:00,58.29,58.41,58.28,58.38,63284.0,50.7242,50.8286,50.7155,50.8025,63284.0
2019-11-22 12:10:00,58.38,58.47,58.35,58.38,90900.0,50.8025,50.8808,50.7764,50.8025,90900.0
2019-11-22 12:20:00,58.39,58.43,58.36,58.42,47000.0,50.8112,50.846,50.7851,50.8373,47000.0
2019-11-22 12:30:00,58.43,58.44,58.35,58.38,65952.0,50.846,50.8547,50.7764,50.8025,65952.0
2019-11-22 12:40:00,58.38,58.48,58.37,58.45,73388.0,50.8025,50.8895,50.7938,50.8634,73388.0
2019-11-22 12:50:00,58.43,58.44,58.37,58.4,38480.0,50.846,50.8547,50.7938,50.8199,38480.0
2019-11-22 13:00:00,58.39,58.39,58.33,58.39,35360.0,50.8112,50.8112,50.759,50.8112,35360.0
2019-11-22 13:10:00,58.4,58.4,58.35,58.37,43320.0,50.8199,50.8199,50.7764,50.7938,43320.0
2019-11-22 13:20:00,58.38,58.4,58.32,58.32,42608.0,50.8025,50.8199,50.7503,50.7503,42608.0
2019-11-22 13:30:00,58.31,58.32,58.28,58.28,29408.0,50.7416,50.7503,50.7155,50.7155,29408.0
2019-11-22 13:40:00,58.28,58.38,58.28,58.35,51424.0,50.7155,50.8025,50.7155,50.7764,51424.0
2019-11-22 13:50:00,58.36,58.36,58.3,58.32,51316.0,50.7851,50.7851,50.7329,50.7503,51316.0
2019-11-22 14:00:00,58.31,58.36,58.3,58.35,37924.0,50.7416,50.7851,50.7329,50.7764,37924.0
2019-11-22 14:10:00,58.35,58.37,58.32,58.35,50192.0,50.7764,50.7938,50.7503,50.7764,50192.0
2019-11-22 14:20:00,58.35,58.39,58.34,58.34,79052.0,50.7764,50.8112,50.7677,50.7677,79052.0
2019-11-22 14:30:00,58.33,58.43,58.32,58.39,49152.0,50.759,50.846,50.7503,50.8112,49152.0
2019-11-22 14:40:00,58.38,58.41,58.36,58.37,39612.0,50.8025,50.8286,50.7851,50.7938,39612.0
2019-11-22 14:50:00,58.38,58.45,58.37,58.45,48684.0,50.8025,50.8634,50.7938,50.8634,48684.0
2019-11-22 15:00:00,58.45,58.49,58.41,58.41,60760.0,50.8634,50.8982,50.8286,50.8286,60760.0
2019-11-22 15:10:00,58.42,58.43,58.36,58.41,48104.0,50.8373,50.846,50.7851,50.8286,48104.0
2019-11-22 15:20:00,58.4,58.41,58.38,58.39,51608.0,50.8199,50.8286,50.8025,50.8112,51608.0
2019-11-22 15:30:00,58.38,58.44,58.38,58.44,74620.0,50.8025,50.8547,50.8025,50.8547,74620.0
2019-11-22 15:40:00,58.43,58.43,58.35,58.35,80896.0,50.846,50.846,50.7764,50.7764,80896.0
2019-11-22 15:50:00,58.35,58.4,58.31,58.33,320148.0,50.7764,50.8199,50.7416,50.759,320148.0
2019-11-25 09:30:00,58.47,58.63,58.4,58.5,170920.0,50.8808,51.0201,50.8199,50.9069,170920.0
2019-11-25 09:40:00,58.49,58.58,58.43,58.55,84068.0,50.8982,50.9765,50.846,50.9504,84068.0
2019-11-25 09:50:00,58.58,58.64,58.53,58.53,81192.0,50.9765,51.0288,50.933,50.933,81192.0
2019-11-25 10:00:00,58.54,58.57,58.38,58.41,47960.0,50.9417,50.9678,50.8025,50.8286,47960.0
2019-11-25 10:10:00,58.4,58.4,58.23,58.24,88216.0,50.8199,50.8199,50.672,50.6807,88216.0
2019-11-25 10:20:00,58.23,58.25,58.11,58.16,118756.0,50.672,50.6894,50.5676,50.6111,118756.0
2019-11-25 10:30:00,58.16,58.24,58.13,58.16,60324.0,50.6111,50.6807,50.585,50.6111,60324.0
2019-11-25 10:40:00,58.15,58.22,58.1,58.21,52032.0,50.6024,50.6633,50.5588,50.6546,52032.0
2019-11-25 10:50:00,58.23,58.27,58.15,58.15,69944.0,50.672,50.7068,50.6024,50.6024,69944.0
2019-11-25 11:00:00,58.13,58.19,58.08,58.12,71300.0,50.585,50.6372,50.5414,50.5763,71300.0
2019-11-25 11:10:00,58.12,58.18,58.08,58.16,62076.0,50.5763,50.6285,50.5414,50.6111,62076.0
2019-11-25 11:20:00,58.15,58.18,58.06,58.16,76740.0,50.6024,50.6285,50.524,50.6111,76740.0
2019-11-25 11:30:00,58.15,58.28,58.13,58.21,161760.0,50.6024,50.7155,50.585,50.6546,161760.0
2019-11-25 11:40:00,58.21,58.24,58.16,58.19,58056.0,50.6546,50.6807,50.6111,50.6372,58056.0
2019-11-25 11:50:00,58.2,58.23,58.17,58.21,67412.0,50.6459,50.672,50.6198,50.6546,67412.0
2019-11-25 12:00:00,58.22,58.23,58.16,58.22,111308.0,50.6633,50.672,50.6111,50.6633,111308.0
2019-11-25 12:10:00,58.22,58.24,58.07,58.08,84504.0,50.6633,50.6807,50.5327,50.5414,84504.0
2019-11-25 12:20:00,58.09,58.1,58.04,58.04,128036.0,50.5501,50.5588,50.5066,50.5066,128036.0
2019-11-25 12:30:00,58.04,58.1,58.03,58.07,41844.0,50.5066,50.5588,50.4979,50.5327,41844.0
2019-11-25 12:40:00,58.06,58.1,58.06,58.07,43176.0,50.524,50.5588,50.524,50.5327,43176.0
2019-11-25 12:50:00,58.07,58.07,58.02,58.03,42372.0,50.5327,50.5327,50.4892,50.4979,42372.0
2019-11-25 13:00:00,58.03,58.08,58.0,58.02,76692.0,50.4979,50.5414,50.4718,50.4892,76692.0
2019-11-25 13:10:00,58.02,58.03,57.94,57.95,29672.0,50.4892,50.4979,50.4196,50.4283,29672.0
2019-11-25 13:20:00,57.96,58.02,57.96,57.99,36940.0,50.437,50.4892,50.437,50.4631,36940.0
2019-11-25 13:30:00,58.01,58.05,57.98,58.05,50720.0,50.4805,50.5153,50.4544,50.5153,50720.0
2019-11-25 13:40:00,58.05,58.06,57.98,57.98,70624.0,50.5153,50.524,50.4544,50.4544,70624.0
2019-11-25 13:50:00,57.97,58.03,57.97,58.03,48448.0,50.4457,50.4979,50.4457,50.4979,48448.0
2019-11-25 14:00:00,58.03,58.06,58.02,58.05,37368.0,50.4979,50.524,50.4892,50.5153,37368.0
2019-11-25 14:10:00,58.06,58.09,58.0,58.03,39256.0,50.524,50.5501,50.4718,50.4979,39256.0
2019-11-25 14:20:00,58.02,58.03,57.99,58.02,56384.0,50.4892,50.4979,50.4631,50.4892,56384.0
2019-11-25 14:30:00,58.01,58.03,57.99,58.0,45880.0,50.4805,50.4979,50.4631,50.4718,45880.0
2019-11-25 14:40:00,57.99,58.01,57.97,58.01,29380.0,50.4631,50.4805,50.4457,50.4805,29380.0
2019-11-25 14:50:00,58.01,58.05,58.0,58.01,39488.0,50.4805,50.5153,50.4718,50.4805,39488.0
2019-11-25 15:00:00,58.02,58.08,58.02,58.04,79792.0,50.4892,50.5414,50.4892,50.5066,79792.0
2019-11-25 15:10:00,58.04,58.11,58.04,58.1,74852.0,50.5066,50.5676,50.5066,50.5588,74852.0
2019-11-25 15:20:00,58.11,58.19,58.11,58.19,92124.0,50.5676,50.6372,50.5676,50.6372,92124.0
2019-11-25 15:30:00,58.18,58.18,58.01,58.02,133280.0,50.6285,50.6285,50.4805,50.4892,133280.0
2019-11-25 15:40:00,58.02,58.06,57.99,58.05,183112.0,50.4892,50.524,50.4631,50.5153,183112.0
2019-11-25 15:50:00,58.04,58.17,58.03,58.13,513688.0,50.5066,50.6198,50.4979,50.585,513688.0
2019-11-26 09:30:00,58.29,58.59,58.25,58.58,215196.0,50.7242,50.9852,50.6894,50.9765,215196.0
2019-11-26 09:40:00,58.58,58.65,58.5,58.65,103552.0,50.9765,51.0375,50.9069,51.0375,103552.0
2019-11-26 09:50:00,58.62,58.62,58.45,58.48,91724.0,51.0114,51.0114,50.8634,50.8895,91724.0
2019-11-26 10:00:00,58.48,58.57,58.37,58.55,74884.0,50.8895,50.9678,50.7938,50.9504,74884.0
2019-11-26 10:10:00,58.55,58.59,58.51,58.53,94392.0,50.9504,50.9852,50.9156,50.933,94392.0
2019-11-26 10:20:00,58.51,58.56,58.47,58.54,105024.0,50.9156,50.9591,50.8808,50.9417,105024.0
2019-11-26 10:30:00,58.53,58.65,58.52,58.65,51152.0,50.933,51.0375,50.9243,51.0375,51152.0
2019-11-26 10:40:00,58.65,58.69,58.6,58.68,35900.0,51.0375,51.0723,50.994,51.0636,35900.0
2019-11-26 10:50:00,58.67,58.67,58.59,58.59,47636.0,51.0549,51.0549,50.9852,50.9852,47636.0
2019-11-26 11:00:00,58.6,58.68,58.59,58.64,34240.0,50.994,51.0636,50.9852,51.0288,34240.0
2019-11-26 11:10:00,58.64,58.66,58.57,58.58,44244.0,51.0288,51.0462,50.9678,50.9765,44244.0
2019-11-26 11:20:00,58.58,58.68,58.58,58.63,84664.0,50.9765,51.0636,50.9765,51.0201,84664.0
2019-11-26 11:30:00,58.62,58.7,58.62,58.68,41264.0,51.0114,51.081,51.0114,51.0636,41264.0
2019-11-26 11:40:00,58.69,58.74,58.67,58.73,31904.0,51.0723,51.1158,51.0549,51.1071,31904.0
2019-11-26 11:50:00,58.74,58.77,58.67,58.72,42028.0,51.1158,51.1419,51.0549,51.0984,42028.0
2019-11-26 12:00:00,58.72,58.72,58.56,58.57,43500.0,51.0984,51.0984,50.9591,50.9678,43500.0
2019-11-26 12:10:00,58.57,58.58,58.45,58.45,56932.0,50.9678,50.9765,50.8634,50.8634,56932.0
2019-11-26 12:20:00,58.46,58.52,58.45,58.46,44144.0,50.8721,50.9243,50.8634,50.8721,44144.0
2019-11-26 12:30:00,58.46,58.55,58.44,58.54,84076.0,50.8721,50.9504,50.8547,50.9417,84076.0
2019-11-26 12:40:00,58.53,58.6,58.52,58.6,38376.0,50.933,50.994,50.9243,50.994,38376.0
2019-11-26 12:50:00,58.61,58.62,58.59,58.6,26104.0,51.0027,51.0114,50.9852,50.994,26104.0
2019-11-26 13:00:00,58.6,58.63,58.59,58.61,29960.0,50.994,51.0201,50.9852,51.0027,29960.0
2019-11-26 13:10:00,58.6,58.62,58.55,58.58,62356.0,50.994,51.0114,50.9504,50.9765,62356.0
2019-11-26 13:20:00,58.58,58.6,58.56,58.57,32828.0,50.9765,50.994,50.9591,50.9678,32828.0
2019-11-26 13:30:00,58.56,58.57,58.52,58.55,27688.0,50.9591,50.9678,50.9243,50.9504,27688.0
2019-11-26 13:40:00,58.54,58.54,58.49,58.53,26292.0,50.9417,50.9417,50.8982,50.933,26292.0
2019-11-26 13:50:00,58.53,58.58,58.53,58.58,27936.0,50.933,50.9765,50.933,50.9765,27936.0
2019-11-26 14:00:00,58.58,58.6,58.56,58.57,57496.0,50.9765,50.994,50.9591,50.9678,57496.0
2019-11-26 14:10:00,58.57,58.6,58.51,58.52,61468.0,50.9678,50.994,50.9156,50.9243,61468.0
2019-11-26 14:20:00,58.52,58.52,58.45,58.45,50876.0,50.9243,50.9243,50.8634,50.8634,50876.0
2019-11-26 14:30:00,58.46,58.49,58.41,58.45,70736.0,50.8721,50.8982,50.8286,50.8634,70736.0
2019-11-26 14:40:00,58.45,58.52,58.44,58.49,31668.0,50.8634,50.9243,50.8547,50.8982,31668.0
2019-11-26 14:50:00,58.48,58.51,58.47,58.49,35836.0,50.8895,50.9156,50.8808,50.8982,35836.0
2019-11-26 15:00:00,58.49,58.52,58.43,58.52,63436.0,50.8982,50.9243,50.846,50.9243,63436.0
2019-11-26 15:10:00,58.53,58.55,58.49,58.55,42708.0,50.933,50.9504,50.8982,50.9504,42708.0
2019-11-26 15:20:00,58.53,58.57,58.51,58.53,58584.0,50.933,50.9678,50.9156,50.933,58584.0
2019-11-26 15:30:00,58.53,58.57,58.51,58.54,117220.0,50.933,50.9678,50.9156,50.9417,117220.0
2019-11-26 15:40:00,58.54,58.68,58.54,58.63,154208.0,50.9417,51.0636,50.9417,51.0201,154208.0
2019-11-26 15:50:00,58.63,58.81,58.63,58.73,689552.0,51.0201,51.1767,51.0201,51.1071,689552.0
2019-11-27 09:30:00,58.33,58.45,58.18,58.26,123556.0,51.0312,51.1362,50.9,50.97,123556.0
2019-11-27 09:40:00,58.27,58.33,58.24,58.28,76448.0,50.9787,51.0312,50.9525,50.9875,76448.0
2019-11-27 09:50:00,58.28,58.35,58.26,58.34,89036.0,50.9875,51.0487,50.97,51.04,89036.0
2019-11-27 10:00:00,58.32,58.33,58.23,58.31,92652.0,51.0225,51.0312,50.9437,51.0137,92652.0
2019-11-27 10:10:00,58.27,58.28,58.17,58.18,68444.0,50.9787,50.9875,50.8912,50.9,68444.0
2019-11-27 10:20:00,58.19,58.29,58.16,58.27,103068.0,50.9087,50.9962,50.8825,50.9787,103068.0
2019-11-27 10:30:00,58.27,58.32,58.21,58.32,67020.0,50.9787,51.0225,50.9262,51.0225,67020.0
2019-11-27 10:40:00,58.32,58.41,58.32,58.38,70480.0,51.0225,51.1012,51.0225,51.075,70480.0
2019-11-27 10:50:00,58.38,58.39,58.3,58.3,58088.0,51.075,51.0837,51.005,51.005,58088.0
2019-11-27 11:00:00,58.3,58.36,58.27,58.27,29872.0,51.005,51.0575,50.9787,50.9787,29872.0
2019-11-27 11:10:00,58.27,58.3,58.23,58.25,41444.0,50.9787,51.005,50.9437,50.9612,41444.0
2019-11-27 11:20:00,58.24,58.24,58.14,58.23,46260.0,50.9525,50.9525,50.865,50.9437,46260.0
2019-11-27 11:30:00,58.24,58.38,58.22,58.32,52232.0,50.9525,51.075,50.935,51.0225,52232.0
2019-11-27 11:40:00,58.32,58.36,58.29,58.3,25924.0,51.0225,51.0575,50.9962,51.005,25924.0
2019-11-27 11:50:00,58.29,58.4,58.29,58.37,44872.0,50.9962,51.0925,50.9962,51.0662,44872.0
2019-11-27 12:00:00,58.37,58.38,58.3,58.35,38656.0,51.0662,51.075,51.005,51.0487,38656.0
2019-11-27 12:10:00,58.35,58.37,58.28,58.28,40552.0,51.0487,51.0662,50.9875,50.9875,40552.0
2019-11-27 12:20:00,58.27,58.27,58.2,58.22,22276.0,50.9787,50.9787,50.9175,50.935,22276.0
2019-11-27 12:30:00,58.21,58.31,58.21,58.31,29592.0,50.9262,51.0137,50.9262,51.0137,29592.0
2019-11-27 12:40:00,58.31,58.32,58.22,58.25,45416.0,51.0137,51.0225,50.935,50.9612,45416.0
2019-11-27 12:50:00,58.26,58.27,58.24,58.25,21376.0,50.97,50.9787,50.9525,50.9612,21376.0
2019-11-27 13:00:00,58.26,58.26,58.2,58.22,38720.0,50.97,50.97,50.9175,50.935,38720.0
2019-11-27 13:10:00,58.23,58.27,58.22,58.23,49596.0,50.9437,50.9787,50.935,50.9437,49596.0
2019-11-27 13:20:00,58.24,58.27,58.23,58.24,32920.0,50.9525,50.9787,50.9437,50.9525,32920.0
2019-11-27 13:30:00,58.25,58.27,58.24,58.26,46156.0,50.9612,50.9787,50.9525,50.97,46156.0
2019-11-27 13:40:00,58.25,58.26,58.2,58.23,34940.0,50.9612,50.97,50.9175,50.9437,34940.0
2019-11-27 13:50:00,58.23,58.24,58.2,58.21,56552.0,50.9437,50.9525,50.9175,50.9262,56552.0
2019-11-27 14:00:00,58.22,58.24,58.2,58.24,48428.0,50.935,50.9525,50.9175,50.9525,48428.0
2019-11-27 14:10:00,58.24,58.29,58.24,58.27,39260.0,50.9525,50.9962,50.9525,50.9787,39260.0
2019-11-27 14:20:00,58.27,58.28,58.24,58.25,35536.0,50.9787,50.9875,50.9525,50.9612,35536.0
2019-11-27 14:30:00,58.26,58.29,58.25,58.27,28400.0,50.97,50.9962,50.9612,50.9787,28400.0
2019-11-27 14:40:00,58.26,58.31,58.26,58.31,38100.0,50.97,51.0137,50.97,51.0137,38100.0
2019-11-27 14:50:00,58.31,58.32,58.28,58.28,44312.0,51.0137,51.0225,50.9875,50.9875,44312.0
2019-11-27 15:00:00,58.28,58.28,58.22,58.23,43736.0,50.9875,50.9875,50.935,50.9437,43736.0
2019-11-27 15:10:00,58.23,58.25,58.22,58.23,40904.0,50.9437,50.9612,50.935,50.9437,40904.0
2019-11-27 15:20:00,58.24,58.27,58.23,58.26,41956.0,50.9525,50.9787,50.9437,50.97,41956.0
2019-11-27 15:30:00,58.26,58.27,58.2,58.22,86784.0,50.97,50.9787,50.9175,50.935,86784.0
2019-11-27 15:40:00,58.21,58.26,58.21,58.24,103072.0,50.9262,50.97,50.9262,50.9525,103072.0
2019-11-27 15:50:00,58.24,58.3,58.22,58.27,313460.0,50.9525,51.005,50.935,50.9787,313460.0
2019-11-29 09:30:00,58.65,58.93,58.63,58.84,359960.0,51.3112,51.5561,51.2937,51.4774,359960.0
2019-11-29 09:40:00,58.85,58.88,58.69,58.77,136848.0,51.4862,51.5124,51.3462,51.4162,136848.0
2019-11-29 09:50:00,58.77,58.77,58.48,58.48,68884.0,51.4162,51.4162,51.1625,51.1625,68884.0
2019-11-29 10:00:00,58.47,58.58,58.46,58.54,71432.0,51.1537,51.2499,51.145,51.2149,71432.0
2019-11-29 10:10:00,58.54,58.57,58.41,58.43,94392.0,51.2149,51.2412,51.1012,51.1187,94392.0
2019-11-29 10:20:00,58.45,58.5,58.44,58.48,56484.0,51.1362,51.18,51.1275,51.1625,56484.0
2019-11-29 10:30:00,58.48,58.51,58.34,58.37,46376.0,51.1625,51.1887,51.04,51.0662,46376.0
2019-11-29 10:40:00,58.34,58.41,58.31,58.37,35520.0,51.04,51.1012,51.0137,51.0662,35520.0
2019-11-29 10:50:00,58.36,58.46,58.34,58.42,65392.0,51.0575,51.145,51.04,51.11,65392.0
2019-11-29 11:00:00,58.42,58.48,58.42,58.44,63264.0,51.11,51.1625,51.11,51.1275,63264.0
2019-11-29 11:10:00,58.44,58.47,58.4,58.46,52280.0,51.1275,51.1537,51.0925,51.145,52280.0
2019-11-29 11:20:00,58.46,58.49,58.43,58.43,55580.0,51.145,51.1712,51.1187,51.1187,55580.0
2019-11-29 11:30:00,58.43,58.45,58.41,58.42,51748.0,51.1187,51.1362,51.1012,51.11,51748.0
2019-11-29 11:40:00,58.43,58.46,58.36,58.36,47848.0,51.1187,51.145,51.0575,51.0575,47848.0
2019-11-29 11:50:00,58.37,58.45,58.34,58.45,55616.0,51.0662,51.1362,51.04,51.1362,55616.0
2019-11-29 12:00:00,58.44,58.46,58.38,58.46,65668.0,51.1275,51.145,51.075,51.145,65668.0
2019-11-29 12:10:00,58.45,58.5,58.45,58.48,54284.0,51.1362,51.18,51.1362,51.1625,54284.0
2019-11-29 12:20:00,58.48,58.49,58.45,58.47,38756.0,51.1625,51.1712,51.1362,51.1537,38756.0
2019-11-29 12:30:00,58.47,58.48,58.36,58.36,54820.0,51.1537,51.1625,51.0575,51.0575,54820.0
2019-11-29 12:40:00,58.37,58.45,58.37,58.43,89560.0,51.0662,51.1362,51.0662,51.1187,89560.0
2019-11-29 12:50:00,58.43,58.5,58.39,58.48,224108.0,51.1187,51.18,51.0837,51.1625,224108.0
2019-12-02 09:30:00,58.43,58.43,58.07,58.16,278796.0,51.1187,51.1187,50.8038,50.8825,278796.0
2019-12-02 09:40:00,58.15,58.17,57.97,58.04,99492.0,50.8737,50.8912,50.7163,50.7775,99492.0
2019-12-02 09:50:00,58.07,58.07,57.78,57.9,99404.0,50.8038,50.8038,50.55,50.655,99404.0
2019-12-02 10:00:00,57.91,58.13,57.91,58.07,149600.0,50.6638,50.8563,50.6638,50.8038,149600.0
2019-12-02 10:10:00,58.05,58.11,57.93,57.97,90696.0,50.7863,50.8388,50.6813,50.7163,90696.0
2019-12-02 10:20:00,57.97,58.05,57.92,57.99,138968.0,50.7163,50.7863,50.6725,50.7338,138968.0
2019-12-02 10:30:00,58.0,58.05,57.89,57.97,121364.0,50.7425,50.7863,50.6463,50.7163,121364.0
2019-12-02 10:40:00,57.95,58.02,57.92,57.93,76252.0,50.6988,50.76,50.6725,50.6813,76252.0
2019-12-02 10:50:00,57.92,57.92,57.85,57.87,106424.0,50.6725,50.6725,50.6113,50.6288,106424.0
2019-12-02 11:00:00,57.87,57.98,57.83,57.97,79128.0,50.6288,50.725,50.5938,50.7163,79128.0
2019-12-02 11:10:00,57.98,58.0,57.93,57.96,36680.0,50.725,50.7425,50.6813,50.7075,36680.0
2019-12-02 11:20:00,57.98,58.04,57.95,57.96,72760.0,50.725,50.7775,50.6988,50.7075,72760.0
2019-12-02 11:30:00,57.95,58.0,57.93,57.96,161724.0,50.6988,50.7425,50.6813,50.7075,161724.0
2019-12-02 11:40:00,57.97,58.07,57.94,57.94,76072.0,50.7163,50.8038,50.69,50.69,76072.0
2019-12-02 11:50:00,57.94,58.06,57.94,57.98,46216.0,50.69,50.795,50.69,50.725,46216.0
2019-12-02 12:00:00,57.95,58.08,57.94,58.06,50628.0,50.6988,50.8125,50.69,50.795,50628.0
2019-12-02 12:10:00,58.07,58.07,58.0,58.0,33312.0,50.8038,50.8038,50.7425,50.7425,33312.0
2019-12-02 12:20:00,58.0,58.03,57.94,58.02,74844.0,50.7425,50.7688,50.69,50.76,74844.0
2019-12-02 12:30:00,58.04,58.06,57.94,57.95,52476.0,50.7775,50.795,50.69,50.6988,52476.0
2019-12-02 12:40:00,57.96,57.97,57.91,57.92,30256.0,50.7075,50.7163,50.6638,50.6725,30256.0
2019-12-02 12:50:00,57.92,57.93,57.85,57.86,65596.0,50.6725,50.6813,50.6113,50.62,65596.0
2019-12-02 13:00:00,57.86,57.97,57.86,57.97,30488.0,50.62,50.7163,50.62,50.7163,30488.0
2019-12-02 13:10:00,57.97,57.99,57.92,57.98,49264.0,50.7163,50.7338,50.6725,50.725,49264.0
2019-12-02 13:20:00,57.98,58.01,57.95,57.99,26784.0,50.725,50.7513,50.6988,50.7338,26784.0
2019-12-02 13:30:00,57.99,57.99,57.94,57.95,40508.0,50.7338,50.7338,50.69,50.6988,40508.0
2019-12-02 13:40:00,57.94,57.97,57.9,57.92,38312.0,50.69,50.7163,50.655,50.6725,38312.0
2019-12-02 13:50:00,57.93,57.96,57.9,57.91,65104.0,50.6813,50.7075,50.655,50.6638,65104.0
2019-12-02 14:00:00,57.92,57.98,57.91,57.96,31176.0,50.6725,50.725,50.6638,50.7075,31176.0
2019-12-02 14:10:00,57.96,57.98,57.94,57.95,45660.0,50.7075,50.725,50.69,50.6988,45660.0
2019-12-02 14:20:00,57.94,57.96,57.93,57.94,44440.0,50.69,50.7075,50.6813,50.69,44440.0
2019-12-02 14:30:00,57.94,57.94,57.9,57.93,47348.0,50.69,50.69,50.655,50.6813,47348.0
2019-12-02 14:40:00,57.93,57.99,57.9,57.97,52332.0,50.6813,50.7338,50.655,50.7163,52332.0
2019-12-02 14:50:00,57.98,57.99,57.93,57.95,60180.0,50.725,50.7338,50.6813,50.6988,60180.0
2019-12-02 15:00:00,57.96,57.98,57.93,57.94,73260.0,50.7075,50.725,50.6813,50.69,73260.0
2019-12-02 15:10:00,57.96,57.96,57.88,57.92,47460.0,50.7075,50.7075,50.6375,50.6725,47460.0
2019-12-02 15:20:00,57.91,57.92,57.86,57.87,102464.0,50.6638,50.6725,50.62,50.6288,102464.0
2019-12-02 15:30:00,57.87,57.96,57.85,57.94,137848.0,50.6288,50.7075,50.6113,50.69,137848.0
2019-12-02 15:40:00,57.94,57.98,57.91,57.95,231632.0,50.69,50.725,50.6638,50.6988,231632.0
2019-12-02 15:50:00,57.95,57.95,57.77,57.84,716376.0,50.6988,50.6988,50.5413,50.6025,716376.0
2019-12-03 09:30:00,58.0,58.13,57.93,58.07,280008.0,50.7425,50.8563,50.6813,50.8038,280008.0
2019-12-03 09:40:00,58.08,58.09,57.95,58.05,166224.0,50.8125,50.8213,50.6988,50.7863,166224.0
2019-12-03 09:50:00,58.05,58.21,57.96,57.99,93420.0,50.7863,50.9262,50.7075,50.7338,93420.0
2019-12-03 10:00:00,57.94,58.06,57.87,57.94,100876.0,50.69,50.795,50.6288,50.69,100876.0
2019-12-03 10:10:00,57.96,58.08,57.95,58.04,116892.0,50.7075,50.8125,50.6988,50.7775,116892.0
2019-12-03 10:20:00,58.04,58.12,58.02,58.05,96616.0,50.7775,50.8475,50.76,50.7863,96616.0
2019-12-03 10:30:00,58.06,58.12,58.06,58.09,119088.0,50.795,50.8475,50.795,50.8213,119088.0
2019-12-03 10:40:00,58.1,58.15,58.02,58.02,106016.0,50.83,50.8737,50.76,50.76,106016.0
2019-12-03 10:50:00,58.02,58.08,57.98,58.07,86756.0,50.76,50.8125,50.725,50.8038,86756.0
2019-12-03 11:00:00,58.09,58.1,58.0,58.04,91616.0,50.8213,50.83,50.7425,50.7775,91616.0
2019-12-03 11:10:00,58.05,58.08,58.01,58.04,88344.0,50.7863,50.8125,50.7513,50.7775,88344.0
2019-12-03 11:20:00,58.03,58.09,58.01,58.06,60044.0,50.7688,50.8213,50.7513,50.795,60044.0
2019-12-03 11:30:00,58.05,58.06,57.99,58.01,82564.0,50.7863,50.795,50.7338,50.7513,82564.0
2019-12-03 11:40:00,58.01,58.02,57.98,57.99,58484.0,50.7513,50.76,50.725,50.7338,58484.0
2019-12-03 11:50:00,57.99,58.02,57.96,57.98,52036.0,50.7338,50.76,50.7075,50.725,52036.0
2019-12-03 12:00:00,57.98,58.0,57.93,57.94,41192.0,50.725,50.7425,50.6813,50.69,41192.0
2019-12-03 12:10:00,57.95,57.96,57.86,57.87,48472.0,50.6988,50.7075,50.62,50.6288,48472.0
2019-12-03 12:20:00,57.86,57.91,57.85,57.89,60968.0,50.62,50.6638,50.6113,50.6463,60968.0
2019-12-03 12:30:00,57.89,57.98,57.86,57.95,87156.0,50.6463,50.725,50.62,50.6988,87156.0
2019-12-03 12:40:00,57.95,57.96,57.92,57.92,56120.0,50.6988,50.7075,50.6725,50.6725,56120.0
2019-12-03 12:50:00,57.92,57.94,57.89,57.92,68232.0,50.6725,50.69,50.6463,50.6725,68232.0
2019-12-03 13:00:00,57.92,57.98,57.91,57.95,51676.0,50.6725,50.725,50.6638,50.6988,51676.0
2019-12-03 13:10:00,57.95,57.97,57.93,57.95,48720.0,50.6988,50.7163,50.6813,50.6988,48720.0
2019-12-03 13:20:00,57.94,58.02,57.94,58.02,63060.0,50.69,50.76,50.69,50.76,63060.0
2019-12-03 13:30:00,58.03,58.05,57.99,58.05,49300.0,50.7688,50.7863,50.7338,50.7863,49300.0
2019-12-03 13:40:00,58.05,58.12,58.04,58.12,58684.0,50.7863,50.8475,50.7775,50.8475,58684.0
2019-12-03 13:50:00,58.12,58.16,58.1,58.14,51532.0,50.8475,50.8825,50.83,50.865,51532.0
2019-12-03 14:00:00,58.15,58.16,58.03,58.05,148244.0,50.8737,50.8825,50.7688,50.7863,148244.0
2019-12-03 14:10:00,58.06,58.16,58.06,58.06,373908.0,50.795,50.8825,50.795,50.795,373908.0
2019-12-03 14:20:00,58.06,58.08,58.04,58.05,55760.0,50.795,50.8125,50.7775,50.7863,55760.0
2019-12-03 14:30:00,58.05,58.09,58.04,58.08,41476.0,50.7863,50.8213,50.7775,50.8125,41476.0
2019-12-03 14:40:00,58.09,58.1,58.04,58.07,58640.0,50.8213,50.83,50.7775,50.8038,58640.0
2019-12-03 14:50:00,58.07,58.09,58.03,58.05,64736.0,50.8038,50.8213,50.7688,50.7863,64736.0
2019-12-03 15:00:00,58.06,58.09,58.04,58.04,58080.0,50.795,50.8213,50.7775,50.7775,58080.0
2019-12-03 15:10:00,58.04,58.1,58.03,58.09,64952.0,50.7775,50.83,50.7688,50.8213,64952.0
2019-12-03 15:20:00,58.09,58.13,58.09,58.1,85384.0,50.8213,50.8563,50.8213,50.83,85384.0
2019-12-03 15:30:00,58.1,58.13,58.08,58.09,132584.0,50.83,50.8563,50.8125,50.8213,132584.0
2019-12-03 15:40:00,58.09,58.1,57.89,57.91,230212.0,50.8213,50.83,50.6463,50.6638,230212.0
2019-12-03 15:50:00,57.92,58.05,57.9,58.04,903644.0,50.6725,50.7863,50.655,50.7775,903644.0
2019-12-04 09:30:00,57.91,58.28,57.88,58.28,190972.0,50.6638,50.9875,50.6375,50.9875,190972.0
2019-12-04 09:40:00,58.27,58.42,58.25,58.3,65072.0,50.9787,51.11,50.9612,51.005,65072.0
2019-12-04 09:50:00,58.34,58.4,58.29,58.3,63440.0,51.04,51.0925,50.9962,51.005,63440.0
2019-12-04 10:00:00,58.32,58.38,58.31,58.32,76180.0,51.0225,51.075,51.0137,51.0225,76180.0
2019-12-04 10:10:00,58.34,58.34,58.2,58.23,88880.0,51.04,51.04,50.9175,50.9437,88880.0
2019-12-04 10:20:00,58.23,58.27,58.19,58.24,59012.0,50.9437,50.9787,50.9087,50.9525,59012.0
2019-12-04 10:30:00,58.24,58.37,58.23,58.37,42180.0,50.9525,51.0662,50.9437,51.0662,42180.0
2019-12-04 10:40:00,58.37,58.47,58.35,58.47,56860.0,51.0662,51.1537,51.0487,51.1537,56860.0
2019-12-04 10:50:00,58.48,58.5,58.43,58.45,103456.0,51.1625,51.18,51.1187,51.1362,103456.0
2019-12-04 11:00:00,58.46,58.46,58.35,58.37,76912.0,51.145,51.145,51.0487,51.0662,76912.0
2019-12-04 11:10:00,58.37,58.4,58.33,58.4,44244.0,51.0662,51.0925,51.0312,51.0925,44244.0
2019-12-04 11:20:00,58.4,58.46,58.37,58.45,68744.0,51.0925,51.145,51.0662,51.1362,68744.0
2019-12-04 11:30:00,58.45,58.5,58.42,58.49,37584.0,51.1362,51.18,51.11,51.1712,37584.0
2019-12-04 11:40:00,58.49,58.49,58.44,58.45,71144.0,51.1712,51.1712,51.1275,51.1362,71144.0
2019-12-04 11:50:00,58.45,58.45,58.41,58.41,30148.0,51.1362,51.1362,51.1012,51.1012,30148.0
2019-12-04 12:00:00,58.41,58.43,58.37,58.37,48224.0,51.1012,51.1187,51.0662,51.0662,48224.0
2019-12-04 12:10:00,58.37,58.4,58.34,58.36,71080.0,51.0662,51.0925,51.04,51.0575,71080.0
2019-12-04 12:20:00,58.36,58.36,58.3,58.31,77384.0,51.0575,51.0575,51.005,51.0137,77384.0
2019-12-04 12:30:00,58.31,58.32,58.26,58.27,45456.0,51.0137,51.0225,50.97,50.9787,45456.0
2019-12-04 12:40:00,58.26,58.33,58.26,58.32,30108.0,50.97,51.0312,50.97,51.0225,30108.0
2019-12-04 12:50:00,58.33,58.35,58.29,58.35,28140.0,51.0312,51.0487,50.9962,51.0487,28140.0
2019-12-04 13:00:00,58.35,58.35,58.29,58.31,56536.0,51.0487,51.0487,50.9962,51.0137,56536.0
2019-12-04 13:10:00,58.3,58.31,58.27,58.27,32420.0,51.005,51.0137,50.9787,50.9787,32420.0
2019-12-04 13:20:00,58.27,58.32,58.26,58.3,22536.0,50.9787,51.0225,50.97,51.005,22536.0
2019-12-04 13:30:00,58.32,58.34,58.29,58.32,33576.0,51.0225,51.04,50.9962,51.0225,33576.0
2019-12-04 13:40:00,58.32,58.32,58.29,58.31,22012.0,51.0225,51.0225,50.9962,51.0137,22012.0
2019-12-04 13:50:00,58.31,58.31,58.28,58.31,84956.0,51.0137,51.0137,50.9875,51.0137,84956.0
2019-12-04 14:00:00,58.32,58.4,58.32,58.4,61828.0,51.0225,51.0925,51.0225,51.0925,61828.0
2019-12-04 14:10:00,58.4,58.51,58.4,58.5,89776.0,51.0925,51.1887,51.0925,51.18,89776.0
2019-12-04 14:20:00,58.5,58.54,58.49,58.52,82032.0,51.18,51.2149,51.1712,51.1975,82032.0
2019-12-04 14:30:00,58.52,58.55,58.48,58.52,181060.0,51.1975,51.2237,51.1625,51.1975,181060.0
2019-12-04 14:40:00,58.52,58.56,58.52,58.56,56444.0,51.1975,51.2324,51.1975,51.2324,56444.0
2019-12-04 14:50:00,58.56,58.6,58.54,58.54,76156.0,51.2324,51.2674,51.2149,51.2149,76156.0
2019-12-04 15:00:00,58.54,58.56,58.52,58.52,90816.0,51.2149,51.2324,51.1975,51.1975,90816.0
2019-12-04 15:10:00,58.54,58.54,58.44,58.46,91476.0,51.2149,51.2149,51.1275,51.145,91476.0
2019-12-04 15:20:00,58.45,58.49,58.43,58.43,110696.0,51.1362,51.1712,51.1187,51.1187,110696.0
2019-12-04 15:30:00,58.43,58.56,58.43,58.54,155128.0,51.1187,51.2324,51.1187,51.2149,155128.0
2019-12-04 15:40:00,58.54,58.6,58.52,58.6,164312.0,51.2149,51.2674,51.1975,51.2674,164312.0
2019-12-04 15:50:00,58.6,58.62,58.49,58.53,680100.0,51.2674,51.2849,51.1712,51.2062,680100.0
2019-12-05 09:30:00,58.28,58.43,58.26,58.35,176960.0,50.9875,51.1187,50.97,51.0487,176960.0
2019-12-05 09:40:00,58.35,58.46,58.29,58.39,135032.0,51.0487,51.145,50.9962,51.0837,135032.0
2019-12-05 09:50:00,58.39,58.46,58.37,58.45,100452.0,51.0837,51.145,51.0662,51.1362,100452.0
2019-12-05 10:00:00,58.45,58.48,58.4,58.42,74840.0,51.1362,51.1625,51.0925,51.11,74840.0
2019-12-05 10:10:00,58.42,58.43,58.26,58.3,153076.0,51.11,51.1187,50.97,51.005,153076.0
2019-12-05 10:20:00,58.31,58.35,58.29,58.32,76932.0,51.0137,51.0487,50.9962,51.0225,76932.0
2019-12-05 10:30:00,58.32,58.45,58.27,58.43,250828.0,51.0225,51.1362,50.9787,51.1187,250828.0
2019-12-05 10:40:00,58.43,58.55,58.43,58.54,96016.0,51.1187,51.2237,51.1187,51.2149,96016.0
2019-12-05 10:50:00,58.54,58.56,58.45,58.48,108372.0,51.2149,51.2324,51.1362,51.1625,108372.0
2019-12-05 11:00:00,58.45,58.45,58.3,58.32,57832.0,51.1362,51.1362,51.005,51.0225,57832.0
2019-12-05 11:10:00,58.32,58.42,58.28,58.42,47296.0,51.0225,51.11,50.9875,51.11,47296.0
2019-12-05 11:20:00,58.42,58.53,58.42,58.5,72308.0,51.11,51.2062,51.11,51.18,72308.0
2019-12-05 11:30:00,58.51,58.52,58.44,58.49,37092.0,51.1887,51.1975,51.1275,51.1712,37092.0
2019-12-05 11:40:00,58.49,58.53,58.48,58.51,32284.0,51.1712,51.2062,51.1625,51.1887,32284.0
2019-12-05 11:50:00,58.51,58.52,58.46,58.49,115504.0,51.1887,51.1975,51.145,51.1712,115504.0
2019-12-05 12:00:00,58.5,58.56,58.48,58.56,47668.0,51.18,51.2324,51.1625,51.2324,47668.0
2019-12-05 12:10:00,58.55,58.56,58.52,58.53,25800.0,51.2237,51.2324,51.1975,51.2062,25800.0
2019-12-05 12:20:00,58.53,58.55,58.51,58.51,21832.0,51.2062,51.2237,51.1887,51.1887,21832.0
2019-12-05 12:30:00,58.52,58.52,58.47,58.51,26088.0,51.1975,51.1975,51.1537,51.1887,26088.0
2019-12-05 12:40:00,58.52,58.53,58.49,58.5,36732.0,51.1975,51.2062,51.1712,51.18,36732.0
2019-12-05 12:50:00,58.51,58.54,58.47,58.51,27520.0,51.1887,51.2149,51.1537,51.1887,27520.0
2019-12-05 13:00:00,58.5,58.51,58.43,58.43,21220.0,51.18,51.1887,51.1187,51.1187,21220.0
2019-12-05 13:10:00,58.43,58.5,58.42,58.49,22524.0,51.1187,51.18,51.11,51.1712,22524.0
2019-12-05 13:20:00,58.49,58.52,58.46,58.52,30688.0,51.1712,51.1975,51.145,51.1975,30688.0
2019-12-05 13:30:00,58.52,58.54,58.49,58.49,45048.0,51.1975,51.2149,51.1712,51.1712,45048.0
2019-12-05 13:40:00,58.48,58.52,58.45,58.45,52684.0,51.1625,51.1975,51.1362,51.1362,52684.0
2019-12-05 13:50:00,58.46,58.56,58.46,58.56,28224.0,51.145,51.2324,51.145,51.2324,28224.0
2019-12-05 14:00:00,58.56,58.6,58.54,58.6,52656.0,51.2324,51.2674,51.2149,51.2674,52656.0
2019-12-05 14:10:00,58.6,58.63,58.56,58.56,27952.0,51.2674,51.2937,51.2324,51.2324,27952.0
2019-12-05 14:20:00,58.57,58.58,58.53,58.57,30844.0,51.2412,51.2499,51.2062,51.2412,30844.0
2019-12-05 14:30:00,58.57,58.61,58.54,58.61,25544.0,51.2412,51.2762,51.2149,51.2762,25544.0
2019-12-05 14:40:00,58.61,58.62,58.59,58.61,22232.0,51.2762,51.2849,51.2587,51.2762,22232.0
2019-12-05 14:50:00,58.6,58.63,58.53,58.55,41860.0,51.2674,51.2937,51.2062,51.2237,41860.0
2019-12-05 15:00:00,58.56,58.62,58.54,58.59,26688.0,51.2324,51.2849,51.2149,51.2587,26688.0
2019-12-05 15:10:00,58.6,58.63,58.59,58.6,42292.0,51.2674,51.2937,51.2587,51.2674,42292.0
2019-12-05 15:20:00,58.6,58.65,58.59,58.6,48640.0,51.2674,51.3112,51.2587,51.2674,48640.0
2019-12-05 15:30:00,58.6,58.65,58.59,58.6,72656.0,51.2674,51.3112,51.2587,51.2674,72656.0
2019-12-05 15:40:00,58.6,58.61,58.55,58.6,87304.0,51.2674,51.2762,51.2237,51.2674,87304.0
2019-12-05 15:50:00,58.61,58.7,58.6,58.67,428116.0,51.2762,51.3549,51.2674,51.3287,428116.0
2019-12-06 09:30:00,58.6,58.63,58.42,58.58,189064.0,51.2674,51.2937,51.11,51.2499,189064.0
2019-12-06 09:40:00,58.56,58.72,58.55,58.7,137396.0,51.2324,51.3724,51.2237,51.3549,137396.0
2019-12-06 09:50:00,58.67,58.73,58.49,58.55,249064.0,51.3287,51.3812,51.1712,51.2237,249064.0
2019-12-06 10:00:00,58.53,58.54,58.38,58.47,47160.0,51.2062,51.2149,51.075,51.1537,47160.0
2019-12-06 10:10:00,58.49,58.63,58.49,58.62,54532.0,51.1712,51.2937,51.1712,51.2849,54532.0
2019-12-06 10:20:00,58.63,58.69,58.59,58.68,34280.0,51.2937,51.3462,51.2587,51.3374,34280.0
2019-12-06 10:30:00,58.68,58.8,58.68,58.74,33804.0,51.3374,51.4424,51.3374,51.3899,33804.0
2019-12-06 10:40:00,58.75,58.82,58.75,58.81,26416.0,51.3987,51.4599,51.3987,51.4512,26416.0
2019-12-06 10:50:00,58.8,58.86,58.8,58.84,47632.0,51.4424,51.4949,51.4424,51.4774,47632.0
2019-12-06 11:00:00,58.84,58.84,58.74,58.79,41048.0,51.4774,51.4774,51.3899,51.4337,41048.0
2019-12-06 11:10:00,58.77,58.79,58.7,58.75,16752.0,51.4162,51.4337,51.3549,51.3987,16752.0
2019-12-06 11:20:00,58.75,58.82,58.73,58.79,39104.0,51.3987,51.4599,51.3812,51.4337,39104.0
2019-12-06 11:30:00,58.79,58.83,58.78,58.81,33008.0,51.4337,51.4687,51.4249,51.4512,33008.0
2019-12-06 11:40:00,58.81,58.82,58.77,58.8,25164.0,51.4512,51.4599,51.4162,51.4424,25164.0
2019-12-06 11:50:00,58.81,58.81,58.69,58.7,32428.0,51.4512,51.4512,51.3462,51.3549,32428.0
2019-12-06 12:00:00,58.7,58.74,58.69,58.69,27876.0,51.3549,51.3899,51.3462,51.3462,27876.0
2019-12-06 12:10:00,58.69,58.73,58.68,58.73,25064.0,51.3462,51.3812,51.3374,51.3812,25064.0
2019-12-06 12:20:00,58.72,58.75,58.72,58.72,27572.0,51.3724,51.3987,51.3724,51.3724,27572.0
2019-12-06 12:30:00,58.72,58.73,58.69,58.72,26144.0,51.3724,51.3812,51.3462,51.3724,26144.0
2019-12-06 12:40:00,58.73,58.73,58.69,58.71,23336.0,51.3812,51.3812,51.3462,51.3637,23336.0
2019-12-06 12:50:00,58.7,58.77,58.7,58.71,31228.0,51.3549,51.4162,51.3549,51.3637,31228.0
2019-12-06 13:00:00,58.7,58.72,58.68,58.71,24928.0,51.3549,51.3724,51.3374,51.3637,24928.0
2019-12-06 13:10:00,58.7,58.71,58.69,58.7,20508.0,51.3549,51.3637,51.3462,51.3549,20508.0
2019-12-06 13:20:00,58.71,58.74,58.71,58.71,32852.0,51.3637,51.3899,51.3637,51.3637,32852.0
2019-12-06 13:30:00,58.72,58.74,58.7,58.74,60984.0,51.3724,51.3899,51.3549,51.3899,60984.0
2019-12-06 13:40:00,58.74,58.74,58.71,58.71,23472.0,51.3899,51.3899,51.3637,51.3637,23472.0
2019-12-06 13:50:00,58.71,58.72,58.67,58.68,39432.0,51.3637,51.3724,51.3287,51.3374,39432.0
2019-12-06 14:00:00,58.68,58.68,58.65,58.67,36148.0,51.3374,51.3374,51.3112,51.3287,36148.0
2019-12-06 14:10:00,58.67,58.7,58.66,58.67,90904.0,51.3287,51.3549,51.3199,51.3287,90904.0
2019-12-06 14:20:00,58.68,58.72,58.67,58.72,60548.0,51.3374,51.3724,51.3287,51.3724,60548.0
2019-12-06 14:30:00,58.71,58.75,58.69,58.75,45832.0,51.3637,51.3987,51.3462,51.3987,45832.0
2019-12-06 14:40:00,58.74,58.81,58.74,58.77,48028.0,51.3899,51.4512,51.3899,51.4162,48028.0
2019-12-06 14:50:00,58.77,58.78,58.7,58.7,48108.0,51.4162,51.4249,51.3549,51.3549,48108.0
2019-12-06 15:00:00,58.7,58.71,58.67,58.67,43176.0,51.3549,51.3637,51.3287,51.3287,43176.0
2019-12-06 15:10:00,58.68,58.71,58.66,58.67,117040.0,51.3374,51.3637,51.3199,51.3287,117040.0
2019-12-06 15:20:00,58.67,58.69,58.63,58.65,70828.0,51.3287,51.3462,51.2937,51.3112,70828.0
2019-12-06 15:30:00,58.65,58.69,58.63,58.63,119928.0,51.3112,51.3462,51.2937,51.2937,119928.0
2019-12-06 15:40:00,58.64,58.69,58.61,58.61,111984.0,51.3024,51.3462,51.2762,51.2762,111984.0
2019-12-06 15:50:00,58.62,58.62,58.54,58.6,479412.0,51.2849,51.2849,51.2149,51.2674,479412.0
2019-12-09 09:30:00,58.74,58.74,58.5,58.55,175548.0,51.3899,51.3899,51.18,51.2237,175548.0
2019-12-09 09:40:00,58.52,58.54,58.48,58.49,68520.0,51.1975,51.2149,51.1625,51.1712,68520.0
2019-12-09 09:50:00,58.49,58.59,58.49,58.52,40224.0,51.1712,51.2587,51.1712,51.1975,40224.0
2019-12-09 10:00:00,58.53,58.65,58.51,58.6,46660.0,51.2062,51.3112,51.1887,51.2674,46660.0
2019-12-09 10:10:00,58.6,58.65,58.55,58.58,60544.0,51.2674,51.3112,51.2237,51.2499,60544.0
2019-12-09 10:20:00,58.6,58.67,58.59,58.63,29340.0,51.2674,51.3287,51.2587,51.2937,29340.0
2019-12-09 10:30:00,58.63,58.65,58.57,58.58,27504.0,51.2937,51.3112,51.2412,51.2499,27504.0
2019-12-09 10:40:00,58.57,58.69,58.57,58.69,22484.0,51.2412,51.3462,51.2412,51.3462,22484.0
2019-12-09 10:50:00,58.68,58.72,58.63,58.65,34480.0,51.3374,51.3724,51.2937,51.3112,34480.0
2019-12-09 11:00:00,58.64,58.64,58.56,58.6,27196.0,51.3024,51.3024,51.2324,51.2674,27196.0
2019-12-09 11:10:00,58.58,58.6,58.55,58.56,61992.0,51.2499,51.2674,51.2237,51.2324,61992.0
2019-12-09 11:20:00,58.56,58.64,58.56,58.59,34324.0,51.2324,51.3024,51.2324,51.2587,34324.0
2019-12-09 11:30:00,58.6,58.6,58.56,58.57,66216.0,51.2674,51.2674,51.2324,51.2412,66216.0
2019-12-09 11:40:00,58.55,58.59,58.55,58.56,42244.0,51.2237,51.2587,51.2237,51.2324,42244.0
2019-12-09 11:50:00,58.54,58.56,58.52,58.56,19320.0,51.2149,51.2324,51.1975,51.2324,19320.0
2019-12-09 12:00:00,58.56,58.57,58.53,58.54,29860.0,51.2324,51.2412,51.2062,51.2149,29860.0
2019-12-09 12:10:00,58.54,58.57,58.53,58.56,24644.0,51.2149,51.2412,51.2062,51.2324,24644.0
2019-12-09 12:20:00,58.56,58.62,58.55,58.62,21744.0,51.2324,51.2849,51.2237,51.2849,21744.0
2019-12-09 12:30:00,58.62,58.62,58.58,58.58,24080.0,51.2849,51.2849,51.2499,51.2499,24080.0
2019-12-09 12:40:00,58.58,58.6,58.55,58.58,28832.0,51.2499,51.2674,51.2237,51.2499,28832.0
2019-12-09 12:50:00,58.58,58.58,58.57,58.58,25880.0,51.2499,51.2499,51.2412,51.2499,25880.0
2019-12-09 13:00:00,58.58,58.63,58.58,58.6,32968.0,51.2499,51.2937,51.2499,51.2674,32968.0
2019-12-09 13:10:00,58.59,58.6,58.57,58.57,38960.0,51.2587,51.2674,51.2412,51.2412,38960.0
2019-12-09 13:20:00,58.57,58.58,58.52,58.54,36612.0,51.2412,51.2499,51.1975,51.2149,36612.0
2019-12-09 13:30:00,58.54,58.57,58.52,58.53,38092.0,51.2149,51.2412,51.1975,51.2062,38092.0
2019-12-09 13:40:00,58.54,58.54,58.51,58.52,22496.0,51.2149,51.2149,51.1887,51.1975,22496.0
2019-12-09 13:50:00,58.52,58.56,58.5,58.56,20484.0,51.1975,51.2324,51.18,51.2324,20484.0
2019-12-09 14:00:00,58.57,58.58,58.52,58.53,32908.0,51.2412,51.2499,51.1975,51.2062,32908.0
2019-12-09 14:10:00,58.53,58.53,58.49,58.51,42672.0,51.2062,51.2062,51.1712,51.1887,42672.0
2019-12-09 14:20:00,58.5,58.53,58.49,58.52,98716.0,51.18,51.2062,51.1712,51.1975,98716.0
2019-12-09 14:30:00,58.52,58.56,58.52,58.55,23724.0,51.1975,51.2324,51.1975,51.2237,23724.0
2019-12-09 14:40:00,58.54,58.55,58.52,58.55,37472.0,51.2149,51.2237,51.1975,51.2237,37472.0
2019-12-09 14:50:00,58.55,58.55,58.52,58.54,51832.0,51.2237,51.2237,51.1975,51.2149,51832.0
2019-12-09 15:00:00,58.54,58.54,58.48,58.5,48736.0,51.2149,51.2149,51.1625,51.18,48736.0
2019-12-09 15:10:00,58.51,58.54,58.49,58.54,63160.0,51.1887,51.2149,51.1712,51.2149,63160.0
2019-12-09 15:20:00,58.54,58.55,58.51,58.52,73968.0,51.2149,51.2237,51.1887,51.1975,73968.0
2019-12-09 15:30:00,58.51,58.54,58.46,58.51,162548.0,51.1887,51.2149,51.145,51.1887,162548.0
2019-12-09 15:40:00,58.52,58.63,58.5,58.63,104476.0,51.1975,51.2937,51.18,51.2937,104476.0
2019-12-09 15:50:00,58.62,58.63,58.55,58.57,357508.0,51.2849,51.2937,51.2237,51.2412,357508.0
2019-12-10 09:30:00,58.59,58.74,58.56,58.61,114776.0,51.2587,51.3899,51.2324,51.2762,114776.0
2019-12-10 09:40:00,58.63,58.69,58.6,58.62,82296.0,51.2937,51.3462,51.2674,51.2849,82296.0
2019-12-10 09:50:00,58.7,58.7,58.51,58.53,53564.0,51.3549,51.3549,51.1887,51.2062,53564.0
2019-12-10 10:00:00,58.55,58.58,58.46,58.48,40348.0,51.2237,51.2499,51.145,51.1625,40348.0
2019-12-10 10:10:00,58.48,58.65,58.47,58.65,102312.0,51.1625,51.3112,51.1537,51.3112,102312.0
2019-12-10 10:20:00,58.64,58.69,58.54,58.67,91100.0,51.3024,51.3462,51.2149,51.3287,91100.0
2019-12-10 10:30:00,58.68,58.69,58.62,58.67,32648.0,51.3374,51.3462,51.2849,51.3287,32648.0
2019-12-10 10:40:00,58.67,58.69,58.63,58.66,46240.0,51.3287,51.3462,51.2937,51.3199,46240.0
2019-12-10 10:50:00,58.64,58.65,58.6,58.62,70260.0,51.3024,51.3112,51.2674,51.2849,70260.0
2019-12-10 11:00:00,58.63,58.66,58.59,58.63,51052.0,51.2937,51.3199,51.2587,51.2937,51052.0
2019-12-10 11:10:00,58.63,58.67,58.61,58.62,48748.0,51.2937,51.3287,51.2762,51.2849,48748.0
2019-12-10 11:20:00,58.61,58.68,58.6,58.65,88392.0,51.2762,51.3374,51.2674,51.3112,88392.0
2019-12-10 11:30:00,58.66,58.66,58.6,58.6,24068.0,51.3199,51.3199,51.2674,51.2674,24068.0
2019-12-10 11:40:00,58.58,58.66,58.58,58.66,35712.0,51.2499,51.3199,51.2499,51.3199,35712.0
2019-12-10 11:50:00,58.65,58.66,58.62,58.65,35212.0,51.3112,51.3199,51.2849,51.3112,35212.0
2019-12-10 12:00:00,58.64,58.66,58.55,58.58,58772.0,51.3024,51.3199,51.2237,51.2499,58772.0
2019-12-10 12:10:00,58.57,58.65,58.56,58.62,31568.0,51.2412,51.3112,51.2324,51.2849,31568.0
2019-12-10 12:20:00,58.62,58.63,58.56,58.58,40580.0,51.2849,51.2937,51.2324,51.2499,40580.0
2019-12-10 12:30:00,58.58,58.59,58.55,58.58,35820.0,51.2499,51.2587,51.2237,51.2499,35820.0
2019-12-10 12:40:00,58.57,58.58,58.54,58.57,19508.0,51.2412,51.2499,51.2149,51.2412,19508.0
2019-12-10 12:50:00,58.57,58.65,58.54,58.63,23132.0,51.2412,51.3112,51.2149,51.2937,23132.0
2019-12-10 13:00:00,58.63,58.65,58.63,58.63,19488.0,51.2937,51.3112,51.2937,51.2937,19488.0
2019-12-10 13:10:00,58.63,58.7,58.61,58.64,88572.0,51.2937,51.3549,51.2762,51.3024,88572.0
2019-12-10 13:20:00,58.64,58.65,58.59,58.59,22276.0,51.3024,51.3112,51.2587,51.2587,22276.0
2019-12-10 13:30:00,58.59,58.63,58.59,58.6,45636.0,51.2587,51.2937,51.2587,51.2674,45636.0
2019-12-10 13:40:00,58.61,58.64,58.59,58.6,20404.0,51.2762,51.3024,51.2587,51.2674,20404.0
2019-12-10 13:50:00,58.6,58.64,58.6,58.63,27856.0,51.2674,51.3024,51.2674,51.2937,27856.0
2019-12-10 14:00:00,58.63,58.65,58.61,58.63,34600.0,51.2937,51.3112,51.2762,51.2937,34600.0
2019-12-10 14:10:00,58.63,58.7,58.63,58.67,65604.0,51.2937,51.3549,51.2937,51.3287,65604.0
2019-12-10 14:20:00,58.67,58.69,58.65,58.65,46992.0,51.3287,51.3462,51.3112,51.3112,46992.0
2019-12-10 14:30:00,58.65,58.68,58.63,58.63,70124.0,51.3112,51.3374,51.2937,51.2937,70124.0
2019-12-10 14:40:00,58.63,58.63,58.56,58.58,65788.0,51.2937,51.2937,51.2324,51.2499,65788.0
2019-12-10 14:50:00,58.57,58.6,58.56,58.58,33720.0,51.2412,51.2674,51.2324,51.2499,33720.0
2019-12-10 15:00:00,58.59,58.62,58.57,58.61,92024.0,51.2587,51.2849,51.2412,51.2762,92024.0
2019-12-10 15:10:00,58.61,58.65,58.6,58.61,102540.0,51.2762,51.3112,51.2674,51.2762,102540.0
2019-12-10 15:20:00,58.62,58.64,58.6,58.63,55948.0,51.2849,51.3024,51.2674,51.2937,55948.0
2019-12-10 15:30:00,58.63,58.63,58.45,58.47,87056.0,51.2937,51.2937,51.1362,51.1537,87056.0
2019-12-10 15:40:00,58.47,58.56,58.47,58.56,85592.0,51.1537,51.2324,51.1537,51.2324,85592.0
2019-12-10 15:50:00,58.55,58.62,58.52,58.61,290288.0,51.2237,51.2849,51.1975,51.2762,290288.0
2019-12-11 09:30:00,58.75,58.75,58.56,58.74,104108.0,51.3987,51.3987,51.2324,51.3899,104108.0
2019-12-11 09:40:00,58.73,58.79,58.7,58.77,64320.0,51.3812,51.4337,51.3549,51.4162,64320.0
2019-12-11 09:50:00,58.77,58.82,58.73,58.82,39216.0,51.4162,51.4599,51.3812,51.4599,39216.0
2019-12-11 10:00:00,58.81,58.91,58.79,58.88,39368.0,51.4512,51.5387,51.4337,51.5124,39368.0
2019-12-11 10:10:00,58.91,58.93,58.83,58.88,37236.0,51.5387,51.5561,51.4687,51.5124,37236.0
2019-12-11 10:20:00,58.87,58.9,58.76,58.76,35664.0,51.5037,51.5299,51.4074,51.4074,35664.0
2019-12-11 10:30:00,58.77,58.85,58.77,58.84,39324.0,51.4162,51.4862,51.4162,51.4774,39324.0
2019-12-11 10:40:00,58.83,58.89,58.81,58.88,74288.0,51.4687,51.5212,51.4512,51.5124,74288.0
2019-12-11 10:50:00,58.86,58.88,58.68,58.68,46940.0,51.4949,51.5124,51.3374,51.3374,46940.0
2019-12-11 11:00:00,58.69,58.74,58.6,58.63,214384.0,51.3462,51.3899,51.2674,51.2937,214384.0
2019-12-11 11:10:00,58.63,58.68,58.57,58.58,232544.0,51.2937,51.3374,51.2412,51.2499,232544.0
2019-12-11 11:20:00,58.59,58.7,58.59,58.68,53916.0,51.2587,51.3549,51.2587,51.3374,53916.0
2019-12-11 11:30:00,58.69,58.79,58.67,58.78,38596.0,51.3462,51.4337,51.3287,51.4249,38596.0
2019-12-11 11:40:00,58.78,58.79,58.71,58.75,20548.0,51.4249,51.4337,51.3637,51.3987,20548.0
2019-12-11 11:50:00,58.74,58.77,58.65,58.69,25508.0,51.3899,51.4162,51.3112,51.3462,25508.0
2019-12-11 12:00:00,58.67,58.69,58.62,58.63,52888.0,51.3287,51.3462,51.2849,51.2937,52888.0
2019-12-11 12:10:00,58.63,58.66,58.58,58.63,35612.0,51.2937,51.3199,51.2499,51.2937,35612.0
2019-12-11 12:20:00,58.63,58.66,58.6,58.63,21956.0,51.2937,51.3199,51.2674,51.2937,21956.0
2019-12-11 12:30:00,58.63,58.66,58.61,58.63,23160.0,51.2937,51.3199,51.2762,51.2937,23160.0
2019-12-11 12:40:00,58.63,58.68,58.62,58.67,26828.0,51.2937,51.3374,51.2849,51.3287,26828.0
2019-12-11 12:50:00,58.67,58.7,58.59,58.59,26752.0,51.3287,51.3549,51.2587,51.2587,26752.0
2019-12-11 13:00:00,58.6,58.6,58.52,58.55,52928.0,51.2674,51.2674,51.1975,51.2237,52928.0
2019-12-11 13:10:00,58.56,58.59,58.54,58.56,50848.0,51.2324,51.2587,51.2149,51.2324,50848.0
2019-12-11 13:20:00,58.56,58.57,58.52,58.53,44716.0,51.2324,51.2412,51.1975,51.2062,44716.0
2019-12-11 13:30:00,58.53,58.54,58.49,58.54,103348.0,51.2062,51.2149,51.1712,51.2149,103348.0
2019-12-11 13:40:00,58.54,58.63,58.53,58.6,228540.0,51.2149,51.2937,51.2062,51.2674,228540.0
2019-12-11 13:50:00,58.6,58.65,58.58,58.62,53756.0,51.2674,51.3112,51.2499,51.2849,53756.0
2019-12-11 14:00:00,58.59,58.65,58.56,58.62,74848.0,51.2587,51.3112,51.2324,51.2849,74848.0
2019-12-11 14:10:00,58.62,58.74,58.62,58.72,45356.0,51.2849,51.3899,51.2849,51.3724,45356.0
2019-12-11 14:20:00,58.72,58.72,58.67,58.7,46744.0,51.3724,51.3724,51.3287,51.3549,46744.0
2019-12-11 14:30:00,58.69,58.75,58.69,58.73,113476.0,51.3462,51.3987,51.3462,51.3812,113476.0
2019-12-11 14:40:00,58.72,58.81,58.71,58.81,62852.0,51.3724,51.4512,51.3637,51.4512,62852.0
2019-12-11 14:50:00,58.81,58.86,58.74,58.85,75960.0,51.4512,51.4949,51.3899,51.4862,75960.0
2019-12-11 15:00:00,58.86,58.88,58.82,58.87,56052.0,51.4949,51.5124,51.4599,51.5037,56052.0
2019-12-11 15:10:00,58.88,58.88,58.76,58.79,66684.0,51.5124,51.5124,51.4074,51.4337,66684.0
2019-12-11 15:20:00,58.79,58.84,58.77,58.81,117304.0,51.4337,51.4774,51.4162,51.4512,117304.0
2019-12-11 15:30:00,58.81,58.82,58.77,58.78,71016.0,51.4512,51.4599,51.4162,51.4249,71016.0
2019-12-11 15:40:00,58.77,58.81,58.75,58.77,143316.0,51.4162,51.4512,51.3987,51.4162,143316.0
2019-12-11 15:50:00,58.77,58.97,58.77,58.95,419352.0,51.4162,51.5911,51.4162,51.5736,419352.0
2019-12-12 09:30:00,58.88,58.99,58.77,58.93,163648.0,51.5124,51.6086,51.4162,51.5561,163648.0
2019-12-12 09:40:00,58.93,58.96,58.77,58.84,74172.0,51.5561,51.5824,51.4162,51.4774,74172.0
2019-12-12 09:50:00,58.85,59.02,58.85,59.0,132976.0,51.4862,51.6349,51.4862,51.6174,132976.0
2019-12-12 10:00:00,59.02,59.05,58.88,58.91,129964.0,51.6349,51.6611,51.5124,51.5387,129964.0
2019-12-12 10:10:00,58.93,58.94,58.82,58.82,72968.0,51.5561,51.5649,51.4599,51.4599,72968.0
2019-12-12 10:20:00,58.81,58.81,58.7,58.78,53616.0,51.4512,51.4512,51.3549,51.4249,53616.0
2019-12-12 10:30:00,58.79,58.91,58.74,58.91,46864.0,51.4337,51.5387,51.3899,51.5387,46864.0
2019-12-12 10:40:00,58.88,58.89,58.71,58.73,77480.0,51.5124,51.5212,51.3637,51.3812,77480.0
2019-12-12 10:50:00,58.74,58.87,58.72,58.87,189100.0,51.3899,51.5037,51.3724,51.5037,189100.0
2019-12-12 11:00:00,58.89,58.92,58.8,58.81,96852.0,51.5212,51.5474,51.4424,51.4512,96852.0
2019-12-12 11:10:00,58.8,58.85,58.78,58.8,50944.0,51.4424,51.4862,51.4249,51.4424,50944.0
2019-12-12 11:20:00,58.8,58.83,58.72,58.74,117160.0,51.4424,51.4687,51.3724,51.3899,117160.0
2019-12-12 11:30:00,58.76,58.86,58.76,58.84,185976.0,51.4074,51.4949,51.4074,51.4774,185976.0
2019-12-12 11:40:00,58.83,58.91,58.81,58.87,214600.0,51.4687,51.5387,51.4512,51.5037,214600.0
2019-12-12 11:50:00,58.87,58.9,58.81,58.86,75972.0,51.5037,51.5299,51.4512,51.4949,75972.0
2019-12-12 12:00:00,58.85,58.86,58.81,58.81,24028.0,51.4862,51.4949,51.4512,51.4512,24028.0
2019-12-12 12:10:00,58.8,58.8,58.68,58.69,30744.0,51.4424,51.4424,51.3374,51.3462,30744.0
2019-12-12 12:20:00,58.7,58.7,58.65,58.65,28256.0,51.3549,51.3549,51.3112,51.3112,28256.0
2019-12-12 12:30:00,58.65,58.72,58.65,58.68,32436.0,51.3112,51.3724,51.3112,51.3374,32436.0
2019-12-12 12:40:00,58.68,58.73,58.64,58.67,42968.0,51.3374,51.3812,51.3024,51.3287,42968.0
2019-12-12 12:50:00,58.68,58.68,58.56,58.56,35068.0,51.3374,51.3374,51.2324,51.2324,35068.0
2019-12-12 13:00:00,58.56,58.6,58.55,58.57,45380.0,51.2324,51.2674,51.2237,51.2412,45380.0
2019-12-12 13:10:00,58.58,58.61,58.55,58.57,51156.0,51.2499,51.2762,51.2237,51.2412,51156.0
2019-12-12 13:20:00,58.57,58.59,58.54,58.56,200012.0,51.2412,51.2587,51.2149,51.2324,200012.0
2019-12-12 13:30:00,58.55,58.56,58.48,58.51,42704.0,51.2237,51.2324,51.1625,51.1887,42704.0
2019-12-12 13:40:00,58.5,58.53,58.49,58.49,43204.0,51.18,51.2062,51.1712,51.1712,43204.0
2019-12-12 13:50:00,58.51,58.51,58.4,58.43,104528.0,51.1887,51.1887,51.0925,51.1187,104528.0
2019-12-12 14:00:00,58.43,58.44,58.26,58.27,93968.0,51.1187,51.1275,50.97,50.9787,93968.0
2019-12-12 14:10:00,58.26,58.35,58.22,58.35,190668.0,50.97,51.0487,50.935,51.0487,190668.0
2019-12-12 14:20:00,58.35,58.37,58.28,58.32,79612.0,51.0487,51.0662,50.9875,51.0225,79612.0
2019-12-12 14:30:00,58.3,58.45,58.25,58.27,121256.0,51.005,51.1362,50.9612,50.9787,121256.0
2019-12-12 14:40:00,58.28,58.29,58.21,58.21,66640.0,50.9875,50.9962,50.9262,50.9262,66640.0
2019-12-12 14:50:00,58.21,58.34,58.19,58.32,79332.0,50.9262,51.04,50.9087,51.0225,79332.0
2019-12-12 15:00:00,58.32,58.45,58.32,58.42,65372.0,51.0225,51.1362,51.0225,51.11,65372.0
2019-12-12 15:10:00,58.43,58.45,58.38,58.45,58776.0,51.1187,51.1362,51.075,51.1362,58776.0
2019-12-12 15:20:00,58.45,58.45,58.33,58.36,66472.0,51.1362,51.1362,51.0312,51.0575,66472.0
2019-12-12 15:30:00,58.37,58.42,58.35,58.38,57948.0,51.0662,51.11,51.0487,51.075,57948.0
2019-12-12 15:40:00,58.39,58.58,58.39,58.57,165540.0,51.0837,51.2499,51.0837,51.2412,165540.0
2019-12-12 15:50:00,58.58,58.6,58.47,58.48,443656.0,51.2499,51.2674,51.1537,51.1625,443656.0
2019-12-13 09:30:00,58.27,58.59,58.19,58.5,174720.0,50.9787,51.2587,50.9087,51.18,174720.0
2019-12-13 09:40:00,58.49,58.61,58.49,58.58,50920.0,51.1712,51.2762,51.1712,51.2499,50920.0
2019-12-13 09:50:00,58.56,58.74,58.53,58.7,109084.0,51.2324,51.3899,51.2062,51.3549,109084.0
2019-12-13 10:00:00,58.72,58.75,58.32,58.37,152768.0,51.3724,51.3987,51.0225,51.0662,152768.0
2019-12-13 10:10:00,58.39,58.39,58.24,58.31,76052.0,51.0837,51.0837,50.9525,51.0137,76052.0
2019-12-13 10:20:00,58.3,58.36,58.25,58.33,68780.0,51.005,51.0575,50.9612,51.0312,68780.0
2019-12-13 10:30:00,58.37,58.6,58.37,58.57,74904.0,51.0662,51.2674,51.0662,51.2412,74904.0
2019-12-13 10:40:00,58.58,58.62,58.52,58.62,61916.0,51.2499,51.2849,51.1975,51.2849,61916.0
2019-12-13 10:50:00,58.6,58.69,58.6,58.65,105204.0,51.2674,51.3462,51.2674,51.3112,105204.0
2019-12-13 11:00:00,58.65,58.71,58.59,58.71,76004.0,51.3112,51.3637,51.2587,51.3637,76004.0
2019-12-13 11:10:00,58.71,58.92,58.7,58.87,230984.0,51.3637,51.5474,51.3549,51.5037,230984.0
2019-12-13 11:20:00,58.85,58.99,58.84,58.97,204516.0,51.4862,51.6086,51.4774,51.5911,204516.0
2019-12-13 11:30:00,58.97,59.08,58.93,59.05,302348.0,51.5911,51.6874,51.5561,51.6611,302348.0
2019-12-13 11:40:00,59.04,59.04,58.9,58.94,133680.0,51.6524,51.6524,51.5299,51.5649,133680.0
2019-12-13 11:50:00,58.92,58.94,58.83,58.92,81952.0,51.5474,51.5649,51.4687,51.5474,81952.0
2019-12-13 12:00:00,58.9,58.95,58.84,58.94,55236.0,51.5299,51.5736,51.4774,51.5649,55236.0
2019-12-13 12:10:00,58.94,59.01,58.93,58.98,47672.0,51.5649,51.6261,51.5561,51.5999,47672.0
2019-12-13 12:20:00,58.98,58.99,58.93,58.94,22972.0,51.5999,51.6086,51.5561,51.5649,22972.0
2019-12-13 12:30:00,58.92,58.93,58.85,58.88,25048.0,51.5474,51.5561,51.4862,51.5124,25048.0
2019-12-13 12:40:00,58.87,58.93,58.87,58.93,30400.0,51.5037,51.5561,51.5037,51.5561,30400.0
2019-12-13 12:50:00,58.94,58.97,58.9,58.95,74648.0,51.5649,51.5911,51.5299,51.5736,74648.0
2019-12-13 13:00:00,58.95,59.19,58.94,59.17,328224.0,51.5736,51.7836,51.5649,51.7661,328224.0
2019-12-13 13:10:00,59.14,59.23,59.08,59.19,251204.0,51.7399,51.8186,51.6874,51.7836,251204.0
2019-12-13 13:20:00,59.17,59.25,59.17,59.24,189028.0,51.7661,51.8361,51.7661,51.8274,189028.0
2019-12-13 13:30:00,59.24,59.35,59.17,59.18,390212.0,51.8274,51.9236,51.7661,51.7749,390212.0
2019-12-13 13:40:00,59.17,59.25,59.1,59.11,107504.0,51.7661,51.8361,51.7049,51.7136,107504.0
2019-12-13 13:50:00,59.12,59.17,59.08,59.16,30960.0,51.7224,51.7661,51.6874,51.7574,30960.0
2019-12-13 14:00:00,59.14,59.24,59.13,59.19,42224.0,51.7399,51.8274,51.7311,51.7836,42224.0
2019-12-13 14:10:00,59.18,59.22,59.16,59.16,22500.0,51.7749,51.8099,51.7574,51.7574,22500.0
2019-12-13 14:20:00,59.17,59.19,59.12,59.12,26728.0,51.7661,51.7836,51.7224,51.7224,26728.0
2019-12-13 14:30:00,59.12,59.18,59.12,59.16,36812.0,51.7224,51.7749,51.7224,51.7574,36812.0
2019-12-13 14:40:00,59.18,59.19,59.13,59.18,32316.0,51.7749,51.7836,51.7311,51.7749,32316.0
2019-12-13 14:50:00,59.18,59.18,59.13,59.16,35108.0,51.7749,51.7749,51.7311,51.7574,35108.0
2019-12-13 15:00:00,59.16,59.25,59.16,59.22,40212.0,51.7574,51.8361,51.7574,51.8099,40212.0
2019-12-13 15:10:00,59.23,59.28,59.23,59.26,58084.0,51.8186,51.8624,51.8186,51.8449,58084.0
2019-12-13 15:20:00,59.26,59.27,59.23,59.25,33596.0,51.8449,51.8536,51.8186,51.8361,33596.0
2019-12-13 15:30:00,59.24,59.27,59.2,59.24,73408.0,51.8274,51.8536,51.7924,51.8274,73408.0
2019-12-13 15:40:00,59.25,59.29,59.22,59.28,58920.0,51.8361,51.8711,51.8099,51.8624,58920.0
2019-12-13 15:50:00,59.27,59.3,59.21,59.24,362608.0,51.8536,51.8799,51.8011,51.8274,362608.0
2019-12-16 09:30:00,59.31,59.46,59.14,59.18,377604.0,51.8886,52.0198,51.7399,51.7749,377604.0
2019-12-16 09:40:00,59.2,59.21,59.14,59.14,89672.0,51.7924,51.8011,51.7399,51.7399,89672.0
2019-12-16 09:50:00,59.12,59.27,59.11,59.27,80024.0,51.7224,51.8536,51.7136,51.8536,80024.0
2019-12-16 10:00:00,59.27,59.29,59.19,59.2,68460.0,51.8536,51.8711,51.7836,51.7924,68460.0
2019-12-16 10:10:00,59.21,59.26,59.12,59.24,59212.0,51.8011,51.8449,51.7224,51.8274,59212.0
2019-12-16 10:20:00,59.23,59.24,59.13,59.16,76888.0,51.8186,51.8274,51.7311,51.7574,76888.0
2019-12-16 10:30:00,59.15,59.17,59.1,59.12,50828.0,51.7486,51.7661,51.7049,51.7224,50828.0
2019-12-16 10:40:00,59.1,59.26,59.1,59.2,126788.0,51.7049,51.8449,51.7049,51.7924,126788.0
2019-12-16 10:50:00,59.21,59.33,59.2,59.3,191216.0,51.8011,51.9061,51.7924,51.8799,191216.0
2019-12-16 11:00:00,59.3,59.44,59.29,59.39,204788.0,51.8799,52.0023,51.8711,51.9586,204788.0
2019-12-16 11:10:00,59.38,59.42,59.32,59.33,83716.0,51.9498,51.9848,51.8973,51.9061,83716.0
2019-12-16 11:20:00,59.33,59.41,59.29,59.4,199600.0,51.9061,51.9761,51.8711,51.9673,199600.0
2019-12-16 11:30:00,59.4,59.43,59.35,59.43,104568.0,51.9673,51.9936,51.9236,51.9936,104568.0
2019-12-16 11:40:00,59.44,59.49,59.42,59.42,65268.0,52.0023,52.0461,51.9848,51.9848,65268.0
2019-12-16 11:50:00,59.42,59.49,59.4,59.49,49124.0,51.9848,52.0461,51.9673,52.0461,49124.0
2019-12-16 12:00:00,59.49,59.52,59.46,59.47,37472.0,52.0461,52.0723,52.0198,52.0286,37472.0
2019-12-16 12:10:00,59.48,59.51,59.45,59.46,41780.0,52.0373,52.0636,52.0111,52.0198,41780.0
2019-12-16 12:20:00,59.47,59.52,59.46,59.48,39880.0,52.0286,52.0723,52.0198,52.0373,39880.0
2019-12-16 12:30:00,59.48,59.52,59.39,59.39,48480.0,52.0373,52.0723,51.9586,51.9586,48480.0
2019-12-16 12:40:00,59.39,59.46,59.39,59.44,54156.0,51.9586,52.0198,51.9586,52.0023,54156.0
2019-12-16 12:50:00,59.44,59.48,59.41,59.48,36140.0,52.0023,52.0373,51.9761,52.0373,36140.0
2019-12-16 13:00:00,59.48,59.52,59.47,59.48,37460.0,52.0373,52.0723,52.0286,52.0373,37460.0
2019-12-16 13:10:00,59.47,59.48,59.43,59.46,36324.0,52.0286,52.0373,51.9936,52.0198,36324.0
2019-12-16 13:20:00,59.47,59.53,59.47,59.52,81168.0,52.0286,52.0811,52.0286,52.0723,81168.0
2019-12-16 13:30:00,59.52,59.53,59.5,59.52,30284.0,52.0723,52.0811,52.0548,52.0723,30284.0
2019-12-16 13:40:00,59.52,59.6,59.5,59.6,81184.0,52.0723,52.1423,52.0548,52.1423,81184.0
2019-12-16 13:50:00,59.61,59.62,59.56,59.57,48716.0,52.1511,52.1598,52.1073,52.1161,48716.0
2019-12-16 14:00:00,59.57,59.6,59.57,59.6,111988.0,52.1161,52.1423,52.1161,52.1423,111988.0
2019-12-16 14:10:00,59.6,59.62,59.58,59.6,39608.0,52.1423,52.1598,52.1248,52.1423,39608.0
2019-12-16 14:20:00,59.61,59.62,59.57,59.6,50792.0,52.1511,52.1598,52.1161,52.1423,50792.0
2019-12-16 14:30:00,59.6,59.73,59.6,59.7,316760.0,52.1423,52.256,52.1423,52.2298,316760.0
2019-12-16 14:40:00,59.71,59.75,59.67,59.74,98572.0,52.2385,52.2735,52.2036,52.2648,98572.0
2019-12-16 14:50:00,59.73,59.77,59.71,59.77,110508.0,52.256,52.291,52.2385,52.291,110508.0
2019-12-16 15:00:00,59.77,59.81,59.74,59.74,122716.0,52.291,52.326,52.2648,52.2648,122716.0
2019-12-16 15:10:00,59.74,59.8,59.72,59.76,73820.0,52.2648,52.3173,52.2473,52.2823,73820.0
2019-12-16 15:20:00,59.76,59.8,59.71,59.74,105624.0,52.2823,52.3173,52.2385,52.2648,105624.0
2019-12-16 15:30:00,59.74,59.78,59.71,59.73,115352.0,52.2648,52.2998,52.2385,52.256,115352.0
2019-12-16 15:40:00,59.73,59.76,59.68,59.74,147132.0,52.256,52.2823,52.2123,52.2648,147132.0
2019-12-16 15:50:00,59.74,59.88,59.72,59.83,997500.0,52.2648,52.3873,52.2473,52.3435,997500.0
2019-12-17 09:30:00,59.87,59.97,59.71,59.97,243476.0,52.3785,52.466,52.2385,52.466,243476.0
2019-12-17 09:40:00,59.95,60.11,59.95,60.08,102912.0,52.4485,52.5885,52.4485,52.5622,102912.0
2019-12-17 09:50:00,60.07,60.13,59.98,60.01,74124.0,52.5535,52.606,52.4748,52.501,74124.0
2019-12-17 10:00:00,60.03,60.17,60.01,60.11,79572.0,52.5185,52.641,52.501,52.5885,79572.0
2019-12-17 10:10:00,60.1,60.19,60.1,60.19,155736.0,52.5797,52.6585,52.5797,52.6585,155736.0
2019-12-17 10:20:00,60.18,60.23,60.1,60.2,145052.0,52.6497,52.6935,52.5797,52.6672,145052.0
2019-12-17 10:30:00,60.2,60.2,60.08,60.13,83276.0,52.6672,52.6672,52.5622,52.606,83276.0
2019-12-17 10:40:00,60.12,60.18,60.01,60.09,99408.0,52.5972,52.6497,52.501,52.571,99408.0
2019-12-17 10:50:00,60.1,60.15,60.09,60.1,66536.0,52.5797,52.6235,52.571,52.5797,66536.0
2019-12-17 11:00:00,60.1,60.13,60.07,60.09,90116.0,52.5797,52.606,52.5535,52.571,90116.0
2019-12-17 11:10:00,60.06,60.11,60.05,60.1,63640.0,52.5448,52.5885,52.536,52.5797,63640.0
2019-12-17 11:20:00,60.09,60.13,60.07,60.11,128772.0,52.571,52.606,52.5535,52.5885,128772.0
2019-12-17 11:30:00,60.11,60.12,60.02,60.03,91984.0,52.5885,52.5972,52.5098,52.5185,91984.0
2019-12-17 11:40:00,60.03,60.05,59.96,60.0,203736.0,52.5185,52.536,52.4573,52.4923,203736.0
2019-12-17 11:50:00,59.99,60.01,59.81,59.81,129468.0,52.4835,52.501,52.326,52.326,129468.0
2019-12-17 12:00:00,59.81,59.83,59.73,59.81,241200.0,52.326,52.3435,52.256,52.326,241200.0
2019-12-17 12:10:00,59.8,59.84,59.74,59.83,146476.0,52.3173,52.3523,52.2648,52.3435,146476.0
2019-12-17 12:20:00,59.83,59.87,59.75,59.76,65932.0,52.3435,52.3785,52.2735,52.2823,65932.0
2019-12-17 12:30:00,59.75,59.85,59.75,59.84,58580.0,52.2735,52.361,52.2735,52.3523,58580.0
2019-12-17 12:40:00,59.83,59.85,59.77,59.8,49528.0,52.3435,52.361,52.291,52.3173,49528.0
2019-12-17 12:50:00,59.8,59.88,59.8,59.85,71212.0,52.3173,52.3873,52.3173,52.361,71212.0
2019-12-17 13:00:00,59.85,59.85,59.8,59.8,64172.0,52.361,52.361,52.3173,52.3173,64172.0
2019-12-17 13:10:00,59.8,59.83,59.79,59.83,60628.0,52.3173,52.3435,52.3085,52.3435,60628.0
2019-12-17 13:20:00,59.84,59.85,59.81,59.83,42460.0,52.3523,52.361,52.326,52.3435,42460.0
2019-12-17 13:30:00,59.83,59.86,59.81,59.85,58344.0,52.3435,52.3698,52.326,52.361,58344.0
2019-12-17 13:40:00,59.86,59.91,59.85,59.9,52460.0,52.3698,52.4135,52.361,52.4048,52460.0
2019-12-17 13:50:00,59.89,59.91,59.87,59.9,47320.0,52.396,52.4135,52.3785,52.4048,47320.0
2019-12-17 14:00:00,59.9,59.92,59.78,59.88,200272.0,52.4048,52.4223,52.2998,52.3873,200272.0
2019-12-17 14:10:00,59.88,59.99,59.88,59.97,58476.0,52.3873,52.4835,52.3873,52.466,58476.0
2019-12-17 14:20:00,59.97,59.97,59.91,59.95,122116.0,52.466,52.466,52.4135,52.4485,122116.0
2019-12-17 14:30:00,59.95,59.99,59.93,59.98,67668.0,52.4485,52.4835,52.431,52.4748,67668.0
2019-12-17 14:40:00,59.98,60.0,59.93,59.99,78436.0,52.4748,52.4923,52.431,52.4835,78436.0
2019-12-17 14:50:00,59.99,59.99,59.92,59.96,93972.0,52.4835,52.4835,52.4223,52.4573,93972.0
2019-12-17 15:00:00,59.94,59.94,59.88,59.93,105108.0,52.4398,52.4398,52.3873,52.431,105108.0
2019-12-17 15:10:00,59.93,60.03,59.9,60.02,197468.0,52.431,52.5185,52.4048,52.5098,197468.0
2019-12-17 15:20:00,60.02,60.04,59.99,60.01,118828.0,52.5098,52.5273,52.4835,52.501,118828.0
2019-12-17 15:30:00,60.01,60.07,60.01,60.04,152448.0,52.501,52.5535,52.501,52.5273,152448.0
2019-12-17 15:40:00,60.03,60.04,59.93,59.93,132724.0,52.5185,52.5273,52.431,52.431,132724.0
2019-12-17 15:50:00,59.94,60.0,59.89,59.93,549120.0,52.4398,52.4923,52.396,52.431,549120.0
2019-12-18 09:30:00,60.18,60.25,60.04,60.08,331484.0,52.6497,52.711,52.5273,52.5622,331484.0
2019-12-18 09:40:00,60.13,60.18,59.9,59.92,56204.0,52.606,52.6497,52.4048,52.4223,56204.0
2019-12-18 09:50:00,59.93,60.02,59.93,59.97,199716.0,52.431,52.5098,52.431,52.466,199716.0
2019-12-18 10:00:00,59.95,59.96,59.81,59.82,65700.0,52.4485,52.4573,52.326,52.3348,65700.0
2019-12-18 10:10:00,59.82,59.88,59.76,59.83,264980.0,52.3348,52.3873,52.2823,52.3435,264980.0
2019-12-18 10:20:00,59.82,59.84,59.73,59.82,90484.0,52.3348,52.3523,52.256,52.3348,90484.0
2019-12-18 10:30:00,59.81,59.83,59.69,59.73,56320.0,52.326,52.3435,52.2211,52.256,56320.0
2019-12-18 10:40:00,59.73,59.79,59.69,59.76,55632.0,52.256,52.3085,52.2211,52.2823,55632.0
2019-12-18 10:50:00,59.79,59.85,59.77,59.78,43656.0,52.3085,52.361,52.291,52.2998,43656.0
2019-12-18 11:00:00,59.77,59.92,59.76,59.89,45500.0,52.291,52.4223,52.2823,52.396,45500.0
2019-12-18 11:10:00,59.89,59.91,59.85,59.91,27776.0,52.396,52.4135,52.361,52.4135,27776.0
2019-12-18 11:20:00,59.9,59.9,59.78,59.8,137540.0,52.4048,52.4048,52.2998,52.3173,137540.0
2019-12-18 11:30:00,59.83,59.84,59.76,59.79,49348.0,52.3435,52.3523,52.2823,52.3085,49348.0
2019-12-18 11:40:00,59.79,59.83,59.78,59.81,49420.0,52.3085,52.3435,52.2998,52.326,49420.0
2019-12-18 11:50:00,59.8,59.88,59.8,59.86,38716.0,52.3173,52.3873,52.3173,52.3698,38716.0
2019-12-18 12:00:00,59.87,59.88,59.82,59.86,40600.0,52.3785,52.3873,52.3348,52.3698,40600.0
2019-12-18 12:10:00,59.86,59.97,59.84,59.9,69472.0,52.3698,52.466,52.3523,52.4048,69472.0
2019-12-18 12:20:00,59.9,59.9,59.88,59.88,40380.0,52.4048,52.4048,52.3873,52.3873,40380.0
2019-12-18 12:30:00,59.88,59.97,59.87,59.95,74472.0,52.3873,52.466,52.3785,52.4485,74472.0
2019-12-18 12:40:00,59.96,59.97,59.88,59.97,63256.0,52.4573,52.466,52.3873,52.466,63256.0
2019-12-18 12:50:00,59.96,60.13,59.95,60.08,463664.0,52.4573,52.606,52.4485,52.5622,463664.0
2019-12-18 13:00:00,60.09,60.19,60.05,60.09,416796.0,52.571,52.6585,52.536,52.571,416796.0
2019-12-18 13:10:00,60.11,60.11,60.05,60.09,39920.0,52.5885,52.5885,52.536,52.571,39920.0
2019-12-18 13:20:00,60.1,60.13,60.06,60.06,20740.0,52.5797,52.606,52.5448,52.5448,20740.0
2019-12-18 13:30:00,60.06,60.11,60.05,60.1,82548.0,52.5448,52.5885,52.536,52.5797,82548.0
2019-12-18 13:40:00,60.08,60.08,60.01,60.01,32488.0,52.5622,52.5622,52.501,52.501,32488.0
2019-12-18 13:50:00,60.0,60.0,59.92,59.92,37176.0,52.4923,52.4923,52.4223,52.4223,37176.0
2019-12-18 14:00:00,59.91,59.91,59.85,59.86,32024.0,52.4135,52.4135,52.361,52.3698,32024.0
2019-12-18 14:10:00,59.87,59.89,59.85,59.88,59520.0,52.3785,52.396,52.361,52.3873,59520.0
2019-12-18 14:20:00,59.87,59.88,59.8,59.84,80096.0,52.3785,52.3873,52.3173,52.3523,80096.0
2019-12-18 14:30:00,59.83,59.93,59.83,59.93,59828.0,52.3435,52.431,52.3435,52.431,59828.0
2019-12-18 14:40:00,59.92,59.94,59.88,59.89,77472.0,52.4223,52.4398,52.3873,52.396,77472.0
2019-12-18 14:50:00,59.89,59.93,59.88,59.91,45556.0,52.396,52.431,52.3873,52.4135,45556.0
2019-12-18 15:00:00,59.9,59.97,59.9,59.97,62892.0,52.4048,52.466,52.4048,52.466,62892.0
2019-12-18 15:10:00,59.97,59.97,59.89,59.93,72940.0,52.466,52.466,52.396,52.431,72940.0
2019-12-18 15:20:00,59.92,60.06,59.9,60.06,165424.0,52.4223,52.5448,52.4048,52.5448,165424.0
2019-12-18 15:30:00,60.07,60.11,60.0,60.04,232520.0,52.5535,52.5885,52.4923,52.5273,232520.0
2019-12-18 15:40:00,60.05,60.09,60.05,60.06,65696.0,52.536,52.571,52.536,52.5448,65696.0
2019-12-18 15:50:00,60.05,60.12,60.02,60.07,431700.0,52.536,52.5972,52.5098,52.5535,431700.0
2019-12-19 09:30:00,60.04,60.14,59.87,60.08,195708.0,52.5273,52.6147,52.3785,52.5622,195708.0
2019-12-19 09:40:00,60.1,60.17,60.04,60.07,109544.0,52.5797,52.641,52.5273,52.5535,109544.0
2019-12-19 09:50:00,60.11,60.2,60.09,60.19,46492.0,52.5885,52.6672,52.571,52.6585,46492.0
2019-12-19 10:00:00,60.19,60.21,60.13,60.18,137292.0,52.6585,52.676,52.606,52.6497,137292.0
2019-12-19 10:10:00,60.18,60.23,60.03,60.1,441620.0,52.6497,52.6935,52.5185,52.5797,441620.0
2019-12-19 10:20:00,60.08,60.23,60.04,60.17,313476.0,52.5622,52.6935,52.5273,52.641,313476.0
2019-12-19 10:30:00,60.14,60.22,60.1,60.19,173732.0,52.6147,52.6847,52.5797,52.6585,173732.0
2019-12-19 10:40:00,60.19,60.24,59.98,59.98,224116.0,52.6585,52.7022,52.4748,52.4748,224116.0
2019-12-19 10:50:00,59.97,59.98,59.88,59.89,74516.0,52.466,52.4748,52.3873,52.396,74516.0
2019-12-19 11:00:00,59.89,60.08,59.86,60.04,39624.0,52.396,52.5622,52.3698,52.5273,39624.0
2019-12-19 11:10:00,60.03,60.1,60.02,60.08,35552.0,52.5185,52.5797,52.5098,52.5622,35552.0
2019-12-19 11:20:00,60.08,60.13,60.03,60.03,43584.0,52.5622,52.606,52.5185,52.5185,43584.0
2019-12-19 11:30:00,60.02,60.09,60.01,60.02,35420.0,52.5098,52.571,52.501,52.5098,35420.0
2019-12-19 11:40:00,60.03,60.06,60.01,60.05,23848.0,52.5185,52.5448,52.501,52.536,23848.0
2019-12-19 11:50:00,60.06,60.06,60.0,60.0,44976.0,52.5448,52.5448,52.4923,52.4923,44976.0
2019-12-19 12:00:00,60.01,60.05,59.97,60.05,59596.0,52.501,52.536,52.466,52.536,59596.0
2019-12-19 12:10:00,60.03,60.08,60.02,60.08,23128.0,52.5185,52.5622,52.5098,52.5622,23128.0
2019-12-19 12:20:00,60.06,60.07,60.02,60.07,20796.0,52.5448,52.5535,52.5098,52.5535,20796.0
2019-12-19 12:30:00,60.08,60.1,60.06,60.08,21696.0,52.5622,52.5797,52.5448,52.5622,21696.0
2019-12-19 12:40:00,60.07,60.11,60.07,60.11,38972.0,52.5535,52.5885,52.5535,52.5885,38972.0
2019-12-19 12:50:00,60.11,60.14,60.07,60.07,89960.0,52.5885,52.6147,52.5535,52.5535,89960.0
2019-12-19 13:00:00,60.06,60.09,60.05,60.08,30564.0,52.5448,52.571,52.536,52.5622,30564.0
2019-12-19 13:10:00,60.07,60.16,60.06,60.16,43964.0,52.5535,52.6322,52.5448,52.6322,43964.0
2019-12-19 13:20:00,60.15,60.16,60.13,60.15,22648.0,52.6235,52.6322,52.606,52.6235,22648.0
2019-12-19 13:30:00,60.15,60.15,60.1,60.13,54516.0,52.6235,52.6235,52.5797,52.606,54516.0
2019-12-19 13:40:00,60.12,60.2,60.12,60.17,51004.0,52.5972,52.6672,52.5972,52.641,51004.0
2019-12-19 13:50:00,60.17,60.23,60.13,60.21,39328.0,52.641,52.6935,52.606,52.676,39328.0
2019-12-19 14:00:00,60.21,60.26,60.18,60.21,51156.0,52.676,52.7197,52.6497,52.676,51156.0
2019-12-19 14:10:00,60.23,60.26,60.17,60.17,55144.0,52.6935,52.7197,52.641,52.641,55144.0
2019-12-19 14:20:00,60.18,60.19,60.15,60.16,51476.0,52.6497,52.6585,52.6235,52.6322,51476.0
2019-12-19 14:30:00,60.18,60.22,60.16,60.2,43040.0,52.6497,52.6847,52.6322,52.6672,43040.0
2019-12-19 14:40:00,60.2,60.21,60.13,60.14,80908.0,52.6672,52.676,52.606,52.6147,80908.0
2019-12-19 14:50:00,60.15,60.18,60.13,60.16,71516.0,52.6235,52.6497,52.606,52.6322,71516.0
2019-12-19 15:00:00,60.15,60.24,60.14,60.22,109372.0,52.6235,52.7022,52.6147,52.6847,109372.0
2019-12-19 15:10:00,60.22,60.22,60.12,60.16,89692.0,52.6847,52.6847,52.5972,52.6322,89692.0
2019-12-19 15:20:00,60.17,60.17,60.07,60.07,204604.0,52.641,52.641,52.5535,52.5535,204604.0
2019-12-19 15:30:00,60.07,60.14,60.06,60.11,222612.0,52.5535,52.6147,52.5448,52.5885,222612.0
2019-12-19 15:40:00,60.11,60.13,60.06,60.06,177324.0,52.5885,52.606,52.5448,52.5448,177324.0
2019-12-19 15:50:00,60.05,60.17,60.05,60.16,399912.0,52.536,52.641,52.536,52.6322,399912.0
2019-12-20 09:30:00,61.02,61.25,60.05,60.31,2551036.0,53.3846,53.5858,52.536,52.7635,2551036.0
2019-12-20 09:40:00,60.33,60.37,60.13,60.24,139784.0,52.781,52.816,52.606,52.7022,139784.0
2019-12-20 09:50:00,60.19,60.4,60.19,60.26,128284.0,52.6585,52.8422,52.6585,52.7197,128284.0
2019-12-20 10:00:00,60.24,60.32,60.19,60.24,85788.0,52.7022,52.7722,52.6585,52.7022,85788.0
2019-12-20 10:10:00,60.24,60.26,60.16,60.2,72476.0,52.7022,52.7197,52.6322,52.6672,72476.0
2019-12-20 10:20:00,60.23,60.28,60.19,60.23,81520.0,52.6935,52.7372,52.6585,52.6935,81520.0
2019-12-20 10:30:00,60.22,60.32,60.21,60.26,53272.0,52.6847,52.7722,52.676,52.7197,53272.0
2019-12-20 10:40:00,60.27,60.29,60.21,60.21,51812.0,52.7285,52.746,52.676,52.676,51812.0
2019-12-20 10:50:00,60.22,60.22,60.12,60.15,47488.0,52.6847,52.6847,52.5972,52.6235,47488.0
2019-12-20 11:00:00,60.15,60.28,60.11,60.24,90808.0,52.6235,52.7372,52.5885,52.7022,90808.0
2019-12-20 11:10:00,60.24,60.29,60.24,60.27,65828.0,52.7022,52.746,52.7022,52.7285,65828.0
2019-12-20 11:20:00,60.26,60.28,60.17,60.17,55404.0,52.7197,52.7372,52.641,52.641,55404.0
2019-12-20 11:30:00,60.17,60.25,60.17,60.22,40332.0,52.641,52.711,52.641,52.6847,40332.0
2019-12-20 11:40:00,60.23,60.25,60.2,60.24,31928.0,52.6935,52.711,52.6672,52.7022,31928.0
2019-12-20 11:50:00,60.23,60.28,60.21,60.27,84764.0,52.6935,52.7372,52.676,52.7285,84764.0
2019-12-20 12:00:00,60.25,60.27,60.24,60.26,84828.0,52.711,52.7285,52.7022,52.7197,84828.0
2019-12-20 12:10:00,60.25,60.29,60.23,60.25,51616.0,52.711,52.746,52.6935,52.711,51616.0
2019-12-20 12:20:00,60.26,60.33,60.25,60.31,39520.0,52.7197,52.781,52.711,52.7635,39520.0
2019-12-20 12:30:00,60.3,60.34,60.29,60.32,70224.0,52.7547,52.7897,52.746,52.7722,70224.0
2019-12-20 12:40:00,60.32,60.35,60.32,60.35,40172.0,52.7722,52.7985,52.7722,52.7985,40172.0
2019-12-20 12:50:00,60.36,60.38,60.34,60.34,47704.0,52.8072,52.8247,52.7897,52.7897,47704.0
2019-12-20 13:00:00,60.34,60.43,60.34,60.43,51008.0,52.7897,52.8685,52.7897,52.8685,51008.0
2019-12-20 13:10:00,60.43,60.48,60.41,60.48,34908.0,52.8685,52.9122,52.851,52.9122,34908.0
2019-12-20 13:20:00,60.48,60.57,60.47,60.55,106068.0,52.9122,52.9909,52.9034,52.9734,106068.0
2019-12-20 13:30:00,60.55,60.6,60.55,60.58,47608.0,52.9734,53.0172,52.9734,52.9997,47608.0
2019-12-20 13:40:00,60.57,60.63,60.57,60.62,106772.0,52.9909,53.0434,52.9909,53.0347,106772.0
2019-12-20 13:50:00,60.6,60.64,60.6,60.62,47580.0,53.0172,53.0522,53.0172,53.0347,47580.0
2019-12-20 14:00:00,60.61,60.63,60.57,60.57,57628.0,53.0259,53.0434,52.9909,52.9909,57628.0
2019-12-20 14:10:00,60.57,60.66,60.57,60.63,43564.0,52.9909,53.0697,52.9909,53.0434,43564.0
2019-12-20 14:20:00,60.64,60.71,60.64,60.68,50460.0,53.0522,53.1134,53.0522,53.0872,50460.0
2019-12-20 14:30:00,60.69,60.73,60.64,60.73,68416.0,53.0959,53.1309,53.0522,53.1309,68416.0
2019-12-20 14:40:00,60.73,60.8,60.71,60.78,113112.0,53.1309,53.1922,53.1134,53.1747,113112.0
2019-12-20 14:50:00,60.77,60.86,60.77,60.81,84060.0,53.1659,53.2446,53.1659,53.2009,84060.0
2019-12-20 15:00:00,60.79,60.82,60.76,60.76,74188.0,53.1834,53.2097,53.1572,53.1572,74188.0
2019-12-20 15:10:00,60.77,60.84,60.75,60.82,73764.0,53.1659,53.2272,53.1484,53.2097,73764.0
2019-12-20 15:20:00,60.81,60.92,60.81,60.9,67604.0,53.2009,53.2971,53.2009,53.2796,67604.0
2019-12-20 15:30:00,60.89,61.02,60.88,60.96,153624.0,53.2709,53.3846,53.2621,53.3321,153624.0
2019-12-20 15:40:00,60.96,60.98,60.87,60.87,123784.0,53.3321,53.3496,53.2534,53.2534,123784.0
2019-12-20 15:50:00,60.83,60.86,60.62,60.68,661384.0,53.2184,53.2446,53.0347,53.0872,661384.0
2019-12-23 09:30:00,60.7,60.74,60.52,60.55,141656.0,53.1047,53.1397,52.9472,52.9734,141656.0
2019-12-23 09:40:00,60.57,60.58,60.38,60.45,113288.0,52.9909,52.9997,52.8247,52.886,113288.0
2019-12-23 09:50:00,60.46,60.54,60.38,60.41,127712.0,52.8947,52.9647,52.8247,52.851,127712.0
2019-12-23 10:00:00,60.43,60.55,60.43,60.49,65672.0,52.8685,52.9734,52.8685,52.9209,65672.0
2019-12-23 10:10:00,60.5,60.53,60.46,60.47,64760.0,52.9297,52.9559,52.8947,52.9034,64760.0
2019-12-23 10:20:00,60.49,60.53,60.46,60.49,48948.0,52.9209,52.9559,52.8947,52.9209,48948.0
2019-12-23 10:30:00,60.48,60.51,60.45,60.47,35396.0,52.9122,52.9384,52.886,52.9034,35396.0
2019-12-23 10:40:00,60.46,60.48,60.4,60.4,27836.0,52.8947,52.9122,52.8422,52.8422,27836.0
2019-12-23 10:50:00,60.41,60.44,60.4,60.42,55088.0,52.851,52.8772,52.8422,52.8597,55088.0
2019-12-23 11:00:00,60.4,60.42,60.29,60.29,46080.0,52.8422,52.8597,52.746,52.746,46080.0
2019-12-23 11:10:00,60.3,60.32,60.26,60.32,35840.0,52.7547,52.7722,52.7197,52.7722,35840.0
2019-12-23 11:20:00,60.34,60.36,60.26,60.32,35692.0,52.7897,52.8072,52.7197,52.7722,35692.0
2019-12-23 11:30:00,60.33,60.34,60.26,60.29,44800.0,52.781,52.7897,52.7197,52.746,44800.0
2019-12-23 11:40:00,60.27,60.28,60.23,60.27,20200.0,52.7285,52.7372,52.6935,52.7285,20200.0
2019-12-23 11:50:00,60.28,60.29,60.18,60.22,66756.0,52.7372,52.746,52.6497,52.6847,66756.0
2019-12-23 12:00:00,60.23,60.23,60.18,60.19,19840.0,52.6935,52.6935,52.6497,52.6585,19840.0
2019-12-23 12:10:00,60.18,60.21,60.17,60.2,23724.0,52.6497,52.676,52.641,52.6672,23724.0
2019-12-23 12:20:00,60.2,60.22,60.17,60.19,45324.0,52.6672,52.6847,52.641,52.6585,45324.0
2019-12-23 12:30:00,60.18,60.23,60.17,60.18,24324.0,52.6497,52.6935,52.641,52.6497,24324.0
2019-12-23 12:40:00,60.17,60.21,59.96,59.96,326792.0,52.641,52.676,52.4573,52.4573,326792.0
2019-12-23 12:50:00,59.97,59.99,59.94,59.97,52916.0,52.466,52.4835,52.4398,52.466,52916.0
2019-12-23 13:00:00,59.97,59.98,59.95,59.96,42128.0,52.466,52.4748,52.4485,52.4573,42128.0
2019-12-23 13:10:00,59.96,60.0,59.95,59.99,101332.0,52.4573,52.4923,52.4485,52.4835,101332.0
2019-12-23 13:20:00,59.99,60.02,59.98,60.0,75588.0,52.4835,52.5098,52.4748,52.4923,75588.0
2019-12-23 13:30:00,60.0,60.02,59.97,59.98,69212.0,52.4923,52.5098,52.466,52.4748,69212.0
2019-12-23 13:40:00,59.98,59.99,59.93,59.95,81620.0,52.4748,52.4835,52.431,52.4485,81620.0
2019-12-23 13:50:00,59.95,59.99,59.93,59.97,74152.0,52.4485,52.4835,52.431,52.466,74152.0
2019-12-23 14:00:00,59.98,59.99,59.94,59.95,84528.0,52.4748,52.4835,52.4398,52.4485,84528.0
2019-12-23 14:10:00,59.93,59.94,59.81,59.85,95508.0,52.431,52.4398,52.326,52.361,95508.0
2019-12-23 14:20:00,59.85,59.85,59.78,59.85,105856.0,52.361,52.361,52.2998,52.361,105856.0
2019-12-23 14:30:00,59.85,59.9,59.84,59.87,85832.0,52.361,52.4048,52.3523,52.3785,85832.0
2019-12-23 14:40:00,59.86,59.87,59.8,59.81,84432.0,52.3698,52.3785,52.3173,52.326,84432.0
2019-12-23 14:50:00,59.82,59.83,59.65,59.66,221988.0,52.3348,52.3435,52.1861,52.1948,221988.0
2019-12-23 15:00:00,59.67,59.69,59.62,59.64,308480.0,52.2036,52.2211,52.1598,52.1773,308480.0
2019-12-23 15:10:00,59.65,59.68,59.63,59.64,270728.0,52.1861,52.2123,52.1686,52.1773,270728.0
2019-12-23 15:20:00,59.65,59.67,59.59,59.66,109472.0,52.1861,52.2036,52.1336,52.1948,109472.0
2019-12-23 15:30:00,59.66,59.74,59.64,59.7,325964.0,52.1948,52.2648,52.1773,52.2298,325964.0
2019-12-23 15:40:00,59.69,59.69,59.6,59.62,314432.0,52.2211,52.2211,52.1423,52.1598,314432.0
2019-12-23 15:50:00,59.63,59.72,59.6,59.71,549304.0,52.1686,52.2473,52.1423,52.2385,549304.0
2019-12-24 09:30:00,59.73,59.74,59.61,59.61,131248.0,52.256,52.2648,52.1511,52.1511,131248.0
2019-12-24 09:40:00,59.65,59.65,59.46,59.55,59044.0,52.1861,52.1861,52.0198,52.0986,59044.0
2019-12-24 09:50:00,59.55,59.67,59.51,59.62,84020.0,52.0986,52.2036,52.0636,52.1598,84020.0
2019-12-24 10:00:00,59.62,59.78,59.61,59.77,111420.0,52.1598,52.2998,52.1511,52.291,111420.0
2019-12-24 10:10:00,59.78,59.81,59.74,59.79,56236.0,52.2998,52.326,52.2648,52.3085,56236.0
2019-12-24 10:20:00,59.79,59.92,59.76,59.9,37592.0,52.3085,52.4223,52.2823,52.4048,37592.0
2019-12-24 10:30:00,59.91,59.97,59.84,59.86,69644.0,52.4135,52.466,52.3523,52.3698,69644.0
2019-12-24 10:40:00,59.84,59.88,59.79,59.79,73884.0,52.3523,52.3873,52.3085,52.3085,73884.0
2019-12-24 10:50:00,59.79,59.85,59.78,59.8,114504.0,52.3085,52.361,52.2998,52.3173,114504.0
2019-12-24 11:00:00,59.81,59.88,59.76,59.87,118012.0,52.326,52.3873,52.2823,52.3785,118012.0
2019-12-24 11:10:00,59.88,59.94,59.85,59.9,35684.0,52.3873,52.4398,52.361,52.4048,35684.0
2019-12-24 11:20:00,59.9,59.9,59.84,59.87,38508.0,52.4048,52.4048,52.3523,52.3785,38508.0
2019-12-24 11:30:00,59.87,59.91,59.83,59.86,48804.0,52.3785,52.4135,52.3435,52.3698,48804.0
2019-12-24 11:40:00,59.87,59.9,59.84,59.88,68064.0,52.3785,52.4048,52.3523,52.3873,68064.0
2019-12-24 11:50:00,59.89,59.9,59.87,59.88,57100.0,52.396,52.4048,52.3785,52.3873,57100.0
2019-12-24 12:00:00,59.88,59.89,59.87,59.87,44160.0,52.3873,52.396,52.3785,52.3785,44160.0
2019-12-24 12:10:00,59.88,60.01,59.88,60.01,86980.0,52.3873,52.501,52.3873,52.501,86980.0
2019-12-24 12:20:00,60.02,60.05,59.99,60.03,34568.0,52.5098,52.536,52.4835,52.5185,34568.0
2019-12-24 12:30:00,60.01,60.06,59.99,60.02,45388.0,52.501,52.5448,52.4835,52.5098,45388.0
2019-12-24 12:40:00,60.01,60.09,59.96,60.06,47600.0,52.501,52.571,52.4573,52.5448,47600.0
2019-12-24 12:50:00,60.06,60.12,60.03,60.11,188372.0,52.5448,52.5972,52.5185,52.5885,188372.0
2019-12-26 09:30:00,60.06,60.19,60.02,60.06,86184.0,52.5448,52.6585,52.5098,52.5448,86184.0
2019-12-26 09:40:00,60.06,60.15,60.06,60.12,23244.0,52.5448,52.6235,52.5448,52.5972,23244.0
2019-12-26 09:50:00,60.12,60.24,60.12,60.24,19704.0,52.5972,52.7022,52.5972,52.7022,19704.0
2019-12-26 10:00:00,60.23,60.25,60.14,60.17,63104.0,52.6935,52.711,52.6147,52.641,63104.0
2019-12-26 10:10:00,60.16,60.21,60.1,60.1,82516.0,52.6322,52.676,52.5797,52.5797,82516.0
2019-12-26 10:20:00,60.1,60.19,60.09,60.17,181056.0,52.5797,52.6585,52.571,52.641,181056.0
2019-12-26 10:30:00,60.19,60.34,60.18,60.34,93776.0,52.6585,52.7897,52.6497,52.7897,93776.0
2019-12-26 10:40:00,60.34,60.38,60.33,60.34,14240.0,52.7897,52.8247,52.781,52.7897,14240.0
2019-12-26 10:50:00,60.32,60.35,60.27,60.34,29296.0,52.7722,52.7985,52.7285,52.7897,29296.0
2019-12-26 11:00:00,60.34,60.35,60.25,60.28,29496.0,52.7897,52.7985,52.711,52.7372,29496.0
2019-12-26 11:10:00,60.29,60.3,60.23,60.24,96544.0,52.746,52.7547,52.6935,52.7022,96544.0
2019-12-26 11:20:00,60.23,60.25,60.19,60.2,30664.0,52.6935,52.711,52.6585,52.6672,30664.0
2019-12-26 11:30:00,60.2,60.26,60.19,60.26,35368.0,52.6672,52.7197,52.6585,52.7197,35368.0
2019-12-26 11:40:00,60.27,60.27,60.15,60.17,24576.0,52.7285,52.7285,52.6235,52.641,24576.0
2019-12-26 11:50:00,60.17,60.29,60.16,60.29,31760.0,52.641,52.746,52.6322,52.746,31760.0
2019-12-26 12:00:00,60.28,60.35,60.27,60.35,43132.0,52.7372,52.7985,52.7285,52.7985,43132.0
2019-12-26 12:10:00,60.34,60.38,60.33,60.38,29076.0,52.7897,52.8247,52.781,52.8247,29076.0
2019-12-26 12:20:00,60.38,60.38,60.32,60.36,25972.0,52.8247,52.8247,52.7722,52.8072,25972.0
2019-12-26 12:30:00,60.36,60.38,60.35,60.36,13348.0,52.8072,52.8247,52.7985,52.8072,13348.0
2019-12-26 12:40:00,60.37,60.37,60.33,60.34,15928.0,52.816,52.816,52.781,52.7897,15928.0
2019-12-26 12:50:00,60.34,60.37,60.34,60.36,24220.0,52.7897,52.816,52.7897,52.8072,24220.0
2019-12-26 13:00:00,60.37,60.38,60.35,60.38,36720.0,52.816,52.8247,52.7985,52.8247,36720.0
2019-12-26 13:10:00,60.39,60.46,60.38,60.44,19460.0,52.8335,52.8947,52.8247,52.8772,19460.0
2019-12-26 13:20:00,60.44,60.45,60.38,60.38,18948.0,52.8772,52.886,52.8247,52.8247,18948.0
2019-12-26 13:30:00,60.38,60.38,60.34,60.34,11176.0,52.8247,52.8247,52.7897,52.7897,11176.0
2019-12-26 13:40:00,60.34,60.38,60.33,60.36,21468.0,52.7897,52.8247,52.781,52.8072,21468.0
2019-12-26 13:50:00,60.36,60.37,60.35,60.37,22532.0,52.8072,52.816,52.7985,52.816,22532.0
2019-12-26 14:00:00,60.36,60.38,60.35,60.37,24540.0,52.8072,52.8247,52.7985,52.816,24540.0
2019-12-26 14:10:00,60.38,60.4,60.34,60.36,16964.0,52.8247,52.8422,52.7897,52.8072,16964.0
2019-12-26 14:20:00,60.35,60.35,60.22,60.23,37456.0,52.7985,52.7985,52.6847,52.6935,37456.0
2019-12-26 14:30:00,60.22,60.26,60.22,60.23,33584.0,52.6847,52.7197,52.6847,52.6935,33584.0
2019-12-26 14:40:00,60.25,60.31,60.25,60.3,18300.0,52.711,52.7635,52.711,52.7547,18300.0
2019-12-26 14:50:00,60.3,60.3,60.25,60.25,27732.0,52.7547,52.7547,52.711,52.711,27732.0
2019-12-26 15:00:00,60.26,60.29,60.24,60.29,49548.0,52.7197,52.746,52.7022,52.746,49548.0
2019-12-26 15:10:00,60.28,60.28,60.24,60.26,57512.0,52.7372,52.7372,52.7022,52.7197,57512.0
2019-12-26 15:20:00,60.27,60.3,60.26,60.29,33084.0,52.7285,52.7547,52.7197,52.746,33084.0
2019-12-26 15:30:00,60.28,60.33,60.28,60.3,43356.0,52.7372,52.781,52.7372,52.7547,43356.0
2019-12-26 15:40:00,60.3,60.37,60.3,60.33,59648.0,52.7547,52.816,52.7547,52.781,59648.0
2019-12-26 15:50:00,60.32,60.49,60.31,60.49,319668.0,52.7722,52.9209,52.7635,52.9209,319668.0
2019-12-27 09:30:00,60.57,60.63,60.48,60.52,108808.0,52.9909,53.0434,52.9122,52.9472,108808.0
2019-12-27 09:40:00,60.53,60.6,60.41,60.41,69364.0,52.9559,53.0172,52.851,52.851,69364.0
2019-12-27 09:50:00,60.43,60.53,60.42,60.51,62220.0,52.8685,52.9559,52.8597,52.9384,62220.0
2019-12-27 10:00:00,60.51,60.58,60.48,60.58,92120.0,52.9384,52.9997,52.9122,52.9997,92120.0
2019-12-27 10:10:00,60.58,60.69,60.58,60.65,66612.0,52.9997,53.0959,52.9997,53.0609,66612.0
2019-12-27 10:20:00,60.65,60.65,60.44,60.48,33312.0,53.0609,53.0609,52.8772,52.9122,33312.0
2019-12-27 10:30:00,60.47,60.58,60.44,60.56,45676.0,52.9034,52.9997,52.8772,52.9822,45676.0
2019-12-27 10:40:00,60.57,60.6,60.53,60.59,63752.0,52.9909,53.0172,52.9559,53.0084,63752.0
2019-12-27 10:50:00,60.59,60.63,60.57,60.58,67664.0,53.0084,53.0434,52.9909,52.9997,67664.0
2019-12-27 11:00:00,60.57,60.57,60.52,60.52,38324.0,52.9909,52.9909,52.9472,52.9472,38324.0
2019-12-27 11:10:00,60.52,60.56,60.47,60.47,59468.0,52.9472,52.9822,52.9034,52.9034,59468.0
2019-12-27 11:20:00,60.47,60.57,60.46,60.57,112304.0,52.9034,52.9909,52.8947,52.9909,112304.0
2019-12-27 11:30:00,60.56,60.6,60.52,60.55,109664.0,52.9822,53.0172,52.9472,52.9734,109664.0
2019-12-27 11:40:00,60.55,60.57,60.49,60.49,64356.0,52.9734,52.9909,52.9209,52.9209,64356.0
2019-12-27 11:50:00,60.47,60.49,60.43,60.48,45892.0,52.9034,52.9209,52.8685,52.9122,45892.0
2019-12-27 12:00:00,60.49,60.5,60.46,60.5,39540.0,52.9209,52.9297,52.8947,52.9297,39540.0
2019-12-27 12:10:00,60.5,60.5,60.42,60.43,34904.0,52.9297,52.9297,52.8597,52.8685,34904.0
2019-12-27 12:20:00,60.43,60.43,60.39,60.4,32380.0,52.8685,52.8685,52.8335,52.8422,32380.0
2019-12-27 12:30:00,60.41,60.51,60.41,60.5,38848.0,52.851,52.9384,52.851,52.9297,38848.0
2019-12-27 12:40:00,60.5,60.51,60.47,60.51,66744.0,52.9297,52.9384,52.9034,52.9384,66744.0
2019-12-27 12:50:00,60.52,60.54,60.49,60.5,24992.0,52.9472,52.9647,52.9209,52.9297,24992.0
2019-12-27 13:00:00,60.51,60.51,60.45,60.45,36948.0,52.9384,52.9384,52.886,52.886,36948.0
2019-12-27 13:10:00,60.44,60.49,60.41,60.47,40460.0,52.8772,52.9209,52.851,52.9034,40460.0
2019-12-27 13:20:00,60.48,60.49,60.44,60.44,39228.0,52.9122,52.9209,52.8772,52.8772,39228.0
2019-12-27 13:30:00,60.44,60.45,60.38,60.42,52964.0,52.8772,52.886,52.8247,52.8597,52964.0
2019-12-27 13:40:00,60.42,60.5,60.39,60.5,58880.0,52.8597,52.9297,52.8335,52.9297,58880.0
2019-12-27 13:50:00,60.49,60.5,60.43,60.44,59960.0,52.9209,52.9297,52.8685,52.8772,59960.0
2019-12-27 14:00:00,60.44,60.48,60.43,60.48,23876.0,52.8772,52.9122,52.8685,52.9122,23876.0
2019-12-27 14:10:00,60.47,60.52,60.46,60.49,42524.0,52.9034,52.9472,52.8947,52.9209,42524.0
2019-12-27 14:20:00,60.49,60.49,60.46,60.47,21024.0,52.9209,52.9209,52.8947,52.9034,21024.0
2019-12-27 14:30:00,60.47,60.48,60.43,60.44,41748.0,52.9034,52.9122,52.8685,52.8772,41748.0
2019-12-27 14:40:00,60.43,60.51,60.43,60.51,52996.0,52.8685,52.9384,52.8685,52.9384,52996.0
2019-12-27 14:50:00,60.5,60.51,60.48,60.51,36448.0,52.9297,52.9384,52.9122,52.9384,36448.0
2019-12-27 15:00:00,60.5,60.58,60.49,60.55,51736.0,52.9297,52.9997,52.9209,52.9734,51736.0
2019-12-27 15:10:00,60.54,60.55,60.51,60.54,35556.0,52.9647,52.9734,52.9384,52.9647,35556.0
2019-12-27 15:20:00,60.55,60.57,60.52,60.57,61228.0,52.9734,52.9909,52.9472,52.9909,61228.0
2019-12-27 15:30:00,60.56,60.6,60.53,60.59,38024.0,52.9822,53.0172,52.9559,53.0084,38024.0
2019-12-27 15:40:00,60.59,60.61,60.54,60.54,86628.0,53.0084,53.0259,52.9647,52.9647,86628.0
2019-12-27 15:50:00,60.53,60.63,60.48,60.63,295800.0,52.9559,53.0434,52.9122,53.0434,295800.0
2019-12-30 09:30:00,60.42,60.55,60.38,60.51,111108.0,52.8597,52.9734,52.8247,52.9384,111108.0
2019-12-30 09:40:00,60.51,60.56,60.44,60.52,68620.0,52.9384,52.9822,52.8772,52.9472,68620.0
2019-12-30 09:50:00,60.53,60.54,60.35,60.38,109244.0,52.9559,52.9647,52.7985,52.8247,109244.0
2019-12-30 10:00:00,60.38,60.45,60.21,60.22,208412.0,52.8247,52.886,52.676,52.6847,208412.0
2019-12-30 10:10:00,60.22,60.31,60.16,60.29,82992.0,52.6847,52.7635,52.6322,52.746,82992.0
2019-12-30 10:20:00,60.27,60.27,60.13,60.15,39284.0,52.7285,52.7285,52.606,52.6235,39284.0
2019-12-30 10:30:00,60.15,60.15,60.07,60.13,65564.0,52.6235,52.6235,52.5535,52.606,65564.0
2019-12-30 10:40:00,60.13,60.23,60.1,60.19,79328.0,52.606,52.6935,52.5797,52.6585,79328.0
2019-12-30 10:50:00,60.2,60.23,60.13,60.17,60572.0,52.6672,52.6935,52.606,52.641,60572.0
2019-12-30 11:00:00,60.15,60.19,60.1,60.15,48240.0,52.6235,52.6585,52.5797,52.6235,48240.0
2019-12-30 11:10:00,60.15,60.17,60.09,60.09,41724.0,52.6235,52.641,52.571,52.571,41724.0
2019-12-30 11:20:00,60.09,60.21,60.08,60.21,39344.0,52.571,52.676,52.5622,52.676,39344.0
2019-12-30 11:30:00,60.2,60.25,60.18,60.21,34640.0,52.6672,52.711,52.6497,52.676,34640.0
2019-12-30 11:40:00,60.21,60.26,60.2,60.22,27512.0,52.676,52.7197,52.6672,52.6847,27512.0
2019-12-30 11:50:00,60.24,60.24,60.16,60.2,54848.0,52.7022,52.7022,52.6322,52.6672,54848.0
2019-12-30 12:00:00,60.2,60.24,60.16,60.17,90340.0,52.6672,52.7022,52.6322,52.641,90340.0
2019-12-30 12:10:00,60.17,60.2,60.14,60.17,29152.0,52.641,52.6672,52.6147,52.641,29152.0
2019-12-30 12:20:00,60.17,60.2,60.14,60.18,29476.0,52.641,52.6672,52.6147,52.6497,29476.0
2019-12-30 12:30:00,60.17,60.19,60.13,60.17,30480.0,52.641,52.6585,52.606,52.641,30480.0
2019-12-30 12:40:00,60.16,60.22,60.15,60.21,55840.0,52.6322,52.6847,52.6235,52.676,55840.0
2019-12-30 12:50:00,60.19,60.2,60.12,60.13,37000.0,52.6585,52.6672,52.5972,52.606,37000.0
2019-12-30 13:00:00,60.13,60.16,60.09,60.09,34100.0,52.606,52.6322,52.571,52.571,34100.0
2019-12-30 13:10:00,60.1,60.13,60.09,60.12,41416.0,52.5797,52.606,52.571,52.5972,41416.0
2019-12-30 13:20:00,60.13,60.13,60.09,60.1,31656.0,52.606,52.606,52.571,52.5797,31656.0
2019-12-30 13:30:00,60.09,60.2,60.09,60.2,32824.0,52.571,52.6672,52.571,52.6672,32824.0
2019-12-30 13:40:00,60.19,60.22,60.19,60.21,47048.0,52.6585,52.6847,52.6585,52.676,47048.0
2019-12-30 13:50:00,60.2,60.23,60.17,60.17,52164.0,52.6672,52.6935,52.641,52.641,52164.0
2019-12-30 14:00:00,60.17,60.21,60.16,60.16,24980.0,52.641,52.676,52.6322,52.6322,24980.0
2019-12-30 14:10:00,60.17,60.18,60.1,60.12,73732.0,52.641,52.6497,52.5797,52.5972,73732.0
2019-12-30 14:20:00,60.12,60.14,60.08,60.12,167076.0,52.5972,52.6147,52.5622,52.5972,167076.0
2019-12-30 14:30:00,60.11,60.23,60.11,60.21,42360.0,52.5885,52.6935,52.5885,52.676,42360.0
2019-12-30 14:40:00,60.22,60.25,60.2,60.23,29616.0,52.6847,52.711,52.6672,52.6935,29616.0
2019-12-30 14:50:00,60.23,60.27,60.22,60.24,38868.0,52.6935,52.7285,52.6847,52.7022,38868.0
2019-12-30 15:00:00,60.24,60.3,60.24,60.28,45344.0,52.7022,52.7547,52.7022,52.7372,45344.0
2019-12-30 15:10:00,60.28,60.35,60.27,60.34,54436.0,52.7372,52.7985,52.7285,52.7897,54436.0
2019-12-30 15:20:00,60.34,60.4,60.34,60.38,59356.0,52.7897,52.8422,52.7897,52.8247,59356.0
2019-12-30 15:30:00,60.38,60.38,60.3,60.35,93552.0,52.8247,52.8247,52.7547,52.7985,93552.0
2019-12-30 15:40:00,60.34,60.34,60.28,60.31,120352.0,52.7897,52.7897,52.7372,52.7635,120352.0
2019-12-30 15:50:00,60.31,60.37,60.29,60.33,366228.0,52.7635,52.816,52.746,52.781,366228.0
2019-12-31 09:30:00,60.39,60.65,60.39,60.45,124176.0,52.8335,53.0609,52.8335,52.886,124176.0
2019-12-31 09:40:00,60.48,60.49,60.3,60.33,97584.0,52.9122,52.9209,52.7547,52.781,97584.0
2019-12-31 09:50:00,60.33,60.35,60.26,60.27,76180.0,52.781,52.7985,52.7197,52.7285,76180.0
2019-12-31 10:00:00,60.28,60.33,60.21,60.22,83492.0,52.7372,52.781,52.676,52.6847,83492.0
2019-12-31 10:10:00,60.21,60.27,60.17,60.25,54968.0,52.676,52.7285,52.641,52.711,54968.0
2019-12-31 10:20:00,60.23,60.23,60.13,60.17,96356.0,52.6935,52.6935,52.606,52.641,96356.0
2019-12-31 10:30:00,60.18,60.2,60.11,60.15,97920.0,52.6497,52.6672,52.5885,52.6235,97920.0
2019-12-31 10:40:00,60.15,60.24,60.13,60.23,68484.0,52.6235,52.7022,52.606,52.6935,68484.0
2019-12-31 10:50:00,60.23,60.25,60.15,60.16,86532.0,52.6935,52.711,52.6235,52.6322,86532.0
2019-12-31 11:00:00,60.17,60.19,60.08,60.09,63548.0,52.641,52.6585,52.5622,52.571,63548.0
2019-12-31 11:10:00,60.09,60.1,60.03,60.08,97864.0,52.571,52.5797,52.5185,52.5622,97864.0
2019-12-31 11:20:00,60.08,60.13,60.06,60.13,64544.0,52.5622,52.606,52.5448,52.606,64544.0
2019-12-31 11:30:00,60.13,60.16,60.07,60.08,89164.0,52.606,52.6322,52.5535,52.5622,89164.0
2019-12-31 11:40:00,60.08,60.08,59.99,60.04,84136.0,52.5622,52.5622,52.4835,52.5273,84136.0
2019-12-31 11:50:00,60.04,60.1,60.01,60.05,107844.0,52.5273,52.5797,52.501,52.536,107844.0
2019-12-31 12:00:00,60.04,60.05,59.98,60.04,45704.0,52.5273,52.536,52.4748,52.5273,45704.0
2019-12-31 12:10:00,60.04,60.04,60.0,60.0,54544.0,52.5273,52.5273,52.4923,52.4923,54544.0
2019-12-31 12:20:00,59.99,60.03,59.98,60.01,64208.0,52.4835,52.5185,52.4748,52.501,64208.0
2019-12-31 12:30:00,60.02,60.05,60.0,60.03,59276.0,52.5098,52.536,52.4923,52.5185,59276.0
2019-12-31 12:40:00,60.04,60.08,60.04,60.07,59520.0,52.5273,52.5622,52.5273,52.5535,59520.0
2019-12-31 12:50:00,60.09,60.13,60.06,60.1,69712.0,52.571,52.606,52.5448,52.5797,69712.0
2019-12-31 13:00:00,60.09,60.13,60.08,60.12,41960.0,52.571,52.606,52.5622,52.5972,41960.0
2019-12-31 13:10:00,60.1,60.14,60.09,60.1,49624.0,52.5797,52.6147,52.571,52.5797,49624.0
2019-12-31 13:20:00,60.09,60.11,60.04,60.05,60612.0,52.571,52.5885,52.5273,52.536,60612.0
2019-12-31 13:30:00,60.04,60.07,60.04,60.07,42692.0,52.5273,52.5535,52.5273,52.5535,42692.0
2019-12-31 13:40:00,60.07,60.1,60.06,60.09,50636.0,52.5535,52.5797,52.5448,52.571,50636.0
2019-12-31 13:50:00,60.1,60.11,60.08,60.1,42916.0,52.5797,52.5885,52.5622,52.5797,42916.0
2019-12-31 14:00:00,60.1,60.13,60.08,60.11,65024.0,52.5797,52.606,52.5622,52.5885,65024.0
2019-12-31 14:10:00,60.12,60.21,60.12,60.18,59572.0,52.5972,52.676,52.5972,52.6497,59572.0
2019-12-31 14:20:00,60.17,60.19,60.12,60.15,60900.0,52.641,52.6585,52.5972,52.6235,60900.0
2019-12-31 14:30:00,60.16,60.19,60.14,60.19,61668.0,52.6322,52.6585,52.6147,52.6585,61668.0
2019-12-31 14:40:00,60.18,60.22,60.15,60.2,47904.0,52.6497,52.6847,52.6235,52.6672,47904.0
2019-12-31 14:50:00,60.2,60.23,60.19,60.22,52200.0,52.6672,52.6935,52.6585,52.6847,52200.0
2019-12-31 15:00:00,60.22,60.24,60.19,60.22,56572.0,52.6847,52.7022,52.6585,52.6847,56572.0
2019-12-31 15:10:00,60.22,60.27,60.22,60.25,69604.0,52.6847,52.7285,52.6847,52.711,69604.0
2019-12-31 15:20:00,60.25,60.27,60.19,60.27,138000.0,52.711,52.7285,52.6585,52.7285,138000.0
2019-12-31 15:30:00,60.27,60.33,60.27,60.32,107188.0,52.7285,52.781,52.7285,52.7722,107188.0
2019-12-31 15:40:00,60.32,60.4,60.29,60.38,124588.0,52.7722,52.8422,52.746,52.8247,124588.0
2019-12-31 15:50:00,60.39,60.57,60.38,60.51,891008.0,52.8335,52.9909,52.8247,52.9384,891008.0
2020-01-02 09:30:00,60.49,60.92,60.32,60.45,281508.0,52.9209,53.2971,52.7722,52.886,281508.0
2020-01-02 09:40:00,60.45,60.48,60.35,60.46,115064.0,52.886,52.9122,52.7985,52.8947,115064.0
2020-01-02 09:50:00,60.45,60.47,60.29,60.37,55240.0,52.886,52.9034,52.746,52.816,55240.0
2020-01-02 10:00:00,60.37,60.37,60.3,60.35,64412.0,52.816,52.816,52.7547,52.7985,64412.0
2020-01-02 10:10:00,60.35,60.37,60.27,60.3,44248.0,52.7985,52.816,52.7285,52.7547,44248.0
2020-01-02 10:20:00,60.28,60.34,60.28,60.3,77580.0,52.7372,52.7897,52.7372,52.7547,77580.0
2020-01-02 10:30:00,60.29,60.32,60.13,60.13,91388.0,52.746,52.7722,52.606,52.606,91388.0
2020-01-02 10:40:00,60.15,60.17,59.97,59.98,102604.0,52.6235,52.641,52.466,52.4748,102604.0
2020-01-02 10:50:00,59.97,60.01,59.91,59.98,108320.0,52.466,52.501,52.4135,52.4748,108320.0
2020-01-02 11:00:00,60.0,60.13,60.0,60.08,98300.0,52.4923,52.606,52.4923,52.5622,98300.0
2020-01-02 11:10:00,60.07,60.08,59.98,59.99,53324.0,52.5535,52.5622,52.4748,52.4835,53324.0
2020-01-02 11:20:00,60.01,60.02,59.94,59.95,34160.0,52.501,52.5098,52.4398,52.4485,34160.0
2020-01-02 11:30:00,59.94,59.96,59.86,59.86,70508.0,52.4398,52.4573,52.3698,52.3698,70508.0
2020-01-02 11:40:00,59.87,59.87,59.83,59.85,67944.0,52.3785,52.3785,52.3435,52.361,67944.0
2020-01-02 11:50:00,59.85,59.87,59.61,59.61,151520.0,52.361,52.3785,52.1511,52.1511,151520.0
2020-01-02 12:00:00,59.61,59.68,59.55,59.63,190972.0,52.1511,52.2123,52.0986,52.1686,190972.0
2020-01-02 12:10:00,59.63,59.69,59.62,59.66,151348.0,52.1686,52.2211,52.1598,52.1948,151348.0
2020-01-02 12:20:00,59.67,59.68,59.52,59.52,97244.0,52.2036,52.2123,52.0723,52.0723,97244.0
2020-01-02 12:30:00,59.52,59.58,59.49,59.56,106812.0,52.0723,52.1248,52.0461,52.1073,106812.0
2020-01-02 12:40:00,59.55,59.66,59.53,59.62,138752.0,52.0986,52.1948,52.0811,52.1598,138752.0
2020-01-02 12:50:00,59.63,59.66,59.59,59.62,147316.0,52.1686,52.1948,52.1336,52.1598,147316.0
2020-01-02 13:00:00,59.62,59.62,59.56,59.56,47772.0,52.1598,52.1598,52.1073,52.1073,47772.0
2020-01-02 13:10:00,59.57,59.62,59.56,59.62,53028.0,52.1161,52.1598,52.1073,52.1598,53028.0
2020-01-02 13:20:00,59.63,59.63,59.59,59.61,83108.0,52.1686,52.1686,52.1336,52.1511,83108.0
2020-01-02 13:30:00,59.62,59.63,59.52,59.58,57188.0,52.1598,52.1686,52.0723,52.1248,57188.0
2020-01-02 13:40:00,59.58,59.62,59.56,59.6,45384.0,52.1248,52.1598,52.1073,52.1423,45384.0
2020-01-02 13:50:00,59.61,59.63,59.53,59.56,88056.0,52.1511,52.1686,52.0811,52.1073,88056.0
2020-01-02 14:00:00,59.56,59.63,59.55,59.63,122716.0,52.1073,52.1686,52.0986,52.1686,122716.0
2020-01-02 14:10:00,59.63,59.67,59.57,59.63,115712.0,52.1686,52.2036,52.1161,52.1686,115712.0
2020-01-02 14:20:00,59.62,59.75,59.6,59.69,195312.0,52.1598,52.2735,52.1423,52.2211,195312.0
2020-01-02 14:30:00,59.7,59.72,59.65,59.68,53128.0,52.2298,52.2473,52.1861,52.2123,53128.0
2020-01-02 14:40:00,59.69,59.73,59.68,59.72,65936.0,52.2211,52.256,52.2123,52.2473,65936.0
2020-01-02 14:50:00,59.71,59.77,59.68,59.68,93472.0,52.2385,52.291,52.2123,52.2123,93472.0
2020-01-02 15:00:00,59.7,59.71,59.67,59.69,120760.0,52.2298,52.2385,52.2036,52.2211,120760.0
2020-01-02 15:10:00,59.68,59.69,59.65,59.68,145320.0,52.2123,52.2211,52.1861,52.2123,145320.0
2020-01-02 15:20:00,59.68,59.7,59.67,59.69,126420.0,52.2123,52.2298,52.2036,52.2211,126420.0
2020-01-02 15:30:00,59.69,59.69,59.63,59.67,241664.0,52.2211,52.2211,52.1686,52.2036,241664.0
2020-01-02 15:40:00,59.67,59.75,59.66,59.7,242484.0,52.2036,52.2735,52.1948,52.2298,242484.0
2020-01-02 15:50:00,59.7,59.73,59.58,59.65,568052.0,52.2298,52.256,52.1248,52.1861,568052.0
2020-01-03 09:30:00,59.66,59.97,59.54,59.94,271288.0,52.1948,52.466,52.0898,52.4398,271288.0
2020-01-03 09:40:00,59.93,60.08,59.88,60.04,159748.0,52.431,52.5622,52.3873,52.5273,159748.0
2020-01-03 09:50:00,60.04,60.21,59.96,60.18,153104.0,52.5273,52.676,52.4573,52.6497,153104.0
2020-01-03 10:00:00,60.16,60.23,60.11,60.16,136996.0,52.6322,52.6935,52.5885,52.6322,136996.0
2020-01-03 10:10:00,60.17,60.18,60.08,60.1,37624.0,52.641,52.6497,52.5622,52.5797,37624.0
2020-01-03 10:20:00,60.09,60.26,60.05,60.26,112480.0,52.571,52.7197,52.536,52.7197,112480.0
2020-01-03 10:30:00,60.26,60.3,60.17,60.19,50976.0,52.7197,52.7547,52.641,52.6585,50976.0
2020-01-03 10:40:00,60.18,60.23,60.11,60.14,53144.0,52.6497,52.6935,52.5885,52.6147,53144.0
2020-01-03 10:50:00,60.12,60.19,60.09,60.16,66820.0,52.5972,52.6585,52.571,52.6322,66820.0
2020-01-03 11:00:00,60.15,60.33,60.13,60.32,77464.0,52.6235,52.781,52.606,52.7722,77464.0
2020-01-03 11:10:00,60.33,60.33,60.19,60.2,40008.0,52.781,52.781,52.6585,52.6672,40008.0
2020-01-03 11:20:00,60.2,60.22,60.15,60.17,26596.0,52.6672,52.6847,52.6235,52.641,26596.0
2020-01-03 11:30:00,60.19,60.26,60.14,60.25,40608.0,52.6585,52.7197,52.6147,52.711,40608.0
2020-01-03 11:40:00,60.24,60.3,60.22,60.26,35964.0,52.7022,52.7547,52.6847,52.7197,35964.0
2020-01-03 11:50:00,60.27,60.31,60.27,60.29,45852.0,52.7285,52.7635,52.7285,52.746,45852.0
2020-01-03 12:00:00,60.27,60.28,60.22,60.25,42040.0,52.7285,52.7372,52.6847,52.711,42040.0
2020-01-03 12:10:00,60.23,60.28,60.2,60.27,47332.0,52.6935,52.7372,52.6672,52.7285,47332.0
2020-01-03 12:20:00,60.27,60.27,60.21,60.21,35420.0,52.7285,52.7285,52.676,52.676,35420.0
2020-01-03 12:30:00,60.21,60.23,60.17,60.18,26496.0,52.676,52.6935,52.641,52.6497,26496.0
2020-01-03 12:40:00,60.19,60.19,60.14,60.16,44708.0,52.6585,52.6585,52.6147,52.6322,44708.0
2020-01-03 12:50:00,60.16,60.16,60.12,60.13,28172.0,52.6322,52.6322,52.5972,52.606,28172.0
2020-01-03 13:00:00,60.15,60.2,60.14,60.18,44964.0,52.6235,52.6672,52.6147,52.6497,44964.0
2020-01-03 13:10:00,60.18,60.34,60.17,60.33,82260.0,52.6497,52.7897,52.641,52.781,82260.0
2020-01-03 13:20:00,60.32,60.32,60.24,60.26,38832.0,52.7722,52.7722,52.7022,52.7197,38832.0
2020-01-03 13:30:00,60.25,60.28,60.18,60.22,42452.0,52.711,52.7372,52.6497,52.6847,42452.0
2020-01-03 13:40:00,60.22,60.25,60.17,60.25,55044.0,52.6847,52.711,52.641,52.711,55044.0
2020-01-03 13:50:00,60.25,60.25,60.18,60.18,30952.0,52.711,52.711,52.6497,52.6497,30952.0
2020-01-03 14:00:00,60.19,60.21,60.19,60.19,48368.0,52.6585,52.676,52.6585,52.6585,48368.0
2020-01-03 14:10:00,60.19,60.22,60.16,60.19,48104.0,52.6585,52.6847,52.6322,52.6585,48104.0
2020-01-03 14:20:00,60.19,60.24,60.18,60.2,26328.0,52.6585,52.7022,52.6497,52.6672,26328.0
2020-01-03 14:30:00,60.2,60.21,60.16,60.18,47208.0,52.6672,52.676,52.6322,52.6497,47208.0
2020-01-03 14:40:00,60.19,60.25,60.17,60.25,65040.0,52.6585,52.711,52.641,52.711,65040.0
2020-01-03 14:50:00,60.24,60.27,60.22,60.23,60144.0,52.7022,52.7285,52.6847,52.6935,60144.0
2020-01-03 15:00:00,60.23,60.24,60.2,60.21,82192.0,52.6935,52.7022,52.6672,52.676,82192.0
2020-01-03 15:10:00,60.22,60.24,60.19,60.21,143284.0,52.6847,52.7022,52.6585,52.676,143284.0
2020-01-03 15:20:00,60.21,60.23,60.12,60.13,75996.0,52.676,52.6935,52.5972,52.606,75996.0
2020-01-03 15:30:00,60.14,60.14,60.01,60.04,91148.0,52.6147,52.6147,52.501,52.5273,91148.0
2020-01-03 15:40:00,60.04,60.09,60.01,60.05,109804.0,52.5273,52.571,52.501,52.536,109804.0
2020-01-03 15:50:00,60.03,60.14,60.02,60.05,377312.0,52.5185,52.6147,52.5098,52.536,377312.0
2020-01-06 09:30:00,60.18,60.5,60.1,60.5,216236.0,52.6497,52.9297,52.5797,52.9297,216236.0
2020-01-06 09:40:00,60.49,60.65,60.43,60.46,86432.0,52.9209,53.0609,52.8685,52.8947,86432.0
2020-01-06 09:50:00,60.46,60.46,60.27,60.38,57668.0,52.8947,52.8947,52.7285,52.8247,57668.0
2020-01-06 10:00:00,60.38,60.4,60.27,60.31,50956.0,52.8247,52.8422,52.7285,52.7635,50956.0
2020-01-06 10:10:00,60.33,60.46,60.33,60.35,86608.0,52.781,52.8947,52.781,52.7985,86608.0
2020-01-06 10:20:00,60.34,60.38,60.25,60.26,37580.0,52.7897,52.8247,52.711,52.7197,37580.0
2020-01-06 10:30:00,60.27,60.3,60.17,60.26,63032.0,52.7285,52.7547,52.641,52.7197,63032.0
2020-01-06 10:40:00,60.26,60.29,60.22,60.24,33892.0,52.7197,52.746,52.6847,52.7022,33892.0
2020-01-06 10:50:00,60.24,60.26,60.19,60.23,42088.0,52.7022,52.7197,52.6585,52.6935,42088.0
2020-01-06 11:00:00,60.23,60.3,60.2,60.25,68088.0,52.6935,52.7547,52.6672,52.711,68088.0
2020-01-06 11:10:00,60.24,60.26,60.2,60.26,43152.0,52.7022,52.7197,52.6672,52.7197,43152.0
2020-01-06 11:20:00,60.24,60.25,60.11,60.15,65632.0,52.7022,52.711,52.5885,52.6235,65632.0
2020-01-06 11:30:00,60.15,60.2,60.11,60.18,25396.0,52.6235,52.6672,52.5885,52.6497,25396.0
2020-01-06 11:40:00,60.22,60.23,60.17,60.17,28000.0,52.6847,52.6935,52.641,52.641,28000.0
2020-01-06 11:50:00,60.18,60.23,60.15,60.22,32020.0,52.6497,52.6935,52.6235,52.6847,32020.0
2020-01-06 12:00:00,60.22,60.27,60.2,60.25,38060.0,52.6847,52.7285,52.6672,52.711,38060.0
2020-01-06 12:10:00,60.26,60.29,60.23,60.28,55692.0,52.7197,52.746,52.6935,52.7372,55692.0
2020-01-06 12:20:00,60.29,60.38,60.28,60.38,36900.0,52.746,52.8247,52.7372,52.8247,36900.0
2020-01-06 12:30:00,60.37,60.38,60.33,60.33,83848.0,52.816,52.8247,52.781,52.781,83848.0
2020-01-06 12:40:00,60.34,60.41,60.34,60.4,34060.0,52.7897,52.851,52.7897,52.8422,34060.0
2020-01-06 12:50:00,60.4,60.45,60.4,60.42,26040.0,52.8422,52.886,52.8422,52.8597,26040.0
2020-01-06 13:00:00,60.41,60.49,60.4,60.47,74560.0,52.851,52.9209,52.8422,52.9034,74560.0
2020-01-06 13:10:00,60.46,60.46,60.38,60.4,73148.0,52.8947,52.8947,52.8247,52.8422,73148.0
2020-01-06 13:20:00,60.4,60.44,60.38,60.42,34968.0,52.8422,52.8772,52.8247,52.8597,34968.0
2020-01-06 13:30:00,60.42,60.42,60.35,60.39,58524.0,52.8597,52.8597,52.7985,52.8335,58524.0
2020-01-06 13:40:00,60.4,60.44,60.37,60.42,33320.0,52.8422,52.8772,52.816,52.8597,33320.0
2020-01-06 13:50:00,60.41,60.42,60.37,60.41,37540.0,52.851,52.8597,52.816,52.851,37540.0
2020-01-06 14:00:00,60.41,60.42,60.35,60.38,26936.0,52.851,52.8597,52.7985,52.8247,26936.0
2020-01-06 14:10:00,60.37,60.42,60.37,60.41,43056.0,52.816,52.8597,52.816,52.851,43056.0
2020-01-06 14:20:00,60.41,60.47,60.41,60.44,36092.0,52.851,52.9034,52.851,52.8772,36092.0
2020-01-06 14:30:00,60.44,60.47,60.41,60.44,69040.0,52.8772,52.9034,52.851,52.8772,69040.0
2020-01-06 14:40:00,60.45,60.46,60.41,60.43,47296.0,52.886,52.8947,52.851,52.8685,47296.0
2020-01-06 14:50:00,60.42,60.43,60.39,60.4,32560.0,52.8597,52.8685,52.8335,52.8422,32560.0
2020-01-06 15:00:00,60.4,60.41,60.35,60.35,54240.0,52.8422,52.851,52.7985,52.7985,54240.0
2020-01-06 15:10:00,60.36,60.4,60.35,60.39,68696.0,52.8072,52.8422,52.7985,52.8335,68696.0
2020-01-06 15:20:00,60.4,60.42,60.34,60.36,72420.0,52.8422,52.8597,52.7897,52.8072,72420.0
2020-01-06 15:30:00,60.35,60.35,60.27,60.27,100940.0,52.7985,52.7985,52.7285,52.7285,100940.0
2020-01-06 15:40:00,60.29,60.31,60.26,60.28,101112.0,52.746,52.7635,52.7197,52.7372,101112.0
2020-01-06 15:50:00,60.29,60.38,60.29,60.38,584944.0,52.746,52.8247,52.746,52.8247,584944.0
2020-01-07 09:30:00,60.17,60.46,60.09,60.46,180880.0,52.641,52.8947,52.571,52.8947,180880.0
2020-01-07 09:40:00,60.47,60.47,60.27,60.28,101016.0,52.9034,52.9034,52.7285,52.7372,101016.0
2020-01-07 09:50:00,60.29,60.4,60.2,60.23,115292.0,52.746,52.8422,52.6672,52.6935,115292.0
2020-01-07 10:00:00,60.23,60.24,60.11,60.11,61588.0,52.6935,52.7022,52.5885,52.5885,61588.0
2020-01-07 10:10:00,60.1,60.12,60.08,60.1,108412.0,52.5797,52.5972,52.5622,52.5797,108412.0
2020-01-07 10:20:00,60.09,60.16,60.04,60.14,78856.0,52.571,52.6322,52.5273,52.6147,78856.0
2020-01-07 10:30:00,60.15,60.25,60.14,60.2,49100.0,52.6235,52.711,52.6147,52.6672,49100.0
2020-01-07 10:40:00,60.18,60.23,60.17,60.19,69052.0,52.6497,52.6935,52.641,52.6585,69052.0
2020-01-07 10:50:00,60.19,60.21,60.13,60.21,48700.0,52.6585,52.676,52.606,52.676,48700.0
2020-01-07 11:00:00,60.21,60.33,60.2,60.33,128620.0,52.676,52.781,52.6672,52.781,128620.0
2020-01-07 11:10:00,60.32,60.41,60.32,60.39,106020.0,52.7722,52.851,52.7722,52.8335,106020.0
2020-01-07 11:20:00,60.38,60.44,60.36,60.38,68152.0,52.8247,52.8772,52.8072,52.8247,68152.0
2020-01-07 11:30:00,60.38,60.38,60.26,60.35,36504.0,52.8247,52.8247,52.7197,52.7985,36504.0
2020-01-07 11:40:00,60.35,60.4,60.34,60.4,66760.0,52.7985,52.8422,52.7897,52.8422,66760.0
2020-01-07 11:50:00,60.4,60.42,60.37,60.38,39352.0,52.8422,52.8597,52.816,52.8247,39352.0
2020-01-07 12:00:00,60.37,60.45,60.35,60.45,65056.0,52.816,52.886,52.7985,52.886,65056.0
2020-01-07 12:10:00,60.45,60.45,60.38,60.41,45504.0,52.886,52.886,52.8247,52.851,45504.0
2020-01-07 12:20:00,60.4,60.44,60.4,60.43,37416.0,52.8422,52.8772,52.8422,52.8685,37416.0
2020-01-07 12:30:00,60.43,60.45,60.38,60.43,56012.0,52.8685,52.886,52.8247,52.8685,56012.0
2020-01-07 12:40:00,60.43,60.45,60.4,60.45,46324.0,52.8685,52.886,52.8422,52.886,46324.0
2020-01-07 12:50:00,60.45,60.51,60.42,60.49,74640.0,52.886,52.9384,52.8597,52.9209,74640.0
2020-01-07 13:00:00,60.49,60.49,60.41,60.43,55304.0,52.9209,52.9209,52.851,52.8685,55304.0
2020-01-07 13:10:00,60.43,60.55,60.43,60.54,129696.0,52.8685,52.9734,52.8685,52.9647,129696.0
2020-01-07 13:20:00,60.55,60.55,60.45,60.46,59792.0,52.9734,52.9734,52.886,52.8947,59792.0
2020-01-07 13:30:00,60.45,60.49,60.45,60.48,59412.0,52.886,52.9209,52.886,52.9122,59412.0
2020-01-07 13:40:00,60.48,60.51,60.47,60.47,85336.0,52.9122,52.9384,52.9034,52.9034,85336.0
2020-01-07 13:50:00,60.48,60.51,60.47,60.49,85424.0,52.9122,52.9384,52.9034,52.9209,85424.0
2020-01-07 14:00:00,60.49,60.49,60.42,60.42,34000.0,52.9209,52.9209,52.8597,52.8597,34000.0
2020-01-07 14:10:00,60.41,60.47,60.35,60.43,160404.0,52.851,52.9034,52.7985,52.8685,160404.0
2020-01-07 14:20:00,60.43,60.45,60.43,60.43,105832.0,52.8685,52.886,52.8685,52.8685,105832.0
2020-01-07 14:30:00,60.43,60.45,60.42,60.43,50392.0,52.8685,52.886,52.8597,52.8685,50392.0
2020-01-07 14:40:00,60.43,60.49,60.38,60.41,136680.0,52.8685,52.9209,52.8247,52.851,136680.0
2020-01-07 14:50:00,60.42,60.45,60.4,60.43,33232.0,52.8597,52.886,52.8422,52.8685,33232.0
2020-01-07 15:00:00,60.43,60.46,60.4,60.43,54072.0,52.8685,52.8947,52.8422,52.8685,54072.0
2020-01-07 15:10:00,60.43,60.47,60.41,60.45,76100.0,52.8685,52.9034,52.851,52.886,76100.0
2020-01-07 15:20:00,60.45,60.45,60.38,60.39,69220.0,52.886,52.886,52.8247,52.8335,69220.0
2020-01-07 15:30:00,60.39,60.4,60.35,60.38,102080.0,52.8335,52.8422,52.7985,52.8247,102080.0
2020-01-07 15:40:00,60.38,60.4,60.35,60.35,149508.0,52.8247,52.8422,52.7985,52.7985,149508.0
2020-01-07 15:50:00,60.35,60.39,60.32,60.33,594528.0,52.7985,52.8335,52.7722,52.781,594528.0
2020-01-08 09:30:00,60.42,60.63,60.29,60.3,200180.0,52.8597,53.0434,52.746,52.7547,200180.0
2020-01-08 09:40:00,60.31,60.4,60.27,60.32,58976.0,52.7635,52.8422,52.7285,52.7722,58976.0
2020-01-08 09:50:00,60.33,60.35,60.29,60.33,35828.0,52.781,52.7985,52.746,52.781,35828.0
2020-01-08 10:00:00,60.32,60.41,60.32,60.41,84684.0,52.7722,52.851,52.7722,52.851,84684.0
2020-01-08 10:10:00,60.39,60.53,60.39,60.49,66316.0,52.8335,52.9559,52.8335,52.9209,66316.0
2020-01-08 10:20:00,60.49,60.55,60.4,60.41,57656.0,52.9209,52.9734,52.8422,52.851,57656.0
2020-01-08 10:30:00,60.4,60.48,60.4,60.48,55560.0,52.8422,52.9122,52.8422,52.9122,55560.0
2020-01-08 10:40:00,60.47,60.51,60.43,60.51,72364.0,52.9034,52.9384,52.8685,52.9384,72364.0
2020-01-08 10:50:00,60.52,60.54,60.46,60.47,41584.0,52.9472,52.9647,52.8947,52.9034,41584.0
2020-01-08 11:00:00,60.47,60.49,60.42,60.45,30508.0,52.9034,52.9209,52.8597,52.886,30508.0
2020-01-08 11:10:00,60.44,60.47,60.42,60.47,43124.0,52.8772,52.9034,52.8597,52.9034,43124.0
2020-01-08 11:20:00,60.47,60.56,60.45,60.54,49584.0,52.9034,52.9822,52.886,52.9647,49584.0
2020-01-08 11:30:00,60.54,60.66,60.54,60.64,63296.0,52.9647,53.0697,52.9647,53.0522,63296.0
2020-01-08 11:40:00,60.65,60.74,60.62,60.68,127368.0,53.0609,53.1397,53.0347,53.0872,127368.0
2020-01-08 11:50:00,60.69,60.74,60.6,60.6,62340.0,53.0959,53.1397,53.0172,53.0172,62340.0
2020-01-08 12:00:00,60.6,60.64,60.57,60.6,85664.0,53.0172,53.0522,52.9909,53.0172,85664.0
2020-01-08 12:10:00,60.59,60.59,60.5,60.54,51272.0,53.0084,53.0084,52.9297,52.9647,51272.0
2020-01-08 12:20:00,60.54,60.55,60.49,60.5,38808.0,52.9647,52.9734,52.9209,52.9297,38808.0
2020-01-08 12:30:00,60.51,60.53,60.47,60.51,50020.0,52.9384,52.9559,52.9034,52.9384,50020.0
2020-01-08 12:40:00,60.51,60.52,60.47,60.49,64872.0,52.9384,52.9472,52.9034,52.9209,64872.0
2020-01-08 12:50:00,60.5,60.52,60.46,60.51,40084.0,52.9297,52.9472,52.8947,52.9384,40084.0
2020-01-08 13:00:00,60.5,60.51,60.45,60.45,34108.0,52.9297,52.9384,52.886,52.886,34108.0
2020-01-08 13:10:00,60.45,60.5,60.41,60.41,45028.0,52.886,52.9297,52.851,52.851,45028.0
2020-01-08 13:20:00,60.42,60.42,60.36,60.39,32752.0,52.8597,52.8597,52.8072,52.8335,32752.0
2020-01-08 13:30:00,60.4,60.43,60.38,60.43,24836.0,52.8422,52.8685,52.8247,52.8685,24836.0
2020-01-08 13:40:00,60.42,60.43,60.4,60.4,32840.0,52.8597,52.8685,52.8422,52.8422,32840.0
2020-01-08 13:50:00,60.4,60.45,60.4,60.43,60324.0,52.8422,52.886,52.8422,52.8685,60324.0
2020-01-08 14:00:00,60.43,60.46,60.41,60.42,62512.0,52.8685,52.8947,52.851,52.8597,62512.0
2020-01-08 14:10:00,60.42,60.48,60.41,60.48,43584.0,52.8597,52.9122,52.851,52.9122,43584.0
2020-01-08 14:20:00,60.48,60.48,60.43,60.43,45360.0,52.9122,52.9122,52.8685,52.8685,45360.0
2020-01-08 14:30:00,60.42,60.44,60.39,60.4,77412.0,52.8597,52.8772,52.8335,52.8422,77412.0
2020-01-08 14:40:00,60.39,60.41,60.36,60.38,69184.0,52.8335,52.851,52.8072,52.8247,69184.0
2020-01-08 14:50:00,60.38,60.43,60.37,60.43,63820.0,52.8247,52.8685,52.816,52.8685,63820.0
2020-01-08 15:00:00,60.44,60.49,60.41,60.48,123912.0,52.8772,52.9209,52.851,52.9122,123912.0
2020-01-08 15:10:00,60.47,60.47,60.4,60.4,85400.0,52.9034,52.9034,52.8422,52.8422,85400.0
2020-01-08 15:20:00,60.4,60.47,60.4,60.46,74240.0,52.8422,52.9034,52.8422,52.8947,74240.0
2020-01-08 15:30:00,60.47,60.49,60.43,60.45,250976.0,52.9034,52.9209,52.8685,52.886,250976.0
2020-01-08 15:40:00,60.45,60.45,60.29,60.3,154788.0,52.886,52.886,52.746,52.7547,154788.0
2020-01-08 15:50:00,60.3,60.36,60.25,60.29,608028.0,52.7547,52.8072,52.711,52.746,608028.0
2020-01-09 09:30:00,60.16,60.44,60.13,60.36,195676.0,52.6322,52.8772,52.606,52.8072,195676.0
2020-01-09 09:40:00,60.37,60.42,60.33,60.41,103584.0,52.816,52.8597,52.781,52.851,103584.0
2020-01-09 09:50:00,60.41,60.47,60.34,60.44,78172.0,52.851,52.9034,52.7897,52.8772,78172.0
2020-01-09 10:00:00,60.44,60.56,60.44,60.54,95356.0,52.8772,52.9822,52.8772,52.9647,95356.0
2020-01-09 10:10:00,60.55,60.62,60.55,60.62,41388.0,52.9734,53.0347,52.9734,53.0347,41388.0
2020-01-09 10:20:00,60.62,60.68,60.61,60.64,45472.0,53.0347,53.0872,53.0259,53.0522,45472.0
2020-01-09 10:30:00,60.64,60.72,60.63,60.69,99052.0,53.0522,53.1222,53.0434,53.0959,99052.0
2020-01-09 10:40:00,60.69,60.8,60.69,60.73,89216.0,53.0959,53.1922,53.0959,53.1309,89216.0
2020-01-09 10:50:00,60.72,60.78,60.66,60.77,74388.0,53.1222,53.1747,53.0697,53.1659,74388.0
2020-01-09 11:00:00,60.77,60.8,60.72,60.76,81904.0,53.1659,53.1922,53.1222,53.1572,81904.0
2020-01-09 11:10:00,60.75,60.79,60.73,60.73,53276.0,53.1484,53.1834,53.1309,53.1309,53276.0
2020-01-09 11:20:00,60.73,60.88,60.72,60.83,106436.0,53.1309,53.2621,53.1222,53.2184,106436.0
2020-01-09 11:30:00,60.84,60.9,60.79,60.84,49048.0,53.2272,53.2796,53.1834,53.2272,49048.0
2020-01-09 11:40:00,60.84,60.87,60.75,60.78,30436.0,53.2272,53.2534,53.1484,53.1747,30436.0
2020-01-09 11:50:00,60.79,60.84,60.79,60.84,42312.0,53.1834,53.2272,53.1834,53.2272,42312.0
2020-01-09 12:00:00,60.84,60.91,60.83,60.88,42964.0,53.2272,53.2884,53.2184,53.2621,42964.0
2020-01-09 12:10:00,60.9,60.96,60.88,60.95,31432.0,53.2796,53.3321,53.2621,53.3234,31432.0
2020-01-09 12:20:00,60.95,60.95,60.85,60.85,43296.0,53.3234,53.3234,53.2359,53.2359,43296.0
2020-01-09 12:30:00,60.86,60.91,60.85,60.9,38764.0,53.2446,53.2884,53.2359,53.2796,38764.0
2020-01-09 12:40:00,60.89,60.91,60.84,60.85,44048.0,53.2709,53.2884,53.2272,53.2359,44048.0
2020-01-09 12:50:00,60.87,60.88,60.84,60.87,23284.0,53.2534,53.2621,53.2272,53.2534,23284.0
2020-01-09 13:00:00,60.86,60.88,60.8,60.84,47464.0,53.2446,53.2621,53.1922,53.2272,47464.0
2020-01-09 13:10:00,60.83,60.83,60.74,60.76,44288.0,53.2184,53.2184,53.1397,53.1572,44288.0
2020-01-09 13:20:00,60.74,60.79,60.7,60.79,31916.0,53.1397,53.1834,53.1047,53.1834,31916.0
2020-01-09 13:30:00,60.8,60.83,60.79,60.83,29364.0,53.1922,53.2184,53.1834,53.2184,29364.0
2020-01-09 13:40:00,60.84,60.9,60.83,60.9,39312.0,53.2272,53.2796,53.2184,53.2796,39312.0
2020-01-09 13:50:00,60.89,60.91,60.85,60.88,29372.0,53.2709,53.2884,53.2359,53.2621,29372.0
2020-01-09 14:00:00,60.88,60.92,60.79,60.79,55952.0,53.2621,53.2971,53.1834,53.1834,55952.0
2020-01-09 14:10:00,60.79,60.85,60.75,60.81,54832.0,53.1834,53.2359,53.1484,53.2009,54832.0
2020-01-09 14:20:00,60.82,60.82,60.76,60.76,35804.0,53.2097,53.2097,53.1572,53.1572,35804.0
2020-01-09 14:30:00,60.76,60.78,60.68,60.72,123044.0,53.1572,53.1747,53.0872,53.1222,123044.0
2020-01-09 14:40:00,60.71,60.74,60.63,60.65,213636.0,53.1134,53.1397,53.0434,53.0609,213636.0
2020-01-09 14:50:00,60.64,60.7,60.61,60.61,195616.0,53.0522,53.1047,53.0259,53.0259,195616.0
2020-01-09 15:00:00,60.61,60.64,60.51,60.52,458384.0,53.0259,53.0522,52.9384,52.9472,458384.0
2020-01-09 15:10:00,60.52,60.62,60.49,60.62,193644.0,52.9472,53.0347,52.9209,53.0347,193644.0
2020-01-09 15:20:00,60.64,60.68,60.6,60.67,60032.0,53.0522,53.0872,53.0172,53.0784,60032.0
2020-01-09 15:30:00,60.67,60.68,60.55,60.58,101492.0,53.0784,53.0872,52.9734,52.9997,101492.0
2020-01-09 15:40:00,60.58,60.66,60.58,60.64,113496.0,52.9997,53.0697,52.9997,53.0522,113496.0
2020-01-09 15:50:00,60.65,60.8,60.64,60.76,528696.0,53.0609,53.1922,53.0522,53.1572,528696.0
2020-01-10 09:30:00,60.96,61.14,60.87,61.06,247744.0,53.3321,53.4896,53.2534,53.4196,247744.0
2020-01-10 09:40:00,61.04,61.07,60.93,60.96,78148.0,53.4021,53.4284,53.3059,53.3321,78148.0
2020-01-10 09:50:00,60.97,61.06,60.95,61.06,44568.0,53.3409,53.4196,53.3234,53.4196,44568.0
2020-01-10 10:00:00,61.06,61.09,61.01,61.05,43876.0,53.4196,53.4459,53.3759,53.4109,43876.0
2020-01-10 10:10:00,61.07,61.08,61.02,61.03,61864.0,53.4284,53.4371,53.3846,53.3934,61864.0
2020-01-10 10:20:00,61.02,61.07,61.0,61.0,46912.0,53.3846,53.4284,53.3671,53.3671,46912.0
2020-01-10 10:30:00,60.98,61.02,60.93,60.95,80404.0,53.3496,53.3846,53.3059,53.3234,80404.0
2020-01-10 10:40:00,60.95,61.0,60.92,60.99,66040.0,53.3234,53.3671,53.2971,53.3584,66040.0
2020-01-10 10:50:00,60.99,61.01,60.96,60.99,72136.0,53.3584,53.3759,53.3321,53.3584,72136.0
2020-01-10 11:00:00,61.0,61.01,60.91,60.93,86568.0,53.3671,53.3759,53.2884,53.3059,86568.0
2020-01-10 11:10:00,60.95,61.07,60.94,61.03,130644.0,53.3234,53.4284,53.3146,53.3934,130644.0
2020-01-10 11:20:00,61.03,61.07,61.02,61.03,35460.0,53.3934,53.4284,53.3846,53.3934,35460.0
2020-01-10 11:30:00,61.01,61.1,61.01,61.07,40564.0,53.3759,53.4546,53.3759,53.4284,40564.0
2020-01-10 11:40:00,61.07,61.16,61.06,61.16,42700.0,53.4284,53.5071,53.4196,53.5071,42700.0
2020-01-10 11:50:00,61.17,61.18,61.04,61.05,43072.0,53.5159,53.5246,53.4021,53.4109,43072.0
2020-01-10 12:00:00,61.05,61.07,61.02,61.03,33656.0,53.4109,53.4284,53.3846,53.3934,33656.0
2020-01-10 12:10:00,61.02,61.02,60.97,60.98,61700.0,53.3846,53.3846,53.3409,53.3496,61700.0
2020-01-10 12:20:00,60.97,60.97,60.91,60.91,24204.0,53.3409,53.3409,53.2884,53.2884,24204.0
2020-01-10 12:30:00,60.91,60.93,60.83,60.91,82492.0,53.2884,53.3059,53.2184,53.2884,82492.0
2020-01-10 12:40:00,60.91,61.0,60.91,60.99,23252.0,53.2884,53.3671,53.2884,53.3584,23252.0
2020-01-10 12:50:00,61.0,61.01,60.93,60.95,30096.0,53.3671,53.3759,53.3059,53.3234,30096.0
2020-01-10 13:00:00,60.94,60.96,60.92,60.94,27352.0,53.3146,53.3321,53.2971,53.3146,27352.0
2020-01-10 13:10:00,60.93,60.98,60.92,60.98,40428.0,53.3059,53.3496,53.2971,53.3496,40428.0
2020-01-10 13:20:00,60.98,60.99,60.95,60.98,32108.0,53.3496,53.3584,53.3234,53.3496,32108.0
2020-01-10 13:30:00,60.98,60.98,60.9,60.91,49268.0,53.3496,53.3496,53.2796,53.2884,49268.0
2020-01-10 13:40:00,60.91,60.91,60.84,60.87,73408.0,53.2884,53.2884,53.2272,53.2534,73408.0
2020-01-10 13:50:00,60.88,60.88,60.82,60.84,74736.0,53.2621,53.2621,53.2097,53.2272,74736.0
2020-01-10 14:00:00,60.84,60.85,60.8,60.81,80144.0,53.2272,53.2359,53.1922,53.2009,80144.0
2020-01-10 14:10:00,60.81,60.86,60.8,60.85,29540.0,53.2009,53.2446,53.1922,53.2359,29540.0
2020-01-10 14:20:00,60.85,60.87,60.83,60.87,55332.0,53.2359,53.2534,53.2184,53.2534,55332.0
2020-01-10 14:30:00,60.86,60.95,60.84,60.93,39216.0,53.2446,53.3234,53.2272,53.3059,39216.0
2020-01-10 14:40:00,60.93,60.96,60.93,60.95,36944.0,53.3059,53.3321,53.3059,53.3234,36944.0
2020-01-10 14:50:00,60.96,60.96,60.9,60.92,48936.0,53.3321,53.3321,53.2796,53.2971,48936.0
2020-01-10 15:00:00,60.92,60.93,60.85,60.88,39280.0,53.2971,53.3059,53.2359,53.2621,39280.0
2020-01-10 15:10:00,60.88,60.94,60.85,60.91,59000.0,53.2621,53.3146,53.2359,53.2884,59000.0
2020-01-10 15:20:00,60.93,61.01,60.92,60.99,72384.0,53.3059,53.3759,53.2971,53.3584,72384.0
2020-01-10 15:30:00,60.99,61.0,60.9,60.9,62372.0,53.3584,53.3671,53.2796,53.2796,62372.0
2020-01-10 15:40:00,60.92,60.96,60.88,60.9,72584.0,53.2971,53.3321,53.2621,53.2796,72584.0
2020-01-10 15:50:00,60.91,60.93,60.85,60.89,299348.0,53.2884,53.3059,53.2359,53.2709,299348.0
2020-01-13 09:30:00,60.76,61.08,60.76,61.03,275944.0,53.1572,53.4371,53.1572,53.3934,275944.0
2020-01-13 09:40:00,61.01,61.16,61.01,61.15,114324.0,53.3759,53.5071,53.3759,53.4984,114324.0
2020-01-13 09:50:00,61.15,61.15,61.04,61.06,48844.0,53.4984,53.4984,53.4021,53.4196,48844.0
2020-01-13 10:00:00,61.04,61.15,61.04,61.1,88016.0,53.4021,53.4984,53.4021,53.4546,88016.0
2020-01-13 10:10:00,61.1,61.18,61.08,61.11,64584.0,53.4546,53.5246,53.4371,53.4634,64584.0
2020-01-13 10:20:00,61.1,61.19,61.08,61.16,50720.0,53.4546,53.5334,53.4371,53.5071,50720.0
2020-01-13 10:30:00,61.17,61.27,61.16,61.26,68036.0,53.5159,53.6033,53.5071,53.5946,68036.0
2020-01-13 10:40:00,61.26,61.36,61.23,61.24,65672.0,53.5946,53.6821,53.5684,53.5771,65672.0
2020-01-13 10:50:00,61.23,61.31,61.22,61.26,61592.0,53.5684,53.6383,53.5596,53.5946,61592.0
2020-01-13 11:00:00,61.26,61.27,61.21,61.24,64436.0,53.5946,53.6033,53.5509,53.5771,64436.0
2020-01-13 11:10:00,61.24,61.25,61.13,61.16,61856.0,53.5771,53.5858,53.4809,53.5071,61856.0
2020-01-13 11:20:00,61.14,61.24,61.14,61.18,46220.0,53.4896,53.5771,53.4896,53.5246,46220.0
2020-01-13 11:30:00,61.18,61.24,61.13,61.24,30620.0,53.5246,53.5771,53.4809,53.5771,30620.0
2020-01-13 11:40:00,61.23,61.3,61.23,61.3,39064.0,53.5684,53.6296,53.5684,53.6296,39064.0
2020-01-13 11:50:00,61.29,61.32,61.26,61.3,43384.0,53.6208,53.6471,53.5946,53.6296,43384.0
2020-01-13 12:00:00,61.29,61.38,61.28,61.37,42820.0,53.6208,53.6996,53.6121,53.6908,42820.0
2020-01-13 12:10:00,61.38,61.43,61.37,61.42,40656.0,53.6996,53.7433,53.6908,53.7346,40656.0
2020-01-13 12:20:00,61.41,61.48,61.41,61.48,64640.0,53.7258,53.7871,53.7258,53.7871,64640.0
2020-01-13 12:30:00,61.48,61.56,61.48,61.56,50780.0,53.7871,53.8571,53.7871,53.8571,50780.0
2020-01-13 12:40:00,61.57,61.6,61.55,61.59,28536.0,53.8658,53.8921,53.8483,53.8833,28536.0
2020-01-13 12:50:00,61.6,61.63,61.58,61.62,34536.0,53.8921,53.9183,53.8746,53.9096,34536.0
2020-01-13 13:00:00,61.63,61.63,61.6,61.63,19568.0,53.9183,53.9183,53.8921,53.9183,19568.0
2020-01-13 13:10:00,61.62,61.63,61.52,61.55,25088.0,53.9096,53.9183,53.8221,53.8483,25088.0
2020-01-13 13:20:00,61.54,61.55,61.47,61.48,90616.0,53.8396,53.8483,53.7783,53.7871,90616.0
2020-01-13 13:30:00,61.48,61.49,61.44,61.47,21148.0,53.7871,53.7958,53.7521,53.7783,21148.0
2020-01-13 13:40:00,61.45,61.5,61.44,61.5,32072.0,53.7608,53.8046,53.7521,53.8046,32072.0
2020-01-13 13:50:00,61.5,61.57,61.5,61.55,132112.0,53.8046,53.8658,53.8046,53.8483,132112.0
2020-01-13 14:00:00,61.56,61.62,61.54,61.55,122104.0,53.8571,53.9096,53.8396,53.8483,122104.0
2020-01-13 14:10:00,61.54,61.63,61.54,61.63,58804.0,53.8396,53.9183,53.8396,53.9183,58804.0
2020-01-13 14:20:00,61.63,61.67,61.55,61.63,296340.0,53.9183,53.9533,53.8483,53.9183,296340.0
2020-01-13 14:30:00,61.65,61.7,61.65,61.66,50260.0,53.9358,53.9795,53.9358,53.9445,50260.0
2020-01-13 14:40:00,61.66,61.7,61.66,61.68,34960.0,53.9445,53.9795,53.9445,53.962,34960.0
2020-01-13 14:50:00,61.69,61.71,61.66,61.66,61592.0,53.9708,53.9883,53.9445,53.9445,61592.0
2020-01-13 15:00:00,61.66,61.69,61.65,61.68,51656.0,53.9445,53.9708,53.9358,53.962,51656.0
2020-01-13 15:10:00,61.69,61.7,61.62,61.63,52220.0,53.9708,53.9795,53.9096,53.9183,52220.0
2020-01-13 15:20:00,61.63,61.66,61.6,61.63,66704.0,53.9183,53.9445,53.8921,53.9183,66704.0
2020-01-13 15:30:00,61.62,61.69,61.61,61.66,105032.0,53.9096,53.9708,53.9008,53.9445,105032.0
2020-01-13 15:40:00,61.66,61.66,61.58,61.58,139908.0,53.9445,53.9445,53.8746,53.8746,139908.0
2020-01-13 15:50:00,61.59,61.68,61.56,61.61,456716.0,53.8833,53.962,53.8571,53.9008,456716.0
2020-01-14 09:30:00,61.56,61.7,61.5,61.61,171116.0,53.8571,53.9795,53.8046,53.9008,171116.0
2020-01-14 09:40:00,61.61,61.79,61.6,61.66,67740.0,53.9008,54.0583,53.8921,53.9445,67740.0
2020-01-14 09:50:00,61.65,61.66,61.58,61.6,45836.0,53.9358,53.9445,53.8746,53.8921,45836.0
2020-01-14 10:00:00,61.59,61.63,61.49,61.49,76124.0,53.8833,53.9183,53.7958,53.7958,76124.0
2020-01-14 10:10:00,61.5,61.67,61.49,61.6,55664.0,53.8046,53.9533,53.7958,53.8921,55664.0
2020-01-14 10:20:00,61.6,61.66,61.6,61.66,73768.0,53.8921,53.9445,53.8921,53.9445,73768.0
2020-01-14 10:30:00,61.66,61.74,61.64,61.69,63324.0,53.9445,54.0145,53.927,53.9708,63324.0
2020-01-14 10:40:00,61.7,61.9,61.68,61.81,164572.0,53.9795,54.1545,53.962,54.0758,164572.0
2020-01-14 10:50:00,61.82,61.82,61.72,61.74,49164.0,54.0845,54.0845,53.997,54.0145,49164.0
2020-01-14 11:00:00,61.74,61.82,61.72,61.77,222044.0,54.0145,54.0845,53.997,54.0408,222044.0
2020-01-14 11:10:00,61.76,61.78,61.63,61.64,92272.0,54.032,54.0495,53.9183,53.927,92272.0
2020-01-14 11:20:00,61.63,61.66,61.49,61.5,80140.0,53.9183,53.9445,53.7958,53.8046,80140.0
2020-01-14 11:30:00,61.5,61.57,61.5,61.52,55432.0,53.8046,53.8658,53.8046,53.8221,55432.0
2020-01-14 11:40:00,61.5,61.57,61.49,61.54,72420.0,53.8046,53.8658,53.7958,53.8396,72420.0
2020-01-14 11:50:00,61.53,61.56,61.49,61.56,47328.0,53.8308,53.8571,53.7958,53.8571,47328.0
2020-01-14 12:00:00,61.57,61.58,61.49,61.51,33180.0,53.8658,53.8746,53.7958,53.8133,33180.0
2020-01-14 12:10:00,61.52,61.54,61.47,61.48,42468.0,53.8221,53.8396,53.7783,53.7871,42468.0
2020-01-14 12:20:00,61.49,61.51,61.49,61.51,37876.0,53.7958,53.8133,53.7958,53.8133,37876.0
2020-01-14 12:30:00,61.51,61.58,61.51,61.58,35852.0,53.8133,53.8746,53.8133,53.8746,35852.0
2020-01-14 12:40:00,61.57,61.64,61.56,61.63,33268.0,53.8658,53.927,53.8571,53.9183,33268.0
2020-01-14 12:50:00,61.64,61.69,61.63,61.68,64340.0,53.927,53.9708,53.9183,53.962,64340.0
2020-01-14 13:00:00,61.67,61.67,61.63,61.63,62048.0,53.9533,53.9533,53.9183,53.9183,62048.0
2020-01-14 13:10:00,61.63,61.66,61.6,61.6,46108.0,53.9183,53.9445,53.8921,53.8921,46108.0
2020-01-14 13:20:00,61.6,61.6,61.53,61.53,18140.0,53.8921,53.8921,53.8308,53.8308,18140.0
2020-01-14 13:30:00,61.52,61.54,61.48,61.52,38272.0,53.8221,53.8396,53.7871,53.8221,38272.0
2020-01-14 13:40:00,61.54,61.63,61.52,61.63,15060.0,53.8396,53.9183,53.8221,53.9183,15060.0
2020-01-14 13:50:00,61.62,61.67,61.61,61.64,29564.0,53.9096,53.9533,53.9008,53.927,29564.0
2020-01-14 14:00:00,61.63,61.66,61.6,61.62,55084.0,53.9183,53.9445,53.8921,53.9096,55084.0
2020-01-14 14:10:00,61.63,61.72,61.57,61.72,87204.0,53.9183,53.997,53.8658,53.997,87204.0
2020-01-14 14:20:00,61.72,61.73,61.65,61.65,48020.0,53.997,54.0058,53.9358,53.9358,48020.0
2020-01-14 14:30:00,61.66,61.71,61.66,61.68,34624.0,53.9445,53.9883,53.9445,53.962,34624.0
2020-01-14 14:40:00,61.68,61.69,61.6,61.61,39724.0,53.962,53.9708,53.8921,53.9008,39724.0
2020-01-14 14:50:00,61.62,61.62,61.56,61.58,30944.0,53.9096,53.9096,53.8571,53.8746,30944.0
2020-01-14 15:00:00,61.56,61.59,61.55,61.57,47828.0,53.8571,53.8833,53.8483,53.8658,47828.0
2020-01-14 15:10:00,61.58,61.59,61.54,61.56,50668.0,53.8746,53.8833,53.8396,53.8571,50668.0
2020-01-14 15:20:00,61.56,61.6,61.54,61.55,103616.0,53.8571,53.8921,53.8396,53.8483,103616.0
2020-01-14 15:30:00,61.55,61.74,61.55,61.72,183156.0,53.8483,54.0145,53.8483,53.997,183156.0
2020-01-14 15:40:00,61.73,61.81,61.71,61.8,275580.0,54.0058,54.0758,53.9883,54.067,275580.0
2020-01-14 15:50:00,61.8,61.95,61.77,61.91,671272.0,54.067,54.1983,54.0408,54.1633,671272.0
2020-01-15 09:30:00,62.15,62.48,62.13,62.45,299564.0,54.3732,54.6619,54.3557,54.6357,299564.0
2020-01-15 09:40:00,62.46,62.52,62.42,62.48,113048.0,54.6444,54.6969,54.6094,54.6619,113048.0
2020-01-15 09:50:00,62.46,62.48,62.39,62.42,91960.0,54.6444,54.6619,54.5832,54.6094,91960.0
2020-01-15 10:00:00,62.43,62.46,62.32,62.42,68732.0,54.6182,54.6444,54.522,54.6094,68732.0
2020-01-15 10:10:00,62.4,62.48,62.4,62.47,100348.0,54.592,54.6619,54.592,54.6532,100348.0
2020-01-15 10:20:00,62.47,62.52,62.42,62.49,58452.0,54.6532,54.6969,54.6094,54.6707,58452.0
2020-01-15 10:30:00,62.49,62.6,62.49,62.58,112628.0,54.6707,54.7669,54.6707,54.7494,112628.0
2020-01-15 10:40:00,62.59,62.72,62.59,62.71,99940.0,54.7582,54.8719,54.7582,54.8632,99940.0
2020-01-15 10:50:00,62.71,62.77,62.63,62.63,113084.0,54.8632,54.9157,54.7932,54.7932,113084.0
2020-01-15 11:00:00,62.64,62.67,62.56,62.61,73076.0,54.8019,54.8282,54.7319,54.7757,73076.0
2020-01-15 11:10:00,62.61,62.66,62.57,62.62,56296.0,54.7757,54.8194,54.7407,54.7844,56296.0
2020-01-15 11:20:00,62.6,62.73,62.6,62.71,40024.0,54.7669,54.8807,54.7669,54.8632,40024.0
2020-01-15 11:30:00,62.71,62.79,62.7,62.71,56220.0,54.8632,54.9332,54.8544,54.8632,56220.0
2020-01-15 11:40:00,62.72,62.78,62.72,62.74,38476.0,54.8719,54.9244,54.8719,54.8894,38476.0
2020-01-15 11:50:00,62.75,62.77,62.69,62.74,84684.0,54.8982,54.9157,54.8457,54.8894,84684.0
2020-01-15 12:00:00,62.75,62.78,62.71,62.72,51252.0,54.8982,54.9244,54.8632,54.8719,51252.0
2020-01-15 12:10:00,62.71,62.74,62.71,62.73,41932.0,54.8632,54.8894,54.8632,54.8807,41932.0
2020-01-15 12:20:00,62.72,62.76,62.7,62.73,71304.0,54.8719,54.9069,54.8544,54.8807,71304.0
2020-01-15 12:30:00,62.74,62.8,62.73,62.77,62524.0,54.8894,54.9419,54.8807,54.9157,62524.0
2020-01-15 12:40:00,62.75,62.83,62.74,62.83,50396.0,54.8982,54.9681,54.8894,54.9681,50396.0
2020-01-15 12:50:00,62.81,62.88,62.72,62.72,171408.0,54.9506,55.0119,54.8719,54.8719,171408.0
2020-01-15 13:00:00,62.71,62.84,62.71,62.83,43660.0,54.8632,54.9769,54.8632,54.9681,43660.0
2020-01-15 13:10:00,62.83,62.93,62.8,62.92,74368.0,54.9681,55.0556,54.9419,55.0469,74368.0
2020-01-15 13:20:00,62.93,62.95,62.77,62.82,89476.0,55.0556,55.0731,54.9157,54.9594,89476.0
2020-01-15 13:30:00,62.81,62.88,62.81,62.87,84308.0,54.9506,55.0119,54.9506,55.0031,84308.0
2020-01-15 13:40:00,62.88,62.98,62.87,62.97,56276.0,55.0119,55.0994,55.0031,55.0906,56276.0
2020-01-15 13:50:00,62.96,63.01,62.95,63.01,49544.0,55.0819,55.1256,55.0731,55.1256,49544.0
2020-01-15 14:00:00,63.01,63.05,62.91,62.97,61412.0,55.1256,55.1606,55.0381,55.0906,61412.0
2020-01-15 14:10:00,62.98,63.02,62.97,62.99,27120.0,55.0994,55.1344,55.0906,55.1081,27120.0
2020-01-15 14:20:00,62.99,63.0,62.96,62.97,56804.0,55.1081,55.1169,55.0819,55.0906,56804.0
2020-01-15 14:30:00,62.96,63.01,62.93,63.01,214064.0,55.0819,55.1256,55.0556,55.1256,214064.0
2020-01-15 14:40:00,63.01,63.01,62.94,62.94,51172.0,55.1256,55.1256,55.0644,55.0644,51172.0
2020-01-15 14:50:00,62.94,62.96,62.91,62.93,57340.0,55.0644,55.0819,55.0381,55.0556,57340.0
2020-01-15 15:00:00,62.93,62.93,62.81,62.82,125716.0,55.0556,55.0556,54.9506,54.9594,125716.0
2020-01-15 15:10:00,62.82,62.85,62.8,62.8,73276.0,54.9594,54.9856,54.9419,54.9419,73276.0
2020-01-15 15:20:00,62.8,62.83,62.76,62.83,83124.0,54.9419,54.9681,54.9069,54.9681,83124.0
2020-01-15 15:30:00,62.82,62.85,62.77,62.84,84340.0,54.9594,54.9856,54.9157,54.9769,84340.0
2020-01-15 15:40:00,62.85,62.9,62.8,62.84,97948.0,54.9856,55.0294,54.9419,54.9769,97948.0
2020-01-15 15:50:00,62.85,62.92,62.77,62.89,368096.0,54.9856,55.0469,54.9157,55.0206,368096.0
2020-01-16 09:30:00,62.72,62.81,62.59,62.68,237168.0,54.8719,54.9506,54.7582,54.8369,237168.0
2020-01-16 09:40:00,62.68,62.9,62.68,62.86,55120.0,54.8369,55.0294,54.8369,54.9944,55120.0
2020-01-16 09:50:00,62.88,62.9,62.75,62.88,80748.0,55.0119,55.0294,54.8982,55.0119,80748.0
2020-01-16 10:00:00,62.89,62.94,62.84,62.94,60116.0,55.0206,55.0644,54.9769,55.0644,60116.0
2020-01-16 10:10:00,62.94,62.94,62.87,62.9,62536.0,55.0644,55.0644,55.0031,55.0294,62536.0
2020-01-16 10:20:00,62.91,62.97,62.88,62.97,75708.0,55.0381,55.0906,55.0119,55.0906,75708.0
2020-01-16 10:30:00,62.97,62.97,62.84,62.84,89468.0,55.0906,55.0906,54.9769,54.9769,89468.0
2020-01-16 10:40:00,62.85,62.86,62.76,62.77,74596.0,54.9856,54.9944,54.9069,54.9157,74596.0
2020-01-16 10:50:00,62.76,62.85,62.74,62.77,67768.0,54.9069,54.9856,54.8894,54.9157,67768.0
2020-01-16 11:00:00,62.78,62.96,62.78,62.96,37304.0,54.9244,55.0819,54.9244,55.0819,37304.0
2020-01-16 11:10:00,62.96,63.0,62.93,62.93,63856.0,55.0819,55.1169,55.0556,55.0556,63856.0
2020-01-16 11:20:00,62.92,62.97,62.91,62.91,24820.0,55.0469,55.0906,55.0381,55.0381,24820.0
2020-01-16 11:30:00,62.92,62.94,62.88,62.94,47152.0,55.0469,55.0644,55.0119,55.0644,47152.0
2020-01-16 11:40:00,62.96,62.99,62.91,62.99,43508.0,55.0819,55.1081,55.0381,55.1081,43508.0
2020-01-16 11:50:00,62.98,63.02,62.96,63.01,43496.0,55.0994,55.1344,55.0819,55.1256,43496.0
2020-01-16 12:00:00,63.02,63.04,62.95,62.98,33908.0,55.1344,55.1519,55.0731,55.0994,33908.0
2020-01-16 12:10:00,62.96,62.97,62.89,62.94,31756.0,55.0819,55.0906,55.0206,55.0644,31756.0
2020-01-16 12:20:00,62.95,62.99,62.92,62.96,23444.0,55.0731,55.1081,55.0469,55.0819,23444.0
2020-01-16 12:30:00,62.96,62.98,62.94,62.98,21560.0,55.0819,55.0994,55.0644,55.0994,21560.0
2020-01-16 12:40:00,62.99,63.01,62.96,62.99,34752.0,55.1081,55.1256,55.0819,55.1081,34752.0
2020-01-16 12:50:00,62.99,62.99,62.93,62.96,36348.0,55.1081,55.1081,55.0556,55.0819,36348.0
2020-01-16 13:00:00,62.96,62.99,62.94,62.95,37100.0,55.0819,55.1081,55.0644,55.0731,37100.0
2020-01-16 13:10:00,62.96,63.02,62.96,62.97,34088.0,55.0819,55.1344,55.0819,55.0906,34088.0
2020-01-16 13:20:00,62.98,62.98,62.93,62.95,25056.0,55.0994,55.0994,55.0556,55.0731,25056.0
2020-01-16 13:30:00,62.94,63.0,62.93,62.94,42312.0,55.0644,55.1169,55.0556,55.0644,42312.0
2020-01-16 13:40:00,62.95,63.0,62.95,62.99,31716.0,55.0731,55.1169,55.0731,55.1081,31716.0
2020-01-16 13:50:00,62.99,63.02,62.97,63.0,36072.0,55.1081,55.1344,55.0906,55.1169,36072.0
2020-01-16 14:00:00,63.01,63.04,62.97,62.97,38140.0,55.1256,55.1519,55.0906,55.0906,38140.0
2020-01-16 14:10:00,62.96,62.98,62.86,62.87,117336.0,55.0819,55.0994,54.9944,55.0031,117336.0
2020-01-16 14:20:00,62.88,62.92,62.85,62.92,49940.0,55.0119,55.0469,54.9856,55.0469,49940.0
2020-01-16 14:30:00,62.91,62.95,62.89,62.93,50704.0,55.0381,55.0731,55.0206,55.0556,50704.0
2020-01-16 14:40:00,62.91,62.95,62.91,62.95,38316.0,55.0381,55.0731,55.0381,55.0731,38316.0
2020-01-16 14:50:00,62.94,62.99,62.93,62.99,59128.0,55.0644,55.1081,55.0556,55.1081,59128.0
2020-01-16 15:00:00,62.99,63.08,62.97,63.06,73200.0,55.1081,55.1869,55.0906,55.1694,73200.0
2020-01-16 15:10:00,63.07,63.07,63.02,63.04,43296.0,55.1781,55.1781,55.1344,55.1519,43296.0
2020-01-16 15:20:00,63.04,63.04,62.95,62.96,58448.0,55.1519,55.1519,55.0731,55.0819,58448.0
2020-01-16 15:30:00,62.95,62.97,62.85,62.85,103672.0,55.0731,55.0906,54.9856,54.9856,103672.0
2020-01-16 15:40:00,62.85,62.95,62.85,62.92,103036.0,54.9856,55.0731,54.9856,55.0469,103036.0
2020-01-16 15:50:00,62.92,63.07,62.92,63.07,412860.0,55.0469,55.1781,55.0469,55.1781,412860.0
2020-01-17 09:30:00,63.09,63.29,63.0,63.21,1038848.0,55.1956,55.3706,55.1169,55.3006,1038848.0
2020-01-17 09:40:00,63.17,63.26,63.09,63.12,176844.0,55.2656,55.3443,55.1956,55.2219,176844.0
2020-01-17 09:50:00,63.12,63.24,63.11,63.13,108068.0,55.2219,55.3268,55.2131,55.2306,108068.0
2020-01-17 10:00:00,63.15,63.19,62.97,63.01,129544.0,55.2481,55.2831,55.0906,55.1256,129544.0
2020-01-17 10:10:00,63.02,63.05,62.93,63.05,68964.0,55.1344,55.1606,55.0556,55.1606,68964.0
2020-01-17 10:20:00,63.04,63.08,62.85,62.99,275832.0,55.1519,55.1869,54.9856,55.1081,275832.0
2020-01-17 10:30:00,62.99,63.08,62.96,63.07,267184.0,55.1081,55.1869,55.0819,55.1781,267184.0
2020-01-17 10:40:00,63.05,63.05,62.94,62.98,165876.0,55.1606,55.1606,55.0644,55.0994,165876.0
2020-01-17 10:50:00,62.98,63.08,62.97,63.02,77460.0,55.0994,55.1869,55.0906,55.1344,77460.0
2020-01-17 11:00:00,63.02,63.17,63.02,63.07,113128.0,55.1344,55.2656,55.1344,55.1781,113128.0
2020-01-17 11:10:00,63.09,63.18,63.06,63.11,112040.0,55.1956,55.2744,55.1694,55.2131,112040.0
2020-01-17 11:20:00,63.12,63.21,63.07,63.08,107376.0,55.2219,55.3006,55.1781,55.1869,107376.0
2020-01-17 11:30:00,63.08,63.09,63.02,63.08,62352.0,55.1869,55.1956,55.1344,55.1869,62352.0
2020-01-17 11:40:00,63.07,63.13,63.05,63.1,68048.0,55.1781,55.2306,55.1606,55.2044,68048.0
2020-01-17 11:50:00,63.09,63.2,63.08,63.19,57224.0,55.1956,55.2918,55.1869,55.2831,57224.0
2020-01-17 12:00:00,63.18,63.24,63.18,63.23,55676.0,55.2744,55.3268,55.2744,55.3181,55676.0
2020-01-17 12:10:00,63.23,63.24,63.18,63.18,49356.0,55.3181,55.3268,55.2744,55.2744,49356.0
2020-01-17 12:20:00,63.19,63.3,63.19,63.28,89868.0,55.2831,55.3793,55.2831,55.3618,89868.0
2020-01-17 12:30:00,63.28,63.29,63.24,63.24,39248.0,55.3618,55.3706,55.3268,55.3268,39248.0
2020-01-17 12:40:00,63.25,63.28,63.24,63.27,44136.0,55.3356,55.3618,55.3268,55.3531,44136.0
2020-01-17 12:50:00,63.28,63.28,63.24,63.24,50136.0,55.3618,55.3618,55.3268,55.3268,50136.0
2020-01-17 13:00:00,63.26,63.29,63.2,63.23,46484.0,55.3443,55.3706,55.2918,55.3181,46484.0
2020-01-17 13:10:00,63.27,63.29,63.26,63.28,31180.0,55.3531,55.3706,55.3443,55.3618,31180.0
2020-01-17 13:20:00,63.3,63.32,63.26,63.31,33960.0,55.3793,55.3968,55.3443,55.3881,33960.0
2020-01-17 13:30:00,63.33,63.35,63.3,63.34,30772.0,55.4056,55.4231,55.3793,55.4143,30772.0
2020-01-17 13:40:00,63.34,63.35,63.27,63.27,37944.0,55.4143,55.4231,55.3531,55.3531,37944.0
2020-01-17 13:50:00,63.27,63.33,63.27,63.32,37748.0,55.3531,55.4056,55.3531,55.3968,37748.0
2020-01-17 14:00:00,63.31,63.31,63.27,63.31,44444.0,55.3881,55.3881,55.3531,55.3881,44444.0
2020-01-17 14:10:00,63.3,63.4,63.3,63.38,51932.0,55.3793,55.4668,55.3793,55.4493,51932.0
2020-01-17 14:20:00,63.38,63.38,63.34,63.36,56012.0,55.4493,55.4493,55.4143,55.4318,56012.0
2020-01-17 14:30:00,63.37,63.38,63.31,63.33,60188.0,55.4406,55.4493,55.3881,55.4056,60188.0
2020-01-17 14:40:00,63.34,63.38,63.31,63.33,82260.0,55.4143,55.4493,55.3881,55.4056,82260.0
2020-01-17 14:50:00,63.34,63.36,63.32,63.36,66204.0,55.4143,55.4318,55.3968,55.4318,66204.0
2020-01-17 15:00:00,63.37,63.43,63.37,63.39,61844.0,55.4406,55.4931,55.4406,55.4581,61844.0
2020-01-17 15:10:00,63.4,63.4,63.35,63.36,70992.0,55.4668,55.4668,55.4231,55.4318,70992.0
2020-01-17 15:20:00,63.36,63.39,63.34,63.36,72612.0,55.4318,55.4581,55.4143,55.4318,72612.0
2020-01-17 15:30:00,63.36,63.44,63.35,63.36,121812.0,55.4318,55.5018,55.4231,55.4318,121812.0
2020-01-17 15:40:00,63.36,63.36,63.27,63.35,135572.0,55.4318,55.4318,55.3531,55.4231,135572.0
2020-01-17 15:50:00,63.36,63.41,63.3,63.34,538080.0,55.4318,55.4756,55.3793,55.4143,538080.0
2020-01-21 09:30:00,63.51,63.74,63.33,63.33,327196.0,55.5631,55.7643,55.4056,55.4056,327196.0
2020-01-21 09:40:00,63.33,63.34,63.2,63.29,88880.0,55.4056,55.4143,55.2918,55.3706,88880.0
2020-01-21 09:50:00,63.31,63.34,63.22,63.28,115200.0,55.3881,55.4143,55.3093,55.3618,115200.0
2020-01-21 10:00:00,63.3,63.43,63.3,63.34,122088.0,55.3793,55.4931,55.3793,55.4143,122088.0
2020-01-21 10:10:00,63.35,63.51,63.35,63.46,99100.0,55.4231,55.5631,55.4231,55.5193,99100.0
2020-01-21 10:20:00,63.45,63.62,63.44,63.61,103568.0,55.5106,55.6593,55.5018,55.6505,103568.0
2020-01-21 10:30:00,63.6,63.68,63.56,63.67,125220.0,55.6418,55.7118,55.6068,55.703,125220.0
2020-01-21 10:40:00,63.68,63.77,63.66,63.7,110112.0,55.7118,55.7905,55.6943,55.7293,110112.0
2020-01-21 10:50:00,63.71,63.77,63.68,63.73,55308.0,55.738,55.7905,55.7118,55.7555,55308.0
2020-01-21 11:00:00,63.74,63.75,63.7,63.74,53936.0,55.7643,55.773,55.7293,55.7643,53936.0
2020-01-21 11:10:00,63.74,63.84,63.73,63.83,67604.0,55.7643,55.8518,55.7555,55.843,67604.0
2020-01-21 11:20:00,63.83,64.03,63.82,63.93,136612.0,55.843,56.018,55.8343,55.9305,136612.0
2020-01-21 11:30:00,63.94,63.99,63.86,63.86,114868.0,55.9393,55.983,55.8693,55.8693,114868.0
2020-01-21 11:40:00,63.85,63.91,63.82,63.82,62084.0,55.8605,55.913,55.8343,55.8343,62084.0
2020-01-21 11:50:00,63.82,63.87,63.82,63.87,66780.0,55.8343,55.878,55.8343,55.878,66780.0
2020-01-21 12:00:00,63.85,63.85,63.8,63.82,43400.0,55.8605,55.8605,55.8168,55.8343,43400.0
2020-01-21 12:10:00,63.8,63.91,63.8,63.9,104300.0,55.8168,55.913,55.8168,55.9043,104300.0
2020-01-21 12:20:00,63.87,63.87,63.8,63.81,69576.0,55.878,55.878,55.8168,55.8255,69576.0
2020-01-21 12:30:00,63.82,63.83,63.78,63.83,51424.0,55.8343,55.843,55.7993,55.843,51424.0
2020-01-21 12:40:00,63.83,63.87,63.8,63.81,53588.0,55.843,55.878,55.8168,55.8255,53588.0
2020-01-21 12:50:00,63.8,63.89,63.8,63.88,49972.0,55.8168,55.8955,55.8168,55.8868,49972.0
2020-01-21 13:00:00,63.87,63.91,63.85,63.9,49220.0,55.878,55.913,55.8605,55.9043,49220.0
2020-01-21 13:10:00,63.89,63.96,63.88,63.93,53780.0,55.8955,55.9567,55.8868,55.9305,53780.0
2020-01-21 13:20:00,63.95,63.98,63.9,63.94,37564.0,55.948,55.9742,55.9043,55.9393,37564.0
2020-01-21 13:30:00,63.94,63.99,63.91,63.98,66772.0,55.9393,55.983,55.913,55.9742,66772.0
2020-01-21 13:40:00,63.98,64.09,63.97,64.09,67260.0,55.9742,56.0705,55.9655,56.0705,67260.0
2020-01-21 13:50:00,64.08,64.24,64.08,64.23,138420.0,56.0617,56.2017,56.0617,56.193,138420.0
2020-01-21 14:00:00,64.23,64.24,64.17,64.23,109308.0,56.193,56.2017,56.1405,56.193,109308.0
2020-01-21 14:10:00,64.24,64.29,64.22,64.29,62912.0,56.2017,56.2455,56.1842,56.2455,62912.0
2020-01-21 14:20:00,64.29,64.33,64.21,64.22,79152.0,56.2455,56.2805,56.1755,56.1842,79152.0
2020-01-21 14:30:00,64.21,64.22,64.11,64.16,82232.0,56.1755,56.1842,56.088,56.1317,82232.0
2020-01-21 14:40:00,64.16,64.19,64.12,64.19,81288.0,56.1317,56.158,56.0967,56.158,81288.0
2020-01-21 14:50:00,64.19,64.19,64.08,64.08,66892.0,56.158,56.158,56.0617,56.0617,66892.0
2020-01-21 15:00:00,64.09,64.15,64.08,64.15,73124.0,56.0705,56.123,56.0617,56.123,73124.0
2020-01-21 15:10:00,64.16,64.21,64.14,64.16,75832.0,56.1317,56.1755,56.1142,56.1317,75832.0
2020-01-21 15:20:00,64.16,64.16,64.07,64.11,131044.0,56.1317,56.1317,56.053,56.088,131044.0
2020-01-21 15:30:00,64.11,64.16,64.06,64.12,122848.0,56.088,56.1317,56.0442,56.0967,122848.0
2020-01-21 15:40:00,64.12,64.13,64.07,64.08,112480.0,56.0967,56.1055,56.053,56.0617,112480.0
2020-01-21 15:50:00,64.08,64.27,64.04,64.23,670388.0,56.0617,56.228,56.0267,56.193,670388.0
2020-01-22 09:30:00,64.74,64.74,64.42,64.73,387964.0,56.6391,56.6391,56.3592,56.6304,387964.0
2020-01-22 09:40:00,64.72,64.81,64.59,64.72,185008.0,56.6217,56.7004,56.5079,56.6217,185008.0
2020-01-22 09:50:00,64.7,64.82,64.67,64.78,136916.0,56.6042,56.7091,56.5779,56.6741,136916.0
2020-01-22 10:00:00,64.77,64.81,64.68,64.68,115660.0,56.6654,56.7004,56.5867,56.5867,115660.0
2020-01-22 10:10:00,64.7,64.79,64.68,64.77,108496.0,56.6042,56.6829,56.5867,56.6654,108496.0
2020-01-22 10:20:00,64.78,64.87,64.77,64.79,97084.0,56.6741,56.7529,56.6654,56.6829,97084.0
2020-01-22 10:30:00,64.79,64.91,64.72,64.88,108948.0,56.6829,56.7879,56.6217,56.7616,108948.0
2020-01-22 10:40:00,64.88,64.9,64.77,64.77,134644.0,56.7616,56.7791,56.6654,56.6654,134644.0
2020-01-22 10:50:00,64.76,64.77,64.7,64.73,90856.0,56.6566,56.6654,56.6042,56.6304,90856.0
2020-01-22 11:00:00,64.75,64.8,64.66,64.8,108036.0,56.6479,56.6916,56.5692,56.6916,108036.0
2020-01-22 11:10:00,64.78,64.86,64.74,64.82,86552.0,56.6741,56.7441,56.6391,56.7091,86552.0
2020-01-22 11:20:00,64.81,64.86,64.76,64.8,75356.0,56.7004,56.7441,56.6566,56.6916,75356.0
2020-01-22 11:30:00,64.81,64.85,64.79,64.83,37228.0,56.7004,56.7354,56.6829,56.7179,37228.0
2020-01-22 11:40:00,64.83,64.91,64.83,64.88,83256.0,56.7179,56.7879,56.7179,56.7616,83256.0
2020-01-22 11:50:00,64.88,64.89,64.85,64.86,81584.0,56.7616,56.7704,56.7354,56.7441,81584.0
2020-01-22 12:00:00,64.86,64.93,64.84,64.93,92632.0,56.7441,56.8054,56.7266,56.8054,92632.0
2020-01-22 12:10:00,64.92,64.92,64.85,64.89,79372.0,56.7966,56.7966,56.7354,56.7704,79372.0
2020-01-22 12:20:00,64.9,64.92,64.87,64.91,110316.0,56.7791,56.7966,56.7529,56.7879,110316.0
2020-01-22 12:30:00,64.92,65.0,64.89,64.97,79584.0,56.7966,56.8666,56.7704,56.8404,79584.0
2020-01-22 12:40:00,64.97,64.99,64.96,64.98,53116.0,56.8404,56.8579,56.8316,56.8491,53116.0
2020-01-22 12:50:00,64.99,65.08,64.99,65.07,52276.0,56.8579,56.9366,56.8579,56.9279,52276.0
2020-01-22 13:00:00,65.06,65.13,65.06,65.1,50584.0,56.9191,56.9803,56.9191,56.9541,50584.0
2020-01-22 13:10:00,65.1,65.15,65.01,65.1,59624.0,56.9541,56.9978,56.8754,56.9541,59624.0
2020-01-22 13:20:00,65.08,65.13,65.02,65.08,85008.0,56.9366,56.9803,56.8841,56.9366,85008.0
2020-01-22 13:30:00,65.1,65.11,65.06,65.08,73124.0,56.9541,56.9629,56.9191,56.9366,73124.0
2020-01-22 13:40:00,65.08,65.17,65.08,65.17,68536.0,56.9366,57.0153,56.9366,57.0153,68536.0
2020-01-22 13:50:00,65.17,65.19,65.1,65.17,61280.0,57.0153,57.0328,56.9541,57.0153,61280.0
2020-01-22 14:00:00,65.17,65.18,65.12,65.16,62584.0,57.0153,57.0241,56.9716,57.0066,62584.0
2020-01-22 14:10:00,65.16,65.19,65.14,65.19,77312.0,57.0066,57.0328,56.9891,57.0328,77312.0
2020-01-22 14:20:00,65.19,65.2,65.12,65.15,63084.0,57.0328,57.0416,56.9716,56.9978,63084.0
2020-01-22 14:30:00,65.15,65.18,65.13,65.15,74416.0,56.9978,57.0241,56.9803,56.9978,74416.0
2020-01-22 14:40:00,65.15,65.17,65.11,65.13,63168.0,56.9978,57.0153,56.9629,56.9803,63168.0
2020-01-22 14:50:00,65.14,65.14,65.11,65.12,49892.0,56.9891,56.9891,56.9629,56.9716,49892.0
2020-01-22 15:00:00,65.11,65.14,65.07,65.11,67504.0,56.9629,56.9891,56.9279,56.9629,67504.0
2020-01-22 15:10:00,65.12,65.12,65.06,65.08,77708.0,56.9716,56.9716,56.9191,56.9366,77708.0
2020-01-22 15:20:00,65.08,65.08,64.93,64.93,86332.0,56.9366,56.9366,56.8054,56.8054,86332.0
2020-01-22 15:30:00,64.93,65.05,64.93,65.05,86948.0,56.8054,56.9104,56.8054,56.9104,86948.0
2020-01-22 15:40:00,65.04,65.04,64.92,64.99,113724.0,56.9016,56.9016,56.7966,56.8579,113724.0
2020-01-22 15:50:00,65.02,65.1,64.96,64.98,423788.0,56.8841,56.9541,56.8316,56.8491,423788.0
2020-01-23 09:30:00,64.84,65.24,64.84,65.24,327360.0,56.7266,57.0766,56.7266,57.0766,327360.0
2020-01-23 09:40:00,65.22,65.45,65.22,65.43,119932.0,57.0591,57.2603,57.0591,57.2428,119932.0
2020-01-23 09:50:00,65.43,65.58,65.42,65.54,234916.0,57.2428,57.374,57.2341,57.339,234916.0
2020-01-23 10:00:00,65.5,65.69,65.49,65.54,208460.0,57.3041,57.4703,57.2953,57.339,208460.0
2020-01-23 10:10:00,65.55,65.57,65.24,65.33,155392.0,57.3478,57.3653,57.0766,57.1553,155392.0
2020-01-23 10:20:00,65.31,65.31,65.2,65.28,72744.0,57.1378,57.1378,57.0416,57.1116,72744.0
2020-01-23 10:30:00,65.3,65.39,65.21,65.21,80608.0,57.1291,57.2078,57.0503,57.0503,80608.0
2020-01-23 10:40:00,65.21,65.23,65.13,65.14,175396.0,57.0503,57.0678,56.9803,56.9891,175396.0
2020-01-23 10:50:00,65.13,65.22,65.09,65.1,95916.0,56.9803,57.0591,56.9454,56.9541,95916.0
2020-01-23 11:00:00,65.08,65.17,65.08,65.17,68332.0,56.9366,57.0153,56.9366,57.0153,68332.0
2020-01-23 11:10:00,65.19,65.19,64.99,64.99,128940.0,57.0328,57.0328,56.8579,56.8579,128940.0
2020-01-23 11:20:00,64.99,65.0,64.88,64.97,161864.0,56.8579,56.8666,56.7616,56.8404,161864.0
2020-01-23 11:30:00,64.93,65.09,64.88,65.06,124408.0,56.8054,56.9454,56.7616,56.9191,124408.0
2020-01-23 11:40:00,65.05,65.05,64.89,64.96,77308.0,56.9104,56.9104,56.7704,56.8316,77308.0
2020-01-23 11:50:00,64.95,65.0,64.92,64.97,73828.0,56.8229,56.8666,56.7966,56.8404,73828.0
2020-01-23 12:00:00,64.98,65.04,64.96,65.03,90388.0,56.8491,56.9016,56.8316,56.8929,90388.0
2020-01-23 12:10:00,65.03,65.11,65.03,65.07,48176.0,56.8929,56.9629,56.8929,56.9279,48176.0
2020-01-23 12:20:00,65.07,65.08,65.03,65.06,78964.0,56.9279,56.9366,56.8929,56.9191,78964.0
2020-01-23 12:30:00,65.06,65.1,65.05,65.06,55036.0,56.9191,56.9541,56.9104,56.9191,55036.0
2020-01-23 12:40:00,65.07,65.16,65.06,65.11,35700.0,56.9279,57.0066,56.9191,56.9629,35700.0
2020-01-23 12:50:00,65.11,65.13,65.05,65.09,56616.0,56.9629,56.9803,56.9104,56.9454,56616.0
2020-01-23 13:00:00,65.1,65.1,64.92,64.92,57948.0,56.9541,56.9541,56.7966,56.7966,57948.0
2020-01-23 13:10:00,64.92,65.0,64.91,64.99,63152.0,56.7966,56.8666,56.7879,56.8579,63152.0
2020-01-23 13:20:00,65.01,65.04,64.89,64.89,77684.0,56.8754,56.9016,56.7704,56.7704,77684.0
2020-01-23 13:30:00,64.91,64.95,64.88,64.94,78888.0,56.7879,56.8229,56.7616,56.8141,78888.0
2020-01-23 13:40:00,64.94,64.97,64.92,64.93,93192.0,56.8141,56.8404,56.7966,56.8054,93192.0
2020-01-23 13:50:00,64.92,65.0,64.91,65.0,140336.0,56.7966,56.8666,56.7879,56.8666,140336.0
2020-01-23 14:00:00,64.99,65.0,64.92,64.95,127828.0,56.8579,56.8666,56.7966,56.8229,127828.0
2020-01-23 14:10:00,64.94,65.06,64.88,65.01,104756.0,56.8141,56.9191,56.7616,56.8754,104756.0
2020-01-23 14:20:00,65.0,65.05,64.98,65.01,87924.0,56.8666,56.9104,56.8491,56.8754,87924.0
2020-01-23 14:30:00,65.02,65.07,65.0,65.04,89576.0,56.8841,56.9279,56.8666,56.9016,89576.0
2020-01-23 14:40:00,65.04,65.05,64.98,64.99,117004.0,56.9016,56.9104,56.8491,56.8579,117004.0
2020-01-23 14:50:00,64.99,65.03,64.95,65.01,119816.0,56.8579,56.8929,56.8229,56.8754,119816.0
2020-01-23 15:00:00,65.01,65.07,64.99,65.0,114948.0,56.8754,56.9279,56.8579,56.8666,114948.0
2020-01-23 15:10:00,65.0,65.03,64.99,65.0,151100.0,56.8666,56.8929,56.8579,56.8666,151100.0
2020-01-23 15:20:00,65.01,65.03,64.97,64.99,259180.0,56.8754,56.8929,56.8404,56.8579,259180.0
2020-01-23 15:30:00,64.99,65.11,64.98,65.03,159012.0,56.8579,56.9629,56.8491,56.8929,159012.0
2020-01-23 15:40:00,65.03,65.03,64.95,65.02,162976.0,56.8929,56.8929,56.8229,56.8841,162976.0
2020-01-23 15:50:00,65.02,65.04,64.94,64.99,836132.0,56.8841,56.9016,56.8141,56.8579,836132.0
2020-01-24 09:30:00,64.26,64.56,64.04,64.54,735464.0,56.2192,56.4817,56.0267,56.4642,735464.0
2020-01-24 09:40:00,64.56,65.23,64.39,64.95,370048.0,56.4817,57.0678,56.3329,56.8229,370048.0
2020-01-24 09:50:00,64.92,65.21,64.88,64.99,187244.0,56.7966,57.0503,56.7616,56.8579,187244.0
2020-01-24 10:00:00,64.99,65.39,64.97,65.33,171112.0,56.8579,57.2078,56.8404,57.1553,171112.0
2020-01-24 10:10:00,65.31,65.44,65.17,65.36,132784.0,57.1378,57.2516,57.0153,57.1816,132784.0
2020-01-24 10:20:00,65.37,65.46,65.33,65.36,110376.0,57.1903,57.2691,57.1553,57.1816,110376.0
2020-01-24 10:30:00,65.41,65.47,65.34,65.45,194076.0,57.2253,57.2778,57.1641,57.2603,194076.0
2020-01-24 10:40:00,65.47,65.74,65.43,65.61,157204.0,57.2778,57.514,57.2428,57.4003,157204.0
2020-01-24 10:50:00,65.6,65.8,65.6,65.64,194384.0,57.3915,57.5665,57.3915,57.4265,194384.0
2020-01-24 11:00:00,65.61,65.76,65.6,65.75,136656.0,57.4003,57.5315,57.3915,57.5228,136656.0
2020-01-24 11:10:00,65.75,65.85,65.72,65.76,150176.0,57.5228,57.6103,57.4965,57.5315,150176.0
2020-01-24 11:20:00,65.76,65.79,65.69,65.76,71992.0,57.5315,57.5578,57.4703,57.5315,71992.0
2020-01-24 11:30:00,65.76,65.79,65.58,65.62,97184.0,57.5315,57.5578,57.374,57.409,97184.0
2020-01-24 11:40:00,65.61,65.8,65.61,65.76,138036.0,57.4003,57.5665,57.4003,57.5315,138036.0
2020-01-24 11:50:00,65.76,65.83,65.74,65.75,50796.0,57.5315,57.5928,57.514,57.5228,50796.0
2020-01-24 12:00:00,65.76,65.83,65.75,65.82,152952.0,57.5315,57.5928,57.5228,57.584,152952.0
2020-01-24 12:10:00,65.83,65.83,65.7,65.71,112976.0,57.5928,57.5928,57.479,57.4878,112976.0
2020-01-24 12:20:00,65.72,65.8,65.72,65.75,56240.0,57.4965,57.5665,57.4965,57.5228,56240.0
2020-01-24 12:30:00,65.76,65.76,65.56,65.56,101840.0,57.5315,57.5315,57.3565,57.3565,101840.0
2020-01-24 12:40:00,65.56,65.56,65.21,65.33,234928.0,57.3565,57.3565,57.0503,57.1553,234928.0
2020-01-24 12:50:00,65.31,65.59,65.31,65.57,61140.0,57.1378,57.3828,57.1378,57.3653,61140.0
2020-01-24 13:00:00,65.55,65.6,65.39,65.39,62348.0,57.3478,57.3915,57.2078,57.2078,62348.0
2020-01-24 13:10:00,65.39,65.42,65.32,65.33,99760.0,57.2078,57.2341,57.1466,57.1553,99760.0
2020-01-24 13:20:00,65.34,65.37,65.32,65.33,109016.0,57.1641,57.1903,57.1466,57.1553,109016.0
2020-01-24 13:30:00,65.34,65.46,65.33,65.43,127508.0,57.1641,57.2691,57.1553,57.2428,127508.0
2020-01-24 13:40:00,65.42,65.57,65.42,65.46,140232.0,57.2341,57.3653,57.2341,57.2691,140232.0
2020-01-24 13:50:00,65.46,65.56,65.44,65.53,76964.0,57.2691,57.3565,57.2516,57.3303,76964.0
2020-01-24 14:00:00,65.52,65.71,65.52,65.62,81568.0,57.3215,57.4878,57.3215,57.409,81568.0
2020-01-24 14:10:00,65.62,65.67,65.55,65.55,557536.0,57.409,57.4528,57.3478,57.3478,557536.0
2020-01-24 14:20:00,65.55,65.56,65.42,65.42,80000.0,57.3478,57.3565,57.2341,57.2341,80000.0
2020-01-24 14:30:00,65.43,65.56,65.42,65.56,65120.0,57.2428,57.3565,57.2341,57.3565,65120.0
2020-01-24 14:40:00,65.58,65.62,65.55,65.61,71436.0,57.374,57.409,57.3478,57.4003,71436.0
2020-01-24 14:50:00,65.61,65.69,65.61,65.67,159932.0,57.4003,57.4703,57.4003,57.4528,159932.0
2020-01-24 15:00:00,65.67,65.87,65.67,65.84,157644.0,57.4528,57.6278,57.4528,57.6015,157644.0
2020-01-24 15:10:00,65.83,65.85,65.74,65.83,79592.0,57.5928,57.6103,57.514,57.5928,79592.0
2020-01-24 15:20:00,65.84,65.86,65.77,65.8,121936.0,57.6015,57.619,57.5403,57.5665,121936.0
2020-01-24 15:30:00,65.8,65.83,65.66,65.75,176536.0,57.5665,57.5928,57.444,57.5228,176536.0
2020-01-24 15:40:00,65.74,65.81,65.69,65.81,182576.0,57.514,57.5753,57.4703,57.5753,182576.0
2020-01-24 15:50:00,65.8,66.02,65.78,65.92,844612.0,57.5665,57.759,57.549,57.6715,844612.0
2020-01-27 09:30:00,65.66,66.69,65.57,66.65,497132.0,57.444,58.3451,57.3653,58.3102,497132.0
2020-01-27 09:40:00,66.67,66.9,66.61,66.67,239472.0,58.3276,58.5289,58.2752,58.3276,239472.0
2020-01-27 09:50:00,66.69,66.73,66.18,66.19,304920.0,58.3451,58.3801,57.899,57.9077,304920.0
2020-01-27 10:00:00,66.17,66.39,66.09,66.34,229780.0,57.8902,58.0827,57.8202,58.0389,229780.0
2020-01-27 10:10:00,66.34,66.51,66.11,66.11,192380.0,58.0389,58.1877,57.8377,57.8377,192380.0
2020-01-27 10:20:00,66.1,66.19,66.02,66.16,75356.0,57.829,57.9077,57.759,57.8815,75356.0
2020-01-27 10:30:00,66.19,66.26,66.14,66.17,80160.0,57.9077,57.969,57.864,57.8902,80160.0
2020-01-27 10:40:00,66.18,66.37,66.18,66.32,86004.0,57.899,58.0652,57.899,58.0214,86004.0
2020-01-27 10:50:00,66.35,66.51,66.29,66.49,142456.0,58.0477,58.1877,57.9952,58.1702,142456.0
2020-01-27 11:00:00,66.48,66.6,66.42,66.54,105604.0,58.1614,58.2664,58.1089,58.2139,105604.0
2020-01-27 11:10:00,66.54,66.56,66.47,66.5,69076.0,58.2139,58.2314,58.1527,58.1789,69076.0
2020-01-27 11:20:00,66.51,66.7,66.51,66.61,93428.0,58.1877,58.3539,58.1877,58.2752,93428.0
2020-01-27 11:30:00,66.62,66.72,66.51,66.58,221984.0,58.2839,58.3714,58.1877,58.2489,221984.0
2020-01-27 11:40:00,66.6,66.61,66.46,66.55,86120.0,58.2664,58.2752,58.1439,58.2227,86120.0
2020-01-27 11:50:00,66.52,66.68,66.5,66.59,169924.0,58.1964,58.3364,58.1789,58.2577,169924.0
2020-01-27 12:00:00,66.58,66.61,66.5,66.56,48504.0,58.2489,58.2752,58.1789,58.2314,48504.0
2020-01-27 12:10:00,66.57,66.58,66.48,66.54,58788.0,58.2402,58.2489,58.1614,58.2139,58788.0
2020-01-27 12:20:00,66.54,66.55,66.47,66.48,51416.0,58.2139,58.2227,58.1527,58.1614,51416.0
2020-01-27 12:30:00,66.48,66.54,66.43,66.51,59352.0,58.1614,58.2139,58.1177,58.1877,59352.0
2020-01-27 12:40:00,66.5,66.51,66.32,66.37,96592.0,58.1789,58.1877,58.0214,58.0652,96592.0
2020-01-27 12:50:00,66.36,66.45,66.35,66.41,45320.0,58.0564,58.1352,58.0477,58.1002,45320.0
2020-01-27 13:00:00,66.41,66.44,66.33,66.33,54504.0,58.1002,58.1264,58.0302,58.0302,54504.0
2020-01-27 13:10:00,66.34,66.42,66.31,66.42,93404.0,58.0389,58.1089,58.0127,58.1089,93404.0
2020-01-27 13:20:00,66.42,66.46,66.38,66.42,57152.0,58.1089,58.1439,58.0739,58.1089,57152.0
2020-01-27 13:30:00,66.42,66.48,66.38,66.46,78708.0,58.1089,58.1614,58.0739,58.1439,78708.0
2020-01-27 13:40:00,66.46,66.55,66.46,66.54,47100.0,58.1439,58.2227,58.1439,58.2139,47100.0
2020-01-27 13:50:00,66.55,66.62,66.52,66.58,68424.0,58.2227,58.2839,58.1964,58.2489,68424.0
2020-01-27 14:00:00,66.6,66.63,66.51,66.62,54252.0,58.2664,58.2927,58.1877,58.2839,54252.0
2020-01-27 14:10:00,66.61,66.61,66.55,66.61,59316.0,58.2752,58.2752,58.2227,58.2752,59316.0
2020-01-27 14:20:00,66.61,66.65,66.57,66.62,77676.0,58.2752,58.3102,58.2402,58.2839,77676.0
2020-01-27 14:30:00,66.62,66.71,66.61,66.7,103576.0,58.2839,58.3626,58.2752,58.3539,103576.0
2020-01-27 14:40:00,66.71,66.79,66.71,66.76,121732.0,58.3626,58.4326,58.3626,58.4064,121732.0
2020-01-27 14:50:00,66.75,66.85,66.75,66.78,141452.0,58.3976,58.4851,58.3976,58.4239,141452.0
2020-01-27 15:00:00,66.78,66.88,66.78,66.82,77364.0,58.4239,58.5114,58.4239,58.4589,77364.0
2020-01-27 15:10:00,66.81,66.9,66.77,66.9,76816.0,58.4501,58.5289,58.4151,58.5289,76816.0
2020-01-27 15:20:00,66.89,66.94,66.78,66.83,143348.0,58.5201,58.5639,58.4239,58.4676,143348.0
2020-01-27 15:30:00,66.82,66.82,66.62,66.71,120828.0,58.4589,58.4589,58.2839,58.3626,120828.0
2020-01-27 15:40:00,66.7,66.78,66.65,66.65,176144.0,58.3539,58.4239,58.3102,58.3102,176144.0
2020-01-27 15:50:00,66.64,66.76,66.61,66.67,713272.0,58.3014,58.4064,58.2752,58.3276,713272.0
2020-01-28 09:30:00,66.69,67.04,66.67,67.04,331152.0,58.3451,58.6514,58.3276,58.6514,331152.0
2020-01-28 09:40:00,67.05,67.25,67.03,67.13,178380.0,58.6601,58.8351,58.6426,58.7301,178380.0
2020-01-28 09:50:00,67.13,67.2,66.99,67.17,157016.0,58.7301,58.7913,58.6076,58.7651,157016.0
2020-01-28 10:00:00,67.17,67.22,67.0,67.06,122500.0,58.7651,58.8088,58.6164,58.6688,122500.0
2020-01-28 10:10:00,67.06,67.18,66.99,67.0,97672.0,58.6688,58.7738,58.6076,58.6164,97672.0
2020-01-28 10:20:00,67.0,67.0,66.35,66.38,278180.0,58.6164,58.6164,58.0477,58.0739,278180.0
2020-01-28 10:30:00,66.39,66.4,66.11,66.14,213868.0,58.0827,58.0914,57.8377,57.864,213868.0
2020-01-28 10:40:00,66.11,66.33,65.93,66.22,302416.0,57.8377,58.0302,57.6802,57.934,302416.0
2020-01-28 10:50:00,66.24,66.3,66.16,66.23,189172.0,57.9515,58.0039,57.8815,57.9427,189172.0
2020-01-28 11:00:00,66.24,66.41,66.2,66.35,167260.0,57.9515,58.1002,57.9165,58.0477,167260.0
2020-01-28 11:10:00,66.34,66.38,66.27,66.31,100284.0,58.0389,58.0739,57.9777,58.0127,100284.0
2020-01-28 11:20:00,66.32,66.59,66.32,66.59,71056.0,58.0214,58.2577,58.0214,58.2577,71056.0
2020-01-28 11:30:00,66.58,66.65,66.49,66.49,64664.0,58.2489,58.3102,58.1702,58.1702,64664.0
2020-01-28 11:40:00,66.48,66.53,66.32,66.37,66588.0,58.1614,58.2052,58.0214,58.0652,66588.0
2020-01-28 11:50:00,66.38,66.47,66.36,66.37,52028.0,58.0739,58.1527,58.0564,58.0652,52028.0
2020-01-28 12:00:00,66.39,66.39,66.23,66.26,70400.0,58.0827,58.0827,57.9427,57.969,70400.0
2020-01-28 12:10:00,66.26,66.33,66.25,66.31,52336.0,57.969,58.0302,57.9602,58.0127,52336.0
2020-01-28 12:20:00,66.33,66.44,66.3,66.38,74996.0,58.0302,58.1264,58.0039,58.0739,74996.0
2020-01-28 12:30:00,66.39,66.44,66.38,66.38,69840.0,58.0827,58.1264,58.0739,58.0739,69840.0
2020-01-28 12:40:00,66.36,66.41,66.3,66.33,58148.0,58.0564,58.1002,58.0039,58.0302,58148.0
2020-01-28 12:50:00,66.33,66.33,66.25,66.28,35852.0,58.0302,58.0302,57.9602,57.9865,35852.0
2020-01-28 13:00:00,66.27,66.3,66.23,66.26,83584.0,57.9777,58.0039,57.9427,57.969,83584.0
2020-01-28 13:10:00,66.25,66.27,66.16,66.23,49988.0,57.9602,57.9777,57.8815,57.9427,49988.0
2020-01-28 13:20:00,66.23,66.25,66.13,66.13,46212.0,57.9427,57.9602,57.8552,57.8552,46212.0
2020-01-28 13:30:00,66.13,66.14,66.07,66.12,75568.0,57.8552,57.864,57.8027,57.8465,75568.0
2020-01-28 13:40:00,66.12,66.39,66.12,66.36,71144.0,57.8465,58.0827,57.8465,58.0564,71144.0
2020-01-28 13:50:00,66.37,66.39,66.27,66.27,37436.0,58.0652,58.0827,57.9777,57.9777,37436.0
2020-01-28 14:00:00,66.25,66.29,66.2,66.24,76192.0,57.9602,57.9952,57.9165,57.9515,76192.0
2020-01-28 14:10:00,66.25,66.47,66.25,66.42,86252.0,57.9602,58.1527,57.9602,58.1089,86252.0
2020-01-28 14:20:00,66.42,66.49,66.37,66.48,44976.0,58.1089,58.1702,58.0652,58.1614,44976.0
2020-01-28 14:30:00,66.5,66.6,66.46,66.57,40264.0,58.1789,58.2664,58.1439,58.2402,40264.0
2020-01-28 14:40:00,66.57,66.64,66.57,66.62,27604.0,58.2402,58.3014,58.2402,58.2839,27604.0
2020-01-28 14:50:00,66.61,66.64,66.56,66.57,58972.0,58.2752,58.3014,58.2314,58.2402,58972.0
2020-01-28 15:00:00,66.56,66.61,66.55,66.58,91916.0,58.2314,58.2752,58.2227,58.2489,91916.0
2020-01-28 15:10:00,66.61,66.69,66.6,66.66,61264.0,58.2752,58.3451,58.2664,58.3189,61264.0
2020-01-28 15:20:00,66.66,66.68,66.6,66.61,67996.0,58.3189,58.3364,58.2664,58.2752,67996.0
2020-01-28 15:30:00,66.62,66.63,66.5,66.51,137664.0,58.2839,58.2927,58.1789,58.1877,137664.0
2020-01-28 15:40:00,66.52,66.6,66.51,66.58,121624.0,58.1964,58.2664,58.1877,58.2489,121624.0
2020-01-28 15:50:00,66.55,66.59,66.44,66.47,593064.0,58.2227,58.2577,58.1264,58.1527,593064.0
2020-01-29 09:30:00,66.69,66.7,66.32,66.35,197132.0,58.3451,58.3539,58.0214,58.0477,197132.0
2020-01-29 09:40:00,66.34,66.43,66.18,66.24,99164.0,58.0389,58.1177,57.899,57.9515,99164.0
2020-01-29 09:50:00,66.25,66.31,66.16,66.21,76436.0,57.9602,58.0127,57.8815,57.9252,76436.0
2020-01-29 10:00:00,66.2,66.21,66.05,66.17,171580.0,57.9165,57.9252,57.7852,57.8902,171580.0
2020-01-29 10:10:00,66.15,66.25,66.08,66.23,124368.0,57.8727,57.9602,57.8115,57.9427,124368.0
2020-01-29 10:20:00,66.22,66.3,66.15,66.18,110880.0,57.934,58.0039,57.8727,57.899,110880.0
2020-01-29 10:30:00,66.18,66.21,66.03,66.07,200892.0,57.899,57.9252,57.7677,57.8027,200892.0
2020-01-29 10:40:00,66.08,66.17,66.04,66.14,92568.0,57.8115,57.8902,57.7765,57.864,92568.0
2020-01-29 10:50:00,66.11,66.33,66.11,66.25,60252.0,57.8377,58.0302,57.8377,57.9602,60252.0
2020-01-29 11:00:00,66.25,66.45,66.24,66.45,54116.0,57.9602,58.1352,57.9515,58.1352,54116.0
2020-01-29 11:10:00,66.48,66.48,66.37,66.44,44352.0,58.1614,58.1614,58.0652,58.1264,44352.0
2020-01-29 11:20:00,66.45,66.53,66.45,66.49,54096.0,58.1352,58.2052,58.1352,58.1702,54096.0
2020-01-29 11:30:00,66.48,66.57,66.46,66.57,31076.0,58.1614,58.2402,58.1439,58.2402,31076.0
2020-01-29 11:40:00,66.56,66.6,66.53,66.58,43296.0,58.2314,58.2664,58.2052,58.2489,43296.0
2020-01-29 11:50:00,66.57,66.58,66.5,66.54,32148.0,58.2402,58.2489,58.1789,58.2139,32148.0
2020-01-29 12:00:00,66.52,66.56,66.5,66.53,53828.0,58.1964,58.2314,58.1789,58.2052,53828.0
2020-01-29 12:10:00,66.5,66.56,66.45,66.54,46108.0,58.1789,58.2314,58.1352,58.2139,46108.0
2020-01-29 12:20:00,66.55,66.61,66.51,66.55,42304.0,58.2227,58.2752,58.1877,58.2227,42304.0
2020-01-29 12:30:00,66.56,66.56,66.49,66.5,38844.0,58.2314,58.2314,58.1702,58.1789,38844.0
2020-01-29 12:40:00,66.49,66.53,66.45,66.5,37972.0,58.1702,58.2052,58.1352,58.1789,37972.0
2020-01-29 12:50:00,66.51,66.53,66.48,66.52,22412.0,58.1877,58.2052,58.1614,58.1964,22412.0
2020-01-29 13:00:00,66.54,66.64,66.54,66.63,19924.0,58.2139,58.3014,58.2139,58.2927,19924.0
2020-01-29 13:10:00,66.63,66.63,66.51,66.51,42956.0,58.2927,58.2927,58.1877,58.1877,42956.0
2020-01-29 13:20:00,66.51,66.52,66.45,66.49,44896.0,58.1877,58.1964,58.1352,58.1702,44896.0
2020-01-29 13:30:00,66.49,66.5,66.44,66.49,64408.0,58.1702,58.1789,58.1264,58.1702,64408.0
2020-01-29 13:40:00,66.47,66.58,66.47,66.58,55112.0,58.1527,58.2489,58.1527,58.2489,55112.0
2020-01-29 13:50:00,66.58,66.64,66.5,66.5,82792.0,58.2489,58.3014,58.1789,58.1789,82792.0
2020-01-29 14:00:00,66.47,66.58,66.47,66.51,28972.0,58.1527,58.2489,58.1527,58.1877,28972.0
2020-01-29 14:10:00,66.49,66.57,66.46,66.55,29856.0,58.1702,58.2402,58.1439,58.2227,29856.0
2020-01-29 14:20:00,66.57,66.58,66.51,66.57,41868.0,58.2402,58.2489,58.1877,58.2402,41868.0
2020-01-29 14:30:00,66.57,66.58,66.44,66.46,115088.0,58.2402,58.2489,58.1264,58.1439,115088.0
2020-01-29 14:40:00,66.47,66.57,66.45,66.55,47960.0,58.1527,58.2402,58.1352,58.2227,47960.0
2020-01-29 14:50:00,66.54,66.6,66.51,66.57,59920.0,58.2139,58.2664,58.1877,58.2402,59920.0
2020-01-29 15:00:00,66.59,66.6,66.47,66.51,110680.0,58.2577,58.2664,58.1527,58.1877,110680.0
2020-01-29 15:10:00,66.51,66.52,66.38,66.43,131896.0,58.1877,58.1964,58.0739,58.1177,131896.0
2020-01-29 15:20:00,66.42,66.47,66.31,66.46,153296.0,58.1089,58.1527,58.0127,58.1439,153296.0
2020-01-29 15:30:00,66.46,66.53,66.45,66.49,146460.0,58.1439,58.2052,58.1352,58.1702,146460.0
2020-01-29 15:40:00,66.48,66.52,66.45,66.48,187820.0,58.1614,58.1964,58.1352,58.1614,187820.0
2020-01-29 15:50:00,66.46,66.54,66.42,66.44,456332.0,58.1439,58.2139,58.1089,58.1264,456332.0
2020-01-30 09:30:00,66.47,66.88,66.26,66.4,239668.0,58.1527,58.5114,57.969,58.0914,239668.0
2020-01-30 09:40:00,66.43,66.5,66.32,66.39,39436.0,58.1177,58.1789,58.0214,58.0827,39436.0
2020-01-30 09:50:00,66.38,66.6,66.38,66.58,47432.0,58.0739,58.2664,58.0739,58.2489,47432.0
2020-01-30 10:00:00,66.57,66.69,66.46,66.46,50928.0,58.2402,58.3451,58.1439,58.1439,50928.0
2020-01-30 10:10:00,66.45,66.57,66.39,66.56,52608.0,58.1352,58.2402,58.0827,58.2314,52608.0
2020-01-30 10:20:00,66.57,66.6,66.51,66.58,33500.0,58.2402,58.2664,58.1877,58.2489,33500.0
2020-01-30 10:30:00,66.56,66.61,66.55,66.58,90820.0,58.2314,58.2752,58.2227,58.2489,90820.0
2020-01-30 10:40:00,66.59,66.63,66.51,66.63,98988.0,58.2577,58.2927,58.1877,58.2927,98988.0
2020-01-30 10:50:00,66.62,66.76,66.62,66.71,78996.0,58.2839,58.4064,58.2839,58.3626,78996.0
2020-01-30 11:00:00,66.72,66.91,66.71,66.91,127824.0,58.3714,58.5376,58.3626,58.5376,127824.0
2020-01-30 11:10:00,66.91,67.04,66.91,66.99,91644.0,58.5376,58.6514,58.5376,58.6076,91644.0
2020-01-30 11:20:00,67.0,67.07,66.96,66.96,70828.0,58.6164,58.6776,58.5814,58.5814,70828.0
2020-01-30 11:30:00,66.97,67.03,66.96,67.02,54000.0,58.5901,58.6426,58.5814,58.6339,54000.0
2020-01-30 11:40:00,67.03,67.14,67.02,67.11,60920.0,58.6426,58.7388,58.6339,58.7126,60920.0
2020-01-30 11:50:00,67.12,67.15,67.08,67.13,152412.0,58.7213,58.7476,58.6863,58.7301,152412.0
2020-01-30 12:00:00,67.11,67.22,67.08,67.21,65480.0,58.7126,58.8088,58.6863,58.8001,65480.0
2020-01-30 12:10:00,67.21,67.29,67.17,67.26,58984.0,58.8001,58.8701,58.7651,58.8438,58984.0
2020-01-30 12:20:00,67.26,67.3,67.22,67.22,65432.0,58.8438,58.8788,58.8088,58.8088,65432.0
2020-01-30 12:30:00,67.21,67.25,67.16,67.16,61792.0,58.8001,58.8351,58.7563,58.7563,61792.0
2020-01-30 12:40:00,67.16,67.16,67.04,67.08,78024.0,58.7563,58.7563,58.6514,58.6863,78024.0
2020-01-30 12:50:00,67.09,67.1,67.02,67.05,36324.0,58.6951,58.7038,58.6339,58.6601,36324.0
2020-01-30 13:00:00,67.06,67.14,67.06,67.14,38244.0,58.6688,58.7388,58.6688,58.7388,38244.0
2020-01-30 13:10:00,67.15,67.24,67.15,67.2,50040.0,58.7476,58.8263,58.7476,58.7913,50040.0
2020-01-30 13:20:00,67.2,67.31,67.18,67.25,62164.0,58.7913,58.8876,58.7738,58.8351,62164.0
2020-01-30 13:30:00,67.25,67.28,67.2,67.23,51408.0,58.8351,58.8613,58.7913,58.8176,51408.0
2020-01-30 13:40:00,67.24,67.25,67.19,67.22,50272.0,58.8263,58.8351,58.7826,58.8088,50272.0
2020-01-30 13:50:00,67.22,67.25,67.2,67.23,51596.0,58.8088,58.8351,58.7913,58.8176,51596.0
2020-01-30 14:00:00,67.24,67.24,67.17,67.18,70908.0,58.8263,58.8263,58.7651,58.7738,70908.0
2020-01-30 14:10:00,67.17,67.27,67.17,67.27,74916.0,58.7651,58.8526,58.7651,58.8526,74916.0
2020-01-30 14:20:00,67.27,67.29,67.21,67.27,71572.0,58.8526,58.8701,58.8001,58.8526,71572.0
2020-01-30 14:30:00,67.26,67.28,67.24,67.24,51564.0,58.8438,58.8613,58.8263,58.8263,51564.0
2020-01-30 14:40:00,67.24,67.3,67.16,67.19,142428.0,58.8263,58.8788,58.7563,58.7826,142428.0
2020-01-30 14:50:00,67.2,67.25,67.16,67.23,98832.0,58.7913,58.8351,58.7563,58.8176,98832.0
2020-01-30 15:00:00,67.22,67.31,67.22,67.22,92280.0,58.8088,58.8876,58.8088,58.8088,92280.0
2020-01-30 15:10:00,67.23,67.33,67.22,67.31,94836.0,58.8176,58.9051,58.8088,58.8876,94836.0
2020-01-30 15:20:00,67.31,67.36,67.3,67.35,121712.0,58.8876,58.9313,58.8788,58.9226,121712.0
2020-01-30 15:30:00,67.35,67.36,67.25,67.35,119944.0,58.9226,58.9313,58.8351,58.9226,119944.0
2020-01-30 15:40:00,67.34,67.51,67.33,67.49,198556.0,58.9138,59.0625,58.9051,59.045,198556.0
2020-01-30 15:50:00,67.49,67.56,67.45,67.47,628836.0,59.045,59.1063,59.01,59.0275,628836.0
2020-01-31 09:30:00,67.36,67.54,67.29,67.32,202972.0,58.9313,59.0888,58.8701,58.8963,202972.0
2020-01-31 09:40:00,67.33,67.43,67.29,67.35,55300.0,58.9051,58.9926,58.8701,58.9226,55300.0
2020-01-31 09:50:00,67.37,67.54,67.37,67.51,143340.0,58.9401,59.0888,58.9401,59.0625,143340.0
2020-01-31 10:00:00,67.49,67.52,67.3,67.48,100596.0,59.045,59.0713,58.8788,59.0363,100596.0
2020-01-31 10:10:00,67.47,67.67,67.42,67.59,106688.0,59.0275,59.2025,58.9838,59.1325,106688.0
2020-01-31 10:20:00,67.6,67.63,67.45,67.46,67280.0,59.1413,59.1675,59.01,59.0188,67280.0
2020-01-31 10:30:00,67.47,67.5,67.28,67.28,107500.0,59.0275,59.0538,58.8613,58.8613,107500.0
2020-01-31 10:40:00,67.3,67.38,67.26,67.36,118888.0,58.8788,58.9488,58.8438,58.9313,118888.0
2020-01-31 10:50:00,67.36,67.38,67.27,67.28,77168.0,58.9313,58.9488,58.8526,58.8613,77168.0
2020-01-31 11:00:00,67.29,67.33,67.23,67.25,57032.0,58.8701,58.9051,58.8176,58.8351,57032.0
2020-01-31 11:10:00,67.26,67.44,67.26,67.42,80276.0,58.8438,59.0013,58.8438,58.9838,80276.0
2020-01-31 11:20:00,67.45,67.48,67.24,67.25,52416.0,59.01,59.0363,58.8263,58.8351,52416.0
2020-01-31 11:30:00,67.22,67.24,66.98,66.99,88120.0,58.8088,58.8263,58.5989,58.6076,88120.0
2020-01-31 11:40:00,67.0,67.03,66.94,66.96,93520.0,58.6164,58.6426,58.5639,58.5814,93520.0
2020-01-31 11:50:00,66.98,67.0,66.86,66.92,81644.0,58.5989,58.6164,58.4939,58.5464,81644.0
2020-01-31 12:00:00,66.92,67.07,66.9,67.03,63312.0,58.5464,58.6776,58.5289,58.6426,63312.0
2020-01-31 12:10:00,67.04,67.12,67.01,67.02,57444.0,58.6514,58.7213,58.6251,58.6339,57444.0
2020-01-31 12:20:00,67.02,67.03,66.9,66.91,60300.0,58.6339,58.6426,58.5289,58.5376,60300.0
2020-01-31 12:30:00,66.9,66.97,66.84,66.88,64172.0,58.5289,58.5901,58.4764,58.5114,64172.0
2020-01-31 12:40:00,66.89,66.98,66.87,66.95,48820.0,58.5201,58.5989,58.5026,58.5726,48820.0
2020-01-31 12:50:00,66.94,66.96,66.84,66.9,93404.0,58.5639,58.5814,58.4764,58.5289,93404.0
2020-01-31 13:00:00,66.9,66.9,66.78,66.78,39256.0,58.5289,58.5289,58.4239,58.4239,39256.0
2020-01-31 13:10:00,66.78,66.79,66.69,66.73,51600.0,58.4239,58.4326,58.3451,58.3801,51600.0
2020-01-31 13:20:00,66.74,66.75,66.68,66.72,47272.0,58.3889,58.3976,58.3364,58.3714,47272.0
2020-01-31 13:30:00,66.72,66.81,66.69,66.75,52780.0,58.3714,58.4501,58.3451,58.3976,52780.0
2020-01-31 13:40:00,66.75,66.82,66.72,66.79,80140.0,58.3976,58.4589,58.3714,58.4326,80140.0
2020-01-31 13:50:00,66.79,66.85,66.76,66.8,84484.0,58.4326,58.4851,58.4064,58.4414,84484.0
2020-01-31 14:00:00,66.81,66.89,66.81,66.87,84576.0,58.4501,58.5201,58.4501,58.5026,84576.0
2020-01-31 14:10:00,66.86,67.0,66.86,67.0,40424.0,58.4939,58.6164,58.4939,58.6164,40424.0
2020-01-31 14:20:00,66.99,66.99,66.85,66.92,35152.0,58.6076,58.6076,58.4851,58.5464,35152.0
2020-01-31 14:30:00,66.92,67.01,66.9,66.94,60772.0,58.5464,58.6251,58.5289,58.5639,60772.0
2020-01-31 14:40:00,66.95,66.99,66.9,66.92,38832.0,58.5726,58.6076,58.5289,58.5464,38832.0
2020-01-31 14:50:00,66.92,66.99,66.91,66.98,55516.0,58.5464,58.6076,58.5376,58.5989,55516.0
2020-01-31 15:00:00,66.99,67.04,66.89,66.92,79252.0,58.6076,58.6514,58.5201,58.5464,79252.0
2020-01-31 15:10:00,66.93,66.93,66.81,66.85,60064.0,58.5551,58.5551,58.4501,58.4851,60064.0
2020-01-31 15:20:00,66.86,66.9,66.83,66.86,90848.0,58.4939,58.5289,58.4676,58.4939,90848.0
2020-01-31 15:30:00,66.86,66.88,66.8,66.82,98084.0,58.4939,58.5114,58.4414,58.4589,98084.0
2020-01-31 15:40:00,66.8,66.88,66.78,66.84,154560.0,58.4414,58.5114,58.4239,58.4764,154560.0
2020-01-31 15:50:00,66.85,67.2,66.85,67.01,734376.0,58.4851,58.7913,58.4851,58.6251,734376.0
2020-02-03 09:30:00,67.17,67.37,66.78,66.89,323124.0,58.7651,58.9401,58.4239,58.5201,323124.0
2020-02-03 09:40:00,66.93,67.18,66.88,67.13,153120.0,58.5551,58.7738,58.5114,58.7301,153120.0
2020-02-03 09:50:00,67.11,67.13,66.78,66.8,197848.0,58.7126,58.7301,58.4239,58.4414,197848.0
2020-02-03 10:00:00,66.82,66.83,66.55,66.65,204884.0,58.4589,58.4676,58.2227,58.3102,204884.0
2020-02-03 10:10:00,66.68,66.78,66.64,66.76,109352.0,58.3364,58.4239,58.3014,58.4064,109352.0
2020-02-03 10:20:00,66.76,66.92,66.74,66.85,117300.0,58.4064,58.5464,58.3889,58.4851,117300.0
2020-02-03 10:30:00,66.83,66.87,66.73,66.78,102068.0,58.4676,58.5026,58.3801,58.4239,102068.0
2020-02-03 10:40:00,66.79,66.79,66.71,66.75,110684.0,58.4326,58.4326,58.3626,58.3976,110684.0
2020-02-03 10:50:00,66.75,66.81,66.72,66.75,112040.0,58.3976,58.4501,58.3714,58.3976,112040.0
2020-02-03 11:00:00,66.77,66.86,66.73,66.8,145976.0,58.4151,58.4939,58.3801,58.4414,145976.0
2020-02-03 11:10:00,66.8,66.83,66.76,66.77,84452.0,58.4414,58.4676,58.4064,58.4151,84452.0
2020-02-03 11:20:00,66.78,66.9,66.69,66.81,192596.0,58.4239,58.5289,58.3451,58.4501,192596.0
2020-02-03 11:30:00,66.81,67.04,66.76,66.99,160740.0,58.4501,58.6514,58.4064,58.6076,160740.0
2020-02-03 11:40:00,66.97,66.97,66.78,66.83,75068.0,58.5901,58.5901,58.4239,58.4676,75068.0
2020-02-03 11:50:00,66.83,66.88,66.77,66.84,74068.0,58.4676,58.5114,58.4151,58.4764,74068.0
2020-02-03 12:00:00,66.85,66.85,66.74,66.77,66996.0,58.4851,58.4851,58.3889,58.4151,66996.0
2020-02-03 12:10:00,66.78,66.81,66.7,66.77,99072.0,58.4239,58.4501,58.3539,58.4151,99072.0
2020-02-03 12:20:00,66.76,66.83,66.73,66.83,86032.0,58.4064,58.4676,58.3801,58.4676,86032.0
2020-02-03 12:30:00,66.83,66.92,66.81,66.86,80112.0,58.4676,58.5464,58.4501,58.4939,80112.0
2020-02-03 12:40:00,66.86,66.94,66.83,66.89,90924.0,58.4939,58.5639,58.4676,58.5201,90924.0
2020-02-03 12:50:00,66.89,66.89,66.82,66.83,89908.0,58.5201,58.5201,58.4589,58.4676,89908.0
2020-02-03 13:00:00,66.85,66.86,66.79,66.85,59648.0,58.4851,58.4939,58.4326,58.4851,59648.0
2020-02-03 13:10:00,66.86,66.92,66.81,66.87,98276.0,58.4939,58.5464,58.4501,58.5026,98276.0
2020-02-03 13:20:00,66.87,66.92,66.78,66.8,238056.0,58.5026,58.5464,58.4239,58.4414,238056.0
2020-02-03 13:30:00,66.8,66.91,66.77,66.88,142992.0,58.4414,58.5376,58.4151,58.5114,142992.0
2020-02-03 13:40:00,66.88,67.0,66.88,66.92,110352.0,58.5114,58.6164,58.5114,58.5464,110352.0
2020-02-03 13:50:00,66.95,66.97,66.89,66.92,57628.0,58.5726,58.5901,58.5201,58.5464,57628.0
2020-02-03 14:00:00,66.92,66.94,66.83,66.94,98392.0,58.5464,58.5639,58.4676,58.5639,98392.0
2020-02-03 14:10:00,66.92,66.95,66.9,66.92,90424.0,58.5464,58.5726,58.5289,58.5464,90424.0
2020-02-03 14:20:00,66.93,66.95,66.88,66.94,228168.0,58.5551,58.5726,58.5114,58.5639,228168.0
2020-02-03 14:30:00,66.93,66.93,66.83,66.84,81880.0,58.5551,58.5551,58.4676,58.4764,81880.0
2020-02-03 14:40:00,66.83,66.85,66.79,66.8,97400.0,58.4676,58.4851,58.4326,58.4414,97400.0
2020-02-03 14:50:00,66.81,66.85,66.78,66.79,150260.0,58.4501,58.4851,58.4239,58.4326,150260.0
2020-02-03 15:00:00,66.79,66.83,66.72,66.8,161680.0,58.4326,58.4676,58.3714,58.4414,161680.0
2020-02-03 15:10:00,66.8,66.81,66.72,66.74,140296.0,58.4414,58.4501,58.3714,58.3889,140296.0
2020-02-03 15:20:00,66.73,66.76,66.72,66.75,162776.0,58.3801,58.4064,58.3714,58.3976,162776.0
2020-02-03 15:30:00,66.75,66.78,66.71,66.74,409608.0,58.3976,58.4239,58.3626,58.3889,409608.0
2020-02-03 15:40:00,66.74,66.83,66.74,66.74,337292.0,58.3889,58.4676,58.3889,58.3889,337292.0
2020-02-03 15:50:00,66.74,66.79,66.66,66.7,867164.0,58.3889,58.4326,58.3189,58.3539,867164.0
2020-02-04 09:30:00,66.57,66.7,66.27,66.45,439468.0,58.2402,58.3539,57.9777,58.1352,439468.0
2020-02-04 09:40:00,66.46,66.58,66.4,66.54,240024.0,58.1439,58.2489,58.0914,58.2139,240024.0
2020-02-04 09:50:00,66.56,66.69,66.51,66.63,145348.0,58.2314,58.3451,58.1877,58.2927,145348.0
2020-02-04 10:00:00,66.66,66.83,66.63,66.77,151344.0,58.3189,58.4676,58.2927,58.4151,151344.0
2020-02-04 10:10:00,66.75,66.79,66.63,66.71,64276.0,58.3976,58.4326,58.2927,58.3626,64276.0
2020-02-04 10:20:00,66.7,66.7,66.57,66.63,120024.0,58.3539,58.3539,58.2402,58.2927,120024.0
2020-02-04 10:30:00,66.63,66.68,66.47,66.52,91564.0,58.2927,58.3364,58.1527,58.1964,91564.0
2020-02-04 10:40:00,66.51,66.64,66.47,66.49,94000.0,58.1877,58.3014,58.1527,58.1702,94000.0
2020-02-04 10:50:00,66.49,66.55,66.32,66.36,96236.0,58.1702,58.2227,58.0214,58.0564,96236.0
2020-02-04 11:00:00,66.36,66.51,66.35,66.42,78124.0,58.0564,58.1877,58.0477,58.1089,78124.0
2020-02-04 11:10:00,66.41,66.48,66.35,66.39,77832.0,58.1002,58.1614,58.0477,58.0827,77832.0
2020-02-04 11:20:00,66.41,66.46,66.33,66.42,143128.0,58.1002,58.1439,58.0302,58.1089,143128.0
2020-02-04 11:30:00,66.42,66.42,66.23,66.32,157700.0,58.1089,58.1089,57.9427,58.0214,157700.0
2020-02-04 11:40:00,66.34,66.58,66.3,66.57,197248.0,58.0389,58.2489,58.0039,58.2402,197248.0
2020-02-04 11:50:00,66.58,66.58,66.41,66.42,146900.0,58.2489,58.2489,58.1002,58.1089,146900.0
2020-02-04 12:00:00,66.41,66.45,66.37,66.45,77316.0,58.1002,58.1352,58.0652,58.1352,77316.0
2020-02-04 12:10:00,66.44,66.51,66.38,66.49,161356.0,58.1264,58.1877,58.0739,58.1702,161356.0
2020-02-04 12:20:00,66.49,66.54,66.47,66.52,68192.0,58.1702,58.2139,58.1527,58.1964,68192.0
2020-02-04 12:30:00,66.54,66.54,66.44,66.44,199600.0,58.2139,58.2139,58.1264,58.1264,199600.0
2020-02-04 12:40:00,66.44,66.48,66.41,66.43,43384.0,58.1264,58.1614,58.1002,58.1177,43384.0
2020-02-04 12:50:00,66.42,66.47,66.41,66.41,64852.0,58.1089,58.1527,58.1002,58.1002,64852.0
2020-02-04 13:00:00,66.42,66.42,66.34,66.41,67676.0,58.1089,58.1089,58.0389,58.1002,67676.0
2020-02-04 13:10:00,66.41,66.41,66.32,66.34,50432.0,58.1002,58.1002,58.0214,58.0389,50432.0
2020-02-04 13:20:00,66.36,66.36,66.27,66.28,86132.0,58.0564,58.0564,57.9777,57.9865,86132.0
2020-02-04 13:30:00,66.29,66.3,66.21,66.24,87232.0,57.9952,58.0039,57.9252,57.9515,87232.0
2020-02-04 13:40:00,66.25,66.31,66.19,66.23,71312.0,57.9602,58.0127,57.9077,57.9427,71312.0
2020-02-04 13:50:00,66.22,66.25,66.16,66.23,65432.0,57.934,57.9602,57.8815,57.9427,65432.0
2020-02-04 14:00:00,66.24,66.39,66.22,66.38,65936.0,57.9515,58.0827,57.934,58.0739,65936.0
2020-02-04 14:10:00,66.39,66.39,66.3,66.34,104132.0,58.0827,58.0827,58.0039,58.0389,104132.0
2020-02-04 14:20:00,66.35,66.4,66.29,66.38,46568.0,58.0477,58.0914,57.9952,58.0739,46568.0
2020-02-04 14:30:00,66.38,66.5,66.37,66.5,74268.0,58.0739,58.1789,58.0652,58.1789,74268.0
2020-02-04 14:40:00,66.5,66.5,66.39,66.4,121824.0,58.1789,58.1789,58.0827,58.0914,121824.0
2020-02-04 14:50:00,66.4,66.41,66.36,66.36,83108.0,58.0914,58.1002,58.0564,58.0564,83108.0
2020-02-04 15:00:00,66.36,66.38,66.32,66.32,93844.0,58.0564,58.0739,58.0214,58.0214,93844.0
2020-02-04 15:10:00,66.32,66.34,66.27,66.33,72932.0,58.0214,58.0389,57.9777,58.0302,72932.0
2020-02-04 15:20:00,66.33,66.37,66.3,66.36,101352.0,58.0302,58.0652,58.0039,58.0564,101352.0
2020-02-04 15:30:00,66.36,66.36,66.17,66.2,253720.0,58.0564,58.0564,57.8902,57.9165,253720.0
2020-02-04 15:40:00,66.21,66.21,66.02,66.03,209928.0,57.9252,57.9252,57.759,57.7677,209928.0
2020-02-04 15:50:00,66.03,66.17,65.98,66.14,708548.0,57.7677,57.8902,57.724,57.864,708548.0
2020-02-05 09:30:00,66.07,66.17,65.55,66.05,318644.0,57.8027,57.8902,57.3478,57.7852,318644.0
2020-02-05 09:40:00,66.03,66.25,66.0,66.04,121944.0,57.7677,57.9602,57.7415,57.7765,121944.0
2020-02-05 09:50:00,66.01,66.31,65.97,66.26,122596.0,57.7502,58.0127,57.7152,57.969,122596.0
2020-02-05 10:00:00,66.24,66.27,66.01,66.02,160764.0,57.9515,57.9777,57.7502,57.759,160764.0
2020-02-05 10:10:00,66.02,66.25,66.02,66.24,120876.0,57.759,57.9602,57.759,57.9515,120876.0
2020-02-05 10:20:00,66.25,66.29,66.17,66.18,133416.0,57.9602,57.9952,57.8902,57.899,133416.0
2020-02-05 10:30:00,66.18,66.32,66.1,66.31,63644.0,57.899,58.0214,57.829,58.0127,63644.0
2020-02-05 10:40:00,66.3,66.55,66.28,66.51,92684.0,58.0039,58.2227,57.9865,58.1877,92684.0
2020-02-05 10:50:00,66.51,66.61,66.5,66.6,104872.0,58.1877,58.2752,58.1789,58.2664,104872.0
2020-02-05 11:00:00,66.6,66.6,66.4,66.42,64072.0,58.2664,58.2664,58.0914,58.1089,64072.0
2020-02-05 11:10:00,66.43,66.54,66.39,66.54,65676.0,58.1177,58.2139,58.0827,58.2139,65676.0
2020-02-05 11:20:00,66.54,66.72,66.54,66.71,78640.0,58.2139,58.3714,58.2139,58.3626,78640.0
2020-02-05 11:30:00,66.7,66.75,66.64,66.65,119284.0,58.3539,58.3976,58.3014,58.3102,119284.0
2020-02-05 11:40:00,66.64,66.7,66.64,66.66,55080.0,58.3014,58.3539,58.3014,58.3189,55080.0
2020-02-05 11:50:00,66.66,66.75,66.58,66.59,182168.0,58.3189,58.3976,58.2489,58.2577,182168.0
2020-02-05 12:00:00,66.58,66.76,66.58,66.67,167280.0,58.2489,58.4064,58.2489,58.3276,167280.0
2020-02-05 12:10:00,66.67,66.67,66.61,66.66,74636.0,58.3276,58.3276,58.2752,58.3189,74636.0
2020-02-05 12:20:00,66.66,66.68,66.6,66.68,83308.0,58.3189,58.3364,58.2664,58.3364,83308.0
2020-02-05 12:30:00,66.68,66.74,66.63,66.74,65764.0,58.3364,58.3889,58.2927,58.3889,65764.0
2020-02-05 12:40:00,66.74,66.76,66.69,66.76,52616.0,58.3889,58.4064,58.3451,58.4064,52616.0
2020-02-05 12:50:00,66.76,66.76,66.66,66.66,68536.0,58.4064,58.4064,58.3189,58.3189,68536.0
2020-02-05 13:00:00,66.65,66.81,66.64,66.78,28036.0,58.3102,58.4501,58.3014,58.4239,28036.0
2020-02-05 13:10:00,66.79,66.89,66.78,66.83,58096.0,58.4326,58.5201,58.4239,58.4676,58096.0
2020-02-05 13:20:00,66.82,66.86,66.76,66.77,78136.0,58.4589,58.4939,58.4064,58.4151,78136.0
2020-02-05 13:30:00,66.75,66.79,66.7,66.7,64212.0,58.3976,58.4326,58.3539,58.3539,64212.0
2020-02-05 13:40:00,66.7,66.83,66.7,66.83,86980.0,58.3539,58.4676,58.3539,58.4676,86980.0
2020-02-05 13:50:00,66.83,66.92,66.76,66.79,115752.0,58.4676,58.5464,58.4064,58.4326,115752.0
2020-02-05 14:00:00,66.78,66.8,66.73,66.75,98832.0,58.4239,58.4414,58.3801,58.3976,98832.0
2020-02-05 14:10:00,66.75,66.79,66.72,66.76,125852.0,58.3976,58.4326,58.3714,58.4064,125852.0
2020-02-05 14:20:00,66.78,66.8,66.72,66.72,71776.0,58.4239,58.4414,58.3714,58.3714,71776.0
2020-02-05 14:30:00,66.72,66.8,66.71,66.77,90348.0,58.3714,58.4414,58.3626,58.4151,90348.0
2020-02-05 14:40:00,66.76,66.78,66.73,66.75,38564.0,58.4064,58.4239,58.3801,58.3976,38564.0
2020-02-05 14:50:00,66.75,66.83,66.74,66.83,56360.0,58.3976,58.4676,58.3889,58.4676,56360.0
2020-02-05 15:00:00,66.82,66.82,66.74,66.77,150896.0,58.4589,58.4589,58.3889,58.4151,150896.0
2020-02-05 15:10:00,66.76,66.79,66.71,66.71,71340.0,58.4064,58.4326,58.3626,58.3626,71340.0
2020-02-05 15:20:00,66.7,66.73,66.63,66.65,91800.0,58.3539,58.3801,58.2927,58.3102,91800.0
2020-02-05 15:30:00,66.66,66.69,66.58,66.63,116512.0,58.3189,58.3451,58.2489,58.2927,116512.0
2020-02-05 15:40:00,66.62,66.65,66.56,66.6,139372.0,58.2839,58.3102,58.2314,58.2664,139372.0
2020-02-05 15:50:00,66.59,66.68,66.53,66.68,605084.0,58.2577,58.3364,58.2052,58.3364,605084.0
2020-02-06 09:30:00,66.69,67.1,66.59,66.79,197576.0,58.3451,58.7038,58.2577,58.4326,197576.0
2020-02-06 09:40:00,66.75,66.9,66.74,66.88,332824.0,58.3976,58.5289,58.3889,58.5114,332824.0
2020-02-06 09:50:00,66.88,67.02,66.76,66.76,63932.0,58.5114,58.6339,58.4064,58.4064,63932.0
2020-02-06 10:00:00,66.75,67.03,66.72,67.02,83348.0,58.3976,58.6426,58.3714,58.6339,83348.0
2020-02-06 10:10:00,67.02,67.11,66.96,67.02,58612.0,58.6339,58.7126,58.5814,58.6339,58612.0
2020-02-06 10:20:00,67.03,67.07,66.89,66.89,70704.0,58.6426,58.6776,58.5201,58.5201,70704.0
2020-02-06 10:30:00,66.91,66.94,66.85,66.92,56140.0,58.5376,58.5639,58.4851,58.5464,56140.0
2020-02-06 10:40:00,66.92,67.05,66.91,67.04,35980.0,58.5464,58.6601,58.5376,58.6514,35980.0
2020-02-06 10:50:00,67.05,67.12,67.04,67.08,117988.0,58.6601,58.7213,58.6514,58.6863,117988.0
2020-02-06 11:00:00,67.09,67.25,67.09,67.24,74828.0,58.6951,58.8351,58.6951,58.8263,74828.0
2020-02-06 11:10:00,67.22,67.34,67.22,67.33,57760.0,58.8088,58.9138,58.8088,58.9051,57760.0
2020-02-06 11:20:00,67.33,67.51,67.33,67.47,125464.0,58.9051,59.0625,58.9051,59.0275,125464.0
2020-02-06 11:30:00,67.48,67.58,67.35,67.36,104148.0,59.0363,59.1238,58.9226,58.9313,104148.0
2020-02-06 11:40:00,67.37,67.48,67.36,67.42,116572.0,58.9401,59.0363,58.9313,58.9838,116572.0
2020-02-06 11:50:00,67.44,67.44,67.33,67.33,194332.0,59.0013,59.0013,58.9051,58.9051,194332.0
2020-02-06 12:00:00,67.33,67.33,67.23,67.27,78132.0,58.9051,58.9051,58.8176,58.8526,78132.0
2020-02-06 12:10:00,67.28,67.33,67.24,67.31,66380.0,58.8613,58.9051,58.8263,58.8876,66380.0
2020-02-06 12:20:00,67.3,67.32,67.28,67.31,41088.0,58.8788,58.8963,58.8613,58.8876,41088.0
2020-02-06 12:30:00,67.31,67.39,67.3,67.38,56012.0,58.8876,58.9576,58.8788,58.9488,56012.0
2020-02-06 12:40:00,67.38,67.44,67.31,67.44,50880.0,58.9488,59.0013,58.8876,59.0013,50880.0
2020-02-06 12:50:00,67.42,67.49,67.39,67.46,80840.0,58.9838,59.045,58.9576,59.0188,80840.0
2020-02-06 13:00:00,67.45,67.46,67.34,67.36,52552.0,59.01,59.0188,58.9138,58.9313,52552.0
2020-02-06 13:10:00,67.35,67.36,67.34,67.36,24664.0,58.9226,58.9313,58.9138,58.9313,24664.0
2020-02-06 13:20:00,67.37,67.38,67.23,67.23,45696.0,58.9401,58.9488,58.8176,58.8176,45696.0
2020-02-06 13:30:00,67.25,67.26,67.14,67.17,58592.0,58.8351,58.8438,58.7388,58.7651,58592.0
2020-02-06 13:40:00,67.17,67.29,67.17,67.29,41616.0,58.7651,58.8701,58.7651,58.8701,41616.0
2020-02-06 13:50:00,67.3,67.3,67.23,67.23,39540.0,58.8788,58.8788,58.8176,58.8176,39540.0
2020-02-06 14:00:00,67.22,67.28,67.18,67.25,48500.0,58.8088,58.8613,58.7738,58.8351,48500.0
2020-02-06 14:10:00,67.26,67.3,67.19,67.23,130248.0,58.8438,58.8788,58.7826,58.8176,130248.0
2020-02-06 14:20:00,67.23,67.23,67.16,67.21,58484.0,58.8176,58.8176,58.7563,58.8001,58484.0
2020-02-06 14:30:00,67.21,67.22,67.17,67.21,31192.0,58.8001,58.8088,58.7651,58.8001,31192.0
2020-02-06 14:40:00,67.21,67.25,67.2,67.23,46968.0,58.8001,58.8351,58.7913,58.8176,46968.0
2020-02-06 14:50:00,67.23,67.23,67.13,67.16,81812.0,58.8176,58.8176,58.7301,58.7563,81812.0
2020-02-06 15:00:00,67.15,67.17,67.07,67.11,42360.0,58.7476,58.7651,58.6776,58.7126,42360.0
2020-02-06 15:10:00,67.08,67.11,67.0,67.04,86640.0,58.6863,58.7126,58.6164,58.6514,86640.0
2020-02-06 15:20:00,67.05,67.07,67.0,67.01,44288.0,58.6601,58.6776,58.6164,58.6251,44288.0
2020-02-06 15:30:00,67.03,67.06,66.98,66.98,127564.0,58.6426,58.6688,58.5989,58.5989,127564.0
2020-02-06 15:40:00,66.99,67.03,66.99,67.0,117008.0,58.6076,58.6426,58.6076,58.6164,117008.0
2020-02-06 15:50:00,66.99,67.16,66.99,67.08,541184.0,58.6076,58.7563,58.6076,58.6863,541184.0
2020-02-07 09:30:00,67.38,67.68,67.33,67.65,184116.0,58.9488,59.2113,58.9051,59.185,184116.0
2020-02-07 09:40:00,67.63,67.73,67.55,67.7,111000.0,59.1675,59.255,59.0975,59.2288,111000.0
2020-02-07 09:50:00,67.7,67.7,67.5,67.57,135032.0,59.2288,59.2288,59.0538,59.115,135032.0
2020-02-07 10:00:00,67.55,67.68,67.54,67.63,163312.0,59.0975,59.2113,59.0888,59.1675,163312.0
2020-02-07 10:10:00,67.64,67.64,67.52,67.55,112864.0,59.1763,59.1763,59.0713,59.0975,112864.0
2020-02-07 10:20:00,67.54,67.67,67.53,67.64,146820.0,59.0888,59.2025,59.08,59.1763,146820.0
2020-02-07 10:30:00,67.65,67.73,67.59,67.64,267876.0,59.185,59.255,59.1325,59.1763,267876.0
2020-02-07 10:40:00,67.64,67.67,67.63,67.64,61348.0,59.1763,59.2025,59.1675,59.1763,61348.0
2020-02-07 10:50:00,67.66,67.81,67.66,67.72,87368.0,59.1938,59.325,59.1938,59.2463,87368.0
2020-02-07 11:00:00,67.73,67.79,67.7,67.79,130904.0,59.255,59.3075,59.2288,59.3075,130904.0
2020-02-07 11:10:00,67.79,67.8,67.67,67.67,110524.0,59.3075,59.3163,59.2025,59.2025,110524.0
2020-02-07 11:20:00,67.68,67.71,67.63,67.65,86292.0,59.2113,59.2375,59.1675,59.185,86292.0
2020-02-07 11:30:00,67.64,67.69,67.61,67.63,138876.0,59.1763,59.22,59.15,59.1675,138876.0
2020-02-07 11:40:00,67.64,67.73,67.64,67.71,127264.0,59.1763,59.255,59.1763,59.2375,127264.0
2020-02-07 11:50:00,67.71,67.76,67.67,67.75,30392.0,59.2375,59.2813,59.2025,59.2725,30392.0
2020-02-07 12:00:00,67.76,67.81,67.7,67.79,100728.0,59.2813,59.325,59.2288,59.3075,100728.0
2020-02-07 12:10:00,67.78,67.81,67.75,67.79,64256.0,59.2988,59.325,59.2725,59.3075,64256.0
2020-02-07 12:20:00,67.77,67.9,67.76,67.88,123396.0,59.29,59.4037,59.2813,59.3862,123396.0
2020-02-07 12:30:00,67.87,67.91,67.76,67.77,138816.0,59.3775,59.4125,59.2813,59.29,138816.0
2020-02-07 12:40:00,67.77,67.82,67.76,67.78,105124.0,59.29,59.3338,59.2813,59.2988,105124.0
2020-02-07 12:50:00,67.79,67.8,67.72,67.73,52712.0,59.3075,59.3163,59.2463,59.255,52712.0
2020-02-07 13:00:00,67.74,67.74,67.63,67.67,74028.0,59.2638,59.2638,59.1675,59.2025,74028.0
2020-02-07 13:10:00,67.68,67.68,67.63,67.64,27680.0,59.2113,59.2113,59.1675,59.1763,27680.0
2020-02-07 13:20:00,67.65,67.65,67.59,67.61,22908.0,59.185,59.185,59.1325,59.15,22908.0
2020-02-07 13:30:00,67.6,67.6,67.41,67.46,91408.0,59.1413,59.1413,58.9751,59.0188,91408.0
2020-02-07 13:40:00,67.46,67.49,67.35,67.36,54360.0,59.0188,59.045,58.9226,58.9313,54360.0
2020-02-07 13:50:00,67.36,67.42,67.36,67.41,38040.0,58.9313,58.9838,58.9313,58.9751,38040.0
2020-02-07 14:00:00,67.39,67.42,67.36,67.39,43240.0,58.9576,58.9838,58.9313,58.9576,43240.0
2020-02-07 14:10:00,67.39,67.39,67.3,67.34,74168.0,58.9576,58.9576,58.8788,58.9138,74168.0
2020-02-07 14:20:00,67.35,67.42,67.33,67.41,61948.0,58.9226,58.9838,58.9051,58.9751,61948.0
2020-02-07 14:30:00,67.42,67.47,67.39,67.46,34464.0,58.9838,59.0275,58.9576,59.0188,34464.0
2020-02-07 14:40:00,67.47,67.53,67.46,67.51,36560.0,59.0275,59.08,59.0188,59.0625,36560.0
2020-02-07 14:50:00,67.49,67.54,67.48,67.51,25084.0,59.045,59.0888,59.0363,59.0625,25084.0
2020-02-07 15:00:00,67.52,67.53,67.44,67.49,47156.0,59.0713,59.08,59.0013,59.045,47156.0
2020-02-07 15:10:00,67.5,67.53,67.46,67.5,50588.0,59.0538,59.08,59.0188,59.0538,50588.0
2020-02-07 15:20:00,67.5,67.51,67.46,67.46,33808.0,59.0538,59.0625,59.0188,59.0188,33808.0
2020-02-07 15:30:00,67.45,67.5,67.41,67.44,50876.0,59.01,59.0538,58.9751,59.0013,50876.0
2020-02-07 15:40:00,67.44,67.51,67.43,67.46,112960.0,59.0013,59.0625,58.9926,59.0188,112960.0
2020-02-07 15:50:00,67.47,67.5,67.33,67.39,241388.0,59.0275,59.0538,58.9051,58.9576,241388.0
2020-02-10 09:30:00,67.58,67.61,67.36,67.49,232392.0,59.1238,59.15,58.9313,59.045,232392.0
2020-02-10 09:40:00,67.45,67.49,67.36,67.4,95744.0,59.01,59.045,58.9313,58.9663,95744.0
2020-02-10 09:50:00,67.39,67.42,67.33,67.39,94696.0,58.9576,58.9838,58.9051,58.9576,94696.0
2020-02-10 10:00:00,67.41,67.45,67.39,67.41,91248.0,58.9751,59.01,58.9576,58.9751,91248.0
2020-02-10 10:10:00,67.42,67.43,67.34,67.41,73520.0,58.9838,58.9926,58.9138,58.9751,73520.0
2020-02-10 10:20:00,67.42,67.57,67.42,67.53,97360.0,58.9838,59.115,58.9838,59.08,97360.0
2020-02-10 10:30:00,67.54,67.57,67.49,67.55,113328.0,59.0888,59.115,59.045,59.0975,113328.0
2020-02-10 10:40:00,67.56,67.61,67.52,67.56,90224.0,59.1063,59.15,59.0713,59.1063,90224.0
2020-02-10 10:50:00,67.56,67.59,67.54,67.54,68904.0,59.1063,59.1325,59.0888,59.0888,68904.0
2020-02-10 11:00:00,67.54,67.58,67.51,67.57,189244.0,59.0888,59.1238,59.0625,59.115,189244.0
2020-02-10 11:10:00,67.56,67.62,67.55,67.61,88508.0,59.1063,59.1588,59.0975,59.15,88508.0
2020-02-10 11:20:00,67.61,67.62,67.52,67.54,90728.0,59.15,59.1588,59.0713,59.0888,90728.0
2020-02-10 11:30:00,67.54,67.73,67.54,67.65,128392.0,59.0888,59.255,59.0888,59.185,128392.0
2020-02-10 11:40:00,67.65,67.67,67.59,67.61,79692.0,59.185,59.2025,59.1325,59.15,79692.0
2020-02-10 11:50:00,67.61,67.62,67.54,67.55,122248.0,59.15,59.1588,59.0888,59.0975,122248.0
2020-02-10 12:00:00,67.55,67.62,67.49,67.6,62928.0,59.0975,59.1588,59.045,59.1413,62928.0
2020-02-10 12:10:00,67.61,67.63,67.57,67.59,61280.0,59.15,59.1675,59.115,59.1325,61280.0
2020-02-10 12:20:00,67.59,67.6,67.52,67.57,53032.0,59.1325,59.1413,59.0713,59.115,53032.0
2020-02-10 12:30:00,67.57,67.6,67.57,67.57,68844.0,59.115,59.1413,59.115,59.115,68844.0
2020-02-10 12:40:00,67.58,67.61,67.57,67.59,65344.0,59.1238,59.15,59.115,59.1325,65344.0
2020-02-10 12:50:00,67.59,67.61,67.57,67.58,54268.0,59.1325,59.15,59.115,59.1238,54268.0
2020-02-10 13:00:00,67.59,67.61,67.58,67.61,56344.0,59.1325,59.15,59.1238,59.15,56344.0
2020-02-10 13:10:00,67.59,67.61,67.56,67.59,59404.0,59.1325,59.15,59.1063,59.1325,59404.0
2020-02-10 13:20:00,67.58,67.64,67.58,67.63,58440.0,59.1238,59.1763,59.1238,59.1675,58440.0
2020-02-10 13:30:00,67.64,67.65,67.61,67.63,38044.0,59.1763,59.185,59.15,59.1675,38044.0
2020-02-10 13:40:00,67.62,67.64,67.61,67.64,38572.0,59.1588,59.1763,59.15,59.1763,38572.0
2020-02-10 13:50:00,67.63,67.64,67.61,67.62,79148.0,59.1675,59.1763,59.15,59.1588,79148.0
2020-02-10 14:00:00,67.62,67.62,67.54,67.54,87824.0,59.1588,59.1588,59.0888,59.0888,87824.0
2020-02-10 14:10:00,67.57,67.61,67.57,67.61,24488.0,59.115,59.15,59.115,59.15,24488.0
2020-02-10 14:20:00,67.6,67.63,67.57,67.62,47824.0,59.1413,59.1675,59.115,59.1588,47824.0
2020-02-10 14:30:00,67.63,67.63,67.52,67.58,610668.0,59.1675,59.1675,59.0713,59.1238,610668.0
2020-02-10 14:40:00,67.58,67.64,67.57,67.64,70996.0,59.1238,59.1763,59.115,59.1763,70996.0
2020-02-10 14:50:00,67.64,67.69,67.64,67.68,90404.0,59.1763,59.22,59.1763,59.2113,90404.0
2020-02-10 15:00:00,67.7,67.71,67.65,67.7,54064.0,59.2288,59.2375,59.185,59.2288,54064.0
2020-02-10 15:10:00,67.71,67.76,67.7,67.76,85460.0,59.2375,59.2813,59.2288,59.2813,85460.0
2020-02-10 15:20:00,67.77,67.81,67.75,67.79,110152.0,59.29,59.325,59.2725,59.3075,110152.0
2020-02-10 15:30:00,67.79,67.81,67.74,67.76,221272.0,59.3075,59.325,59.2638,59.2813,221272.0
2020-02-10 15:40:00,67.76,67.81,67.7,67.78,128100.0,59.2813,59.325,59.2288,59.2988,128100.0
2020-02-10 15:50:00,67.82,67.95,67.75,67.94,496792.0,59.3338,59.4475,59.2725,59.4387,496792.0
2020-02-11 09:30:00,68.19,68.31,68.0,68.3,285028.0,59.6575,59.7624,59.4912,59.7537,285028.0
2020-02-11 09:40:00,68.35,68.5,68.11,68.11,152556.0,59.7974,59.9287,59.5875,59.5875,152556.0
2020-02-11 09:50:00,68.16,68.17,68.09,68.1,67408.0,59.6312,59.64,59.57,59.5787,67408.0
2020-02-11 10:00:00,68.17,68.25,68.07,68.16,107344.0,59.64,59.7099,59.5525,59.6312,107344.0
2020-02-11 10:10:00,68.2,68.26,68.13,68.23,122656.0,59.6662,59.7187,59.605,59.6924,122656.0
2020-02-11 10:20:00,68.23,68.31,68.22,68.28,99336.0,59.6924,59.7624,59.6837,59.7362,99336.0
2020-02-11 10:30:00,68.28,68.31,68.11,68.15,109052.0,59.7362,59.7624,59.5875,59.6225,109052.0
2020-02-11 10:40:00,68.13,68.22,68.1,68.14,94220.0,59.605,59.6837,59.5787,59.6137,94220.0
2020-02-11 10:50:00,68.12,68.17,68.06,68.11,61312.0,59.5962,59.64,59.5437,59.5875,61312.0
2020-02-11 11:00:00,68.11,68.14,68.09,68.09,52176.0,59.5875,59.6137,59.57,59.57,52176.0
2020-02-11 11:10:00,68.1,68.27,68.09,68.26,70632.0,59.5787,59.7274,59.57,59.7187,70632.0
2020-02-11 11:20:00,68.26,68.27,68.15,68.19,45328.0,59.7187,59.7274,59.6225,59.6575,45328.0
2020-02-11 11:30:00,68.19,68.26,68.17,68.2,84896.0,59.6575,59.7187,59.64,59.6662,84896.0
2020-02-11 11:40:00,68.19,68.26,68.17,68.21,57816.0,59.6575,59.7187,59.64,59.675,57816.0
2020-02-11 11:50:00,68.23,68.24,68.17,68.21,67316.0,59.6924,59.7012,59.64,59.675,67316.0
2020-02-11 12:00:00,68.2,68.2,68.11,68.13,56420.0,59.6662,59.6662,59.5875,59.605,56420.0
2020-02-11 12:10:00,68.13,68.15,68.07,68.11,46148.0,59.605,59.6225,59.5525,59.5875,46148.0
2020-02-11 12:20:00,68.11,68.15,68.08,68.11,41436.0,59.5875,59.6225,59.5612,59.5875,41436.0
2020-02-11 12:30:00,68.12,68.14,68.07,68.09,50208.0,59.5962,59.6137,59.5525,59.57,50208.0
2020-02-11 12:40:00,68.1,68.14,68.08,68.11,65560.0,59.5787,59.6137,59.5612,59.5875,65560.0
2020-02-11 12:50:00,68.11,68.24,68.11,68.19,72632.0,59.5875,59.7012,59.5875,59.6575,72632.0
2020-02-11 13:00:00,68.19,68.23,68.15,68.16,123308.0,59.6575,59.6924,59.6225,59.6312,123308.0
2020-02-11 13:10:00,68.16,68.16,68.08,68.08,58408.0,59.6312,59.6312,59.5612,59.5612,58408.0
2020-02-11 13:20:00,68.08,68.09,67.99,68.02,61176.0,59.5612,59.57,59.4825,59.5087,61176.0
2020-02-11 13:30:00,68.02,68.2,68.02,68.2,78260.0,59.5087,59.6662,59.5087,59.6662,78260.0
2020-02-11 13:40:00,68.17,68.2,68.16,68.18,71508.0,59.64,59.6662,59.6312,59.6487,71508.0
2020-02-11 13:50:00,68.19,68.43,68.19,68.36,200388.0,59.6575,59.8674,59.6575,59.8062,200388.0
2020-02-11 14:00:00,68.34,68.43,68.31,68.42,67872.0,59.7887,59.8674,59.7624,59.8587,67872.0
2020-02-11 14:10:00,68.42,68.42,68.33,68.33,99856.0,59.8587,59.8587,59.7799,59.7799,99856.0
2020-02-11 14:20:00,68.33,68.38,68.29,68.3,73920.0,59.7799,59.8237,59.7449,59.7537,73920.0
2020-02-11 14:30:00,68.3,68.33,68.17,68.18,483636.0,59.7537,59.7799,59.64,59.6487,483636.0
2020-02-11 14:40:00,68.18,68.21,68.14,68.16,62384.0,59.6487,59.675,59.6137,59.6312,62384.0
2020-02-11 14:50:00,68.15,68.17,68.1,68.15,82488.0,59.6225,59.64,59.5787,59.6225,82488.0
2020-02-11 15:00:00,68.14,68.15,68.08,68.1,55864.0,59.6137,59.6225,59.5612,59.5787,55864.0
2020-02-11 15:10:00,68.09,68.14,68.08,68.13,55244.0,59.57,59.6137,59.5612,59.605,55244.0
2020-02-11 15:20:00,68.13,68.19,68.1,68.18,201016.0,59.605,59.6575,59.5787,59.6487,201016.0
2020-02-11 15:30:00,68.19,68.25,68.19,68.23,105632.0,59.6575,59.7099,59.6575,59.6924,105632.0
2020-02-11 15:40:00,68.22,68.28,68.15,68.15,152548.0,59.6837,59.7362,59.6225,59.6225,152548.0
2020-02-11 15:50:00,68.15,68.16,67.99,68.04,538488.0,59.6225,59.6312,59.4825,59.5262,538488.0
2020-02-12 09:30:00,67.86,67.96,67.53,67.7,256944.0,59.3687,59.4562,59.08,59.2288,256944.0
2020-02-12 09:40:00,67.75,67.89,67.69,67.87,78492.0,59.2725,59.395,59.22,59.3775,78492.0
2020-02-12 09:50:00,67.88,67.91,67.73,67.78,133628.0,59.3862,59.4125,59.255,59.2988,133628.0
2020-02-12 10:00:00,67.78,67.78,67.61,67.72,110008.0,59.2988,59.2988,59.15,59.2463,110008.0
2020-02-12 10:10:00,67.72,67.85,67.68,67.73,53096.0,59.2463,59.36,59.2113,59.255,53096.0
2020-02-12 10:20:00,67.74,67.74,67.61,67.61,50592.0,59.2638,59.2638,59.15,59.15,50592.0
2020-02-12 10:30:00,67.6,67.68,67.56,67.6,84732.0,59.1413,59.2113,59.1063,59.1413,84732.0
2020-02-12 10:40:00,67.58,67.92,67.57,67.87,63716.0,59.1238,59.4212,59.115,59.3775,63716.0
2020-02-12 10:50:00,67.86,67.86,67.77,67.82,44224.0,59.3687,59.3687,59.29,59.3338,44224.0
2020-02-12 11:00:00,67.83,67.97,67.83,67.95,44588.0,59.3425,59.465,59.3425,59.4475,44588.0
2020-02-12 11:10:00,67.93,67.95,67.9,67.92,30420.0,59.43,59.4475,59.4037,59.4212,30420.0
2020-02-12 11:20:00,67.93,68.05,67.92,68.04,45492.0,59.43,59.535,59.4212,59.5262,45492.0
2020-02-12 11:30:00,68.05,68.07,67.95,68.05,60024.0,59.535,59.5525,59.4475,59.535,60024.0
2020-02-12 11:40:00,68.06,68.06,67.9,67.93,55364.0,59.5437,59.5437,59.4037,59.43,55364.0
2020-02-12 11:50:00,67.93,67.96,67.89,67.95,120668.0,59.43,59.4562,59.395,59.4475,120668.0
2020-02-12 12:00:00,67.93,67.93,67.83,67.85,45552.0,59.43,59.43,59.3425,59.36,45552.0
2020-02-12 12:10:00,67.86,67.91,67.82,67.91,52400.0,59.3687,59.4125,59.3338,59.4125,52400.0
2020-02-12 12:20:00,67.91,67.92,67.86,67.89,33396.0,59.4125,59.4212,59.3687,59.395,33396.0
2020-02-12 12:30:00,67.86,67.94,67.84,67.93,39552.0,59.3687,59.4387,59.3512,59.43,39552.0
2020-02-12 12:40:00,67.94,68.04,67.91,67.96,48240.0,59.4387,59.5262,59.4125,59.4562,48240.0
2020-02-12 12:50:00,67.98,67.98,67.91,67.94,49732.0,59.4737,59.4737,59.4125,59.4387,49732.0
2020-02-12 13:00:00,67.93,67.93,67.81,67.83,41268.0,59.43,59.43,59.325,59.3425,41268.0
2020-02-12 13:10:00,67.82,67.83,67.77,67.8,35516.0,59.3338,59.3425,59.29,59.3163,35516.0
2020-02-12 13:20:00,67.79,67.81,67.76,67.79,47824.0,59.3075,59.325,59.2813,59.3075,47824.0
2020-02-12 13:30:00,67.8,67.83,67.78,67.79,62684.0,59.3163,59.3425,59.2988,59.3075,62684.0
2020-02-12 13:40:00,67.8,67.8,67.71,67.73,56576.0,59.3163,59.3163,59.2375,59.255,56576.0
2020-02-12 13:50:00,67.72,67.74,67.66,67.68,49624.0,59.2463,59.2638,59.1938,59.2113,49624.0
2020-02-12 14:00:00,67.68,67.71,67.66,67.67,44616.0,59.2113,59.2375,59.1938,59.2025,44616.0
2020-02-12 14:10:00,67.66,67.69,67.64,67.65,59196.0,59.1938,59.22,59.1763,59.185,59196.0
2020-02-12 14:20:00,67.65,67.69,67.63,67.65,64420.0,59.185,59.22,59.1675,59.185,64420.0
2020-02-12 14:30:00,67.65,67.71,67.64,67.66,44924.0,59.185,59.2375,59.1763,59.1938,44924.0
2020-02-12 14:40:00,67.67,67.71,67.64,67.7,62040.0,59.2025,59.2375,59.1763,59.2288,62040.0
2020-02-12 14:50:00,67.71,67.77,67.71,67.76,56312.0,59.2375,59.29,59.2375,59.2813,56312.0
2020-02-12 15:00:00,67.75,67.78,67.69,67.69,70224.0,59.2725,59.2988,59.22,59.22,70224.0
2020-02-12 15:10:00,67.7,67.7,67.61,67.64,96552.0,59.2288,59.2288,59.15,59.1763,96552.0
2020-02-12 15:20:00,67.65,67.66,67.6,67.6,91188.0,59.185,59.1938,59.1413,59.1413,91188.0
2020-02-12 15:30:00,67.61,67.65,67.58,67.59,101816.0,59.15,59.185,59.1238,59.1325,101816.0
2020-02-12 15:40:00,67.59,67.63,67.54,67.6,144772.0,59.1325,59.1675,59.0888,59.1413,144772.0
2020-02-12 15:50:00,67.61,67.71,67.55,67.58,499232.0,59.15,59.2375,59.0975,59.1238,499232.0
2020-02-13 09:30:00,67.57,67.93,67.57,67.74,172824.0,59.115,59.43,59.115,59.2638,172824.0
2020-02-13 09:40:00,67.73,67.85,67.67,67.76,40076.0,59.255,59.36,59.2025,59.2813,40076.0
2020-02-13 09:50:00,67.73,67.92,67.68,67.83,89652.0,59.255,59.4212,59.2113,59.3425,89652.0
2020-02-13 10:00:00,67.83,67.89,67.78,67.85,84388.0,59.3425,59.395,59.2988,59.36,84388.0
2020-02-13 10:10:00,67.83,67.89,67.73,67.86,67820.0,59.3425,59.395,59.255,59.3687,67820.0
2020-02-13 10:20:00,67.85,67.89,67.78,67.81,56580.0,59.36,59.395,59.2988,59.325,56580.0
2020-02-13 10:30:00,67.82,67.94,67.81,67.88,84788.0,59.3338,59.4387,59.325,59.3862,84788.0
2020-02-13 10:40:00,67.89,68.1,67.89,68.1,85544.0,59.395,59.5787,59.395,59.5787,85544.0
2020-02-13 10:50:00,68.1,68.2,68.01,68.17,78180.0,59.5787,59.6662,59.5,59.64,78180.0
2020-02-13 11:00:00,68.16,68.2,68.11,68.16,42824.0,59.6312,59.6662,59.5875,59.6312,42824.0
2020-02-13 11:10:00,68.17,68.2,68.07,68.07,76812.0,59.64,59.6662,59.5525,59.5525,76812.0
2020-02-13 11:20:00,68.07,68.13,68.04,68.07,40252.0,59.5525,59.605,59.5262,59.5525,40252.0
2020-02-13 11:30:00,68.07,68.11,67.97,68.0,49708.0,59.5525,59.5875,59.465,59.4912,49708.0
2020-02-13 11:40:00,68.0,68.02,67.91,67.91,47660.0,59.4912,59.5087,59.4125,59.4125,47660.0
2020-02-13 11:50:00,67.91,67.96,67.86,67.94,55580.0,59.4125,59.4562,59.3687,59.4387,55580.0
2020-02-13 12:00:00,67.95,68.08,67.95,68.05,36060.0,59.4475,59.5612,59.4475,59.535,36060.0
2020-02-13 12:10:00,68.04,68.19,68.04,68.17,54924.0,59.5262,59.6575,59.5262,59.64,54924.0
2020-02-13 12:20:00,68.18,68.23,68.17,68.23,34476.0,59.6487,59.6924,59.64,59.6924,34476.0
2020-02-13 12:30:00,68.24,68.33,68.24,68.3,73116.0,59.7012,59.7799,59.7012,59.7537,73116.0
2020-02-13 12:40:00,68.32,68.39,68.31,68.38,32296.0,59.7712,59.8324,59.7624,59.8237,32296.0
2020-02-13 12:50:00,68.37,68.44,68.32,68.4,55928.0,59.8149,59.8762,59.7712,59.8412,55928.0
2020-02-13 13:00:00,68.41,68.78,68.41,68.55,512844.0,59.8499,60.1736,59.8499,59.9724,512844.0
2020-02-13 13:10:00,68.55,68.62,68.53,68.61,127408.0,59.9724,60.0336,59.9549,60.0249,127408.0
2020-02-13 13:20:00,68.61,68.64,68.54,68.6,91612.0,60.0249,60.0511,59.9637,60.0162,91612.0
2020-02-13 13:30:00,68.58,68.71,68.57,68.67,43396.0,59.9987,60.1124,59.9899,60.0774,43396.0
2020-02-13 13:40:00,68.64,68.76,68.63,68.75,107860.0,60.0511,60.1561,60.0424,60.1474,107860.0
2020-02-13 13:50:00,68.77,68.79,68.69,68.73,93076.0,60.1649,60.1824,60.0949,60.1299,93076.0
2020-02-13 14:00:00,68.73,68.87,68.73,68.82,113876.0,60.1299,60.2524,60.1299,60.2086,113876.0
2020-02-13 14:10:00,68.83,68.9,68.82,68.84,111060.0,60.2174,60.2786,60.2086,60.2261,111060.0
2020-02-13 14:20:00,68.85,68.93,68.85,68.89,96640.0,60.2349,60.3049,60.2349,60.2699,96640.0
2020-02-13 14:30:00,68.89,68.89,68.82,68.86,57264.0,60.2699,60.2699,60.2086,60.2436,57264.0
2020-02-13 14:40:00,68.88,68.89,68.85,68.88,61904.0,60.2611,60.2699,60.2349,60.2611,61904.0
2020-02-13 14:50:00,68.88,68.9,68.84,68.85,73932.0,60.2611,60.2786,60.2261,60.2349,73932.0
2020-02-13 15:00:00,68.84,68.85,68.75,68.8,66608.0,60.2261,60.2349,60.1474,60.1911,66608.0
2020-02-13 15:10:00,68.81,68.87,68.78,68.86,83520.0,60.1999,60.2524,60.1736,60.2436,83520.0
2020-02-13 15:20:00,68.86,68.86,68.81,68.83,58284.0,60.2436,60.2436,60.1999,60.2174,58284.0
2020-02-13 15:30:00,68.83,68.86,68.77,68.79,94464.0,60.2174,60.2436,60.1649,60.1824,94464.0
2020-02-13 15:40:00,68.79,68.94,68.78,68.94,247752.0,60.1824,60.3136,60.1736,60.3136,247752.0
2020-02-13 15:50:00,68.92,68.97,68.78,68.88,722072.0,60.2961,60.3399,60.1736,60.2611,722072.0
2020-02-14 09:30:00,68.92,69.2,68.89,69.17,312184.0,60.2961,60.5411,60.2699,60.5148,312184.0
2020-02-14 09:40:00,69.15,69.36,69.15,69.36,132580.0,60.4973,60.6811,60.4973,60.6811,132580.0
2020-02-14 09:50:00,69.34,69.36,69.17,69.29,72792.0,60.6636,60.6811,60.5148,60.6198,72792.0
2020-02-14 10:00:00,69.27,69.34,69.21,69.24,91996.0,60.6023,60.6636,60.5498,60.5761,91996.0
2020-02-14 10:10:00,69.24,69.33,69.24,69.27,58608.0,60.5761,60.6548,60.5761,60.6023,58608.0
2020-02-14 10:20:00,69.29,69.31,69.23,69.25,182984.0,60.6198,60.6373,60.5673,60.5848,182984.0
2020-02-14 10:30:00,69.25,69.26,68.95,68.99,112708.0,60.5848,60.5936,60.3224,60.3574,112708.0
2020-02-14 10:40:00,68.97,69.15,68.97,69.15,75264.0,60.3399,60.4973,60.3399,60.4973,75264.0
2020-02-14 10:50:00,69.17,69.19,69.06,69.06,65316.0,60.5148,60.5323,60.4186,60.4186,65316.0
2020-02-14 11:00:00,69.07,69.36,69.07,69.33,66416.0,60.4273,60.6811,60.4273,60.6548,66416.0
2020-02-14 11:10:00,69.35,69.58,69.33,69.49,93748.0,60.6723,60.8735,60.6548,60.7948,93748.0
2020-02-14 11:20:00,69.46,69.49,69.36,69.43,69880.0,60.7685,60.7948,60.6811,60.7423,69880.0
2020-02-14 11:30:00,69.43,69.55,69.36,69.53,92996.0,60.7423,60.8473,60.6811,60.8298,92996.0
2020-02-14 11:40:00,69.53,69.61,69.49,69.55,125612.0,60.8298,60.8998,60.7948,60.8473,125612.0
2020-02-14 11:50:00,69.57,69.63,69.54,69.56,94632.0,60.8648,60.9173,60.8385,60.856,94632.0
2020-02-14 12:00:00,69.56,69.58,69.51,69.56,144760.0,60.856,60.8735,60.8123,60.856,144760.0
2020-02-14 12:10:00,69.57,69.64,69.56,69.64,51944.0,60.8648,60.926,60.856,60.926,51944.0
2020-02-14 12:20:00,69.64,69.74,69.63,69.68,93352.0,60.926,61.0135,60.9173,60.961,93352.0
2020-02-14 12:30:00,69.68,69.68,69.56,69.57,48484.0,60.961,60.961,60.856,60.8648,48484.0
2020-02-14 12:40:00,69.56,69.64,69.56,69.61,105056.0,60.856,60.926,60.856,60.8998,105056.0
2020-02-14 12:50:00,69.61,69.62,69.54,69.59,68912.0,60.8998,60.9085,60.8385,60.8823,68912.0
2020-02-14 13:00:00,69.6,69.74,69.6,69.73,86944.0,60.891,61.0135,60.891,61.0048,86944.0
2020-02-14 13:10:00,69.73,69.77,69.67,69.69,105704.0,61.0048,61.0397,60.9523,60.9698,105704.0
2020-02-14 13:20:00,69.7,69.74,69.61,69.66,26684.0,60.9785,61.0135,60.8998,60.9435,26684.0
2020-02-14 13:30:00,69.66,69.66,69.33,69.47,326264.0,60.9435,60.9435,60.6548,60.7773,326264.0
2020-02-14 13:40:00,69.44,69.69,69.44,69.58,42636.0,60.751,60.9698,60.751,60.8735,42636.0
2020-02-14 13:50:00,69.57,69.74,69.57,69.59,106644.0,60.8648,61.0135,60.8648,60.8823,106644.0
2020-02-14 14:00:00,69.59,69.6,69.3,69.41,130296.0,60.8823,60.891,60.6286,60.7248,130296.0
2020-02-14 14:10:00,69.42,69.44,69.33,69.33,54112.0,60.7335,60.751,60.6548,60.6548,54112.0
2020-02-14 14:20:00,69.33,69.55,69.33,69.51,62952.0,60.6548,60.8473,60.6548,60.8123,62952.0
2020-02-14 14:30:00,69.51,69.53,69.44,69.52,35828.0,60.8123,60.8298,60.751,60.821,35828.0
2020-02-14 14:40:00,69.51,69.56,69.48,69.5,85140.0,60.8123,60.856,60.786,60.8035,85140.0
2020-02-14 14:50:00,69.5,69.51,69.35,69.42,46448.0,60.8035,60.8123,60.6723,60.7335,46448.0
2020-02-14 15:00:00,69.38,69.45,69.37,69.45,41896.0,60.6986,60.7598,60.6898,60.7598,41896.0
2020-02-14 15:10:00,69.43,69.44,69.37,69.42,52568.0,60.7423,60.751,60.6898,60.7335,52568.0
2020-02-14 15:20:00,69.43,69.43,69.4,69.41,75232.0,60.7423,60.7423,60.716,60.7248,75232.0
2020-02-14 15:30:00,69.4,69.51,69.4,69.5,63660.0,60.716,60.8123,60.716,60.8035,63660.0
2020-02-14 15:40:00,69.49,69.63,69.49,69.61,104680.0,60.7948,60.9173,60.7948,60.8998,104680.0
2020-02-14 15:50:00,69.63,69.75,69.61,69.63,424508.0,60.9173,61.0223,60.8998,60.9173,424508.0
2020-02-18 09:30:00,70.0,70.03,69.68,69.7,400628.0,61.241,61.2672,60.961,60.9785,400628.0
2020-02-18 09:40:00,69.72,70.03,69.59,69.99,130940.0,60.996,61.2672,60.8823,61.2322,130940.0
2020-02-18 09:50:00,70.03,70.05,69.87,70.01,74720.0,61.2672,61.2847,61.1272,61.2497,74720.0
2020-02-18 10:00:00,69.96,70.3,69.94,70.29,181044.0,61.206,61.5034,61.1885,61.4947,181044.0
2020-02-18 10:10:00,70.29,70.42,70.28,70.38,288548.0,61.4947,61.6084,61.4859,61.5734,288548.0
2020-02-18 10:20:00,70.36,70.51,70.31,70.35,260452.0,61.5559,61.6872,61.5122,61.5472,260452.0
2020-02-18 10:30:00,70.33,70.48,70.33,70.42,144572.0,61.5297,61.6609,61.5297,61.6084,144572.0
2020-02-18 10:40:00,70.41,70.58,70.38,70.57,136408.0,61.5997,61.7484,61.5734,61.7396,136408.0
2020-02-18 10:50:00,70.56,70.65,70.55,70.58,112536.0,61.7309,61.8096,61.7221,61.7484,112536.0
2020-02-18 11:00:00,70.58,70.64,70.53,70.56,130588.0,61.7484,61.8009,61.7047,61.7309,130588.0
2020-02-18 11:10:00,70.59,70.65,70.44,70.61,150472.0,61.7571,61.8096,61.6259,61.7746,150472.0
2020-02-18 11:20:00,70.61,70.61,70.49,70.56,67852.0,61.7746,61.7746,61.6697,61.7309,67852.0
2020-02-18 11:30:00,70.57,70.61,70.49,70.61,69868.0,61.7396,61.7746,61.6697,61.7746,69868.0
2020-02-18 11:40:00,70.61,70.62,70.47,70.53,50732.0,61.7746,61.7834,61.6522,61.7047,50732.0
2020-02-18 11:50:00,70.52,70.6,70.5,70.58,60360.0,61.6959,61.7659,61.6784,61.7484,60360.0
2020-02-18 12:00:00,70.57,70.64,70.56,70.62,88352.0,61.7396,61.8009,61.7309,61.7834,88352.0
2020-02-18 12:10:00,70.66,70.67,70.57,70.6,41696.0,61.8184,61.8271,61.7396,61.7659,41696.0
2020-02-18 12:20:00,70.59,70.69,70.59,70.69,59068.0,61.7571,61.8446,61.7571,61.8446,59068.0
2020-02-18 12:30:00,70.7,70.71,70.63,70.69,81452.0,61.8534,61.8621,61.7921,61.8446,81452.0
2020-02-18 12:40:00,70.69,70.77,70.67,70.7,73908.0,61.8446,61.9146,61.8271,61.8534,73908.0
2020-02-18 12:50:00,70.71,70.83,70.7,70.83,44600.0,61.8621,61.9671,61.8534,61.9671,44600.0
2020-02-18 13:00:00,70.82,70.84,70.64,70.64,83508.0,61.9584,61.9759,61.8009,61.8009,83508.0
2020-02-18 13:10:00,70.65,70.69,70.53,70.57,84384.0,61.8096,61.8446,61.7047,61.7396,84384.0
2020-02-18 13:20:00,70.57,70.58,70.48,70.51,56620.0,61.7396,61.7484,61.6609,61.6872,56620.0
2020-02-18 13:30:00,70.52,70.58,70.47,70.53,283656.0,61.6959,61.7484,61.6522,61.7047,283656.0
2020-02-18 13:40:00,70.54,70.69,70.54,70.69,50088.0,61.7134,61.8446,61.7134,61.8446,50088.0
2020-02-18 13:50:00,70.67,70.68,70.54,70.59,46692.0,61.8271,61.8359,61.7134,61.7571,46692.0
2020-02-18 14:00:00,70.59,70.6,70.46,70.51,74924.0,61.7571,61.7659,61.6434,61.6872,74924.0
2020-02-18 14:10:00,70.52,70.61,70.51,70.52,92912.0,61.6959,61.7746,61.6872,61.6959,92912.0
2020-02-18 14:20:00,70.51,70.57,70.51,70.52,79632.0,61.6872,61.7396,61.6872,61.6959,79632.0
2020-02-18 14:30:00,70.52,70.54,70.47,70.48,43384.0,61.6959,61.7134,61.6522,61.6609,43384.0
2020-02-18 14:40:00,70.49,70.53,70.44,70.48,54904.0,61.6697,61.7047,61.6259,61.6609,54904.0
2020-02-18 14:50:00,70.5,70.51,70.42,70.5,95796.0,61.6784,61.6872,61.6084,61.6784,95796.0
2020-02-18 15:00:00,70.5,70.51,70.45,70.46,96992.0,61.6784,61.6872,61.6347,61.6434,96992.0
2020-02-18 15:10:00,70.46,70.54,70.46,70.5,71868.0,61.6434,61.7134,61.6434,61.6784,71868.0
2020-02-18 15:20:00,70.51,70.53,70.41,70.44,100436.0,61.6872,61.7047,61.5997,61.6259,100436.0
2020-02-18 15:30:00,70.44,70.48,70.39,70.42,150500.0,61.6259,61.6609,61.5822,61.6084,150500.0
2020-02-18 15:40:00,70.43,70.51,70.43,70.47,176064.0,61.6172,61.6872,61.6172,61.6522,176064.0
2020-02-18 15:50:00,70.47,70.53,70.34,70.53,695188.0,61.6522,61.7047,61.5384,61.7047,695188.0
2020-02-19 09:30:00,68.75,69.28,68.75,69.07,1703188.0,60.1474,60.6111,60.1474,60.4273,1703188.0
2020-02-19 09:40:00,69.07,69.08,68.69,68.81,796736.0,60.4273,60.4361,60.0949,60.1999,796736.0
2020-02-19 09:50:00,68.83,68.9,68.75,68.85,385624.0,60.2174,60.2786,60.1474,60.2349,385624.0
2020-02-19 10:00:00,68.88,69.01,68.84,68.93,539672.0,60.2611,60.3748,60.2261,60.3049,539672.0
2020-02-19 10:10:00,68.92,68.96,68.88,68.94,343828.0,60.2961,60.3311,60.2611,60.3136,343828.0
2020-02-19 10:20:00,68.94,69.01,68.92,68.97,357364.0,60.3136,60.3748,60.2961,60.3399,357364.0
2020-02-19 10:30:00,68.97,69.01,68.95,68.99,266516.0,60.3399,60.3748,60.3224,60.3574,266516.0
2020-02-19 10:40:00,68.99,69.04,68.98,69.03,363044.0,60.3574,60.4011,60.3486,60.3923,363044.0
2020-02-19 10:50:00,69.03,69.04,68.92,68.99,259408.0,60.3923,60.4011,60.2961,60.3574,259408.0
2020-02-19 11:00:00,68.98,69.05,68.97,69.0,442824.0,60.3486,60.4098,60.3399,60.3661,442824.0
2020-02-19 11:10:00,68.99,69.08,68.98,69.0,490452.0,60.3574,60.4361,60.3486,60.3661,490452.0
2020-02-19 11:20:00,69.0,69.02,68.95,68.96,243276.0,60.3661,60.3836,60.3224,60.3311,243276.0
2020-02-19 11:30:00,68.97,69.02,68.96,68.97,335248.0,60.3399,60.3836,60.3311,60.3399,335248.0
2020-02-19 11:40:00,68.96,68.99,68.9,68.95,126236.0,60.3311,60.3574,60.2786,60.3224,126236.0
2020-02-19 11:50:00,68.95,69.01,68.94,68.96,141248.0,60.3224,60.3748,60.3136,60.3311,141248.0
2020-02-19 12:00:00,68.98,68.99,68.92,68.94,167608.0,60.3486,60.3574,60.2961,60.3136,167608.0
2020-02-19 12:10:00,68.94,69.06,68.92,68.98,243996.0,60.3136,60.4186,60.2961,60.3486,243996.0
2020-02-19 12:20:00,69.0,69.07,68.99,69.02,426104.0,60.3661,60.4273,60.3574,60.3836,426104.0
2020-02-19 12:30:00,69.02,69.08,68.98,68.99,253708.0,60.3836,60.4361,60.3486,60.3574,253708.0
2020-02-19 12:40:00,68.99,69.01,68.96,68.98,168988.0,60.3574,60.3748,60.3311,60.3486,168988.0
2020-02-19 12:50:00,68.98,68.98,68.91,68.97,247096.0,60.3486,60.3486,60.2874,60.3399,247096.0
2020-02-19 13:00:00,68.99,69.01,68.92,68.94,147304.0,60.3574,60.3748,60.2961,60.3136,147304.0
2020-02-19 13:10:00,68.94,68.94,68.84,68.91,104320.0,60.3136,60.3136,60.2261,60.2874,104320.0
2020-02-19 13:20:00,68.92,68.94,68.88,68.92,58340.0,60.2961,60.3136,60.2611,60.2961,58340.0
2020-02-19 13:30:00,68.92,68.94,68.86,68.87,139620.0,60.2961,60.3136,60.2436,60.2524,139620.0
2020-02-19 13:40:00,68.87,68.9,68.86,68.88,113112.0,60.2524,60.2786,60.2436,60.2611,113112.0
2020-02-19 13:50:00,68.88,68.92,68.87,68.92,264628.0,60.2611,60.2961,60.2524,60.2961,264628.0
2020-02-19 14:00:00,68.92,69.03,68.92,68.98,338360.0,60.2961,60.3923,60.2961,60.3486,338360.0
2020-02-19 14:10:00,68.99,69.1,68.96,68.97,624952.0,60.3574,60.4536,60.3311,60.3399,624952.0
2020-02-19 14:20:00,68.97,69.03,68.97,69.0,272768.0,60.3399,60.3923,60.3399,60.3661,272768.0
2020-02-19 14:30:00,68.99,69.0,68.92,68.92,172764.0,60.3574,60.3661,60.2961,60.2961,172764.0
2020-02-19 14:40:00,68.92,68.97,68.91,68.94,113096.0,60.2961,60.3399,60.2874,60.3136,113096.0
2020-02-19 14:50:00,68.95,68.98,68.91,68.92,158936.0,60.3224,60.3486,60.2874,60.2961,158936.0
2020-02-19 15:00:00,68.93,68.95,68.88,68.89,173296.0,60.3049,60.3224,60.2611,60.2699,173296.0
2020-02-19 15:10:00,68.89,68.89,68.82,68.85,164496.0,60.2699,60.2699,60.2086,60.2349,164496.0
2020-02-19 15:20:00,68.85,68.87,68.81,68.83,206004.0,60.2349,60.2524,60.1999,60.2174,206004.0
2020-02-19 15:30:00,68.83,68.86,68.76,68.82,290240.0,60.2174,60.2436,60.1561,60.2086,290240.0
2020-02-19 15:40:00,68.83,68.88,68.72,68.76,580132.0,60.2174,60.2611,60.1211,60.1561,580132.0
2020-02-19 15:50:00,68.76,68.79,68.64,68.67,1512848.0,60.1561,60.1824,60.0511,60.0774,1512848.0
2020-02-20 09:30:00,68.99,69.08,68.65,68.84,681476.0,60.3574,60.4361,60.0599,60.2261,681476.0
2020-02-20 09:40:00,68.83,68.88,68.72,68.74,149036.0,60.2174,60.2611,60.1211,60.1386,149036.0
2020-02-20 09:50:00,68.74,68.8,68.66,68.7,106188.0,60.1386,60.1911,60.0686,60.1036,106188.0
2020-02-20 10:00:00,68.68,68.72,68.58,68.67,162220.0,60.0861,60.1211,59.9987,60.0774,162220.0
2020-02-20 10:10:00,68.67,68.72,68.58,68.6,106852.0,60.0774,60.1211,59.9987,60.0162,106852.0
2020-02-20 10:20:00,68.59,68.82,68.59,68.79,189592.0,60.0074,60.2086,60.0074,60.1824,189592.0
2020-02-20 10:30:00,68.77,68.86,68.76,68.81,158340.0,60.1649,60.2436,60.1561,60.1999,158340.0
2020-02-20 10:40:00,68.82,68.91,68.8,68.87,195468.0,60.2086,60.2874,60.1911,60.2524,195468.0
2020-02-20 10:50:00,68.85,68.92,68.77,68.77,71488.0,60.2349,60.2961,60.1649,60.1649,71488.0
2020-02-20 11:00:00,68.78,68.82,68.71,68.74,164500.0,60.1736,60.2086,60.1124,60.1386,164500.0
2020-02-20 11:10:00,68.74,68.8,68.64,68.67,216924.0,60.1386,60.1911,60.0511,60.0774,216924.0
2020-02-20 11:20:00,68.68,68.73,68.54,68.56,116032.0,60.0861,60.1299,59.9637,59.9812,116032.0
2020-02-20 11:30:00,68.57,68.61,68.33,68.42,237976.0,59.9899,60.0249,59.7799,59.8587,237976.0
2020-02-20 11:40:00,68.45,68.62,68.41,68.58,129304.0,59.8849,60.0336,59.8499,59.9987,129304.0
2020-02-20 11:50:00,68.6,68.71,68.58,68.7,87644.0,60.0162,60.1124,59.9987,60.1036,87644.0
2020-02-20 12:00:00,68.71,68.76,68.68,68.69,106020.0,60.1124,60.1561,60.0861,60.0949,106020.0
2020-02-20 12:10:00,68.7,68.75,68.64,68.64,119148.0,60.1036,60.1474,60.0511,60.0511,119148.0
2020-02-20 12:20:00,68.63,68.71,68.61,68.7,49652.0,60.0424,60.1124,60.0249,60.1036,49652.0
2020-02-20 12:30:00,68.7,68.75,68.67,68.74,47052.0,60.1036,60.1474,60.0774,60.1386,47052.0
2020-02-20 12:40:00,68.74,68.74,68.65,68.67,55908.0,60.1386,60.1386,60.0599,60.0774,55908.0
2020-02-20 12:50:00,68.66,68.66,68.6,68.63,51352.0,60.0686,60.0686,60.0162,60.0424,51352.0
2020-02-20 13:00:00,68.62,68.72,68.61,68.7,92728.0,60.0336,60.1211,60.0249,60.1036,92728.0
2020-02-20 13:10:00,68.7,68.79,68.67,68.75,85380.0,60.1036,60.1824,60.0774,60.1474,85380.0
2020-02-20 13:20:00,68.76,68.78,68.73,68.75,64172.0,60.1561,60.1736,60.1299,60.1474,64172.0
2020-02-20 13:30:00,68.74,68.76,68.7,68.73,78052.0,60.1386,60.1561,60.1036,60.1299,78052.0
2020-02-20 13:40:00,68.73,68.78,68.7,68.77,58308.0,60.1299,60.1736,60.1036,60.1649,58308.0
2020-02-20 13:50:00,68.77,68.92,68.77,68.88,125164.0,60.1649,60.2961,60.1649,60.2611,125164.0
2020-02-20 14:00:00,68.88,68.89,68.81,68.86,169076.0,60.2611,60.2699,60.1999,60.2436,169076.0
2020-02-20 14:10:00,68.86,68.89,68.82,68.85,128024.0,60.2436,60.2699,60.2086,60.2349,128024.0
2020-02-20 14:20:00,68.86,68.91,68.83,68.85,97824.0,60.2436,60.2874,60.2174,60.2349,97824.0
2020-02-20 14:30:00,68.85,68.89,68.85,68.88,98196.0,60.2349,60.2699,60.2349,60.2611,98196.0
2020-02-20 14:40:00,68.88,68.88,68.82,68.87,77884.0,60.2611,60.2611,60.2086,60.2524,77884.0
2020-02-20 14:50:00,68.87,68.91,68.81,68.9,106452.0,60.2524,60.2874,60.1999,60.2786,106452.0
2020-02-20 15:00:00,68.89,68.93,68.88,68.91,189368.0,60.2699,60.3049,60.2611,60.2874,189368.0
2020-02-20 15:10:00,68.91,68.91,68.84,68.9,128732.0,60.2874,60.2874,60.2261,60.2786,128732.0
2020-02-20 15:20:00,68.9,68.99,68.89,68.94,87404.0,60.2786,60.3574,60.2699,60.3136,87404.0
2020-02-20 15:30:00,68.94,69.0,68.94,68.98,135344.0,60.3136,60.3661,60.3136,60.3486,135344.0
2020-02-20 15:40:00,68.99,69.01,68.97,68.99,215060.0,60.3574,60.3748,60.3399,60.3574,215060.0
2020-02-20 15:50:00,68.99,69.29,68.97,69.27,1091448.0,60.3574,60.6198,60.3399,60.6023,1091448.0
2020-02-21 09:30:00,69.38,69.67,69.33,69.64,680624.0,60.6986,60.9523,60.6548,60.926,680624.0
2020-02-21 09:40:00,69.67,69.69,69.53,69.58,230380.0,60.9523,60.9698,60.8298,60.8735,230380.0
2020-02-21 09:50:00,69.56,69.57,69.29,69.36,127944.0,60.856,60.8648,60.6198,60.6811,127944.0
2020-02-21 10:00:00,69.36,69.42,69.29,69.32,198016.0,60.6811,60.7335,60.6198,60.6461,198016.0
2020-02-21 10:10:00,69.33,69.38,69.2,69.24,96864.0,60.6548,60.6986,60.5411,60.5761,96864.0
2020-02-21 10:20:00,69.23,69.28,69.11,69.17,122604.0,60.5673,60.6111,60.4623,60.5148,122604.0
2020-02-21 10:30:00,69.17,69.19,69.02,69.15,87568.0,60.5148,60.5323,60.3836,60.4973,87568.0
2020-02-21 10:40:00,69.16,69.22,69.08,69.2,104988.0,60.5061,60.5586,60.4361,60.5411,104988.0
2020-02-21 10:50:00,69.18,69.25,69.16,69.24,87772.0,60.5236,60.5848,60.5061,60.5761,87772.0
2020-02-21 11:00:00,69.24,69.32,69.17,69.23,72956.0,60.5761,60.6461,60.5148,60.5673,72956.0
2020-02-21 11:10:00,69.24,69.31,69.19,69.25,52420.0,60.5761,60.6373,60.5323,60.5848,52420.0
2020-02-21 11:20:00,69.25,69.3,69.19,69.24,91068.0,60.5848,60.6286,60.5323,60.5761,91068.0
2020-02-21 11:30:00,69.25,69.38,69.24,69.33,84856.0,60.5848,60.6986,60.5761,60.6548,84856.0
2020-02-21 11:40:00,69.35,69.47,69.34,69.43,112164.0,60.6723,60.7773,60.6636,60.7423,112164.0
2020-02-21 11:50:00,69.42,69.42,69.36,69.38,54596.0,60.7335,60.7335,60.6811,60.6986,54596.0
2020-02-21 12:00:00,69.37,69.44,69.33,69.36,56548.0,60.6898,60.751,60.6548,60.6811,56548.0
2020-02-21 12:10:00,69.36,69.42,69.34,69.42,65136.0,60.6811,60.7335,60.6636,60.7335,65136.0
2020-02-21 12:20:00,69.42,69.47,69.4,69.44,24812.0,60.7335,60.7773,60.716,60.751,24812.0
2020-02-21 12:30:00,69.45,69.47,69.41,69.47,30508.0,60.7598,60.7773,60.7248,60.7773,30508.0
2020-02-21 12:40:00,69.46,69.5,69.45,69.5,45928.0,60.7685,60.8035,60.7598,60.8035,45928.0
2020-02-21 12:50:00,69.5,69.54,69.46,69.46,97428.0,60.8035,60.8385,60.7685,60.7685,97428.0
2020-02-21 13:00:00,69.46,69.52,69.46,69.48,50484.0,60.7685,60.821,60.7685,60.786,50484.0
2020-02-21 13:10:00,69.48,69.49,69.44,69.44,59696.0,60.786,60.7948,60.751,60.751,59696.0
2020-02-21 13:20:00,69.45,69.45,69.38,69.4,44952.0,60.7598,60.7598,60.6986,60.716,44952.0
2020-02-21 13:30:00,69.39,69.47,69.35,69.44,34420.0,60.7073,60.7773,60.6723,60.751,34420.0
2020-02-21 13:40:00,69.44,69.47,69.38,69.41,154452.0,60.751,60.7773,60.6986,60.7248,154452.0
2020-02-21 13:50:00,69.4,69.48,69.36,69.47,195488.0,60.716,60.786,60.6811,60.7773,195488.0
2020-02-21 14:00:00,69.45,69.61,69.45,69.61,155328.0,60.7598,60.8998,60.7598,60.8998,155328.0
2020-02-21 14:10:00,69.6,69.66,69.56,69.56,107156.0,60.891,60.9435,60.856,60.856,107156.0
2020-02-21 14:20:00,69.55,69.55,69.4,69.41,178908.0,60.8473,60.8473,60.716,60.7248,178908.0
2020-02-21 14:30:00,69.42,69.44,69.23,69.24,133836.0,60.7335,60.751,60.5673,60.5761,133836.0
2020-02-21 14:40:00,69.24,69.33,69.2,69.33,97268.0,60.5761,60.6548,60.5411,60.6548,97268.0
2020-02-21 14:50:00,69.33,69.56,69.3,69.55,184520.0,60.6548,60.856,60.6286,60.8473,184520.0
2020-02-21 15:00:00,69.55,69.55,69.36,69.4,79644.0,60.8473,60.8473,60.6811,60.716,79644.0
2020-02-21 15:10:00,69.4,69.54,69.39,69.54,77636.0,60.716,60.8385,60.7073,60.8385,77636.0
2020-02-21 15:20:00,69.54,69.57,69.47,69.54,122820.0,60.8385,60.8648,60.7773,60.8385,122820.0
2020-02-21 15:30:00,69.54,69.56,69.44,69.48,228832.0,60.8385,60.856,60.751,60.786,228832.0
2020-02-21 15:40:00,69.45,69.52,69.42,69.49,120020.0,60.7598,60.821,60.7335,60.7948,120020.0
2020-02-21 15:50:00,69.48,69.5,69.27,69.43,928780.0,60.786,60.8035,60.6023,60.7423,928780.0
2020-02-24 09:30:00,68.7,69.5,68.5,69.47,409536.0,60.1036,60.8035,59.9287,60.7773,409536.0
2020-02-24 09:40:00,69.44,69.65,69.42,69.48,198644.0,60.751,60.9348,60.7335,60.786,198644.0
2020-02-24 09:50:00,69.51,69.51,69.21,69.21,82888.0,60.8123,60.8123,60.5498,60.5498,82888.0
2020-02-24 10:00:00,69.21,69.29,69.11,69.23,161828.0,60.5498,60.6198,60.4623,60.5673,161828.0
2020-02-24 10:10:00,69.24,69.26,68.98,69.0,84464.0,60.5761,60.5936,60.3486,60.3661,84464.0
2020-02-24 10:20:00,69.0,69.11,68.95,69.1,159356.0,60.3661,60.4623,60.3224,60.4536,159356.0
2020-02-24 10:30:00,69.12,69.21,69.08,69.14,152804.0,60.4711,60.5498,60.4361,60.4886,152804.0
2020-02-24 10:40:00,69.16,69.28,69.12,69.16,103708.0,60.5061,60.6111,60.4711,60.5061,103708.0
2020-02-24 10:50:00,69.18,69.29,69.16,69.24,65280.0,60.5236,60.6198,60.5061,60.5761,65280.0
2020-02-24 11:00:00,69.24,69.31,69.21,69.28,100588.0,60.5761,60.6373,60.5498,60.6111,100588.0
2020-02-24 11:10:00,69.29,69.48,69.26,69.48,114028.0,60.6198,60.786,60.5936,60.786,114028.0
2020-02-24 11:20:00,69.48,69.52,69.4,69.48,59504.0,60.786,60.821,60.716,60.786,59504.0
2020-02-24 11:30:00,69.5,69.52,69.44,69.46,85952.0,60.8035,60.821,60.751,60.7685,85952.0
2020-02-24 11:40:00,69.44,69.44,69.31,69.35,82348.0,60.751,60.751,60.6373,60.6723,82348.0
2020-02-24 11:50:00,69.35,69.36,69.3,69.33,50644.0,60.6723,60.6811,60.6286,60.6548,50644.0
2020-02-24 12:00:00,69.33,69.34,69.21,69.22,65608.0,60.6548,60.6636,60.5498,60.5586,65608.0
2020-02-24 12:10:00,69.2,69.21,69.1,69.2,68520.0,60.5411,60.5498,60.4536,60.5411,68520.0
2020-02-24 12:20:00,69.21,69.24,69.07,69.08,48504.0,60.5498,60.5761,60.4273,60.4361,48504.0
2020-02-24 12:30:00,69.09,69.13,69.01,69.08,42372.0,60.4448,60.4798,60.3748,60.4361,42372.0
2020-02-24 12:40:00,69.08,69.14,69.0,69.02,84768.0,60.4361,60.4886,60.3661,60.3836,84768.0
2020-02-24 12:50:00,69.03,69.04,68.94,68.94,64936.0,60.3923,60.4011,60.3136,60.3136,64936.0
2020-02-24 13:00:00,68.95,68.95,68.82,68.84,66724.0,60.3224,60.3224,60.2086,60.2261,66724.0
2020-02-24 13:10:00,68.83,68.83,68.69,68.69,86292.0,60.2174,60.2174,60.0949,60.0949,86292.0
2020-02-24 13:20:00,68.68,68.78,68.61,68.78,59108.0,60.0861,60.1736,60.0249,60.1736,59108.0
2020-02-24 13:30:00,68.76,68.94,68.73,68.94,112684.0,60.1561,60.3136,60.1299,60.3136,112684.0
2020-02-24 13:40:00,68.94,69.19,68.93,69.11,111500.0,60.3136,60.5323,60.3049,60.4623,111500.0
2020-02-24 13:50:00,69.14,69.14,68.95,69.05,59008.0,60.4886,60.4886,60.3224,60.4098,59008.0
2020-02-24 14:00:00,69.06,69.07,69.0,69.05,52100.0,60.4186,60.4273,60.3661,60.4098,52100.0
2020-02-24 14:10:00,69.03,69.1,68.94,68.98,87400.0,60.3923,60.4536,60.3136,60.3486,87400.0
2020-02-24 14:20:00,68.97,69.0,68.92,68.99,50096.0,60.3399,60.3661,60.2961,60.3574,50096.0
2020-02-24 14:30:00,68.99,68.99,68.92,68.95,86860.0,60.3574,60.3574,60.2961,60.3224,86860.0
2020-02-24 14:40:00,68.96,68.98,68.87,68.87,93364.0,60.3311,60.3486,60.2524,60.2524,93364.0
2020-02-24 14:50:00,68.87,68.97,68.83,68.96,115036.0,60.2524,60.3399,60.2174,60.3311,115036.0
2020-02-24 15:00:00,68.96,68.99,68.87,68.91,80672.0,60.3311,60.3574,60.2524,60.2874,80672.0
2020-02-24 15:10:00,68.92,68.93,68.85,68.92,133420.0,60.2961,60.3049,60.2349,60.2961,133420.0
2020-02-24 15:20:00,68.93,68.95,68.83,68.87,248500.0,60.3049,60.3224,60.2174,60.2524,248500.0
2020-02-24 15:30:00,68.86,68.92,68.76,68.76,243852.0,60.2436,60.2961,60.1561,60.1561,243852.0
2020-02-24 15:40:00,68.76,68.84,68.69,68.83,241376.0,60.1561,60.2261,60.0949,60.2174,241376.0
2020-02-24 15:50:00,68.83,68.83,68.48,68.49,517836.0,60.2174,60.2174,59.9112,59.9199,517836.0
2020-02-25 09:30:00,68.49,68.86,68.49,68.75,301588.0,59.9199,60.2436,59.9199,60.1474,301588.0
2020-02-25 09:40:00,68.76,68.82,68.61,68.67,129068.0,60.1561,60.2086,60.0249,60.0774,129068.0
2020-02-25 09:50:00,68.67,68.83,68.67,68.81,128064.0,60.0774,60.2174,60.0774,60.1999,128064.0
2020-02-25 10:00:00,68.81,68.9,68.78,68.9,66752.0,60.1999,60.2786,60.1736,60.2786,66752.0
2020-02-25 10:10:00,68.89,68.98,68.79,68.92,93952.0,60.2699,60.3486,60.1824,60.2961,93952.0
2020-02-25 10:20:00,68.91,68.97,68.67,68.69,154068.0,60.2874,60.3399,60.0774,60.0949,154068.0
2020-02-25 10:30:00,68.68,68.69,68.53,68.62,169524.0,60.0861,60.0949,59.9549,60.0336,169524.0
2020-02-25 10:40:00,68.58,68.87,68.56,68.78,62380.0,59.9987,60.2524,59.9812,60.1736,62380.0
2020-02-25 10:50:00,68.77,68.83,68.64,68.81,92328.0,60.1649,60.2174,60.0511,60.1999,92328.0
2020-02-25 11:00:00,68.83,68.94,68.8,68.85,87840.0,60.2174,60.3136,60.1911,60.2349,87840.0
2020-02-25 11:10:00,68.85,68.96,68.66,68.67,128292.0,60.2349,60.3311,60.0686,60.0774,128292.0
2020-02-25 11:20:00,68.65,68.68,68.56,68.65,121300.0,60.0599,60.0861,59.9812,60.0599,121300.0
2020-02-25 11:30:00,68.64,68.71,68.54,68.71,54844.0,60.0511,60.1124,59.9637,60.1124,54844.0
2020-02-25 11:40:00,68.71,68.76,68.57,68.74,56664.0,60.1124,60.1561,59.9899,60.1386,56664.0
2020-02-25 11:50:00,68.74,68.74,68.58,68.58,64084.0,60.1386,60.1386,59.9987,59.9987,64084.0
2020-02-25 12:00:00,68.58,68.6,68.49,68.58,187076.0,59.9987,60.0162,59.9199,59.9987,187076.0
2020-02-25 12:10:00,68.57,68.6,68.43,68.48,349584.0,59.9899,60.0162,59.8674,59.9112,349584.0
2020-02-25 12:20:00,68.48,68.49,68.29,68.39,177444.0,59.9112,59.9199,59.7449,59.8324,177444.0
2020-02-25 12:30:00,68.4,68.56,68.39,68.54,34624.0,59.8412,59.9812,59.8324,59.9637,34624.0
2020-02-25 12:40:00,68.53,68.54,68.28,68.31,76124.0,59.9549,59.9637,59.7362,59.7624,76124.0
2020-02-25 12:50:00,68.29,68.3,68.18,68.2,121888.0,59.7449,59.7537,59.6487,59.6662,121888.0
2020-02-25 13:00:00,68.2,68.27,68.1,68.25,63584.0,59.6662,59.7274,59.5787,59.7099,63584.0
2020-02-25 13:10:00,68.27,68.34,68.14,68.17,59800.0,59.7274,59.7887,59.6137,59.64,59800.0
2020-02-25 13:20:00,68.17,68.25,68.15,68.17,47792.0,59.64,59.7099,59.6225,59.64,47792.0
2020-02-25 13:30:00,68.16,68.23,68.11,68.17,78728.0,59.6312,59.6924,59.5875,59.64,78728.0
2020-02-25 13:40:00,68.16,68.18,68.11,68.12,60892.0,59.6312,59.6487,59.5875,59.5962,60892.0
2020-02-25 13:50:00,68.14,68.21,68.02,68.02,106164.0,59.6137,59.675,59.5087,59.5087,106164.0
2020-02-25 14:00:00,68.02,68.03,67.66,67.71,164028.0,59.5087,59.5175,59.1938,59.2375,164028.0
2020-02-25 14:10:00,67.74,67.92,67.72,67.76,140580.0,59.2638,59.4212,59.2463,59.2813,140580.0
2020-02-25 14:20:00,67.75,67.8,67.59,67.61,144064.0,59.2725,59.3163,59.1325,59.15,144064.0
2020-02-25 14:30:00,67.62,67.69,67.47,67.66,192748.0,59.1588,59.22,59.0275,59.1938,192748.0
2020-02-25 14:40:00,67.65,67.84,67.59,67.82,133972.0,59.185,59.3512,59.1325,59.3338,133972.0
2020-02-25 14:50:00,67.82,67.9,67.73,67.83,202288.0,59.3338,59.4037,59.255,59.3425,202288.0
2020-02-25 15:00:00,67.83,68.03,67.81,68.0,158364.0,59.3425,59.5175,59.325,59.4912,158364.0
2020-02-25 15:10:00,68.01,68.01,67.89,67.94,121836.0,59.5,59.5,59.395,59.4387,121836.0
2020-02-25 15:20:00,67.94,67.95,67.72,67.8,205524.0,59.4387,59.4475,59.2463,59.3163,205524.0
2020-02-25 15:30:00,67.79,67.8,67.45,67.52,259088.0,59.3075,59.3163,59.01,59.0713,259088.0
2020-02-25 15:40:00,67.52,67.85,67.52,67.66,589292.0,59.0713,59.36,59.0713,59.1938,589292.0
2020-02-25 15:50:00,67.67,67.72,67.45,67.59,601360.0,59.2025,59.2463,59.01,59.1325,601360.0
2020-02-26 09:30:00,67.23,67.99,67.0,67.99,451700.0,58.8176,59.4825,58.6164,59.4825,451700.0
2020-02-26 09:40:00,67.99,68.33,67.95,68.0,294508.0,59.4825,59.7799,59.4475,59.4912,294508.0
2020-02-26 09:50:00,67.94,67.98,67.75,67.92,116872.0,59.4387,59.4737,59.2725,59.4212,116872.0
2020-02-26 10:00:00,67.88,67.94,67.56,67.62,168904.0,59.3862,59.4387,59.1063,59.1588,168904.0
2020-02-26 10:10:00,67.62,67.86,67.57,67.83,145216.0,59.1588,59.3687,59.115,59.3425,145216.0
2020-02-26 10:20:00,67.83,68.0,67.81,67.83,126852.0,59.3425,59.4912,59.325,59.3425,126852.0
2020-02-26 10:30:00,67.85,67.94,67.83,67.89,158044.0,59.36,59.4387,59.3425,59.395,158044.0
2020-02-26 10:40:00,67.85,67.98,67.84,67.97,121932.0,59.36,59.4737,59.3512,59.465,121932.0
2020-02-26 10:50:00,67.98,68.22,67.98,68.21,123732.0,59.4737,59.6837,59.4737,59.675,123732.0
2020-02-26 11:00:00,68.23,68.28,68.15,68.17,106356.0,59.6924,59.7362,59.6225,59.64,106356.0
2020-02-26 11:10:00,68.18,68.22,68.12,68.15,88588.0,59.6487,59.6837,59.5962,59.6225,88588.0
2020-02-26 11:20:00,68.14,68.2,68.13,68.2,74152.0,59.6137,59.6662,59.605,59.6662,74152.0
2020-02-26 11:30:00,68.19,68.2,68.07,68.16,84320.0,59.6575,59.6662,59.5525,59.6312,84320.0
2020-02-26 11:40:00,68.18,68.21,68.1,68.13,85520.0,59.6487,59.675,59.5787,59.605,85520.0
2020-02-26 11:50:00,68.12,68.12,67.97,67.97,81936.0,59.5962,59.5962,59.465,59.465,81936.0
2020-02-26 12:00:00,67.96,67.97,67.65,67.7,237036.0,59.4562,59.465,59.185,59.2288,237036.0
2020-02-26 12:10:00,67.69,67.77,67.64,67.72,81508.0,59.22,59.29,59.1763,59.2463,81508.0
2020-02-26 12:20:00,67.71,67.81,67.67,67.79,83856.0,59.2375,59.325,59.2025,59.3075,83856.0
2020-02-26 12:30:00,67.81,68.0,67.79,68.0,311704.0,59.325,59.4912,59.3075,59.4912,311704.0
2020-02-26 12:40:00,67.99,68.11,67.92,68.1,87144.0,59.4825,59.5875,59.4212,59.5787,87144.0
2020-02-26 12:50:00,68.1,68.13,68.0,68.09,204360.0,59.5787,59.605,59.4912,59.57,204360.0
2020-02-26 13:00:00,68.07,68.14,68.03,68.07,46376.0,59.5525,59.6137,59.5175,59.5525,46376.0
2020-02-26 13:10:00,68.06,68.07,67.96,67.98,64348.0,59.5437,59.5525,59.4562,59.4737,64348.0
2020-02-26 13:20:00,67.97,68.07,67.93,68.07,36016.0,59.465,59.5525,59.43,59.5525,36016.0
2020-02-26 13:30:00,68.05,68.05,67.78,67.78,91304.0,59.535,59.535,59.2988,59.2988,91304.0
2020-02-26 13:40:00,67.75,67.85,67.66,67.8,101284.0,59.2725,59.36,59.1938,59.3163,101284.0
2020-02-26 13:50:00,67.76,67.81,67.4,67.42,63620.0,59.2813,59.325,58.9663,58.9838,63620.0
2020-02-26 14:00:00,67.42,67.66,67.36,67.6,75828.0,58.9838,59.1938,58.9313,59.1413,75828.0
2020-02-26 14:10:00,67.61,67.69,67.53,67.58,58872.0,59.15,59.22,59.08,59.1238,58872.0
2020-02-26 14:20:00,67.58,67.71,67.57,67.71,39896.0,59.1238,59.2375,59.115,59.2375,39896.0
2020-02-26 14:30:00,67.66,67.71,67.52,67.69,89720.0,59.1938,59.2375,59.0713,59.22,89720.0
2020-02-26 14:40:00,67.69,67.69,67.5,67.58,72956.0,59.22,59.22,59.0538,59.1238,72956.0
2020-02-26 14:50:00,67.59,67.59,67.45,67.53,156668.0,59.1325,59.1325,59.01,59.08,156668.0
2020-02-26 15:00:00,67.55,67.67,67.52,67.64,83704.0,59.0975,59.2025,59.0713,59.1763,83704.0
2020-02-26 15:10:00,67.65,67.83,67.64,67.68,57932.0,59.185,59.3425,59.1763,59.2113,57932.0
2020-02-26 15:20:00,67.69,67.69,67.43,67.46,91536.0,59.22,59.22,58.9926,59.0188,91536.0
2020-02-26 15:30:00,67.45,67.66,67.45,67.64,204500.0,59.01,59.1938,59.01,59.1763,204500.0
2020-02-26 15:40:00,67.64,67.64,67.51,67.61,181136.0,59.1763,59.1763,59.0625,59.15,181136.0
2020-02-26 15:50:00,67.61,67.67,67.32,67.37,640196.0,59.15,59.2025,58.8963,58.9401,640196.0
2020-02-27 09:30:00,67.01,67.42,66.76,67.39,772384.0,58.9459,59.3066,58.726,59.2802,772384.0
2020-02-27 09:40:00,67.4,67.63,67.28,67.34,387988.0,59.289,59.4913,59.1834,59.2362,387988.0
2020-02-27 09:50:00,67.33,67.73,67.33,67.63,239848.0,59.2274,59.5793,59.2274,59.4913,239848.0
2020-02-27 10:00:00,67.64,67.72,67.52,67.59,390564.0,59.5001,59.5705,59.3945,59.4561,390564.0
2020-02-27 10:10:00,67.59,67.61,67.26,67.3,345412.0,59.4561,59.4737,59.1658,59.201,345412.0
2020-02-27 10:20:00,67.3,67.36,67.1,67.13,234716.0,59.201,59.2538,59.0251,59.0515,234716.0
2020-02-27 10:30:00,67.14,67.17,66.83,67.15,182328.0,59.0603,59.0866,58.7876,59.0691,182328.0
2020-02-27 10:40:00,67.13,67.29,66.99,67.28,189704.0,59.0515,59.1922,58.9283,59.1834,189704.0
2020-02-27 10:50:00,67.29,67.38,67.03,67.07,104280.0,59.1922,59.2714,58.9635,58.9987,104280.0
2020-02-27 11:00:00,67.1,67.18,66.86,66.89,185384.0,59.0251,59.0954,58.814,58.8403,185384.0
2020-02-27 11:10:00,66.9,66.91,66.7,66.84,136908.0,58.8491,58.8579,58.6732,58.7964,136908.0
2020-02-27 11:20:00,66.87,66.88,66.5,66.58,226516.0,58.8227,58.8315,58.4973,58.5676,226516.0
2020-02-27 11:30:00,66.58,66.61,66.27,66.35,212556.0,58.5676,58.594,58.295,58.3653,212556.0
2020-02-27 11:40:00,66.34,66.48,66.27,66.44,241828.0,58.3565,58.4797,58.295,58.4445,241828.0
2020-02-27 11:50:00,66.42,66.62,66.4,66.6,80076.0,58.4269,58.6028,58.4093,58.5852,80076.0
2020-02-27 12:00:00,66.58,66.62,66.39,66.55,226672.0,58.5676,58.6028,58.4005,58.5413,226672.0
2020-02-27 12:10:00,66.55,66.7,66.52,66.7,191548.0,58.5413,58.6732,58.5149,58.6732,191548.0
2020-02-27 12:20:00,66.72,66.72,66.37,66.52,126984.0,58.6908,58.6908,58.3829,58.5149,126984.0
2020-02-27 12:30:00,66.52,66.76,66.52,66.72,181632.0,58.5149,58.726,58.5149,58.6908,181632.0
2020-02-27 12:40:00,66.7,66.71,66.44,66.54,74328.0,58.6732,58.682,58.4445,58.5325,74328.0
2020-02-27 12:50:00,66.54,66.63,66.4,66.4,177260.0,58.5325,58.6116,58.4093,58.4093,177260.0
2020-02-27 13:00:00,66.42,66.61,66.37,66.6,118904.0,58.4269,58.594,58.3829,58.5852,118904.0
2020-02-27 13:10:00,66.6,66.64,66.49,66.52,102192.0,58.5852,58.6204,58.4885,58.5149,102192.0
2020-02-27 13:20:00,66.49,66.55,66.34,66.35,107788.0,58.4885,58.5413,58.3565,58.3653,107788.0
2020-02-27 13:30:00,66.35,66.36,66.0,66.14,282720.0,58.3653,58.3741,58.0574,58.1806,282720.0
2020-02-27 13:40:00,66.15,66.21,65.84,65.96,143028.0,58.1894,58.2422,57.9167,58.0223,143028.0
2020-02-27 13:50:00,65.96,66.09,65.76,65.84,114552.0,58.0223,58.1366,57.8463,57.9167,114552.0
2020-02-27 14:00:00,65.82,65.92,65.56,65.61,137208.0,57.8991,57.9871,57.6704,57.7144,137208.0
2020-02-27 14:10:00,65.62,65.72,65.47,65.55,160016.0,57.7232,57.8111,57.5912,57.6616,160016.0
2020-02-27 14:20:00,65.56,65.9,65.51,65.9,152180.0,57.6704,57.9695,57.6264,57.9695,152180.0
2020-02-27 14:30:00,65.89,65.89,65.66,65.75,150716.0,57.9607,57.9607,57.7584,57.8375,150716.0
2020-02-27 14:40:00,65.72,65.73,65.5,65.61,114604.0,57.8111,57.8199,57.6176,57.7144,114604.0
2020-02-27 14:50:00,65.61,65.66,65.46,65.47,111252.0,57.7144,57.7584,57.5824,57.5912,111252.0
2020-02-27 15:00:00,65.47,65.53,65.25,65.53,164048.0,57.5912,57.644,57.3977,57.644,164048.0
2020-02-27 15:10:00,65.53,65.65,65.46,65.47,134752.0,57.644,57.7496,57.5824,57.5912,134752.0
2020-02-27 15:20:00,65.47,65.49,65.23,65.24,125472.0,57.5912,57.6088,57.3801,57.3889,125472.0
2020-02-27 15:30:00,65.22,65.25,64.92,64.92,199952.0,57.3713,57.3977,57.1074,57.1074,199952.0
2020-02-27 15:40:00,64.92,64.96,64.69,64.72,252716.0,57.1074,57.1426,56.9051,56.9315,252716.0
2020-02-27 15:50:00,64.72,64.72,63.9,63.93,1024872.0,56.9315,56.9315,56.2102,56.2366,1024872.0
2020-02-28 09:30:00,61.94,62.45,61.28,62.23,1476676.0,54.486,54.9347,53.9055,54.7411,1476676.0
2020-02-28 09:40:00,62.17,62.22,61.43,61.71,625456.0,54.6884,54.7323,54.0374,54.2837,625456.0
2020-02-28 09:50:00,61.7,61.82,61.0,61.16,629672.0,54.2749,54.3805,53.6592,53.7999,629672.0
2020-02-28 10:00:00,61.15,61.19,60.78,61.14,1004956.0,53.7911,53.8263,53.4656,53.7823,1004956.0
2020-02-28 10:10:00,61.14,61.18,60.77,60.98,685592.0,53.7823,53.8175,53.4568,53.6416,685592.0
2020-02-28 10:20:00,60.98,61.54,60.98,61.22,378496.0,53.6416,54.1342,53.6416,53.8527,378496.0
2020-02-28 10:30:00,61.21,61.66,61.08,61.66,578168.0,53.8439,54.2397,53.7295,54.2397,578168.0
2020-02-28 10:40:00,61.66,61.69,61.31,61.54,525828.0,54.2397,54.2661,53.9318,54.1342,525828.0
2020-02-28 10:50:00,61.55,62.0,61.51,61.82,257764.0,54.143,54.5388,54.1078,54.3805,257764.0
2020-02-28 11:00:00,61.8,62.13,61.62,61.82,666356.0,54.3629,54.6532,54.2045,54.3805,666356.0
2020-02-28 11:10:00,61.85,62.33,61.77,62.33,528252.0,54.4069,54.8291,54.3365,54.8291,528252.0
2020-02-28 11:20:00,62.29,62.5,62.05,62.46,362176.0,54.7939,54.9786,54.5828,54.9435,362176.0
2020-02-28 11:30:00,62.46,62.68,62.18,62.67,409508.0,54.9435,55.137,54.6972,55.1282,409508.0
2020-02-28 11:40:00,62.64,63.14,62.37,62.56,370104.0,55.1018,55.5416,54.8643,55.0314,370104.0
2020-02-28 11:50:00,62.56,62.78,62.39,62.68,276228.0,55.0314,55.2249,54.8819,55.137,276228.0
2020-02-28 12:00:00,62.66,62.79,62.36,62.64,286176.0,55.1194,55.2337,54.8555,55.1018,286176.0
2020-02-28 12:10:00,62.67,62.89,62.6,62.88,226096.0,55.1282,55.3217,55.0666,55.3129,226096.0
2020-02-28 12:20:00,62.91,63.15,62.79,63.15,235160.0,55.3393,55.5504,55.2337,55.5504,235160.0
2020-02-28 12:30:00,63.15,63.3,63.02,63.2,342840.0,55.5504,55.6824,55.4361,55.5944,342840.0
2020-02-28 12:40:00,63.17,63.36,62.82,63.0,187684.0,55.568,55.7351,55.2601,55.4185,187684.0
2020-02-28 12:50:00,63.0,63.29,62.97,63.29,167636.0,55.4185,55.6736,55.3921,55.6736,167636.0
2020-02-28 13:00:00,63.25,63.39,63.04,63.25,152492.0,55.6384,55.7615,55.4537,55.6384,152492.0
2020-02-28 13:10:00,63.25,63.25,62.87,63.11,314688.0,55.6384,55.6384,55.3041,55.5152,314688.0
2020-02-28 13:20:00,63.1,63.18,62.79,63.04,219092.0,55.5064,55.5768,55.2337,55.4537,219092.0
2020-02-28 13:30:00,63.04,63.04,62.54,62.7,279372.0,55.4537,55.4537,55.0138,55.1546,279372.0
2020-02-28 13:40:00,62.66,62.7,62.23,62.54,182948.0,55.1194,55.1546,54.7411,55.0138,182948.0
2020-02-28 13:50:00,62.56,62.56,62.28,62.49,284096.0,55.0314,55.0314,54.7851,54.9698,284096.0
2020-02-28 14:00:00,62.49,62.49,62.08,62.13,194112.0,54.9698,54.9698,54.6092,54.6532,194112.0
2020-02-28 14:10:00,62.15,62.68,62.15,62.68,262024.0,54.6708,55.137,54.6708,55.137,262024.0
2020-02-28 14:20:00,62.63,62.76,62.43,62.63,181752.0,55.093,55.2074,54.9171,55.093,181752.0
2020-02-28 14:30:00,62.65,63.01,62.52,62.74,183516.0,55.1106,55.4273,54.9962,55.1898,183516.0
2020-02-28 14:40:00,62.71,63.48,62.71,63.2,315932.0,55.1634,55.8407,55.1634,55.5944,315932.0
2020-02-28 14:50:00,63.21,63.26,62.96,63.17,322592.0,55.6032,55.6472,55.3833,55.568,322592.0
2020-02-28 15:00:00,63.15,63.18,62.63,62.76,222480.0,55.5504,55.5768,55.093,55.2074,222480.0
2020-02-28 15:10:00,62.73,63.07,62.56,62.93,238880.0,55.181,55.48,55.0314,55.3569,238880.0
2020-02-28 15:20:00,62.89,62.93,62.25,62.25,222524.0,55.3217,55.3569,54.7587,54.7587,222524.0
2020-02-28 15:30:00,62.23,62.58,62.16,62.25,311288.0,54.7411,55.049,54.6796,54.7587,311288.0
2020-02-28 15:40:00,62.25,62.59,61.96,62.56,356672.0,54.7587,55.0578,54.5036,55.0314,356672.0
2020-02-28 15:50:00,62.55,63.16,62.35,63.13,1063320.0,55.0226,55.5592,54.8467,55.5328,1063320.0
2020-03-02 09:30:00,63.41,64.25,63.08,63.99,900140.0,55.7791,56.518,55.4888,56.2893,900140.0
2020-03-02 09:40:00,63.96,64.37,63.85,64.19,219964.0,56.2629,56.6236,56.1662,56.4653,219964.0
2020-03-02 09:50:00,64.18,64.43,64.01,64.25,219244.0,56.4565,56.6764,56.3069,56.518,219244.0
2020-03-02 10:00:00,64.25,64.32,63.76,63.87,375008.0,56.518,56.5796,56.087,56.1838,375008.0
2020-03-02 10:10:00,63.85,64.49,63.84,64.18,401744.0,56.1662,56.7292,56.1574,56.4565,401744.0
2020-03-02 10:20:00,64.17,64.28,63.95,64.28,186940.0,56.4477,56.5444,56.2541,56.5444,186940.0
2020-03-02 10:30:00,64.29,64.54,64.21,64.47,443092.0,56.5532,56.7731,56.4829,56.7116,443092.0
2020-03-02 10:40:00,64.49,64.87,64.47,64.83,368780.0,56.7292,57.0634,56.7116,57.0282,368780.0
2020-03-02 10:50:00,64.82,65.02,64.68,64.75,378388.0,57.0194,57.1954,56.8963,56.9579,378388.0
2020-03-02 11:00:00,64.72,65.2,64.7,64.95,300292.0,56.9315,57.3537,56.9139,57.1338,300292.0
2020-03-02 11:10:00,64.96,65.42,64.96,65.3,237144.0,57.1426,57.5472,57.1426,57.4417,237144.0
2020-03-02 11:20:00,65.32,65.73,65.31,65.47,324472.0,57.4593,57.8199,57.4505,57.5912,324472.0
2020-03-02 11:30:00,65.48,65.67,65.33,65.62,321340.0,57.6,57.7672,57.4681,57.7232,321340.0
2020-03-02 11:40:00,65.62,65.62,65.33,65.43,340776.0,57.7232,57.7232,57.4681,57.556,340776.0
2020-03-02 11:50:00,65.43,65.86,65.39,65.86,256200.0,57.556,57.9343,57.5209,57.9343,256200.0
2020-03-02 12:00:00,65.83,66.16,65.8,65.87,326556.0,57.9079,58.1982,57.8815,57.9431,326556.0
2020-03-02 12:10:00,65.88,65.96,65.59,65.62,297824.0,57.9519,58.0223,57.6968,57.7232,297824.0
2020-03-02 12:20:00,65.64,65.98,65.61,65.91,406276.0,57.7408,58.0399,57.7144,57.9783,406276.0
2020-03-02 12:30:00,65.89,66.08,65.89,65.98,310964.0,57.9607,58.1278,57.9607,58.0399,310964.0
2020-03-02 12:40:00,66.01,66.03,65.81,65.82,285020.0,58.0662,58.0838,57.8903,57.8991,285020.0
2020-03-02 12:50:00,65.83,66.01,65.75,65.87,258772.0,57.9079,58.0662,57.8375,57.9431,258772.0
2020-03-02 13:00:00,65.9,66.09,65.82,65.91,181848.0,57.9695,58.1366,57.8991,57.9783,181848.0
2020-03-02 13:10:00,65.92,65.98,65.73,65.75,230692.0,57.9871,58.0399,57.8199,57.8375,230692.0
2020-03-02 13:20:00,65.77,65.95,65.74,65.85,137748.0,57.8551,58.0135,57.8287,57.9255,137748.0
2020-03-02 13:30:00,65.86,66.21,65.8,66.17,181536.0,57.9343,58.2422,57.8815,58.207,181536.0
2020-03-02 13:40:00,66.15,66.15,65.92,65.99,123204.0,58.1894,58.1894,57.9871,58.0486,123204.0
2020-03-02 13:50:00,65.99,66.18,65.92,66.18,115904.0,58.0486,58.2158,57.9871,58.2158,115904.0
2020-03-02 14:00:00,66.18,66.34,66.12,66.33,146368.0,58.2158,58.3565,58.163,58.3477,146368.0
2020-03-02 14:10:00,66.32,66.36,66.09,66.1,112308.0,58.3389,58.3741,58.1366,58.1454,112308.0
2020-03-02 14:20:00,66.14,66.18,65.94,65.97,122680.0,58.1806,58.2158,58.0047,58.0311,122680.0
2020-03-02 14:30:00,65.94,65.98,65.66,65.68,232432.0,58.0047,58.0399,57.7584,57.776,232432.0
2020-03-02 14:40:00,65.62,65.72,65.37,65.67,165420.0,57.7232,57.8111,57.5033,57.7672,165420.0
2020-03-02 14:50:00,65.67,65.77,65.51,65.56,206740.0,57.7672,57.8551,57.6264,57.6704,206740.0
2020-03-02 15:00:00,65.57,65.89,65.57,65.84,186188.0,57.6792,57.9607,57.6792,57.9167,186188.0
2020-03-02 15:10:00,65.83,65.96,65.79,65.89,143912.0,57.9079,58.0223,57.8727,57.9607,143912.0
2020-03-02 15:20:00,65.89,66.24,65.86,66.08,216276.0,57.9607,58.2686,57.9343,58.1278,216276.0
2020-03-02 15:30:00,66.1,66.46,66.04,66.46,234716.0,58.1454,58.4621,58.0926,58.4621,234716.0
2020-03-02 15:40:00,66.42,66.93,66.35,66.85,428872.0,58.4269,58.8755,58.3653,58.8052,428872.0
2020-03-02 15:50:00,66.86,67.23,66.78,67.09,1117180.0,58.814,59.1394,58.7436,59.0163,1117180.0
2020-03-03 09:30:00,67.27,67.45,66.76,66.78,427392.0,59.1746,59.3329,58.726,58.7436,427392.0
2020-03-03 09:40:00,66.82,67.15,66.8,67.11,152944.0,58.7788,59.0691,58.7612,59.0339,152944.0
2020-03-03 09:50:00,67.1,67.18,66.83,67.06,219056.0,59.0251,59.0954,58.7876,58.9899,219056.0
2020-03-03 10:00:00,67.04,68.55,67.03,68.05,551228.0,58.9723,60.3006,58.9635,59.8607,551228.0
2020-03-03 10:10:00,68.12,68.19,67.33,67.73,272944.0,59.9223,59.9839,59.2274,59.5793,272944.0
2020-03-03 10:20:00,67.76,68.56,67.76,68.12,301908.0,59.6056,60.3094,59.6056,59.9223,301908.0
2020-03-03 10:30:00,68.12,68.46,67.94,68.43,189244.0,59.9223,60.2214,59.764,60.195,189244.0
2020-03-03 10:40:00,68.41,68.58,68.0,68.05,190144.0,60.1774,60.327,59.8168,59.8607,190144.0
2020-03-03 10:50:00,68.07,68.27,67.9,68.08,199468.0,59.8783,60.0543,59.7288,59.8871,199468.0
2020-03-03 11:00:00,68.08,68.12,67.73,67.74,144740.0,59.8871,59.9223,59.5793,59.5881,144740.0
2020-03-03 11:10:00,67.72,67.75,67.16,67.16,256712.0,59.5705,59.5968,59.0778,59.0778,256712.0
2020-03-03 11:20:00,67.16,67.2,66.38,66.47,238688.0,59.0778,59.113,58.3917,58.4709,238688.0
2020-03-03 11:30:00,66.47,67.26,66.39,67.26,206312.0,58.4709,59.1658,58.4005,59.1658,206312.0
2020-03-03 11:40:00,67.21,67.23,66.92,67.01,121268.0,59.1218,59.1394,58.8667,58.9459,121268.0
2020-03-03 11:50:00,67.0,67.79,67.0,67.74,152816.0,58.9371,59.632,58.9371,59.5881,152816.0
2020-03-03 12:00:00,67.7,68.01,67.52,68.0,267808.0,59.5529,59.8256,59.3945,59.8168,267808.0
2020-03-03 12:10:00,67.97,68.03,67.59,67.7,225036.0,59.7904,59.8432,59.4561,59.5529,225036.0
2020-03-03 12:20:00,67.75,67.85,67.58,67.72,137788.0,59.5968,59.6848,59.4473,59.5705,137788.0
2020-03-03 12:30:00,67.75,67.77,67.45,67.61,101592.0,59.5968,59.6144,59.3329,59.4737,101592.0
2020-03-03 12:40:00,67.58,67.76,67.46,67.66,83160.0,59.4473,59.6056,59.3417,59.5177,83160.0
2020-03-03 12:50:00,67.64,67.67,67.42,67.61,91872.0,59.5001,59.5265,59.3066,59.4737,91872.0
2020-03-03 13:00:00,67.62,67.62,67.28,67.33,133812.0,59.4825,59.4825,59.1834,59.2274,133812.0
2020-03-03 13:10:00,67.33,67.5,67.23,67.26,105732.0,59.2274,59.3769,59.1394,59.1658,105732.0
2020-03-03 13:20:00,67.37,67.42,66.95,67.17,103024.0,59.2626,59.3066,58.8931,59.0866,103024.0
2020-03-03 13:30:00,67.21,67.32,67.1,67.19,99336.0,59.1218,59.2186,59.0251,59.1042,99336.0
2020-03-03 13:40:00,67.18,67.19,66.78,66.78,126700.0,59.0954,59.1042,58.7436,58.7436,126700.0
2020-03-03 13:50:00,66.8,66.84,66.48,66.48,210268.0,58.7612,58.7964,58.4797,58.4797,210268.0
2020-03-03 14:00:00,66.51,66.58,65.75,65.75,183560.0,58.5061,58.5676,57.8375,57.8375,183560.0
2020-03-03 14:10:00,65.72,66.21,65.72,65.95,270324.0,57.8111,58.2422,57.8111,58.0135,270324.0
2020-03-03 14:20:00,65.92,66.65,65.84,66.61,200592.0,57.9871,58.6292,57.9167,58.594,200592.0
2020-03-03 14:30:00,66.61,66.81,66.29,66.29,165340.0,58.594,58.77,58.3125,58.3125,165340.0
2020-03-03 14:40:00,66.25,66.86,66.22,66.85,178412.0,58.2774,58.814,58.251,58.8052,178412.0
2020-03-03 14:50:00,66.81,67.04,66.61,66.86,114608.0,58.77,58.9723,58.594,58.814,114608.0
2020-03-03 15:00:00,66.86,67.13,66.82,66.92,185216.0,58.814,59.0515,58.7788,58.8667,185216.0
2020-03-03 15:10:00,66.96,67.39,66.95,67.32,158620.0,58.9019,59.2802,58.8931,59.2186,158620.0
2020-03-03 15:20:00,67.34,67.5,66.89,67.44,339108.0,59.2362,59.3769,58.8403,59.3242,339108.0
2020-03-03 15:30:00,67.42,67.46,66.02,66.04,254860.0,59.3066,59.3417,58.075,58.0926,254860.0
2020-03-03 15:40:00,66.1,67.11,66.08,66.61,268144.0,58.1454,59.0339,58.1278,58.594,268144.0
2020-03-03 15:50:00,66.61,66.64,66.03,66.29,785732.0,58.594,58.6204,58.0838,58.3125,785732.0
2020-03-04 09:30:00,67.3,68.42,67.3,67.98,585792.0,59.201,60.1862,59.201,59.7992,585792.0
2020-03-04 09:40:00,68.02,68.29,67.92,67.94,200040.0,59.8344,60.0719,59.7464,59.764,200040.0
2020-03-04 09:50:00,67.84,68.14,67.84,68.1,163500.0,59.676,59.9399,59.676,59.9047,163500.0
2020-03-04 10:00:00,68.11,68.11,67.86,68.03,213184.0,59.9135,59.9135,59.6936,59.8432,213184.0
2020-03-04 10:10:00,68.08,68.44,68.01,68.43,139376.0,59.8871,60.2038,59.8256,60.195,139376.0
2020-03-04 10:20:00,68.4,68.55,68.24,68.49,137912.0,60.1686,60.3006,60.0279,60.2478,137912.0
2020-03-04 10:30:00,68.46,68.52,68.25,68.34,146616.0,60.2214,60.2742,60.0367,60.1158,146616.0
2020-03-04 10:40:00,68.39,68.53,68.23,68.52,125304.0,60.1598,60.283,60.0191,60.2742,125304.0
2020-03-04 10:50:00,68.57,68.66,68.31,68.38,171296.0,60.3182,60.3973,60.0895,60.151,171296.0
2020-03-04 11:00:00,68.4,68.53,68.09,68.26,158988.0,60.1686,60.283,59.8959,60.0455,158988.0
2020-03-04 11:10:00,68.24,68.37,68.2,68.3,107124.0,60.0279,60.1422,59.9927,60.0807,107124.0
2020-03-04 11:20:00,68.32,68.39,68.2,68.33,73504.0,60.0983,60.1598,59.9927,60.107,73504.0
2020-03-04 11:30:00,68.33,68.36,68.12,68.21,100952.0,60.107,60.1334,59.9223,60.0015,100952.0
2020-03-04 11:40:00,68.17,68.44,68.04,68.39,81764.0,59.9663,60.2038,59.8519,60.1598,81764.0
2020-03-04 11:50:00,68.4,68.6,68.36,68.48,96552.0,60.1686,60.3446,60.1334,60.239,96552.0
2020-03-04 12:00:00,68.53,68.64,68.48,68.52,95176.0,60.283,60.3797,60.239,60.2742,95176.0
2020-03-04 12:10:00,68.51,68.64,68.47,68.48,149776.0,60.2654,60.3797,60.2302,60.239,149776.0
2020-03-04 12:20:00,68.5,68.78,68.5,68.75,149320.0,60.2566,60.5029,60.2566,60.4765,149320.0
2020-03-04 12:30:00,68.76,68.77,68.65,68.71,107024.0,60.4853,60.4941,60.3885,60.4413,107024.0
2020-03-04 12:40:00,68.72,68.79,68.6,68.79,118008.0,60.4501,60.5117,60.3446,60.5117,118008.0
2020-03-04 12:50:00,68.8,68.88,68.71,68.83,159236.0,60.5205,60.5909,60.4413,60.5469,159236.0
2020-03-04 13:00:00,68.86,69.05,68.76,69.0,155320.0,60.5733,60.7404,60.4853,60.6964,155320.0
2020-03-04 13:10:00,68.96,69.18,68.88,69.17,138808.0,60.6612,60.8548,60.5909,60.846,138808.0
2020-03-04 13:20:00,69.15,69.3,69.11,69.18,114216.0,60.8284,60.9603,60.7932,60.8548,114216.0
2020-03-04 13:30:00,69.19,69.41,69.19,69.26,84068.0,60.8636,61.0571,60.8636,60.9251,84068.0
2020-03-04 13:40:00,69.26,69.28,69.19,69.25,122840.0,60.9251,60.9427,60.8636,60.9163,122840.0
2020-03-04 13:50:00,69.25,69.43,69.24,69.38,135748.0,60.9163,61.0747,60.9075,61.0307,135748.0
2020-03-04 14:00:00,69.43,69.45,69.2,69.39,125500.0,61.0747,61.0923,60.8724,61.0395,125500.0
2020-03-04 14:10:00,69.36,69.47,69.31,69.44,77588.0,61.0131,61.1099,60.9691,61.0835,77588.0
2020-03-04 14:20:00,69.42,69.62,69.37,69.6,81192.0,61.0659,61.2418,61.0219,61.2242,81192.0
2020-03-04 14:30:00,69.61,69.7,69.53,69.55,113424.0,61.233,61.3122,61.1626,61.1802,113424.0
2020-03-04 14:40:00,69.58,69.83,69.58,69.77,150928.0,61.2066,61.4265,61.2066,61.3738,150928.0
2020-03-04 14:50:00,69.77,69.84,69.63,69.79,155176.0,61.3738,61.4353,61.2506,61.3913,155176.0
2020-03-04 15:00:00,69.78,70.0,69.77,69.83,140972.0,61.3826,61.5761,61.3738,61.4265,140972.0
2020-03-04 15:10:00,69.83,70.0,69.83,69.91,187380.0,61.4265,61.5761,61.4265,61.4969,187380.0
2020-03-04 15:20:00,69.91,70.05,69.86,69.99,255184.0,61.4969,61.6201,61.4529,61.5673,255184.0
2020-03-04 15:30:00,70.03,70.52,70.01,70.52,367804.0,61.6025,62.0335,61.5849,62.0335,367804.0
2020-03-04 15:40:00,70.52,70.54,69.93,69.99,382812.0,62.0335,62.0511,61.5145,61.5673,382812.0
2020-03-04 15:50:00,70.0,70.64,70.0,70.55,1289812.0,61.5761,62.1391,61.5761,62.0599,1289812.0
2020-03-05 09:30:00,69.25,69.5,68.56,68.93,696884.0,60.9163,61.1362,60.3094,60.6348,696884.0
2020-03-05 09:40:00,68.93,69.42,68.86,69.08,233728.0,60.6348,61.0659,60.5733,60.7668,233728.0
2020-03-05 09:50:00,69.17,69.23,68.91,69.05,190672.0,60.846,60.8987,60.6173,60.7404,190672.0
2020-03-05 10:00:00,69.05,69.08,68.88,69.02,129096.0,60.7404,60.7668,60.5909,60.714,129096.0
2020-03-05 10:10:00,68.98,69.01,68.84,68.88,147784.0,60.6788,60.7052,60.5557,60.5909,147784.0
2020-03-05 10:20:00,68.88,68.96,68.56,68.74,166512.0,60.5909,60.6612,60.3094,60.4677,166512.0
2020-03-05 10:30:00,68.67,68.97,68.67,68.86,110400.0,60.4061,60.67,60.4061,60.5733,110400.0
2020-03-05 10:40:00,68.86,69.11,68.84,69.04,130984.0,60.5733,60.7932,60.5557,60.7316,130984.0
2020-03-05 10:50:00,69.03,69.45,69.01,69.45,205564.0,60.7228,61.0923,60.7052,61.0923,205564.0
2020-03-05 11:00:00,69.44,69.73,69.38,69.68,219480.0,61.0835,61.3386,61.0307,61.2946,219480.0
2020-03-05 11:10:00,69.68,69.97,69.59,69.84,201236.0,61.2946,61.5497,61.2154,61.4353,201236.0
2020-03-05 11:20:00,69.84,69.85,69.56,69.65,218616.0,61.4353,61.4441,61.189,61.2682,218616.0
2020-03-05 11:30:00,69.65,69.65,69.03,69.14,183192.0,61.2682,61.2682,60.7228,60.8196,183192.0
2020-03-05 11:40:00,69.16,69.41,69.1,69.39,124360.0,60.8372,61.0571,60.7844,61.0395,124360.0
2020-03-05 11:50:00,69.45,69.48,69.22,69.3,80020.0,61.0923,61.1187,60.8899,60.9603,80020.0
2020-03-05 12:00:00,69.29,69.49,69.08,69.13,108392.0,60.9515,61.1275,60.7668,60.8108,108392.0
2020-03-05 12:10:00,69.1,69.24,69.0,69.04,191452.0,60.7844,60.9075,60.6964,60.7316,191452.0
2020-03-05 12:20:00,69.08,69.22,69.06,69.13,80960.0,60.7668,60.8899,60.7492,60.8108,80960.0
2020-03-05 12:30:00,69.15,69.3,69.15,69.22,161984.0,60.8284,60.9603,60.8284,60.8899,161984.0
2020-03-05 12:40:00,69.2,69.22,68.86,69.11,83628.0,60.8724,60.8899,60.5733,60.7932,83628.0
2020-03-05 12:50:00,69.09,69.11,68.89,68.97,127340.0,60.7756,60.7932,60.5997,60.67,127340.0
2020-03-05 13:00:00,68.95,69.02,68.75,68.76,87036.0,60.6524,60.714,60.4765,60.4853,87036.0
2020-03-05 13:10:00,68.76,68.89,68.7,68.76,92520.0,60.4853,60.5997,60.4325,60.4853,92520.0
2020-03-05 13:20:00,68.76,69.08,68.71,69.08,105264.0,60.4853,60.7668,60.4413,60.7668,105264.0
2020-03-05 13:30:00,69.08,69.62,69.08,69.41,126268.0,60.7668,61.2418,60.7668,61.0571,126268.0
2020-03-05 13:40:00,69.44,69.63,69.32,69.61,106200.0,61.0835,61.2506,60.9779,61.233,106200.0
2020-03-05 13:50:00,69.61,69.66,69.01,69.17,141476.0,61.233,61.277,60.7052,60.846,141476.0
2020-03-05 14:00:00,69.15,69.15,68.74,68.8,107228.0,60.8284,60.8284,60.4677,60.5205,107228.0
2020-03-05 14:10:00,68.76,69.02,68.67,68.72,103012.0,60.4853,60.714,60.4061,60.4501,103012.0
2020-03-05 14:20:00,68.72,68.73,68.39,68.51,96008.0,60.4501,60.4589,60.1598,60.2654,96008.0
2020-03-05 14:30:00,68.52,68.87,68.52,68.83,116580.0,60.2742,60.5821,60.2742,60.5469,116580.0
2020-03-05 14:40:00,68.83,68.89,68.56,68.6,107120.0,60.5469,60.5997,60.3094,60.3446,107120.0
2020-03-05 14:50:00,68.62,68.71,68.48,68.59,122440.0,60.3621,60.4413,60.239,60.3358,122440.0
2020-03-05 15:00:00,68.57,68.61,68.43,68.58,155244.0,60.3182,60.3534,60.195,60.327,155244.0
2020-03-05 15:10:00,68.56,68.57,68.24,68.28,215568.0,60.3094,60.3182,60.0279,60.0631,215568.0
2020-03-05 15:20:00,68.28,68.43,68.11,68.39,180380.0,60.0631,60.195,59.9135,60.1598,180380.0
2020-03-05 15:30:00,68.39,68.97,68.33,68.72,276652.0,60.1598,60.67,60.107,60.4501,276652.0
2020-03-05 15:40:00,68.72,69.05,68.52,69.0,400780.0,60.4501,60.7404,60.2742,60.6964,400780.0
2020-03-05 15:50:00,68.98,69.45,68.82,69.05,927956.0,60.6788,61.0923,60.5381,60.7404,927956.0
2020-03-06 09:30:00,67.14,67.45,66.75,66.76,559036.0,59.0603,59.3329,58.7172,58.726,559036.0
2020-03-06 09:40:00,66.84,67.23,66.48,66.64,331472.0,58.7964,59.1394,58.4797,58.6204,331472.0
2020-03-06 09:50:00,66.67,66.84,65.81,66.35,242796.0,58.6468,58.7964,57.8903,58.3653,242796.0
2020-03-06 10:00:00,66.34,66.7,66.21,66.26,254296.0,58.3565,58.6732,58.2422,58.2862,254296.0
2020-03-06 10:10:00,66.26,66.74,66.25,66.58,186844.0,58.2862,58.7084,58.2774,58.5676,186844.0
2020-03-06 10:20:00,66.57,66.74,66.29,66.69,298036.0,58.5589,58.7084,58.3125,58.6644,298036.0
2020-03-06 10:30:00,66.73,67.05,66.49,67.05,241032.0,58.6996,58.9811,58.4885,58.9811,241032.0
2020-03-06 10:40:00,67.04,67.42,66.94,67.42,258228.0,58.9723,59.3066,58.8843,59.3066,258228.0
2020-03-06 10:50:00,67.44,67.46,66.9,67.11,132328.0,59.3242,59.3417,58.8491,59.0339,132328.0
2020-03-06 11:00:00,67.13,67.28,67.03,67.11,77616.0,59.0515,59.1834,58.9635,59.0339,77616.0
2020-03-06 11:10:00,67.07,67.39,67.05,67.28,152400.0,58.9987,59.2802,58.9811,59.1834,152400.0
2020-03-06 11:20:00,67.27,67.51,67.27,67.32,121092.0,59.1746,59.3857,59.1746,59.2186,121092.0
2020-03-06 11:30:00,67.35,67.55,67.16,67.22,146896.0,59.245,59.4209,59.0778,59.1306,146896.0
2020-03-06 11:40:00,67.24,67.24,66.74,66.74,154132.0,59.1482,59.1482,58.7084,58.7084,154132.0
2020-03-06 11:50:00,66.76,67.08,66.73,66.91,132012.0,58.726,59.0075,58.6996,58.8579,132012.0
2020-03-06 12:00:00,66.93,66.93,66.47,66.52,166536.0,58.8755,58.8755,58.4709,58.5149,166536.0
2020-03-06 12:10:00,66.52,66.53,66.03,66.03,162912.0,58.5149,58.5237,58.0838,58.0838,162912.0
2020-03-06 12:20:00,66.05,66.41,66.0,66.17,157720.0,58.1014,58.4181,58.0574,58.207,157720.0
2020-03-06 12:30:00,66.17,66.71,66.07,66.45,157096.0,58.207,58.682,58.119,58.4533,157096.0
2020-03-06 12:40:00,66.48,66.71,66.41,66.55,80512.0,58.4797,58.682,58.4181,58.5413,80512.0
2020-03-06 12:50:00,66.52,66.6,66.34,66.37,108252.0,58.5149,58.5852,58.3565,58.3829,108252.0
2020-03-06 13:00:00,66.39,66.71,66.39,66.53,82576.0,58.4005,58.682,58.4005,58.5237,82576.0
2020-03-06 13:10:00,66.54,66.84,66.48,66.84,158236.0,58.5325,58.7964,58.4797,58.7964,158236.0
2020-03-06 13:20:00,66.83,67.2,66.83,67.07,58120.0,58.7876,59.113,58.7876,58.9987,58120.0
2020-03-06 13:30:00,67.07,67.16,66.82,66.98,64888.0,58.9987,59.0778,58.7788,58.9195,64888.0
2020-03-06 13:40:00,66.99,67.05,66.51,66.53,90380.0,58.9283,58.9811,58.5061,58.5237,90380.0
2020-03-06 13:50:00,66.52,66.55,66.35,66.46,114240.0,58.5149,58.5413,58.3653,58.4621,114240.0
2020-03-06 14:00:00,66.46,66.47,66.2,66.25,115580.0,58.4621,58.4709,58.2334,58.2774,115580.0
2020-03-06 14:10:00,66.21,66.34,66.19,66.24,124052.0,58.2422,58.3565,58.2246,58.2686,124052.0
2020-03-06 14:20:00,66.22,66.61,66.11,66.52,109692.0,58.251,58.594,58.1542,58.5149,109692.0
2020-03-06 14:30:00,66.56,66.63,66.16,66.16,107348.0,58.5501,58.6116,58.1982,58.1982,107348.0
2020-03-06 14:40:00,66.16,66.2,65.64,65.68,146276.0,58.1982,58.2334,57.7408,57.776,146276.0
2020-03-06 14:50:00,65.67,65.73,65.42,65.48,286488.0,57.7672,57.8199,57.5472,57.6,286488.0
2020-03-06 15:00:00,65.47,65.86,65.45,65.86,299676.0,57.5912,57.9343,57.5736,57.9343,299676.0
2020-03-06 15:10:00,65.83,66.61,65.8,66.52,317692.0,57.9079,58.594,57.8815,58.5149,317692.0
2020-03-06 15:20:00,66.53,66.77,66.44,66.63,229508.0,58.5237,58.7348,58.4445,58.6116,229508.0
2020-03-06 15:30:00,66.61,67.43,66.51,66.96,242524.0,58.594,59.3154,58.5061,58.9019,242524.0
2020-03-06 15:40:00,66.98,67.61,66.91,67.47,288588.0,58.9195,59.4737,58.8579,59.3505,288588.0
2020-03-06 15:50:00,67.53,68.23,67.53,67.99,648492.0,59.4033,60.0191,59.4033,59.808,648492.0
2020-03-09 09:30:00,63.62,64.44,63.62,64.28,13832.0,55.9639,56.6852,55.9639,56.5444,13832.0
2020-03-09 09:40:00,64.28,64.28,64.28,64.28,0.0,56.5444,56.5444,56.5444,56.5444,0.0
2020-03-09 09:50:00,63.87,65.58,63.84,65.52,659304.0,56.1838,57.688,56.1574,57.6352,659304.0
2020-03-09 10:00:00,65.52,66.11,65.25,66.04,427052.0,57.6352,58.1542,57.3977,58.0926,427052.0
2020-03-09 10:10:00,66.03,66.2,65.38,66.0,326616.0,58.0838,58.2334,57.5121,58.0574,326616.0
2020-03-09 10:20:00,66.0,66.56,65.69,66.15,662520.0,58.0574,58.5501,57.7848,58.1894,662520.0
2020-03-09 10:30:00,66.11,66.41,65.81,66.27,485588.0,58.1542,58.4181,57.8903,58.295,485588.0
2020-03-09 10:40:00,66.24,66.35,65.66,65.92,299716.0,58.2686,58.3653,57.7584,57.9871,299716.0
2020-03-09 10:50:00,65.95,65.99,65.44,65.48,215148.0,58.0135,58.0486,57.5648,57.6,215148.0
2020-03-09 11:00:00,65.47,65.71,65.31,65.35,212172.0,57.5912,57.8023,57.4505,57.4857,212172.0
2020-03-09 11:10:00,65.42,66.26,65.42,66.21,213548.0,57.5472,58.2862,57.5472,58.2422,213548.0
2020-03-09 11:20:00,66.2,66.41,66.11,66.26,219328.0,58.2334,58.4181,58.1542,58.2862,219328.0
2020-03-09 11:30:00,66.26,66.55,65.92,66.37,189000.0,58.2862,58.5413,57.9871,58.3829,189000.0
2020-03-09 11:40:00,66.41,66.52,66.17,66.5,294648.0,58.4181,58.5149,58.207,58.4973,294648.0
2020-03-09 11:50:00,66.52,66.58,65.89,65.97,219964.0,58.5149,58.5676,57.9607,58.0311,219964.0
2020-03-09 12:00:00,65.94,66.29,65.63,66.22,159516.0,58.0047,58.3125,57.732,58.251,159516.0
2020-03-09 12:10:00,66.16,66.34,65.94,66.03,185124.0,58.1982,58.3565,58.0047,58.0838,185124.0
2020-03-09 12:20:00,66.12,66.37,65.96,66.05,145024.0,58.163,58.3829,58.0223,58.1014,145024.0
2020-03-09 12:30:00,66.03,66.2,65.78,65.85,245528.0,58.0838,58.2334,57.8639,57.9255,245528.0
2020-03-09 12:40:00,65.89,65.96,65.48,65.61,192412.0,57.9607,58.0223,57.6,57.7144,192412.0
2020-03-09 12:50:00,65.67,65.93,65.67,65.81,91200.0,57.7672,57.9959,57.7672,57.8903,91200.0
2020-03-09 13:00:00,65.81,65.93,65.39,65.47,201764.0,57.8903,57.9959,57.5209,57.5912,201764.0
2020-03-09 13:10:00,65.39,65.81,65.35,65.5,155200.0,57.5209,57.8903,57.4857,57.6176,155200.0
2020-03-09 13:20:00,65.5,65.63,65.3,65.45,117028.0,57.6176,57.732,57.4417,57.5736,117028.0
2020-03-09 13:30:00,65.42,65.42,65.0,65.0,158064.0,57.5472,57.5472,57.1778,57.1778,158064.0
2020-03-09 13:40:00,65.03,65.15,64.73,65.0,118936.0,57.2042,57.3097,56.9403,57.1778,118936.0
2020-03-09 13:50:00,65.02,65.02,64.58,64.85,143304.0,57.1954,57.1954,56.8083,57.0458,143304.0
2020-03-09 14:00:00,64.9,64.93,64.3,64.5,248260.0,57.0898,57.1162,56.562,56.738,248260.0
2020-03-09 14:10:00,64.52,65.33,64.52,65.17,110456.0,56.7556,57.4681,56.7556,57.3273,110456.0
2020-03-09 14:20:00,65.2,65.39,64.58,64.58,132028.0,57.3537,57.5209,56.8083,56.8083,132028.0
2020-03-09 14:30:00,64.55,64.85,64.4,64.83,160140.0,56.7819,57.0458,56.65,57.0282,160140.0
2020-03-09 14:40:00,64.89,64.89,64.13,64.41,184040.0,57.081,57.081,56.4125,56.6588,184040.0
2020-03-09 14:50:00,64.48,65.17,64.48,64.85,214916.0,56.7204,57.3273,56.7204,57.0458,214916.0
2020-03-09 15:00:00,64.79,65.19,64.56,64.98,163692.0,56.9931,57.3449,56.7907,57.1602,163692.0
2020-03-09 15:10:00,65.03,65.17,64.58,64.96,202824.0,57.2042,57.3273,56.8083,57.1426,202824.0
2020-03-09 15:20:00,64.92,65.63,64.75,65.25,199196.0,57.1074,57.732,56.9579,57.3977,199196.0
2020-03-09 15:30:00,65.28,66.02,65.02,65.99,231380.0,57.4241,58.075,57.1954,58.0486,231380.0
2020-03-09 15:40:00,66.01,66.34,65.56,65.97,438504.0,58.0662,58.3565,57.6704,58.0311,438504.0
2020-03-09 15:50:00,65.92,66.17,65.28,65.29,1135396.0,57.9871,58.207,57.4241,57.4329,1135396.0
2020-03-10 09:30:00,66.41,66.83,65.76,66.78,487728.0,58.4181,58.7876,57.8463,58.7436,487728.0
2020-03-10 09:40:00,66.77,66.8,66.06,66.33,303140.0,58.7348,58.7612,58.1102,58.3477,303140.0
2020-03-10 09:50:00,66.33,66.41,66.04,66.11,250412.0,58.3477,58.4181,58.0926,58.1542,250412.0
2020-03-10 10:00:00,66.19,66.38,65.89,66.22,308188.0,58.2246,58.3917,57.9607,58.251,308188.0
2020-03-10 10:10:00,66.2,66.42,66.03,66.16,255652.0,58.2334,58.4269,58.0838,58.1982,255652.0
2020-03-10 10:20:00,66.17,66.27,65.54,65.6,224096.0,58.207,58.295,57.6528,57.7056,224096.0
2020-03-10 10:30:00,65.58,65.58,64.6,64.99,331824.0,57.688,57.688,56.8259,57.169,331824.0
2020-03-10 10:40:00,64.96,65.08,64.68,64.75,413044.0,57.1426,57.2482,56.8963,56.9579,413044.0
2020-03-10 10:50:00,64.73,64.94,64.52,64.58,194732.0,56.9403,57.125,56.7556,56.8083,194732.0
2020-03-10 11:00:00,64.62,64.88,64.51,64.78,187584.0,56.8435,57.0722,56.7468,56.9843,187584.0
2020-03-10 11:10:00,64.79,64.79,64.36,64.44,134452.0,56.9931,56.9931,56.6148,56.6852,134452.0
2020-03-10 11:20:00,64.47,64.53,63.26,63.27,421956.0,56.7116,56.7643,55.6472,55.656,421956.0
2020-03-10 11:30:00,63.27,63.45,62.92,63.13,296704.0,55.656,55.8143,55.3481,55.5328,296704.0
2020-03-10 11:40:00,63.13,63.65,62.91,63.59,428420.0,55.5328,55.9902,55.3393,55.9375,428420.0
2020-03-10 11:50:00,63.6,63.67,62.63,63.0,438068.0,55.9463,56.0078,55.093,55.4185,438068.0
2020-03-10 12:00:00,63.05,63.59,62.96,63.08,361616.0,55.4625,55.9375,55.3833,55.4888,361616.0
2020-03-10 12:10:00,63.1,63.78,63.06,63.51,386636.0,55.5064,56.1046,55.4712,55.8671,386636.0
2020-03-10 12:20:00,63.48,63.48,62.85,62.88,262032.0,55.8407,55.8407,55.2865,55.3129,262032.0
2020-03-10 12:30:00,62.85,62.87,62.27,62.42,417828.0,55.2865,55.3041,54.7763,54.9083,417828.0
2020-03-10 12:40:00,62.41,62.86,62.26,62.76,495876.0,54.8995,55.2953,54.7675,55.2074,495876.0
2020-03-10 12:50:00,62.76,63.02,62.66,62.7,229468.0,55.2074,55.4361,55.1194,55.1546,229468.0
2020-03-10 13:00:00,62.66,62.71,62.17,62.67,406284.0,55.1194,55.1634,54.6884,55.1282,406284.0
2020-03-10 13:10:00,62.69,62.71,62.39,62.46,311848.0,55.1458,55.1634,54.8819,54.9435,311848.0
2020-03-10 13:20:00,62.42,62.67,62.04,62.11,364116.0,54.9083,55.1282,54.574,54.6356,364116.0
2020-03-10 13:30:00,62.11,62.15,61.44,61.47,455900.0,54.6356,54.6708,54.0462,54.0726,455900.0
2020-03-10 13:40:00,61.49,61.6,60.65,60.65,582232.0,54.0902,54.1869,53.3513,53.3513,582232.0
2020-03-10 13:50:00,60.65,60.99,60.58,60.84,492264.0,53.3513,53.6504,53.2897,53.5184,492264.0
2020-03-10 14:00:00,60.86,61.29,60.74,61.26,411388.0,53.536,53.9143,53.4304,53.8879,411388.0
2020-03-10 14:10:00,61.26,61.74,61.21,61.58,455760.0,53.8879,54.3101,53.8439,54.1694,455760.0
2020-03-10 14:20:00,61.58,61.78,61.33,61.69,246608.0,54.1694,54.3453,53.9494,54.2661,246608.0
2020-03-10 14:30:00,61.71,62.08,61.55,62.02,253608.0,54.2837,54.6092,54.143,54.5564,253608.0
2020-03-10 14:40:00,62.0,62.77,61.99,62.75,541640.0,54.5388,55.2161,54.53,55.1986,541640.0
2020-03-10 14:50:00,62.71,62.71,62.06,62.14,516340.0,55.1634,55.1634,54.5916,54.662,516340.0
2020-03-10 15:00:00,62.21,62.61,62.12,62.47,307128.0,54.7235,55.0754,54.6444,54.9523,307128.0
2020-03-10 15:10:00,62.47,63.37,62.46,63.37,340792.0,54.9523,55.7439,54.9435,55.7439,340792.0
2020-03-10 15:20:00,63.3,63.57,62.83,62.83,339404.0,55.6824,55.9199,55.2689,55.2689,339404.0
2020-03-10 15:30:00,62.85,63.27,62.49,63.22,575704.0,55.2865,55.656,54.9698,55.612,575704.0
2020-03-10 15:40:00,63.21,63.45,63.04,63.41,446268.0,55.6032,55.8143,55.4537,55.7791,446268.0
2020-03-10 15:50:00,63.34,63.95,63.33,63.95,1462608.0,55.7176,56.2541,55.7088,56.2541,1462608.0
2020-03-11 09:30:00,62.51,62.51,61.62,61.73,664644.0,54.9874,54.9874,54.2045,54.3013,664644.0
2020-03-11 09:40:00,61.73,62.31,61.52,61.7,293612.0,54.3013,54.8115,54.1166,54.2749,293612.0
2020-03-11 09:50:00,61.7,62.02,61.52,61.9,301836.0,54.2749,54.5564,54.1166,54.4508,301836.0
2020-03-11 10:00:00,61.88,62.21,61.63,62.07,330672.0,54.4333,54.7235,54.2133,54.6004,330672.0
2020-03-11 10:10:00,62.08,62.16,61.82,61.85,280508.0,54.6092,54.6796,54.3805,54.4069,280508.0
2020-03-11 10:20:00,61.89,61.89,61.26,61.38,325192.0,54.442,54.442,53.8879,53.9934,325192.0
2020-03-11 10:30:00,61.35,61.72,61.21,61.49,254628.0,53.967,54.2925,53.8439,54.0902,254628.0
2020-03-11 10:40:00,61.46,61.82,61.23,61.43,159044.0,54.0638,54.3805,53.8615,54.0374,159044.0
2020-03-11 10:50:00,61.39,61.62,61.25,61.52,231368.0,54.0022,54.2045,53.8791,54.1166,231368.0
2020-03-11 11:00:00,61.52,61.73,61.29,61.52,221572.0,54.1166,54.3013,53.9143,54.1166,221572.0
2020-03-11 11:10:00,61.52,61.61,61.07,61.08,164284.0,54.1166,54.1957,53.7207,53.7295,164284.0
2020-03-11 11:20:00,61.1,61.13,60.67,60.73,421344.0,53.7471,53.7735,53.3689,53.4216,421344.0
2020-03-11 11:30:00,60.74,61.32,60.65,61.32,304576.0,53.4304,53.9406,53.3513,53.9406,304576.0
2020-03-11 11:40:00,61.27,61.37,60.86,61.09,274632.0,53.8967,53.9846,53.536,53.7383,274632.0
2020-03-11 11:50:00,61.12,61.19,60.72,61.1,227472.0,53.7647,53.8263,53.4128,53.7471,227472.0
2020-03-11 12:00:00,61.12,61.47,60.95,61.47,207008.0,53.7647,54.0726,53.6152,54.0726,207008.0
2020-03-11 12:10:00,61.49,61.77,61.45,61.74,187124.0,54.0902,54.3365,54.055,54.3101,187124.0
2020-03-11 12:20:00,61.74,61.82,61.04,61.05,207024.0,54.3101,54.3805,53.6943,53.7031,207024.0
2020-03-11 12:30:00,61.0,61.07,60.71,60.79,196212.0,53.6592,53.7207,53.4041,53.4744,196212.0
2020-03-11 12:40:00,60.77,60.88,60.34,60.41,316920.0,53.4568,53.5536,53.0786,53.1402,316920.0
2020-03-11 12:50:00,60.44,60.87,60.25,60.56,281084.0,53.1665,53.5448,52.9994,53.2721,281084.0
2020-03-11 13:00:00,60.54,60.54,60.01,60.05,240244.0,53.2545,53.2545,52.7883,52.8235,240244.0
2020-03-11 13:10:00,60.08,60.66,60.02,60.49,191336.0,52.8499,53.3601,52.7971,53.2105,191336.0
2020-03-11 13:20:00,60.49,60.69,60.29,60.55,180712.0,53.2105,53.3865,53.0346,53.2633,180712.0
2020-03-11 13:30:00,60.54,60.7,60.4,60.49,188172.0,53.2545,53.3953,53.1314,53.2105,188172.0
2020-03-11 13:40:00,60.48,61.06,60.46,60.94,165340.0,53.2017,53.7119,53.1841,53.6064,165340.0
2020-03-11 13:50:00,60.96,61.06,60.75,60.99,235904.0,53.624,53.7119,53.4392,53.6504,235904.0
2020-03-11 14:00:00,60.99,61.06,60.73,60.96,183772.0,53.6504,53.7119,53.4216,53.624,183772.0
2020-03-11 14:10:00,60.99,61.05,60.6,60.62,156976.0,53.6504,53.7031,53.3073,53.3249,156976.0
2020-03-11 14:20:00,60.62,60.78,60.55,60.67,202992.0,53.3249,53.4656,53.2633,53.3689,202992.0
2020-03-11 14:30:00,60.68,61.04,60.63,60.92,101800.0,53.3777,53.6943,53.3337,53.5888,101800.0
2020-03-11 14:40:00,60.91,61.17,60.78,60.85,91588.0,53.58,53.8087,53.4656,53.5272,91588.0
2020-03-11 14:50:00,60.85,60.97,60.49,60.49,145848.0,53.5272,53.6328,53.2105,53.2105,145848.0
2020-03-11 15:00:00,60.52,60.57,59.89,59.92,320440.0,53.2369,53.2809,52.6827,52.7091,320440.0
2020-03-11 15:10:00,59.98,60.25,59.79,60.13,375964.0,52.7619,52.9994,52.5948,52.8939,375964.0
2020-03-11 15:20:00,60.12,60.16,59.64,60.1,459316.0,52.8851,52.9202,52.4628,52.8675,459316.0
2020-03-11 15:30:00,60.07,60.56,59.95,60.4,691868.0,52.8411,53.2721,52.7355,53.1314,691868.0
2020-03-11 15:40:00,60.53,60.63,60.1,60.4,549184.0,53.2457,53.3337,52.8675,53.1314,549184.0
2020-03-11 15:50:00,60.42,60.79,59.94,60.32,1090264.0,53.149,53.4744,52.7267,53.061,1090264.0
2020-03-12 09:30:00,54.04,54.11,51.51,53.36,1740160.0,47.5367,47.5983,45.3112,46.9386,1740160.0
2020-03-12 09:40:00,53.36,53.36,53.36,53.36,0.0,46.9386,46.9386,46.9386,46.9386,0.0
2020-03-12 09:50:00,53.0,55.07,52.08,54.74,1127232.0,46.6219,48.4428,45.8126,48.1525,1127232.0
2020-03-12 10:00:00,54.92,55.04,54.03,54.28,1039548.0,48.3108,48.4164,47.5279,47.7479,1039548.0
2020-03-12 10:10:00,54.23,55.63,54.23,55.42,532624.0,47.7039,48.9354,47.7039,48.7507,532624.0
2020-03-12 10:20:00,55.45,56.35,55.31,56.29,528604.0,48.7771,49.5687,48.6539,49.516,528604.0
2020-03-12 10:30:00,56.32,57.8,56.28,57.65,804344.0,49.5424,50.8442,49.5072,50.7123,804344.0
2020-03-12 10:40:00,57.61,57.92,57.22,57.48,606104.0,50.6771,50.9498,50.334,50.5628,606104.0
2020-03-12 10:50:00,57.51,57.8,57.44,57.55,312256.0,50.5891,50.8442,50.5276,50.6243,312256.0
2020-03-12 11:00:00,57.55,57.58,56.66,56.76,399184.0,50.6243,50.6507,49.8414,49.9294,399184.0
2020-03-12 11:10:00,56.72,56.74,55.85,55.96,416788.0,49.8942,49.9118,49.1289,49.2257,416788.0
2020-03-12 11:20:00,55.91,56.39,55.85,56.36,309240.0,49.1817,49.6039,49.1289,49.5775,309240.0
2020-03-12 11:30:00,56.38,56.97,56.28,56.5,459572.0,49.5951,50.1141,49.5072,49.7007,459572.0
2020-03-12 11:40:00,56.49,56.87,56.36,56.62,336888.0,49.6919,50.0262,49.5775,49.8063,336888.0
2020-03-12 11:50:00,56.62,56.85,56.16,56.69,558172.0,49.8063,50.0086,49.4016,49.8678,558172.0
2020-03-12 12:00:00,56.66,56.68,56.08,56.11,361452.0,49.8414,49.859,49.3312,49.3576,361452.0
2020-03-12 12:10:00,56.1,56.47,55.95,56.18,411928.0,49.3488,49.6743,49.2169,49.4192,411928.0
2020-03-12 12:20:00,56.18,56.68,56.17,56.26,429776.0,49.4192,49.859,49.4104,49.4896,429776.0
2020-03-12 12:30:00,56.24,56.24,55.5,55.61,333276.0,49.472,49.472,48.821,48.9178,333276.0
2020-03-12 12:40:00,55.64,55.64,54.81,55.1,652480.0,48.9442,48.9442,48.2141,48.4692,652480.0
2020-03-12 12:50:00,55.12,56.73,55.11,56.4,647072.0,48.4868,49.903,48.478,49.6127,647072.0
2020-03-12 13:00:00,56.35,57.5,56.01,57.25,498572.0,49.5687,50.5803,49.2697,50.3604,498572.0
2020-03-12 13:10:00,57.25,57.46,55.49,55.73,602392.0,50.3604,50.5452,48.8122,49.0234,602392.0
2020-03-12 13:20:00,55.74,56.25,55.41,55.66,291412.0,49.0322,49.4808,48.7419,48.9618,291412.0
2020-03-12 13:30:00,55.65,55.93,54.46,54.48,372828.0,48.953,49.1993,47.9062,47.9238,372828.0
2020-03-12 13:40:00,54.46,55.79,54.35,55.59,381124.0,47.9062,49.0761,47.8094,48.9002,381124.0
2020-03-12 13:50:00,55.63,56.01,55.3,55.87,237248.0,48.9354,49.2697,48.6451,49.1465,237248.0
2020-03-12 14:00:00,55.87,56.02,55.12,55.53,400828.0,49.1465,49.2785,48.4868,48.8474,400828.0
2020-03-12 14:10:00,55.56,55.62,55.09,55.34,289228.0,48.8738,48.9266,48.4604,48.6803,289228.0
2020-03-12 14:20:00,55.37,55.52,54.87,55.09,261512.0,48.7067,48.8386,48.2668,48.4604,261512.0
2020-03-12 14:30:00,55.08,55.13,54.75,54.95,312124.0,48.4516,48.4956,48.1613,48.3372,312124.0
2020-03-12 14:40:00,54.93,55.58,54.87,55.58,261200.0,48.3196,48.8914,48.2668,48.8914,261200.0
2020-03-12 14:50:00,55.61,55.64,54.25,54.26,333580.0,48.9178,48.9442,47.7215,47.7303,333580.0
2020-03-12 15:00:00,54.24,54.3,53.03,53.79,625924.0,47.7127,47.7654,46.6483,47.3168,625924.0
2020-03-12 15:10:00,53.8,54.47,53.32,53.33,486724.0,47.3256,47.915,46.9034,46.9122,486724.0
2020-03-12 15:20:00,53.34,53.35,52.88,53.24,455648.0,46.921,46.9298,46.5163,46.833,455648.0
2020-03-12 15:30:00,53.27,53.88,53.25,53.4,947692.0,46.8594,47.396,46.8418,46.9738,947692.0
2020-03-12 15:40:00,53.38,53.87,52.96,53.35,1173828.0,46.9562,47.3872,46.5867,46.9298,1173828.0
2020-03-12 15:50:00,53.33,54.08,52.22,52.22,2103212.0,46.9122,47.5719,45.9358,45.9358,2103212.0
2020-03-13 09:30:00,55.01,55.5,54.46,54.46,1155504.0,48.39,48.821,47.9062,47.9062,1155504.0
2020-03-13 09:40:00,54.39,54.39,53.56,53.99,574684.0,47.8446,47.8446,47.1145,47.4927,574684.0
2020-03-13 09:50:00,53.98,54.0,52.36,52.49,566196.0,47.484,47.5015,46.0589,46.1733,566196.0
2020-03-13 10:00:00,52.49,52.96,52.18,52.22,519416.0,46.1733,46.5867,45.9006,45.9358,519416.0
2020-03-13 10:10:00,52.22,53.24,52.15,53.05,534884.0,45.9358,46.833,45.8742,46.6659,534884.0
2020-03-13 10:20:00,53.08,53.36,52.56,52.56,580312.0,46.6923,46.9386,46.2348,46.2348,580312.0
2020-03-13 10:30:00,52.57,52.68,52.04,52.29,469576.0,46.2436,46.3404,45.7774,45.9973,469576.0
2020-03-13 10:40:00,52.28,52.42,52.05,52.08,439984.0,45.9885,46.1117,45.7862,45.8126,439984.0
2020-03-13 10:50:00,52.04,52.15,50.75,50.75,589244.0,45.7774,45.8742,44.6427,44.6427,589244.0
2020-03-13 11:00:00,50.77,51.49,50.68,51.19,427820.0,44.6602,45.2936,44.5811,45.0297,427820.0
2020-03-13 11:10:00,51.24,51.29,50.7,50.88,609828.0,45.0737,45.1177,44.5987,44.757,609828.0
2020-03-13 11:20:00,50.89,50.96,50.25,50.25,496740.0,44.7658,44.8274,44.2028,44.2028,496740.0
2020-03-13 11:30:00,50.23,50.34,49.78,49.78,657264.0,44.1852,44.282,43.7894,43.7894,657264.0
2020-03-13 11:40:00,49.78,49.8,49.09,49.27,535480.0,43.7894,43.807,43.1824,43.3408,535480.0
2020-03-13 11:50:00,49.3,50.39,49.3,50.31,594436.0,43.3672,44.326,43.3672,44.2556,594436.0
2020-03-13 12:00:00,50.33,50.4,49.79,50.36,459272.0,44.2732,44.3348,43.7982,44.2996,459272.0
2020-03-13 12:10:00,50.33,50.75,50.23,50.54,266936.0,44.2732,44.6427,44.1852,44.4579,266936.0
2020-03-13 12:20:00,50.58,50.88,50.39,50.76,369700.0,44.4931,44.757,44.326,44.6515,369700.0
2020-03-13 12:30:00,50.75,51.55,50.64,51.55,271720.0,44.6427,45.3464,44.5459,45.3464,271720.0
2020-03-13 12:40:00,51.59,51.98,51.51,51.92,351768.0,45.3816,45.7246,45.3112,45.6719,351768.0
2020-03-13 12:50:00,51.94,52.22,51.92,52.08,400080.0,45.6894,45.9358,45.6719,45.8126,400080.0
2020-03-13 13:00:00,52.04,52.19,51.26,51.29,601748.0,45.7774,45.9094,45.0913,45.1177,601748.0
2020-03-13 13:10:00,51.26,51.97,51.2,51.93,412436.0,45.0913,45.7158,45.0385,45.6807,412436.0
2020-03-13 13:20:00,51.93,52.72,51.93,52.6,268948.0,45.6807,46.3756,45.6807,46.27,268948.0
2020-03-13 13:30:00,52.59,52.79,52.02,52.17,421132.0,46.2612,46.4372,45.7598,45.8918,421132.0
2020-03-13 13:40:00,52.16,52.47,52.12,52.34,268804.0,45.883,46.1557,45.8478,46.0413,268804.0
2020-03-13 13:50:00,52.3,52.73,52.24,52.67,294036.0,46.0061,46.3844,45.9533,46.3316,294036.0
2020-03-13 14:00:00,52.65,52.87,52.1,52.41,486584.0,46.314,46.5075,45.8302,46.1029,486584.0
2020-03-13 14:10:00,52.38,52.82,52.37,52.53,338564.0,46.0765,46.4635,46.0677,46.2084,338564.0
2020-03-13 14:20:00,52.55,52.89,52.37,52.46,488256.0,46.226,46.5251,46.0677,46.1469,488256.0
2020-03-13 14:30:00,52.47,52.55,51.81,52.05,681880.0,46.1557,46.226,45.5751,45.7862,681880.0
2020-03-13 14:40:00,52.03,52.52,51.86,52.3,521476.0,45.7686,46.1997,45.6191,46.0061,521476.0
2020-03-13 14:50:00,52.29,52.49,52.22,52.42,386108.0,45.9973,46.1733,45.9358,46.1117,386108.0
2020-03-13 15:00:00,52.44,52.97,52.39,52.8,446856.0,46.1293,46.5955,46.0853,46.446,446856.0
2020-03-13 15:10:00,52.87,53.05,52.51,52.91,425356.0,46.5075,46.6659,46.1909,46.5427,425356.0
2020-03-13 15:20:00,52.91,53.21,52.67,53.02,492500.0,46.5427,46.8066,46.3316,46.6395,492500.0
2020-03-13 15:30:00,53.11,53.28,51.6,52.87,542800.0,46.7187,46.8682,45.3904,46.5075,542800.0
2020-03-13 15:40:00,52.85,54.48,52.51,54.29,626488.0,46.4899,47.9238,46.1909,47.7566,626488.0
2020-03-13 15:50:00,54.32,55.41,54.31,55.4,1508872.0,47.783,48.7419,47.7742,48.7331,1508872.0
2020-03-16 09:30:00,50.0,50.0,50.0,50.0,0.0,43.9829,43.9829,43.9829,43.9829,0.0
2020-03-16 09:40:00,49.5,50.1,49.19,49.99,499848.0,43.5431,44.0709,43.2704,43.9741,499848.0
2020-03-16 09:50:00,49.99,52.14,49.93,51.78,658856.0,43.9741,45.8654,43.9213,45.5487,658856.0
2020-03-16 10:00:00,51.77,51.81,50.27,50.7,495600.0,45.5399,45.5751,44.2204,44.5987,495600.0
2020-03-16 10:10:00,50.71,51.3,50.15,50.68,433916.0,44.6075,45.1265,44.1149,44.5811,433916.0
2020-03-16 10:20:00,50.61,51.14,50.29,50.79,524188.0,44.5195,44.9857,44.238,44.6778,524188.0
2020-03-16 10:30:00,50.8,52.06,50.8,52.06,429572.0,44.6866,45.795,44.6866,45.795,429572.0
2020-03-16 10:40:00,52.06,52.36,51.6,51.81,257888.0,45.795,46.0589,45.3904,45.5751,257888.0
2020-03-16 10:50:00,51.83,52.83,51.59,52.54,467824.0,45.5927,46.4723,45.3816,46.2172,467824.0
2020-03-16 11:00:00,52.53,54.0,52.32,53.88,450060.0,46.2084,47.5015,46.0237,47.396,450060.0
2020-03-16 11:10:00,54.0,54.99,53.82,54.77,415692.0,47.5015,48.3724,47.3432,48.1789,415692.0
2020-03-16 11:20:00,54.8,55.17,54.3,54.45,290996.0,48.2053,48.5307,47.7654,47.8974,290996.0
2020-03-16 11:30:00,54.43,54.71,53.29,53.57,224752.0,47.8798,48.1261,46.877,47.1233,224752.0
2020-03-16 11:40:00,53.59,53.71,52.77,52.86,219196.0,47.1409,47.2464,46.4196,46.4987,219196.0
2020-03-16 11:50:00,52.9,54.06,52.87,54.06,248828.0,46.5339,47.5543,46.5075,47.5543,248828.0
2020-03-16 12:00:00,54.07,54.21,53.67,53.91,328684.0,47.5631,47.6863,47.2113,47.4224,328684.0
2020-03-16 12:10:00,53.89,54.13,53.13,53.2,309576.0,47.4048,47.6159,46.7362,46.7978,309576.0
2020-03-16 12:20:00,53.2,54.5,53.17,54.43,241592.0,46.7978,47.9414,46.7714,47.8798,241592.0
2020-03-16 12:30:00,54.4,54.65,54.01,54.02,267428.0,47.8534,48.0733,47.5103,47.5191,267428.0
2020-03-16 12:40:00,54.02,54.07,53.12,53.31,326500.0,47.5191,47.5631,46.7274,46.8946,326500.0
2020-03-16 12:50:00,53.3,53.37,52.94,53.31,243268.0,46.8858,46.9474,46.5691,46.8946,243268.0
2020-03-16 13:00:00,53.32,53.61,52.93,53.02,189936.0,46.9034,47.1585,46.5603,46.6395,189936.0
2020-03-16 13:10:00,53.0,53.91,53.0,53.41,150848.0,46.6219,47.4224,46.6219,46.9825,150848.0
2020-03-16 13:20:00,53.41,53.41,52.92,53.17,187656.0,46.9825,46.9825,46.5515,46.7714,187656.0
2020-03-16 13:30:00,53.12,53.14,52.25,52.44,203140.0,46.7274,46.745,45.9621,46.1293,203140.0
2020-03-16 13:40:00,52.46,52.72,52.1,52.66,189244.0,46.1469,46.3756,45.8302,46.3228,189244.0
2020-03-16 13:50:00,52.69,52.92,52.55,52.63,144640.0,46.3492,46.5515,46.226,46.2964,144640.0
2020-03-16 14:00:00,52.62,52.62,51.68,51.73,187764.0,46.2876,46.2876,45.4607,45.5047,187764.0
2020-03-16 14:10:00,51.76,52.01,51.6,51.6,158404.0,45.5311,45.751,45.3904,45.3904,158404.0
2020-03-16 14:20:00,51.56,51.89,51.25,51.89,659036.0,45.3552,45.6455,45.0825,45.6455,659036.0
2020-03-16 14:30:00,51.92,53.02,51.9,52.75,246408.0,45.6719,46.6395,45.6543,46.402,246408.0
2020-03-16 14:40:00,52.87,52.96,52.46,52.57,176864.0,46.5075,46.5867,46.1469,46.2436,176864.0
2020-03-16 14:50:00,52.6,53.14,52.51,52.83,206256.0,46.27,46.745,46.1909,46.4723,206256.0
2020-03-16 15:00:00,52.89,53.18,52.51,52.83,186020.0,46.5251,46.7802,46.1909,46.4723,186020.0
2020-03-16 15:10:00,52.83,52.85,52.27,52.32,187604.0,46.4723,46.4899,45.9797,46.0237,187604.0
2020-03-16 15:20:00,52.35,52.64,51.72,51.72,290004.0,46.0501,46.3052,45.4959,45.4959,290004.0
2020-03-16 15:30:00,51.68,51.71,50.43,50.68,468692.0,45.4607,45.4871,44.3612,44.5811,468692.0
2020-03-16 15:40:00,50.67,51.61,50.19,51.18,481420.0,44.5723,45.3992,44.15,45.0209,481420.0
2020-03-16 15:50:00,51.09,51.24,50.09,50.34,1592752.0,44.9417,45.0737,44.0621,44.282,1592752.0
2020-03-17 09:30:00,51.37,52.38,51.37,52.01,512884.0,45.188,46.0765,45.188,45.751,512884.0
2020-03-17 09:40:00,52.09,53.0,51.55,52.26,270648.0,45.8214,46.6219,45.3464,45.9709,270648.0
2020-03-17 09:50:00,52.28,52.44,51.01,51.19,296636.0,45.9885,46.1293,44.8714,45.0297,296636.0
2020-03-17 10:00:00,51.24,52.7,51.0,52.49,385484.0,45.0737,46.358,44.8626,46.1733,385484.0
2020-03-17 10:10:00,52.48,53.62,52.47,52.94,341960.0,46.1645,47.1673,46.1557,46.5691,341960.0
2020-03-17 10:20:00,52.85,53.62,52.84,53.32,191424.0,46.4899,47.1673,46.4811,46.9034,191424.0
2020-03-17 10:30:00,53.4,53.43,51.98,52.41,298780.0,46.9738,47.0001,45.7246,46.1029,298780.0
2020-03-17 10:40:00,52.27,53.99,52.24,53.47,313720.0,45.9797,47.4927,45.9533,47.0353,313720.0
2020-03-17 10:50:00,53.53,54.45,52.99,54.38,455280.0,47.0881,47.8974,46.6131,47.8358,455280.0
2020-03-17 11:00:00,54.31,54.79,53.72,54.79,274176.0,47.7742,48.1965,47.2552,48.1965,274176.0
2020-03-17 11:10:00,54.7,54.99,54.49,54.91,261112.0,48.1173,48.3724,47.9326,48.302,261112.0
2020-03-17 11:20:00,54.94,54.94,54.12,54.12,179432.0,48.3284,48.3284,47.6071,47.6071,179432.0
2020-03-17 11:30:00,54.09,54.56,53.61,54.18,281068.0,47.5807,47.9942,47.1585,47.6599,281068.0
2020-03-17 11:40:00,54.19,54.71,54.09,54.4,330368.0,47.6687,48.1261,47.5807,47.8534,330368.0
2020-03-17 11:50:00,54.35,55.24,53.8,55.13,438548.0,47.8094,48.5923,47.3256,48.4956,438548.0
2020-03-17 12:00:00,55.24,56.16,54.94,56.16,369184.0,48.5923,49.4016,48.3284,49.4016,369184.0
2020-03-17 12:10:00,56.03,56.2,55.13,55.35,330100.0,49.2873,49.4368,48.4956,48.6891,330100.0
2020-03-17 12:20:00,55.37,55.38,54.35,54.48,257576.0,48.7067,48.7155,47.8094,47.9238,257576.0
2020-03-17 12:30:00,54.49,55.0,54.03,54.22,247852.0,47.9326,48.3812,47.5279,47.6951,247852.0
2020-03-17 12:40:00,54.25,54.52,54.09,54.12,178472.0,47.7215,47.959,47.5807,47.6071,178472.0
2020-03-17 12:50:00,54.1,54.8,53.85,54.8,196808.0,47.5895,48.2053,47.3696,48.2053,196808.0
2020-03-17 13:00:00,54.85,55.19,54.14,54.18,203360.0,48.2493,48.5483,47.6247,47.6599,203360.0
2020-03-17 13:10:00,54.18,54.18,53.07,53.46,276296.0,47.6599,47.6599,46.6835,47.0265,276296.0
2020-03-17 13:20:00,53.44,54.1,53.36,54.09,262288.0,47.0089,47.5895,46.9386,47.5807,262288.0
2020-03-17 13:30:00,54.02,54.71,53.84,54.71,271936.0,47.5191,48.1261,47.3608,48.1261,271936.0
2020-03-17 13:40:00,54.72,55.48,54.56,55.34,180948.0,48.1349,48.8034,47.9942,48.6803,180948.0
2020-03-17 13:50:00,55.34,55.63,55.03,55.63,286804.0,48.6803,48.9354,48.4076,48.9354,286804.0
2020-03-17 14:00:00,55.6,55.74,55.3,55.72,218140.0,48.909,49.0322,48.6451,49.0146,218140.0
2020-03-17 14:10:00,55.74,56.76,55.67,56.59,298432.0,49.0322,49.9294,48.9706,49.7799,298432.0
2020-03-17 14:20:00,56.59,56.87,55.83,56.35,259352.0,49.7799,50.0262,49.1113,49.5687,259352.0
2020-03-17 14:30:00,56.38,56.77,56.33,56.55,196072.0,49.5951,49.9382,49.5511,49.7447,196072.0
2020-03-17 14:40:00,56.57,56.63,55.49,55.61,212744.0,49.7623,49.815,48.8122,48.9178,212744.0
2020-03-17 14:50:00,55.66,55.89,55.17,55.59,241448.0,48.9618,49.1641,48.5307,48.9002,241448.0
2020-03-17 15:00:00,55.54,55.58,53.95,54.65,286020.0,48.8562,48.8914,47.4576,48.0733,286020.0
2020-03-17 15:10:00,54.82,55.28,54.6,55.02,406760.0,48.2229,48.6275,48.0293,48.3988,406760.0
2020-03-17 15:20:00,54.97,55.09,54.18,54.32,356744.0,48.3548,48.4604,47.6599,47.783,356744.0
2020-03-17 15:30:00,54.3,55.73,54.2,55.59,338096.0,47.7654,49.0234,47.6775,48.9002,338096.0
2020-03-17 15:40:00,55.63,56.36,55.47,55.96,556904.0,48.9354,49.5775,48.7946,49.2257,556904.0
2020-03-17 15:50:00,55.88,56.34,54.75,55.34,1451300.0,49.1553,49.5599,48.1613,48.6803,1451300.0
2020-03-18 09:30:00,52.27,53.0,51.03,51.25,440644.0,45.9797,46.6219,44.889,45.0825,440644.0
2020-03-18 09:40:00,51.17,51.19,49.94,50.06,450276.0,45.0121,45.0297,43.9301,44.0357,450276.0
2020-03-18 09:50:00,50.11,52.97,50.01,52.91,577488.0,44.0797,46.5955,43.9917,46.5427,577488.0
2020-03-18 10:00:00,52.91,55.84,52.67,54.49,583756.0,46.5427,49.1201,46.3316,47.9326,583756.0
2020-03-18 10:10:00,54.47,54.73,53.5,53.54,226260.0,47.915,48.1437,47.0617,47.0969,226260.0
2020-03-18 10:20:00,53.54,54.24,53.19,54.24,162980.0,47.0969,47.7127,46.789,47.7127,162980.0
2020-03-18 10:30:00,54.25,55.38,54.22,54.75,324824.0,47.7215,48.7155,47.6951,48.1613,324824.0
2020-03-18 10:40:00,54.77,55.15,54.21,54.61,180976.0,48.1789,48.5132,47.6863,48.0381,180976.0
2020-03-18 10:50:00,54.6,54.61,53.85,53.99,279376.0,48.0293,48.0381,47.3696,47.4927,279376.0
2020-03-18 11:00:00,53.99,54.44,53.92,53.99,295992.0,47.4927,47.8886,47.4312,47.4927,295992.0
2020-03-18 11:10:00,54.03,54.87,53.99,54.19,283032.0,47.5279,48.2668,47.4927,47.6687,283032.0
2020-03-18 11:20:00,54.19,54.93,54.13,54.76,188856.0,47.6687,48.3196,47.6159,48.1701,188856.0
2020-03-18 11:30:00,54.74,55.59,54.51,55.4,246984.0,48.1525,48.9002,47.9502,48.7331,246984.0
2020-03-18 11:40:00,55.35,55.52,54.91,55.41,355992.0,48.6891,48.8386,48.302,48.7419,355992.0
2020-03-18 11:50:00,55.32,56.35,55.19,56.31,246532.0,48.6627,49.5687,48.5483,49.5336,246532.0
2020-03-18 12:00:00,56.24,56.67,55.97,56.29,291960.0,49.472,49.8502,49.2345,49.516,291960.0
2020-03-18 12:10:00,56.45,56.87,55.75,55.93,301916.0,49.6567,50.0262,49.0409,49.1993,301916.0
2020-03-18 12:20:00,56.08,57.0,56.08,56.27,345592.0,49.3312,50.1405,49.3312,49.4984,345592.0
2020-03-18 12:30:00,56.58,56.61,55.8,56.52,152504.0,49.7711,49.7975,49.0849,49.7183,152504.0
2020-03-18 12:40:00,56.45,56.53,55.43,55.72,169328.0,49.6567,49.7271,48.7595,49.0146,169328.0
2020-03-18 12:50:00,55.85,56.25,55.75,55.75,152612.0,49.1289,49.4808,49.0409,49.0409,152612.0
2020-03-18 13:00:00,55.75,55.75,55.75,55.75,0.0,49.0409,49.0409,49.0409,49.0409,0.0
2020-03-18 13:10:00,55.19,55.85,54.61,54.96,389636.0,48.5483,49.1289,48.0381,48.346,389636.0
2020-03-18 13:20:00,54.99,55.72,54.63,54.86,278932.0,48.3724,49.0146,48.0557,48.2581,278932.0
2020-03-18 13:30:00,54.81,54.82,53.89,54.47,278576.0,48.2141,48.2229,47.4048,47.915,278576.0
2020-03-18 13:40:00,54.49,54.57,53.68,54.27,535344.0,47.9326,48.003,47.2201,47.7391,535344.0
2020-03-18 13:50:00,54.22,54.33,52.74,53.63,337240.0,47.6951,47.7918,46.3932,47.1761,337240.0
2020-03-18 14:00:00,53.6,54.06,53.16,53.73,283036.0,47.1497,47.5543,46.7626,47.264,283036.0
2020-03-18 14:10:00,53.66,54.24,53.45,53.87,313648.0,47.2025,47.7127,47.0177,47.3872,313648.0
2020-03-18 14:20:00,54.11,54.15,53.01,53.6,262996.0,47.5983,47.6335,46.6307,47.1497,262996.0
2020-03-18 14:30:00,53.61,53.61,52.55,52.79,334880.0,47.1585,47.1585,46.226,46.4372,334880.0
2020-03-18 14:40:00,52.76,52.89,52.3,52.45,277428.0,46.4108,46.5251,46.0061,46.1381,277428.0
2020-03-18 14:50:00,52.39,54.59,52.39,54.59,517852.0,46.0853,48.0205,46.0853,48.0205,517852.0
2020-03-18 15:00:00,54.67,54.75,53.48,53.89,371516.0,48.0909,48.1613,47.0441,47.4048,371516.0
2020-03-18 15:10:00,53.81,54.13,51.76,52.02,535096.0,47.3344,47.6159,45.5311,45.7598,535096.0
2020-03-18 15:20:00,51.99,52.08,50.3,50.49,790164.0,45.7334,45.8126,44.2468,44.4139,790164.0
2020-03-18 15:30:00,50.49,52.0,50.44,51.44,458956.0,44.4139,45.7422,44.37,45.2496,458956.0
2020-03-18 15:40:00,51.42,51.88,50.76,51.81,735568.0,45.232,45.6367,44.6515,45.5751,735568.0
2020-03-18 15:50:00,51.85,53.13,51.62,52.8,1679740.0,45.6103,46.7362,45.408,46.446,1679740.0
2020-03-19 09:30:00,52.5,52.67,51.06,51.41,648148.0,46.1821,46.3316,44.9154,45.2232,648148.0
2020-03-19 09:40:00,51.36,51.42,50.21,50.69,609424.0,45.1792,45.232,44.1676,44.5899,609424.0
2020-03-19 09:50:00,50.54,50.97,50.13,50.54,424968.0,44.4579,44.8362,44.0973,44.4579,424968.0
2020-03-19 10:00:00,50.59,52.43,50.28,52.26,581856.0,44.5019,46.1205,44.2292,45.9709,581856.0
2020-03-19 10:10:00,52.43,53.62,52.0,52.31,558964.0,46.1205,47.1673,45.7422,46.0149,558964.0
2020-03-19 10:20:00,52.41,52.66,51.63,51.77,182772.0,46.1029,46.3228,45.4168,45.5399,182772.0
2020-03-19 10:30:00,51.77,52.15,51.37,51.44,170376.0,45.5399,45.8742,45.188,45.2496,170376.0
2020-03-19 10:40:00,51.69,52.15,51.45,51.82,154360.0,45.4695,45.8742,45.2584,45.5839,154360.0
2020-03-19 10:50:00,51.82,51.95,51.06,51.22,159164.0,45.5839,45.6982,44.9154,45.0561,159164.0
2020-03-19 11:00:00,51.3,52.25,51.3,51.52,186728.0,45.1265,45.9621,45.1265,45.32,186728.0
2020-03-19 11:10:00,51.61,51.76,51.43,51.54,108656.0,45.3992,45.5311,45.2408,45.3376,108656.0
2020-03-19 11:20:00,51.48,51.99,51.14,51.88,149348.0,45.2848,45.7334,44.9857,45.6367,149348.0
2020-03-19 11:30:00,51.73,52.47,51.26,52.0,256956.0,45.5047,46.1557,45.0913,45.7422,256956.0
2020-03-19 11:40:00,52.11,52.96,52.0,52.83,143976.0,45.839,46.5867,45.7422,46.4723,143976.0
2020-03-19 11:50:00,52.73,52.8,52.03,52.21,109708.0,46.3844,46.446,45.7686,45.927,109708.0
2020-03-19 12:00:00,52.21,52.96,52.16,52.45,312352.0,45.927,46.5867,45.883,46.1381,312352.0
2020-03-19 12:10:00,52.43,52.54,51.28,51.63,172700.0,46.1205,46.2172,45.1089,45.4168,172700.0
2020-03-19 12:20:00,51.54,52.21,51.41,52.19,186568.0,45.3376,45.927,45.2232,45.9094,186568.0
2020-03-19 12:30:00,52.1,53.0,51.74,52.88,189252.0,45.8302,46.6219,45.5135,46.5163,189252.0
2020-03-19 12:40:00,52.88,53.94,52.45,52.57,275028.0,46.5163,47.4488,46.1381,46.2436,275028.0
2020-03-19 12:50:00,52.51,53.56,52.47,52.5,199344.0,46.1909,47.1145,46.1557,46.1821,199344.0
2020-03-19 13:00:00,52.69,53.12,52.39,52.84,131020.0,46.3492,46.7274,46.0853,46.4811,131020.0
2020-03-19 13:10:00,52.92,53.58,52.52,52.98,135004.0,46.5515,47.1321,46.1997,46.6043,135004.0
2020-03-19 13:20:00,52.97,54.13,52.93,53.05,180432.0,46.5955,47.6159,46.5603,46.6659,180432.0
2020-03-19 13:30:00,52.98,54.13,52.9,54.13,146592.0,46.6043,47.6159,46.5339,47.6159,146592.0
2020-03-19 13:40:00,54.08,55.0,54.05,54.76,196448.0,47.5719,48.3812,47.5455,48.1701,196448.0
2020-03-19 13:50:00,54.77,55.41,54.59,55.04,295684.0,48.1789,48.7419,48.0205,48.4164,295684.0
2020-03-19 14:00:00,55.13,55.18,53.95,54.24,216928.0,48.4956,48.5395,47.4576,47.7127,216928.0
2020-03-19 14:10:00,54.28,54.46,53.43,53.7,334304.0,47.7479,47.9062,47.0001,47.2376,334304.0
2020-03-19 14:20:00,53.68,54.18,53.36,53.8,236988.0,47.2201,47.6599,46.9386,47.3256,236988.0
2020-03-19 14:30:00,53.67,54.37,53.1,53.49,290432.0,47.2113,47.827,46.7099,47.0529,290432.0
2020-03-19 14:40:00,53.65,53.74,53.2,53.54,202020.0,47.1937,47.2728,46.7978,47.0969,202020.0
2020-03-19 14:50:00,53.56,53.66,53.09,53.37,174904.0,47.1145,47.2025,46.7011,46.9474,174904.0
2020-03-19 15:00:00,53.37,53.37,52.11,52.26,184388.0,46.9474,46.9474,45.839,45.9709,184388.0
2020-03-19 15:10:00,52.18,52.67,51.93,52.62,250176.0,45.9006,46.3316,45.6807,46.2876,250176.0
2020-03-19 15:20:00,52.68,53.22,52.52,53.02,256252.0,46.3404,46.8154,46.1997,46.6395,256252.0
2020-03-19 15:30:00,53.05,53.19,52.69,52.86,377908.0,46.6659,46.789,46.3492,46.4987,377908.0
2020-03-19 15:40:00,52.82,52.92,52.24,52.27,389508.0,46.4635,46.5515,45.9533,45.9797,389508.0
2020-03-19 15:50:00,52.27,52.27,51.35,51.71,1127380.0,45.9797,45.9797,45.1705,45.4871,1127380.0
2020-03-20 09:30:00,51.44,51.77,50.91,51.4,2099408.0,45.2496,45.5399,44.7834,45.2144,2099408.0
2020-03-20 09:40:00,51.36,51.56,50.53,50.61,450236.0,45.1792,45.3552,44.4491,44.5195,450236.0
2020-03-20 09:50:00,50.6,51.45,50.6,51.12,196440.0,44.5107,45.2584,44.5107,44.9681,196440.0
2020-03-20 10:00:00,51.13,51.94,51.03,51.52,428204.0,44.9769,45.6894,44.889,45.32,428204.0
2020-03-20 10:10:00,51.46,51.92,51.38,51.49,283956.0,45.2672,45.6719,45.1968,45.2936,283956.0
2020-03-20 10:20:00,51.49,51.92,51.27,51.83,184712.0,45.2936,45.6719,45.1001,45.5927,184712.0
2020-03-20 10:30:00,51.92,52.38,51.84,52.12,192316.0,45.6719,46.0765,45.6015,45.8478,192316.0
2020-03-20 10:40:00,52.12,52.14,51.79,52.01,247160.0,45.8478,45.8654,45.5575,45.751,247160.0
2020-03-20 10:50:00,52.01,52.31,51.71,51.72,259652.0,45.751,46.0149,45.4871,45.4959,259652.0
2020-03-20 11:00:00,51.65,52.2,51.42,51.98,253268.0,45.4343,45.9182,45.232,45.7246,253268.0
2020-03-20 11:10:00,51.88,52.48,51.73,51.73,233876.0,45.6367,46.1645,45.5047,45.5047,233876.0
2020-03-20 11:20:00,51.79,51.79,51.27,51.27,172864.0,45.5575,45.5575,45.1001,45.1001,172864.0
2020-03-20 11:30:00,51.33,51.58,51.14,51.32,191512.0,45.1529,45.3728,44.9857,45.1441,191512.0
2020-03-20 11:40:00,51.3,51.79,51.19,51.78,258504.0,45.1265,45.5575,45.0297,45.5487,258504.0
2020-03-20 11:50:00,51.76,52.0,51.51,51.51,108860.0,45.5311,45.7422,45.3112,45.3112,108860.0
2020-03-20 12:00:00,51.5,51.55,51.25,51.34,342488.0,45.3024,45.3464,45.0825,45.1617,342488.0
2020-03-20 12:10:00,51.38,51.58,51.27,51.54,150456.0,45.1968,45.3728,45.1001,45.3376,150456.0
2020-03-20 12:20:00,51.59,51.68,51.15,51.26,385084.0,45.3816,45.4607,44.9945,45.0913,385084.0
2020-03-20 12:30:00,51.26,51.75,51.18,51.22,423180.0,45.0913,45.5223,45.0209,45.0561,423180.0
2020-03-20 12:40:00,51.32,51.39,50.77,51.12,290904.0,45.1441,45.2056,44.6602,44.9681,290904.0
2020-03-20 12:50:00,51.12,51.75,51.06,51.35,284528.0,44.9681,45.5223,44.9154,45.1705,284528.0
2020-03-20 13:00:00,51.35,51.82,51.35,51.77,256320.0,45.1705,45.5839,45.1705,45.5399,256320.0
2020-03-20 13:10:00,51.75,52.47,51.34,52.46,311856.0,45.5223,46.1557,45.1617,46.1469,311856.0
2020-03-20 13:20:00,52.37,52.42,51.58,51.6,128392.0,46.0677,46.1117,45.3728,45.3904,128392.0
2020-03-20 13:30:00,51.59,52.0,51.58,52.0,228016.0,45.3816,45.7422,45.3728,45.7422,228016.0
2020-03-20 13:40:00,51.87,52.08,51.67,51.84,437224.0,45.6279,45.8126,45.4519,45.6015,437224.0
2020-03-20 13:50:00,51.84,51.88,50.78,51.15,224688.0,45.6015,45.6367,44.669,44.9945,224688.0
2020-03-20 14:00:00,51.14,51.46,50.77,51.37,232716.0,44.9857,45.2672,44.6602,45.188,232716.0
2020-03-20 14:10:00,51.38,51.44,50.48,50.56,436348.0,45.1968,45.2496,44.4051,44.4755,436348.0
2020-03-20 14:20:00,50.5,50.63,50.0,50.5,617272.0,44.4227,44.5371,43.9829,44.4227,617272.0
2020-03-20 14:30:00,50.33,50.5,50.18,50.5,249316.0,44.2732,44.4227,44.1413,44.4227,249316.0
2020-03-20 14:40:00,50.47,50.88,50.28,50.88,156716.0,44.3964,44.757,44.2292,44.757,156716.0
2020-03-20 14:50:00,50.88,50.95,50.18,50.49,184276.0,44.757,44.8186,44.1413,44.4139,184276.0
2020-03-20 15:00:00,50.5,50.52,49.79,49.79,221616.0,44.4227,44.4403,43.7982,43.7982,221616.0
2020-03-20 15:10:00,49.86,50.1,49.1,49.19,242404.0,43.8598,44.0709,43.1912,43.2704,242404.0
2020-03-20 15:20:00,49.14,49.82,48.93,49.54,247024.0,43.2264,43.8246,43.0417,43.5783,247024.0
2020-03-20 15:30:00,49.32,49.88,48.34,48.72,581012.0,43.3847,43.8774,42.5227,42.857,581012.0
2020-03-20 15:40:00,48.73,48.74,47.5,47.67,473676.0,42.8657,42.8745,41.7838,41.9333,473676.0
2020-03-20 15:50:00,47.66,48.2,46.72,47.94,1435220.0,41.9245,42.3995,41.0976,42.1708,1435220.0
2020-03-23 09:30:00,46.67,47.14,45.43,45.45,1430916.0,41.0537,41.4671,39.9629,39.9805,1430916.0
2020-03-23 09:40:00,45.52,45.74,44.28,45.27,693220.0,40.042,40.2356,38.9513,39.8221,693220.0
2020-03-23 09:50:00,45.29,46.13,44.81,45.82,395536.0,39.8397,40.5786,39.4175,40.3059,395536.0
2020-03-23 10:00:00,45.74,45.9,45.08,45.19,534836.0,40.2356,40.3763,39.655,39.7518,534836.0
2020-03-23 10:10:00,45.23,45.34,44.8,44.9,413348.0,39.7869,39.8837,39.4087,39.4967,413348.0
2020-03-23 10:20:00,44.85,45.24,44.63,45.09,412620.0,39.4527,39.7957,39.2591,39.6638,412620.0
2020-03-23 10:30:00,45.12,45.49,44.86,45.49,324744.0,39.6902,40.0157,39.4615,40.0157,324744.0
2020-03-23 10:40:00,45.43,45.82,45.06,45.4,542080.0,39.9629,40.3059,39.6374,39.9365,542080.0
2020-03-23 10:50:00,45.49,45.7,44.88,44.97,308448.0,40.0157,40.2004,39.4791,39.5582,308448.0
2020-03-23 11:00:00,44.88,45.47,44.61,45.06,343932.0,39.4791,39.9981,39.2416,39.6374,343932.0
2020-03-23 11:10:00,45.06,45.55,45.02,45.09,298168.0,39.6374,40.0684,39.6022,39.6638,298168.0
2020-03-23 11:20:00,45.1,45.48,44.85,45.01,226880.0,39.6726,40.0069,39.4527,39.5934,226880.0
2020-03-23 11:30:00,45.1,45.25,44.64,44.73,285920.0,39.6726,39.8045,39.2679,39.3471,285920.0
2020-03-23 11:40:00,44.69,44.92,44.35,44.5,396356.0,39.3119,39.5142,39.0128,39.1448,396356.0
2020-03-23 11:50:00,44.34,44.99,44.18,44.93,277528.0,39.004,39.5758,38.8633,39.523,277528.0
2020-03-23 12:00:00,44.9,45.5,44.77,44.77,370376.0,39.4967,40.0245,39.3823,39.3823,370376.0
2020-03-23 12:10:00,44.77,45.57,44.64,45.24,258416.0,39.3823,40.086,39.2679,39.7957,258416.0
2020-03-23 12:20:00,45.25,45.44,45.03,45.23,197324.0,39.8045,39.9717,39.611,39.7869,197324.0
2020-03-23 12:30:00,45.24,45.62,44.88,45.49,221604.0,39.7957,40.13,39.4791,40.0157,221604.0
2020-03-23 12:40:00,45.44,46.21,45.38,46.13,232348.0,39.9717,40.649,39.9189,40.5786,232348.0
2020-03-23 12:50:00,46.09,46.41,45.88,46.22,217296.0,40.5434,40.8249,40.3587,40.6578,217296.0
2020-03-23 13:00:00,46.26,46.3,45.94,46.2,319068.0,40.693,40.7282,40.4115,40.6402,319068.0
2020-03-23 13:10:00,46.23,46.67,46.1,46.67,177904.0,40.6666,41.0537,40.5522,41.0537,177904.0
2020-03-23 13:20:00,46.71,46.77,46.34,46.35,322412.0,41.0888,41.1416,40.7634,40.7722,322412.0
2020-03-23 13:30:00,46.42,46.43,45.5,45.73,275684.0,40.8337,40.8425,40.0245,40.2268,275684.0
2020-03-23 13:40:00,45.69,46.12,45.43,46.11,169308.0,40.1916,40.5698,39.9629,40.561,169308.0
2020-03-23 13:50:00,46.06,46.32,45.0,45.18,214176.0,40.5171,40.7458,39.5846,39.743,214176.0
2020-03-23 14:00:00,45.24,45.44,44.59,44.91,284448.0,39.7957,39.9717,39.224,39.5055,284448.0
2020-03-23 14:10:00,44.85,45.47,44.85,45.06,268000.0,39.4527,39.9981,39.4527,39.6374,268000.0
2020-03-23 14:20:00,45.03,45.44,45.0,45.24,331356.0,39.611,39.9717,39.5846,39.7957,331356.0
2020-03-23 14:30:00,45.25,45.28,44.9,44.97,364908.0,39.8045,39.8309,39.4967,39.5582,364908.0
2020-03-23 14:40:00,44.98,45.31,44.56,44.99,346760.0,39.567,39.8573,39.1976,39.5758,346760.0
2020-03-23 14:50:00,44.98,44.98,44.39,44.7,387812.0,39.567,39.567,39.048,39.3207,387812.0
2020-03-23 15:00:00,44.75,45.24,44.48,44.65,446680.0,39.3647,39.7957,39.1272,39.2767,446680.0
2020-03-23 15:10:00,44.65,44.86,44.37,44.39,362444.0,39.2767,39.4615,39.0304,39.048,362444.0
2020-03-23 15:20:00,44.48,44.51,43.7,43.78,533760.0,39.1272,39.1536,38.4411,38.5114,533760.0
2020-03-23 15:30:00,43.84,44.42,43.82,44.22,596588.0,38.5642,39.0744,38.5466,38.8985,596588.0
2020-03-23 15:40:00,44.24,45.24,44.09,44.51,835568.0,38.9161,39.7957,38.7841,39.1536,835568.0
2020-03-23 15:50:00,44.48,46.14,44.45,45.44,1448660.0,39.1272,40.5874,39.1008,39.9717,1448660.0
2020-03-24 09:30:00,46.96,48.41,46.62,47.79,686504.0,41.3088,42.5843,41.0097,42.0389,686504.0
2020-03-24 09:40:00,47.78,47.86,46.68,47.49,399232.0,42.0301,42.1004,41.0624,41.775,399232.0
2020-03-24 09:50:00,47.5,47.93,47.25,47.41,349384.0,41.7838,42.162,41.5639,41.7046,349384.0
2020-03-24 10:00:00,47.41,47.75,46.99,47.31,330848.0,41.7046,42.0037,41.3351,41.6166,330848.0
2020-03-24 10:10:00,47.24,47.93,47.08,47.75,296360.0,41.5551,42.162,41.4143,42.0037,296360.0
2020-03-24 10:20:00,47.87,47.9,47.43,47.81,190960.0,42.1092,42.1356,41.7222,42.0565,190960.0
2020-03-24 10:30:00,47.8,47.95,47.31,47.91,205948.0,42.0477,42.1796,41.6166,42.1444,205948.0
2020-03-24 10:40:00,47.91,48.33,47.74,47.77,198848.0,42.1444,42.5139,41.9949,42.0213,198848.0
2020-03-24 10:50:00,47.79,48.55,47.72,48.31,153052.0,42.0389,42.7074,41.9773,42.4963,153052.0
2020-03-24 11:00:00,48.35,48.53,48.1,48.32,134868.0,42.5315,42.6898,42.3116,42.5051,134868.0
2020-03-24 11:10:00,48.35,48.69,48.28,48.51,135908.0,42.5315,42.8306,42.4699,42.6722,135908.0
2020-03-24 11:20:00,48.53,48.76,48.3,48.61,192272.0,42.6898,42.8921,42.4875,42.7602,192272.0
2020-03-24 11:30:00,48.61,48.65,48.02,48.38,145088.0,42.7602,42.7954,42.2412,42.5579,145088.0
2020-03-24 11:40:00,48.37,48.73,48.26,48.7,155856.0,42.5491,42.8657,42.4523,42.8394,155856.0
2020-03-24 11:50:00,48.73,48.96,48.63,48.77,160100.0,42.8657,43.0681,42.7778,42.9009,160100.0
2020-03-24 12:00:00,48.79,49.06,48.72,48.97,165696.0,42.9185,43.156,42.857,43.0769,165696.0
2020-03-24 12:10:00,49.01,49.2,48.83,49.09,117040.0,43.1121,43.2792,42.9537,43.1824,117040.0
2020-03-24 12:20:00,49.14,49.99,49.1,49.94,217908.0,43.2264,43.9741,43.1912,43.9301,217908.0
2020-03-24 12:30:00,49.96,50.13,49.74,50.05,278328.0,43.9477,44.0973,43.7542,44.0269,278328.0
2020-03-24 12:40:00,49.99,50.04,49.63,49.96,191004.0,43.9741,44.0181,43.6574,43.9477,191004.0
2020-03-24 12:50:00,49.99,50.04,49.75,49.84,277136.0,43.9741,44.0181,43.763,43.8422,277136.0
2020-03-24 13:00:00,49.87,50.29,49.76,49.94,326880.0,43.8686,44.238,43.7718,43.9301,326880.0
2020-03-24 13:10:00,49.95,50.83,49.91,50.82,237240.0,43.9389,44.713,43.9037,44.7042,237240.0
2020-03-24 13:20:00,50.83,51.12,50.54,50.83,205080.0,44.713,44.9681,44.4579,44.713,205080.0
2020-03-24 13:30:00,50.83,51.68,50.75,51.24,298916.0,44.713,45.4607,44.6427,45.0737,298916.0
2020-03-24 13:40:00,51.25,51.31,50.84,51.1,232340.0,45.0825,45.1353,44.7218,44.9505,232340.0
2020-03-24 13:50:00,51.12,51.13,50.1,50.15,208336.0,44.9681,44.9769,44.0709,44.1149,208336.0
2020-03-24 14:00:00,50.17,50.22,49.49,49.54,384084.0,44.1325,44.1764,43.5343,43.5783,384084.0
2020-03-24 14:10:00,49.54,49.64,48.97,49.48,308328.0,43.5783,43.6662,43.0769,43.5255,308328.0
2020-03-24 14:20:00,49.48,50.0,49.25,49.49,196124.0,43.5255,43.9829,43.3232,43.5343,196124.0
2020-03-24 14:30:00,49.49,50.23,49.36,50.09,201444.0,43.5343,44.1852,43.4199,44.0621,201444.0
2020-03-24 14:40:00,50.1,50.15,49.74,50.02,136112.0,44.0709,44.1149,43.7542,44.0005,136112.0
2020-03-24 14:50:00,50.02,50.66,49.98,50.66,272960.0,44.0005,44.5635,43.9653,44.5635,272960.0
2020-03-24 15:00:00,50.65,51.67,50.59,51.67,234404.0,44.5547,45.4519,44.5019,45.4519,234404.0
2020-03-24 15:10:00,51.6,51.74,51.27,51.42,238784.0,45.3904,45.5135,45.1001,45.232,238784.0
2020-03-24 15:20:00,51.37,51.48,51.13,51.38,398556.0,45.188,45.2848,44.9769,45.1968,398556.0
2020-03-24 15:30:00,51.43,51.6,51.1,51.39,329152.0,45.2408,45.3904,44.9505,45.2056,329152.0
2020-03-24 15:40:00,51.39,52.12,51.13,51.2,393980.0,45.2056,45.8478,44.9769,45.0385,393980.0
2020-03-24 15:50:00,51.23,51.92,51.22,51.58,1167812.0,45.0649,45.6719,45.0561,45.3728,1167812.0
2020-03-25 09:30:00,51.42,53.75,51.28,52.5,866080.0,45.232,47.2816,45.1089,46.1821,866080.0
2020-03-25 09:40:00,52.53,52.85,51.32,52.16,487196.0,46.2084,46.4899,45.1441,45.883,487196.0
2020-03-25 09:50:00,52.15,52.43,50.26,50.32,274820.0,45.8742,46.1205,44.2116,44.2644,274820.0
2020-03-25 10:00:00,50.32,50.63,49.8,50.36,442856.0,44.2644,44.5371,43.807,44.2996,442856.0
2020-03-25 10:10:00,50.3,50.3,49.38,50.01,353084.0,44.2468,44.2468,43.4375,43.9917,353084.0
2020-03-25 10:20:00,49.99,50.24,49.59,49.77,210368.0,43.9741,44.194,43.6223,43.7806,210368.0
2020-03-25 10:30:00,49.75,49.89,48.77,49.17,439760.0,43.763,43.8862,42.9009,43.2528,439760.0
2020-03-25 10:40:00,49.23,49.99,49.21,49.74,257292.0,43.3056,43.9741,43.288,43.7542,257292.0
2020-03-25 10:50:00,49.74,50.57,49.68,50.46,231796.0,43.7542,44.4843,43.7014,44.3876,231796.0
2020-03-25 11:00:00,50.47,50.72,50.3,50.62,198328.0,44.3964,44.6163,44.2468,44.5283,198328.0
2020-03-25 11:10:00,50.62,50.88,50.42,50.72,195864.0,44.5283,44.757,44.3524,44.6163,195864.0
2020-03-25 11:20:00,50.84,51.1,50.15,50.67,189724.0,44.7218,44.9505,44.1149,44.5723,189724.0
2020-03-25 11:30:00,50.62,50.81,50.46,50.51,146980.0,44.5283,44.6954,44.3876,44.4315,146980.0
2020-03-25 11:40:00,50.48,50.58,50.11,50.27,192636.0,44.4051,44.4931,44.0797,44.2204,192636.0
2020-03-25 11:50:00,50.3,51.24,50.2,50.82,179932.0,44.2468,45.0737,44.1588,44.7042,179932.0
2020-03-25 12:00:00,50.87,51.22,50.76,50.76,167396.0,44.7482,45.0561,44.6515,44.6515,167396.0
2020-03-25 12:10:00,50.81,51.53,50.51,51.31,184008.0,44.6954,45.3288,44.4315,45.1353,184008.0
2020-03-25 12:20:00,51.31,51.94,51.31,51.79,103472.0,45.1353,45.6894,45.1353,45.5575,103472.0
2020-03-25 12:30:00,51.73,52.01,51.55,51.83,241904.0,45.5047,45.751,45.3464,45.5927,241904.0
2020-03-25 12:40:00,51.83,52.17,51.5,52.07,327436.0,45.5927,45.8918,45.3024,45.8038,327436.0
2020-03-25 12:50:00,52.07,52.36,51.81,52.02,196932.0,45.8038,46.0589,45.5751,45.7598,196932.0
2020-03-25 13:00:00,52.02,52.72,51.99,52.66,148416.0,45.7598,46.3756,45.7334,46.3228,148416.0
2020-03-25 13:10:00,52.66,53.2,52.45,53.2,207000.0,46.3228,46.7978,46.1381,46.7978,207000.0
2020-03-25 13:20:00,53.18,53.42,52.85,53.01,253300.0,46.7802,46.9913,46.4899,46.6307,253300.0
2020-03-25 13:30:00,53.02,53.72,52.85,53.53,237092.0,46.6395,47.2552,46.4899,47.0881,237092.0
2020-03-25 13:40:00,53.58,54.08,53.43,53.77,195924.0,47.1321,47.5719,47.0001,47.2992,195924.0
2020-03-25 13:50:00,53.77,53.84,53.06,53.1,171632.0,47.2992,47.3608,46.6747,46.7099,171632.0
2020-03-25 14:00:00,53.11,53.27,52.33,52.46,197072.0,46.7187,46.8594,46.0325,46.1469,197072.0
2020-03-25 14:10:00,52.46,53.28,52.24,53.25,287864.0,46.1469,46.8682,45.9533,46.8418,287864.0
2020-03-25 14:20:00,53.21,53.48,52.98,53.24,274740.0,46.8066,47.0441,46.6043,46.833,274740.0
2020-03-25 14:30:00,53.25,53.34,52.5,53.09,285208.0,46.8418,46.921,46.1821,46.7011,285208.0
2020-03-25 14:40:00,53.09,53.75,52.93,53.63,166908.0,46.7011,47.2816,46.5603,47.1761,166908.0
2020-03-25 14:50:00,53.6,53.95,53.3,53.95,201472.0,47.1497,47.4576,46.8858,47.4576,201472.0
2020-03-25 15:00:00,53.91,54.37,53.74,54.13,224676.0,47.4224,47.827,47.2728,47.6159,224676.0
2020-03-25 15:10:00,54.07,54.43,53.8,54.34,242612.0,47.5631,47.8798,47.3256,47.8006,242612.0
2020-03-25 15:20:00,54.34,54.66,54.02,54.33,300832.0,47.8006,48.0821,47.5191,47.7918,300832.0
2020-03-25 15:30:00,54.29,55.06,54.27,54.42,412276.0,47.7566,48.434,47.7391,47.871,412276.0
2020-03-25 15:40:00,54.47,54.79,53.33,53.58,345740.0,47.915,48.1965,46.9122,47.1321,345740.0
2020-03-25 15:50:00,53.58,53.6,52.17,52.58,957236.0,47.1321,47.1497,45.8918,46.2524,957236.0
2020-03-26 09:30:00,52.73,53.98,52.65,53.5,382304.0,46.3844,47.484,46.314,47.0617,382304.0
2020-03-26 09:40:00,53.5,54.49,53.15,54.49,220784.0,47.0617,47.9326,46.7538,47.9326,220784.0
2020-03-26 09:50:00,54.35,55.62,53.89,55.33,172284.0,47.8094,48.9266,47.4048,48.6715,172284.0
2020-03-26 10:00:00,55.41,55.41,54.59,55.4,281108.0,48.7419,48.7419,48.0205,48.7331,281108.0
2020-03-26 10:10:00,55.34,55.39,54.5,54.85,329948.0,48.6803,48.7243,47.9414,48.2493,329948.0
2020-03-26 10:20:00,54.91,55.41,54.88,55.0,186880.0,48.302,48.7419,48.2756,48.3812,186880.0
2020-03-26 10:30:00,55.0,55.31,54.61,54.82,117612.0,48.3812,48.6539,48.0381,48.2229,117612.0
2020-03-26 10:40:00,54.82,55.12,54.05,54.21,105476.0,48.2229,48.4868,47.5455,47.6863,105476.0
2020-03-26 10:50:00,54.3,54.89,54.21,54.82,89512.0,47.7654,48.2844,47.6863,48.2229,89512.0
2020-03-26 11:00:00,54.82,54.92,54.37,54.73,98012.0,48.2229,48.3108,47.827,48.1437,98012.0
2020-03-26 11:10:00,54.84,54.95,54.54,54.87,130912.0,48.2405,48.3372,47.9766,48.2668,130912.0
2020-03-26 11:20:00,54.81,55.34,54.67,55.34,136752.0,48.2141,48.6803,48.0909,48.6803,136752.0
2020-03-26 11:30:00,55.35,55.87,55.25,55.68,123012.0,48.6891,49.1465,48.6011,48.9794,123012.0
2020-03-26 11:40:00,55.77,55.94,55.45,55.67,139732.0,49.0585,49.2081,48.7771,48.9706,139732.0
2020-03-26 11:50:00,55.64,55.92,55.51,55.88,145564.0,48.9442,49.1905,48.8298,49.1553,145564.0
2020-03-26 12:00:00,55.85,56.18,55.78,56.08,255000.0,49.1289,49.4192,49.0673,49.3312,255000.0
2020-03-26 12:10:00,56.04,56.37,55.92,56.2,206416.0,49.296,49.5863,49.1905,49.4368,206416.0
2020-03-26 12:20:00,56.22,56.62,56.12,56.25,249716.0,49.4544,49.8063,49.3664,49.4808,249716.0
2020-03-26 12:30:00,56.31,56.52,56.21,56.42,88596.0,49.5336,49.7183,49.4456,49.6303,88596.0
2020-03-26 12:40:00,56.38,56.68,56.36,56.48,150720.0,49.5951,49.859,49.5775,49.6831,150720.0
2020-03-26 12:50:00,56.45,56.77,56.43,56.65,140224.0,49.6567,49.9382,49.6391,49.8326,140224.0
2020-03-26 13:00:00,56.62,56.93,56.35,56.52,149484.0,49.8063,50.0789,49.5687,49.7183,149484.0
2020-03-26 13:10:00,56.55,56.87,56.5,56.7,170692.0,49.7447,50.0262,49.7007,49.8766,170692.0
2020-03-26 13:20:00,56.68,56.68,56.14,56.27,224016.0,49.859,49.859,49.384,49.4984,224016.0
2020-03-26 13:30:00,56.22,56.54,56.11,56.49,180936.0,49.4544,49.7359,49.3576,49.6919,180936.0
2020-03-26 13:40:00,56.48,56.72,56.4,56.5,213392.0,49.6831,49.8942,49.6127,49.7007,213392.0
2020-03-26 13:50:00,56.55,56.92,56.38,56.54,175416.0,49.7447,50.0701,49.5951,49.7359,175416.0
2020-03-26 14:00:00,56.57,56.73,56.03,56.08,257688.0,49.7623,49.903,49.2873,49.3312,257688.0
2020-03-26 14:10:00,56.06,56.45,55.94,56.34,324184.0,49.3136,49.6567,49.2081,49.5599,324184.0
2020-03-26 14:20:00,56.26,56.46,56.22,56.39,98784.0,49.4896,49.6655,49.4544,49.6039,98784.0
2020-03-26 14:30:00,56.41,57.08,56.39,57.04,163820.0,49.6215,50.2109,49.6039,50.1757,163820.0
2020-03-26 14:40:00,57.01,57.22,56.83,57.13,128152.0,50.1493,50.334,49.991,50.2549,128152.0
2020-03-26 14:50:00,57.11,57.56,57.11,57.43,191128.0,50.2373,50.6331,50.2373,50.5188,191128.0
2020-03-26 15:00:00,57.45,57.49,56.96,57.06,251008.0,50.5364,50.5716,50.1053,50.1933,251008.0
2020-03-26 15:10:00,57.07,57.21,56.88,57.0,187416.0,50.2021,50.3252,50.035,50.1405,187416.0
2020-03-26 15:20:00,57.06,57.85,56.99,57.75,197508.0,50.1933,50.8882,50.1317,50.8003,197508.0
2020-03-26 15:30:00,57.76,58.32,57.34,57.57,446932.0,50.8091,51.3017,50.4396,50.6419,446932.0
2020-03-26 15:40:00,57.61,57.76,56.65,56.94,421616.0,50.6771,50.8091,49.8326,50.0877,421616.0
2020-03-26 15:50:00,56.97,58.54,56.92,57.6,1172216.0,50.1141,51.4952,50.0701,50.6683,1172216.0
2020-03-27 09:30:00,56.37,57.47,55.85,56.88,453584.0,49.5863,50.554,49.1289,50.035,453584.0
2020-03-27 09:40:00,56.87,57.99,56.78,57.87,314116.0,50.0262,51.0114,49.947,50.9058,314116.0
2020-03-27 09:50:00,57.88,58.85,57.86,58.34,273632.0,50.9146,51.7679,50.897,51.3193,273632.0
2020-03-27 10:00:00,58.36,58.46,57.93,58.12,152732.0,51.3369,51.4248,50.9586,51.1257,152732.0
2020-03-27 10:10:00,58.1,58.35,57.5,57.71,312432.0,51.1081,51.3281,50.5803,50.7651,312432.0
2020-03-27 10:20:00,57.8,57.98,57.14,57.21,269872.0,50.8442,51.0026,50.2637,50.3252,269872.0
2020-03-27 10:30:00,57.33,57.55,57.08,57.4,187956.0,50.4308,50.6243,50.2109,50.4924,187956.0
2020-03-27 10:40:00,57.41,57.76,57.17,57.52,141796.0,50.5012,50.8091,50.2901,50.5979,141796.0
2020-03-27 10:50:00,57.49,57.55,56.97,56.99,381620.0,50.5716,50.6243,50.1141,50.1317,381620.0
2020-03-27 11:00:00,56.99,57.11,56.69,57.0,232944.0,50.1317,50.2373,49.8678,50.1405,232944.0
2020-03-27 11:10:00,56.93,57.6,56.76,57.4,208260.0,50.0789,50.6683,49.9294,50.4924,208260.0
2020-03-27 11:20:00,57.31,57.52,57.1,57.17,149224.0,50.4132,50.5979,50.2285,50.2901,149224.0
2020-03-27 11:30:00,57.2,57.42,56.87,57.34,107900.0,50.3165,50.51,50.0262,50.4396,107900.0
2020-03-27 11:40:00,57.27,57.66,57.2,57.48,442976.0,50.378,50.7211,50.3165,50.5628,442976.0
2020-03-27 11:50:00,57.48,57.6,57.21,57.42,421936.0,50.5628,50.6683,50.3252,50.51,421936.0
2020-03-27 12:00:00,57.41,57.65,57.22,57.42,224856.0,50.5012,50.7123,50.334,50.51,224856.0
2020-03-27 12:10:00,57.37,57.73,57.34,57.64,259424.0,50.466,50.7827,50.4396,50.7035,259424.0
2020-03-27 12:20:00,57.7,57.71,57.4,57.5,58952.0,50.7563,50.7651,50.4924,50.5803,58952.0
2020-03-27 12:30:00,57.49,57.9,57.48,57.6,124852.0,50.5716,50.9322,50.5628,50.6683,124852.0
2020-03-27 12:40:00,57.61,57.7,57.48,57.56,67508.0,50.6771,50.7563,50.5628,50.6331,67508.0
2020-03-27 12:50:00,57.55,58.15,57.55,58.15,65588.0,50.6243,51.1521,50.6243,51.1521,65588.0
2020-03-27 13:00:00,58.12,58.31,57.98,58.31,272860.0,51.1257,51.2929,51.0026,51.2929,272860.0
2020-03-27 13:10:00,58.27,58.35,58.01,58.26,146244.0,51.2577,51.3281,51.029,51.2489,146244.0
2020-03-27 13:20:00,58.33,58.43,57.89,58.01,86588.0,51.3105,51.3984,50.9234,51.029,86588.0
2020-03-27 13:30:00,58.02,58.69,58.0,58.61,98020.0,51.0378,51.6271,51.0202,51.5568,98020.0
2020-03-27 13:40:00,58.52,58.87,58.26,58.77,82688.0,51.4776,51.7855,51.2489,51.6975,82688.0
2020-03-27 13:50:00,58.78,58.98,58.59,58.63,249876.0,51.7063,51.8822,51.5392,51.5744,249876.0
2020-03-27 14:00:00,58.68,58.68,58.16,58.22,172740.0,51.6183,51.6183,51.1609,51.2137,172740.0
2020-03-27 14:10:00,58.21,58.59,58.21,58.51,100936.0,51.2049,51.5392,51.2049,51.4688,100936.0
2020-03-27 14:20:00,58.52,58.75,58.34,58.57,140784.0,51.4776,51.6799,51.3193,51.5216,140784.0
2020-03-27 14:30:00,58.59,58.93,58.49,58.67,188420.0,51.5392,51.8383,51.4512,51.6096,188420.0
2020-03-27 14:40:00,58.7,58.87,58.58,58.75,205608.0,51.6359,51.7855,51.5304,51.6799,205608.0
2020-03-27 14:50:00,58.76,59.26,58.7,58.91,391428.0,51.6887,52.1285,51.6359,51.8207,391428.0
2020-03-27 15:00:00,58.95,59.58,58.93,59.49,158676.0,51.8559,52.41,51.8383,52.3309,158676.0
2020-03-27 15:10:00,59.52,59.77,59.38,59.67,267968.0,52.3573,52.5772,52.2341,52.4892,267968.0
2020-03-27 15:20:00,59.67,60.08,59.31,59.77,320472.0,52.4892,52.8499,52.1725,52.5772,320472.0
2020-03-27 15:30:00,59.8,59.88,59.42,59.66,1065836.0,52.6036,52.6739,52.2693,52.4804,1065836.0
2020-03-27 15:40:00,59.61,59.67,58.63,58.68,756932.0,52.4364,52.4892,51.5744,51.6183,756932.0
2020-03-27 15:50:00,58.53,58.61,57.26,57.99,1019496.0,51.4864,51.5568,50.3692,51.0114,1019496.0
2020-03-30 09:30:00,59.33,60.37,58.59,59.03,567320.0,52.1901,53.105,51.5392,51.9262,567320.0
2020-03-30 09:40:00,58.99,59.47,58.83,59.36,450756.0,51.891,52.3133,51.7503,52.2165,450756.0
2020-03-30 09:50:00,59.31,60.0,59.31,59.59,171096.0,52.1725,52.7795,52.1725,52.4188,171096.0
2020-03-30 10:00:00,59.72,59.8,59.05,59.19,126640.0,52.5332,52.6036,51.9438,52.067,126640.0
2020-03-30 10:10:00,59.19,59.22,58.86,58.98,408112.0,52.067,52.0934,51.7767,51.8822,408112.0
2020-03-30 10:20:00,58.99,59.43,58.78,59.31,298824.0,51.891,52.2781,51.7063,52.1725,298824.0
2020-03-30 10:30:00,59.31,59.59,59.23,59.44,184996.0,52.1725,52.4188,52.1022,52.2869,184996.0
2020-03-30 10:40:00,59.52,59.7,59.42,59.56,132972.0,52.3573,52.5156,52.2693,52.3924,132972.0
2020-03-30 10:50:00,59.56,59.66,59.29,59.51,243116.0,52.3924,52.4804,52.1549,52.3485,243116.0
2020-03-30 11:00:00,59.5,59.76,59.45,59.63,126304.0,52.3397,52.5684,52.2957,52.454,126304.0
2020-03-30 11:10:00,59.6,59.75,59.53,59.75,172788.0,52.4276,52.5596,52.3661,52.5596,172788.0
2020-03-30 11:20:00,59.73,60.1,59.68,60.02,145064.0,52.542,52.8675,52.498,52.7971,145064.0
2020-03-30 11:30:00,60.1,60.2,59.7,59.75,156184.0,52.8675,52.9554,52.5156,52.5596,156184.0
2020-03-30 11:40:00,59.76,59.95,59.64,59.89,125540.0,52.5684,52.7355,52.4628,52.6827,125540.0
2020-03-30 11:50:00,59.87,60.38,59.75,60.28,161168.0,52.6651,53.1138,52.5596,53.0258,161168.0
2020-03-30 12:00:00,60.27,60.38,60.02,60.16,220800.0,53.017,53.1138,52.7971,52.9202,220800.0
2020-03-30 12:10:00,60.16,60.59,60.14,60.55,165532.0,52.9202,53.2985,52.9026,53.2633,165532.0
2020-03-30 12:20:00,60.52,60.68,60.33,60.45,119572.0,53.2369,53.3777,53.0698,53.1753,119572.0
2020-03-30 12:30:00,60.45,60.47,60.19,60.37,167924.0,53.1753,53.1929,52.9466,53.105,167924.0
2020-03-30 12:40:00,60.34,60.63,60.32,60.63,113428.0,53.0786,53.3337,53.061,53.3337,113428.0
2020-03-30 12:50:00,60.65,60.85,60.61,60.82,156512.0,53.3513,53.5272,53.3161,53.5008,156512.0
2020-03-30 13:00:00,60.8,60.96,60.65,60.89,247760.0,53.4832,53.624,53.3513,53.5624,247760.0
2020-03-30 13:10:00,60.93,61.04,60.83,60.9,103372.0,53.5976,53.6943,53.5096,53.5712,103372.0
2020-03-30 13:20:00,60.9,61.0,60.68,60.74,168532.0,53.5712,53.6592,53.3777,53.4304,168532.0
2020-03-30 13:30:00,60.71,60.86,60.64,60.78,156912.0,53.4041,53.536,53.3425,53.4656,156912.0
2020-03-30 13:40:00,60.78,60.94,60.52,60.88,210980.0,53.4656,53.6064,53.2369,53.5536,210980.0
2020-03-30 13:50:00,60.86,61.17,60.82,61.16,175000.0,53.536,53.8087,53.5008,53.7999,175000.0
2020-03-30 14:00:00,61.1,61.36,61.0,61.15,421828.0,53.7471,53.9758,53.6592,53.7911,421828.0
2020-03-30 14:10:00,61.17,61.17,60.26,60.41,206692.0,53.8087,53.8087,53.0082,53.1402,206692.0
2020-03-30 14:20:00,60.32,60.59,60.15,60.58,259376.0,53.061,53.2985,52.9114,53.2897,259376.0
2020-03-30 14:30:00,60.51,60.83,60.45,60.79,263220.0,53.2281,53.5096,53.1753,53.4744,263220.0
2020-03-30 14:40:00,60.73,61.07,60.72,61.04,140120.0,53.4216,53.7207,53.4128,53.6943,140120.0
2020-03-30 14:50:00,61.01,61.31,60.88,61.09,151732.0,53.668,53.9318,53.5536,53.7383,151732.0
2020-03-30 15:00:00,61.2,61.47,61.04,61.42,149788.0,53.8351,54.0726,53.6943,54.0286,149788.0
2020-03-30 15:10:00,61.45,61.76,61.18,61.35,270340.0,54.055,54.3277,53.8175,53.967,270340.0
2020-03-30 15:20:00,61.35,61.53,60.97,61.14,239592.0,53.967,54.1254,53.6328,53.7823,239592.0
2020-03-30 15:30:00,61.19,61.64,61.18,61.59,416204.0,53.8263,54.2221,53.8175,54.1782,416204.0
2020-03-30 15:40:00,61.56,61.92,61.33,61.73,349700.0,54.1518,54.4684,53.9494,54.3013,349700.0
2020-03-30 15:50:00,61.79,62.06,61.18,61.43,757716.0,54.3541,54.5916,53.8175,54.0374,757716.0
2020-03-31 09:30:00,60.53,61.24,60.37,60.74,502196.0,53.2457,53.8703,53.105,53.4304,502196.0
2020-03-31 09:40:00,60.74,61.13,60.5,60.76,439916.0,53.4304,53.7735,53.2193,53.448,439916.0
2020-03-31 09:50:00,60.72,61.12,60.58,60.95,441412.0,53.4128,53.7647,53.2897,53.6152,441412.0
2020-03-31 10:00:00,60.95,61.3,60.66,60.77,466416.0,53.6152,53.9231,53.3601,53.4568,466416.0
2020-03-31 10:10:00,60.85,61.42,60.81,61.29,183252.0,53.5272,54.0286,53.492,53.9143,183252.0
2020-03-31 10:20:00,61.3,61.34,61.07,61.16,215604.0,53.9231,53.9582,53.7207,53.7999,215604.0
2020-03-31 10:30:00,61.14,61.31,61.12,61.24,321620.0,53.7823,53.9318,53.7647,53.8703,321620.0
2020-03-31 10:40:00,61.27,61.31,60.65,60.7,364072.0,53.8967,53.9318,53.3513,53.3953,364072.0
2020-03-31 10:50:00,60.71,61.03,60.67,60.85,406032.0,53.4041,53.6855,53.3689,53.5272,406032.0
2020-03-31 11:00:00,60.88,60.92,60.72,60.88,304408.0,53.5536,53.5888,53.4128,53.5536,304408.0
2020-03-31 11:10:00,60.88,61.46,60.88,61.34,188456.0,53.5536,54.0638,53.5536,53.9582,188456.0
2020-03-31 11:20:00,61.42,61.58,61.22,61.5,129904.0,54.0286,54.1694,53.8527,54.099,129904.0
2020-03-31 11:30:00,61.47,61.63,61.2,61.55,136124.0,54.0726,54.2133,53.8351,54.143,136124.0
2020-03-31 11:40:00,61.52,61.88,61.52,61.76,290824.0,54.1166,54.4333,54.1166,54.3277,290824.0
2020-03-31 11:50:00,61.73,61.98,61.69,61.78,186776.0,54.3013,54.5212,54.2661,54.3453,186776.0
2020-03-31 12:00:00,61.75,61.75,61.22,61.29,101372.0,54.3189,54.3189,53.8527,53.9143,101372.0
2020-03-31 12:10:00,61.26,61.45,60.8,60.88,120568.0,53.8879,54.055,53.4832,53.5536,120568.0
2020-03-31 12:20:00,60.84,60.97,60.54,60.59,203040.0,53.5184,53.6328,53.2545,53.2985,203040.0
2020-03-31 12:30:00,60.6,60.63,60.18,60.35,400232.0,53.3073,53.3337,52.9378,53.0874,400232.0
2020-03-31 12:40:00,60.33,60.44,60.16,60.39,229160.0,53.0698,53.1665,52.9202,53.1226,229160.0
2020-03-31 12:50:00,60.38,60.52,60.22,60.35,231724.0,53.1138,53.2369,52.973,53.0874,231724.0
2020-03-31 13:00:00,60.32,60.44,60.15,60.2,353020.0,53.061,53.1665,52.9114,52.9554,353020.0
2020-03-31 13:10:00,60.2,60.24,59.83,59.89,223756.0,52.9554,52.9906,52.63,52.6827,223756.0
2020-03-31 13:20:00,59.87,60.46,59.79,60.38,204920.0,52.6651,53.1841,52.5948,53.1138,204920.0
2020-03-31 13:30:00,60.39,60.64,60.27,60.39,93452.0,53.1226,53.3425,53.017,53.1226,93452.0
2020-03-31 13:40:00,60.42,60.62,60.42,60.49,166056.0,53.149,53.3249,53.149,53.2105,166056.0
2020-03-31 13:50:00,60.51,60.7,60.35,60.51,126224.0,53.2281,53.3953,53.0874,53.2281,126224.0
2020-03-31 14:00:00,60.5,60.56,60.36,60.44,264516.0,53.2193,53.2721,53.0962,53.1665,264516.0
2020-03-31 14:10:00,60.42,60.57,60.15,60.32,225200.0,53.149,53.2809,52.9114,53.061,225200.0
2020-03-31 14:20:00,60.32,60.51,60.19,60.51,156028.0,53.061,53.2281,52.9466,53.2281,156028.0
2020-03-31 14:30:00,60.5,61.04,60.46,60.99,242224.0,53.2193,53.6943,53.1841,53.6504,242224.0
2020-03-31 14:40:00,60.99,61.22,60.86,61.05,180524.0,53.6504,53.8527,53.536,53.7031,180524.0
2020-03-31 14:50:00,61.08,61.43,61.02,61.3,192092.0,53.7295,54.0374,53.6767,53.9231,192092.0
2020-03-31 15:00:00,61.35,61.55,60.92,61.18,238572.0,53.967,54.143,53.5888,53.8175,238572.0
2020-03-31 15:10:00,61.11,61.2,60.7,60.8,353016.0,53.7559,53.8351,53.3953,53.4832,353016.0
2020-03-31 15:20:00,60.77,60.97,60.68,60.83,476320.0,53.4568,53.6328,53.3777,53.5096,476320.0
2020-03-31 15:30:00,60.8,60.94,60.42,60.56,546920.0,53.4832,53.6064,53.149,53.2721,546920.0
2020-03-31 15:40:00,60.54,60.98,60.0,60.13,374784.0,53.2545,53.6416,52.7795,52.8939,374784.0
2020-03-31 15:50:00,60.09,60.7,59.93,60.2,1136888.0,52.8587,53.3953,52.7179,52.9554,1136888.0
2020-04-01 09:30:00,57.74,58.0,56.55,57.02,690192.0,50.7915,51.0202,49.7447,50.1581,690192.0
2020-04-01 09:40:00,56.93,57.63,56.85,57.09,198380.0,50.0789,50.6947,50.0086,50.2197,198380.0
2020-04-01 09:50:00,57.06,57.56,56.77,57.01,220056.0,50.1933,50.6331,49.9382,50.1493,220056.0
2020-04-01 10:00:00,57.08,57.09,56.4,56.84,179384.0,50.2109,50.2197,49.6127,49.9998,179384.0
2020-04-01 10:10:00,56.75,56.77,55.66,55.66,221484.0,49.9206,49.9382,48.9618,48.9618,221484.0
2020-04-01 10:20:00,55.72,56.08,55.66,55.75,194964.0,49.0146,49.3312,48.9618,49.0409,194964.0
2020-04-01 10:30:00,55.71,56.51,55.6,56.22,186376.0,49.0058,49.7095,48.909,49.4544,186376.0
2020-04-01 10:40:00,56.22,56.25,55.8,55.83,140708.0,49.4544,49.4808,49.0849,49.1113,140708.0
2020-04-01 10:50:00,55.89,55.93,55.47,55.65,157580.0,49.1641,49.1993,48.7946,48.953,157580.0
2020-04-01 11:00:00,55.69,56.1,55.42,56.08,131836.0,48.9882,49.3488,48.7507,49.3312,131836.0
2020-04-01 11:10:00,56.1,56.16,55.63,55.77,125892.0,49.3488,49.4016,48.9354,49.0585,125892.0
2020-04-01 11:20:00,55.72,55.72,55.24,55.37,114400.0,49.0146,49.0146,48.5923,48.7067,114400.0
2020-04-01 11:30:00,55.35,55.61,55.22,55.36,137220.0,48.6891,48.9178,48.5747,48.6979,137220.0
2020-04-01 11:40:00,55.26,55.44,54.94,55.05,141916.0,48.6099,48.7683,48.3284,48.4252,141916.0
2020-04-01 11:50:00,55.14,55.25,55.01,55.01,131216.0,48.5044,48.6011,48.39,48.39,131216.0
2020-04-01 12:00:00,54.99,55.08,54.82,54.88,285000.0,48.3724,48.4516,48.2229,48.2756,285000.0
2020-04-01 12:10:00,54.89,54.95,54.69,54.78,136580.0,48.2844,48.3372,48.1085,48.1877,136580.0
2020-04-01 12:20:00,54.79,54.88,54.39,54.42,127660.0,48.1965,48.2756,47.8446,47.871,127660.0
2020-04-01 12:30:00,54.48,54.73,54.41,54.47,137160.0,47.9238,48.1437,47.8622,47.915,137160.0
2020-04-01 12:40:00,54.4,54.48,54.22,54.22,123664.0,47.8534,47.9238,47.6951,47.6951,123664.0
2020-04-01 12:50:00,54.23,54.34,53.76,53.76,140816.0,47.7039,47.8006,47.2904,47.2904,140816.0
2020-04-01 13:00:00,53.76,54.0,53.47,53.54,192120.0,47.2904,47.5015,47.0353,47.0969,192120.0
2020-04-01 13:10:00,53.52,54.02,53.43,53.91,191420.0,47.0793,47.5191,47.0001,47.4224,191420.0
2020-04-01 13:20:00,53.88,54.2,53.72,53.92,174492.0,47.396,47.6775,47.2552,47.4312,174492.0
2020-04-01 13:30:00,53.93,53.98,53.72,53.95,107496.0,47.44,47.484,47.2552,47.4576,107496.0
2020-04-01 13:40:00,54.0,54.3,53.8,54.18,180156.0,47.5015,47.7654,47.3256,47.6599,180156.0
2020-04-01 13:50:00,54.21,54.42,53.99,54.38,272496.0,47.6863,47.871,47.4927,47.8358,272496.0
2020-04-01 14:00:00,54.42,55.0,54.4,54.88,243436.0,47.871,48.3812,47.8534,48.2756,243436.0
2020-04-01 14:10:00,54.91,54.97,54.36,54.49,212684.0,48.302,48.3548,47.8182,47.9326,212684.0
2020-04-01 14:20:00,54.5,54.68,54.28,54.36,182692.0,47.9414,48.0997,47.7479,47.8182,182692.0
2020-04-01 14:30:00,54.36,54.51,54.01,54.4,132336.0,47.8182,47.9502,47.5103,47.8534,132336.0
2020-04-01 14:40:00,54.41,54.54,54.29,54.4,128444.0,47.8622,47.9766,47.7566,47.8534,128444.0
2020-04-01 14:50:00,54.38,54.43,53.9,53.98,184676.0,47.8358,47.8798,47.4136,47.484,184676.0
2020-04-01 15:00:00,54.0,54.28,53.65,53.77,193276.0,47.5015,47.7479,47.1937,47.2992,193276.0
2020-04-01 15:10:00,53.72,53.85,53.58,53.7,195832.0,47.2552,47.3696,47.1321,47.2376,195832.0
2020-04-01 15:20:00,53.67,53.69,53.26,53.28,235852.0,47.2113,47.2289,46.8506,46.8682,235852.0
2020-04-01 15:30:00,53.3,53.84,53.29,53.52,298904.0,46.8858,47.3608,46.877,47.0793,298904.0
2020-04-01 15:40:00,53.54,54.06,53.41,53.88,424464.0,47.0969,47.5543,46.9825,47.396,424464.0
2020-04-01 15:50:00,53.85,55.16,53.77,54.56,1051596.0,47.3696,48.5219,47.2992,47.9942,1051596.0
2020-04-02 09:30:00,53.75,56.0,53.54,55.49,522548.0,47.2816,49.2609,47.0969,48.8122,522548.0
2020-04-02 09:40:00,55.49,55.87,54.67,55.23,243720.0,48.8122,49.1465,48.0909,48.5835,243720.0
2020-04-02 09:50:00,55.13,55.57,54.58,54.96,130484.0,48.4956,48.8826,48.0117,48.346,130484.0
2020-04-02 10:00:00,54.96,55.46,54.9,55.06,160960.0,48.346,48.7858,48.2932,48.434,160960.0
2020-04-02 10:10:00,55.03,55.58,54.95,55.49,146400.0,48.4076,48.8914,48.3372,48.8122,146400.0
2020-04-02 10:20:00,55.55,55.59,55.1,55.37,99712.0,48.865,48.9002,48.4692,48.7067,99712.0
2020-04-02 10:30:00,55.46,56.23,55.31,56.23,192560.0,48.7858,49.4632,48.6539,49.4632,192560.0
2020-04-02 10:40:00,56.17,56.17,55.51,55.68,155192.0,49.4104,49.4104,48.8298,48.9794,155192.0
2020-04-02 10:50:00,55.66,56.1,55.4,56.09,202708.0,48.9618,49.3488,48.7331,49.34,202708.0
2020-04-02 11:00:00,56.08,56.08,55.56,55.61,152032.0,49.3312,49.3312,48.8738,48.9178,152032.0
2020-04-02 11:10:00,55.66,56.08,55.3,55.97,168688.0,48.9618,49.3312,48.6451,49.2345,168688.0
2020-04-02 11:20:00,55.96,56.13,55.66,55.75,133380.0,49.2257,49.3752,48.9618,49.0409,133380.0
2020-04-02 11:30:00,55.69,55.99,55.56,55.66,112244.0,48.9882,49.2521,48.8738,48.9618,112244.0
2020-04-02 11:40:00,55.72,56.08,55.72,56.08,137640.0,49.0146,49.3312,49.0146,49.3312,137640.0
2020-04-02 11:50:00,56.01,56.01,55.66,55.81,83872.0,49.2697,49.2697,48.9618,49.0937,83872.0
2020-04-02 12:00:00,55.83,56.15,55.8,55.99,102280.0,49.1113,49.3928,49.0849,49.2521,102280.0
2020-04-02 12:10:00,55.99,56.37,55.85,56.19,135784.0,49.2521,49.5863,49.1289,49.428,135784.0
2020-04-02 12:20:00,56.14,56.15,55.92,55.98,51416.0,49.384,49.3928,49.1905,49.2433,51416.0
2020-04-02 12:30:00,55.99,56.37,55.97,56.3,62768.0,49.2521,49.5863,49.2345,49.5248,62768.0
2020-04-02 12:40:00,56.32,56.48,56.11,56.42,56112.0,49.5424,49.6831,49.3576,49.6303,56112.0
2020-04-02 12:50:00,56.43,56.58,56.37,56.48,58972.0,49.6391,49.7711,49.5863,49.6831,58972.0
2020-04-02 13:00:00,56.48,56.74,56.29,56.29,102284.0,49.6831,49.9118,49.516,49.516,102284.0
2020-04-02 13:10:00,56.31,56.31,55.78,55.82,94800.0,49.5336,49.5336,49.0673,49.1025,94800.0
2020-04-02 13:20:00,55.77,55.83,55.19,55.26,79244.0,49.0585,49.1113,48.5483,48.6099,79244.0
2020-04-02 13:30:00,55.25,55.79,55.19,55.6,131384.0,48.6011,49.0761,48.5483,48.909,131384.0
2020-04-02 13:40:00,55.65,56.22,55.65,56.16,62324.0,48.953,49.4544,48.953,49.4016,62324.0
2020-04-02 13:50:00,56.16,56.38,55.94,56.19,95664.0,49.4016,49.5951,49.2081,49.428,95664.0
2020-04-02 14:00:00,56.13,56.19,55.44,55.45,111872.0,49.3752,49.428,48.7683,48.7771,111872.0
2020-04-02 14:10:00,55.44,55.67,55.25,55.27,79924.0,48.7683,48.9706,48.6011,48.6187,79924.0
2020-04-02 14:20:00,55.28,55.85,55.28,55.81,81828.0,48.6275,49.1289,48.6275,49.0937,81828.0
2020-04-02 14:30:00,55.76,56.09,55.66,56.04,115036.0,49.0497,49.34,48.9618,49.296,115036.0
2020-04-02 14:40:00,56.05,56.05,55.44,55.8,100080.0,49.3048,49.3048,48.7683,49.0849,100080.0
2020-04-02 14:50:00,55.8,56.51,55.66,56.49,137272.0,49.0849,49.7095,48.9618,49.6919,137272.0
2020-04-02 15:00:00,56.58,56.63,56.22,56.58,134132.0,49.7711,49.815,49.4544,49.7711,134132.0
2020-04-02 15:10:00,56.54,56.61,56.33,56.48,167592.0,49.7359,49.7975,49.5511,49.6831,167592.0
2020-04-02 15:20:00,56.44,56.57,56.24,56.36,132732.0,49.6479,49.7623,49.472,49.5775,132732.0
2020-04-02 15:30:00,56.39,56.56,55.68,55.82,176124.0,49.6039,49.7535,48.9794,49.1025,176124.0
2020-04-02 15:40:00,55.82,56.73,55.75,56.36,247544.0,49.1025,49.903,49.0409,49.5775,247544.0
2020-04-02 15:50:00,56.45,57.38,56.26,56.52,805120.0,49.6567,50.4748,49.4896,49.7183,805120.0
2020-04-03 09:30:00,55.99,56.45,55.66,56.17,228068.0,49.2521,49.6567,48.9618,49.4104,228068.0
2020-04-03 09:40:00,56.26,56.74,56.25,56.63,85140.0,49.4896,49.9118,49.4808,49.815,85140.0
2020-04-03 09:50:00,56.64,56.96,56.35,56.69,94004.0,49.8238,50.1053,49.5687,49.8678,94004.0
2020-04-03 10:00:00,56.82,57.09,56.52,56.94,58784.0,49.9822,50.2197,49.7183,50.0877,58784.0
2020-04-03 10:10:00,57.05,57.14,56.77,56.84,107296.0,50.1845,50.2637,49.9382,49.9998,107296.0
2020-04-03 10:20:00,56.9,57.06,56.43,56.56,96200.0,50.0526,50.1933,49.6391,49.7535,96200.0
2020-04-03 10:30:00,56.61,56.7,56.23,56.37,99144.0,49.7975,49.8766,49.4632,49.5863,99144.0
2020-04-03 10:40:00,56.37,56.85,56.35,56.35,156424.0,49.5863,50.0086,49.5687,49.5687,156424.0
2020-04-03 10:50:00,56.34,56.42,55.94,56.12,118296.0,49.5599,49.6303,49.2081,49.3664,118296.0
2020-04-03 11:00:00,56.11,56.33,55.76,55.83,76368.0,49.3576,49.5511,49.0497,49.1113,76368.0
2020-04-03 11:10:00,55.81,55.81,55.51,55.71,87772.0,49.0937,49.0937,48.8298,49.0058,87772.0
2020-04-03 11:20:00,55.72,55.75,55.22,55.22,122064.0,49.0146,49.0409,48.5747,48.5747,122064.0
2020-04-03 11:30:00,55.2,55.39,55.02,55.29,119068.0,48.5571,48.7243,48.3988,48.6363,119068.0
2020-04-03 11:40:00,55.26,55.33,54.84,55.02,162904.0,48.6099,48.6715,48.2405,48.3988,162904.0
2020-04-03 11:50:00,55.1,55.53,54.99,55.42,79316.0,48.4692,48.8474,48.3724,48.7507,79316.0
2020-04-03 12:00:00,55.41,55.51,55.02,55.08,58960.0,48.7419,48.8298,48.3988,48.4516,58960.0
2020-04-03 12:10:00,55.09,55.16,54.79,54.93,59880.0,48.4604,48.5219,48.1965,48.3196,59880.0
2020-04-03 12:20:00,54.88,55.12,54.79,54.9,80916.0,48.2756,48.4868,48.1965,48.2932,80916.0
2020-04-03 12:30:00,54.95,55.15,54.9,55.12,53116.0,48.3372,48.5132,48.2932,48.4868,53116.0
2020-04-03 12:40:00,55.1,55.18,54.73,54.75,59560.0,48.4692,48.5395,48.1437,48.1613,59560.0
2020-04-03 12:50:00,54.79,54.89,54.73,54.89,99452.0,48.1965,48.2844,48.1437,48.2844,99452.0
2020-04-03 13:00:00,54.93,55.13,54.85,55.13,30004.0,48.3196,48.4956,48.2493,48.4956,30004.0
2020-04-03 13:10:00,55.14,55.22,54.92,55.09,111620.0,48.5044,48.5747,48.3108,48.4604,111620.0
2020-04-03 13:20:00,55.12,55.12,54.6,54.63,102844.0,48.4868,48.4868,48.0293,48.0557,102844.0
2020-04-03 13:30:00,54.65,54.68,54.43,54.67,62920.0,48.0733,48.0997,47.8798,48.0909,62920.0
2020-04-03 13:40:00,54.65,54.85,54.54,54.74,70944.0,48.0733,48.2493,47.9766,48.1525,70944.0
2020-04-03 13:50:00,54.77,54.77,54.47,54.55,47000.0,48.1789,48.1789,47.915,47.9854,47000.0
2020-04-03 14:00:00,54.53,54.71,54.44,54.44,104768.0,47.9678,48.1261,47.8886,47.8886,104768.0
2020-04-03 14:10:00,54.44,54.62,54.38,54.46,132364.0,47.8886,48.0469,47.8358,47.9062,132364.0
2020-04-03 14:20:00,54.5,54.96,54.47,54.96,74112.0,47.9414,48.346,47.915,48.346,74112.0
2020-04-03 14:30:00,54.94,55.0,54.6,54.74,298788.0,48.3284,48.3812,48.0293,48.1525,298788.0
2020-04-03 14:40:00,54.75,54.78,54.52,54.75,87292.0,48.1613,48.1877,47.959,48.1613,87292.0
2020-04-03 14:50:00,54.74,55.16,54.74,55.09,162460.0,48.1525,48.5219,48.1525,48.4604,162460.0
2020-04-03 15:00:00,55.14,55.19,54.72,54.74,153724.0,48.5044,48.5483,48.1349,48.1525,153724.0
2020-04-03 15:10:00,54.72,55.08,54.56,54.99,105000.0,48.1349,48.4516,47.9942,48.3724,105000.0
2020-04-03 15:20:00,54.98,54.99,54.73,54.88,138660.0,48.3636,48.3724,48.1437,48.2756,138660.0
2020-04-03 15:30:00,54.86,55.03,54.78,54.85,259392.0,48.2581,48.4076,48.1877,48.2493,259392.0
2020-04-03 15:40:00,54.88,55.07,54.63,54.93,228268.0,48.2756,48.4428,48.0557,48.3196,228268.0
2020-04-03 15:50:00,54.97,55.57,54.97,55.43,728904.0,48.3548,48.8826,48.3548,48.7595,728904.0
2020-04-06 09:30:00,57.7,58.34,57.01,57.46,389512.0,50.7563,51.3193,50.1493,50.5452,389512.0
2020-04-06 09:40:00,57.56,57.95,57.27,57.79,188780.0,50.6331,50.9762,50.378,50.8355,188780.0
2020-04-06 09:50:00,57.76,58.25,57.58,57.83,248348.0,50.8091,51.2401,50.6507,50.8706,248348.0
2020-04-06 10:00:00,57.84,58.38,57.65,58.32,252612.0,50.8794,51.3544,50.7123,51.3017,252612.0
2020-04-06 10:10:00,58.29,58.33,57.67,57.83,216376.0,51.2753,51.3105,50.7299,50.8706,216376.0
2020-04-06 10:20:00,57.82,58.12,57.76,57.92,203584.0,50.8618,51.1257,50.8091,50.9498,203584.0
2020-04-06 10:30:00,57.95,58.62,57.87,58.47,190224.0,50.9762,51.5656,50.9058,51.4336,190224.0
2020-04-06 10:40:00,58.51,58.57,58.16,58.17,487296.0,51.4688,51.5216,51.1609,51.1697,487296.0
2020-04-06 10:50:00,58.16,58.5,58.16,58.5,223904.0,51.1609,51.46,51.1609,51.46,223904.0
2020-04-06 11:00:00,58.53,58.96,58.53,58.88,96936.0,51.4864,51.8647,51.4864,51.7943,96936.0
2020-04-06 11:10:00,58.91,58.93,58.71,58.8,101636.0,51.8207,51.8383,51.6447,51.7239,101636.0
2020-04-06 11:20:00,58.77,58.77,58.42,58.7,104032.0,51.6975,51.6975,51.3896,51.6359,104032.0
2020-04-06 11:30:00,58.69,58.76,58.5,58.69,70348.0,51.6271,51.6887,51.46,51.6271,70348.0
2020-04-06 11:40:00,58.66,58.93,58.47,58.87,104636.0,51.6008,51.8383,51.4336,51.7855,104636.0
2020-04-06 11:50:00,58.85,58.88,58.65,58.7,68532.0,51.7679,51.7943,51.592,51.6359,68532.0
2020-04-06 12:00:00,58.71,59.02,58.71,58.85,73852.0,51.6447,51.9174,51.6447,51.7679,73852.0
2020-04-06 12:10:00,58.83,59.22,58.79,59.21,108064.0,51.7503,52.0934,51.7151,52.0846,108064.0
2020-04-06 12:20:00,59.17,59.25,58.88,58.94,132244.0,52.0494,52.1198,51.7943,51.8471,132244.0
2020-04-06 12:30:00,58.98,59.01,58.72,58.74,196000.0,51.8822,51.9086,51.6535,51.6711,196000.0
2020-04-06 12:40:00,58.74,58.79,58.62,58.67,120432.0,51.6711,51.7151,51.5656,51.6096,120432.0
2020-04-06 12:50:00,58.65,58.78,58.59,58.74,131388.0,51.592,51.7063,51.5392,51.6711,131388.0
2020-04-06 13:00:00,58.74,58.79,58.58,58.6,123100.0,51.6711,51.7151,51.5304,51.548,123100.0
2020-04-06 13:10:00,58.59,58.69,58.55,58.56,92676.0,51.5392,51.6271,51.504,51.5128,92676.0
2020-04-06 13:20:00,58.57,58.66,58.51,58.57,84496.0,51.5216,51.6008,51.4688,51.5216,84496.0
2020-04-06 13:30:00,58.6,58.6,58.19,58.38,229260.0,51.548,51.548,51.1873,51.3544,229260.0
2020-04-06 13:40:00,58.39,58.6,58.38,58.56,114380.0,51.3632,51.548,51.3544,51.5128,114380.0
2020-04-06 13:50:00,58.56,58.66,58.41,58.66,164224.0,51.5128,51.6008,51.3808,51.6008,164224.0
2020-04-06 14:00:00,58.65,58.69,58.51,58.53,99576.0,51.592,51.6271,51.4688,51.4864,99576.0
2020-04-06 14:10:00,58.57,58.6,58.41,58.47,87824.0,51.5216,51.548,51.3808,51.4336,87824.0
2020-04-06 14:20:00,58.46,58.69,58.36,58.55,238196.0,51.4248,51.6271,51.3369,51.504,238196.0
2020-04-06 14:30:00,58.59,58.73,58.52,58.54,103176.0,51.5392,51.6623,51.4776,51.4952,103176.0
2020-04-06 14:40:00,58.52,58.59,58.34,58.47,224920.0,51.4776,51.5392,51.3193,51.4336,224920.0
2020-04-06 14:50:00,58.47,58.82,58.41,58.81,207916.0,51.4336,51.7415,51.3808,51.7327,207916.0
2020-04-06 15:00:00,58.81,59.19,58.65,59.15,96992.0,51.7327,52.067,51.592,52.0318,96992.0
2020-04-06 15:10:00,59.16,59.18,58.6,58.62,113628.0,52.0406,52.0582,51.548,51.5656,113628.0
2020-04-06 15:20:00,58.69,58.89,58.59,58.79,187288.0,51.6271,51.8031,51.5392,51.7151,187288.0
2020-04-06 15:30:00,58.76,59.02,58.56,58.6,242780.0,51.6887,51.9174,51.5128,51.548,242780.0
2020-04-06 15:40:00,58.57,58.79,58.46,58.71,300048.0,51.5216,51.7151,51.4248,51.6447,300048.0
2020-04-06 15:50:00,58.73,59.26,58.58,58.58,1069880.0,51.6623,52.1285,51.5304,51.5304,1069880.0
2020-04-07 09:30:00,60.09,60.25,59.18,59.7,423584.0,52.8587,52.9994,52.0582,52.5156,423584.0
2020-04-07 09:40:00,59.7,59.81,58.93,59.12,179332.0,52.5156,52.6124,51.8383,52.0054,179332.0
2020-04-07 09:50:00,59.08,59.62,59.08,59.39,272436.0,51.9702,52.4452,51.9702,52.2429,272436.0
2020-04-07 10:00:00,59.37,59.39,59.02,59.3,155408.0,52.2253,52.2429,51.9174,52.1637,155408.0
2020-04-07 10:10:00,59.32,59.58,59.02,59.26,211772.0,52.1813,52.41,51.9174,52.1285,211772.0
2020-04-07 10:20:00,59.26,59.4,59.06,59.2,175852.0,52.1285,52.2517,51.9526,52.0758,175852.0
2020-04-07 10:30:00,59.19,59.36,59.07,59.21,115428.0,52.067,52.2165,51.9614,52.0846,115428.0
2020-04-07 10:40:00,59.24,59.55,59.08,59.24,181096.0,52.111,52.3836,51.9702,52.111,181096.0
2020-04-07 10:50:00,59.26,59.34,59.08,59.13,147856.0,52.1285,52.1989,51.9702,52.0142,147856.0
2020-04-07 11:00:00,59.18,59.24,58.93,59.15,101500.0,52.0582,52.111,51.8383,52.0318,101500.0
2020-04-07 11:10:00,59.17,59.25,59.01,59.02,101552.0,52.0494,52.1198,51.9086,51.9174,101552.0
2020-04-07 11:20:00,59.05,59.3,59.0,59.22,221932.0,51.9438,52.1637,51.8998,52.0934,221932.0
2020-04-07 11:30:00,59.22,59.23,58.91,59.03,155052.0,52.0934,52.1022,51.8207,51.9262,155052.0
2020-04-07 11:40:00,59.05,59.13,58.89,59.0,146768.0,51.9438,52.0142,51.8031,51.8998,146768.0
2020-04-07 11:50:00,58.96,59.0,58.76,58.85,223576.0,51.8647,51.8998,51.6887,51.7679,223576.0
2020-04-07 12:00:00,58.91,59.21,58.81,59.14,228220.0,51.8207,52.0846,51.7327,52.023,228220.0
2020-04-07 12:10:00,59.15,59.21,59.0,59.19,213592.0,52.0318,52.0846,51.8998,52.067,213592.0
2020-04-07 12:20:00,59.2,59.26,58.95,59.04,109424.0,52.0758,52.1285,51.8559,51.935,109424.0
2020-04-07 12:30:00,59.08,59.13,58.92,58.99,95328.0,51.9702,52.0142,51.8295,51.891,95328.0
2020-04-07 12:40:00,59.03,59.23,58.94,59.1,105240.0,51.9262,52.1022,51.8471,51.9878,105240.0
2020-04-07 12:50:00,59.12,59.18,58.81,58.93,123496.0,52.0054,52.0582,51.7327,51.8383,123496.0
2020-04-07 13:00:00,58.94,59.16,58.94,59.01,72328.0,51.8471,52.0406,51.8471,51.9086,72328.0
2020-04-07 13:10:00,59.03,59.17,58.87,58.88,97788.0,51.9262,52.0494,51.7855,51.7943,97788.0
2020-04-07 13:20:00,58.85,58.89,58.72,58.84,110276.0,51.7679,51.8031,51.6535,51.7591,110276.0
2020-04-07 13:30:00,58.81,58.84,58.54,58.56,126452.0,51.7327,51.7591,51.4952,51.5128,126452.0
2020-04-07 13:40:00,58.55,58.77,58.52,58.52,110504.0,51.504,51.6975,51.4776,51.4776,110504.0
2020-04-07 13:50:00,58.52,58.7,58.43,58.65,69308.0,51.4776,51.6359,51.3984,51.592,69308.0
2020-04-07 14:00:00,58.69,58.73,58.44,58.61,120980.0,51.6271,51.6623,51.4072,51.5568,120980.0
2020-04-07 14:10:00,58.6,58.69,58.32,58.32,88476.0,51.548,51.6271,51.3017,51.3017,88476.0
2020-04-07 14:20:00,58.41,58.61,58.3,58.44,91840.0,51.3808,51.5568,51.2841,51.4072,91840.0
2020-04-07 14:30:00,58.42,58.55,58.22,58.25,114032.0,51.3896,51.504,51.2137,51.2401,114032.0
2020-04-07 14:40:00,58.24,58.33,57.81,57.81,155144.0,51.2313,51.3105,50.853,50.853,155144.0
2020-04-07 14:50:00,57.82,57.87,57.44,57.68,131320.0,50.8618,50.9058,50.5276,50.7387,131320.0
2020-04-07 15:00:00,57.7,57.82,57.56,57.79,204844.0,50.7563,50.8618,50.6331,50.8355,204844.0
2020-04-07 15:10:00,57.75,57.96,57.44,57.44,179700.0,50.8003,50.985,50.5276,50.5276,179700.0
2020-04-07 15:20:00,57.46,57.46,57.05,57.22,228920.0,50.5452,50.5452,50.1845,50.334,228920.0
2020-04-07 15:30:00,57.22,57.63,57.04,57.59,307616.0,50.334,50.6947,50.1757,50.6595,307616.0
2020-04-07 15:40:00,57.63,58.06,57.59,58.06,349004.0,50.6947,51.073,50.6595,51.073,349004.0
2020-04-07 15:50:00,58.1,58.1,57.06,57.12,761740.0,51.1081,51.1081,50.1933,50.2461,761740.0
2020-04-08 09:30:00,57.41,57.41,56.38,56.94,356648.0,50.5012,50.5012,49.5951,50.0877,356648.0
2020-04-08 09:40:00,57.02,57.12,56.47,56.51,152556.0,50.1581,50.2461,49.6743,49.7095,152556.0
2020-04-08 09:50:00,56.46,56.55,56.01,56.25,303440.0,49.6655,49.7447,49.2697,49.4808,303440.0
2020-04-08 10:00:00,56.28,56.55,56.01,56.1,190784.0,49.5072,49.7447,49.2697,49.3488,190784.0
2020-04-08 10:10:00,56.1,56.41,56.1,56.38,107824.0,49.3488,49.6215,49.3488,49.5951,107824.0
2020-04-08 10:20:00,56.36,56.67,56.3,56.55,122852.0,49.5775,49.8502,49.5248,49.7447,122852.0
2020-04-08 10:30:00,56.49,56.63,56.4,56.59,112344.0,49.6919,49.815,49.6127,49.7799,112344.0
2020-04-08 10:40:00,56.62,56.95,56.57,56.92,103724.0,49.8063,50.0965,49.7623,50.0701,103724.0
2020-04-08 10:50:00,56.99,57.14,56.79,56.91,126040.0,50.1317,50.2637,49.9558,50.0614,126040.0
2020-04-08 11:00:00,56.93,56.94,56.54,56.61,98788.0,50.0789,50.0877,49.7359,49.7975,98788.0
2020-04-08 11:10:00,56.62,57.19,56.62,57.03,102156.0,49.8063,50.3077,49.8063,50.1669,102156.0
2020-04-08 11:20:00,57.09,57.38,57.06,57.19,96152.0,50.2197,50.4748,50.1933,50.3077,96152.0
2020-04-08 11:30:00,57.29,57.54,57.16,57.52,107780.0,50.3956,50.6155,50.2813,50.5979,107780.0
2020-04-08 11:40:00,57.52,57.55,57.39,57.44,89212.0,50.5979,50.6243,50.4836,50.5276,89212.0
2020-04-08 11:50:00,57.51,57.54,57.31,57.46,143376.0,50.5891,50.6155,50.4132,50.5452,143376.0
2020-04-08 12:00:00,57.51,57.6,57.4,57.46,131980.0,50.5891,50.6683,50.4924,50.5452,131980.0
2020-04-08 12:10:00,57.46,57.46,57.26,57.31,96240.0,50.5452,50.5452,50.3692,50.4132,96240.0
2020-04-08 12:20:00,57.31,57.41,57.21,57.21,101312.0,50.4132,50.5012,50.3252,50.3252,101312.0
2020-04-08 12:30:00,57.25,57.56,57.21,57.55,118196.0,50.3604,50.6331,50.3252,50.6243,118196.0
2020-04-08 12:40:00,57.55,57.6,57.4,57.54,123432.0,50.6243,50.6683,50.4924,50.6155,123432.0
2020-04-08 12:50:00,57.54,57.56,57.41,57.51,125072.0,50.6155,50.6331,50.5012,50.5891,125072.0
2020-04-08 13:00:00,57.52,57.77,57.43,57.63,121092.0,50.5979,50.8179,50.5188,50.6947,121092.0
2020-04-08 13:10:00,57.62,57.65,57.5,57.54,128712.0,50.6859,50.7123,50.5803,50.6155,128712.0
2020-04-08 13:20:00,57.54,57.64,57.44,57.44,179780.0,50.6155,50.7035,50.5276,50.5276,179780.0
2020-04-08 13:30:00,57.47,57.48,57.2,57.31,163328.0,50.554,50.5628,50.3165,50.4132,163328.0
2020-04-08 13:40:00,57.34,57.39,57.21,57.27,125832.0,50.4396,50.4836,50.3252,50.378,125832.0
2020-04-08 13:50:00,57.3,57.38,57.18,57.27,236568.0,50.4044,50.4748,50.2989,50.378,236568.0
2020-04-08 14:00:00,57.3,57.79,57.22,57.71,638512.0,50.4044,50.8355,50.334,50.7651,638512.0
2020-04-08 14:10:00,57.72,57.76,57.37,57.5,476480.0,50.7739,50.8091,50.466,50.5803,476480.0
2020-04-08 14:20:00,57.48,57.8,57.48,57.67,277640.0,50.5628,50.8442,50.5628,50.7299,277640.0
2020-04-08 14:30:00,57.69,58.1,57.62,57.98,332808.0,50.7475,51.1081,50.6859,51.0026,332808.0
2020-04-08 14:40:00,58.0,58.03,57.92,57.97,177616.0,51.0202,51.0466,50.9498,50.9938,177616.0
2020-04-08 14:50:00,57.97,58.04,57.96,58.0,239076.0,50.9938,51.0554,50.985,51.0202,239076.0
2020-04-08 15:00:00,58.02,58.09,57.98,58.07,346168.0,51.0378,51.0993,51.0026,51.0818,346168.0
2020-04-08 15:10:00,58.06,58.09,57.96,58.06,377252.0,51.073,51.0993,50.985,51.073,377252.0
2020-04-08 15:20:00,58.07,58.1,57.97,58.1,372636.0,51.0818,51.1081,50.9938,51.1081,372636.0
2020-04-08 15:30:00,58.1,58.14,57.85,57.95,482784.0,51.1081,51.1433,50.8882,50.9762,482784.0
2020-04-08 15:40:00,57.95,58.08,57.75,57.99,434148.0,50.9762,51.0906,50.8003,51.0114,434148.0
2020-04-08 15:50:00,58.02,59.05,58.02,58.37,1118348.0,51.0378,51.9438,51.0378,51.3457,1118348.0
2020-04-09 09:30:00,58.96,59.68,58.85,59.68,671816.0,51.8647,52.498,51.7679,52.498,671816.0
2020-04-09 09:40:00,59.68,59.71,59.08,59.22,535668.0,52.498,52.5244,51.9702,52.0934,535668.0
2020-04-09 09:50:00,59.22,60.99,58.89,60.99,479948.0,52.0934,53.6504,51.8031,53.6504,479948.0
2020-04-09 10:00:00,60.8,62.02,60.49,61.99,573168.0,53.4832,54.5564,53.2105,54.53,573168.0
2020-04-09 10:10:00,62.14,62.72,61.91,62.04,484504.0,54.662,55.1722,54.4596,54.574,484504.0
2020-04-09 10:20:00,62.05,62.37,61.63,61.7,284536.0,54.5828,54.8643,54.2133,54.2749,284536.0
2020-04-09 10:30:00,61.69,61.98,61.46,61.88,431824.0,54.2661,54.5212,54.0638,54.4333,431824.0
2020-04-09 10:40:00,61.88,62.17,61.66,61.76,362696.0,54.4333,54.6884,54.2397,54.3277,362696.0
2020-04-09 10:50:00,61.75,61.94,61.68,61.82,319640.0,54.3189,54.486,54.2573,54.3805,319640.0
2020-04-09 11:00:00,61.77,61.77,61.37,61.44,378912.0,54.3365,54.3365,53.9846,54.0462,378912.0
2020-04-09 11:10:00,61.5,61.64,61.02,61.14,353132.0,54.099,54.2221,53.6767,53.7823,353132.0
2020-04-09 11:20:00,61.14,61.57,61.04,61.57,195408.0,53.7823,54.1606,53.6943,54.1606,195408.0
2020-04-09 11:30:00,61.53,61.77,61.45,61.69,150572.0,54.1254,54.3365,54.055,54.2661,150572.0
2020-04-09 11:40:00,61.69,61.77,61.51,61.69,199816.0,54.2661,54.3365,54.1078,54.2661,199816.0
2020-04-09 11:50:00,61.71,61.73,61.45,61.73,135384.0,54.2837,54.3013,54.055,54.3013,135384.0
2020-04-09 12:00:00,61.71,61.77,61.55,61.7,156340.0,54.2837,54.3365,54.143,54.2749,156340.0
2020-04-09 12:10:00,61.71,61.87,61.6,61.74,220584.0,54.2837,54.4245,54.1869,54.3101,220584.0
2020-04-09 12:20:00,61.77,61.82,61.56,61.59,202028.0,54.3365,54.3805,54.1518,54.1782,202028.0
2020-04-09 12:30:00,61.57,61.61,61.31,61.37,167920.0,54.1606,54.1957,53.9318,53.9846,167920.0
2020-04-09 12:40:00,61.33,61.67,61.27,61.59,117952.0,53.9494,54.2485,53.8967,54.1782,117952.0
2020-04-09 12:50:00,61.57,61.74,61.52,61.58,130488.0,54.1606,54.3101,54.1166,54.1694,130488.0
2020-04-09 13:00:00,61.59,61.59,61.42,61.46,78600.0,54.1782,54.1782,54.0286,54.0638,78600.0
2020-04-09 13:10:00,61.47,61.5,61.29,61.49,101424.0,54.0726,54.099,53.9143,54.0902,101424.0
2020-04-09 13:20:00,61.44,61.52,61.32,61.35,144008.0,54.0462,54.1166,53.9406,53.967,144008.0
2020-04-09 13:30:00,61.35,61.37,60.77,60.77,301432.0,53.967,53.9846,53.4568,53.4568,301432.0
2020-04-09 13:40:00,60.78,61.0,60.77,60.9,133988.0,53.4656,53.6592,53.4568,53.5712,133988.0
2020-04-09 13:50:00,60.92,61.12,60.83,60.97,94312.0,53.5888,53.7647,53.5096,53.6328,94312.0
2020-04-09 14:00:00,60.99,61.05,60.68,60.77,237716.0,53.6504,53.7031,53.3777,53.4568,237716.0
2020-04-09 14:10:00,60.72,60.95,60.72,60.81,183944.0,53.4128,53.6152,53.4128,53.492,183944.0
2020-04-09 14:20:00,60.82,61.14,60.82,60.98,192836.0,53.5008,53.7823,53.5008,53.6416,192836.0
2020-04-09 14:30:00,60.98,61.08,60.79,60.87,146428.0,53.6416,53.7295,53.4744,53.5448,146428.0
2020-04-09 14:40:00,60.89,60.93,60.44,60.47,193136.0,53.5624,53.5976,53.1665,53.1929,193136.0
2020-04-09 14:50:00,60.48,60.51,60.08,60.28,211768.0,53.2017,53.2281,52.8499,53.0258,211768.0
2020-04-09 15:00:00,60.28,60.6,60.14,60.6,287976.0,53.0258,53.3073,52.9026,53.3073,287976.0
2020-04-09 15:10:00,60.6,61.34,60.59,61.32,356292.0,53.3073,53.9582,53.2985,53.9406,356292.0
2020-04-09 15:20:00,61.3,61.75,61.17,61.75,329192.0,53.9231,54.3189,53.8087,54.3189,329192.0
2020-04-09 15:30:00,61.74,61.95,61.36,61.48,1919036.0,54.3101,54.4948,53.9758,54.0814,1919036.0
2020-04-09 15:40:00,61.52,61.63,60.93,61.11,601888.0,54.1166,54.2133,53.5976,53.7559,601888.0
2020-04-09 15:50:00,61.13,61.59,61.13,61.32,987888.0,53.7735,54.1782,53.7735,53.9406,987888.0
2020-04-13 09:30:00,60.64,60.97,60.44,60.68,315476.0,53.3425,53.6328,53.1665,53.3777,315476.0
2020-04-13 09:40:00,60.73,60.75,60.08,60.18,104436.0,53.4216,53.4392,52.8499,52.9378,104436.0
2020-04-13 09:50:00,60.13,60.32,59.57,59.69,113324.0,52.8939,53.061,52.4012,52.5068,113324.0
2020-04-13 10:00:00,59.68,59.94,59.46,59.81,149248.0,52.498,52.7267,52.3045,52.6124,149248.0
2020-04-13 10:10:00,59.83,59.93,59.65,59.67,65160.0,52.63,52.7179,52.4716,52.4892,65160.0
2020-04-13 10:20:00,59.75,59.85,59.25,59.29,79356.0,52.5596,52.6475,52.1198,52.1549,79356.0
2020-04-13 10:30:00,59.2,59.31,58.83,58.89,77180.0,52.0758,52.1725,51.7503,51.8031,77180.0
2020-04-13 10:40:00,58.9,59.09,58.77,58.96,164584.0,51.8119,51.979,51.6975,51.8647,164584.0
2020-04-13 10:50:00,58.93,59.22,58.93,59.08,105576.0,51.8383,52.0934,51.8383,51.9702,105576.0
2020-04-13 11:00:00,59.07,59.07,58.81,58.97,115308.0,51.9614,51.9614,51.7327,51.8734,115308.0
2020-04-13 11:10:00,58.95,59.34,58.94,59.29,96352.0,51.8559,52.1989,51.8471,52.1549,96352.0
2020-04-13 11:20:00,59.29,59.61,59.23,59.57,86120.0,52.1549,52.4364,52.1022,52.4012,86120.0
2020-04-13 11:30:00,59.57,59.67,59.48,59.66,68332.0,52.4012,52.4892,52.3221,52.4804,68332.0
2020-04-13 11:40:00,59.59,60.15,59.5,60.07,174996.0,52.4188,52.9114,52.3397,52.8411,174996.0
2020-04-13 11:50:00,60.12,60.23,59.97,59.98,73972.0,52.8851,52.9818,52.7531,52.7619,73972.0
2020-04-13 12:00:00,59.92,60.23,59.88,60.02,58564.0,52.7091,52.9818,52.6739,52.7971,58564.0
2020-04-13 12:10:00,60.07,60.17,59.91,60.17,92832.0,52.8411,52.929,52.7003,52.929,92832.0
2020-04-13 12:20:00,60.16,60.25,59.96,60.08,139872.0,52.9202,52.9994,52.7443,52.8499,139872.0
2020-04-13 12:30:00,60.01,60.02,59.75,59.81,69816.0,52.7883,52.7971,52.5596,52.6124,69816.0
2020-04-13 12:40:00,59.84,60.06,59.81,59.95,146788.0,52.6388,52.8323,52.6124,52.7355,146788.0
2020-04-13 12:50:00,59.95,59.95,59.48,59.48,46196.0,52.7355,52.7355,52.3221,52.3221,46196.0
2020-04-13 13:00:00,59.49,59.59,59.44,59.49,69800.0,52.3309,52.4188,52.2869,52.3309,69800.0
2020-04-13 13:10:00,59.56,59.59,59.29,59.35,83776.0,52.3924,52.4188,52.1549,52.2077,83776.0
2020-04-13 13:20:00,59.34,59.38,59.05,59.15,49872.0,52.1989,52.2341,51.9438,52.0318,49872.0
2020-04-13 13:30:00,59.11,59.35,59.1,59.26,77096.0,51.9966,52.2077,51.9878,52.1285,77096.0
2020-04-13 13:40:00,59.27,59.38,59.21,59.25,36160.0,52.1373,52.2341,52.0846,52.1198,36160.0
2020-04-13 13:50:00,59.28,59.52,59.22,59.22,73052.0,52.1461,52.3573,52.0934,52.0934,73052.0
2020-04-13 14:00:00,59.24,59.24,58.91,58.91,116868.0,52.111,52.111,51.8207,51.8207,116868.0
2020-04-13 14:10:00,58.93,58.98,58.6,58.89,92872.0,51.8383,51.8822,51.548,51.8031,92872.0
2020-04-13 14:20:00,58.87,58.9,58.66,58.87,117284.0,51.7855,51.8119,51.6008,51.7855,117284.0
2020-04-13 14:30:00,58.88,58.94,58.69,58.76,73892.0,51.7943,51.8471,51.6271,51.6887,73892.0
2020-04-13 14:40:00,58.81,58.96,58.71,58.85,75096.0,51.7327,51.8647,51.6447,51.7679,75096.0
2020-04-13 14:50:00,58.86,59.0,58.77,58.97,55360.0,51.7767,51.8998,51.6975,51.8734,55360.0
2020-04-13 15:00:00,58.95,58.97,58.72,58.8,104304.0,51.8559,51.8734,51.6535,51.7239,104304.0
2020-04-13 15:10:00,58.79,59.12,58.64,59.12,162376.0,51.7151,52.0054,51.5832,52.0054,162376.0
2020-04-13 15:20:00,59.1,59.13,58.86,59.07,197372.0,51.9878,52.0142,51.7767,51.9614,197372.0
2020-04-13 15:30:00,59.04,59.35,58.98,59.25,150604.0,51.935,52.2077,51.8822,52.1198,150604.0
2020-04-13 15:40:00,59.25,59.28,58.86,59.1,251156.0,52.1198,52.1461,51.7767,51.9878,251156.0
2020-04-13 15:50:00,59.02,59.27,58.84,59.12,596148.0,51.9174,52.1373,51.7591,52.0054,596148.0
2020-04-14 09:30:00,60.46,60.92,60.19,60.87,561244.0,53.1841,53.5888,52.9466,53.5448,561244.0
2020-04-14 09:40:00,60.86,61.04,60.5,60.68,312632.0,53.536,53.6943,53.2193,53.3777,312632.0
2020-04-14 09:50:00,60.68,60.73,60.32,60.69,289476.0,53.3777,53.4216,53.061,53.3865,289476.0
2020-04-14 10:00:00,60.7,60.82,60.47,60.82,122312.0,53.3953,53.5008,53.1929,53.5008,122312.0
2020-04-14 10:10:00,60.77,61.24,60.75,61.24,102632.0,53.4568,53.8703,53.4392,53.8703,102632.0
2020-04-14 10:20:00,61.21,61.24,60.92,61.02,184148.0,53.8439,53.8703,53.5888,53.6767,184148.0
2020-04-14 10:30:00,61.02,61.11,60.8,60.83,178180.0,53.6767,53.7559,53.4832,53.5096,178180.0
2020-04-14 10:40:00,60.86,60.91,60.5,60.51,131916.0,53.536,53.58,53.2193,53.2281,131916.0
2020-04-14 10:50:00,60.53,60.72,60.5,60.51,142416.0,53.2457,53.4128,53.2193,53.2281,142416.0
2020-04-14 11:00:00,60.5,60.61,60.1,60.18,112036.0,53.2193,53.3161,52.8675,52.9378,112036.0
2020-04-14 11:10:00,60.2,60.28,59.82,59.88,107728.0,52.9554,53.0258,52.6212,52.6739,107728.0
2020-04-14 11:20:00,59.86,59.97,59.82,59.87,120288.0,52.6563,52.7531,52.6212,52.6651,120288.0
2020-04-14 11:30:00,59.82,60.27,59.81,60.21,118884.0,52.6212,53.017,52.6124,52.9642,118884.0
2020-04-14 11:40:00,60.3,60.41,60.21,60.21,78460.0,53.0434,53.1402,52.9642,52.9642,78460.0
2020-04-14 11:50:00,60.21,60.26,59.87,59.95,105952.0,52.9642,53.0082,52.6651,52.7355,105952.0
2020-04-14 12:00:00,59.98,60.27,59.98,60.09,61128.0,52.7619,53.017,52.7619,52.8587,61128.0
2020-04-14 12:10:00,60.07,60.29,59.98,60.27,54300.0,52.8411,53.0346,52.7619,53.017,54300.0
2020-04-14 12:20:00,60.28,60.31,60.09,60.12,90280.0,53.0258,53.0522,52.8587,52.8851,90280.0
2020-04-14 12:30:00,60.15,60.17,60.02,60.14,66024.0,52.9114,52.929,52.7971,52.9026,66024.0
2020-04-14 12:40:00,60.12,60.2,60.06,60.09,39004.0,52.8851,52.9554,52.8323,52.8587,39004.0
2020-04-14 12:50:00,60.12,60.31,60.11,60.21,40692.0,52.8851,53.0522,52.8763,52.9642,40692.0
2020-04-14 13:00:00,60.2,60.2,60.1,60.16,51192.0,52.9554,52.9554,52.8675,52.9202,51192.0
2020-04-14 13:10:00,60.18,60.21,59.97,60.01,134928.0,52.9378,52.9642,52.7531,52.7883,134928.0
2020-04-14 13:20:00,60.0,60.12,59.96,59.97,65404.0,52.7795,52.8851,52.7443,52.7531,65404.0
2020-04-14 13:30:00,60.02,60.27,60.0,60.18,95428.0,52.7971,53.017,52.7795,52.9378,95428.0
2020-04-14 13:40:00,60.2,60.36,60.17,60.26,142328.0,52.9554,53.0962,52.929,53.0082,142328.0
2020-04-14 13:50:00,60.26,60.43,60.25,60.36,63852.0,53.0082,53.1577,52.9994,53.0962,63852.0
2020-04-14 14:00:00,60.38,60.38,60.24,60.3,82892.0,53.1138,53.1138,52.9906,53.0434,82892.0
2020-04-14 14:10:00,60.29,60.45,60.21,60.44,90736.0,53.0346,53.1753,52.9642,53.1665,90736.0
2020-04-14 14:20:00,60.42,60.46,60.24,60.25,153120.0,53.149,53.1841,52.9906,52.9994,153120.0
2020-04-14 14:30:00,60.26,60.32,60.13,60.14,183952.0,53.0082,53.061,52.8939,52.9026,183952.0
2020-04-14 14:40:00,60.15,60.21,59.99,60.01,140032.0,52.9114,52.9642,52.7707,52.7883,140032.0
2020-04-14 14:50:00,60.03,60.12,59.94,60.05,162016.0,52.8059,52.8851,52.7267,52.8235,162016.0
2020-04-14 15:00:00,60.01,60.04,59.76,59.84,159176.0,52.7883,52.8147,52.5684,52.6388,159176.0
2020-04-14 15:10:00,59.84,59.84,59.59,59.77,197944.0,52.6388,52.6388,52.4188,52.5772,197944.0
2020-04-14 15:20:00,59.74,60.09,59.72,60.09,253656.0,52.5508,52.8587,52.5332,52.8587,253656.0
2020-04-14 15:30:00,60.08,60.27,60.03,60.24,218780.0,52.8499,53.017,52.8059,52.9906,218780.0
2020-04-14 15:40:00,60.28,60.34,60.17,60.34,239524.0,53.0258,53.0786,52.929,53.0786,239524.0
2020-04-14 15:50:00,60.43,60.71,60.32,60.6,705460.0,53.1577,53.4041,53.061,53.3073,705460.0
2020-04-15 09:30:00,60.01,60.35,59.64,59.76,457704.0,52.7883,53.0874,52.4628,52.5684,457704.0
2020-04-15 09:40:00,59.77,60.02,59.63,59.66,180504.0,52.5772,52.7971,52.454,52.4804,180504.0
2020-04-15 09:50:00,59.66,60.14,59.57,60.08,89712.0,52.4804,52.9026,52.4012,52.8499,89712.0
2020-04-15 10:00:00,60.09,60.13,59.68,59.68,109724.0,52.8587,52.8939,52.498,52.498,109724.0
2020-04-15 10:10:00,59.76,59.84,59.22,59.22,75396.0,52.5684,52.6388,52.0934,52.0934,75396.0
2020-04-15 10:20:00,59.21,59.39,59.09,59.12,201716.0,52.0846,52.2429,51.979,52.0054,201716.0
2020-04-15 10:30:00,59.08,59.23,58.96,59.05,155032.0,51.9702,52.1022,51.8647,51.9438,155032.0
2020-04-15 10:40:00,59.1,59.14,58.89,58.93,103764.0,51.9878,52.023,51.8031,51.8383,103764.0
2020-04-15 10:50:00,58.96,59.2,58.88,59.07,91808.0,51.8647,52.0758,51.7943,51.9614,91808.0
2020-04-15 11:00:00,59.08,59.22,59.07,59.13,113756.0,51.9702,52.0934,51.9614,52.0142,113756.0
2020-04-15 11:10:00,59.15,59.18,59.03,59.06,79256.0,52.0318,52.0582,51.9262,51.9526,79256.0
2020-04-15 11:20:00,59.02,59.73,58.88,59.73,104948.0,51.9174,52.542,51.7943,52.542,104948.0
2020-04-15 11:30:00,59.73,59.97,59.52,59.59,116028.0,52.542,52.7531,52.3573,52.4188,116028.0
2020-04-15 11:40:00,59.64,59.65,59.45,59.46,45624.0,52.4628,52.4716,52.2957,52.3045,45624.0
2020-04-15 11:50:00,59.52,59.63,59.51,59.52,42240.0,52.3573,52.454,52.3485,52.3573,42240.0
2020-04-15 12:00:00,59.54,59.61,59.26,59.26,72712.0,52.3749,52.4364,52.1285,52.1285,72712.0
2020-04-15 12:10:00,59.32,59.43,59.25,59.4,62756.0,52.1813,52.2781,52.1198,52.2517,62756.0
2020-04-15 12:20:00,59.42,59.58,59.39,59.58,64688.0,52.2693,52.41,52.2429,52.41,64688.0
2020-04-15 12:30:00,59.56,59.63,59.43,59.58,54884.0,52.3924,52.454,52.2781,52.41,54884.0
2020-04-15 12:40:00,59.56,59.75,59.51,59.62,67328.0,52.3924,52.5596,52.3485,52.4452,67328.0
2020-04-15 12:50:00,59.6,59.81,59.6,59.69,76572.0,52.4276,52.6124,52.4276,52.5068,76572.0
2020-04-15 13:00:00,59.66,59.84,59.62,59.79,67160.0,52.4804,52.6388,52.4452,52.5948,67160.0
2020-04-15 13:10:00,59.8,60.09,59.78,60.04,79140.0,52.6036,52.8587,52.586,52.8147,79140.0
2020-04-15 13:20:00,60.03,60.04,59.87,59.91,70368.0,52.8059,52.8147,52.6651,52.7003,70368.0
2020-04-15 13:30:00,59.92,59.96,59.74,59.74,98584.0,52.7091,52.7443,52.5508,52.5508,98584.0
2020-04-15 13:40:00,59.73,59.77,59.49,59.52,134108.0,52.542,52.5772,52.3309,52.3573,134108.0
2020-04-15 13:50:00,59.53,59.54,59.29,59.3,95888.0,52.3661,52.3749,52.1549,52.1637,95888.0
2020-04-15 14:00:00,59.31,59.59,59.3,59.59,82756.0,52.1725,52.4188,52.1637,52.4188,82756.0
2020-04-15 14:10:00,59.61,59.74,59.58,59.67,99040.0,52.4364,52.5508,52.41,52.4892,99040.0
2020-04-15 14:20:00,59.66,59.7,59.52,59.69,86388.0,52.4804,52.5156,52.3573,52.5068,86388.0
2020-04-15 14:30:00,59.71,59.83,59.58,59.78,82476.0,52.5244,52.63,52.41,52.586,82476.0
2020-04-15 14:40:00,59.78,59.79,59.56,59.59,99952.0,52.586,52.5948,52.3924,52.4188,99952.0
2020-04-15 14:50:00,59.6,59.65,59.44,59.63,91888.0,52.4276,52.4716,52.2869,52.454,91888.0
2020-04-15 15:00:00,59.62,59.68,59.32,59.4,91816.0,52.4452,52.498,52.1813,52.2517,91816.0
2020-04-15 15:10:00,59.4,59.51,59.32,59.5,114924.0,52.2517,52.3485,52.1813,52.3397,114924.0
2020-04-15 15:20:00,59.5,59.54,59.39,59.44,140980.0,52.3397,52.3749,52.2429,52.2869,140980.0
2020-04-15 15:30:00,59.42,59.49,59.29,59.43,208732.0,52.2693,52.3309,52.1549,52.2781,208732.0
2020-04-15 15:40:00,59.41,59.68,59.13,59.55,314312.0,52.2605,52.498,52.0142,52.3836,314312.0
2020-04-15 15:50:00,59.37,59.54,59.07,59.31,794256.0,52.2253,52.3749,51.9614,52.1725,794256.0
2020-04-16 09:30:00,59.99,60.2,59.68,59.71,280808.0,52.7707,52.9554,52.498,52.5244,280808.0
2020-04-16 09:40:00,59.7,60.04,59.45,59.47,207016.0,52.5156,52.8147,52.2957,52.3133,207016.0
2020-04-16 09:50:00,59.41,59.87,59.19,59.35,203668.0,52.2605,52.6651,52.067,52.2077,203668.0
2020-04-16 10:00:00,59.31,59.53,59.05,59.1,131152.0,52.1725,52.3661,51.9438,51.9878,131152.0
2020-04-16 10:10:00,59.06,59.47,58.92,59.45,119876.0,51.9526,52.3133,51.8295,52.2957,119876.0
2020-04-16 10:20:00,59.47,59.73,59.46,59.6,91740.0,52.3133,52.542,52.3045,52.4276,91740.0
2020-04-16 10:30:00,59.57,59.72,59.39,59.39,71352.0,52.4012,52.5332,52.2429,52.2429,71352.0
2020-04-16 10:40:00,59.41,59.67,59.33,59.52,110084.0,52.2605,52.4892,52.1901,52.3573,110084.0
2020-04-16 10:50:00,59.51,59.7,59.38,59.67,108412.0,52.3485,52.5156,52.2341,52.4892,108412.0
2020-04-16 11:00:00,59.68,59.7,59.5,59.66,102092.0,52.498,52.5156,52.3397,52.4804,102092.0
2020-04-16 11:10:00,59.66,59.66,59.32,59.42,189372.0,52.4804,52.4804,52.1813,52.2693,189372.0
2020-04-16 11:20:00,59.42,59.47,59.26,59.32,126932.0,52.2693,52.3133,52.1285,52.1813,126932.0
2020-04-16 11:30:00,59.34,59.4,59.2,59.33,88532.0,52.1989,52.2517,52.0758,52.1901,88532.0
2020-04-16 11:40:00,59.34,59.58,59.33,59.44,84708.0,52.1989,52.41,52.1901,52.2869,84708.0
2020-04-16 11:50:00,59.45,59.82,59.43,59.66,86768.0,52.2957,52.6212,52.2781,52.4804,86768.0
2020-04-16 12:00:00,59.64,59.64,59.46,59.47,99372.0,52.4628,52.4628,52.3045,52.3133,99372.0
2020-04-16 12:10:00,59.48,59.52,59.18,59.24,105324.0,52.3221,52.3573,52.0582,52.111,105324.0
2020-04-16 12:20:00,59.23,59.35,59.13,59.35,106140.0,52.1022,52.2077,52.0142,52.2077,106140.0
2020-04-16 12:30:00,59.32,59.35,59.11,59.18,160116.0,52.1813,52.2077,51.9966,52.0582,160116.0
2020-04-16 12:40:00,59.18,59.27,59.08,59.15,81624.0,52.0582,52.1373,51.9702,52.0318,81624.0
2020-04-16 12:50:00,59.15,59.35,59.13,59.31,44920.0,52.0318,52.2077,52.0142,52.1725,44920.0
2020-04-16 13:00:00,59.28,59.33,59.07,59.14,98768.0,52.1461,52.1901,51.9614,52.023,98768.0
2020-04-16 13:10:00,59.16,59.38,59.14,59.38,80144.0,52.0406,52.2341,52.023,52.2341,80144.0
2020-04-16 13:20:00,59.38,59.42,59.29,59.4,79412.0,52.2341,52.2693,52.1549,52.2517,79412.0
2020-04-16 13:30:00,59.41,59.54,59.39,59.42,93116.0,52.2605,52.3749,52.2429,52.2693,93116.0
2020-04-16 13:40:00,59.41,59.45,59.35,59.37,60512.0,52.2605,52.2957,52.2077,52.2253,60512.0
2020-04-16 13:50:00,59.35,59.38,59.18,59.29,69828.0,52.2077,52.2341,52.0582,52.1549,69828.0
2020-04-16 14:00:00,59.27,59.37,59.16,59.37,78908.0,52.1373,52.2253,52.0406,52.2253,78908.0
2020-04-16 14:10:00,59.36,59.47,59.26,59.39,89708.0,52.2165,52.3133,52.1285,52.2429,89708.0
2020-04-16 14:20:00,59.37,59.38,59.17,59.2,120792.0,52.2253,52.2341,52.0494,52.0758,120792.0
2020-04-16 14:30:00,59.17,59.35,59.16,59.29,109016.0,52.0494,52.2077,52.0406,52.1549,109016.0
2020-04-16 14:40:00,59.31,59.33,59.21,59.27,115496.0,52.1725,52.1901,52.0846,52.1373,115496.0
2020-04-16 14:50:00,59.29,59.49,59.26,59.48,147248.0,52.1549,52.3309,52.1285,52.3221,147248.0
2020-04-16 15:00:00,59.49,59.53,59.39,59.41,179152.0,52.3309,52.3661,52.2429,52.2605,179152.0
2020-04-16 15:10:00,59.4,59.5,59.36,59.47,235720.0,52.2517,52.3397,52.2165,52.3133,235720.0
2020-04-16 15:20:00,59.47,59.76,59.42,59.7,423812.0,52.3133,52.5684,52.2693,52.5156,423812.0
2020-04-16 15:30:00,59.7,59.76,59.52,59.54,217092.0,52.5156,52.5684,52.3573,52.3749,217092.0
2020-04-16 15:40:00,59.55,59.56,59.34,59.46,322932.0,52.3836,52.3924,52.1989,52.3045,322932.0
2020-04-16 15:50:00,59.49,59.67,59.31,59.43,731456.0,52.3309,52.4892,52.1725,52.2781,731456.0
2020-04-17 09:30:00,60.63,61.17,59.69,60.34,691460.0,53.3337,53.8087,52.5068,53.0786,691460.0
2020-04-17 09:40:00,60.26,60.41,60.13,60.24,114880.0,53.0082,53.1402,52.8939,52.9906,114880.0
2020-04-17 09:50:00,60.23,60.34,59.91,60.25,99696.0,52.9818,53.0786,52.7003,52.9994,99696.0
2020-04-17 10:00:00,60.28,60.31,59.91,59.92,71140.0,53.0258,53.0522,52.7003,52.7091,71140.0
2020-04-17 10:10:00,59.96,60.06,59.8,59.88,83644.0,52.7443,52.8323,52.6036,52.6739,83644.0
2020-04-17 10:20:00,59.9,59.94,59.8,59.81,112508.0,52.6915,52.7267,52.6036,52.6124,112508.0
2020-04-17 10:30:00,59.79,60.16,59.77,60.16,130976.0,52.5948,52.9202,52.5772,52.9202,130976.0
2020-04-17 10:40:00,60.15,60.22,59.95,60.06,195080.0,52.9114,52.973,52.7355,52.8323,195080.0
2020-04-17 10:50:00,60.08,60.42,60.08,60.32,172140.0,52.8499,53.149,52.8499,53.061,172140.0
2020-04-17 11:00:00,60.33,60.51,60.27,60.48,140332.0,53.0698,53.2281,53.017,53.2017,140332.0
2020-04-17 11:10:00,60.46,60.46,60.16,60.3,72904.0,53.1841,53.1841,52.9202,53.0434,72904.0
2020-04-17 11:20:00,60.28,60.32,59.95,60.0,273596.0,53.0258,53.061,52.7355,52.7795,273596.0
2020-04-17 11:30:00,60.0,60.17,59.95,60.12,230644.0,52.7795,52.929,52.7355,52.8851,230644.0
2020-04-17 11:40:00,60.12,60.24,60.08,60.23,170444.0,52.8851,52.9906,52.8499,52.9818,170444.0
2020-04-17 11:50:00,60.22,60.23,60.12,60.15,99004.0,52.973,52.9818,52.8851,52.9114,99004.0
2020-04-17 12:00:00,60.15,60.24,60.12,60.23,148804.0,52.9114,52.9906,52.8851,52.9818,148804.0
2020-04-17 12:10:00,60.22,60.36,60.18,60.36,117500.0,52.973,53.0962,52.9378,53.0962,117500.0
2020-04-17 12:20:00,60.37,60.37,60.3,60.37,77808.0,53.105,53.105,53.0434,53.105,77808.0
2020-04-17 12:30:00,60.37,60.51,60.29,60.47,95496.0,53.105,53.2281,53.0346,53.1929,95496.0
2020-04-17 12:40:00,60.45,60.48,60.34,60.37,57044.0,53.1753,53.2017,53.0786,53.105,57044.0
2020-04-17 12:50:00,60.37,60.43,60.29,60.32,52172.0,53.105,53.1577,53.0346,53.061,52172.0
2020-04-17 13:00:00,60.31,60.46,60.16,60.46,71316.0,53.0522,53.1841,52.9202,53.1841,71316.0
2020-04-17 13:10:00,60.43,60.43,60.26,60.37,51380.0,53.1577,53.1577,53.0082,53.105,51380.0
2020-04-17 13:20:00,60.36,60.36,60.26,60.28,39588.0,53.0962,53.0962,53.0082,53.0258,39588.0
2020-04-17 13:30:00,60.27,60.49,60.26,60.48,55844.0,53.017,53.2105,53.0082,53.2017,55844.0
2020-04-17 13:40:00,60.48,60.52,60.28,60.28,83824.0,53.2017,53.2369,53.0258,53.0258,83824.0
2020-04-17 13:50:00,60.31,60.55,60.28,60.52,76204.0,53.0522,53.2633,53.0258,53.2369,76204.0
2020-04-17 14:00:00,60.5,60.53,60.45,60.52,73564.0,53.2193,53.2457,53.1753,53.2369,73564.0
2020-04-17 14:10:00,60.52,60.52,60.3,60.37,45820.0,53.2369,53.2369,53.0434,53.105,45820.0
2020-04-17 14:20:00,60.37,60.46,60.35,60.38,50916.0,53.105,53.1841,53.0874,53.1138,50916.0
2020-04-17 14:30:00,60.38,60.38,60.27,60.34,47580.0,53.1138,53.1138,53.017,53.0786,47580.0
2020-04-17 14:40:00,60.35,60.45,60.29,60.44,78928.0,53.0874,53.1753,53.0346,53.1665,78928.0
2020-04-17 14:50:00,60.47,60.54,60.44,60.54,78588.0,53.1929,53.2545,53.1665,53.2545,78588.0
2020-04-17 15:00:00,60.5,60.67,60.5,60.63,83656.0,53.2193,53.3689,53.2193,53.3337,83656.0
2020-04-17 15:10:00,60.65,60.92,60.63,60.92,136236.0,53.3513,53.5888,53.3337,53.5888,136236.0
2020-04-17 15:20:00,60.9,61.07,60.88,61.06,395944.0,53.5712,53.7207,53.5536,53.7119,395944.0
2020-04-17 15:30:00,61.04,61.34,61.03,61.33,135228.0,53.6943,53.9582,53.6855,53.9494,135228.0
2020-04-17 15:40:00,61.34,61.53,61.24,61.47,303840.0,53.9582,54.1254,53.8703,54.0726,303840.0
2020-04-17 15:50:00,61.51,61.78,61.35,61.49,618100.0,54.1078,54.3453,53.967,54.0902,618100.0
2020-04-20 09:30:00,61.36,61.5,60.75,61.26,401796.0,53.9758,54.099,53.4392,53.8879,401796.0
2020-04-20 09:40:00,61.33,61.54,61.26,61.51,175272.0,53.9494,54.1342,53.8879,54.1078,175272.0
2020-04-20 09:50:00,61.46,61.83,61.42,61.62,120852.0,54.0638,54.3893,54.0286,54.2045,120852.0
2020-04-20 10:00:00,61.57,61.62,61.14,61.31,200804.0,54.1606,54.2045,53.7823,53.9318,200804.0
2020-04-20 10:10:00,61.29,61.51,60.92,61.09,160460.0,53.9143,54.1078,53.5888,53.7383,160460.0
2020-04-20 10:20:00,61.09,61.17,61.01,61.06,162716.0,53.7383,53.8087,53.668,53.7119,162716.0
2020-04-20 10:30:00,61.06,61.06,60.7,60.7,118044.0,53.7119,53.7119,53.3953,53.3953,118044.0
2020-04-20 10:40:00,60.7,61.02,60.6,60.96,107268.0,53.3953,53.6767,53.3073,53.624,107268.0
2020-04-20 10:50:00,60.97,61.14,60.94,60.98,146712.0,53.6328,53.7823,53.6064,53.6416,146712.0
2020-04-20 11:00:00,60.98,61.0,60.85,60.92,122612.0,53.6416,53.6592,53.5272,53.5888,122612.0
2020-04-20 11:10:00,60.98,60.98,60.61,60.69,96828.0,53.6416,53.6416,53.3161,53.3865,96828.0
2020-04-20 11:20:00,60.7,60.86,60.57,60.84,140024.0,53.3953,53.536,53.2809,53.5184,140024.0
2020-04-20 11:30:00,60.86,61.06,60.79,61.06,72900.0,53.536,53.7119,53.4744,53.7119,72900.0
2020-04-20 11:40:00,61.05,61.05,60.9,60.96,65216.0,53.7031,53.7031,53.5712,53.624,65216.0
2020-04-20 11:50:00,60.94,60.96,60.71,60.73,67052.0,53.6064,53.624,53.4041,53.4216,67052.0
2020-04-20 12:00:00,60.77,61.02,60.73,61.01,75276.0,53.4568,53.6767,53.4216,53.668,75276.0
2020-04-20 12:10:00,61.04,61.06,60.92,60.95,67312.0,53.6943,53.7119,53.5888,53.6152,67312.0
2020-04-20 12:20:00,60.93,61.04,60.92,60.92,122316.0,53.5976,53.6943,53.5888,53.5888,122316.0
2020-04-20 12:30:00,60.91,61.04,60.85,61.01,108860.0,53.58,53.6943,53.5272,53.668,108860.0
2020-04-20 12:40:00,61.04,61.09,60.9,61.01,71752.0,53.6943,53.7383,53.5712,53.668,71752.0
2020-04-20 12:50:00,61.02,61.05,60.9,60.95,45264.0,53.6767,53.7031,53.5712,53.6152,45264.0
2020-04-20 13:00:00,60.95,60.95,60.72,60.79,63828.0,53.6152,53.6152,53.4128,53.4744,63828.0
2020-04-20 13:10:00,60.77,60.8,60.61,60.65,68608.0,53.4568,53.4832,53.3161,53.3513,68608.0
2020-04-20 13:20:00,60.67,60.67,60.41,60.47,181576.0,53.3689,53.3689,53.1402,53.1929,181576.0
2020-04-20 13:30:00,60.48,60.5,60.37,60.5,115284.0,53.2017,53.2193,53.105,53.2193,115284.0
2020-04-20 13:40:00,60.49,60.61,60.48,60.56,57536.0,53.2105,53.3161,53.2017,53.2721,57536.0
2020-04-20 13:50:00,60.56,60.65,60.52,60.52,61028.0,53.2721,53.3513,53.2369,53.2369,61028.0
2020-04-20 14:00:00,60.52,60.59,60.4,60.41,85492.0,53.2369,53.2985,53.1314,53.1402,85492.0
2020-04-20 14:10:00,60.4,60.4,60.11,60.14,63888.0,53.1314,53.1314,52.8763,52.9026,63888.0
2020-04-20 14:20:00,60.14,60.19,60.01,60.01,49440.0,52.9026,52.9466,52.7883,52.7883,49440.0
2020-04-20 14:30:00,60.02,60.25,60.01,60.18,94424.0,52.7971,52.9994,52.7883,52.9378,94424.0
2020-04-20 14:40:00,60.18,60.19,60.01,60.16,43260.0,52.9378,52.9466,52.7883,52.9202,43260.0
2020-04-20 14:50:00,60.19,60.22,59.63,59.63,93596.0,52.9466,52.973,52.454,52.454,93596.0
2020-04-20 15:00:00,59.61,59.82,59.42,59.62,137640.0,52.4364,52.6212,52.2693,52.4452,137640.0
2020-04-20 15:10:00,59.59,59.75,59.48,59.48,81188.0,52.4188,52.5596,52.3221,52.3221,81188.0
2020-04-20 15:20:00,59.5,59.6,59.4,59.58,149928.0,52.3397,52.4276,52.2517,52.41,149928.0
2020-04-20 15:30:00,59.58,59.77,59.49,59.57,174140.0,52.41,52.5772,52.3309,52.4012,174140.0
2020-04-20 15:40:00,59.56,59.67,59.46,59.5,155512.0,52.3924,52.4892,52.3045,52.3397,155512.0
2020-04-20 15:50:00,59.55,59.68,59.28,59.46,632480.0,52.3836,52.498,52.1461,52.3045,632480.0
2020-04-21 09:30:00,58.77,59.07,58.5,58.75,303304.0,51.6975,51.9614,51.46,51.6799,303304.0
2020-04-21 09:40:00,58.74,58.96,58.56,58.96,115484.0,51.6711,51.8647,51.5128,51.8647,115484.0
2020-04-21 09:50:00,58.95,59.54,58.92,59.43,147852.0,51.8559,52.3749,51.8295,52.2781,147852.0
2020-04-21 10:00:00,59.41,59.42,58.93,58.95,88268.0,52.2605,52.2693,51.8383,51.8559,88268.0
2020-04-21 10:10:00,58.94,59.0,58.69,58.83,158112.0,51.8471,51.8998,51.6271,51.7503,158112.0
2020-04-21 10:20:00,58.78,59.09,58.78,59.01,118460.0,51.7063,51.979,51.7063,51.9086,118460.0
2020-04-21 10:30:00,59.0,59.0,58.66,58.7,114256.0,51.8998,51.8998,51.6008,51.6359,114256.0
2020-04-21 10:40:00,58.69,58.78,58.47,58.62,146476.0,51.6271,51.7063,51.4336,51.5656,146476.0
2020-04-21 10:50:00,58.62,58.78,58.55,58.56,124400.0,51.5656,51.7063,51.504,51.5128,124400.0
2020-04-21 11:00:00,58.56,58.56,58.31,58.52,89540.0,51.5128,51.5128,51.2929,51.4776,89540.0
2020-04-21 11:10:00,58.53,58.53,58.31,58.53,110712.0,51.4864,51.4864,51.2929,51.4864,110712.0
2020-04-21 11:20:00,58.58,58.63,58.04,58.11,100788.0,51.5304,51.5744,51.0554,51.1169,100788.0
2020-04-21 11:30:00,58.1,58.41,57.96,58.09,115772.0,51.1081,51.3808,50.985,51.0993,115772.0
2020-04-21 11:40:00,58.07,58.07,57.81,57.89,101988.0,51.0818,51.0818,50.853,50.9234,101988.0
2020-04-21 11:50:00,57.87,58.21,57.84,58.1,76360.0,50.9058,51.2049,50.8794,51.1081,76360.0
2020-04-21 12:00:00,58.12,58.24,57.95,58.24,231076.0,51.1257,51.2313,50.9762,51.2313,231076.0
2020-04-21 12:10:00,58.2,58.38,58.13,58.16,46336.0,51.1961,51.3544,51.1345,51.1609,46336.0
2020-04-21 12:20:00,58.18,58.24,58.06,58.14,63708.0,51.1785,51.2313,51.073,51.1433,63708.0
2020-04-21 12:30:00,58.17,58.17,57.77,57.83,65724.0,51.1697,51.1697,50.8179,50.8706,65724.0
2020-04-21 12:40:00,57.83,57.93,57.77,57.93,83532.0,50.8706,50.9586,50.8179,50.9586,83532.0
2020-04-21 12:50:00,57.94,58.15,57.92,58.1,67748.0,50.9674,51.1521,50.9498,51.1081,67748.0
2020-04-21 13:00:00,58.09,58.18,57.93,58.02,164952.0,51.0993,51.1785,50.9586,51.0378,164952.0
2020-04-21 13:10:00,58.06,58.06,57.84,58.01,123468.0,51.073,51.073,50.8794,51.029,123468.0
2020-04-21 13:20:00,58.02,58.12,57.98,58.08,57808.0,51.0378,51.1257,51.0026,51.0906,57808.0
2020-04-21 13:30:00,58.06,58.2,57.98,58.16,72164.0,51.073,51.1961,51.0026,51.1609,72164.0
2020-04-21 13:40:00,58.19,58.36,58.1,58.12,60544.0,51.1873,51.3369,51.1081,51.1257,60544.0
2020-04-21 13:50:00,58.14,58.23,58.06,58.14,33160.0,51.1433,51.2225,51.073,51.1433,33160.0
2020-04-21 14:00:00,58.11,58.37,58.08,58.28,58864.0,51.1169,51.3457,51.0906,51.2665,58864.0
2020-04-21 14:10:00,58.28,58.37,58.2,58.24,68612.0,51.2665,51.3457,51.1961,51.2313,68612.0
2020-04-21 14:20:00,58.24,58.57,58.2,58.35,117820.0,51.2313,51.5216,51.1961,51.3281,117820.0
2020-04-21 14:30:00,58.38,58.38,58.07,58.1,51940.0,51.3544,51.3544,51.0818,51.1081,51940.0
2020-04-21 14:40:00,58.06,58.13,57.97,58.04,54648.0,51.073,51.1345,50.9938,51.0554,54648.0
2020-04-21 14:50:00,58.02,58.21,58.02,58.15,87240.0,51.0378,51.2049,51.0378,51.1521,87240.0
2020-04-21 15:00:00,58.2,58.38,58.07,58.12,171044.0,51.1961,51.3544,51.0818,51.1257,171044.0
2020-04-21 15:10:00,58.1,58.56,58.1,58.55,78920.0,51.1081,51.5128,51.1081,51.504,78920.0
2020-04-21 15:20:00,58.54,58.63,58.49,58.56,78976.0,51.4952,51.5744,51.4512,51.5128,78976.0
2020-04-21 15:30:00,58.54,59.09,58.45,58.84,223152.0,51.4952,51.979,51.416,51.7591,223152.0
2020-04-21 15:40:00,58.84,58.95,58.55,58.57,140428.0,51.7591,51.8559,51.504,51.5216,140428.0
2020-04-21 15:50:00,58.51,58.99,58.26,58.85,1005072.0,51.4688,51.891,51.2489,51.7679,1005072.0
2020-04-22 09:30:00,59.48,61.11,59.48,61.11,388968.0,52.3221,53.7559,52.3221,53.7559,388968.0
2020-04-22 09:40:00,60.97,61.14,60.6,60.82,155556.0,53.6328,53.7823,53.3073,53.5008,155556.0
2020-04-22 09:50:00,60.84,61.36,60.7,61.3,284724.0,53.5184,53.9758,53.3953,53.9231,284724.0
2020-04-22 10:00:00,61.32,61.36,60.5,60.99,357384.0,53.9406,53.9758,53.2193,53.6504,357384.0
2020-04-22 10:10:00,61.03,61.36,60.79,61.05,325904.0,53.6855,53.9758,53.4744,53.7031,325904.0
2020-04-22 10:20:00,61.07,61.33,61.06,61.26,199744.0,53.7207,53.9494,53.7119,53.8879,199744.0
2020-04-22 10:30:00,61.26,61.96,61.26,61.92,237188.0,53.8879,54.5036,53.8879,54.4684,237188.0
2020-04-22 10:40:00,61.91,61.91,61.45,61.63,249048.0,54.4596,54.4596,54.055,54.2133,249048.0
2020-04-22 10:50:00,61.63,61.78,61.56,61.64,262704.0,54.2133,54.3453,54.1518,54.2221,262704.0
2020-04-22 11:00:00,61.67,61.68,61.35,61.46,212256.0,54.2485,54.2573,53.967,54.0638,212256.0
2020-04-22 11:10:00,61.46,62.06,61.46,61.88,88112.0,54.0638,54.5916,54.0638,54.4333,88112.0
2020-04-22 11:20:00,61.88,61.88,61.65,61.75,107820.0,54.4333,54.4333,54.2309,54.3189,107820.0
2020-04-22 11:30:00,61.75,61.8,61.66,61.71,174564.0,54.3189,54.3629,54.2397,54.2837,174564.0
2020-04-22 11:40:00,61.7,61.88,61.67,61.88,114504.0,54.2749,54.4333,54.2485,54.4333,114504.0
2020-04-22 11:50:00,61.88,62.17,61.84,62.13,161556.0,54.4333,54.6884,54.3981,54.6532,161556.0
2020-04-22 12:00:00,62.17,62.18,61.74,61.76,201832.0,54.6884,54.6972,54.3101,54.3277,201832.0
2020-04-22 12:10:00,61.76,61.89,61.65,61.87,130476.0,54.3277,54.442,54.2309,54.4245,130476.0
2020-04-22 12:20:00,61.84,61.97,61.66,61.67,109760.0,54.3981,54.5124,54.2397,54.2485,109760.0
2020-04-22 12:30:00,61.69,61.69,61.38,61.49,203608.0,54.2661,54.2661,53.9934,54.0902,203608.0
2020-04-22 12:40:00,61.49,61.73,61.49,61.7,157152.0,54.0902,54.3013,54.0902,54.2749,157152.0
2020-04-22 12:50:00,61.73,61.74,61.58,61.59,72220.0,54.3013,54.3101,54.1694,54.1782,72220.0
2020-04-22 13:00:00,61.59,61.66,61.52,61.56,68988.0,54.1782,54.2397,54.1166,54.1518,68988.0
2020-04-22 13:10:00,61.56,61.61,61.54,61.56,76000.0,54.1518,54.1957,54.1342,54.1518,76000.0
2020-04-22 13:20:00,61.57,61.77,61.54,61.76,81500.0,54.1606,54.3365,54.1342,54.3277,81500.0
2020-04-22 13:30:00,61.76,61.77,61.52,61.52,134804.0,54.3277,54.3365,54.1166,54.1166,134804.0
2020-04-22 13:40:00,61.54,61.7,61.42,61.47,144124.0,54.1342,54.2749,54.0286,54.0726,144124.0
2020-04-22 13:50:00,61.46,61.56,61.37,61.38,98176.0,54.0638,54.1518,53.9846,53.9934,98176.0
2020-04-22 14:00:00,61.41,61.41,61.26,61.31,116192.0,54.0198,54.0198,53.8879,53.9318,116192.0
2020-04-22 14:10:00,61.31,61.34,61.06,61.07,148172.0,53.9318,53.9582,53.7119,53.7207,148172.0
2020-04-22 14:20:00,61.07,61.21,61.07,61.17,100316.0,53.7207,53.8439,53.7207,53.8087,100316.0
2020-04-22 14:30:00,61.18,61.3,61.15,61.27,147304.0,53.8175,53.9231,53.7911,53.8967,147304.0
2020-04-22 14:40:00,61.28,61.58,61.28,61.52,167876.0,53.9055,54.1694,53.9055,54.1166,167876.0
2020-04-22 14:50:00,61.55,61.89,61.54,61.85,238580.0,54.143,54.442,54.1342,54.4069,238580.0
2020-04-22 15:00:00,61.86,61.95,61.74,61.79,218672.0,54.4157,54.4948,54.3101,54.3541,218672.0
2020-04-22 15:10:00,61.77,61.89,61.72,61.88,138916.0,54.3365,54.442,54.2925,54.4333,138916.0
2020-04-22 15:20:00,61.9,62.06,61.88,61.95,191540.0,54.4508,54.5916,54.4333,54.4948,191540.0
2020-04-22 15:30:00,61.94,62.03,61.84,61.84,248504.0,54.486,54.5652,54.3981,54.3981,248504.0
2020-04-22 15:40:00,61.85,61.99,61.75,61.86,277192.0,54.4069,54.53,54.3189,54.4157,277192.0
2020-04-22 15:50:00,61.94,62.13,61.57,61.67,850480.0,54.486,54.6532,54.1606,54.2485,850480.0
2020-04-23 09:30:00,61.6,61.94,60.82,61.55,334460.0,54.1869,54.486,53.5008,54.143,334460.0
2020-04-23 09:40:00,61.55,61.86,61.25,61.3,174712.0,54.143,54.4157,53.8791,53.9231,174712.0
2020-04-23 09:50:00,61.33,61.54,60.92,61.15,165476.0,53.9494,54.1342,53.5888,53.7911,165476.0
2020-04-23 10:00:00,61.11,61.3,60.95,61.16,72088.0,53.7559,53.9231,53.6152,53.7999,72088.0
2020-04-23 10:10:00,61.13,61.15,60.84,60.96,139516.0,53.7735,53.7911,53.5184,53.624,139516.0
2020-04-23 10:20:00,61.01,61.1,60.69,60.82,135808.0,53.668,53.7471,53.3865,53.5008,135808.0
2020-04-23 10:30:00,60.85,60.96,60.63,60.87,124228.0,53.5272,53.624,53.3337,53.5448,124228.0
2020-04-23 10:40:00,60.83,61.17,60.75,61.09,158700.0,53.5096,53.8087,53.4392,53.7383,158700.0
2020-04-23 10:50:00,61.1,61.17,60.57,60.65,180068.0,53.7471,53.8087,53.2809,53.3513,180068.0
2020-04-23 11:00:00,60.67,60.75,60.56,60.72,105428.0,53.3689,53.4392,53.2721,53.4128,105428.0
2020-04-23 11:10:00,60.72,60.77,60.5,60.5,74040.0,53.4128,53.4568,53.2193,53.2193,74040.0
2020-04-23 11:20:00,60.5,60.6,60.31,60.31,101344.0,53.2193,53.3073,53.0522,53.0522,101344.0
2020-04-23 11:30:00,60.3,60.33,60.11,60.31,207204.0,53.0434,53.0698,52.8763,53.0522,207204.0
2020-04-23 11:40:00,60.29,60.34,60.13,60.13,109888.0,53.0346,53.0786,52.8939,52.8939,109888.0
2020-04-23 11:50:00,60.1,60.24,60.03,60.13,88308.0,52.8675,52.9906,52.8059,52.8939,88308.0
2020-04-23 12:00:00,60.13,60.34,60.07,60.31,90028.0,52.8939,53.0786,52.8411,53.0522,90028.0
2020-04-23 12:10:00,60.31,60.31,60.16,60.22,80668.0,53.0522,53.0522,52.9202,52.973,80668.0
2020-04-23 12:20:00,60.23,60.69,60.17,60.63,118112.0,52.9818,53.3865,52.929,53.3337,118112.0
2020-04-23 12:30:00,60.62,60.67,60.53,60.67,68692.0,53.3249,53.3689,53.2457,53.3689,68692.0
2020-04-23 12:40:00,60.63,60.63,60.12,60.32,173724.0,53.3337,53.3337,52.8851,53.061,173724.0
2020-04-23 12:50:00,60.37,60.37,60.07,60.15,97000.0,53.105,53.105,52.8411,52.9114,97000.0
2020-04-23 13:00:00,60.16,60.31,60.08,60.11,73664.0,52.9202,53.0522,52.8499,52.8763,73664.0
2020-04-23 13:10:00,60.1,60.31,60.09,60.27,92088.0,52.8675,53.0522,52.8587,53.017,92088.0
2020-04-23 13:20:00,60.29,60.4,60.19,60.35,160856.0,53.0346,53.1314,52.9466,53.0874,160856.0
2020-04-23 13:30:00,60.33,60.68,60.31,60.66,158804.0,53.0698,53.3777,53.0522,53.3601,158804.0
2020-04-23 13:40:00,60.67,60.73,60.33,60.38,119020.0,53.3689,53.4216,53.0698,53.1138,119020.0
2020-04-23 13:50:00,60.38,60.54,60.34,60.44,167116.0,53.1138,53.2545,53.0786,53.1665,167116.0
2020-04-23 14:00:00,60.49,60.49,60.27,60.45,215504.0,53.2105,53.2105,53.017,53.1753,215504.0
2020-04-23 14:10:00,60.42,60.68,60.27,60.68,105988.0,53.149,53.3777,53.017,53.3777,105988.0
2020-04-23 14:20:00,60.68,61.0,60.66,60.97,149040.0,53.3777,53.6592,53.3601,53.6328,149040.0
2020-04-23 14:30:00,60.97,61.16,60.79,60.8,259756.0,53.6328,53.7999,53.4744,53.4832,259756.0
2020-04-23 14:40:00,60.77,61.1,60.77,60.83,91200.0,53.4568,53.7471,53.4568,53.5096,91200.0
2020-04-23 14:50:00,60.87,61.13,60.86,61.1,113940.0,53.5448,53.7735,53.536,53.7471,113940.0
2020-04-23 15:00:00,61.11,61.2,60.91,60.96,135832.0,53.7559,53.8351,53.58,53.624,135832.0
2020-04-23 15:10:00,60.9,60.92,60.52,60.57,141864.0,53.5712,53.5888,53.2369,53.2809,141864.0
2020-04-23 15:20:00,60.58,60.61,60.39,60.55,138852.0,53.2897,53.3161,53.1226,53.2633,138852.0
2020-04-23 15:30:00,60.55,60.73,60.43,60.54,127636.0,53.2633,53.4216,53.1577,53.2545,127636.0
2020-04-23 15:40:00,60.59,60.67,60.42,60.54,164864.0,53.2985,53.3689,53.149,53.2545,164864.0
2020-04-23 15:50:00,60.56,60.56,60.19,60.24,441248.0,53.2721,53.2721,52.9466,52.9906,441248.0
2020-04-24 09:30:00,60.43,60.49,59.81,59.97,264928.0,53.1577,53.2105,52.6124,52.7531,264928.0
2020-04-24 09:40:00,59.99,60.01,59.52,59.69,95672.0,52.7707,52.7883,52.3573,52.5068,95672.0
2020-04-24 09:50:00,59.67,59.79,59.59,59.62,115496.0,52.4892,52.5948,52.4188,52.4452,115496.0
2020-04-24 10:00:00,59.65,59.82,59.33,59.33,123840.0,52.4716,52.6212,52.1901,52.1901,123840.0
2020-04-24 10:10:00,59.37,59.63,59.35,59.54,183440.0,52.2253,52.454,52.2077,52.3749,183440.0
2020-04-24 10:20:00,59.57,59.8,59.53,59.59,146780.0,52.4012,52.6036,52.3661,52.4188,146780.0
2020-04-24 10:30:00,59.57,59.68,59.47,59.52,112728.0,52.4012,52.498,52.3133,52.3573,112728.0
2020-04-24 10:40:00,59.54,59.67,59.45,59.62,173284.0,52.3749,52.4892,52.2957,52.4452,173284.0
2020-04-24 10:50:00,59.61,59.92,59.53,59.62,180776.0,52.4364,52.7091,52.3661,52.4452,180776.0
2020-04-24 11:00:00,59.59,59.69,59.37,59.49,139712.0,52.4188,52.5068,52.2253,52.3309,139712.0
2020-04-24 11:10:00,59.45,59.46,59.3,59.35,79720.0,52.2957,52.3045,52.1637,52.2077,79720.0
2020-04-24 11:20:00,59.35,59.4,59.19,59.22,107872.0,52.2077,52.2517,52.067,52.0934,107872.0
2020-04-24 11:30:00,59.22,59.31,59.11,59.22,69368.0,52.0934,52.1725,51.9966,52.0934,69368.0
2020-04-24 11:40:00,59.2,59.24,59.0,59.05,82836.0,52.0758,52.111,51.8998,51.9438,82836.0
2020-04-24 11:50:00,59.04,59.1,59.0,59.04,71044.0,51.935,51.9878,51.8998,51.935,71044.0
2020-04-24 12:00:00,59.08,59.21,58.99,59.21,83084.0,51.9702,52.0846,51.891,52.0846,83084.0
2020-04-24 12:10:00,59.2,59.27,59.15,59.24,69072.0,52.0758,52.1373,52.0318,52.111,69072.0
2020-04-24 12:20:00,59.19,59.36,59.15,59.31,42284.0,52.067,52.2165,52.0318,52.1725,42284.0
2020-04-24 12:30:00,59.34,59.41,59.15,59.3,54528.0,52.1989,52.2605,52.0318,52.1637,54528.0
2020-04-24 12:40:00,59.3,59.57,59.29,59.54,93292.0,52.1637,52.4012,52.1549,52.3749,93292.0
2020-04-24 12:50:00,59.53,59.53,59.43,59.5,58284.0,52.3661,52.3661,52.2781,52.3397,58284.0
2020-04-24 13:00:00,59.49,59.49,59.35,59.48,145584.0,52.3309,52.3309,52.2077,52.3221,145584.0
2020-04-24 13:10:00,59.49,59.53,59.44,59.53,72084.0,52.3309,52.3661,52.2869,52.3661,72084.0
2020-04-24 13:20:00,59.53,59.6,59.48,59.58,37888.0,52.3661,52.4276,52.3221,52.41,37888.0
2020-04-24 13:30:00,59.59,59.59,59.47,59.49,53700.0,52.4188,52.4188,52.3133,52.3309,53700.0
2020-04-24 13:40:00,59.49,59.51,59.36,59.36,74884.0,52.3309,52.3485,52.2165,52.2165,74884.0
2020-04-24 13:50:00,59.34,59.43,59.29,59.43,73736.0,52.1989,52.2781,52.1549,52.2781,73736.0
2020-04-24 14:00:00,59.43,59.6,59.39,59.56,108672.0,52.2781,52.4276,52.2429,52.3924,108672.0
2020-04-24 14:10:00,59.53,59.58,59.46,59.58,114076.0,52.3661,52.41,52.3045,52.41,114076.0
2020-04-24 14:20:00,59.6,59.61,59.42,59.46,93856.0,52.4276,52.4364,52.2693,52.3045,93856.0
2020-04-24 14:30:00,59.46,59.63,59.42,59.62,95908.0,52.3045,52.454,52.2693,52.4452,95908.0
2020-04-24 14:40:00,59.61,59.7,59.6,59.63,72360.0,52.4364,52.5156,52.4276,52.454,72360.0
2020-04-24 14:50:00,59.65,59.66,59.57,59.63,52404.0,52.4716,52.4804,52.4012,52.454,52404.0
2020-04-24 15:00:00,59.63,59.72,59.57,59.72,97928.0,52.454,52.5332,52.4012,52.5332,97928.0
2020-04-24 15:10:00,59.74,59.77,59.51,59.73,132660.0,52.5508,52.5772,52.3485,52.542,132660.0
2020-04-24 15:20:00,59.72,60.04,59.69,60.01,200900.0,52.5332,52.8147,52.5068,52.7883,200900.0
2020-04-24 15:30:00,60.0,60.07,59.84,60.04,163128.0,52.7795,52.8411,52.6388,52.8147,163128.0
2020-04-24 15:40:00,60.05,60.24,59.92,59.98,167752.0,52.8235,52.9906,52.7091,52.7619,167752.0
2020-04-24 15:50:00,59.99,60.1,59.7,59.93,532680.0,52.7707,52.8675,52.5156,52.7179,532680.0
2020-04-27 09:30:00,60.53,60.83,60.39,60.68,234336.0,53.2457,53.5096,53.1226,53.3777,234336.0
2020-04-27 09:40:00,60.6,60.74,60.54,60.6,112092.0,53.3073,53.4304,53.2545,53.3073,112092.0
2020-04-27 09:50:00,60.59,60.72,60.36,60.67,174564.0,53.2985,53.4128,53.0962,53.3689,174564.0
2020-04-27 10:00:00,60.69,60.99,60.58,60.77,176356.0,53.3865,53.6504,53.2897,53.4568,176356.0
2020-04-27 10:10:00,60.78,60.96,60.63,60.92,136708.0,53.4656,53.624,53.3337,53.5888,136708.0
2020-04-27 10:20:00,60.97,61.17,60.92,61.17,219752.0,53.6328,53.8087,53.5888,53.8087,219752.0
2020-04-27 10:30:00,61.17,61.28,61.02,61.02,124908.0,53.8087,53.9055,53.6767,53.6767,124908.0
2020-04-27 10:40:00,61.04,61.19,61.01,61.19,134104.0,53.6943,53.8263,53.668,53.8263,134104.0
2020-04-27 10:50:00,61.15,61.27,61.05,61.05,99836.0,53.7911,53.8967,53.7031,53.7031,99836.0
2020-04-27 11:00:00,61.07,61.1,60.85,60.95,72972.0,53.7207,53.7471,53.5272,53.6152,72972.0
2020-04-27 11:10:00,60.95,61.0,60.85,60.99,66148.0,53.6152,53.6592,53.5272,53.6504,66148.0
2020-04-27 11:20:00,60.99,61.13,60.98,60.99,81768.0,53.6504,53.7735,53.6416,53.6504,81768.0
2020-04-27 11:30:00,60.98,61.23,60.97,61.17,54972.0,53.6416,53.8615,53.6328,53.8087,54972.0
2020-04-27 11:40:00,61.15,61.29,61.15,61.26,64784.0,53.7911,53.9143,53.7911,53.8879,64784.0
2020-04-27 11:50:00,61.33,61.48,61.27,61.44,70604.0,53.9494,54.0814,53.8967,54.0462,70604.0
2020-04-27 12:00:00,61.45,61.46,61.3,61.39,77452.0,54.055,54.0638,53.9231,54.0022,77452.0
2020-04-27 12:10:00,61.4,61.49,61.35,61.45,72088.0,54.011,54.0902,53.967,54.055,72088.0
2020-04-27 12:20:00,61.47,61.5,61.4,61.48,44796.0,54.0726,54.099,54.011,54.0814,44796.0
2020-04-27 12:30:00,61.47,61.58,61.47,61.54,83584.0,54.0726,54.1694,54.0726,54.1342,83584.0
2020-04-27 12:40:00,61.51,61.55,61.35,61.36,37524.0,54.1078,54.143,53.967,53.9758,37524.0
2020-04-27 12:50:00,61.34,61.38,61.24,61.25,35620.0,53.9582,53.9934,53.8703,53.8791,35620.0
2020-04-27 13:00:00,61.27,61.27,61.14,61.2,52468.0,53.8967,53.8967,53.7823,53.8351,52468.0
2020-04-27 13:10:00,61.21,61.22,61.07,61.1,35560.0,53.8439,53.8527,53.7207,53.7471,35560.0
2020-04-27 13:20:00,61.12,61.16,60.95,61.0,76648.0,53.7647,53.7999,53.6152,53.6592,76648.0
2020-04-27 13:30:00,61.0,61.14,60.99,61.13,88772.0,53.6592,53.7823,53.6504,53.7735,88772.0
2020-04-27 13:40:00,61.09,61.13,60.92,60.93,67464.0,53.7383,53.7735,53.5888,53.5976,67464.0
2020-04-27 13:50:00,60.93,60.97,60.88,60.95,71224.0,53.5976,53.6328,53.5536,53.6152,71224.0
2020-04-27 14:00:00,60.96,61.04,60.75,60.75,89892.0,53.624,53.6943,53.4392,53.4392,89892.0
2020-04-27 14:10:00,60.75,60.76,60.64,60.67,73132.0,53.4392,53.448,53.3425,53.3689,73132.0
2020-04-27 14:20:00,60.7,60.92,60.7,60.84,43076.0,53.3953,53.5888,53.3953,53.5184,43076.0
2020-04-27 14:30:00,60.81,60.96,60.8,60.82,44940.0,53.492,53.624,53.4832,53.5008,44940.0
2020-04-27 14:40:00,60.84,60.96,60.83,60.91,49488.0,53.5184,53.624,53.5096,53.58,49488.0
2020-04-27 14:50:00,60.92,61.03,60.85,60.96,64628.0,53.5888,53.6855,53.5272,53.624,64628.0
2020-04-27 15:00:00,60.96,61.07,60.91,60.93,82304.0,53.624,53.7207,53.58,53.5976,82304.0
2020-04-27 15:10:00,60.94,61.01,60.9,60.99,74056.0,53.6064,53.668,53.5712,53.6504,74056.0
2020-04-27 15:20:00,60.99,61.05,60.83,60.86,142736.0,53.6504,53.7031,53.5096,53.536,142736.0
2020-04-27 15:30:00,60.88,61.0,60.85,60.96,80208.0,53.5536,53.6592,53.5272,53.624,80208.0
2020-04-27 15:40:00,60.95,61.12,60.95,61.1,116792.0,53.6152,53.7647,53.6152,53.7471,116792.0
2020-04-27 15:50:00,61.03,61.08,60.79,60.85,614924.0,53.6855,53.7295,53.4744,53.5272,614924.0
2020-04-28 09:30:00,61.57,61.72,61.14,61.52,401340.0,54.1606,54.2925,53.7823,54.1166,401340.0
2020-04-28 09:40:00,61.5,61.66,61.4,61.54,126172.0,54.099,54.2397,54.011,54.1342,126172.0
2020-04-28 09:50:00,61.52,61.73,61.08,61.1,161596.0,54.1166,54.3013,53.7295,53.7471,161596.0
2020-04-28 10:00:00,61.13,61.36,61.03,61.29,175304.0,53.7735,53.9758,53.6855,53.9143,175304.0
2020-04-28 10:10:00,61.27,61.54,61.17,61.38,76756.0,53.8967,54.1342,53.8087,53.9934,76756.0
2020-04-28 10:20:00,61.34,61.37,61.12,61.27,59544.0,53.9582,53.9846,53.7647,53.8967,59544.0
2020-04-28 10:30:00,61.27,61.33,61.1,61.27,45932.0,53.8967,53.9494,53.7471,53.8967,45932.0
2020-04-28 10:40:00,61.29,61.3,60.99,61.01,64640.0,53.9143,53.9231,53.6504,53.668,64640.0
2020-04-28 10:50:00,61.0,61.07,60.54,60.58,155548.0,53.6592,53.7207,53.2545,53.2897,155548.0
2020-04-28 11:00:00,60.58,60.6,60.36,60.52,144532.0,53.2897,53.3073,53.0962,53.2369,144532.0
2020-04-28 11:10:00,60.49,60.71,60.45,60.52,68608.0,53.2105,53.4041,53.1753,53.2369,68608.0
2020-04-28 11:20:00,60.52,60.53,60.26,60.4,101192.0,53.2369,53.2457,53.0082,53.1314,101192.0
2020-04-28 11:30:00,60.38,60.68,60.37,60.63,70920.0,53.1138,53.3777,53.105,53.3337,70920.0
2020-04-28 11:40:00,60.67,60.68,60.49,60.49,106328.0,53.3689,53.3777,53.2105,53.2105,106328.0
2020-04-28 11:50:00,60.5,60.53,60.17,60.22,202936.0,53.2193,53.2457,52.929,52.973,202936.0
2020-04-28 12:00:00,60.19,60.31,60.05,60.31,188088.0,52.9466,53.0522,52.8235,53.0522,188088.0
2020-04-28 12:10:00,60.29,60.3,59.78,59.86,104456.0,53.0346,53.0434,52.586,52.6563,104456.0
2020-04-28 12:20:00,59.86,59.95,59.79,59.88,62488.0,52.6563,52.7355,52.5948,52.6739,62488.0
2020-04-28 12:30:00,59.85,60.12,59.85,60.1,104160.0,52.6475,52.8851,52.6475,52.8675,104160.0
2020-04-28 12:40:00,60.1,60.17,59.99,60.12,67932.0,52.8675,52.929,52.7707,52.8851,67932.0
2020-04-28 12:50:00,60.11,60.2,59.97,60.15,55668.0,52.8763,52.9554,52.7531,52.9114,55668.0
2020-04-28 13:00:00,60.16,60.28,60.1,60.23,73236.0,52.9202,53.0258,52.8675,52.9818,73236.0
2020-04-28 13:10:00,60.22,60.27,60.06,60.06,87548.0,52.973,53.017,52.8323,52.8323,87548.0
2020-04-28 13:20:00,60.06,60.22,60.04,60.18,69508.0,52.8323,52.973,52.8147,52.9378,69508.0
2020-04-28 13:30:00,60.18,60.2,60.07,60.07,57704.0,52.9378,52.9554,52.8411,52.8411,57704.0
2020-04-28 13:40:00,60.07,60.35,60.07,60.35,44160.0,52.8411,53.0874,52.8411,53.0874,44160.0
2020-04-28 13:50:00,60.34,60.4,60.19,60.23,56744.0,53.0786,53.1314,52.9466,52.9818,56744.0
2020-04-28 14:00:00,60.22,60.35,60.21,60.33,62572.0,52.973,53.0874,52.9642,53.0698,62572.0
2020-04-28 14:10:00,60.33,60.38,60.24,60.27,42496.0,53.0698,53.1138,52.9906,53.017,42496.0
2020-04-28 14:20:00,60.29,60.3,60.19,60.26,71740.0,53.0346,53.0434,52.9466,53.0082,71740.0
2020-04-28 14:30:00,60.28,60.36,60.21,60.22,73632.0,53.0258,53.0962,52.9642,52.973,73632.0
2020-04-28 14:40:00,60.22,60.35,60.21,60.34,68268.0,52.973,53.0874,52.9642,53.0786,68268.0
2020-04-28 14:50:00,60.31,60.39,60.12,60.17,66372.0,53.0522,53.1226,52.8851,52.929,66372.0
2020-04-28 15:00:00,60.16,60.24,60.1,60.18,84024.0,52.9202,52.9906,52.8675,52.9378,84024.0
2020-04-28 15:10:00,60.17,60.27,60.11,60.14,101892.0,52.929,53.017,52.8763,52.9026,101892.0
2020-04-28 15:20:00,60.15,60.21,59.91,59.97,207760.0,52.9114,52.9642,52.7003,52.7531,207760.0
2020-04-28 15:30:00,59.96,59.99,59.85,59.94,236128.0,52.7443,52.7707,52.6475,52.7267,236128.0
2020-04-28 15:40:00,59.94,59.97,59.66,59.66,189332.0,52.7267,52.7531,52.4804,52.4804,189332.0
2020-04-28 15:50:00,59.64,59.85,59.52,59.82,860904.0,52.4628,52.6475,52.3573,52.6212,860904.0
2020-04-29 09:30:00,60.5,60.59,59.8,59.95,303496.0,53.2193,53.2985,52.6036,52.7355,303496.0
2020-04-29 09:40:00,59.93,59.98,59.72,59.83,151468.0,52.7179,52.7619,52.5332,52.63,151468.0
2020-04-29 09:50:00,59.84,60.0,59.48,59.54,161232.0,52.6388,52.7795,52.3221,52.3749,161232.0
2020-04-29 10:00:00,59.59,59.59,59.08,59.1,257220.0,52.4188,52.4188,51.9702,51.9878,257220.0
2020-04-29 10:10:00,59.11,59.2,58.79,58.86,249396.0,51.9966,52.0758,51.7151,51.7767,249396.0
2020-04-29 10:20:00,58.88,58.95,58.56,58.84,214180.0,51.7943,51.8559,51.5128,51.7591,214180.0
2020-04-29 10:30:00,58.84,58.92,58.4,58.44,283928.0,51.7591,51.8295,51.372,51.4072,283928.0
2020-04-29 10:40:00,58.42,58.51,58.32,58.42,165496.0,51.3896,51.4688,51.3017,51.3896,165496.0
2020-04-29 10:50:00,58.43,58.8,58.37,58.73,216652.0,51.3984,51.7239,51.3457,51.6623,216652.0
2020-04-29 11:00:00,58.72,59.03,58.7,58.99,153744.0,51.6535,51.9262,51.6359,51.891,153744.0
2020-04-29 11:10:00,58.97,59.05,58.92,59.04,116016.0,51.8734,51.9438,51.8295,51.935,116016.0
2020-04-29 11:20:00,59.05,59.2,58.97,59.16,198220.0,51.9438,52.0758,51.8734,52.0406,198220.0
2020-04-29 11:30:00,59.2,59.36,59.14,59.31,121176.0,52.0758,52.2165,52.023,52.1725,121176.0
2020-04-29 11:40:00,59.33,59.65,59.32,59.63,114320.0,52.1901,52.4716,52.1813,52.454,114320.0
2020-04-29 11:50:00,59.63,59.73,59.55,59.68,80308.0,52.454,52.542,52.3836,52.498,80308.0
2020-04-29 12:00:00,59.67,59.88,59.67,59.86,77240.0,52.4892,52.6739,52.4892,52.6563,77240.0
2020-04-29 12:10:00,59.86,59.92,59.74,59.89,96140.0,52.6563,52.7091,52.5508,52.6827,96140.0
2020-04-29 12:20:00,59.88,59.99,59.88,59.98,73764.0,52.6739,52.7707,52.6739,52.7619,73764.0
2020-04-29 12:30:00,59.98,60.05,59.86,60.02,49520.0,52.7619,52.8235,52.6563,52.7971,49520.0
2020-04-29 12:40:00,60.03,60.07,59.99,60.03,70012.0,52.8059,52.8411,52.7707,52.8059,70012.0
2020-04-29 12:50:00,60.03,60.03,59.75,59.77,62532.0,52.8059,52.8059,52.5596,52.5772,62532.0
2020-04-29 13:00:00,59.8,59.94,59.79,59.92,53892.0,52.6036,52.7267,52.5948,52.7091,53892.0
2020-04-29 13:10:00,59.91,59.91,59.7,59.85,62100.0,52.7003,52.7003,52.5156,52.6475,62100.0
2020-04-29 13:20:00,59.85,59.9,59.71,59.79,56120.0,52.6475,52.6915,52.5244,52.5948,56120.0
2020-04-29 13:30:00,59.75,59.75,59.6,59.68,71532.0,52.5596,52.5596,52.4276,52.498,71532.0
2020-04-29 13:40:00,59.69,59.75,59.52,59.7,56356.0,52.5068,52.5596,52.3573,52.5156,56356.0
2020-04-29 13:50:00,59.7,59.77,59.6,59.6,90068.0,52.5156,52.5772,52.4276,52.4276,90068.0
2020-04-29 14:00:00,59.63,59.7,59.34,59.35,157200.0,52.454,52.5156,52.1989,52.2077,157200.0
2020-04-29 14:10:00,59.38,59.41,59.19,59.26,180792.0,52.2341,52.2605,52.067,52.1285,180792.0
2020-04-29 14:20:00,59.28,59.41,59.23,59.34,125352.0,52.1461,52.2605,52.1022,52.1989,125352.0
2020-04-29 14:30:00,59.34,59.37,59.2,59.29,118952.0,52.1989,52.2253,52.0758,52.1549,118952.0
2020-04-29 14:40:00,59.29,59.3,59.16,59.21,241604.0,52.1549,52.1637,52.0406,52.0846,241604.0
2020-04-29 14:50:00,59.23,59.42,59.13,59.36,80024.0,52.1022,52.2693,52.0142,52.2165,80024.0
2020-04-29 15:00:00,59.37,59.49,59.33,59.46,101764.0,52.2253,52.3309,52.1901,52.3045,101764.0
2020-04-29 15:10:00,59.46,59.48,59.36,59.4,108840.0,52.3045,52.3221,52.2165,52.2517,108840.0
2020-04-29 15:20:00,59.39,59.49,59.32,59.43,110004.0,52.2429,52.3309,52.1813,52.2781,110004.0
2020-04-29 15:30:00,59.43,59.44,59.2,59.3,392288.0,52.2781,52.2869,52.0758,52.1637,392288.0
2020-04-29 15:40:00,59.28,59.37,59.09,59.1,169236.0,52.1461,52.2253,51.979,51.9878,169236.0
2020-04-29 15:50:00,59.05,59.09,58.66,58.83,775712.0,51.9438,51.979,51.6008,51.7503,775712.0
2020-04-30 09:30:00,58.47,58.48,58.0,58.27,341096.0,51.4336,51.4424,51.0202,51.2577,341096.0
2020-04-30 09:40:00,58.22,58.32,58.01,58.07,165200.0,51.2137,51.3017,51.029,51.0818,165200.0
2020-04-30 09:50:00,58.07,58.09,57.83,58.0,98844.0,51.0818,51.0993,50.8706,51.0202,98844.0
2020-04-30 10:00:00,58.03,58.35,58.0,58.13,148732.0,51.0466,51.3281,51.0202,51.1345,148732.0
2020-04-30 10:10:00,58.1,58.24,57.9,58.1,154788.0,51.1081,51.2313,50.9322,51.1081,154788.0
2020-04-30 10:20:00,58.06,58.25,57.94,58.18,115632.0,51.073,51.2401,50.9674,51.1785,115632.0
2020-04-30 10:30:00,58.23,58.37,58.13,58.36,101116.0,51.2225,51.3457,51.1345,51.3369,101116.0
2020-04-30 10:40:00,58.34,58.46,58.03,58.21,160616.0,51.3193,51.4248,51.0466,51.2049,160616.0
2020-04-30 10:50:00,58.18,58.32,58.09,58.15,148824.0,51.1785,51.3017,51.0993,51.1521,148824.0
2020-04-30 11:00:00,58.16,58.32,58.12,58.22,193364.0,51.1609,51.3017,51.1257,51.2137,193364.0
2020-04-30 11:10:00,58.21,58.25,57.98,57.98,124608.0,51.2049,51.2401,51.0026,51.0026,124608.0
2020-04-30 11:20:00,57.99,57.99,57.71,57.78,166440.0,51.0114,51.0114,50.7651,50.8267,166440.0
2020-04-30 11:30:00,57.77,57.86,57.58,57.8,332308.0,50.8179,50.897,50.6507,50.8442,332308.0
2020-04-30 11:40:00,57.8,57.88,57.55,57.57,157148.0,50.8442,50.9146,50.6243,50.6419,157148.0
2020-04-30 11:50:00,57.57,57.59,57.4,57.44,155048.0,50.6419,50.6595,50.4924,50.5276,155048.0
2020-04-30 12:00:00,57.43,57.47,57.32,57.39,180036.0,50.5188,50.554,50.422,50.4836,180036.0
2020-04-30 12:10:00,57.38,57.43,57.28,57.35,172496.0,50.4748,50.5188,50.3868,50.4484,172496.0
2020-04-30 12:20:00,57.35,57.42,57.23,57.41,88624.0,50.4484,50.51,50.3428,50.5012,88624.0
2020-04-30 12:30:00,57.42,57.57,57.31,57.49,90772.0,50.51,50.6419,50.4132,50.5716,90772.0
2020-04-30 12:40:00,57.5,57.72,57.45,57.72,95972.0,50.5803,50.7739,50.5364,50.7739,95972.0
2020-04-30 12:50:00,57.69,57.82,57.69,57.74,79936.0,50.7475,50.8618,50.7475,50.7915,79936.0
2020-04-30 13:00:00,57.73,57.77,57.56,57.7,91672.0,50.7827,50.8179,50.6331,50.7563,91672.0
2020-04-30 13:10:00,57.7,57.96,57.69,57.88,119232.0,50.7563,50.985,50.7475,50.9146,119232.0
2020-04-30 13:20:00,57.87,57.96,57.67,57.67,133540.0,50.9058,50.985,50.7299,50.7299,133540.0
2020-04-30 13:30:00,57.71,57.8,57.63,57.73,54640.0,50.7651,50.8442,50.6947,50.7827,54640.0
2020-04-30 13:40:00,57.73,57.74,57.54,57.59,71324.0,50.7827,50.7915,50.6155,50.6595,71324.0
2020-04-30 13:50:00,57.59,57.86,57.57,57.84,86120.0,50.6595,50.897,50.6419,50.8794,86120.0
2020-04-30 14:00:00,57.85,57.89,57.7,57.76,112464.0,50.8882,50.9234,50.7563,50.8091,112464.0
2020-04-30 14:10:00,57.74,57.77,57.62,57.62,62080.0,50.7915,50.8179,50.6859,50.6859,62080.0
2020-04-30 14:20:00,57.62,57.71,57.51,57.53,71464.0,50.6859,50.7651,50.5891,50.6067,71464.0
2020-04-30 14:30:00,57.55,57.73,57.55,57.61,74624.0,50.6243,50.7827,50.6243,50.6771,74624.0
2020-04-30 14:40:00,57.6,57.63,57.51,57.59,92148.0,50.6683,50.6947,50.5891,50.6595,92148.0
2020-04-30 14:50:00,57.6,57.63,57.51,57.59,75484.0,50.6683,50.6947,50.5891,50.6595,75484.0
2020-04-30 15:00:00,57.6,57.78,57.52,57.76,94856.0,50.6683,50.8267,50.5979,50.8091,94856.0
2020-04-30 15:10:00,57.77,58.11,57.71,58.01,140124.0,50.8179,51.1169,50.7651,51.029,140124.0
2020-04-30 15:20:00,58.02,58.12,57.94,58.0,259844.0,51.0378,51.1257,50.9674,51.0202,259844.0
2020-04-30 15:30:00,58.02,58.06,57.92,57.96,250132.0,51.0378,51.073,50.9498,50.985,250132.0
2020-04-30 15:40:00,57.95,58.09,57.89,58.01,259060.0,50.9762,51.0993,50.9234,51.029,259060.0
2020-04-30 15:50:00,57.98,58.2,57.75,57.76,1495164.0,51.0026,51.1961,50.8003,50.8091,1495164.0
2020-05-01 09:30:00,57.48,57.51,56.6,56.65,460708.0,50.5628,50.5891,49.7887,49.8326,460708.0
2020-05-01 09:40:00,56.6,56.93,56.57,56.84,214776.0,49.7887,50.0789,49.7623,49.9998,214776.0
2020-05-01 09:50:00,56.81,57.03,56.69,57.02,104432.0,49.9734,50.1669,49.8678,50.1581,104432.0
2020-05-01 10:00:00,57.06,57.06,56.82,56.95,200460.0,50.1933,50.1933,49.9822,50.0965,200460.0
2020-05-01 10:10:00,56.94,56.96,56.74,56.85,176816.0,50.0877,50.1053,49.9118,50.0086,176816.0
2020-05-01 10:20:00,56.85,57.01,56.84,57.0,121584.0,50.0086,50.1493,49.9998,50.1405,121584.0
2020-05-01 10:30:00,56.99,57.02,56.88,56.99,102988.0,50.1317,50.1581,50.035,50.1317,102988.0
2020-05-01 10:40:00,56.98,57.24,56.93,57.2,66128.0,50.1229,50.3516,50.0789,50.3165,66128.0
2020-05-01 10:50:00,57.18,57.24,57.05,57.09,99364.0,50.2989,50.3516,50.1845,50.2197,99364.0
2020-05-01 11:00:00,57.07,57.2,57.06,57.1,127668.0,50.2021,50.3165,50.1933,50.2285,127668.0
2020-05-01 11:10:00,57.08,57.1,56.77,56.77,174804.0,50.2109,50.2285,49.9382,49.9382,174804.0
2020-05-01 11:20:00,56.76,56.83,56.39,56.41,128528.0,49.9294,49.991,49.6039,49.6215,128528.0
2020-05-01 11:30:00,56.41,56.45,56.25,56.44,126716.0,49.6215,49.6567,49.4808,49.6479,126716.0
2020-05-01 11:40:00,56.43,56.63,56.3,56.62,160860.0,49.6391,49.815,49.5248,49.8063,160860.0
2020-05-01 11:50:00,56.63,56.82,56.57,56.74,168060.0,49.815,49.9822,49.7623,49.9118,168060.0
2020-05-01 12:00:00,56.73,56.86,56.66,56.86,56356.0,49.903,50.0174,49.8414,50.0174,56356.0
2020-05-01 12:10:00,56.83,56.89,56.69,56.7,74256.0,49.991,50.0438,49.8678,49.8766,74256.0
2020-05-01 12:20:00,56.73,56.89,56.72,56.8,160376.0,49.903,50.0438,49.8942,49.9646,160376.0
2020-05-01 12:30:00,56.77,56.77,56.61,56.65,81376.0,49.9382,49.9382,49.7975,49.8326,81376.0
2020-05-01 12:40:00,56.64,56.71,56.58,56.7,97520.0,49.8238,49.8854,49.7711,49.8766,97520.0
2020-05-01 12:50:00,56.7,56.81,56.69,56.79,97568.0,49.8766,49.9734,49.8678,49.9558,97568.0
2020-05-01 13:00:00,56.81,56.93,56.75,56.79,99676.0,49.9734,50.0789,49.9206,49.9558,99676.0
2020-05-01 13:10:00,56.78,56.78,56.59,56.59,61408.0,49.947,49.947,49.7799,49.7799,61408.0
2020-05-01 13:20:00,56.59,56.66,56.44,56.65,85404.0,49.7799,49.8414,49.6479,49.8326,85404.0
2020-05-01 13:30:00,56.63,56.68,56.52,56.52,56508.0,49.815,49.859,49.7183,49.7183,56508.0
2020-05-01 13:40:00,56.52,56.65,56.49,56.57,102360.0,49.7183,49.8326,49.6919,49.7623,102360.0
2020-05-01 13:50:00,56.59,56.64,56.48,56.6,68388.0,49.7799,49.8238,49.6831,49.7887,68388.0
2020-05-01 14:00:00,56.59,56.82,56.53,56.71,128024.0,49.7799,49.9822,49.7271,49.8854,128024.0
2020-05-01 14:10:00,56.68,56.82,56.68,56.81,145408.0,49.859,49.9822,49.859,49.9734,145408.0
2020-05-01 14:20:00,56.8,56.88,56.79,56.83,121264.0,49.9646,50.035,49.9558,49.991,121264.0
2020-05-01 14:30:00,56.82,56.83,56.74,56.77,58076.0,49.9822,49.991,49.9118,49.9382,58076.0
2020-05-01 14:40:00,56.75,56.82,56.7,56.72,79804.0,49.9206,49.9822,49.8766,49.8942,79804.0
2020-05-01 14:50:00,56.72,56.79,56.68,56.76,107448.0,49.8942,49.9558,49.859,49.9294,107448.0
2020-05-01 15:00:00,56.74,56.77,56.67,56.72,120172.0,49.9118,49.9382,49.8502,49.8942,120172.0
2020-05-01 15:10:00,56.71,56.85,56.68,56.78,190272.0,49.8854,50.0086,49.859,49.947,190272.0
2020-05-01 15:20:00,56.81,56.84,56.65,56.72,112056.0,49.9734,49.9998,49.8326,49.8942,112056.0
2020-05-01 15:30:00,56.7,56.88,56.61,56.84,182128.0,49.8766,50.035,49.7975,49.9998,182128.0
2020-05-01 15:40:00,56.88,56.97,56.71,56.87,233248.0,50.035,50.1141,49.8854,50.0262,233248.0
2020-05-01 15:50:00,56.84,56.84,56.54,56.77,556644.0,49.9998,49.9998,49.7359,49.9382,556644.0
2020-05-04 09:30:00,56.75,56.9,56.41,56.51,255244.0,49.9206,50.0526,49.6215,49.7095,255244.0
2020-05-04 09:40:00,56.52,56.55,56.24,56.3,137248.0,49.7183,49.7447,49.472,49.5248,137248.0
2020-05-04 09:50:00,56.27,56.62,56.24,56.36,165184.0,49.4984,49.8063,49.472,49.5775,165184.0
2020-05-04 10:00:00,56.43,56.62,56.35,56.43,97292.0,49.6391,49.8063,49.5687,49.6391,97292.0
2020-05-04 10:10:00,56.41,56.54,56.27,56.44,615812.0,49.6215,49.7359,49.4984,49.6479,615812.0
2020-05-04 10:20:00,56.44,56.5,56.32,56.43,100320.0,49.6479,49.7007,49.5424,49.6391,100320.0
2020-05-04 10:30:00,56.41,56.62,56.35,56.51,148116.0,49.6215,49.8063,49.5687,49.7095,148116.0
2020-05-04 10:40:00,56.51,56.56,56.39,56.42,117732.0,49.7095,49.7535,49.6039,49.6303,117732.0
2020-05-04 10:50:00,56.42,56.53,56.35,56.51,134376.0,49.6303,49.7271,49.5687,49.7095,134376.0
2020-05-04 11:00:00,56.5,56.82,56.42,56.81,103908.0,49.7007,49.9822,49.6303,49.9734,103908.0
2020-05-04 11:10:00,56.82,56.85,56.54,56.71,128160.0,49.9822,50.0086,49.7359,49.8854,128160.0
2020-05-04 11:20:00,56.71,56.74,56.42,56.54,129492.0,49.8854,49.9118,49.6303,49.7359,129492.0
2020-05-04 11:30:00,56.53,56.68,56.48,56.63,239212.0,49.7271,49.859,49.6831,49.815,239212.0
2020-05-04 11:40:00,56.62,56.77,56.59,56.59,391000.0,49.8063,49.9382,49.7799,49.7799,391000.0
2020-05-04 11:50:00,56.58,56.73,56.54,56.64,157668.0,49.7711,49.903,49.7359,49.8238,157668.0
2020-05-04 12:00:00,56.65,56.78,56.62,56.74,68412.0,49.8326,49.947,49.8063,49.9118,68412.0
2020-05-04 12:10:00,56.74,56.83,56.64,56.79,143432.0,49.9118,49.991,49.8238,49.9558,143432.0
2020-05-04 12:20:00,56.81,56.93,56.73,56.85,87652.0,49.9734,50.0789,49.903,50.0086,87652.0
2020-05-04 12:30:00,56.85,56.89,56.78,56.78,84404.0,50.0086,50.0438,49.947,49.947,84404.0
2020-05-04 12:40:00,56.79,56.87,56.73,56.87,77432.0,49.9558,50.0262,49.903,50.0262,77432.0
2020-05-04 12:50:00,56.84,56.89,56.76,56.79,64420.0,49.9998,50.0438,49.9294,49.9558,64420.0
2020-05-04 13:00:00,56.8,56.87,56.72,56.81,47696.0,49.9646,50.0262,49.8942,49.9734,47696.0
2020-05-04 13:10:00,56.82,56.89,56.71,56.88,108208.0,49.9822,50.0438,49.8854,50.035,108208.0
2020-05-04 13:20:00,56.86,57.0,56.85,57.0,134016.0,50.0174,50.1405,50.0086,50.1405,134016.0
2020-05-04 13:30:00,57.0,57.2,56.97,57.15,109240.0,50.1405,50.3165,50.1141,50.2725,109240.0
2020-05-04 13:40:00,57.16,57.35,57.09,57.3,126772.0,50.2813,50.4484,50.2197,50.4044,126772.0
2020-05-04 13:50:00,57.3,57.45,57.13,57.34,224136.0,50.4044,50.5364,50.2549,50.4396,224136.0
2020-05-04 14:00:00,57.35,57.4,57.27,57.31,106592.0,50.4484,50.4924,50.378,50.4132,106592.0
2020-05-04 14:10:00,57.32,57.45,57.32,57.4,73968.0,50.422,50.5364,50.422,50.4924,73968.0
2020-05-04 14:20:00,57.39,57.45,57.33,57.37,97516.0,50.4836,50.5364,50.4308,50.466,97516.0
2020-05-04 14:30:00,57.37,57.48,57.28,57.32,83300.0,50.466,50.5628,50.3868,50.422,83300.0
2020-05-04 14:40:00,57.31,57.41,57.29,57.41,109596.0,50.4132,50.5012,50.3956,50.5012,109596.0
2020-05-04 14:50:00,57.42,57.54,57.42,57.54,80900.0,50.51,50.6155,50.51,50.6155,80900.0
2020-05-04 15:00:00,57.53,57.58,57.44,57.48,78848.0,50.6067,50.6507,50.5276,50.5628,78848.0
2020-05-04 15:10:00,57.48,57.69,57.48,57.67,110128.0,50.5628,50.7475,50.5628,50.7299,110128.0
2020-05-04 15:20:00,57.69,57.72,57.55,57.59,126248.0,50.7475,50.7739,50.6243,50.6595,126248.0
2020-05-04 15:30:00,57.59,57.78,57.59,57.77,156660.0,50.6595,50.8267,50.6595,50.8179,156660.0
2020-05-04 15:40:00,57.78,57.79,57.7,57.75,119848.0,50.8267,50.8355,50.7563,50.8003,119848.0
2020-05-04 15:50:00,57.74,57.76,57.25,57.54,593364.0,50.7915,50.8091,50.3604,50.6155,593364.0
2020-05-05 09:30:00,57.84,58.03,57.35,57.49,257592.0,50.8794,51.0466,50.4484,50.5716,257592.0
2020-05-05 09:40:00,57.47,57.85,57.37,57.8,149256.0,50.554,50.8882,50.466,50.8442,149256.0
2020-05-05 09:50:00,57.84,58.11,57.75,58.11,130548.0,50.8794,51.1169,50.8003,51.1169,130548.0
2020-05-05 10:00:00,58.04,58.1,57.63,57.77,78108.0,51.0554,51.1081,50.6947,50.8179,78108.0
2020-05-05 10:10:00,57.75,57.97,57.68,57.9,93488.0,50.8003,50.9938,50.7387,50.9322,93488.0
2020-05-05 10:20:00,57.89,58.12,57.87,58.12,61868.0,50.9234,51.1257,50.9058,51.1257,61868.0
2020-05-05 10:30:00,58.1,58.14,57.95,58.1,67248.0,51.1081,51.1433,50.9762,51.1081,67248.0
2020-05-05 10:40:00,58.1,58.32,58.08,58.23,119736.0,51.1081,51.3017,51.0906,51.2225,119736.0
2020-05-05 10:50:00,58.26,58.38,58.19,58.31,76960.0,51.2489,51.3544,51.1873,51.2929,76960.0
2020-05-05 11:00:00,58.34,58.4,58.28,58.33,144368.0,51.3193,51.372,51.2665,51.3105,144368.0
2020-05-05 11:10:00,58.32,58.34,58.27,58.33,184180.0,51.3017,51.3193,51.2577,51.3105,184180.0
2020-05-05 11:20:00,58.33,58.48,58.29,58.34,98420.0,51.3105,51.4424,51.2753,51.3193,98420.0
2020-05-05 11:30:00,58.32,58.35,58.19,58.28,59516.0,51.3017,51.3281,51.1873,51.2665,59516.0
2020-05-05 11:40:00,58.29,58.41,58.23,58.3,52696.0,51.2753,51.3808,51.2225,51.2841,52696.0
2020-05-05 11:50:00,58.27,58.38,58.26,58.35,41588.0,51.2577,51.3544,51.2489,51.3281,41588.0
2020-05-05 12:00:00,58.37,58.45,58.35,58.38,64436.0,51.3457,51.416,51.3281,51.3544,64436.0
2020-05-05 12:10:00,58.42,58.49,58.36,58.4,114156.0,51.3896,51.4512,51.3369,51.372,114156.0
2020-05-05 12:20:00,58.4,58.45,58.35,58.42,55148.0,51.372,51.416,51.3281,51.3896,55148.0
2020-05-05 12:30:00,58.4,58.42,58.29,58.29,43060.0,51.372,51.3896,51.2753,51.2753,43060.0
2020-05-05 12:40:00,58.3,58.38,58.26,58.32,62896.0,51.2841,51.3544,51.2489,51.3017,62896.0
2020-05-05 12:50:00,58.35,58.36,58.23,58.24,45064.0,51.3281,51.3369,51.2225,51.2313,45064.0
2020-05-05 13:00:00,58.24,58.28,58.09,58.1,55152.0,51.2313,51.2665,51.0993,51.1081,55152.0
2020-05-05 13:10:00,58.09,58.14,58.08,58.09,55740.0,51.0993,51.1433,51.0906,51.0993,55740.0
2020-05-05 13:20:00,58.09,58.09,57.97,58.04,76112.0,51.0993,51.0993,50.9938,51.0554,76112.0
2020-05-05 13:30:00,58.05,58.23,58.05,58.16,39040.0,51.0642,51.2225,51.0642,51.1609,39040.0
2020-05-05 13:40:00,58.19,58.19,58.11,58.18,97304.0,51.1873,51.1873,51.1169,51.1785,97304.0
2020-05-05 13:50:00,58.2,58.28,58.2,58.22,53308.0,51.1961,51.2665,51.1961,51.2137,53308.0
2020-05-05 14:00:00,58.23,58.35,58.21,58.35,35908.0,51.2225,51.3281,51.2049,51.3281,35908.0
2020-05-05 14:10:00,58.35,58.59,58.33,58.57,216100.0,51.3281,51.5392,51.3105,51.5216,216100.0
2020-05-05 14:20:00,58.57,58.58,58.34,58.34,65464.0,51.5216,51.5304,51.3193,51.3193,65464.0
2020-05-05 14:30:00,58.35,58.4,58.19,58.2,47592.0,51.3281,51.372,51.1873,51.1961,47592.0
2020-05-05 14:40:00,58.21,58.28,58.2,58.25,41084.0,51.2049,51.2665,51.1961,51.2401,41084.0
2020-05-05 14:50:00,58.27,58.55,58.25,58.46,255944.0,51.2577,51.504,51.2401,51.4248,255944.0
2020-05-05 15:00:00,58.47,58.64,58.46,58.54,98756.0,51.4336,51.5832,51.4248,51.4952,98756.0
2020-05-05 15:10:00,58.56,58.56,58.07,58.08,136460.0,51.5128,51.5128,51.0818,51.0906,136460.0
2020-05-05 15:20:00,58.08,58.14,57.89,57.96,124936.0,51.0906,51.1433,50.9234,50.985,124936.0
2020-05-05 15:30:00,57.95,58.01,57.6,57.7,185564.0,50.9762,51.029,50.6683,50.7563,185564.0
2020-05-05 15:40:00,57.72,57.81,57.63,57.72,224540.0,50.7739,50.853,50.6947,50.7739,224540.0
2020-05-05 15:50:00,57.75,57.95,57.49,57.51,591904.0,50.8003,50.9762,50.5716,50.5891,591904.0
2020-05-06 09:30:00,57.73,57.79,57.11,57.19,160812.0,50.7827,50.8355,50.2373,50.3077,160812.0
2020-05-06 09:40:00,57.12,57.19,56.98,57.18,99272.0,50.2461,50.3077,50.1229,50.2989,99272.0
2020-05-06 09:50:00,57.18,57.2,56.85,56.97,78064.0,50.2989,50.3165,50.0086,50.1141,78064.0
2020-05-06 10:00:00,56.9,57.18,56.89,57.08,121264.0,50.0526,50.2989,50.0438,50.2109,121264.0
2020-05-06 10:10:00,57.11,57.38,56.98,57.38,99408.0,50.2373,50.4748,50.1229,50.4748,99408.0
2020-05-06 10:20:00,57.35,57.35,57.13,57.17,207604.0,50.4484,50.4484,50.2549,50.2901,207604.0
2020-05-06 10:30:00,57.19,57.23,56.95,57.04,156780.0,50.3077,50.3428,50.0965,50.1757,156780.0
2020-05-06 10:40:00,57.03,57.6,57.0,57.52,145588.0,50.1669,50.6683,50.1405,50.5979,145588.0
2020-05-06 10:50:00,57.52,57.53,57.33,57.45,149676.0,50.5979,50.6067,50.4308,50.5364,149676.0
2020-05-06 11:00:00,57.44,57.51,57.2,57.25,70464.0,50.5276,50.5891,50.3165,50.3604,70464.0
2020-05-06 11:10:00,57.24,57.33,57.11,57.11,112632.0,50.3516,50.4308,50.2373,50.2373,112632.0
2020-05-06 11:20:00,57.09,57.15,56.95,57.11,116924.0,50.2197,50.2725,50.0965,50.2373,116924.0
2020-05-06 11:30:00,57.11,57.2,57.0,57.02,103232.0,50.2373,50.3165,50.1405,50.1581,103232.0
2020-05-06 11:40:00,57.01,57.03,56.84,56.88,51644.0,50.1493,50.1669,49.9998,50.035,51644.0
2020-05-06 11:50:00,56.85,56.86,56.68,56.8,69640.0,50.0086,50.0174,49.859,49.9646,69640.0
2020-05-06 12:00:00,56.77,56.85,56.67,56.76,55736.0,49.9382,50.0086,49.8502,49.9294,55736.0
2020-05-06 12:10:00,56.78,56.89,56.74,56.81,64660.0,49.947,50.0438,49.9118,49.9734,64660.0
2020-05-06 12:20:00,56.79,56.79,56.55,56.65,92384.0,49.9558,49.9558,49.7447,49.8326,92384.0
2020-05-06 12:30:00,56.66,56.76,56.65,56.69,56808.0,49.8414,49.9294,49.8326,49.8678,56808.0
2020-05-06 12:40:00,56.69,56.77,56.65,56.75,76556.0,49.8678,49.9382,49.8326,49.9206,76556.0
2020-05-06 12:50:00,56.74,56.8,56.68,56.7,49964.0,49.9118,49.9646,49.859,49.8766,49964.0
2020-05-06 13:00:00,56.69,56.69,56.57,56.57,41004.0,49.8678,49.8678,49.7623,49.7623,41004.0
2020-05-06 13:10:00,56.57,56.6,56.42,56.45,53664.0,49.7623,49.7887,49.6303,49.6567,53664.0
2020-05-06 13:20:00,56.44,56.45,56.31,56.43,77408.0,49.6479,49.6567,49.5336,49.6391,77408.0
2020-05-06 13:30:00,56.41,56.6,56.35,56.56,126500.0,49.6215,49.7887,49.5687,49.7535,126500.0
2020-05-06 13:40:00,56.56,56.64,56.52,56.52,65000.0,49.7535,49.8238,49.7183,49.7183,65000.0
2020-05-06 13:50:00,56.54,56.69,56.53,56.58,67564.0,49.7359,49.8678,49.7271,49.7711,67564.0
2020-05-06 14:00:00,56.57,56.71,56.49,56.64,92132.0,49.7623,49.8854,49.6919,49.8238,92132.0
2020-05-06 14:10:00,56.64,56.65,56.49,56.56,46652.0,49.8238,49.8326,49.6919,49.7535,46652.0
2020-05-06 14:20:00,56.55,56.63,56.43,56.47,99908.0,49.7447,49.815,49.6391,49.6743,99908.0
2020-05-06 14:30:00,56.45,56.54,56.35,56.35,105452.0,49.6567,49.7359,49.5687,49.5687,105452.0
2020-05-06 14:40:00,56.34,56.41,56.3,56.35,97100.0,49.5599,49.6215,49.5248,49.5687,97100.0
2020-05-06 14:50:00,56.37,56.39,56.13,56.14,140008.0,49.5863,49.6039,49.3752,49.384,140008.0
2020-05-06 15:00:00,56.15,56.25,56.13,56.21,161752.0,49.3928,49.4808,49.3752,49.4456,161752.0
2020-05-06 15:10:00,56.19,56.23,56.07,56.18,112736.0,49.428,49.4632,49.3224,49.4192,112736.0
2020-05-06 15:20:00,56.17,56.2,56.02,56.02,162580.0,49.4104,49.4368,49.2785,49.2785,162580.0
2020-05-06 15:30:00,56.01,56.01,55.79,55.86,256480.0,49.2697,49.2697,49.0761,49.1377,256480.0
2020-05-06 15:40:00,55.87,55.88,55.68,55.81,298688.0,49.1465,49.1553,48.9794,49.0937,298688.0
2020-05-06 15:50:00,55.76,55.88,55.66,55.69,603596.0,49.0497,49.1553,48.9618,48.9882,603596.0
2020-05-07 09:30:00,56.3,56.89,56.26,56.37,212792.0,49.5248,50.0438,49.4896,49.5863,212792.0
2020-05-07 09:40:00,56.33,56.46,56.06,56.11,70752.0,49.5511,49.6655,49.3136,49.3576,70752.0
2020-05-07 09:50:00,56.15,56.5,56.13,56.36,53648.0,49.3928,49.7007,49.3752,49.5775,53648.0
2020-05-07 10:00:00,56.35,56.45,56.1,56.1,129432.0,49.5687,49.6567,49.3488,49.3488,129432.0
2020-05-07 10:10:00,56.1,56.15,55.77,56.02,95136.0,49.3488,49.3928,49.0585,49.2785,95136.0
2020-05-07 10:20:00,55.99,56.11,55.88,55.9,108296.0,49.2521,49.3576,49.1553,49.1729,108296.0
2020-05-07 10:30:00,55.92,56.1,55.87,56.1,75236.0,49.1905,49.3488,49.1465,49.3488,75236.0
2020-05-07 10:40:00,56.07,56.12,55.89,55.9,77512.0,49.3224,49.3664,49.1641,49.1729,77512.0
2020-05-07 10:50:00,55.89,56.08,55.88,55.88,154132.0,49.1641,49.3312,49.1553,49.1553,154132.0
2020-05-07 11:00:00,55.89,55.91,55.7,55.78,191524.0,49.1641,49.1817,48.997,49.0673,191524.0
2020-05-07 11:10:00,55.79,55.96,55.76,55.93,80288.0,49.0761,49.2257,49.0497,49.1993,80288.0
2020-05-07 11:20:00,55.94,56.08,55.87,56.05,51056.0,49.2081,49.3312,49.1465,49.3048,51056.0
2020-05-07 11:30:00,56.04,56.3,56.04,56.24,76692.0,49.296,49.5248,49.296,49.472,76692.0
2020-05-07 11:40:00,56.23,56.69,56.23,56.63,137528.0,49.4632,49.8678,49.4632,49.815,137528.0
2020-05-07 11:50:00,56.62,56.72,56.5,56.66,99968.0,49.8063,49.8942,49.7007,49.8414,99968.0
2020-05-07 12:00:00,56.69,56.78,56.61,56.76,112040.0,49.8678,49.947,49.7975,49.9294,112040.0
2020-05-07 12:10:00,56.76,56.83,56.71,56.81,123212.0,49.9294,49.991,49.8854,49.9734,123212.0
2020-05-07 12:20:00,56.79,56.82,56.72,56.75,63144.0,49.9558,49.9822,49.8942,49.9206,63144.0
2020-05-07 12:30:00,56.75,56.87,56.74,56.75,106404.0,49.9206,50.0262,49.9118,49.9206,106404.0
2020-05-07 12:40:00,56.74,56.81,56.7,56.79,128384.0,49.9118,49.9734,49.8766,49.9558,128384.0
2020-05-07 12:50:00,56.79,57.02,56.76,57.02,100456.0,49.9558,50.1581,49.9294,50.1581,100456.0
2020-05-07 13:00:00,57.01,57.14,56.99,57.09,155408.0,50.1493,50.2637,50.1317,50.2197,155408.0
2020-05-07 13:10:00,57.09,57.15,56.94,56.95,151964.0,50.2197,50.2725,50.0877,50.0965,151964.0
2020-05-07 13:20:00,56.95,57.02,56.7,56.71,125024.0,50.0965,50.1581,49.8766,49.8854,125024.0
2020-05-07 13:30:00,56.72,56.84,56.69,56.8,209464.0,49.8942,49.9998,49.8678,49.9646,209464.0
2020-05-07 13:40:00,56.81,56.86,56.74,56.79,91876.0,49.9734,50.0174,49.9118,49.9558,91876.0
2020-05-07 13:50:00,56.78,56.79,56.62,56.66,241652.0,49.947,49.9558,49.8063,49.8414,241652.0
2020-05-07 14:00:00,56.65,56.68,56.45,56.51,164560.0,49.8326,49.859,49.6567,49.7095,164560.0
2020-05-07 14:10:00,56.49,56.69,56.49,56.65,118124.0,49.6919,49.8678,49.6919,49.8326,118124.0
2020-05-07 14:20:00,56.62,56.64,56.54,56.6,69212.0,49.8063,49.8238,49.7359,49.7887,69212.0
2020-05-07 14:30:00,56.6,56.61,56.48,56.55,88376.0,49.7887,49.7975,49.6831,49.7447,88376.0
2020-05-07 14:40:00,56.55,56.56,56.25,56.32,91348.0,49.7447,49.7535,49.4808,49.5424,91348.0
2020-05-07 14:50:00,56.3,56.4,56.27,56.37,57648.0,49.5248,49.6127,49.4984,49.5863,57648.0
2020-05-07 15:00:00,56.37,56.45,56.2,56.44,78472.0,49.5863,49.6567,49.4368,49.6479,78472.0
2020-05-07 15:10:00,56.43,56.57,56.37,56.45,190152.0,49.6391,49.7623,49.5863,49.6567,190152.0
2020-05-07 15:20:00,56.48,56.57,56.42,56.46,123304.0,49.6831,49.7623,49.6303,49.6655,123304.0
2020-05-07 15:30:00,56.45,56.49,56.31,56.4,157004.0,49.6567,49.6919,49.5336,49.6127,157004.0
2020-05-07 15:40:00,56.38,56.6,56.33,56.42,293948.0,49.5951,49.7887,49.5511,49.6303,293948.0
2020-05-07 15:50:00,56.46,56.55,55.96,56.12,572784.0,49.6655,49.7447,49.2257,49.3664,572784.0
2020-05-08 09:30:00,56.85,57.08,56.58,57.08,217392.0,50.0086,50.2109,49.7711,50.2109,217392.0
2020-05-08 09:40:00,57.07,57.22,56.82,56.9,97012.0,50.2021,50.334,49.9822,50.0526,97012.0
2020-05-08 09:50:00,56.91,57.04,56.83,56.96,141968.0,50.0614,50.1757,49.991,50.1053,141968.0
2020-05-08 10:00:00,56.91,57.15,56.91,57.02,195636.0,50.0614,50.2725,50.0614,50.1581,195636.0
2020-05-08 10:10:00,57.03,57.06,56.87,56.94,94688.0,50.1669,50.1933,50.0262,50.0877,94688.0
2020-05-08 10:20:00,56.95,56.95,56.75,56.79,87152.0,50.0965,50.0965,49.9206,49.9558,87152.0
2020-05-08 10:30:00,56.75,56.8,56.58,56.67,42200.0,49.9206,49.9646,49.7711,49.8502,42200.0
2020-05-08 10:40:00,56.69,56.74,56.59,56.64,41228.0,49.8678,49.9118,49.7799,49.8238,41228.0
2020-05-08 10:50:00,56.66,56.74,56.57,56.58,44280.0,49.8414,49.9118,49.7623,49.7711,44280.0
2020-05-08 11:00:00,56.55,56.57,56.47,56.52,54664.0,49.7447,49.7623,49.6743,49.7183,54664.0
2020-05-08 11:10:00,56.52,56.56,56.44,56.49,47364.0,49.7183,49.7535,49.6479,49.6919,47364.0
2020-05-08 11:20:00,56.48,56.68,56.48,56.63,37620.0,49.6831,49.859,49.6831,49.815,37620.0
2020-05-08 11:30:00,56.61,56.74,56.6,56.73,72452.0,49.7975,49.9118,49.7887,49.903,72452.0
2020-05-08 11:40:00,56.73,56.84,56.7,56.82,69444.0,49.903,49.9998,49.8766,49.9822,69444.0
2020-05-08 11:50:00,56.83,56.91,56.82,56.85,98284.0,49.991,50.0614,49.9822,50.0086,98284.0
2020-05-08 12:00:00,56.84,56.95,56.84,56.9,94296.0,49.9998,50.0965,49.9998,50.0526,94296.0
2020-05-08 12:10:00,56.89,56.93,56.86,56.88,36740.0,50.0438,50.0789,50.0174,50.035,36740.0
2020-05-08 12:20:00,56.88,57.08,56.87,57.08,98496.0,50.035,50.2109,50.0262,50.2109,98496.0
2020-05-08 12:30:00,57.08,57.13,57.04,57.08,90076.0,50.2109,50.2549,50.1757,50.2109,90076.0
2020-05-08 12:40:00,57.09,57.18,57.05,57.14,127032.0,50.2197,50.2989,50.1845,50.2637,127032.0
2020-05-08 12:50:00,57.15,57.22,56.96,57.0,159856.0,50.2725,50.334,50.1053,50.1405,159856.0
2020-05-08 13:00:00,57.0,57.02,56.84,56.86,59924.0,50.1405,50.1581,49.9998,50.0174,59924.0
2020-05-08 13:10:00,56.88,56.98,56.86,56.96,47032.0,50.035,50.1229,50.0174,50.1053,47032.0
2020-05-08 13:20:00,56.94,56.97,56.91,56.97,54844.0,50.0877,50.1141,50.0614,50.1141,54844.0
2020-05-08 13:30:00,56.97,57.1,56.97,57.08,83924.0,50.1141,50.2285,50.1141,50.2109,83924.0
2020-05-08 13:40:00,57.07,57.13,56.88,56.9,79000.0,50.2021,50.2549,50.035,50.0526,79000.0
2020-05-08 13:50:00,56.89,57.02,56.87,57.0,34044.0,50.0438,50.1581,50.0262,50.1405,34044.0
2020-05-08 14:00:00,56.99,57.13,56.98,57.13,89044.0,50.1317,50.2549,50.1229,50.2549,89044.0
2020-05-08 14:10:00,57.13,57.25,57.11,57.25,115988.0,50.2549,50.3604,50.2373,50.3604,115988.0
2020-05-08 14:20:00,57.26,57.45,57.26,57.3,175680.0,50.3692,50.5364,50.3692,50.4044,175680.0
2020-05-08 14:30:00,57.32,57.33,57.11,57.12,125920.0,50.422,50.4308,50.2373,50.2461,125920.0
2020-05-08 14:40:00,57.12,57.26,57.05,57.2,121700.0,50.2461,50.3692,50.1845,50.3165,121700.0
2020-05-08 14:50:00,57.21,57.25,57.1,57.13,80224.0,50.3252,50.3604,50.2285,50.2549,80224.0
2020-05-08 15:00:00,57.14,57.23,57.08,57.1,93368.0,50.2637,50.3428,50.2109,50.2285,93368.0
2020-05-08 15:10:00,57.1,57.13,57.01,57.06,114304.0,50.2285,50.2549,50.1493,50.1933,114304.0
2020-05-08 15:20:00,57.05,57.2,57.02,57.2,129024.0,50.1845,50.3165,50.1581,50.3165,129024.0
2020-05-08 15:30:00,57.19,57.59,57.19,57.49,289888.0,50.3077,50.6595,50.3077,50.5716,289888.0
2020-05-08 15:40:00,57.48,57.54,57.32,57.45,1773712.0,50.5628,50.6155,50.422,50.5364,1773712.0
2020-05-08 15:50:00,57.45,57.66,57.23,57.41,562576.0,50.5364,50.7211,50.3428,50.5012,562576.0
2020-05-11 09:30:00,56.7,56.94,56.38,56.87,262628.0,49.8766,50.0877,49.5951,50.0262,262628.0
2020-05-11 09:40:00,56.92,56.99,56.55,56.59,89900.0,50.0701,50.1317,49.7447,49.7799,89900.0
2020-05-11 09:50:00,56.59,56.63,56.27,56.27,132664.0,49.7799,49.815,49.4984,49.4984,132664.0
2020-05-11 10:00:00,56.25,56.46,56.16,56.23,142904.0,49.4808,49.6655,49.4016,49.4632,142904.0
2020-05-11 10:10:00,56.26,56.28,56.03,56.13,109824.0,49.4896,49.5072,49.2873,49.3752,109824.0
2020-05-11 10:20:00,56.13,56.31,56.09,56.12,164676.0,49.3752,49.5336,49.34,49.3664,164676.0
2020-05-11 10:30:00,56.13,56.34,56.09,56.23,97828.0,49.3752,49.5599,49.34,49.4632,97828.0
2020-05-11 10:40:00,56.26,56.27,56.13,56.27,55540.0,49.4896,49.4984,49.3752,49.4984,55540.0
2020-05-11 10:50:00,56.27,56.3,56.06,56.06,103268.0,49.4984,49.5248,49.3136,49.3136,103268.0
2020-05-11 11:00:00,56.06,56.27,56.04,56.27,120764.0,49.3136,49.4984,49.296,49.4984,120764.0
2020-05-11 11:10:00,56.27,56.35,56.19,56.33,100088.0,49.4984,49.5687,49.428,49.5511,100088.0
2020-05-11 11:20:00,56.32,56.49,56.24,56.45,91704.0,49.5424,49.6919,49.472,49.6567,91704.0
2020-05-11 11:30:00,56.47,56.56,56.44,56.55,89220.0,49.6743,49.7535,49.6479,49.7447,89220.0
2020-05-11 11:40:00,56.57,56.57,56.35,56.49,85900.0,49.7623,49.7623,49.5687,49.6919,85900.0
2020-05-11 11:50:00,56.49,56.5,56.37,56.44,64648.0,49.6919,49.7007,49.5863,49.6479,64648.0
2020-05-11 12:00:00,56.44,56.47,56.35,56.43,49472.0,49.6479,49.6743,49.5687,49.6391,49472.0
2020-05-11 12:10:00,56.43,56.44,56.3,56.35,85052.0,49.6391,49.6479,49.5248,49.5687,85052.0
2020-05-11 12:20:00,56.37,56.67,56.36,56.66,107084.0,49.5863,49.8502,49.5775,49.8414,107084.0
2020-05-11 12:30:00,56.65,56.77,56.63,56.72,64344.0,49.8326,49.9382,49.815,49.8942,64344.0
2020-05-11 12:40:00,56.68,56.7,56.57,56.57,63428.0,49.859,49.8766,49.7623,49.7623,63428.0
2020-05-11 12:50:00,56.59,56.67,56.56,56.64,45312.0,49.7799,49.8502,49.7535,49.8238,45312.0
2020-05-11 13:00:00,56.63,56.85,56.59,56.83,46580.0,49.815,50.0086,49.7799,49.991,46580.0
2020-05-11 13:10:00,56.85,56.99,56.83,56.89,67140.0,50.0086,50.1317,49.991,50.0438,67140.0
2020-05-11 13:20:00,56.88,56.98,56.86,56.89,106456.0,50.035,50.1229,50.0174,50.0438,106456.0
2020-05-11 13:30:00,56.93,56.93,56.8,56.88,97940.0,50.0789,50.0789,49.9646,50.035,97940.0
2020-05-11 13:40:00,56.87,56.88,56.7,56.73,63256.0,50.0262,50.035,49.8766,49.903,63256.0
2020-05-11 13:50:00,56.74,56.82,56.7,56.75,101480.0,49.9118,49.9822,49.8766,49.9206,101480.0
2020-05-11 14:00:00,56.77,56.79,56.55,56.66,60664.0,49.9382,49.9558,49.7447,49.8414,60664.0
2020-05-11 14:10:00,56.66,56.66,56.44,56.45,75892.0,49.8414,49.8414,49.6479,49.6567,75892.0
2020-05-11 14:20:00,56.45,56.54,56.37,56.43,130584.0,49.6567,49.7359,49.5863,49.6391,130584.0
2020-05-11 14:30:00,56.44,56.64,56.44,56.63,66640.0,49.6479,49.8238,49.6479,49.815,66640.0
2020-05-11 14:40:00,56.64,56.75,56.6,56.73,50104.0,49.8238,49.9206,49.7887,49.903,50104.0
2020-05-11 14:50:00,56.72,56.92,56.71,56.88,71036.0,49.8942,50.0701,49.8854,50.035,71036.0
2020-05-11 15:00:00,56.89,57.07,56.89,57.02,101572.0,50.0438,50.2021,50.0438,50.1581,101572.0
2020-05-11 15:10:00,57.01,57.02,56.88,56.93,88488.0,50.1493,50.1581,50.035,50.0789,88488.0
2020-05-11 15:20:00,56.91,56.98,56.87,56.94,70708.0,50.0614,50.1229,50.0262,50.0877,70708.0
2020-05-11 15:30:00,56.93,57.02,56.92,56.95,111032.0,50.0789,50.1581,50.0701,50.0965,111032.0
2020-05-11 15:40:00,56.95,56.98,56.83,56.86,140820.0,50.0965,50.1229,49.991,50.0174,140820.0
2020-05-11 15:50:00,56.83,56.91,56.76,56.85,293260.0,49.991,50.0614,49.9294,50.0086,293260.0
2020-05-12 09:30:00,57.05,57.36,57.05,57.27,165300.0,50.1845,50.4572,50.1845,50.378,165300.0
2020-05-12 09:40:00,57.27,57.35,56.86,56.87,104944.0,50.378,50.4484,50.0174,50.0262,104944.0
2020-05-12 09:50:00,56.87,56.89,56.65,56.82,114708.0,50.0262,50.0438,49.8326,49.9822,114708.0
2020-05-12 10:00:00,56.82,57.0,56.71,56.75,160808.0,49.9822,50.1405,49.8854,49.9206,160808.0
2020-05-12 10:10:00,56.77,57.07,56.69,56.86,98416.0,49.9382,50.2021,49.8678,50.0174,98416.0
2020-05-12 10:20:00,56.85,57.01,56.79,56.81,110752.0,50.0086,50.1493,49.9558,49.9734,110752.0
2020-05-12 10:30:00,56.82,56.86,56.68,56.8,319756.0,49.9822,50.0174,49.859,49.9646,319756.0
2020-05-12 10:40:00,56.8,56.83,56.65,56.71,67604.0,49.9646,49.991,49.8326,49.8854,67604.0
2020-05-12 10:50:00,56.71,56.81,56.68,56.76,92364.0,49.8854,49.9734,49.859,49.9294,92364.0
2020-05-12 11:00:00,56.78,56.98,56.7,56.98,66424.0,49.947,50.1229,49.8766,50.1229,66424.0
2020-05-12 11:10:00,56.96,56.96,56.82,56.89,27624.0,50.1053,50.1053,49.9822,50.0438,27624.0
2020-05-12 11:20:00,56.89,57.06,56.87,56.89,37412.0,50.0438,50.1933,50.0262,50.0438,37412.0
2020-05-12 11:30:00,56.9,56.99,56.72,56.78,54368.0,50.0526,50.1317,49.8942,49.947,54368.0
2020-05-12 11:40:00,56.78,56.86,56.6,56.63,50780.0,49.947,50.0174,49.7887,49.815,50780.0
2020-05-12 11:50:00,56.66,56.77,56.65,56.77,78228.0,49.8414,49.9382,49.8326,49.9382,78228.0
2020-05-12 12:00:00,56.78,56.78,56.45,56.47,125684.0,49.947,49.947,49.6567,49.6743,125684.0
2020-05-12 12:10:00,56.47,56.58,56.44,56.55,196668.0,49.6743,49.7711,49.6479,49.7447,196668.0
2020-05-12 12:20:00,56.55,56.56,56.33,56.35,103944.0,49.7447,49.7535,49.5511,49.5687,103944.0
2020-05-12 12:30:00,56.34,56.44,56.32,56.41,109404.0,49.5599,49.6479,49.5424,49.6215,109404.0
2020-05-12 12:40:00,56.42,56.42,56.32,56.38,58112.0,49.6303,49.6303,49.5424,49.5951,58112.0
2020-05-12 12:50:00,56.38,56.63,56.33,56.63,68636.0,49.5951,49.815,49.5511,49.815,68636.0
2020-05-12 13:00:00,56.64,56.69,56.58,56.59,83648.0,49.8238,49.8678,49.7711,49.7799,83648.0
2020-05-12 13:10:00,56.57,56.59,56.48,56.54,143720.0,49.7623,49.7799,49.6831,49.7359,143720.0
2020-05-12 13:20:00,56.54,56.68,56.51,56.66,57296.0,49.7359,49.859,49.7095,49.8414,57296.0
2020-05-12 13:30:00,56.67,56.74,56.65,56.71,60200.0,49.8502,49.9118,49.8326,49.8854,60200.0
2020-05-12 13:40:00,56.69,56.76,56.6,56.69,47028.0,49.8678,49.9294,49.7887,49.8678,47028.0
2020-05-12 13:50:00,56.69,56.72,56.62,56.69,65748.0,49.8678,49.8942,49.8063,49.8678,65748.0
2020-05-12 14:00:00,56.69,56.8,56.66,56.66,175048.0,49.8678,49.9646,49.8414,49.8414,175048.0
2020-05-12 14:10:00,56.66,56.7,56.63,56.7,126044.0,49.8414,49.8766,49.815,49.8766,126044.0
2020-05-12 14:20:00,56.69,56.76,56.67,56.7,130880.0,49.8678,49.9294,49.8502,49.8766,130880.0
2020-05-12 14:30:00,56.69,56.87,56.68,56.85,188240.0,49.8678,50.0262,49.859,50.0086,188240.0
2020-05-12 14:40:00,56.84,56.91,56.73,56.81,137828.0,49.9998,50.0614,49.903,49.9734,137828.0
2020-05-12 14:50:00,56.81,57.03,56.8,56.91,115732.0,49.9734,50.1669,49.9646,50.0614,115732.0
2020-05-12 15:00:00,56.91,56.96,56.74,56.77,165152.0,50.0614,50.1053,49.9118,49.9382,165152.0
2020-05-12 15:10:00,56.77,56.95,56.72,56.85,193508.0,49.9382,50.0965,49.8942,50.0086,193508.0
2020-05-12 15:20:00,56.85,56.93,56.8,56.82,143664.0,50.0086,50.0789,49.9646,49.9822,143664.0
2020-05-12 15:30:00,56.8,57.03,56.8,56.99,344208.0,49.9646,50.1669,49.9646,50.1317,344208.0
2020-05-12 15:40:00,56.98,56.99,56.67,56.67,598988.0,50.1229,50.1317,49.8502,49.8502,598988.0
2020-05-12 15:50:00,56.66,57.17,56.52,56.99,1487320.0,49.8414,50.2901,49.7183,50.1317,1487320.0
2020-05-13 09:30:00,56.71,57.02,56.5,56.88,468096.0,49.8854,50.1581,49.7007,50.035,468096.0
2020-05-13 09:40:00,56.9,56.98,56.54,56.78,711236.0,50.0526,50.1229,49.7359,49.947,711236.0
2020-05-13 09:50:00,56.78,56.88,56.57,56.67,457236.0,49.947,50.035,49.7623,49.8502,457236.0
2020-05-13 10:00:00,56.69,56.83,56.63,56.63,234396.0,49.8678,49.991,49.815,49.815,234396.0
2020-05-13 10:10:00,56.65,56.76,56.61,56.62,180956.0,49.8326,49.9294,49.7975,49.8063,180956.0
2020-05-13 10:20:00,56.62,56.91,56.6,56.91,125160.0,49.8063,50.0614,49.7887,50.0614,125160.0
2020-05-13 10:30:00,56.91,57.4,56.84,57.18,272144.0,50.0614,50.4924,49.9998,50.2989,272144.0
2020-05-13 10:40:00,57.19,57.2,56.9,57.06,232368.0,50.3077,50.3165,50.0526,50.1933,232368.0
2020-05-13 10:50:00,57.09,57.18,57.0,57.18,120632.0,50.2197,50.2989,50.1405,50.2989,120632.0
2020-05-13 11:00:00,57.19,57.33,57.09,57.32,201308.0,50.3077,50.4308,50.2197,50.422,201308.0
2020-05-13 11:10:00,57.32,57.52,57.25,57.39,229180.0,50.422,50.5979,50.3604,50.4836,229180.0
2020-05-13 11:20:00,57.4,57.41,57.07,57.1,104568.0,50.4924,50.5012,50.2021,50.2285,104568.0
2020-05-13 11:30:00,57.1,57.21,56.96,57.08,706864.0,50.2285,50.3252,50.1053,50.2109,706864.0
2020-05-13 11:40:00,57.09,57.09,56.92,56.99,339488.0,50.2197,50.2197,50.0701,50.1317,339488.0
2020-05-13 11:50:00,57.02,57.16,56.93,57.15,245860.0,50.1581,50.2813,50.0789,50.2725,245860.0
2020-05-13 12:00:00,57.15,57.35,56.9,56.98,270332.0,50.2725,50.4484,50.0526,50.1229,270332.0
2020-05-13 12:10:00,57.01,57.03,56.93,56.99,373324.0,50.1493,50.1669,50.0789,50.1317,373324.0
2020-05-13 12:20:00,56.99,57.15,56.99,57.15,384616.0,50.1317,50.2725,50.1317,50.2725,384616.0
2020-05-13 12:30:00,57.17,57.37,57.16,57.35,325264.0,50.2901,50.466,50.2813,50.4484,325264.0
2020-05-13 12:40:00,57.34,57.36,57.17,57.36,253920.0,50.4396,50.4572,50.2901,50.4572,253920.0
2020-05-13 12:50:00,57.36,57.42,57.18,57.19,122732.0,50.4572,50.51,50.2989,50.3077,122732.0
2020-05-13 13:00:00,57.21,57.21,57.0,57.0,72944.0,50.3252,50.3252,50.1405,50.1405,72944.0
2020-05-13 13:10:00,57.02,57.27,57.01,57.26,92888.0,50.1581,50.378,50.1493,50.3692,92888.0
2020-05-13 13:20:00,57.26,57.26,57.06,57.15,93404.0,50.3692,50.3692,50.1933,50.2725,93404.0
2020-05-13 13:30:00,57.14,57.23,57.08,57.23,87608.0,50.2637,50.3428,50.2109,50.3428,87608.0
2020-05-13 13:40:00,57.24,57.27,57.19,57.25,162348.0,50.3516,50.378,50.3077,50.3604,162348.0
2020-05-13 13:50:00,57.27,57.27,57.1,57.15,70172.0,50.378,50.378,50.2285,50.2725,70172.0
2020-05-13 14:00:00,57.14,57.2,57.06,57.2,63808.0,50.2637,50.3165,50.1933,50.3165,63808.0
2020-05-13 14:10:00,57.17,57.24,57.05,57.05,116636.0,50.2901,50.3516,50.1845,50.1845,116636.0
2020-05-13 14:20:00,57.04,57.05,56.78,56.8,109504.0,50.1757,50.1845,49.947,49.9646,109504.0
2020-05-13 14:30:00,56.81,56.88,56.7,56.83,123040.0,49.9734,50.035,49.8766,49.991,123040.0
2020-05-13 14:40:00,56.82,56.83,56.54,56.71,150932.0,49.9822,49.991,49.7359,49.8854,150932.0
2020-05-13 14:50:00,56.73,56.79,56.71,56.72,244316.0,49.903,49.9558,49.8854,49.8942,244316.0
2020-05-13 15:00:00,56.72,57.24,56.72,57.21,271788.0,49.8942,50.3516,49.8942,50.3252,271788.0
2020-05-13 15:10:00,57.24,57.32,57.2,57.32,209324.0,50.3516,50.422,50.3165,50.422,209324.0
2020-05-13 15:20:00,57.32,57.32,57.02,57.14,253464.0,50.422,50.422,50.1581,50.2637,253464.0
2020-05-13 15:30:00,57.12,57.31,57.03,57.12,264252.0,50.2461,50.4132,50.1669,50.2461,264252.0
2020-05-13 15:40:00,57.13,57.49,57.13,57.47,360400.0,50.2549,50.5716,50.2549,50.554,360400.0
2020-05-13 15:50:00,57.45,57.63,57.31,57.48,934124.0,50.5364,50.6947,50.4132,50.5628,934124.0
2020-05-14 09:30:00,56.94,57.54,56.94,57.45,498944.0,50.0877,50.6155,50.0877,50.5364,498944.0
2020-05-14 09:40:00,57.45,57.7,57.44,57.62,361428.0,50.5364,50.7563,50.5276,50.6859,361428.0
2020-05-14 09:50:00,57.67,57.67,57.39,57.5,276228.0,50.7299,50.7299,50.4836,50.5803,276228.0
2020-05-14 10:00:00,57.5,57.51,57.22,57.31,373668.0,50.5803,50.5891,50.334,50.4132,373668.0
2020-05-14 10:10:00,57.33,57.57,57.26,57.45,283140.0,50.4308,50.6419,50.3692,50.5364,283140.0
2020-05-14 10:20:00,57.45,57.56,57.11,57.23,212648.0,50.5364,50.6331,50.2373,50.3428,212648.0
2020-05-14 10:30:00,57.24,57.38,57.13,57.33,845936.0,50.3516,50.4748,50.2549,50.4308,845936.0
2020-05-14 10:40:00,57.34,57.43,57.04,57.24,260848.0,50.4396,50.5188,50.1757,50.3516,260848.0
2020-05-14 10:50:00,57.25,57.36,57.23,57.27,274936.0,50.3604,50.4572,50.3428,50.378,274936.0
2020-05-14 11:00:00,57.29,57.35,56.82,57.03,183912.0,50.3956,50.4484,49.9822,50.1669,183912.0
2020-05-14 11:10:00,57.04,57.34,56.83,57.34,138288.0,50.1757,50.4396,49.991,50.4396,138288.0
2020-05-14 11:20:00,57.34,57.36,57.01,57.11,73480.0,50.4396,50.4572,50.1493,50.2373,73480.0
2020-05-14 11:30:00,57.13,57.29,57.04,57.04,90852.0,50.2549,50.3956,50.1757,50.1757,90852.0
2020-05-14 11:40:00,57.01,57.13,56.91,57.06,62900.0,50.1493,50.2549,50.0614,50.1933,62900.0
2020-05-14 11:50:00,57.05,57.48,57.04,57.43,81472.0,50.1845,50.5628,50.1757,50.5188,81472.0
2020-05-14 12:00:00,57.43,57.49,57.07,57.13,109368.0,50.5188,50.5716,50.2021,50.2549,109368.0
2020-05-14 12:10:00,57.15,57.42,57.13,57.37,75248.0,50.2725,50.51,50.2549,50.466,75248.0
2020-05-14 12:20:00,57.39,57.59,57.39,57.43,60940.0,50.4836,50.6595,50.4836,50.5188,60940.0
2020-05-14 12:30:00,57.44,57.66,57.43,57.5,86172.0,50.5276,50.7211,50.5188,50.5803,86172.0
2020-05-14 12:40:00,57.52,57.54,57.4,57.48,56652.0,50.5979,50.6155,50.4924,50.5628,56652.0
2020-05-14 12:50:00,57.46,57.93,57.46,57.91,71916.0,50.5452,50.9586,50.5452,50.941,71916.0
2020-05-14 13:00:00,57.91,57.97,57.84,57.91,136840.0,50.941,50.9938,50.8794,50.941,136840.0
2020-05-14 13:10:00,57.92,58.04,57.82,58.01,82028.0,50.9498,51.0554,50.8618,51.029,82028.0
2020-05-14 13:20:00,58.05,58.26,58.01,58.26,157212.0,51.0642,51.2489,51.029,51.2489,157212.0
2020-05-14 13:30:00,58.26,58.33,58.18,58.23,84468.0,51.2489,51.3105,51.1785,51.2225,84468.0
2020-05-14 13:40:00,58.23,58.24,58.06,58.1,86492.0,51.2225,51.2313,51.073,51.1081,86492.0
2020-05-14 13:50:00,58.1,58.14,57.88,57.88,74416.0,51.1081,51.1433,50.9146,50.9146,74416.0
2020-05-14 14:00:00,57.88,57.94,57.71,57.89,114852.0,50.9146,50.9674,50.7651,50.9234,114852.0
2020-05-14 14:10:00,57.89,57.95,57.83,57.86,119296.0,50.9234,50.9762,50.8706,50.897,119296.0
2020-05-14 14:20:00,57.86,58.08,57.85,57.95,90124.0,50.897,51.0906,50.8882,50.9762,90124.0
2020-05-14 14:30:00,57.97,58.08,57.71,57.73,77388.0,50.9938,51.0906,50.7651,50.7827,77388.0
2020-05-14 14:40:00,57.72,57.9,57.53,57.56,108740.0,50.7739,50.9322,50.6067,50.6331,108740.0
2020-05-14 14:50:00,57.54,57.69,57.52,57.58,118160.0,50.6155,50.7475,50.5979,50.6507,118160.0
2020-05-14 15:00:00,57.58,57.82,57.58,57.8,130640.0,50.6507,50.8618,50.6507,50.8442,130640.0
2020-05-14 15:10:00,57.78,57.78,57.62,57.71,134140.0,50.8267,50.8267,50.6859,50.7651,134140.0
2020-05-14 15:20:00,57.72,57.98,57.72,57.92,133516.0,50.7739,51.0026,50.7739,50.9498,133516.0
2020-05-14 15:30:00,57.92,58.0,57.61,57.74,241176.0,50.9498,51.0202,50.6771,50.7915,241176.0
2020-05-14 15:40:00,57.74,58.0,57.65,57.99,234636.0,50.7915,51.0202,50.7123,51.0114,234636.0
2020-05-14 15:50:00,57.99,58.16,57.84,58.04,657072.0,51.0114,51.1609,50.8794,51.0554,657072.0
2020-05-15 09:30:00,57.51,57.72,56.63,56.87,465764.0,50.5891,50.7739,49.815,50.0262,465764.0
2020-05-15 09:40:00,56.91,57.01,56.81,56.81,138456.0,50.0614,50.1493,49.9734,49.9734,138456.0
2020-05-15 09:50:00,56.81,57.02,56.71,57.02,183580.0,49.9734,50.1581,49.8854,50.1581,183580.0
2020-05-15 10:00:00,57.03,57.1,56.95,57.08,108212.0,50.1669,50.2285,50.0965,50.2109,108212.0
2020-05-15 10:10:00,57.04,57.31,57.04,57.08,242208.0,50.1757,50.4132,50.1757,50.2109,242208.0
2020-05-15 10:20:00,57.09,57.2,56.95,57.07,124356.0,50.2197,50.3165,50.0965,50.2021,124356.0
2020-05-15 10:30:00,56.99,57.04,56.71,56.84,164404.0,50.1317,50.1757,49.8854,49.9998,164404.0
2020-05-15 10:40:00,56.83,57.1,56.79,57.08,139508.0,49.991,50.2285,49.9558,50.2109,139508.0
2020-05-15 10:50:00,57.06,57.06,56.57,56.63,145488.0,50.1933,50.1933,49.7623,49.815,145488.0
2020-05-15 11:00:00,56.62,56.63,56.13,56.19,264940.0,49.8063,49.815,49.3752,49.428,264940.0
2020-05-15 11:10:00,56.2,56.41,56.19,56.35,266080.0,49.4368,49.6215,49.428,49.5687,266080.0
2020-05-15 11:20:00,56.34,56.53,56.3,56.43,171912.0,49.5599,49.7271,49.5248,49.6391,171912.0
2020-05-15 11:30:00,56.44,56.54,56.27,56.3,140416.0,49.6479,49.7359,49.4984,49.5248,140416.0
2020-05-15 11:40:00,56.27,56.33,56.14,56.22,518988.0,49.4984,49.5511,49.384,49.4544,518988.0
2020-05-15 11:50:00,56.23,56.45,56.23,56.45,121920.0,49.4632,49.6567,49.4632,49.6567,121920.0
2020-05-15 12:00:00,56.43,56.57,56.42,56.57,149288.0,49.6391,49.7623,49.6303,49.7623,149288.0
2020-05-15 12:10:00,56.56,56.56,56.27,56.31,101168.0,49.7535,49.7535,49.4984,49.5336,101168.0
2020-05-15 12:20:00,56.33,56.39,56.26,56.26,107372.0,49.5511,49.6039,49.4896,49.4896,107372.0
2020-05-15 12:30:00,56.29,56.36,56.27,56.32,180308.0,49.516,49.5775,49.4984,49.5424,180308.0
2020-05-15 12:40:00,56.32,56.39,56.06,56.06,314892.0,49.5424,49.6039,49.3136,49.3136,314892.0
2020-05-15 12:50:00,56.09,56.13,56.05,56.11,132192.0,49.34,49.3752,49.3048,49.3576,132192.0
2020-05-15 13:00:00,56.08,56.17,56.02,56.1,192704.0,49.3312,49.4104,49.2785,49.3488,192704.0
2020-05-15 13:10:00,56.1,56.21,56.09,56.21,102188.0,49.3488,49.4456,49.34,49.4456,102188.0
2020-05-15 13:20:00,56.2,56.23,56.11,56.18,147516.0,49.4368,49.4632,49.3576,49.4192,147516.0
2020-05-15 13:30:00,56.17,56.25,56.13,56.19,230580.0,49.4104,49.4808,49.3752,49.428,230580.0
2020-05-15 13:40:00,56.19,56.35,56.16,56.16,152448.0,49.428,49.5687,49.4016,49.4016,152448.0
2020-05-15 13:50:00,56.19,56.24,56.13,56.19,101852.0,49.428,49.472,49.3752,49.428,101852.0
2020-05-15 14:00:00,56.18,56.42,56.18,56.24,143696.0,49.4192,49.6303,49.4192,49.472,143696.0
2020-05-15 14:10:00,56.24,56.28,56.12,56.13,388584.0,49.472,49.5072,49.3664,49.3752,388584.0
2020-05-15 14:20:00,56.16,56.22,56.09,56.2,102496.0,49.4016,49.4544,49.34,49.4368,102496.0
2020-05-15 14:30:00,56.22,56.25,56.04,56.09,280292.0,49.4544,49.4808,49.296,49.34,280292.0
2020-05-15 14:40:00,56.09,56.13,56.04,56.05,186012.0,49.34,49.3752,49.296,49.3048,186012.0
2020-05-15 14:50:00,56.06,56.27,56.05,56.22,206892.0,49.3136,49.4984,49.3048,49.4544,206892.0
2020-05-15 15:00:00,56.23,56.37,56.17,56.2,523816.0,49.4632,49.5863,49.4104,49.4368,523816.0
2020-05-15 15:10:00,56.18,56.28,56.11,56.23,277036.0,49.4192,49.5072,49.3576,49.4632,277036.0
2020-05-15 15:20:00,56.24,56.41,55.81,56.31,227780.0,49.472,49.6215,49.0937,49.5336,227780.0
2020-05-15 15:30:00,56.32,56.5,56.31,56.41,250596.0,49.5424,49.7007,49.5336,49.6215,250596.0
2020-05-15 15:40:00,56.43,57.04,56.42,57.02,390284.0,49.6391,50.1757,49.6303,50.1581,390284.0
2020-05-15 15:50:00,57.01,57.11,56.85,56.9,1103344.0,50.1493,50.2373,50.0086,50.0526,1103344.0
2020-05-18 09:30:00,58.49,58.71,58.12,58.36,324056.0,51.4512,51.6447,51.1257,51.3369,324056.0
2020-05-18 09:40:00,58.36,58.43,58.13,58.32,123516.0,51.3369,51.3984,51.1345,51.3017,123516.0
2020-05-18 09:50:00,58.34,58.5,58.33,58.44,154572.0,51.3193,51.46,51.3105,51.4072,154572.0
2020-05-18 10:00:00,58.44,58.73,58.41,58.68,182388.0,51.4072,51.6623,51.3808,51.6183,182388.0
2020-05-18 10:10:00,58.67,58.72,58.54,58.72,139904.0,51.6096,51.6535,51.4952,51.6535,139904.0
2020-05-18 10:20:00,58.7,58.75,58.63,58.72,91848.0,51.6359,51.6799,51.5744,51.6535,91848.0
2020-05-18 10:30:00,58.65,58.73,58.51,58.51,94628.0,51.592,51.6623,51.4688,51.4688,94628.0
2020-05-18 10:40:00,58.53,58.6,58.46,58.57,66664.0,51.4864,51.548,51.4248,51.5216,66664.0
2020-05-18 10:50:00,58.58,58.6,58.45,58.52,85780.0,51.5304,51.548,51.416,51.4776,85780.0
2020-05-18 11:00:00,58.53,58.6,58.43,58.52,91800.0,51.4864,51.548,51.3984,51.4776,91800.0
2020-05-18 11:10:00,58.49,58.52,58.35,58.42,75756.0,51.4512,51.4776,51.3281,51.3896,75756.0
2020-05-18 11:20:00,58.43,58.66,58.41,58.63,128528.0,51.3984,51.6008,51.3808,51.5744,128528.0
2020-05-18 11:30:00,58.65,58.92,58.65,58.82,93500.0,51.592,51.8295,51.592,51.7415,93500.0
2020-05-18 11:40:00,58.84,58.93,58.78,58.87,60816.0,51.7591,51.8383,51.7063,51.7855,60816.0
2020-05-18 11:50:00,58.88,58.91,58.78,58.81,38724.0,51.7943,51.8207,51.7063,51.7327,38724.0
2020-05-18 12:00:00,58.81,58.88,58.74,58.86,59936.0,51.7327,51.7943,51.6711,51.7767,59936.0
2020-05-18 12:10:00,58.85,58.86,58.72,58.77,82856.0,51.7679,51.7767,51.6535,51.6975,82856.0
2020-05-18 12:20:00,58.79,58.8,58.69,58.74,55956.0,51.7151,51.7239,51.6271,51.6711,55956.0
2020-05-18 12:30:00,58.74,58.77,58.66,58.75,41496.0,51.6711,51.6975,51.6008,51.6799,41496.0
2020-05-18 12:40:00,58.76,58.79,58.69,58.78,68680.0,51.6887,51.7151,51.6271,51.7063,68680.0
2020-05-18 12:50:00,58.79,58.87,58.55,58.58,68528.0,51.7151,51.7855,51.504,51.5304,68528.0
2020-05-18 13:00:00,58.59,58.64,58.53,58.56,131476.0,51.5392,51.5832,51.4864,51.5128,131476.0
2020-05-18 13:10:00,58.54,58.58,58.35,58.37,84016.0,51.4952,51.5304,51.3281,51.3457,84016.0
2020-05-18 13:20:00,58.37,58.49,58.36,58.36,63632.0,51.3457,51.4512,51.3369,51.3369,63632.0
2020-05-18 13:30:00,58.4,58.5,58.38,58.44,123200.0,51.372,51.46,51.3544,51.4072,123200.0
2020-05-18 13:40:00,58.45,58.49,58.38,58.48,133560.0,51.416,51.4512,51.3544,51.4424,133560.0
2020-05-18 13:50:00,58.47,58.56,58.47,58.54,63740.0,51.4336,51.5128,51.4336,51.4952,63740.0
2020-05-18 14:00:00,58.55,58.84,58.55,58.8,79504.0,51.504,51.7591,51.504,51.7239,79504.0
2020-05-18 14:10:00,58.81,59.0,58.78,58.99,102616.0,51.7327,51.8998,51.7063,51.891,102616.0
2020-05-18 14:20:00,59.0,59.05,58.91,58.97,82340.0,51.8998,51.9438,51.8207,51.8734,82340.0
2020-05-18 14:30:00,58.96,59.11,58.94,59.05,99072.0,51.8647,51.9966,51.8471,51.9438,99072.0
2020-05-18 14:40:00,59.04,59.23,59.04,59.07,104448.0,51.935,52.1022,51.935,51.9614,104448.0
2020-05-18 14:50:00,59.07,59.1,58.93,59.02,63320.0,51.9614,51.9878,51.8383,51.9174,63320.0
2020-05-18 15:00:00,59.01,59.09,58.94,58.98,81268.0,51.9086,51.979,51.8471,51.8822,81268.0
2020-05-18 15:10:00,58.98,59.0,58.85,58.95,99684.0,51.8822,51.8998,51.7679,51.8559,99684.0
2020-05-18 15:20:00,58.97,58.98,58.88,58.95,197816.0,51.8734,51.8822,51.7943,51.8559,197816.0
2020-05-18 15:30:00,58.95,59.08,58.93,59.07,179608.0,51.8559,51.9702,51.8383,51.9614,179608.0
2020-05-18 15:40:00,59.08,59.18,59.02,59.15,271304.0,51.9702,52.0582,51.9174,52.0318,271304.0
2020-05-18 15:50:00,59.17,59.18,58.81,58.87,683120.0,52.0494,52.0582,51.7327,51.7855,683120.0
2020-05-19 09:30:00,58.48,58.6,58.25,58.41,307048.0,51.4424,51.548,51.2401,51.3808,307048.0
2020-05-19 09:40:00,58.37,58.58,58.27,58.34,88204.0,51.3457,51.5304,51.2577,51.3193,88204.0
2020-05-19 09:50:00,58.35,58.42,58.13,58.32,78976.0,51.3281,51.3896,51.1345,51.3017,78976.0
2020-05-19 10:00:00,58.33,58.68,58.33,58.65,185900.0,51.3105,51.6183,51.3105,51.592,185900.0
2020-05-19 10:10:00,58.64,58.64,58.07,58.08,132528.0,51.5832,51.5832,51.0818,51.0906,132528.0
2020-05-19 10:20:00,58.08,58.28,57.99,58.27,105656.0,51.0906,51.2665,51.0114,51.2577,105656.0
2020-05-19 10:30:00,58.28,58.44,58.24,58.35,74008.0,51.2665,51.4072,51.2313,51.3281,74008.0
2020-05-19 10:40:00,58.36,58.36,58.0,58.1,173104.0,51.3369,51.3369,51.0202,51.1081,173104.0
2020-05-19 10:50:00,58.08,58.24,58.06,58.22,81776.0,51.0906,51.2313,51.073,51.2137,81776.0
2020-05-19 11:00:00,58.22,58.23,58.04,58.13,52792.0,51.2137,51.2225,51.0554,51.1345,52792.0
2020-05-19 11:10:00,58.1,58.12,57.88,57.97,68036.0,51.1081,51.1257,50.9146,50.9938,68036.0
2020-05-19 11:20:00,57.98,58.09,57.97,58.05,51636.0,51.0026,51.0993,50.9938,51.0642,51636.0
2020-05-19 11:30:00,58.05,58.07,57.86,57.89,122508.0,51.0642,51.0818,50.897,50.9234,122508.0
2020-05-19 11:40:00,57.88,58.02,57.84,57.86,57616.0,50.9146,51.0378,50.8794,50.897,57616.0
2020-05-19 11:50:00,57.87,57.92,57.77,57.81,56864.0,50.9058,50.9498,50.8179,50.853,56864.0
2020-05-19 12:00:00,57.82,57.87,57.77,57.82,55224.0,50.8618,50.9058,50.8179,50.8618,55224.0
2020-05-19 12:10:00,57.81,57.87,57.76,57.77,72724.0,50.853,50.9058,50.8091,50.8179,72724.0
2020-05-19 12:20:00,57.77,57.89,57.77,57.82,57928.0,50.8179,50.9234,50.8179,50.8618,57928.0
2020-05-19 12:30:00,57.79,57.79,57.63,57.69,59028.0,50.8355,50.8355,50.6947,50.7475,59028.0
2020-05-19 12:40:00,57.71,57.83,57.68,57.8,36828.0,50.7651,50.8706,50.7387,50.8442,36828.0
2020-05-19 12:50:00,57.8,57.86,57.69,57.78,49408.0,50.8442,50.897,50.7475,50.8267,49408.0
2020-05-19 13:00:00,57.77,57.88,57.77,57.82,57336.0,50.8179,50.9146,50.8179,50.8618,57336.0
2020-05-19 13:10:00,57.83,57.89,57.8,57.88,74608.0,50.8706,50.9234,50.8442,50.9146,74608.0
2020-05-19 13:20:00,57.86,57.94,57.82,57.93,33448.0,50.897,50.9674,50.8618,50.9586,33448.0
2020-05-19 13:30:00,57.94,58.06,57.93,57.98,82712.0,50.9674,51.073,50.9586,51.0026,82712.0
2020-05-19 13:40:00,57.98,58.04,57.9,58.02,63340.0,51.0026,51.0554,50.9322,51.0378,63340.0
2020-05-19 13:50:00,58.04,58.13,57.99,58.08,66328.0,51.0554,51.1345,51.0114,51.0906,66328.0
2020-05-19 14:00:00,58.08,58.27,58.05,58.26,63820.0,51.0906,51.2577,51.0642,51.2489,63820.0
2020-05-19 14:10:00,58.24,58.32,58.22,58.27,65228.0,51.2313,51.3017,51.2137,51.2577,65228.0
2020-05-19 14:20:00,58.27,58.33,58.27,58.33,92572.0,51.2577,51.3105,51.2577,51.3105,92572.0
2020-05-19 14:30:00,58.34,58.38,58.32,58.38,166756.0,51.3193,51.3544,51.3017,51.3544,166756.0
2020-05-19 14:40:00,58.38,58.4,58.29,58.38,67572.0,51.3544,51.372,51.2753,51.3544,67572.0
2020-05-19 14:50:00,58.38,58.38,57.89,57.95,109564.0,51.3544,51.3544,50.9234,50.9762,109564.0
2020-05-19 15:00:00,57.95,58.16,57.84,58.16,98284.0,50.9762,51.1609,50.8794,51.1609,98284.0
2020-05-19 15:10:00,58.13,58.27,58.09,58.13,77152.0,51.1345,51.2577,51.0993,51.1345,77152.0
2020-05-19 15:20:00,58.14,58.2,58.01,58.02,138952.0,51.1433,51.1961,51.029,51.0378,138952.0
2020-05-19 15:30:00,58.01,58.03,57.7,57.77,102484.0,51.029,51.0466,50.7563,50.8179,102484.0
2020-05-19 15:40:00,57.77,57.87,57.72,57.75,136696.0,50.8179,50.9058,50.7739,50.8003,136696.0
2020-05-19 15:50:00,57.73,57.84,57.62,57.63,424624.0,50.7827,50.8794,50.6859,50.6947,424624.0
2020-05-20 09:30:00,58.08,58.13,57.7,57.9,281380.0,51.0906,51.1345,50.7563,50.9322,281380.0
2020-05-20 09:40:00,57.92,58.09,57.79,58.09,133672.0,50.9498,51.0993,50.8355,51.0993,133672.0
2020-05-20 09:50:00,58.11,58.16,57.85,57.98,110748.0,51.1169,51.1609,50.8882,51.0026,110748.0
2020-05-20 10:00:00,57.97,58.33,57.97,58.33,114496.0,50.9938,51.3105,50.9938,51.3105,114496.0
2020-05-20 10:10:00,58.33,58.51,58.29,58.46,84368.0,51.3105,51.4688,51.2753,51.4248,84368.0
2020-05-20 10:20:00,58.48,58.62,58.42,58.61,76544.0,51.4424,51.5656,51.3896,51.5568,76544.0
2020-05-20 10:30:00,58.63,58.82,58.59,58.8,89052.0,51.5744,51.7415,51.5392,51.7239,89052.0
2020-05-20 10:40:00,58.82,58.99,58.72,58.95,122320.0,51.7415,51.891,51.6535,51.8559,122320.0
2020-05-20 10:50:00,58.93,58.93,58.63,58.77,91776.0,51.8383,51.8383,51.5744,51.6975,91776.0
2020-05-20 11:00:00,58.79,58.93,58.77,58.88,69660.0,51.7151,51.8383,51.6975,51.7943,69660.0
2020-05-20 11:10:00,58.88,59.02,58.84,59.0,69492.0,51.7943,51.9174,51.7591,51.8998,69492.0
2020-05-20 11:20:00,59.02,59.06,58.88,58.88,88556.0,51.9174,51.9526,51.7943,51.7943,88556.0
2020-05-20 11:30:00,58.93,58.97,58.82,58.85,51272.0,51.8383,51.8734,51.7415,51.7679,51272.0
2020-05-20 11:40:00,58.85,58.92,58.81,58.9,62060.0,51.7679,51.8295,51.7327,51.8119,62060.0
2020-05-20 11:50:00,58.88,58.91,58.68,58.69,276916.0,51.7943,51.8207,51.6183,51.6271,276916.0
2020-05-20 12:00:00,58.71,58.73,58.57,58.6,53900.0,51.6447,51.6623,51.5216,51.548,53900.0
2020-05-20 12:10:00,58.59,58.72,58.59,58.7,75928.0,51.5392,51.6535,51.5392,51.6359,75928.0
2020-05-20 12:20:00,58.71,58.72,58.63,58.68,87180.0,51.6447,51.6535,51.5744,51.6183,87180.0
2020-05-20 12:30:00,58.67,58.67,58.46,58.46,189820.0,51.6096,51.6096,51.4248,51.4248,189820.0
2020-05-20 12:40:00,58.42,58.52,58.34,58.52,69260.0,51.3896,51.4776,51.3193,51.4776,69260.0
2020-05-20 12:50:00,58.54,58.56,58.42,58.42,55044.0,51.4952,51.5128,51.3896,51.3896,55044.0
2020-05-20 13:00:00,58.42,58.53,58.42,58.44,66420.0,51.3896,51.4864,51.3896,51.4072,66420.0
2020-05-20 13:10:00,58.46,58.59,58.45,58.59,52312.0,51.4248,51.5392,51.416,51.5392,52312.0
2020-05-20 13:20:00,58.57,58.57,58.38,58.42,70912.0,51.5216,51.5216,51.3544,51.3896,70912.0
2020-05-20 13:30:00,58.43,58.6,58.43,58.59,42268.0,51.3984,51.548,51.3984,51.5392,42268.0
2020-05-20 13:40:00,58.6,58.7,58.6,58.65,56744.0,51.548,51.6359,51.548,51.592,56744.0
2020-05-20 13:50:00,58.63,58.64,58.55,58.56,73380.0,51.5744,51.5832,51.504,51.5128,73380.0
2020-05-20 14:00:00,58.56,58.62,58.27,58.27,129436.0,51.5128,51.5656,51.2577,51.2577,129436.0
2020-05-20 14:10:00,58.26,58.35,58.21,58.27,62640.0,51.2489,51.3281,51.2049,51.2577,62640.0
2020-05-20 14:20:00,58.29,58.4,58.29,58.37,42600.0,51.2753,51.372,51.2753,51.3457,42600.0
2020-05-20 14:30:00,58.36,58.49,58.36,58.43,37832.0,51.3369,51.4512,51.3369,51.3984,37832.0
2020-05-20 14:40:00,58.45,58.47,58.29,58.38,49832.0,51.416,51.4336,51.2753,51.3544,49832.0
2020-05-20 14:50:00,58.38,58.49,58.32,58.45,87948.0,51.3544,51.4512,51.3017,51.416,87948.0
2020-05-20 15:00:00,58.45,58.46,58.28,58.3,51124.0,51.416,51.4248,51.2665,51.2841,51124.0
2020-05-20 15:10:00,58.31,58.32,58.14,58.21,57816.0,51.2929,51.3017,51.1433,51.2049,57816.0
2020-05-20 15:20:00,58.22,58.37,58.22,58.34,57888.0,51.2137,51.3457,51.2137,51.3193,57888.0
2020-05-20 15:30:00,58.33,58.4,58.3,58.33,101632.0,51.3105,51.372,51.2841,51.3105,101632.0
2020-05-20 15:40:00,58.31,58.32,58.06,58.06,125384.0,51.2929,51.3017,51.073,51.073,125384.0
2020-05-20 15:50:00,58.05,58.32,58.02,58.2,297540.0,51.0642,51.3017,51.0378,51.1961,297540.0
2020-05-21 09:30:00,58.18,58.37,57.67,57.85,139448.0,51.1785,51.3457,50.7299,50.8882,139448.0
2020-05-21 09:40:00,57.81,58.03,57.79,57.99,60868.0,50.853,51.0466,50.8355,51.0114,60868.0
2020-05-21 09:50:00,58.04,58.18,57.96,58.08,73428.0,51.0554,51.1785,50.985,51.0906,73428.0
2020-05-21 10:00:00,58.0,58.06,57.85,57.98,65788.0,51.0202,51.073,50.8882,51.0026,65788.0
2020-05-21 10:10:00,57.98,58.05,57.89,57.96,50188.0,51.0026,51.0642,50.9234,50.985,50188.0
2020-05-21 10:20:00,57.97,57.97,57.83,57.85,45808.0,50.9938,50.9938,50.8706,50.8882,45808.0
2020-05-21 10:30:00,57.82,57.82,57.67,57.7,108248.0,50.8618,50.8618,50.7299,50.7563,108248.0
2020-05-21 10:40:00,57.7,57.76,57.53,57.57,73328.0,50.7563,50.8091,50.6067,50.6419,73328.0
2020-05-21 10:50:00,57.59,57.8,57.58,57.79,77316.0,50.6595,50.8442,50.6507,50.8355,77316.0
2020-05-21 11:00:00,57.74,57.76,57.63,57.75,72284.0,50.7915,50.8091,50.6947,50.8003,72284.0
2020-05-21 11:10:00,57.72,57.75,57.52,57.56,77032.0,50.7739,50.8003,50.5979,50.6331,77032.0
2020-05-21 11:20:00,57.57,57.58,57.47,57.5,129976.0,50.6419,50.6507,50.554,50.5803,129976.0
2020-05-21 11:30:00,57.51,57.63,57.48,57.63,56600.0,50.5891,50.6947,50.5628,50.6947,56600.0
2020-05-21 11:40:00,57.61,57.68,57.56,57.56,49008.0,50.6771,50.7387,50.6331,50.6331,49008.0
2020-05-21 11:50:00,57.58,57.6,57.35,57.36,80888.0,50.6507,50.6683,50.4484,50.4572,80888.0
2020-05-21 12:00:00,57.38,57.59,57.38,57.4,80084.0,50.4748,50.6595,50.4748,50.4924,80084.0
2020-05-21 12:10:00,57.39,57.5,57.37,57.46,61304.0,50.4836,50.5803,50.466,50.5452,61304.0
2020-05-21 12:20:00,57.45,57.47,57.25,57.25,57292.0,50.5364,50.554,50.3604,50.3604,57292.0
2020-05-21 12:30:00,57.25,57.25,57.13,57.15,77368.0,50.3604,50.3604,50.2549,50.2725,77368.0
2020-05-21 12:40:00,57.17,57.32,57.16,57.22,49556.0,50.2901,50.422,50.2813,50.334,49556.0
2020-05-21 12:50:00,57.23,57.29,57.19,57.26,47120.0,50.3428,50.3956,50.3077,50.3692,47120.0
2020-05-21 13:00:00,57.24,57.38,57.21,57.28,37052.0,50.3516,50.4748,50.3252,50.3868,37052.0
2020-05-21 13:10:00,57.29,57.39,57.21,57.21,52364.0,50.3956,50.4836,50.3252,50.3252,52364.0
2020-05-21 13:20:00,57.23,57.27,57.13,57.16,81876.0,50.3428,50.378,50.2549,50.2813,81876.0
2020-05-21 13:30:00,57.14,57.15,57.06,57.06,48472.0,50.2637,50.2725,50.1933,50.1933,48472.0
2020-05-21 13:40:00,57.05,57.16,57.04,57.09,70896.0,50.1845,50.2813,50.1757,50.2197,70896.0
2020-05-21 13:50:00,57.06,57.09,57.02,57.07,83604.0,50.1933,50.2197,50.1581,50.2021,83604.0
2020-05-21 14:00:00,57.06,57.16,57.04,57.11,70200.0,50.1933,50.2813,50.1757,50.2373,70200.0
2020-05-21 14:10:00,57.13,57.13,57.04,57.04,99220.0,50.2549,50.2549,50.1757,50.1757,99220.0
2020-05-21 14:20:00,57.04,57.07,57.02,57.06,126788.0,50.1757,50.2021,50.1581,50.1933,126788.0
2020-05-21 14:30:00,57.06,57.3,57.06,57.17,161376.0,50.1933,50.4044,50.1933,50.2901,161376.0
2020-05-21 14:40:00,57.18,57.26,57.15,57.16,149776.0,50.2989,50.3692,50.2725,50.2813,149776.0
2020-05-21 14:50:00,57.17,57.25,57.13,57.18,96776.0,50.2901,50.3604,50.2549,50.2989,96776.0
2020-05-21 15:00:00,57.19,57.31,57.08,57.18,126940.0,50.3077,50.4132,50.2109,50.2989,126940.0
2020-05-21 15:10:00,57.18,57.24,57.09,57.24,142604.0,50.2989,50.3516,50.2197,50.3516,142604.0
2020-05-21 15:20:00,57.24,57.29,57.22,57.27,116368.0,50.3516,50.3956,50.334,50.378,116368.0
2020-05-21 15:30:00,57.27,57.31,57.19,57.28,187160.0,50.378,50.4132,50.3077,50.3868,187160.0
2020-05-21 15:40:00,57.27,57.37,57.19,57.24,214860.0,50.378,50.466,50.3077,50.3516,214860.0
2020-05-21 15:50:00,57.25,57.27,57.1,57.19,597624.0,50.3604,50.378,50.2285,50.3077,597624.0
2020-05-22 09:30:00,57.21,57.29,56.79,57.11,163892.0,50.3252,50.3956,49.9558,50.2373,163892.0
2020-05-22 09:40:00,57.13,57.4,57.13,57.36,47344.0,50.2549,50.4924,50.2549,50.4572,47344.0
2020-05-22 09:50:00,57.32,57.58,57.29,57.32,75792.0,50.422,50.6507,50.3956,50.422,75792.0
2020-05-22 10:00:00,57.3,57.73,57.3,57.72,75320.0,50.4044,50.7827,50.4044,50.7739,75320.0
2020-05-22 10:10:00,57.72,58.01,57.72,57.9,124068.0,50.7739,51.029,50.7739,50.9322,124068.0
2020-05-22 10:20:00,57.87,57.89,57.7,57.74,79812.0,50.9058,50.9234,50.7563,50.7915,79812.0
2020-05-22 10:30:00,57.79,57.82,57.61,57.79,103596.0,50.8355,50.8618,50.6771,50.8355,103596.0
2020-05-22 10:40:00,57.77,57.9,57.72,57.74,66140.0,50.8179,50.9322,50.7739,50.7915,66140.0
2020-05-22 10:50:00,57.75,57.78,57.6,57.69,79696.0,50.8003,50.8267,50.6683,50.7475,79696.0
2020-05-22 11:00:00,57.7,57.91,57.6,57.88,155596.0,50.7563,50.941,50.6683,50.9146,155596.0
2020-05-22 11:10:00,57.83,57.83,57.62,57.65,69204.0,50.8706,50.8706,50.6859,50.7123,69204.0
2020-05-22 11:20:00,57.65,57.82,57.63,57.73,69640.0,50.7123,50.8618,50.6947,50.7827,69640.0
2020-05-22 11:30:00,57.73,57.83,57.72,57.77,48276.0,50.7827,50.8706,50.7739,50.8179,48276.0
2020-05-22 11:40:00,57.77,57.77,57.71,57.74,46724.0,50.8179,50.8179,50.7651,50.7915,46724.0
2020-05-22 11:50:00,57.72,57.77,57.67,57.7,61056.0,50.7739,50.8179,50.7299,50.7563,61056.0
2020-05-22 12:00:00,57.7,57.77,57.68,57.73,55636.0,50.7563,50.8179,50.7387,50.7827,55636.0
2020-05-22 12:10:00,57.72,57.72,57.61,57.62,39520.0,50.7739,50.7739,50.6771,50.6859,39520.0
2020-05-22 12:20:00,57.66,57.7,57.61,57.63,36768.0,50.7211,50.7563,50.6771,50.6947,36768.0
2020-05-22 12:30:00,57.65,57.8,57.61,57.77,34532.0,50.7123,50.8442,50.6771,50.8179,34532.0
2020-05-22 12:40:00,57.75,57.85,57.72,57.82,34876.0,50.8003,50.8882,50.7739,50.8618,34876.0
2020-05-22 12:50:00,57.83,57.86,57.76,57.76,50700.0,50.8706,50.897,50.8091,50.8091,50700.0
2020-05-22 13:00:00,57.76,57.79,57.67,57.72,661880.0,50.8091,50.8355,50.7299,50.7739,661880.0
2020-05-22 13:10:00,57.71,57.79,57.71,57.73,37208.0,50.7651,50.8355,50.7651,50.7827,37208.0
2020-05-22 13:20:00,57.74,57.88,57.73,57.83,59324.0,50.7915,50.9146,50.7827,50.8706,59324.0
2020-05-22 13:30:00,57.81,57.9,57.81,57.88,48308.0,50.853,50.9322,50.853,50.9146,48308.0
2020-05-22 13:40:00,57.9,57.93,57.82,57.83,56048.0,50.9322,50.9586,50.8618,50.8706,56048.0
2020-05-22 13:50:00,57.82,57.9,57.79,57.88,31236.0,50.8618,50.9322,50.8355,50.9146,31236.0
2020-05-22 14:00:00,57.92,58.08,57.91,58.08,85128.0,50.9498,51.0906,50.941,51.0906,85128.0
2020-05-22 14:10:00,58.06,58.14,58.03,58.09,66656.0,51.073,51.1433,51.0466,51.0993,66656.0
2020-05-22 14:20:00,58.08,58.16,58.05,58.15,101688.0,51.0906,51.1609,51.0642,51.1521,101688.0
2020-05-22 14:30:00,58.16,58.23,58.12,58.19,55476.0,51.1609,51.2225,51.1257,51.1873,55476.0
2020-05-22 14:40:00,58.17,58.2,58.09,58.13,95244.0,51.1697,51.1961,51.0993,51.1345,95244.0
2020-05-22 14:50:00,58.13,58.15,58.07,58.11,82780.0,51.1345,51.1521,51.0818,51.1169,82780.0
2020-05-22 15:00:00,58.11,58.25,58.08,58.23,105816.0,51.1169,51.2401,51.0906,51.2225,105816.0
2020-05-22 15:10:00,58.22,58.24,58.19,58.2,99336.0,51.2137,51.2313,51.1873,51.1961,99336.0
2020-05-22 15:20:00,58.21,58.21,58.01,58.15,74116.0,51.2049,51.2049,51.029,51.1521,74116.0
2020-05-22 15:30:00,58.14,58.29,58.1,58.27,126016.0,51.1433,51.2753,51.1081,51.2577,126016.0
2020-05-22 15:40:00,58.27,58.36,58.26,58.36,189652.0,51.2577,51.3369,51.2489,51.3369,189652.0
2020-05-22 15:50:00,58.38,58.5,58.31,58.45,416320.0,51.3544,51.46,51.2929,51.416,416320.0
2020-05-26 09:30:00,59.09,59.17,58.54,58.68,332616.0,51.979,52.0494,51.4952,51.6183,332616.0
2020-05-26 09:40:00,58.68,58.78,58.51,58.77,101492.0,51.6183,51.7063,51.4688,51.6975,101492.0
2020-05-26 09:50:00,58.81,58.96,58.72,58.85,98580.0,51.7327,51.8647,51.6535,51.7679,98580.0
2020-05-26 10:00:00,58.8,58.86,58.64,58.66,89388.0,51.7239,51.7767,51.5832,51.6008,89388.0
2020-05-26 10:10:00,58.67,58.81,58.67,58.77,65368.0,51.6096,51.7327,51.6096,51.6975,65368.0
2020-05-26 10:20:00,58.77,59.0,58.74,58.98,100592.0,51.6975,51.8998,51.6711,51.8822,100592.0
2020-05-26 10:30:00,58.99,59.07,58.93,59.05,72504.0,51.891,51.9614,51.8383,51.9438,72504.0
2020-05-26 10:40:00,59.07,59.3,59.04,59.23,94716.0,51.9614,52.1637,51.935,52.1022,94716.0
2020-05-26 10:50:00,59.26,59.36,59.19,59.19,67052.0,52.1285,52.2165,52.067,52.067,67052.0
2020-05-26 11:00:00,59.19,59.34,59.19,59.27,104268.0,52.067,52.1989,52.067,52.1373,104268.0
2020-05-26 11:10:00,59.25,59.59,59.21,59.5,127204.0,52.1198,52.4188,52.0846,52.3397,127204.0
2020-05-26 11:20:00,59.5,59.52,59.39,59.52,113556.0,52.3397,52.3573,52.2429,52.3573,113556.0
2020-05-26 11:30:00,59.52,59.6,59.44,59.49,67984.0,52.3573,52.4276,52.2869,52.3309,67984.0
2020-05-26 11:40:00,59.52,59.56,59.43,59.45,106028.0,52.3573,52.3924,52.2781,52.2957,106028.0
2020-05-26 11:50:00,59.45,59.55,59.42,59.52,247232.0,52.2957,52.3836,52.2693,52.3573,247232.0
2020-05-26 12:00:00,59.53,59.56,59.08,59.1,70080.0,52.3661,52.3924,51.9702,51.9878,70080.0
2020-05-26 12:10:00,59.1,59.18,59.05,59.13,72212.0,51.9878,52.0582,51.9438,52.0142,72212.0
2020-05-26 12:20:00,59.15,59.22,59.11,59.19,77624.0,52.0318,52.0934,51.9966,52.067,77624.0
2020-05-26 12:30:00,59.21,59.21,59.1,59.16,82572.0,52.0846,52.0846,51.9878,52.0406,82572.0
2020-05-26 12:40:00,59.17,59.25,59.12,59.2,68196.0,52.0494,52.1198,52.0054,52.0758,68196.0
2020-05-26 12:50:00,59.19,59.24,59.14,59.14,126908.0,52.067,52.111,52.023,52.023,126908.0
2020-05-26 13:00:00,59.13,59.25,59.13,59.17,39324.0,52.0142,52.1198,52.0142,52.0494,39324.0
2020-05-26 13:10:00,59.18,59.21,59.11,59.21,48420.0,52.0582,52.0846,51.9966,52.0846,48420.0
2020-05-26 13:20:00,59.22,59.26,59.21,59.23,54644.0,52.0934,52.1285,52.0846,52.1022,54644.0
2020-05-26 13:30:00,59.23,59.27,59.08,59.12,69136.0,52.1022,52.1373,51.9702,52.0054,69136.0
2020-05-26 13:40:00,59.12,59.26,59.11,59.23,47016.0,52.0054,52.1285,51.9966,52.1022,47016.0
2020-05-26 13:50:00,59.23,59.25,59.19,59.2,52140.0,52.1022,52.1198,52.067,52.0758,52140.0
2020-05-26 14:00:00,59.2,59.26,59.19,59.26,54724.0,52.0758,52.1285,52.067,52.1285,54724.0
2020-05-26 14:10:00,59.26,59.33,59.21,59.32,104496.0,52.1285,52.1901,52.0846,52.1813,104496.0
2020-05-26 14:20:00,59.32,59.32,59.19,59.23,92612.0,52.1813,52.1813,52.067,52.1022,92612.0
2020-05-26 14:30:00,59.24,59.26,59.19,59.23,53964.0,52.111,52.1285,52.067,52.1022,53964.0
2020-05-26 14:40:00,59.23,59.26,59.13,59.15,89728.0,52.1022,52.1285,52.0142,52.0318,89728.0
2020-05-26 14:50:00,59.15,59.16,59.09,59.11,113320.0,52.0318,52.0406,51.979,51.9966,113320.0
2020-05-26 15:00:00,59.11,59.18,59.08,59.18,193668.0,51.9966,52.0582,51.9702,52.0582,193668.0
2020-05-26 15:10:00,59.18,59.23,59.09,59.1,233352.0,52.0582,52.1022,51.979,51.9878,233352.0
2020-05-26 15:20:00,59.1,59.14,59.0,59.01,152452.0,51.9878,52.023,51.8998,51.9086,152452.0
2020-05-26 15:30:00,59.02,59.1,58.77,58.82,151712.0,51.9174,51.9878,51.6975,51.7415,151712.0
2020-05-26 15:40:00,58.81,58.85,58.62,58.71,203736.0,51.7327,51.7679,51.5656,51.6447,203736.0
2020-05-26 15:50:00,58.71,58.82,58.45,58.58,759588.0,51.6447,51.7415,51.416,51.5304,759588.0
2020-05-27 09:30:00,59.44,59.49,58.74,59.28,272396.0,52.2869,52.3309,51.6711,52.1461,272396.0
2020-05-27 09:40:00,59.33,59.71,59.27,59.58,285164.0,52.1901,52.5244,52.1373,52.41,285164.0
2020-05-27 09:50:00,59.61,59.61,59.13,59.16,88600.0,52.4364,52.4364,52.0142,52.0406,88600.0
2020-05-27 10:00:00,59.16,59.49,59.12,59.24,151344.0,52.0406,52.3309,52.0054,52.111,151344.0
2020-05-27 10:10:00,59.22,59.37,59.17,59.32,202304.0,52.0934,52.2253,52.0494,52.1813,202304.0
2020-05-27 10:20:00,59.33,59.42,59.29,59.35,257704.0,52.1901,52.2693,52.1549,52.2077,257704.0
2020-05-27 10:30:00,59.34,59.42,59.25,59.41,325612.0,52.1989,52.2693,52.1198,52.2605,325612.0
2020-05-27 10:40:00,59.43,59.52,59.28,59.28,133168.0,52.2781,52.3573,52.1461,52.1461,133168.0
2020-05-27 10:50:00,59.3,59.43,59.19,59.34,219468.0,52.1637,52.2781,52.067,52.1989,219468.0
2020-05-27 11:00:00,59.31,59.33,59.19,59.2,108228.0,52.1725,52.1901,52.067,52.0758,108228.0
2020-05-27 11:10:00,59.2,59.35,59.18,59.23,219992.0,52.0758,52.2077,52.0582,52.1022,219992.0
2020-05-27 11:20:00,59.22,59.29,59.06,59.11,273444.0,52.0934,52.1549,51.9526,51.9966,273444.0
2020-05-27 11:30:00,59.12,59.12,58.79,58.92,197584.0,52.0054,52.0054,51.7151,51.8295,197584.0
2020-05-27 11:40:00,58.92,59.28,58.91,59.28,252900.0,51.8295,52.1461,51.8207,52.1461,252900.0
2020-05-27 11:50:00,59.27,59.35,59.26,59.28,82052.0,52.1373,52.2077,52.1285,52.1461,82052.0
2020-05-27 12:00:00,59.28,59.32,59.08,59.1,78488.0,52.1461,52.1813,51.9702,51.9878,78488.0
2020-05-27 12:10:00,59.1,59.28,59.07,59.15,482536.0,51.9878,52.1461,51.9614,52.0318,482536.0
2020-05-27 12:20:00,59.16,59.27,59.01,59.2,225272.0,52.0406,52.1373,51.9086,52.0758,225272.0
2020-05-27 12:30:00,59.22,59.35,59.13,59.35,175024.0,52.0934,52.2077,52.0142,52.2077,175024.0
2020-05-27 12:40:00,59.33,59.44,59.3,59.37,152656.0,52.1901,52.2869,52.1637,52.2253,152656.0
2020-05-27 12:50:00,59.36,59.46,59.33,59.44,141848.0,52.2165,52.3045,52.1901,52.2869,141848.0
2020-05-27 13:00:00,59.43,59.56,59.38,59.51,130120.0,52.2781,52.3924,52.2341,52.3485,130120.0
2020-05-27 13:10:00,59.52,59.62,59.49,59.51,111468.0,52.3573,52.4452,52.3309,52.3485,111468.0
2020-05-27 13:20:00,59.51,59.59,59.4,59.42,173020.0,52.3485,52.4188,52.2517,52.2693,173020.0
2020-05-27 13:30:00,59.42,59.42,59.09,59.18,94836.0,52.2693,52.2693,51.979,52.0582,94836.0
2020-05-27 13:40:00,59.18,59.38,59.16,59.36,155696.0,52.0582,52.2341,52.0406,52.2165,155696.0
2020-05-27 13:50:00,59.35,59.41,59.31,59.34,76212.0,52.2077,52.2605,52.1725,52.1989,76212.0
2020-05-27 14:00:00,59.34,59.54,59.34,59.52,143524.0,52.1989,52.3749,52.1989,52.3573,143524.0
2020-05-27 14:10:00,59.54,59.64,59.49,59.6,149964.0,52.3749,52.4628,52.3309,52.4276,149964.0
2020-05-27 14:20:00,59.62,59.75,59.58,59.64,150508.0,52.4452,52.5596,52.41,52.4628,150508.0
2020-05-27 14:30:00,59.64,59.7,59.54,59.69,135760.0,52.4628,52.5156,52.3749,52.5068,135760.0
2020-05-27 14:40:00,59.67,59.79,59.67,59.77,168296.0,52.4892,52.5948,52.4892,52.5772,168296.0
2020-05-27 14:50:00,59.76,59.85,59.72,59.76,175376.0,52.5684,52.6475,52.5332,52.5684,175376.0
2020-05-27 15:00:00,59.77,59.88,59.76,59.88,163688.0,52.5772,52.6739,52.5684,52.6739,163688.0
2020-05-27 15:10:00,59.88,59.98,59.86,59.91,151492.0,52.6739,52.7619,52.6563,52.7003,151492.0
2020-05-27 15:20:00,59.9,60.0,59.88,60.0,152704.0,52.6915,52.7795,52.6739,52.7795,152704.0
2020-05-27 15:30:00,59.99,60.08,59.93,60.06,388032.0,52.7707,52.8499,52.7179,52.8323,388032.0
2020-05-27 15:40:00,60.06,60.19,60.02,60.19,379296.0,52.8323,52.9466,52.7971,52.9466,379296.0
2020-05-27 15:50:00,60.19,60.31,60.1,60.27,805116.0,52.9466,53.0522,52.8675,53.017,805116.0
2020-05-28 09:30:00,61.1,61.4,60.91,61.37,352448.0,53.7471,54.011,53.58,53.9846,352448.0
2020-05-28 09:40:00,61.38,61.49,61.27,61.47,197020.0,53.9934,54.0902,53.8967,54.0726,197020.0
2020-05-28 09:50:00,61.5,61.74,61.49,61.55,130532.0,54.099,54.3101,54.0902,54.143,130532.0
2020-05-28 10:00:00,61.52,61.6,61.35,61.51,113580.0,54.1166,54.1869,53.967,54.1078,113580.0
2020-05-28 10:10:00,61.51,61.71,61.51,61.69,358564.0,54.1078,54.2837,54.1078,54.2661,358564.0
2020-05-28 10:20:00,61.7,62.13,61.69,62.05,224704.0,54.2749,54.6532,54.2661,54.5828,224704.0
2020-05-28 10:30:00,62.04,62.28,62.0,62.15,300012.0,54.574,54.7851,54.5388,54.6708,300012.0
2020-05-28 10:40:00,62.15,62.25,62.0,62.17,137472.0,54.6708,54.7587,54.5388,54.6884,137472.0
2020-05-28 10:50:00,62.17,62.36,62.07,62.3,133952.0,54.6884,54.8555,54.6004,54.8027,133952.0
2020-05-28 11:00:00,62.31,62.49,62.3,62.3,197568.0,54.8115,54.9698,54.8027,54.8027,197568.0
2020-05-28 11:10:00,62.28,62.52,62.25,62.46,148144.0,54.7851,54.9962,54.7587,54.9435,148144.0
2020-05-28 11:20:00,62.46,62.5,62.38,62.5,124788.0,54.9435,54.9786,54.8731,54.9786,124788.0
2020-05-28 11:30:00,62.52,62.58,62.43,62.51,146224.0,54.9962,55.049,54.9171,54.9874,146224.0
2020-05-28 11:40:00,62.49,62.52,62.39,62.42,194700.0,54.9698,54.9962,54.8819,54.9083,194700.0
2020-05-28 11:50:00,62.41,62.44,62.23,62.26,91584.0,54.8995,54.9259,54.7411,54.7675,91584.0
2020-05-28 12:00:00,62.26,62.35,62.22,62.31,106192.0,54.7675,54.8467,54.7323,54.8115,106192.0
2020-05-28 12:10:00,62.3,62.33,62.22,62.3,114808.0,54.8027,54.8291,54.7323,54.8027,114808.0
2020-05-28 12:20:00,62.29,62.39,62.29,62.38,76548.0,54.7939,54.8819,54.7939,54.8731,76548.0
2020-05-28 12:30:00,62.39,62.49,62.32,62.47,114360.0,54.8819,54.9698,54.8203,54.9523,114360.0
2020-05-28 12:40:00,62.48,62.74,62.47,62.73,186244.0,54.961,55.1898,54.9523,55.181,186244.0
2020-05-28 12:50:00,62.72,62.79,62.64,62.67,169092.0,55.1722,55.2337,55.1018,55.1282,169092.0
2020-05-28 13:00:00,62.67,62.78,62.66,62.76,276316.0,55.1282,55.2249,55.1194,55.2074,276316.0
2020-05-28 13:10:00,62.75,62.78,62.74,62.76,169132.0,55.1986,55.2249,55.1898,55.2074,169132.0
2020-05-28 13:20:00,62.74,62.92,62.74,62.85,286776.0,55.1898,55.3481,55.1898,55.2865,286776.0
2020-05-28 13:30:00,62.85,62.92,62.81,62.88,134360.0,55.2865,55.3481,55.2513,55.3129,134360.0
2020-05-28 13:40:00,62.89,62.89,62.83,62.85,127556.0,55.3217,55.3217,55.2689,55.2865,127556.0
2020-05-28 13:50:00,62.85,62.85,62.77,62.77,119788.0,55.2865,55.2865,55.2161,55.2161,119788.0
2020-05-28 14:00:00,62.77,62.88,62.75,62.88,72704.0,55.2161,55.3129,55.1986,55.3129,72704.0
2020-05-28 14:10:00,62.87,62.87,62.74,62.85,83388.0,55.3041,55.3041,55.1898,55.2865,83388.0
2020-05-28 14:20:00,62.83,62.97,62.81,62.91,90212.0,55.2689,55.3921,55.2513,55.3393,90212.0
2020-05-28 14:30:00,62.92,62.94,62.8,62.85,418232.0,55.3481,55.3657,55.2425,55.2865,418232.0
2020-05-28 14:40:00,62.87,62.87,62.74,62.8,111352.0,55.3041,55.3041,55.1898,55.2425,111352.0
2020-05-28 14:50:00,62.8,62.88,62.76,62.88,138028.0,55.2425,55.3129,55.2074,55.3129,138028.0
2020-05-28 15:00:00,62.9,62.93,62.74,62.77,152480.0,55.3305,55.3569,55.1898,55.2161,152480.0
2020-05-28 15:10:00,62.75,62.91,62.67,62.67,156600.0,55.1986,55.3393,55.1282,55.1282,156600.0
2020-05-28 15:20:00,62.68,62.74,62.56,62.57,221684.0,55.137,55.1898,55.0314,55.0402,221684.0
2020-05-28 15:30:00,62.57,62.63,62.46,62.56,197484.0,55.0402,55.093,54.9435,55.0314,197484.0
2020-05-28 15:40:00,62.58,62.65,62.5,62.57,316676.0,55.049,55.1106,54.9786,55.0402,316676.0
2020-05-28 15:50:00,62.55,63.02,62.45,62.84,878024.0,55.0226,55.4361,54.9347,55.2777,878024.0
2020-05-29 09:30:00,62.53,63.07,62.38,62.88,354572.0,55.005,55.48,54.8731,55.3129,354572.0
2020-05-29 09:40:00,62.9,62.97,62.69,62.96,243788.0,55.3305,55.3921,55.1458,55.3833,243788.0
2020-05-29 09:50:00,62.94,63.35,62.9,63.28,127692.0,55.3657,55.7264,55.3305,55.6648,127692.0
2020-05-29 10:00:00,63.3,63.56,63.29,63.56,151588.0,55.6824,55.9111,55.6736,55.9111,151588.0
2020-05-29 10:10:00,63.55,63.6,63.29,63.41,178736.0,55.9023,55.9463,55.6736,55.7791,178736.0
2020-05-29 10:20:00,63.44,63.47,63.13,63.13,146100.0,55.8055,55.8319,55.5328,55.5328,146100.0
2020-05-29 10:30:00,63.16,63.31,62.94,62.94,235224.0,55.5592,55.6912,55.3657,55.3657,235224.0
2020-05-29 10:40:00,62.93,62.99,62.77,62.85,131800.0,55.3569,55.4097,55.2161,55.2865,131800.0
2020-05-29 10:50:00,62.87,62.93,62.73,62.73,94364.0,55.3041,55.3569,55.181,55.181,94364.0
2020-05-29 11:00:00,62.72,62.86,62.68,62.68,146188.0,55.1722,55.2953,55.137,55.137,146188.0
2020-05-29 11:10:00,62.69,62.93,62.69,62.88,125552.0,55.1458,55.3569,55.1458,55.3129,125552.0
2020-05-29 11:20:00,62.9,62.98,62.88,62.93,100432.0,55.3305,55.4009,55.3129,55.3569,100432.0
2020-05-29 11:30:00,62.91,63.0,62.82,62.86,427576.0,55.3393,55.4185,55.2601,55.2953,427576.0
2020-05-29 11:40:00,62.87,62.87,62.66,62.7,95824.0,55.3041,55.3041,55.1194,55.1546,95824.0
2020-05-29 11:50:00,62.7,62.83,62.68,62.79,96792.0,55.1546,55.2689,55.137,55.2337,96792.0
2020-05-29 12:00:00,62.77,62.82,62.74,62.79,85328.0,55.2161,55.2601,55.1898,55.2337,85328.0
2020-05-29 12:10:00,62.79,62.83,62.64,62.66,124404.0,55.2337,55.2689,55.1018,55.1194,124404.0
2020-05-29 12:20:00,62.65,62.71,62.57,62.58,82132.0,55.1106,55.1634,55.0402,55.049,82132.0
2020-05-29 12:30:00,62.56,62.69,62.55,62.69,93444.0,55.0314,55.1458,55.0226,55.1458,93444.0
2020-05-29 12:40:00,62.65,62.67,62.57,62.57,68164.0,55.1106,55.1282,55.0402,55.0402,68164.0
2020-05-29 12:50:00,62.56,62.86,62.38,62.83,143808.0,55.0314,55.2953,54.8731,55.2689,143808.0
2020-05-29 13:00:00,62.79,62.98,62.73,62.96,303344.0,55.2337,55.4009,55.181,55.3833,303344.0
2020-05-29 13:10:00,62.95,63.06,62.91,63.02,85032.0,55.3745,55.4712,55.3393,55.4361,85032.0
2020-05-29 13:20:00,63.03,63.13,62.92,63.03,141204.0,55.4449,55.5328,55.3481,55.4449,141204.0
2020-05-29 13:30:00,63.05,63.19,63.01,63.19,181984.0,55.4625,55.5856,55.4273,55.5856,181984.0
2020-05-29 13:40:00,63.19,63.35,63.19,63.33,122372.0,55.5856,55.7264,55.5856,55.7088,122372.0
2020-05-29 13:50:00,63.33,63.34,63.06,63.15,103404.0,55.7088,55.7176,55.4712,55.5504,103404.0
2020-05-29 14:00:00,63.13,63.46,63.13,63.34,193368.0,55.5328,55.8231,55.5328,55.7176,193368.0
2020-05-29 14:10:00,63.37,63.4,63.16,63.3,96688.0,55.7439,55.7703,55.5592,55.6824,96688.0
2020-05-29 14:20:00,63.31,63.53,63.28,63.53,106604.0,55.6912,55.8847,55.6648,55.8847,106604.0
2020-05-29 14:30:00,63.51,63.64,63.48,63.64,155804.0,55.8671,55.9815,55.8407,55.9815,155804.0
2020-05-29 14:40:00,63.63,63.69,63.56,63.63,249688.0,55.9727,56.0254,55.9111,55.9727,249688.0
2020-05-29 14:50:00,63.62,64.05,63.51,64.01,522948.0,55.9639,56.3421,55.8671,56.3069,522948.0
2020-05-29 15:00:00,64.08,64.13,63.89,63.99,193636.0,56.3685,56.4125,56.2014,56.2893,193636.0
2020-05-29 15:10:00,63.99,64.05,63.7,63.91,162876.0,56.2893,56.3421,56.0342,56.219,162876.0
2020-05-29 15:20:00,63.91,63.99,63.7,63.77,113728.0,56.219,56.2893,56.0342,56.0958,113728.0
2020-05-29 15:30:00,63.75,63.85,63.55,63.65,194528.0,56.0782,56.1662,55.9023,55.9902,194528.0
2020-05-29 15:40:00,63.64,63.82,63.54,63.56,261452.0,55.9815,56.1398,55.8935,55.9111,261452.0
2020-05-29 15:50:00,63.56,64.12,63.5,63.8,927220.0,55.9111,56.4037,55.8583,56.1222,927220.0
2020-06-01 09:30:00,63.52,63.89,63.14,63.14,380184.0,56.1819,56.5091,55.8458,55.8458,380184.0
2020-06-01 09:40:00,63.15,63.55,63.13,63.34,149888.0,55.8546,56.2084,55.8369,56.0227,149888.0
2020-06-01 09:50:00,63.35,63.43,62.81,62.98,167964.0,56.0315,56.1023,55.5539,55.7043,167964.0
2020-06-01 10:00:00,62.99,63.08,62.9,63.01,174884.0,55.7131,55.7927,55.6335,55.7308,174884.0
2020-06-01 10:10:00,63.02,63.38,63.02,63.36,95300.0,55.7396,56.0581,55.7396,56.0404,95300.0
2020-06-01 10:20:00,63.39,63.71,63.35,63.71,100052.0,56.0669,56.3499,56.0315,56.3499,100052.0
2020-06-01 10:30:00,63.71,63.73,63.48,63.54,116172.0,56.3499,56.3676,56.1465,56.1996,116172.0
2020-06-01 10:40:00,63.55,63.58,63.35,63.36,161044.0,56.2084,56.235,56.0315,56.0404,161044.0
2020-06-01 10:50:00,63.33,63.45,63.25,63.41,104948.0,56.0138,56.12,55.9431,56.0846,104948.0
2020-06-01 11:00:00,63.41,63.45,63.3,63.4,65956.0,56.0846,56.12,55.9873,56.0757,65956.0
2020-06-01 11:10:00,63.35,63.52,63.33,63.37,71740.0,56.0315,56.1819,56.0138,56.0492,71740.0
2020-06-01 11:20:00,63.37,63.56,63.37,63.43,83376.0,56.0492,56.2173,56.0492,56.1023,83376.0
2020-06-01 11:30:00,63.4,63.49,63.33,63.43,64944.0,56.0757,56.1553,56.0138,56.1023,64944.0
2020-06-01 11:40:00,63.41,63.61,63.41,63.61,46388.0,56.0846,56.2615,56.0846,56.2615,46388.0
2020-06-01 11:50:00,63.63,63.87,63.58,63.6,140552.0,56.2792,56.4914,56.235,56.2526,140552.0
2020-06-01 12:00:00,63.61,63.81,63.55,63.79,49144.0,56.2615,56.4384,56.2084,56.4207,49144.0
2020-06-01 12:10:00,63.77,63.99,63.76,63.96,83144.0,56.403,56.5976,56.3942,56.5711,83144.0
2020-06-01 12:20:00,63.95,64.0,63.8,63.83,69712.0,56.5622,56.6064,56.4295,56.4561,69712.0
2020-06-01 12:30:00,63.82,63.85,63.77,63.85,38680.0,56.4472,56.4738,56.403,56.4738,38680.0
2020-06-01 12:40:00,63.88,63.91,63.77,63.81,48256.0,56.5003,56.5268,56.403,56.4384,48256.0
2020-06-01 12:50:00,63.81,63.85,63.74,63.77,43584.0,56.4384,56.4738,56.3765,56.403,43584.0
2020-06-01 13:00:00,63.76,63.77,63.69,63.71,36140.0,56.3942,56.403,56.3322,56.3499,36140.0
2020-06-01 13:10:00,63.71,63.84,63.69,63.74,39208.0,56.3499,56.4649,56.3322,56.3765,39208.0
2020-06-01 13:20:00,63.75,64.03,63.71,64.02,50236.0,56.3853,56.633,56.3499,56.6241,50236.0
2020-06-01 13:30:00,64.02,64.1,63.96,64.02,51200.0,56.6241,56.6949,56.5711,56.6241,51200.0
2020-06-01 13:40:00,64.01,64.18,63.98,64.14,92940.0,56.6153,56.7656,56.5887,56.7303,92940.0
2020-06-01 13:50:00,64.15,64.18,64.08,64.17,67060.0,56.7391,56.7656,56.6772,56.7568,67060.0
2020-06-01 14:00:00,64.16,64.3,64.15,64.3,76536.0,56.7479,56.8718,56.7391,56.8718,76536.0
2020-06-01 14:10:00,64.31,64.37,64.28,64.37,74908.0,56.8806,56.9337,56.8541,56.9337,74908.0
2020-06-01 14:20:00,64.37,64.48,64.33,64.48,80956.0,56.9337,57.031,56.8983,57.031,80956.0
2020-06-01 14:30:00,64.47,64.57,64.41,64.52,67032.0,57.0221,57.1106,56.9691,57.0664,67032.0
2020-06-01 14:40:00,64.53,64.58,64.4,64.45,72368.0,57.0752,57.1194,56.9602,57.0044,72368.0
2020-06-01 14:50:00,64.46,64.5,64.39,64.42,73936.0,57.0133,57.0487,56.9514,56.9779,73936.0
2020-06-01 15:00:00,64.42,64.49,64.37,64.43,85588.0,56.9779,57.0398,56.9337,56.9868,85588.0
2020-06-01 15:10:00,64.42,64.43,64.29,64.32,95976.0,56.9779,56.9868,56.8629,56.8895,95976.0
2020-06-01 15:20:00,64.32,64.41,64.19,64.2,107848.0,56.8895,56.9691,56.7745,56.7833,107848.0
2020-06-01 15:30:00,64.17,64.19,64.02,64.05,128176.0,56.7568,56.7745,56.6241,56.6507,128176.0
2020-06-01 15:40:00,64.04,64.08,63.91,63.97,130972.0,56.6418,56.6772,56.5268,56.5799,130972.0
2020-06-01 15:50:00,63.9,64.11,63.8,63.91,440148.0,56.518,56.7037,56.4295,56.5268,440148.0
2020-06-02 09:30:00,63.89,64.08,63.73,63.86,299096.0,56.5091,56.6772,56.3676,56.4826,299096.0
2020-06-02 09:40:00,63.77,63.8,63.43,63.7,226632.0,56.403,56.4295,56.1023,56.3411,226632.0
2020-06-02 09:50:00,63.73,63.91,63.71,63.82,300312.0,56.3676,56.5268,56.3499,56.4472,300312.0
2020-06-02 10:00:00,63.81,64.38,63.8,64.38,187696.0,56.4384,56.9425,56.4295,56.9425,187696.0
2020-06-02 10:10:00,64.37,64.48,64.31,64.36,208680.0,56.9337,57.031,56.8806,56.9248,208680.0
2020-06-02 10:20:00,64.38,64.64,64.38,64.52,189524.0,56.9425,57.1725,56.9425,57.0664,189524.0
2020-06-02 10:30:00,64.54,64.91,64.53,64.91,180472.0,57.084,57.4113,57.0752,57.4113,180472.0
2020-06-02 10:40:00,64.92,65.08,64.88,65.04,233684.0,57.4201,57.5617,57.3848,57.5263,233684.0
2020-06-02 10:50:00,65.02,65.04,64.77,64.8,263476.0,57.5086,57.5263,57.2875,57.314,263476.0
2020-06-02 11:00:00,64.83,64.83,64.42,64.45,83916.0,57.3405,57.3405,56.9779,57.0044,83916.0
2020-06-02 11:10:00,64.47,64.47,64.19,64.26,238984.0,57.0221,57.0221,56.7745,56.8364,238984.0
2020-06-02 11:20:00,64.25,64.41,64.2,64.25,129452.0,56.8275,56.9691,56.7833,56.8275,129452.0
2020-06-02 11:30:00,64.25,64.35,64.17,64.28,62288.0,56.8275,56.916,56.7568,56.8541,62288.0
2020-06-02 11:40:00,64.26,64.38,64.25,64.38,60272.0,56.8364,56.9425,56.8275,56.9425,60272.0
2020-06-02 11:50:00,64.36,64.38,64.18,64.19,82488.0,56.9248,56.9425,56.7656,56.7745,82488.0
2020-06-02 12:00:00,64.19,64.34,64.16,64.2,68652.0,56.7745,56.9072,56.7479,56.7833,68652.0
2020-06-02 12:10:00,64.19,64.23,64.13,64.15,73232.0,56.7745,56.8099,56.7214,56.7391,73232.0
2020-06-02 12:20:00,64.15,64.18,64.11,64.13,56156.0,56.7391,56.7656,56.7037,56.7214,56156.0
2020-06-02 12:30:00,64.12,64.13,64.05,64.05,52636.0,56.7126,56.7214,56.6507,56.6507,52636.0
2020-06-02 12:40:00,64.06,64.14,64.0,64.14,67204.0,56.6595,56.7303,56.6064,56.7303,67204.0
2020-06-02 12:50:00,64.13,64.16,63.94,64.04,57376.0,56.7214,56.7479,56.5534,56.6418,57376.0
2020-06-02 13:00:00,64.03,64.11,63.99,64.11,62244.0,56.633,56.7037,56.5976,56.7037,62244.0
2020-06-02 13:10:00,64.13,64.27,64.1,64.16,68956.0,56.7214,56.8452,56.6949,56.7479,68956.0
2020-06-02 13:20:00,64.13,64.3,64.13,64.23,77360.0,56.7214,56.8718,56.7214,56.8099,77360.0
2020-06-02 13:30:00,64.24,64.33,64.22,64.32,83856.0,56.8187,56.8983,56.801,56.8895,83856.0
2020-06-02 13:40:00,64.33,64.38,64.3,64.3,57264.0,56.8983,56.9425,56.8718,56.8718,57264.0
2020-06-02 13:50:00,64.3,64.36,64.27,64.36,80664.0,56.8718,56.9248,56.8452,56.9248,80664.0
2020-06-02 14:00:00,64.36,64.36,64.23,64.33,69980.0,56.9248,56.9248,56.8099,56.8983,69980.0
2020-06-02 14:10:00,64.35,64.38,64.26,64.37,86080.0,56.916,56.9425,56.8364,56.9337,86080.0
2020-06-02 14:20:00,64.36,64.4,64.31,64.33,116164.0,56.9248,56.9602,56.8806,56.8983,116164.0
2020-06-02 14:30:00,64.33,64.34,64.2,64.21,60800.0,56.8983,56.9072,56.7833,56.7922,60800.0
2020-06-02 14:40:00,64.22,64.33,64.19,64.33,74900.0,56.801,56.8983,56.7745,56.8983,74900.0
2020-06-02 14:50:00,64.32,64.33,64.22,64.29,64984.0,56.8895,56.8983,56.801,56.8629,64984.0
2020-06-02 15:00:00,64.3,64.33,64.02,64.03,100396.0,56.8718,56.8983,56.6241,56.633,100396.0
2020-06-02 15:10:00,64.02,64.1,63.91,63.96,121872.0,56.6241,56.6949,56.5268,56.5711,121872.0
2020-06-02 15:20:00,63.95,63.97,63.67,63.84,310116.0,56.5622,56.5799,56.3146,56.4649,310116.0
2020-06-02 15:30:00,63.85,63.91,63.75,63.82,205524.0,56.4738,56.5268,56.3853,56.4472,205524.0
2020-06-02 15:40:00,63.83,64.08,63.81,64.07,239236.0,56.4561,56.6772,56.4384,56.6683,239236.0
2020-06-02 15:50:00,64.08,64.24,64.01,64.13,657128.0,56.6772,56.8187,56.6153,56.7214,657128.0
2020-06-03 09:30:00,64.55,64.95,64.25,64.75,304572.0,57.0929,57.4467,56.8275,57.2698,304572.0
2020-06-03 09:40:00,64.72,64.83,64.63,64.64,118416.0,57.2433,57.3405,57.1637,57.1725,118416.0
2020-06-03 09:50:00,64.6,64.6,64.18,64.22,133960.0,57.1371,57.1371,56.7656,56.801,133960.0
2020-06-03 10:00:00,64.21,64.57,64.17,64.57,236436.0,56.7922,57.1106,56.7568,57.1106,236436.0
2020-06-03 10:10:00,64.62,64.63,64.45,64.54,119824.0,57.1548,57.1637,57.0044,57.084,119824.0
2020-06-03 10:20:00,64.54,64.64,64.52,64.56,148352.0,57.084,57.1725,57.0664,57.1017,148352.0
2020-06-03 10:30:00,64.56,64.93,64.55,64.92,199816.0,57.1017,57.429,57.0929,57.4201,199816.0
2020-06-03 10:40:00,64.93,64.95,64.79,64.82,122380.0,57.429,57.4467,57.3052,57.3317,122380.0
2020-06-03 10:50:00,64.82,64.82,64.32,64.39,145940.0,57.3317,57.3317,56.8895,56.9514,145940.0
2020-06-03 11:00:00,64.37,64.81,64.37,64.77,93472.0,56.9337,57.3229,56.9337,57.2875,93472.0
2020-06-03 11:10:00,64.75,65.04,64.72,65.03,99084.0,57.2698,57.5263,57.2433,57.5174,99084.0
2020-06-03 11:20:00,65.03,65.07,64.89,64.92,188504.0,57.5174,57.5528,57.3936,57.4201,188504.0
2020-06-03 11:30:00,64.95,65.22,64.95,65.17,82624.0,57.4467,57.6855,57.4467,57.6413,82624.0
2020-06-03 11:40:00,65.2,65.38,65.18,65.38,54212.0,57.6678,57.827,57.6501,57.827,54212.0
2020-06-03 11:50:00,65.38,65.43,65.29,65.37,68532.0,57.827,57.8712,57.7474,57.8182,68532.0
2020-06-03 12:00:00,65.33,65.41,65.21,65.41,47548.0,57.7828,57.8535,57.6766,57.8535,47548.0
2020-06-03 12:10:00,65.39,65.53,65.34,65.5,87476.0,57.8359,57.9597,57.7916,57.9331,87476.0
2020-06-03 12:20:00,65.47,65.57,65.38,65.49,77028.0,57.9066,57.9951,57.827,57.9243,77028.0
2020-06-03 12:30:00,65.49,65.49,65.36,65.39,68072.0,57.9243,57.9243,57.8093,57.8359,68072.0
2020-06-03 12:40:00,65.35,65.35,65.22,65.23,35144.0,57.8005,57.8005,57.6855,57.6943,35144.0
2020-06-03 12:50:00,65.25,65.27,65.08,65.1,33532.0,57.712,57.7297,57.5617,57.5794,33532.0
2020-06-03 13:00:00,65.11,65.14,65.01,65.05,41088.0,57.5882,57.6147,57.4998,57.5351,41088.0
2020-06-03 13:10:00,65.03,65.1,65.03,65.07,64128.0,57.5174,57.5794,57.5174,57.5528,64128.0
2020-06-03 13:20:00,65.08,65.16,65.05,65.07,38456.0,57.5617,57.6324,57.5351,57.5528,38456.0
2020-06-03 13:30:00,65.08,65.22,65.06,65.18,51220.0,57.5617,57.6855,57.544,57.6501,51220.0
2020-06-03 13:40:00,65.17,65.19,65.03,65.03,45824.0,57.6413,57.659,57.5174,57.5174,45824.0
2020-06-03 13:50:00,65.02,65.03,64.88,64.91,41616.0,57.5086,57.5174,57.3848,57.4113,41616.0
2020-06-03 14:00:00,64.93,65.09,64.93,65.01,41700.0,57.429,57.5705,57.429,57.4998,41700.0
2020-06-03 14:10:00,65.03,65.1,65.02,65.06,48908.0,57.5174,57.5794,57.5086,57.544,48908.0
2020-06-03 14:20:00,65.06,65.27,65.06,65.24,42524.0,57.544,57.7297,57.544,57.7032,42524.0
2020-06-03 14:30:00,65.24,65.24,65.0,65.01,90064.0,57.7032,57.7032,57.4909,57.4998,90064.0
2020-06-03 14:40:00,65.0,65.05,64.85,64.88,95600.0,57.4909,57.5351,57.3582,57.3848,95600.0
2020-06-03 14:50:00,64.87,65.02,64.86,64.91,53056.0,57.3759,57.5086,57.3671,57.4113,53056.0
2020-06-03 15:00:00,64.9,65.0,64.84,65.0,91632.0,57.4025,57.4909,57.3494,57.4909,91632.0
2020-06-03 15:10:00,65.02,65.31,65.0,65.21,74116.0,57.5086,57.7651,57.4909,57.6766,74116.0
2020-06-03 15:20:00,65.21,65.23,65.14,65.2,78168.0,57.6766,57.6943,57.6147,57.6678,78168.0
2020-06-03 15:30:00,65.2,65.21,64.86,64.92,191920.0,57.6678,57.6766,57.3671,57.4201,191920.0
2020-06-03 15:40:00,64.94,65.05,64.86,64.99,227116.0,57.4378,57.5351,57.3671,57.4821,227116.0
2020-06-03 15:50:00,64.99,65.05,64.83,64.86,455772.0,57.4821,57.5351,57.3405,57.3671,455772.0
2020-06-04 09:30:00,64.42,64.99,64.11,64.97,239204.0,56.9779,57.4821,56.7037,57.4644,239204.0
2020-06-04 09:40:00,64.94,65.14,64.71,64.71,117940.0,57.4378,57.6147,57.2344,57.2344,117940.0
2020-06-04 09:50:00,64.69,64.95,64.63,64.79,171316.0,57.2167,57.4467,57.1637,57.3052,171316.0
2020-06-04 10:00:00,64.79,64.98,64.63,64.67,223348.0,57.3052,57.4732,57.1637,57.199,223348.0
2020-06-04 10:10:00,64.68,64.8,64.58,64.71,113796.0,57.2079,57.314,57.1194,57.2344,113796.0
2020-06-04 10:20:00,64.71,64.71,64.39,64.69,148444.0,57.2344,57.2344,56.9514,57.2167,148444.0
2020-06-04 10:30:00,64.69,64.78,64.55,64.72,128116.0,57.2167,57.2963,57.0929,57.2433,128116.0
2020-06-04 10:40:00,64.75,64.82,64.59,64.64,75088.0,57.2698,57.3317,57.1283,57.1725,75088.0
2020-06-04 10:50:00,64.64,64.68,64.42,64.51,105788.0,57.1725,57.2079,56.9779,57.0575,105788.0
2020-06-04 11:00:00,64.49,64.51,64.3,64.33,58232.0,57.0398,57.0575,56.8718,56.8983,58232.0
2020-06-04 11:10:00,64.32,64.34,64.07,64.17,127864.0,56.8895,56.9072,56.6683,56.7568,127864.0
2020-06-04 11:20:00,64.2,64.35,64.12,64.35,107084.0,56.7833,56.916,56.7126,56.916,107084.0
2020-06-04 11:30:00,64.28,64.33,64.05,64.05,53868.0,56.8541,56.8983,56.6507,56.6507,53868.0
2020-06-04 11:40:00,64.05,64.08,63.67,63.67,290684.0,56.6507,56.6772,56.3146,56.3146,290684.0
2020-06-04 11:50:00,63.7,63.71,63.25,63.42,392208.0,56.3411,56.3499,55.9431,56.0934,392208.0
2020-06-04 12:00:00,63.49,63.5,63.23,63.41,210948.0,56.1553,56.1642,55.9254,56.0846,210948.0
2020-06-04 12:10:00,63.42,63.55,63.32,63.52,116772.0,56.0934,56.2084,56.005,56.1819,116772.0
2020-06-04 12:20:00,63.52,63.69,63.5,63.66,86324.0,56.1819,56.3322,56.1642,56.3057,86324.0
2020-06-04 12:30:00,63.63,63.78,63.6,63.75,79604.0,56.2792,56.4118,56.2526,56.3853,79604.0
2020-06-04 12:40:00,63.72,63.76,63.63,63.69,70728.0,56.3588,56.3942,56.2792,56.3322,70728.0
2020-06-04 12:50:00,63.69,63.77,63.41,63.41,54980.0,56.3322,56.403,56.0846,56.0846,54980.0
2020-06-04 13:00:00,63.38,63.51,63.38,63.51,92076.0,56.0581,56.173,56.0581,56.173,92076.0
2020-06-04 13:10:00,63.51,63.65,63.51,63.62,86340.0,56.173,56.2969,56.173,56.2703,86340.0
2020-06-04 13:20:00,63.63,63.66,63.33,63.39,601284.0,56.2792,56.3057,56.0138,56.0669,601284.0
2020-06-04 13:30:00,63.4,63.4,62.93,63.12,374004.0,56.0757,56.0757,55.66,55.8281,374004.0
2020-06-04 13:40:00,63.11,63.12,62.9,62.91,132160.0,55.8192,55.8281,55.6335,55.6424,132160.0
2020-06-04 13:50:00,62.92,62.93,62.73,62.73,130432.0,55.6512,55.66,55.4831,55.4831,130432.0
2020-06-04 14:00:00,62.73,62.85,62.66,62.75,150836.0,55.4831,55.5893,55.4212,55.5008,150836.0
2020-06-04 14:10:00,62.73,62.85,62.67,62.73,102148.0,55.4831,55.5893,55.4301,55.4831,102148.0
2020-06-04 14:20:00,62.71,62.77,62.57,62.75,134428.0,55.4655,55.5185,55.3416,55.5008,134428.0
2020-06-04 14:30:00,62.76,62.84,62.63,62.67,143140.0,55.5097,55.5804,55.3947,55.4301,143140.0
2020-06-04 14:40:00,62.66,62.72,62.48,62.6,152284.0,55.4212,55.4743,55.262,55.3682,152284.0
2020-06-04 14:50:00,62.6,62.6,62.4,62.43,138212.0,55.3682,55.3682,55.1913,55.2178,138212.0
2020-06-04 15:00:00,62.44,62.49,62.35,62.49,238892.0,55.2266,55.2709,55.147,55.2709,238892.0
2020-06-04 15:10:00,62.49,62.49,62.02,62.11,296308.0,55.2709,55.2709,54.8552,54.9348,296308.0
2020-06-04 15:20:00,62.1,62.35,62.09,62.35,195936.0,54.9259,55.147,54.9171,55.147,195936.0
2020-06-04 15:30:00,62.35,62.74,62.34,62.51,297320.0,55.147,55.492,55.1382,55.2886,297320.0
2020-06-04 15:40:00,62.5,62.73,62.4,62.67,309144.0,55.2797,55.4831,55.1913,55.4301,309144.0
2020-06-04 15:50:00,62.7,63.0,62.54,62.98,799652.0,55.4566,55.722,55.3151,55.7043,799652.0
2020-06-05 09:30:00,63.05,63.21,62.5,62.93,533572.0,55.7662,55.9077,55.2797,55.66,533572.0
2020-06-05 09:40:00,62.93,63.47,62.78,63.47,272472.0,55.66,56.1377,55.5274,56.1377,272472.0
2020-06-05 09:50:00,63.47,63.47,63.2,63.35,263388.0,56.1377,56.1377,55.8989,56.0315,263388.0
2020-06-05 10:00:00,63.32,63.53,63.09,63.09,258380.0,56.005,56.1907,55.8016,55.8016,258380.0
2020-06-05 10:10:00,63.13,63.43,63.09,63.4,180276.0,55.8369,56.1023,55.8016,56.0757,180276.0
2020-06-05 10:20:00,63.4,63.46,63.24,63.24,212896.0,56.0757,56.1288,55.9342,55.9342,212896.0
2020-06-05 10:30:00,63.26,63.38,63.17,63.37,244668.0,55.9519,56.0581,55.8723,56.0492,244668.0
2020-06-05 10:40:00,63.34,63.38,63.1,63.1,269404.0,56.0227,56.0581,55.8104,55.8104,269404.0
2020-06-05 10:50:00,63.1,63.35,63.04,63.27,394260.0,55.8104,56.0315,55.7573,55.9608,394260.0
2020-06-05 11:00:00,63.29,63.84,63.28,63.84,205648.0,55.9785,56.4649,55.9696,56.4649,205648.0
2020-06-05 11:10:00,63.84,64.2,63.78,64.2,142300.0,56.4649,56.7833,56.4118,56.7833,142300.0
2020-06-05 11:20:00,64.2,64.57,64.16,64.38,234320.0,56.7833,57.1106,56.7479,56.9425,234320.0
2020-06-05 11:30:00,64.38,64.64,64.25,64.33,107128.0,56.9425,57.1725,56.8275,56.8983,107128.0
2020-06-05 11:40:00,64.28,64.41,64.25,64.32,71624.0,56.8541,56.9691,56.8275,56.8895,71624.0
2020-06-05 11:50:00,64.35,64.58,64.34,64.52,159388.0,56.916,57.1194,56.9072,57.0664,159388.0
2020-06-05 12:00:00,64.52,64.52,64.27,64.32,219932.0,57.0664,57.0664,56.8452,56.8895,219932.0
2020-06-05 12:10:00,64.32,64.35,64.06,64.08,117816.0,56.8895,56.916,56.6595,56.6772,117816.0
2020-06-05 12:20:00,64.08,64.34,64.08,64.17,111044.0,56.6772,56.9072,56.6772,56.7568,111044.0
2020-06-05 12:30:00,64.15,64.28,63.99,64.06,94832.0,56.7391,56.8541,56.5976,56.6595,94832.0
2020-06-05 12:40:00,64.05,64.05,63.81,63.87,123976.0,56.6507,56.6507,56.4384,56.4914,123976.0
2020-06-05 12:50:00,63.88,63.91,63.73,63.91,129136.0,56.5003,56.5268,56.3676,56.5268,129136.0
2020-06-05 13:00:00,63.92,64.09,63.85,64.05,65856.0,56.5357,56.686,56.4738,56.6507,65856.0
2020-06-05 13:10:00,64.05,64.11,63.95,64.11,53600.0,56.6507,56.7037,56.5622,56.7037,53600.0
2020-06-05 13:20:00,64.13,64.15,64.04,64.11,108924.0,56.7214,56.7391,56.6418,56.7037,108924.0
2020-06-05 13:30:00,64.11,64.11,63.81,63.88,175208.0,56.7037,56.7037,56.4384,56.5003,175208.0
2020-06-05 13:40:00,63.88,63.92,63.74,63.74,192752.0,56.5003,56.5357,56.3765,56.3765,192752.0
2020-06-05 13:50:00,63.74,63.87,63.73,63.81,105900.0,56.3765,56.4914,56.3676,56.4384,105900.0
2020-06-05 14:00:00,63.82,63.92,63.81,63.84,229028.0,56.4472,56.5357,56.4384,56.4649,229028.0
2020-06-05 14:10:00,63.84,63.85,63.62,63.65,99460.0,56.4649,56.4738,56.2703,56.2969,99460.0
2020-06-05 14:20:00,63.65,63.81,63.65,63.77,138312.0,56.2969,56.4384,56.2969,56.403,138312.0
2020-06-05 14:30:00,63.79,64.05,63.79,64.04,269356.0,56.4207,56.6507,56.4207,56.6418,269356.0
2020-06-05 14:40:00,64.07,64.16,64.01,64.14,80664.0,56.6683,56.7479,56.6153,56.7303,80664.0
2020-06-05 14:50:00,64.16,64.22,64.0,64.03,72536.0,56.7479,56.801,56.6064,56.633,72536.0
2020-06-05 15:00:00,64.01,64.09,63.99,64.08,77084.0,56.6153,56.686,56.5976,56.6772,77084.0
2020-06-05 15:10:00,64.06,64.11,63.91,63.95,74108.0,56.6595,56.7037,56.5268,56.5622,74108.0
2020-06-05 15:20:00,63.94,64.22,63.93,64.17,114428.0,56.5534,56.801,56.5445,56.7568,114428.0
2020-06-05 15:30:00,64.19,64.19,63.97,63.98,178452.0,56.7745,56.7745,56.5799,56.5887,178452.0
2020-06-05 15:40:00,63.97,63.97,63.42,63.48,244888.0,56.5799,56.5799,56.0934,56.1465,244888.0
2020-06-05 15:50:00,63.48,63.65,63.38,63.54,732624.0,56.1465,56.2969,56.0581,56.1996,732624.0
2020-06-08 09:30:00,63.16,63.27,62.64,63.24,364748.0,55.8635,55.9608,55.4035,55.9342,364748.0
2020-06-08 09:40:00,63.24,63.64,63.16,63.64,191552.0,55.9342,56.288,55.8635,56.288,191552.0
2020-06-08 09:50:00,63.59,63.63,63.36,63.41,114372.0,56.2438,56.2792,56.0404,56.0846,114372.0
2020-06-08 10:00:00,63.42,63.83,63.36,63.75,142268.0,56.0934,56.4561,56.0404,56.3853,142268.0
2020-06-08 10:10:00,63.73,63.87,63.71,63.78,106288.0,56.3676,56.4914,56.3499,56.4118,106288.0
2020-06-08 10:20:00,63.76,63.99,63.74,63.86,125544.0,56.3942,56.5976,56.3765,56.4826,125544.0
2020-06-08 10:30:00,63.87,64.08,63.77,64.04,115760.0,56.4914,56.6772,56.403,56.6418,115760.0
2020-06-08 10:40:00,64.04,64.28,64.04,64.26,86884.0,56.6418,56.8541,56.6418,56.8364,86884.0
2020-06-08 10:50:00,64.24,64.39,64.23,64.27,116428.0,56.8187,56.9514,56.8099,56.8452,116428.0
2020-06-08 11:00:00,64.29,64.36,64.24,64.36,106364.0,56.8629,56.9248,56.8187,56.9248,106364.0
2020-06-08 11:10:00,64.35,64.47,64.25,64.35,106664.0,56.916,57.0221,56.8275,56.916,106664.0
2020-06-08 11:20:00,64.33,64.41,64.26,64.33,97716.0,56.8983,56.9691,56.8364,56.8983,97716.0
2020-06-08 11:30:00,64.32,64.4,64.25,64.33,78864.0,56.8895,56.9602,56.8275,56.8983,78864.0
2020-06-08 11:40:00,64.33,64.47,64.28,64.4,78348.0,56.8983,57.0221,56.8541,56.9602,78348.0
2020-06-08 11:50:00,64.41,64.5,64.37,64.43,62792.0,56.9691,57.0487,56.9337,56.9868,62792.0
2020-06-08 12:00:00,64.43,64.46,64.34,64.41,42856.0,56.9868,57.0133,56.9072,56.9691,42856.0
2020-06-08 12:10:00,64.38,64.45,64.33,64.39,65972.0,56.9425,57.0044,56.8983,56.9514,65972.0
2020-06-08 12:20:00,64.38,64.4,64.21,64.22,43512.0,56.9425,56.9602,56.7922,56.801,43512.0
2020-06-08 12:30:00,64.24,64.31,64.15,64.31,95680.0,56.8187,56.8806,56.7391,56.8806,95680.0
2020-06-08 12:40:00,64.31,64.53,64.27,64.52,99340.0,56.8806,57.0752,56.8452,57.0664,99340.0
2020-06-08 12:50:00,64.5,64.61,64.46,64.57,115704.0,57.0487,57.146,57.0133,57.1106,115704.0
2020-06-08 13:00:00,64.57,64.68,64.57,64.64,74420.0,57.1106,57.2079,57.1106,57.1725,74420.0
2020-06-08 13:10:00,64.64,64.73,64.64,64.7,72912.0,57.1725,57.2521,57.1725,57.2256,72912.0
2020-06-08 13:20:00,64.7,64.89,64.7,64.76,60572.0,57.2256,57.3936,57.2256,57.2786,60572.0
2020-06-08 13:30:00,64.77,64.98,64.72,64.95,72176.0,57.2875,57.4732,57.2433,57.4467,72176.0
2020-06-08 13:40:00,64.96,64.99,64.87,64.92,62788.0,57.4555,57.4821,57.3759,57.4201,62788.0
2020-06-08 13:50:00,64.94,64.97,64.92,64.93,46176.0,57.4378,57.4644,57.4201,57.429,46176.0
2020-06-08 14:00:00,64.9,65.03,64.86,64.86,80532.0,57.4025,57.5174,57.3671,57.3671,80532.0
2020-06-08 14:10:00,64.86,64.93,64.79,64.81,123264.0,57.3671,57.429,57.3052,57.3229,123264.0
2020-06-08 14:20:00,64.82,64.92,64.78,64.92,78524.0,57.3317,57.4201,57.2963,57.4201,78524.0
2020-06-08 14:30:00,64.91,64.94,64.85,64.87,78808.0,57.4113,57.4378,57.3582,57.3759,78808.0
2020-06-08 14:40:00,64.87,64.89,64.73,64.81,57284.0,57.3759,57.3936,57.2521,57.3229,57284.0
2020-06-08 14:50:00,64.81,64.82,64.7,64.8,70700.0,57.3229,57.3317,57.2256,57.314,70700.0
2020-06-08 15:00:00,64.78,64.79,64.73,64.74,60736.0,57.2963,57.3052,57.2521,57.2609,60736.0
2020-06-08 15:10:00,64.74,64.85,64.73,64.85,100500.0,57.2609,57.3582,57.2521,57.3582,100500.0
2020-06-08 15:20:00,64.84,64.85,64.69,64.69,98740.0,57.3494,57.3582,57.2167,57.2167,98740.0
2020-06-08 15:30:00,64.69,64.93,64.63,64.89,102300.0,57.2167,57.429,57.1637,57.3936,102300.0
2020-06-08 15:40:00,64.91,64.99,64.89,64.89,190528.0,57.4113,57.4821,57.3936,57.3936,190528.0
2020-06-08 15:50:00,64.89,65.19,64.88,65.12,747692.0,57.3936,57.659,57.3848,57.597,747692.0
2020-06-09 09:30:00,64.78,64.78,64.02,64.36,322412.0,57.2963,57.2963,56.6241,56.9248,322412.0
2020-06-09 09:40:00,64.38,64.54,63.98,63.98,130852.0,56.9425,57.084,56.5887,56.5887,130852.0
2020-06-09 09:50:00,63.99,64.33,63.85,64.08,135300.0,56.5976,56.8983,56.4738,56.6772,135300.0
2020-06-09 10:00:00,64.11,64.19,63.94,64.17,162256.0,56.7037,56.7745,56.5534,56.7568,162256.0
2020-06-09 10:10:00,64.17,64.23,63.95,64.16,159972.0,56.7568,56.8099,56.5622,56.7479,159972.0
2020-06-09 10:20:00,64.19,64.19,64.02,64.05,98944.0,56.7745,56.7745,56.6241,56.6507,98944.0
2020-06-09 10:30:00,64.08,64.08,63.52,63.52,148032.0,56.6772,56.6772,56.1819,56.1819,148032.0
2020-06-09 10:40:00,63.55,64.13,63.53,64.12,245284.0,56.2084,56.7214,56.1907,56.7126,245284.0
2020-06-09 10:50:00,64.09,64.14,63.9,64.03,320180.0,56.686,56.7303,56.518,56.633,320180.0
2020-06-09 11:00:00,64.01,64.06,63.73,63.82,90764.0,56.6153,56.6595,56.3676,56.4472,90764.0
2020-06-09 11:10:00,63.81,63.92,63.78,63.81,55740.0,56.4384,56.5357,56.4118,56.4384,55740.0
2020-06-09 11:20:00,63.85,64.17,63.82,64.16,75004.0,56.4738,56.7568,56.4472,56.7479,75004.0
2020-06-09 11:30:00,64.16,64.31,64.16,64.25,145912.0,56.7479,56.8806,56.7479,56.8275,145912.0
2020-06-09 11:40:00,64.26,64.39,64.2,64.24,120624.0,56.8364,56.9514,56.7833,56.8187,120624.0
2020-06-09 11:50:00,64.23,64.23,64.09,64.21,65640.0,56.8099,56.8099,56.686,56.7922,65640.0
2020-06-09 12:00:00,64.24,64.24,63.97,64.08,96328.0,56.8187,56.8187,56.5799,56.6772,96328.0
2020-06-09 12:10:00,64.04,64.09,63.88,63.88,244700.0,56.6418,56.686,56.5003,56.5003,244700.0
2020-06-09 12:20:00,63.88,63.98,63.78,63.9,136328.0,56.5003,56.5887,56.4118,56.518,136328.0
2020-06-09 12:30:00,63.92,64.03,63.88,63.93,59644.0,56.5357,56.633,56.5003,56.5445,59644.0
2020-06-09 12:40:00,63.95,63.99,63.92,63.98,35808.0,56.5622,56.5976,56.5357,56.5887,35808.0
2020-06-09 12:50:00,63.97,64.13,63.97,64.11,54300.0,56.5799,56.7214,56.5799,56.7037,54300.0
2020-06-09 13:00:00,64.13,64.25,64.11,64.11,62952.0,56.7214,56.8275,56.7037,56.7037,62952.0
2020-06-09 13:10:00,64.13,64.26,64.11,64.26,56420.0,56.7214,56.8364,56.7037,56.8364,56420.0
2020-06-09 13:20:00,64.25,64.45,64.2,64.45,52836.0,56.8275,57.0044,56.7833,57.0044,52836.0
2020-06-09 13:30:00,64.44,64.44,64.3,64.36,56528.0,56.9956,56.9956,56.8718,56.9248,56528.0
2020-06-09 13:40:00,64.37,64.4,64.31,64.31,35560.0,56.9337,56.9602,56.8806,56.8806,35560.0
2020-06-09 13:50:00,64.31,64.36,64.2,64.21,79712.0,56.8806,56.9248,56.7833,56.7922,79712.0
2020-06-09 14:00:00,64.23,64.29,64.11,64.14,59172.0,56.8099,56.8629,56.7037,56.7303,59172.0
2020-06-09 14:10:00,64.15,64.29,64.15,64.22,64188.0,56.7391,56.8629,56.7391,56.801,64188.0
2020-06-09 14:20:00,64.21,64.28,64.11,64.11,70376.0,56.7922,56.8541,56.7037,56.7037,70376.0
2020-06-09 14:30:00,64.08,64.22,64.05,64.17,122616.0,56.6772,56.801,56.6507,56.7568,122616.0
2020-06-09 14:40:00,64.18,64.34,64.18,64.33,40420.0,56.7656,56.9072,56.7656,56.8983,40420.0
2020-06-09 14:50:00,64.36,64.45,64.31,64.44,92368.0,56.9248,57.0044,56.8806,56.9956,92368.0
2020-06-09 15:00:00,64.44,64.5,64.36,64.39,160132.0,56.9956,57.0487,56.9248,56.9514,160132.0
2020-06-09 15:10:00,64.39,64.71,64.34,64.71,95468.0,56.9514,57.2344,56.9072,57.2344,95468.0
2020-06-09 15:20:00,64.72,64.73,64.57,64.66,91700.0,57.2433,57.2521,57.1106,57.1902,91700.0
2020-06-09 15:30:00,64.66,64.67,64.53,64.61,119412.0,57.1902,57.199,57.0752,57.146,119412.0
2020-06-09 15:40:00,64.61,64.73,64.38,64.54,204452.0,57.146,57.2521,56.9425,57.084,204452.0
2020-06-09 15:50:00,64.53,64.79,64.36,64.62,503452.0,57.0752,57.3052,56.9248,57.1548,503452.0
2020-06-10 09:30:00,64.7,65.18,64.58,65.1,384020.0,57.2256,57.6501,57.1194,57.5794,384020.0
2020-06-10 09:40:00,65.1,65.23,64.96,65.16,115568.0,57.5794,57.6943,57.4555,57.6324,115568.0
2020-06-10 09:50:00,65.14,65.16,64.83,64.9,475140.0,57.6147,57.6324,57.3405,57.4025,475140.0
2020-06-10 10:00:00,64.89,65.07,64.86,64.99,160976.0,57.3936,57.5528,57.3671,57.4821,160976.0
2020-06-10 10:10:00,64.96,64.96,64.52,64.6,84096.0,57.4555,57.4555,57.0664,57.1371,84096.0
2020-06-10 10:20:00,64.57,64.63,64.29,64.4,77704.0,57.1106,57.1637,56.8629,56.9602,77704.0
2020-06-10 10:30:00,64.42,64.52,64.33,64.45,146412.0,56.9779,57.0664,56.8983,57.0044,146412.0
2020-06-10 10:40:00,64.46,64.46,64.28,64.28,70080.0,57.0133,57.0133,56.8541,56.8541,70080.0
2020-06-10 10:50:00,64.3,64.38,64.11,64.35,74312.0,56.8718,56.9425,56.7037,56.916,74312.0
2020-06-10 11:00:00,64.36,64.49,64.31,64.36,60348.0,56.9248,57.0398,56.8806,56.9248,60348.0
2020-06-10 11:10:00,64.39,64.49,64.36,64.48,86080.0,56.9514,57.0398,56.9248,57.031,86080.0
2020-06-10 11:20:00,64.5,64.52,64.31,64.32,48568.0,57.0487,57.0664,56.8806,56.8895,48568.0
2020-06-10 11:30:00,64.29,64.34,64.0,64.28,53584.0,56.8629,56.9072,56.6064,56.8541,53584.0
2020-06-10 11:40:00,64.28,64.36,64.19,64.2,46212.0,56.8541,56.9248,56.7745,56.7833,46212.0
2020-06-10 11:50:00,64.26,64.3,64.05,64.05,54100.0,56.8364,56.8718,56.6507,56.6507,54100.0
2020-06-10 12:00:00,64.04,64.19,64.02,64.16,52372.0,56.6418,56.7745,56.6241,56.7479,52372.0
2020-06-10 12:10:00,64.2,64.3,64.17,64.21,81532.0,56.7833,56.8718,56.7568,56.7922,81532.0
2020-06-10 12:20:00,64.21,64.24,64.17,64.21,25796.0,56.7922,56.8187,56.7568,56.7922,25796.0
2020-06-10 12:30:00,64.2,64.3,64.17,64.28,40652.0,56.7833,56.8718,56.7568,56.8541,40652.0
2020-06-10 12:40:00,64.29,64.29,64.15,64.18,44320.0,56.8629,56.8629,56.7391,56.7656,44320.0
2020-06-10 12:50:00,64.18,64.22,64.03,64.05,44196.0,56.7656,56.801,56.633,56.6507,44196.0
2020-06-10 13:00:00,64.04,64.07,63.89,64.06,112116.0,56.6418,56.6683,56.5091,56.6595,112116.0
2020-06-10 13:10:00,64.04,64.23,64.01,64.17,61004.0,56.6418,56.8099,56.6153,56.7568,61004.0
2020-06-10 13:20:00,64.17,64.19,64.11,64.11,33172.0,56.7568,56.7745,56.7037,56.7037,33172.0
2020-06-10 13:30:00,64.11,64.22,64.1,64.14,75000.0,56.7037,56.801,56.6949,56.7303,75000.0
2020-06-10 13:40:00,64.13,64.29,64.07,64.29,41936.0,56.7214,56.8629,56.6683,56.8629,41936.0
2020-06-10 13:50:00,64.27,64.33,64.1,64.1,49180.0,56.8452,56.8983,56.6949,56.6949,49180.0
2020-06-10 14:00:00,64.11,64.53,63.96,64.47,56512.0,56.7037,57.0752,56.5711,57.0221,56512.0
2020-06-10 14:10:00,64.52,64.69,64.52,64.58,52320.0,57.0664,57.2167,57.0664,57.1194,52320.0
2020-06-10 14:20:00,64.59,64.59,64.39,64.44,55468.0,57.1283,57.1283,56.9514,56.9956,55468.0
2020-06-10 14:30:00,64.5,64.5,64.36,64.39,54904.0,57.0487,57.0487,56.9248,56.9514,54904.0
2020-06-10 14:40:00,64.38,64.54,64.05,64.39,80184.0,56.9425,57.084,56.6507,56.9514,80184.0
2020-06-10 14:50:00,64.41,64.45,64.07,64.3,92468.0,56.9691,57.0044,56.6683,56.8718,92468.0
2020-06-10 15:00:00,64.27,64.43,64.11,64.35,166640.0,56.8452,56.9868,56.7037,56.916,166640.0
2020-06-10 15:10:00,64.35,64.47,64.28,64.47,92752.0,56.916,57.0221,56.8541,57.0221,92752.0
2020-06-10 15:20:00,64.45,64.66,64.3,64.66,88948.0,57.0044,57.1902,56.8718,57.1902,88948.0
2020-06-10 15:30:00,64.68,64.71,64.31,64.42,162724.0,57.2079,57.2344,56.8806,56.9779,162724.0
2020-06-10 15:40:00,64.39,64.44,64.19,64.3,117600.0,56.9514,56.9956,56.7745,56.8718,117600.0
2020-06-10 15:50:00,64.29,64.53,64.16,64.16,429900.0,56.8629,57.0752,56.7479,56.7479,429900.0
2020-06-11 09:30:00,63.72,63.74,63.04,63.04,331340.0,56.3588,56.3765,55.7573,55.7573,331340.0
2020-06-11 09:40:00,63.04,63.24,62.73,63.2,154920.0,55.7573,55.9342,55.4831,55.8989,154920.0
2020-06-11 09:50:00,63.24,63.48,63.01,63.03,166208.0,55.9342,56.1465,55.7308,55.7485,166208.0
2020-06-11 10:00:00,63.02,63.06,62.21,62.46,271804.0,55.7396,55.775,55.0232,55.2443,271804.0
2020-06-11 10:10:00,62.41,62.5,61.91,61.97,209020.0,55.2001,55.2797,54.7579,54.8109,209020.0
2020-06-11 10:20:00,61.97,62.27,61.87,62.24,620060.0,54.8109,55.0763,54.7225,55.0498,620060.0
2020-06-11 10:30:00,62.27,62.57,62.27,62.47,103304.0,55.0763,55.3416,55.0763,55.2532,103304.0
2020-06-11 10:40:00,62.49,62.54,62.31,62.45,101536.0,55.2709,55.3151,55.1117,55.2355,101536.0
2020-06-11 10:50:00,62.41,62.67,62.31,62.62,102860.0,55.2001,55.4301,55.1117,55.3859,102860.0
2020-06-11 11:00:00,62.62,63.02,62.57,62.86,212068.0,55.3859,55.7396,55.3416,55.5981,212068.0
2020-06-11 11:10:00,62.85,63.02,62.84,63.01,90456.0,55.5893,55.7396,55.5804,55.7308,90456.0
2020-06-11 11:20:00,63.04,63.06,62.88,62.9,74336.0,55.7573,55.775,55.6158,55.6335,74336.0
2020-06-11 11:30:00,62.91,62.93,62.73,62.81,110980.0,55.6424,55.66,55.4831,55.5539,110980.0
2020-06-11 11:40:00,62.81,62.87,62.66,62.77,109524.0,55.5539,55.607,55.4212,55.5185,109524.0
2020-06-11 11:50:00,62.78,62.99,62.74,62.95,82220.0,55.5274,55.7131,55.492,55.6777,82220.0
2020-06-11 12:00:00,62.95,62.95,62.71,62.82,103168.0,55.6777,55.6777,55.4655,55.5627,103168.0
2020-06-11 12:10:00,62.82,62.88,62.68,62.72,117036.0,55.5627,55.6158,55.4389,55.4743,117036.0
2020-06-11 12:20:00,62.77,62.82,62.46,62.52,70732.0,55.5185,55.5627,55.2443,55.2974,70732.0
2020-06-11 12:30:00,62.52,62.82,62.52,62.63,51888.0,55.2974,55.5627,55.2974,55.3947,51888.0
2020-06-11 12:40:00,62.66,62.66,62.33,62.36,59144.0,55.4212,55.4212,55.1294,55.1559,59144.0
2020-06-11 12:50:00,62.32,62.34,62.06,62.13,116604.0,55.1205,55.1382,54.8905,54.9525,116604.0
2020-06-11 13:00:00,62.09,62.42,62.08,62.25,102340.0,54.9171,55.209,54.9082,55.0586,102340.0
2020-06-11 13:10:00,62.21,62.37,62.19,62.21,82368.0,55.0232,55.1647,55.0055,55.0232,82368.0
2020-06-11 13:20:00,62.23,62.25,61.88,61.88,93204.0,55.0409,55.0586,54.7313,54.7313,93204.0
2020-06-11 13:30:00,61.89,61.92,61.71,61.77,102648.0,54.7402,54.7667,54.581,54.6341,102648.0
2020-06-11 13:40:00,61.73,61.99,61.63,61.99,82636.0,54.5987,54.8286,54.5102,54.8286,82636.0
2020-06-11 13:50:00,61.97,62.07,61.89,62.04,65992.0,54.8109,54.8994,54.7402,54.8729,65992.0
2020-06-11 14:00:00,62.01,62.01,61.76,61.94,59812.0,54.8463,54.8463,54.6252,54.7844,59812.0
2020-06-11 14:10:00,61.93,61.93,61.75,61.75,61808.0,54.7756,54.7756,54.6164,54.6164,61808.0
2020-06-11 14:20:00,61.74,61.87,61.73,61.84,49156.0,54.6075,54.7225,54.5987,54.696,49156.0
2020-06-11 14:30:00,61.86,61.86,61.54,61.57,69396.0,54.7137,54.7137,54.4306,54.4572,69396.0
2020-06-11 14:40:00,61.62,61.79,61.55,61.63,78076.0,54.5014,54.6517,54.4395,54.5102,78076.0
2020-06-11 14:50:00,61.65,61.65,61.47,61.59,83888.0,54.5279,54.5279,54.3687,54.4748,83888.0
2020-06-11 15:00:00,61.58,61.95,61.49,61.88,154956.0,54.466,54.7933,54.3864,54.7313,154956.0
2020-06-11 15:10:00,61.89,62.02,61.66,61.88,132912.0,54.7402,54.8552,54.5368,54.7313,132912.0
2020-06-11 15:20:00,61.88,61.88,61.64,61.79,106612.0,54.7313,54.7313,54.5191,54.6517,106612.0
2020-06-11 15:30:00,61.77,61.95,61.65,61.93,189372.0,54.6341,54.7933,54.5279,54.7756,189372.0
2020-06-11 15:40:00,61.89,62.38,61.88,62.02,264040.0,54.7402,55.1736,54.7313,54.8552,264040.0
2020-06-11 15:50:00,62.0,62.24,61.81,62.15,741624.0,54.8375,55.0498,54.6694,54.9702,741624.0
2020-06-12 09:30:00,62.94,63.03,62.1,62.22,379356.0,55.6689,55.7485,54.9259,55.0321,379356.0
2020-06-12 09:40:00,62.22,62.4,61.85,62.02,278168.0,55.0321,55.1913,54.7048,54.8552,278168.0
2020-06-12 09:50:00,62.01,62.47,61.79,62.43,344048.0,54.8463,55.2532,54.6517,55.2178,344048.0
2020-06-12 10:00:00,62.44,62.71,62.37,62.7,136024.0,55.2266,55.4655,55.1647,55.4566,136024.0
2020-06-12 10:10:00,62.71,62.81,62.49,62.81,79536.0,55.4655,55.5539,55.2709,55.5539,79536.0
2020-06-12 10:20:00,62.84,62.88,62.54,62.62,78076.0,55.5804,55.6158,55.3151,55.3859,78076.0
2020-06-12 10:30:00,62.62,62.87,62.57,62.63,142844.0,55.3859,55.607,55.3416,55.3947,142844.0
2020-06-12 10:40:00,62.68,62.87,62.61,62.83,93596.0,55.4389,55.607,55.377,55.5716,93596.0
2020-06-12 10:50:00,62.8,62.83,62.37,62.38,103536.0,55.5451,55.5716,55.1647,55.1736,103536.0
2020-06-12 11:00:00,62.37,62.5,62.15,62.39,69408.0,55.1647,55.2797,54.9702,55.1824,69408.0
2020-06-12 11:10:00,62.36,62.37,61.88,61.89,101684.0,55.1559,55.1647,54.7313,54.7402,101684.0
2020-06-12 11:20:00,61.91,62.19,61.91,62.04,122108.0,54.7579,55.0055,54.7579,54.8729,122108.0
2020-06-12 11:30:00,62.08,62.35,61.91,62.21,113480.0,54.9082,55.147,54.7579,55.0232,113480.0
2020-06-12 11:40:00,62.22,62.28,62.05,62.08,53008.0,55.0321,55.0851,54.8817,54.9082,53008.0
2020-06-12 11:50:00,62.12,62.3,62.02,62.25,74668.0,54.9436,55.1028,54.8552,55.0586,74668.0
2020-06-12 12:00:00,62.25,62.45,62.19,62.41,69200.0,55.0586,55.2355,55.0055,55.2001,69200.0
2020-06-12 12:10:00,62.38,62.43,62.24,62.4,61108.0,55.1736,55.2178,55.0498,55.1913,61108.0
2020-06-12 12:20:00,62.39,62.39,62.1,62.21,66092.0,55.1824,55.1824,54.9259,55.0232,66092.0
2020-06-12 12:30:00,62.14,62.15,61.95,61.95,42420.0,54.9613,54.9702,54.7933,54.7933,42420.0
2020-06-12 12:40:00,62.0,62.1,61.79,61.81,57000.0,54.8375,54.9259,54.6517,54.6694,57000.0
2020-06-12 12:50:00,61.83,62.08,61.81,62.04,45584.0,54.6871,54.9082,54.6694,54.8729,45584.0
2020-06-12 13:00:00,62.04,62.04,61.71,61.77,57580.0,54.8729,54.8729,54.581,54.6341,57580.0
2020-06-12 13:10:00,61.72,61.73,61.58,61.61,71504.0,54.5898,54.5987,54.466,54.4925,71504.0
2020-06-12 13:20:00,61.59,61.66,61.48,61.57,60044.0,54.4748,54.5368,54.3776,54.4572,60044.0
2020-06-12 13:30:00,61.59,61.6,61.31,61.38,72560.0,54.4748,54.4837,54.2272,54.2891,72560.0
2020-06-12 13:40:00,61.37,61.49,61.17,61.18,75076.0,54.2803,54.3864,54.1034,54.1122,75076.0
2020-06-12 13:50:00,61.19,61.35,61.12,61.17,33800.0,54.1211,54.2626,54.0591,54.1034,33800.0
2020-06-12 14:00:00,61.11,61.4,61.06,61.11,96548.0,54.0503,54.3068,54.0061,54.0503,96548.0
2020-06-12 14:10:00,61.15,61.44,61.12,61.38,51484.0,54.0857,54.3422,54.0591,54.2891,51484.0
2020-06-12 14:20:00,61.38,61.43,61.24,61.4,37620.0,54.2891,54.3333,54.1653,54.3068,37620.0
2020-06-12 14:30:00,61.42,61.8,61.42,61.6,66608.0,54.3245,54.6606,54.3245,54.4837,66608.0
2020-06-12 14:40:00,61.62,61.75,61.52,61.62,86920.0,54.5014,54.6164,54.4129,54.5014,86920.0
2020-06-12 14:50:00,61.72,61.85,61.59,61.77,43844.0,54.5898,54.7048,54.4748,54.6341,43844.0
2020-06-12 15:00:00,61.82,62.01,61.78,61.95,60808.0,54.6783,54.8463,54.6429,54.7933,60808.0
2020-06-12 15:10:00,61.93,62.1,61.73,61.83,60656.0,54.7756,54.9259,54.5987,54.6871,60656.0
2020-06-12 15:20:00,61.83,61.85,61.42,61.51,66208.0,54.6871,54.7048,54.3245,54.4041,66208.0
2020-06-12 15:30:00,61.51,61.72,61.41,61.45,104228.0,54.4041,54.5898,54.3156,54.351,104228.0
2020-06-12 15:40:00,61.49,61.87,61.42,61.86,157092.0,54.3864,54.7225,54.3245,54.7137,157092.0
2020-06-12 15:50:00,61.9,61.98,61.53,61.74,616228.0,54.749,54.8198,54.4218,54.6075,616228.0
2020-06-15 09:30:00,61.18,61.24,60.33,60.65,429148.0,54.1122,54.1653,53.3604,53.6434,429148.0
2020-06-15 09:40:00,60.71,60.85,60.63,60.76,109960.0,53.6965,53.8203,53.6257,53.7407,109960.0
2020-06-15 09:50:00,60.68,61.27,60.68,61.26,88236.0,53.67,54.1918,53.67,54.183,88236.0
2020-06-15 10:00:00,61.17,61.32,61.12,61.26,78048.0,54.1034,54.236,54.0591,54.183,78048.0
2020-06-15 10:10:00,61.27,61.4,61.13,61.24,127228.0,54.1918,54.3068,54.068,54.1653,127228.0
2020-06-15 10:20:00,61.22,61.43,61.04,61.43,139804.0,54.1476,54.3333,53.9884,54.3333,139804.0
2020-06-15 10:30:00,61.42,61.48,61.1,61.12,155704.0,54.3245,54.3776,54.0415,54.0591,155704.0
2020-06-15 10:40:00,61.06,61.38,60.99,61.3,86372.0,54.0061,54.2891,53.9442,54.2183,86372.0
2020-06-15 10:50:00,61.23,61.37,61.12,61.14,67760.0,54.1564,54.2803,54.0591,54.0768,67760.0
2020-06-15 11:00:00,61.17,61.53,61.09,61.45,65720.0,54.1034,54.4218,54.0326,54.351,65720.0
2020-06-15 11:10:00,61.47,61.48,61.26,61.44,115664.0,54.3687,54.3776,54.183,54.3422,115664.0
2020-06-15 11:20:00,61.41,61.75,61.4,61.47,69060.0,54.3156,54.6164,54.3068,54.3687,69060.0
2020-06-15 11:30:00,61.44,61.68,61.42,61.63,40584.0,54.3422,54.5544,54.3245,54.5102,40584.0
2020-06-15 11:40:00,61.63,61.66,61.41,61.5,60664.0,54.5102,54.5368,54.3156,54.3952,60664.0
2020-06-15 11:50:00,61.54,61.69,61.51,61.66,39244.0,54.4306,54.5633,54.4041,54.5368,39244.0
2020-06-15 12:00:00,61.61,61.88,61.54,61.77,69788.0,54.4925,54.7313,54.4306,54.6341,69788.0
2020-06-15 12:10:00,61.74,61.81,61.69,61.75,55696.0,54.6075,54.6694,54.5633,54.6164,55696.0
2020-06-15 12:20:00,61.76,61.77,61.6,61.7,38016.0,54.6252,54.6341,54.4837,54.5721,38016.0
2020-06-15 12:30:00,61.69,61.71,61.57,61.62,58564.0,54.5633,54.581,54.4572,54.5014,58564.0
2020-06-15 12:40:00,61.65,61.72,61.6,61.68,39232.0,54.5279,54.5898,54.4837,54.5544,39232.0
2020-06-15 12:50:00,61.63,61.85,61.63,61.85,68760.0,54.5102,54.7048,54.5102,54.7048,68760.0
2020-06-15 13:00:00,61.83,61.97,61.77,61.97,44824.0,54.6871,54.8109,54.6341,54.8109,44824.0
2020-06-15 13:10:00,62.0,62.17,61.95,62.1,63796.0,54.8375,54.9878,54.7933,54.9259,63796.0
2020-06-15 13:20:00,62.07,62.14,61.98,62.07,34056.0,54.8994,54.9613,54.8198,54.8994,34056.0
2020-06-15 13:30:00,62.05,62.14,62.0,62.02,37300.0,54.8817,54.9613,54.8375,54.8552,37300.0
2020-06-15 13:40:00,62.02,62.02,61.88,61.88,22840.0,54.8552,54.8552,54.7313,54.7313,22840.0
2020-06-15 13:50:00,61.84,61.95,61.8,61.83,40800.0,54.696,54.7933,54.6606,54.6871,40800.0
2020-06-15 14:00:00,61.88,62.48,61.88,62.37,90740.0,54.7313,55.262,54.7313,55.1647,90740.0
2020-06-15 14:10:00,62.37,62.73,62.37,62.66,47624.0,55.1647,55.4831,55.1647,55.4212,47624.0
2020-06-15 14:20:00,62.66,62.73,62.34,62.35,120696.0,55.4212,55.4831,55.1382,55.147,120696.0
2020-06-15 14:30:00,62.38,62.51,62.2,62.21,112348.0,55.1736,55.2886,55.0144,55.0232,112348.0
2020-06-15 14:40:00,62.22,62.32,61.97,62.05,120048.0,55.0321,55.1205,54.8109,54.8817,120048.0
2020-06-15 14:50:00,62.06,62.06,61.8,61.82,94580.0,54.8905,54.8905,54.6606,54.6783,94580.0
2020-06-15 15:00:00,61.84,62.11,61.82,62.06,105088.0,54.696,54.9348,54.6783,54.8905,105088.0
2020-06-15 15:10:00,62.04,62.14,61.9,61.9,106960.0,54.8729,54.9613,54.749,54.749,106960.0
2020-06-15 15:20:00,61.91,62.01,61.66,61.67,128536.0,54.7579,54.8463,54.5368,54.5456,128536.0
2020-06-15 15:30:00,61.69,61.76,61.49,61.76,136716.0,54.5633,54.6252,54.3864,54.6252,136716.0
2020-06-15 15:40:00,61.76,62.01,61.67,61.93,139664.0,54.6252,54.8463,54.5456,54.7756,139664.0
2020-06-15 15:50:00,62.08,62.25,61.96,62.14,594020.0,54.9082,55.0586,54.8021,54.9613,594020.0
2020-06-16 09:30:00,63.38,63.42,62.99,63.32,498068.0,56.0581,56.0934,55.7131,56.005,498068.0
2020-06-16 09:40:00,63.32,63.37,62.99,62.99,157316.0,56.005,56.0492,55.7131,55.7131,157316.0
2020-06-16 09:50:00,63.0,63.16,62.83,62.83,131936.0,55.722,55.8635,55.5716,55.5716,131936.0
2020-06-16 10:00:00,62.84,63.07,62.83,62.87,170404.0,55.5804,55.7839,55.5716,55.607,170404.0
2020-06-16 10:10:00,62.86,63.15,62.8,63.15,127524.0,55.5981,55.8546,55.5451,55.8546,127524.0
2020-06-16 10:20:00,63.15,63.16,62.88,63.13,155444.0,55.8546,55.8635,55.6158,55.8369,155444.0
2020-06-16 10:30:00,63.15,63.31,62.71,62.99,116348.0,55.8546,55.9961,55.4655,55.7131,116348.0
2020-06-16 10:40:00,62.98,63.04,62.71,63.03,135044.0,55.7043,55.7573,55.4655,55.7485,135044.0
2020-06-16 10:50:00,63.0,63.0,62.35,62.52,135816.0,55.722,55.722,55.147,55.2974,135816.0
2020-06-16 11:00:00,62.45,62.85,62.28,62.73,112852.0,55.2355,55.5893,55.0851,55.4831,112852.0
2020-06-16 11:10:00,62.77,62.9,62.48,62.9,86764.0,55.5185,55.6335,55.262,55.6335,86764.0
2020-06-16 11:20:00,62.86,63.05,62.82,62.94,101140.0,55.5981,55.7662,55.5627,55.6689,101140.0
2020-06-16 11:30:00,62.98,63.07,62.85,62.9,57560.0,55.7043,55.7839,55.5893,55.6335,57560.0
2020-06-16 11:40:00,62.83,62.99,62.74,62.98,59708.0,55.5716,55.7131,55.492,55.7043,59708.0
2020-06-16 11:50:00,63.0,63.03,62.5,62.53,106720.0,55.722,55.7485,55.2797,55.3063,106720.0
2020-06-16 12:00:00,62.56,62.68,62.47,62.6,57476.0,55.3328,55.4389,55.2532,55.3682,57476.0
2020-06-16 12:10:00,62.63,62.74,62.54,62.74,42160.0,55.3947,55.492,55.3151,55.492,42160.0
2020-06-16 12:20:00,62.74,62.91,62.74,62.84,49400.0,55.492,55.6424,55.492,55.5804,49400.0
2020-06-16 12:30:00,62.83,63.11,62.83,63.09,37948.0,55.5716,55.8192,55.5716,55.8016,37948.0
2020-06-16 12:40:00,63.12,63.2,63.03,63.09,41756.0,55.8281,55.8989,55.7485,55.8016,41756.0
2020-06-16 12:50:00,63.09,63.15,63.01,63.08,37540.0,55.8016,55.8546,55.7308,55.7927,37540.0
2020-06-16 13:00:00,63.13,63.21,63.03,63.04,62288.0,55.8369,55.9077,55.7485,55.7573,62288.0
2020-06-16 13:10:00,63.09,63.17,63.08,63.1,17728.0,55.8016,55.8723,55.7927,55.8104,17728.0
2020-06-16 13:20:00,63.1,63.16,63.06,63.08,37100.0,55.8104,55.8635,55.775,55.7927,37100.0
2020-06-16 13:30:00,63.06,63.08,62.84,62.9,44272.0,55.775,55.7927,55.5804,55.6335,44272.0
2020-06-16 13:40:00,62.92,63.06,62.92,63.01,32404.0,55.6512,55.775,55.6512,55.7308,32404.0
2020-06-16 13:50:00,63.02,63.05,62.81,62.83,53064.0,55.7396,55.7662,55.5539,55.5716,53064.0
2020-06-16 14:00:00,62.85,62.92,62.79,62.86,88364.0,55.5893,55.6512,55.5362,55.5981,88364.0
2020-06-16 14:10:00,62.84,63.02,62.79,62.94,45548.0,55.5804,55.7396,55.5362,55.6689,45548.0
2020-06-16 14:20:00,62.94,62.97,62.67,62.81,53160.0,55.6689,55.6954,55.4301,55.5539,53160.0
2020-06-16 14:30:00,62.83,62.97,62.8,62.85,35904.0,55.5716,55.6954,55.5451,55.5893,35904.0
2020-06-16 14:40:00,62.83,62.87,62.65,62.71,54880.0,55.5716,55.607,55.4124,55.4655,54880.0
2020-06-16 14:50:00,62.71,62.75,62.57,62.66,78300.0,55.4655,55.5008,55.3416,55.4212,78300.0
2020-06-16 15:00:00,62.63,62.71,62.32,62.33,112208.0,55.3947,55.4655,55.1205,55.1294,112208.0
2020-06-16 15:10:00,62.31,62.42,61.95,62.0,147260.0,55.1117,55.209,54.7933,54.8375,147260.0
2020-06-16 15:20:00,62.0,62.21,61.99,62.07,167856.0,54.8375,55.0232,54.8286,54.8994,167856.0
2020-06-16 15:30:00,62.05,62.31,62.03,62.17,174448.0,54.8817,55.1117,54.864,54.9878,174448.0
2020-06-16 15:40:00,62.17,62.28,61.95,62.07,283804.0,54.9878,55.0851,54.7933,54.8994,283804.0
2020-06-16 15:50:00,61.99,62.1,61.67,62.09,683228.0,54.8286,54.9259,54.5456,54.9171,683228.0
2020-06-17 09:30:00,62.5,62.5,61.74,61.74,173432.0,55.2797,55.2797,54.6075,54.6075,173432.0
2020-06-17 09:40:00,61.73,62.1,61.65,62.07,77280.0,54.5987,54.9259,54.5279,54.8994,77280.0
2020-06-17 09:50:00,62.06,62.11,61.71,61.79,158384.0,54.8905,54.9348,54.581,54.6517,158384.0
2020-06-17 10:00:00,61.74,61.74,61.43,61.67,292524.0,54.6075,54.6075,54.3333,54.5456,292524.0
2020-06-17 10:10:00,61.64,62.07,61.64,61.8,157968.0,54.5191,54.8994,54.5191,54.6606,157968.0
2020-06-17 10:20:00,61.83,62.09,61.8,62.02,79260.0,54.6871,54.9171,54.6606,54.8552,79260.0
2020-06-17 10:30:00,61.98,62.13,61.9,62.04,72408.0,54.8198,54.9525,54.749,54.8729,72408.0
2020-06-17 10:40:00,62.03,62.24,61.99,62.22,50400.0,54.864,55.0498,54.8286,55.0321,50400.0
2020-06-17 10:50:00,62.22,62.3,62.12,62.15,63016.0,55.0321,55.1028,54.9436,54.9702,63016.0
2020-06-17 11:00:00,62.17,62.24,62.1,62.14,82776.0,54.9878,55.0498,54.9259,54.9613,82776.0
2020-06-17 11:10:00,62.15,62.2,61.85,61.93,76936.0,54.9702,55.0144,54.7048,54.7756,76936.0
2020-06-17 11:20:00,61.88,61.9,61.8,61.9,50876.0,54.7313,54.749,54.6606,54.749,50876.0
2020-06-17 11:30:00,61.88,62.23,61.88,62.09,52012.0,54.7313,55.0409,54.7313,54.9171,52012.0
2020-06-17 11:40:00,62.11,62.22,62.02,62.02,54732.0,54.9348,55.0321,54.8552,54.8552,54732.0
2020-06-17 11:50:00,62.06,62.17,61.99,62.15,53300.0,54.8905,54.9878,54.8286,54.9702,53300.0
2020-06-17 12:00:00,62.16,62.19,62.07,62.12,47000.0,54.979,55.0055,54.8994,54.9436,47000.0
2020-06-17 12:10:00,62.13,62.15,61.99,62.12,111576.0,54.9525,54.9702,54.8286,54.9436,111576.0
2020-06-17 12:20:00,62.11,62.26,62.04,62.23,83504.0,54.9348,55.0674,54.8729,55.0409,83504.0
2020-06-17 12:30:00,62.22,62.44,62.21,62.39,39424.0,55.0321,55.2266,55.0232,55.1824,39424.0
2020-06-17 12:40:00,62.39,62.44,62.33,62.36,33964.0,55.1824,55.2266,55.1294,55.1559,33964.0
2020-06-17 12:50:00,62.34,62.38,62.3,62.38,77992.0,55.1382,55.1736,55.1028,55.1736,77992.0
2020-06-17 13:00:00,62.38,62.48,62.37,62.38,143312.0,55.1736,55.262,55.1647,55.1736,143312.0
2020-06-17 13:10:00,62.39,62.43,62.34,62.4,57052.0,55.1824,55.2178,55.1382,55.1913,57052.0
2020-06-17 13:20:00,62.42,62.45,62.39,62.42,59740.0,55.209,55.2355,55.1824,55.209,59740.0
2020-06-17 13:30:00,62.42,62.59,62.42,62.58,65960.0,55.209,55.3593,55.209,55.3505,65960.0
2020-06-17 13:40:00,62.56,62.56,62.48,62.55,54676.0,55.3328,55.3328,55.262,55.3239,54676.0
2020-06-17 13:50:00,62.56,62.61,62.44,62.52,48784.0,55.3328,55.377,55.2266,55.2974,48784.0
2020-06-17 14:00:00,62.51,62.62,62.46,62.62,51648.0,55.2886,55.3859,55.2443,55.3859,51648.0
2020-06-17 14:10:00,62.6,62.75,62.58,62.6,62644.0,55.3682,55.5008,55.3505,55.3682,62644.0
2020-06-17 14:20:00,62.62,62.68,62.58,62.64,42368.0,55.3859,55.4389,55.3505,55.4035,42368.0
2020-06-17 14:30:00,62.65,62.67,62.55,62.6,48492.0,55.4124,55.4301,55.3239,55.3682,48492.0
2020-06-17 14:40:00,62.62,62.71,62.53,62.57,57720.0,55.3859,55.4655,55.3063,55.3416,57720.0
2020-06-17 14:50:00,62.56,62.61,62.44,62.46,53048.0,55.3328,55.377,55.2266,55.2443,53048.0
2020-06-17 15:00:00,62.44,62.46,62.34,62.39,59584.0,55.2266,55.2443,55.1382,55.1824,59584.0
2020-06-17 15:10:00,62.38,62.46,62.28,62.42,113920.0,55.1736,55.2443,55.0851,55.209,113920.0
2020-06-17 15:20:00,62.43,62.49,62.27,62.38,75512.0,55.2178,55.2709,55.0763,55.1736,75512.0
2020-06-17 15:30:00,62.38,62.45,62.28,62.3,139412.0,55.1736,55.2355,55.0851,55.1028,139412.0
2020-06-17 15:40:00,62.3,62.3,62.02,62.05,142628.0,55.1028,55.1028,54.8552,54.8817,142628.0
2020-06-17 15:50:00,62.04,62.33,62.02,62.26,492320.0,54.8729,55.1294,54.8552,55.0674,492320.0
2020-06-18 09:30:00,62.05,62.38,61.96,62.25,195276.0,54.8817,55.1736,54.8021,55.0586,195276.0
2020-06-18 09:40:00,62.25,62.44,62.19,62.44,76216.0,55.0586,55.2266,55.0055,55.2266,76216.0
2020-06-18 09:50:00,62.48,62.48,62.2,62.37,69936.0,55.262,55.262,55.0144,55.1647,69936.0
2020-06-18 10:00:00,62.4,62.44,62.27,62.27,59980.0,55.1913,55.2266,55.0763,55.0763,59980.0
2020-06-18 10:10:00,62.26,62.26,61.91,61.93,52532.0,55.0674,55.0674,54.7579,54.7756,52532.0
2020-06-18 10:20:00,61.95,61.97,61.71,61.71,70816.0,54.7933,54.8109,54.581,54.581,70816.0
2020-06-18 10:30:00,61.71,61.97,61.6,61.87,87324.0,54.581,54.8109,54.4837,54.7225,87324.0
2020-06-18 10:40:00,61.88,62.05,61.81,61.96,42804.0,54.7313,54.8817,54.6694,54.8021,42804.0
2020-06-18 10:50:00,61.99,62.08,61.79,62.05,64200.0,54.8286,54.9082,54.6517,54.8817,64200.0
2020-06-18 11:00:00,62.07,62.13,61.94,61.97,69856.0,54.8994,54.9525,54.7844,54.8109,69856.0
2020-06-18 11:10:00,61.97,62.05,61.87,62.05,72480.0,54.8109,54.8817,54.7225,54.8817,72480.0
2020-06-18 11:20:00,62.02,62.06,61.91,61.94,63596.0,54.8552,54.8905,54.7579,54.7844,63596.0
2020-06-18 11:30:00,61.95,61.98,61.88,61.88,46772.0,54.7933,54.8198,54.7313,54.7313,46772.0
2020-06-18 11:40:00,61.87,61.88,61.79,61.82,44108.0,54.7225,54.7313,54.6517,54.6783,44108.0
2020-06-18 11:50:00,61.82,61.83,61.71,61.72,52548.0,54.6783,54.6871,54.581,54.5898,52548.0
2020-06-18 12:00:00,61.72,61.81,61.67,61.8,55428.0,54.5898,54.6694,54.5456,54.6606,55428.0
2020-06-18 12:10:00,61.79,61.81,61.73,61.73,35620.0,54.6517,54.6694,54.5987,54.5987,35620.0
2020-06-18 12:20:00,61.74,61.89,61.7,61.85,61280.0,54.6075,54.7402,54.5721,54.7048,61280.0
2020-06-18 12:30:00,61.84,61.84,61.77,61.81,40848.0,54.696,54.696,54.6341,54.6694,40848.0
2020-06-18 12:40:00,61.83,61.94,61.79,61.94,35992.0,54.6871,54.7844,54.6517,54.7844,35992.0
2020-06-18 12:50:00,61.94,62.02,61.93,61.97,47972.0,54.7844,54.8552,54.7756,54.8109,47972.0
2020-06-18 13:00:00,61.99,62.08,61.93,61.98,60428.0,54.8286,54.9082,54.7756,54.8198,60428.0
2020-06-18 13:10:00,61.98,62.02,61.94,61.95,38552.0,54.8198,54.8552,54.7844,54.7933,38552.0
2020-06-18 13:20:00,61.95,61.97,61.92,61.96,48088.0,54.7933,54.8109,54.7667,54.8021,48088.0
2020-06-18 13:30:00,61.96,62.02,61.94,62.02,126556.0,54.8021,54.8552,54.7844,54.8552,126556.0
2020-06-18 13:40:00,62.03,62.03,61.98,61.99,43464.0,54.864,54.864,54.8198,54.8286,43464.0
2020-06-18 13:50:00,61.98,62.05,61.98,62.02,51600.0,54.8198,54.8817,54.8198,54.8552,51600.0
2020-06-18 14:00:00,62.02,62.02,61.79,61.86,78308.0,54.8552,54.8552,54.6517,54.7137,78308.0
2020-06-18 14:10:00,61.84,61.86,61.76,61.8,75940.0,54.696,54.7137,54.6252,54.6606,75940.0
2020-06-18 14:20:00,61.8,61.83,61.77,61.8,157640.0,54.6606,54.6871,54.6341,54.6606,157640.0
2020-06-18 14:30:00,61.81,61.94,61.77,61.92,98812.0,54.6694,54.7844,54.6341,54.7667,98812.0
2020-06-18 14:40:00,61.92,61.95,61.87,61.9,61304.0,54.7667,54.7933,54.7225,54.749,61304.0
2020-06-18 14:50:00,61.92,61.99,61.88,61.88,91324.0,54.7667,54.8286,54.7313,54.7313,91324.0
2020-06-18 15:00:00,61.89,61.91,61.72,61.91,77788.0,54.7402,54.7579,54.5898,54.7579,77788.0
2020-06-18 15:10:00,61.88,61.91,61.7,61.74,91416.0,54.7313,54.7579,54.5721,54.6075,91416.0
2020-06-18 15:20:00,61.73,61.95,61.73,61.91,135248.0,54.5987,54.7933,54.5987,54.7579,135248.0
2020-06-18 15:30:00,61.92,62.09,61.87,62.07,154976.0,54.7667,54.9171,54.7225,54.8994,154976.0
2020-06-18 15:40:00,62.06,62.17,62.01,62.14,164576.0,54.8905,54.9878,54.8463,54.9613,164576.0
2020-06-18 15:50:00,62.19,62.38,62.1,62.26,626636.0,55.0055,55.1736,54.9259,55.0674,626636.0
2020-06-19 09:30:00,62.87,62.91,62.13,62.75,1412280.0,55.607,55.6424,54.9525,55.5008,1412280.0
2020-06-19 09:40:00,62.77,62.79,62.53,62.62,80200.0,55.5185,55.5362,55.3063,55.3859,80200.0
2020-06-19 09:50:00,62.63,62.75,62.29,62.31,71612.0,55.3947,55.5008,55.094,55.1117,71612.0
2020-06-19 10:00:00,62.29,62.49,62.21,62.27,80528.0,55.094,55.2709,55.0232,55.0763,80528.0
2020-06-19 10:10:00,62.25,62.29,62.1,62.17,130712.0,55.0586,55.094,54.9259,54.9878,130712.0
2020-06-19 10:20:00,62.17,62.4,62.13,62.27,107812.0,54.9878,55.1913,54.9525,55.0763,107812.0
2020-06-19 10:30:00,62.24,62.3,62.11,62.19,73640.0,55.0498,55.1028,54.9348,55.0055,73640.0
2020-06-19 10:40:00,62.21,62.27,62.1,62.22,75400.0,55.0232,55.0763,54.9259,55.0321,75400.0
2020-06-19 10:50:00,62.21,62.26,62.14,62.25,63572.0,55.0232,55.0674,54.9613,55.0586,63572.0
2020-06-19 11:00:00,62.23,62.29,62.15,62.19,66052.0,55.0409,55.094,54.9702,55.0055,66052.0
2020-06-19 11:10:00,62.19,62.25,62.13,62.13,90160.0,55.0055,55.0586,54.9525,54.9525,90160.0
2020-06-19 11:20:00,62.12,62.12,61.96,62.04,77904.0,54.9436,54.9436,54.8021,54.8729,77904.0
2020-06-19 11:30:00,62.01,62.1,62.0,62.09,74076.0,54.8463,54.9259,54.8375,54.9171,74076.0
2020-06-19 11:40:00,62.07,62.12,62.0,62.06,83348.0,54.8994,54.9436,54.8375,54.8905,83348.0
2020-06-19 11:50:00,62.06,62.1,62.01,62.03,67480.0,54.8905,54.9259,54.8463,54.864,67480.0
2020-06-19 12:00:00,62.04,62.04,61.83,61.99,85428.0,54.8729,54.8729,54.6871,54.8286,85428.0
2020-06-19 12:10:00,61.98,62.03,61.68,61.69,105872.0,54.8198,54.864,54.5544,54.5633,105872.0
2020-06-19 12:20:00,61.66,61.92,61.59,61.88,58024.0,54.5368,54.7667,54.4748,54.7313,58024.0
2020-06-19 12:30:00,61.9,61.96,61.79,61.8,42084.0,54.749,54.8021,54.6517,54.6606,42084.0
2020-06-19 12:40:00,61.8,61.91,61.74,61.91,68624.0,54.6606,54.7579,54.6075,54.7579,68624.0
2020-06-19 12:50:00,61.9,62.04,61.82,62.02,83124.0,54.749,54.8729,54.6783,54.8552,83124.0
2020-06-19 13:00:00,62.0,62.05,61.94,61.99,37696.0,54.8375,54.8817,54.7844,54.8286,37696.0
2020-06-19 13:10:00,62.0,62.13,61.98,61.99,36044.0,54.8375,54.9525,54.8198,54.8286,36044.0
2020-06-19 13:20:00,61.96,62.02,61.92,61.99,51228.0,54.8021,54.8552,54.7667,54.8286,51228.0
2020-06-19 13:30:00,61.97,61.98,61.81,61.93,28784.0,54.8109,54.8198,54.6694,54.7756,28784.0
2020-06-19 13:40:00,61.92,62.02,61.92,61.98,41644.0,54.7667,54.8552,54.7667,54.8198,41644.0
2020-06-19 13:50:00,61.98,62.01,61.87,61.88,34148.0,54.8198,54.8463,54.7225,54.7313,34148.0
2020-06-19 14:00:00,61.85,62.02,61.83,61.94,57192.0,54.7048,54.8552,54.6871,54.7844,57192.0
2020-06-19 14:10:00,61.88,61.89,61.66,61.69,81704.0,54.7313,54.7402,54.5368,54.5633,81704.0
2020-06-19 14:20:00,61.72,61.83,61.69,61.69,43208.0,54.5898,54.6871,54.5633,54.5633,43208.0
2020-06-19 14:30:00,61.67,61.79,61.63,61.77,109440.0,54.5456,54.6517,54.5102,54.6341,109440.0
2020-06-19 14:40:00,61.76,61.84,61.69,61.77,132160.0,54.6252,54.696,54.5633,54.6341,132160.0
2020-06-19 14:50:00,61.76,61.85,61.71,61.77,202356.0,54.6252,54.7048,54.581,54.6341,202356.0
2020-06-19 15:00:00,61.74,61.83,61.68,61.68,234348.0,54.6075,54.6871,54.5544,54.5544,234348.0
2020-06-19 15:10:00,61.69,62.09,61.68,62.09,197632.0,54.5633,54.9171,54.5544,54.9171,197632.0
2020-06-19 15:20:00,62.04,62.07,61.92,61.92,125240.0,54.8729,54.8994,54.7667,54.7667,125240.0
2020-06-19 15:30:00,61.93,62.0,61.72,61.72,120752.0,54.7756,54.8375,54.5898,54.5898,120752.0
2020-06-19 15:40:00,61.73,61.73,61.19,61.23,394252.0,54.5987,54.5987,54.1211,54.1564,394252.0
2020-06-19 15:50:00,61.1,61.26,60.6,60.62,1604832.0,54.0415,54.183,53.5992,53.6169,1604832.0
2020-06-22 09:30:00,60.8,60.9,60.14,60.63,295944.0,53.7761,53.8646,53.1924,53.6257,295944.0
2020-06-22 09:40:00,60.64,60.95,60.63,60.87,173384.0,53.6346,53.9088,53.6257,53.838,173384.0
2020-06-22 09:50:00,60.82,61.19,60.81,61.19,81876.0,53.7938,54.1211,53.785,54.1211,81876.0
2020-06-22 10:00:00,61.23,61.68,61.1,61.66,175172.0,54.1564,54.5544,54.0415,54.5368,175172.0
2020-06-22 10:10:00,61.69,61.74,61.52,61.7,101636.0,54.5633,54.6075,54.4129,54.5721,101636.0
2020-06-22 10:20:00,61.67,61.8,61.56,61.75,124840.0,54.5456,54.6606,54.4483,54.6164,124840.0
2020-06-22 10:30:00,61.73,61.74,61.56,61.61,93728.0,54.5987,54.6075,54.4483,54.4925,93728.0
2020-06-22 10:40:00,61.59,61.77,61.45,61.53,219344.0,54.4748,54.6341,54.351,54.4218,219344.0
2020-06-22 10:50:00,61.55,62.01,61.55,61.88,89704.0,54.4395,54.8463,54.4395,54.7313,89704.0
2020-06-22 11:00:00,61.85,62.05,61.8,61.84,72256.0,54.7048,54.8817,54.6606,54.696,72256.0
2020-06-22 11:10:00,61.82,62.01,61.81,61.92,59068.0,54.6783,54.8463,54.6694,54.7667,59068.0
2020-06-22 11:20:00,61.93,61.96,61.75,61.76,91104.0,54.7756,54.8021,54.6164,54.6252,91104.0
2020-06-22 11:30:00,61.76,61.81,61.67,61.72,92440.0,54.6252,54.6694,54.5456,54.5898,92440.0
2020-06-22 11:40:00,61.74,61.8,61.59,61.67,70560.0,54.6075,54.6606,54.4748,54.5456,70560.0
2020-06-22 11:50:00,61.67,61.71,61.55,61.57,63124.0,54.5456,54.581,54.4395,54.4572,63124.0
2020-06-22 12:00:00,61.57,61.69,61.53,61.67,67452.0,54.4572,54.5633,54.4218,54.5456,67452.0
2020-06-22 12:10:00,61.65,61.79,61.56,61.78,67444.0,54.5279,54.6517,54.4483,54.6429,67444.0
2020-06-22 12:20:00,61.76,61.76,61.57,61.63,143108.0,54.6252,54.6252,54.4572,54.5102,143108.0
2020-06-22 12:30:00,61.61,61.62,61.49,61.5,53612.0,54.4925,54.5014,54.3864,54.3952,53612.0
2020-06-22 12:40:00,61.5,61.59,61.47,61.56,57488.0,54.3952,54.4748,54.3687,54.4483,57488.0
2020-06-22 12:50:00,61.56,61.63,61.48,61.49,103988.0,54.4483,54.5102,54.3776,54.3864,103988.0
2020-06-22 13:00:00,61.48,61.62,61.44,61.6,170356.0,54.3776,54.5014,54.3422,54.4837,170356.0
2020-06-22 13:10:00,61.6,61.6,61.43,61.46,82296.0,54.4837,54.4837,54.3333,54.3599,82296.0
2020-06-22 13:20:00,61.44,61.47,61.24,61.35,192516.0,54.3422,54.3687,54.1653,54.2626,192516.0
2020-06-22 13:30:00,61.35,61.53,61.35,61.44,77472.0,54.2626,54.4218,54.2626,54.3422,77472.0
2020-06-22 13:40:00,61.47,61.56,61.43,61.56,57504.0,54.3687,54.4483,54.3333,54.4483,57504.0
2020-06-22 13:50:00,61.55,61.7,61.54,61.68,76480.0,54.4395,54.5721,54.4306,54.5544,76480.0
2020-06-22 14:00:00,61.67,61.67,61.42,61.44,75468.0,54.5456,54.5456,54.3245,54.3422,75468.0
2020-06-22 14:10:00,61.43,61.71,61.39,61.71,70432.0,54.3333,54.581,54.2979,54.581,70432.0
2020-06-22 14:20:00,61.69,61.91,61.65,61.83,99864.0,54.5633,54.7579,54.5279,54.6871,99864.0
2020-06-22 14:30:00,61.85,61.89,61.77,61.88,75556.0,54.7048,54.7402,54.6341,54.7313,75556.0
2020-06-22 14:40:00,61.85,61.89,61.76,61.79,104032.0,54.7048,54.7402,54.6252,54.6517,104032.0
2020-06-22 14:50:00,61.76,61.82,61.66,61.7,98540.0,54.6252,54.6783,54.5368,54.5721,98540.0
2020-06-22 15:00:00,61.71,61.74,61.62,61.64,70644.0,54.581,54.6075,54.5014,54.5191,70644.0
2020-06-22 15:10:00,61.68,61.68,61.46,61.52,66704.0,54.5544,54.5544,54.3599,54.4129,66704.0
2020-06-22 15:20:00,61.51,61.57,61.39,61.54,74900.0,54.4041,54.4572,54.2979,54.4306,74900.0
2020-06-22 15:30:00,61.55,61.65,61.49,61.64,136284.0,54.4395,54.5279,54.3864,54.5191,136284.0
2020-06-22 15:40:00,61.65,61.78,61.63,61.7,181116.0,54.5279,54.6429,54.5102,54.5721,181116.0
2020-06-22 15:50:00,61.68,61.79,61.59,61.77,446964.0,54.5544,54.6517,54.4748,54.6341,446964.0
2020-06-23 09:30:00,62.29,62.54,61.9,62.17,317992.0,55.094,55.3151,54.749,54.9878,317992.0
2020-06-23 09:40:00,62.15,62.17,61.94,61.99,153680.0,54.9702,54.9878,54.7844,54.8286,153680.0
2020-06-23 09:50:00,62.04,62.21,61.86,61.93,205912.0,54.8729,55.0232,54.7137,54.7756,205912.0
2020-06-23 10:00:00,61.94,62.09,61.85,62.09,191408.0,54.7844,54.9171,54.7048,54.9171,191408.0
2020-06-23 10:10:00,62.1,62.13,61.7,61.74,174468.0,54.9259,54.9525,54.5721,54.6075,174468.0
2020-06-23 10:20:00,61.72,61.78,61.46,61.69,159168.0,54.5898,54.6429,54.3599,54.5633,159168.0
2020-06-23 10:30:00,61.74,61.77,61.43,61.6,157548.0,54.6075,54.6341,54.3333,54.4837,157548.0
2020-06-23 10:40:00,61.62,61.62,61.16,61.22,176740.0,54.5014,54.5014,54.0945,54.1476,176740.0
2020-06-23 10:50:00,61.22,61.3,61.15,61.24,356000.0,54.1476,54.2183,54.0857,54.1653,356000.0
2020-06-23 11:00:00,61.23,61.37,61.23,61.32,125408.0,54.1564,54.2803,54.1564,54.236,125408.0
2020-06-23 11:10:00,61.31,61.35,61.19,61.21,89524.0,54.2272,54.2626,54.1211,54.1387,89524.0
2020-06-23 11:20:00,61.18,61.22,60.91,60.91,159856.0,54.1122,54.1476,53.8734,53.8734,159856.0
2020-06-23 11:30:00,60.88,60.89,60.81,60.88,99692.0,53.8469,53.8557,53.785,53.8469,99692.0
2020-06-23 11:40:00,60.85,60.87,60.69,60.7,92996.0,53.8203,53.838,53.6788,53.6877,92996.0
2020-06-23 11:50:00,60.7,60.72,60.58,60.71,120284.0,53.6877,53.7054,53.5815,53.6965,120284.0
2020-06-23 12:00:00,60.7,60.75,60.64,60.66,91952.0,53.6877,53.7319,53.6346,53.6523,91952.0
2020-06-23 12:10:00,60.66,60.78,60.64,60.71,75796.0,53.6523,53.7584,53.6346,53.6965,75796.0
2020-06-23 12:20:00,60.69,60.78,60.69,60.7,87232.0,53.6788,53.7584,53.6788,53.6877,87232.0
2020-06-23 12:30:00,60.73,60.84,60.7,60.82,83572.0,53.7142,53.8115,53.6877,53.7938,83572.0
2020-06-23 12:40:00,60.84,60.85,60.76,60.76,88392.0,53.8115,53.8203,53.7407,53.7407,88392.0
2020-06-23 12:50:00,60.77,60.8,60.7,60.76,67276.0,53.7496,53.7761,53.6877,53.7407,67276.0
2020-06-23 13:00:00,60.74,60.82,60.72,60.81,89668.0,53.723,53.7938,53.7054,53.785,89668.0
2020-06-23 13:10:00,60.81,60.93,60.79,60.91,104484.0,53.785,53.8911,53.7673,53.8734,104484.0
2020-06-23 13:20:00,60.91,60.97,60.69,60.69,231892.0,53.8734,53.9265,53.6788,53.6788,231892.0
2020-06-23 13:30:00,60.7,60.71,60.59,60.65,232248.0,53.6877,53.6965,53.5904,53.6434,232248.0
2020-06-23 13:40:00,60.64,60.73,60.59,60.72,105084.0,53.6346,53.7142,53.5904,53.7054,105084.0
2020-06-23 13:50:00,60.72,60.95,60.72,60.91,144668.0,53.7054,53.9088,53.7054,53.8734,144668.0
2020-06-23 14:00:00,60.88,60.9,60.65,60.68,103392.0,53.8469,53.8646,53.6434,53.67,103392.0
2020-06-23 14:10:00,60.66,60.69,60.62,60.63,94808.0,53.6523,53.6788,53.6169,53.6257,94808.0
2020-06-23 14:20:00,60.65,60.76,60.62,60.7,108784.0,53.6434,53.7407,53.6169,53.6877,108784.0
2020-06-23 14:30:00,60.7,60.78,60.7,60.73,80032.0,53.6877,53.7584,53.6877,53.7142,80032.0
2020-06-23 14:40:00,60.72,60.75,60.69,60.73,67348.0,53.7054,53.7319,53.6788,53.7142,67348.0
2020-06-23 14:50:00,60.73,60.77,60.7,60.74,96728.0,53.7142,53.7496,53.6877,53.723,96728.0
2020-06-23 15:00:00,60.73,60.83,60.69,60.82,104472.0,53.7142,53.8026,53.6788,53.7938,104472.0
2020-06-23 15:10:00,60.82,61.01,60.82,60.98,137344.0,53.7938,53.9618,53.7938,53.9353,137344.0
2020-06-23 15:20:00,60.98,60.99,60.81,60.85,117804.0,53.9353,53.9442,53.785,53.8203,117804.0
2020-06-23 15:30:00,60.85,60.91,60.8,60.91,141048.0,53.8203,53.8734,53.7761,53.8734,141048.0
2020-06-23 15:40:00,60.92,60.99,60.85,60.95,222052.0,53.8822,53.9442,53.8203,53.9088,222052.0
2020-06-23 15:50:00,60.93,60.94,60.74,60.8,556148.0,53.8911,53.8999,53.723,53.7761,556148.0
2020-06-24 09:30:00,60.38,61.12,60.16,60.97,314500.0,53.4046,54.0591,53.21,53.9265,314500.0
2020-06-24 09:40:00,60.95,60.96,60.65,60.65,100292.0,53.9088,53.9176,53.6434,53.6434,100292.0
2020-06-24 09:50:00,60.64,60.74,60.49,60.53,77144.0,53.6346,53.723,53.5019,53.5373,77144.0
2020-06-24 10:00:00,60.59,60.76,60.54,60.71,113040.0,53.5904,53.7407,53.5461,53.6965,113040.0
2020-06-24 10:10:00,60.68,60.95,60.68,60.81,111852.0,53.67,53.9088,53.67,53.785,111852.0
2020-06-24 10:20:00,60.81,60.88,60.69,60.73,137904.0,53.785,53.8469,53.6788,53.7142,137904.0
2020-06-24 10:30:00,60.71,60.83,60.33,60.33,164240.0,53.6965,53.8026,53.3604,53.3604,164240.0
2020-06-24 10:40:00,60.34,60.42,60.26,60.41,102164.0,53.3693,53.44,53.2985,53.4312,102164.0
2020-06-24 10:50:00,60.4,60.52,60.19,60.2,128684.0,53.4223,53.5285,53.2366,53.2454,128684.0
2020-06-24 11:00:00,60.17,60.26,60.11,60.11,56972.0,53.2189,53.2985,53.1658,53.1658,56972.0
2020-06-24 11:10:00,60.13,60.17,59.97,60.02,120292.0,53.1835,53.2189,53.042,53.0862,120292.0
2020-06-24 11:20:00,60.02,60.11,59.88,60.03,74868.0,53.0862,53.1658,52.9624,53.0951,74868.0
2020-06-24 11:30:00,60.02,60.04,59.91,59.92,75012.0,53.0862,53.1039,52.9889,52.9978,75012.0
2020-06-24 11:40:00,59.93,59.95,59.71,59.73,133260.0,53.0066,53.0243,52.812,52.8297,133260.0
2020-06-24 11:50:00,59.73,59.9,59.73,59.88,49564.0,52.8297,52.9801,52.8297,52.9624,49564.0
2020-06-24 12:00:00,59.86,60.01,59.83,59.92,59652.0,52.9447,53.0774,52.9182,52.9978,59652.0
2020-06-24 12:10:00,59.92,59.97,59.84,59.94,57992.0,52.9978,53.042,52.927,53.0155,57992.0
2020-06-24 12:20:00,59.94,60.06,59.92,59.95,74376.0,53.0155,53.1216,52.9978,53.0243,74376.0
2020-06-24 12:30:00,59.94,59.94,59.77,59.79,47724.0,53.0155,53.0155,52.8651,52.8828,47724.0
2020-06-24 12:40:00,59.81,60.08,59.8,60.0,52408.0,52.9005,53.1393,52.8916,53.0685,52408.0
2020-06-24 12:50:00,59.99,60.08,59.91,60.08,149764.0,53.0597,53.1393,52.9889,53.1393,149764.0
2020-06-24 13:00:00,60.04,60.11,59.96,59.99,35972.0,53.1039,53.1658,53.0331,53.0597,35972.0
2020-06-24 13:10:00,59.99,60.09,59.9,60.01,77712.0,53.0597,53.1481,52.9801,53.0774,77712.0
2020-06-24 13:20:00,60.0,60.0,59.82,59.84,83324.0,53.0685,53.0685,52.9093,52.927,83324.0
2020-06-24 13:30:00,59.83,59.83,59.66,59.66,69168.0,52.9182,52.9182,52.7678,52.7678,69168.0
2020-06-24 13:40:00,59.66,59.86,59.63,59.86,77896.0,52.7678,52.9447,52.7413,52.9447,77896.0
2020-06-24 13:50:00,59.83,59.91,59.75,59.91,57688.0,52.9182,52.9889,52.8474,52.9889,57688.0
2020-06-24 14:00:00,59.94,60.13,59.82,60.13,104620.0,53.0155,53.1835,52.9093,53.1835,104620.0
2020-06-24 14:10:00,60.12,60.28,60.04,60.24,149784.0,53.1747,53.3162,53.1039,53.2808,149784.0
2020-06-24 14:20:00,60.25,60.38,60.22,60.31,85808.0,53.2896,53.4046,53.2631,53.3427,85808.0
2020-06-24 14:30:00,60.31,60.4,60.24,60.3,55700.0,53.3427,53.4223,53.2808,53.3339,55700.0
2020-06-24 14:40:00,60.31,60.37,60.23,60.27,59076.0,53.3427,53.3958,53.272,53.3073,59076.0
2020-06-24 14:50:00,60.31,60.32,60.16,60.18,66756.0,53.3427,53.3516,53.21,53.2277,66756.0
2020-06-24 15:00:00,60.18,60.39,60.18,60.3,78276.0,53.2277,53.4135,53.2277,53.3339,78276.0
2020-06-24 15:10:00,60.3,60.62,60.22,60.61,83412.0,53.3339,53.6169,53.2631,53.6081,83412.0
2020-06-24 15:20:00,60.61,60.63,60.42,60.43,76940.0,53.6081,53.6257,53.44,53.4489,76940.0
2020-06-24 15:30:00,60.44,60.57,60.34,60.44,112076.0,53.4577,53.5727,53.3693,53.4577,112076.0
2020-06-24 15:40:00,60.42,60.68,60.4,60.57,198272.0,53.44,53.67,53.4223,53.5727,198272.0
2020-06-24 15:50:00,60.56,60.56,60.37,60.45,384628.0,53.5638,53.5638,53.3958,53.4665,384628.0
2020-06-25 09:30:00,60.33,60.33,59.82,60.18,222976.0,53.3604,53.3604,52.9093,53.2277,222976.0
2020-06-25 09:40:00,60.17,60.17,59.51,59.6,172588.0,53.2189,53.2189,52.6351,52.7147,172588.0
2020-06-25 09:50:00,59.58,59.71,59.47,59.56,155132.0,52.697,52.812,52.5998,52.6794,155132.0
2020-06-25 10:00:00,59.56,59.75,59.21,59.26,209688.0,52.6794,52.8474,52.3698,52.414,209688.0
2020-06-25 10:10:00,59.29,59.42,59.14,59.19,162444.0,52.4406,52.5555,52.3079,52.3521,162444.0
2020-06-25 10:20:00,59.19,59.34,59.08,59.19,139796.0,52.3521,52.4848,52.2548,52.3521,139796.0
2020-06-25 10:30:00,59.19,59.41,59.16,59.35,167384.0,52.3521,52.5467,52.3256,52.4936,167384.0
2020-06-25 10:40:00,59.34,59.57,59.3,59.56,98036.0,52.4848,52.6882,52.4494,52.6794,98036.0
2020-06-25 10:50:00,59.55,59.58,59.46,59.52,63280.0,52.6705,52.697,52.5909,52.644,63280.0
2020-06-25 11:00:00,59.51,59.51,59.1,59.21,94184.0,52.6351,52.6351,52.2725,52.3698,94184.0
2020-06-25 11:10:00,59.21,59.31,59.12,59.29,74432.0,52.3698,52.4582,52.2902,52.4406,74432.0
2020-06-25 11:20:00,59.3,59.33,59.13,59.13,109792.0,52.4494,52.4759,52.299,52.299,109792.0
2020-06-25 11:30:00,59.14,59.15,58.92,59.02,114168.0,52.3079,52.3167,52.1133,52.2017,114168.0
2020-06-25 11:40:00,58.98,59.05,58.89,59.03,52564.0,52.1664,52.2283,52.0868,52.2106,52564.0
2020-06-25 11:50:00,59.01,59.09,58.94,59.09,116232.0,52.1929,52.2637,52.131,52.2637,116232.0
2020-06-25 12:00:00,59.1,59.21,59.06,59.06,71604.0,52.2725,52.3698,52.2371,52.2371,71604.0
2020-06-25 12:10:00,59.07,59.19,59.04,59.1,56416.0,52.246,52.3521,52.2194,52.2725,56416.0
2020-06-25 12:20:00,59.12,59.17,58.99,59.03,151776.0,52.2902,52.3344,52.1752,52.2106,151776.0
2020-06-25 12:30:00,59.06,59.21,59.06,59.14,61276.0,52.2371,52.3698,52.2371,52.3079,61276.0
2020-06-25 12:40:00,59.15,59.39,59.15,59.29,62736.0,52.3167,52.529,52.3167,52.4406,62736.0
2020-06-25 12:50:00,59.26,59.27,59.19,59.21,63136.0,52.414,52.4229,52.3521,52.3698,63136.0
2020-06-25 13:00:00,59.2,59.21,59.13,59.16,78060.0,52.3609,52.3698,52.299,52.3256,78060.0
2020-06-25 13:10:00,59.17,59.26,59.1,59.12,58044.0,52.3344,52.414,52.2725,52.2902,58044.0
2020-06-25 13:20:00,59.14,59.22,59.12,59.16,69388.0,52.3079,52.3786,52.2902,52.3256,69388.0
2020-06-25 13:30:00,59.16,59.28,59.09,59.28,98936.0,52.3256,52.4317,52.2637,52.4317,98936.0
2020-06-25 13:40:00,59.26,59.34,59.19,59.21,52456.0,52.414,52.4848,52.3521,52.3698,52456.0
2020-06-25 13:50:00,59.2,59.24,59.17,59.22,69256.0,52.3609,52.3963,52.3344,52.3786,69256.0
2020-06-25 14:00:00,59.21,59.21,59.13,59.16,64276.0,52.3698,52.3698,52.299,52.3256,64276.0
2020-06-25 14:10:00,59.14,59.23,59.1,59.23,69068.0,52.3079,52.3875,52.2725,52.3875,69068.0
2020-06-25 14:20:00,59.22,59.26,59.04,59.12,81408.0,52.3786,52.414,52.2194,52.2902,81408.0
2020-06-25 14:30:00,59.12,59.12,58.99,59.04,91164.0,52.2902,52.2902,52.1752,52.2194,91164.0
2020-06-25 14:40:00,59.03,59.1,59.0,59.08,123172.0,52.2106,52.2725,52.1841,52.2548,123172.0
2020-06-25 14:50:00,59.07,59.19,59.06,59.08,97864.0,52.246,52.3521,52.2371,52.2548,97864.0
2020-06-25 15:00:00,59.08,59.42,59.02,59.31,142188.0,52.2548,52.5555,52.2017,52.4582,142188.0
2020-06-25 15:10:00,59.31,59.5,59.26,59.46,141060.0,52.4582,52.6263,52.414,52.5909,141060.0
2020-06-25 15:20:00,59.47,59.53,59.41,59.44,154372.0,52.5998,52.6528,52.5467,52.5732,154372.0
2020-06-25 15:30:00,59.44,59.64,59.43,59.45,174120.0,52.5732,52.7501,52.5644,52.5821,174120.0
2020-06-25 15:40:00,59.45,59.56,59.38,59.42,182812.0,52.5821,52.6794,52.5202,52.5555,182812.0
2020-06-25 15:50:00,59.45,59.83,59.42,59.78,997096.0,52.5821,52.9182,52.5555,52.8739,997096.0
2020-06-26 09:30:00,59.63,60.27,59.4,60.18,293256.0,52.7413,53.3073,52.5378,53.2277,293256.0
2020-06-26 09:40:00,60.16,60.19,59.82,60.07,118976.0,53.21,53.2366,52.9093,53.1304,118976.0
2020-06-26 09:50:00,60.05,60.23,59.99,60.23,109476.0,53.1128,53.272,53.0597,53.272,109476.0
2020-06-26 10:00:00,60.15,60.52,60.12,60.26,144548.0,53.2012,53.5285,53.1747,53.2985,144548.0
2020-06-26 10:10:00,60.25,60.3,60.01,60.07,124360.0,53.2896,53.3339,53.0774,53.1304,124360.0
2020-06-26 10:20:00,60.06,60.07,59.82,59.91,87952.0,53.1216,53.1304,52.9093,52.9889,87952.0
2020-06-26 10:30:00,59.88,59.96,59.38,59.38,109156.0,52.9624,53.0331,52.5202,52.5202,109156.0
2020-06-26 10:40:00,59.38,59.42,59.04,59.09,93380.0,52.5202,52.5555,52.2194,52.2637,93380.0
2020-06-26 10:50:00,59.02,59.23,58.98,59.04,150892.0,52.2017,52.3875,52.1664,52.2194,150892.0
2020-06-26 11:00:00,59.07,59.26,59.02,59.2,99184.0,52.246,52.414,52.2017,52.3609,99184.0
2020-06-26 11:10:00,59.13,59.15,58.83,58.86,82468.0,52.299,52.3167,52.0337,52.0602,82468.0
2020-06-26 11:20:00,58.86,58.89,58.77,58.82,70556.0,52.0602,52.0868,51.9806,52.0248,70556.0
2020-06-26 11:30:00,58.86,59.0,58.73,58.98,88952.0,52.0602,52.1841,51.9452,52.1664,88952.0
2020-06-26 11:40:00,58.96,59.0,58.79,58.88,46264.0,52.1487,52.1841,51.9983,52.0779,46264.0
2020-06-26 11:50:00,58.92,59.01,58.86,59.01,62156.0,52.1133,52.1929,52.0602,52.1929,62156.0
2020-06-26 12:00:00,59.01,59.01,58.89,58.91,59956.0,52.1929,52.1929,52.0868,52.1045,59956.0
2020-06-26 12:10:00,58.93,59.01,58.8,58.8,56564.0,52.1221,52.1929,52.0072,52.0072,56564.0
2020-06-26 12:20:00,58.81,58.98,58.74,58.98,44284.0,52.016,52.1664,51.9541,52.1664,44284.0
2020-06-26 12:30:00,58.95,58.97,58.88,58.97,49256.0,52.1398,52.1575,52.0779,52.1575,49256.0
2020-06-26 12:40:00,58.94,59.09,58.88,59.04,78164.0,52.131,52.2637,52.0779,52.2194,78164.0
2020-06-26 12:50:00,59.02,59.26,58.97,59.23,78608.0,52.2017,52.414,52.1575,52.3875,78608.0
2020-06-26 13:00:00,59.23,59.34,59.19,59.31,100108.0,52.3875,52.4848,52.3521,52.4582,100108.0
2020-06-26 13:10:00,59.33,59.37,59.25,59.37,40636.0,52.4759,52.5113,52.4052,52.5113,40636.0
2020-06-26 13:20:00,59.38,59.53,59.36,59.47,47368.0,52.5202,52.6528,52.5025,52.5998,47368.0
2020-06-26 13:30:00,59.48,59.74,59.45,59.74,49720.0,52.6086,52.8386,52.5821,52.8386,49720.0
2020-06-26 13:40:00,59.74,59.74,59.52,59.59,58624.0,52.8386,52.8386,52.644,52.7059,58624.0
2020-06-26 13:50:00,59.57,59.65,59.54,59.55,62004.0,52.6882,52.759,52.6617,52.6705,62004.0
2020-06-26 14:00:00,59.55,59.55,59.37,59.44,63236.0,52.6705,52.6705,52.5113,52.5732,63236.0
2020-06-26 14:10:00,59.46,59.58,59.45,59.45,63948.0,52.5909,52.697,52.5821,52.5821,63948.0
2020-06-26 14:20:00,59.44,59.53,59.35,59.36,68296.0,52.5732,52.6528,52.4936,52.5025,68296.0
2020-06-26 14:30:00,59.34,59.35,59.12,59.12,74376.0,52.4848,52.4936,52.2902,52.2902,74376.0
2020-06-26 14:40:00,59.14,59.21,58.96,59.09,51104.0,52.3079,52.3698,52.1487,52.2637,51104.0
2020-06-26 14:50:00,59.09,59.18,59.03,59.11,39968.0,52.2637,52.3433,52.2106,52.2813,39968.0
2020-06-26 15:00:00,59.12,59.23,58.93,58.95,79540.0,52.2902,52.3875,52.1221,52.1398,79540.0
2020-06-26 15:10:00,58.93,59.14,58.89,58.97,71312.0,52.1221,52.3079,52.0868,52.1575,71312.0
2020-06-26 15:20:00,58.98,58.99,58.8,58.93,77824.0,52.1664,52.1752,52.0072,52.1221,77824.0
2020-06-26 15:30:00,58.92,58.98,58.7,58.79,225140.0,52.1133,52.1664,51.9187,51.9983,225140.0
2020-06-26 15:40:00,58.76,59.1,58.73,58.91,263684.0,51.9718,52.2725,51.9452,52.1045,263684.0
2020-06-26 15:50:00,58.82,59.28,58.76,59.04,835532.0,52.0248,52.4317,51.9718,52.2194,835532.0
2020-06-29 09:30:00,59.38,59.45,58.82,58.87,266940.0,52.5202,52.5821,52.0248,52.0691,266940.0
2020-06-29 09:40:00,58.77,58.85,58.44,58.75,91960.0,51.9806,52.0514,51.6887,51.9629,91960.0
2020-06-29 09:50:00,58.69,59.05,58.62,58.82,66240.0,51.9099,52.2283,51.848,52.0248,66240.0
2020-06-29 10:00:00,58.82,59.05,58.82,58.82,80924.0,52.0248,52.2283,52.0248,52.0248,80924.0
2020-06-29 10:10:00,58.81,59.04,58.77,58.94,78652.0,52.016,52.2194,51.9806,52.131,78652.0
2020-06-29 10:20:00,58.94,59.04,58.87,58.97,89756.0,52.131,52.2194,52.0691,52.1575,89756.0
2020-06-29 10:30:00,58.97,59.23,58.95,59.13,80424.0,52.1575,52.3875,52.1398,52.299,80424.0
2020-06-29 10:40:00,59.14,59.22,58.95,59.1,57108.0,52.3079,52.3786,52.1398,52.2725,57108.0
2020-06-29 10:50:00,59.12,59.32,59.12,59.2,69864.0,52.2902,52.4671,52.2902,52.3609,69864.0
2020-06-29 11:00:00,59.17,59.25,59.11,59.17,56204.0,52.3344,52.4052,52.2813,52.3344,56204.0
2020-06-29 11:10:00,59.18,59.21,59.0,59.21,111316.0,52.3433,52.3698,52.1841,52.3698,111316.0
2020-06-29 11:20:00,59.22,59.38,59.17,59.3,70984.0,52.3786,52.5202,52.3344,52.4494,70984.0
2020-06-29 11:30:00,59.27,59.35,59.21,59.21,59364.0,52.4229,52.4936,52.3698,52.3698,59364.0
2020-06-29 11:40:00,59.25,59.28,59.2,59.22,56436.0,52.4052,52.4317,52.3609,52.3786,56436.0
2020-06-29 11:50:00,59.23,59.26,59.07,59.08,58008.0,52.3875,52.414,52.246,52.2548,58008.0
2020-06-29 12:00:00,59.11,59.25,59.1,59.2,53208.0,52.2813,52.4052,52.2725,52.3609,53208.0
2020-06-29 12:10:00,59.24,59.32,59.24,59.3,53824.0,52.3963,52.4671,52.3963,52.4494,53824.0
2020-06-29 12:20:00,59.29,59.32,59.24,59.3,70468.0,52.4406,52.4671,52.3963,52.4494,70468.0
2020-06-29 12:30:00,59.29,59.34,59.25,59.25,40924.0,52.4406,52.4848,52.4052,52.4052,40924.0
2020-06-29 12:40:00,59.26,59.39,59.25,59.39,42900.0,52.414,52.529,52.4052,52.529,42900.0
2020-06-29 12:50:00,59.39,59.44,59.33,59.34,37292.0,52.529,52.5732,52.4759,52.4848,37292.0
2020-06-29 13:00:00,59.36,59.44,59.35,59.39,36416.0,52.5025,52.5732,52.4936,52.529,36416.0
2020-06-29 13:10:00,59.4,59.49,59.37,59.48,58036.0,52.5378,52.6174,52.5113,52.6086,58036.0
2020-06-29 13:20:00,59.48,59.53,59.45,59.48,38304.0,52.6086,52.6528,52.5821,52.6086,38304.0
2020-06-29 13:30:00,59.5,59.52,59.4,59.52,48432.0,52.6263,52.644,52.5378,52.644,48432.0
2020-06-29 13:40:00,59.52,59.58,59.48,59.51,41380.0,52.644,52.697,52.6086,52.6351,41380.0
2020-06-29 13:50:00,59.51,59.58,59.49,59.52,60420.0,52.6351,52.697,52.6174,52.644,60420.0
2020-06-29 14:00:00,59.52,59.52,59.38,59.43,49960.0,52.644,52.644,52.5202,52.5644,49960.0
2020-06-29 14:10:00,59.4,59.51,59.36,59.49,59976.0,52.5378,52.6351,52.5025,52.6174,59976.0
2020-06-29 14:20:00,59.47,59.51,59.4,59.44,60680.0,52.5998,52.6351,52.5378,52.5732,60680.0
2020-06-29 14:30:00,59.44,59.47,59.39,59.47,63532.0,52.5732,52.5998,52.529,52.5998,63532.0
2020-06-29 14:40:00,59.46,59.54,59.39,59.44,75636.0,52.5909,52.6617,52.529,52.5732,75636.0
2020-06-29 14:50:00,59.43,59.58,59.42,59.55,85460.0,52.5644,52.697,52.5555,52.6705,85460.0
2020-06-29 15:00:00,59.54,59.62,59.44,59.45,63548.0,52.6617,52.7324,52.5732,52.5821,63548.0
2020-06-29 15:10:00,59.44,59.52,59.42,59.47,50096.0,52.5732,52.644,52.5555,52.5998,50096.0
2020-06-29 15:20:00,59.48,59.51,59.43,59.51,34128.0,52.6086,52.6351,52.5644,52.6351,34128.0
2020-06-29 15:30:00,59.52,59.55,59.3,59.32,93856.0,52.644,52.6705,52.4494,52.4671,93856.0
2020-06-29 15:40:00,59.32,59.34,59.22,59.27,112076.0,52.4671,52.4848,52.3786,52.4229,112076.0
2020-06-29 15:50:00,59.27,59.6,59.23,59.6,381372.0,52.4229,52.7147,52.3875,52.7147,381372.0
2020-06-30 09:30:00,59.73,60.09,59.69,59.91,210824.0,52.8297,53.1481,52.7943,52.9889,210824.0
2020-06-30 09:40:00,59.87,59.95,59.57,59.59,92856.0,52.9535,53.0243,52.6882,52.7059,92856.0
2020-06-30 09:50:00,59.62,59.78,59.51,59.61,56516.0,52.7324,52.8739,52.6351,52.7236,56516.0
2020-06-30 10:00:00,59.63,59.85,59.56,59.75,81404.0,52.7413,52.9359,52.6794,52.8474,81404.0
2020-06-30 10:10:00,59.77,59.8,59.69,59.77,78536.0,52.8651,52.8916,52.7943,52.8651,78536.0
2020-06-30 10:20:00,59.77,60.04,59.77,59.98,111748.0,52.8651,53.1039,52.8651,53.0508,111748.0
2020-06-30 10:30:00,60.01,60.04,59.85,59.94,28940.0,53.0774,53.1039,52.9359,53.0155,28940.0
2020-06-30 10:40:00,59.95,60.2,59.95,60.08,60340.0,53.0243,53.2454,53.0243,53.1393,60340.0
2020-06-30 10:50:00,60.11,60.37,60.11,60.34,76480.0,53.1658,53.3958,53.1658,53.3693,76480.0
2020-06-30 11:00:00,60.33,60.35,60.22,60.24,68616.0,53.3604,53.3781,53.2631,53.2808,68616.0
2020-06-30 11:10:00,60.23,60.28,60.15,60.24,61276.0,53.272,53.3162,53.2012,53.2808,61276.0
2020-06-30 11:20:00,60.26,60.45,60.2,60.39,72912.0,53.2985,53.4665,53.2454,53.4135,72912.0
2020-06-30 11:30:00,60.45,60.45,60.15,60.18,26832.0,53.4665,53.4665,53.2012,53.2277,26832.0
2020-06-30 11:40:00,60.18,60.18,59.99,60.05,58200.0,53.2277,53.2277,53.0597,53.1128,58200.0
2020-06-30 11:50:00,60.02,60.12,60.01,60.02,31396.0,53.0862,53.1747,53.0774,53.0862,31396.0
2020-06-30 12:00:00,60.0,60.03,59.93,59.97,46268.0,53.0685,53.0951,53.0066,53.042,46268.0
2020-06-30 12:10:00,59.96,60.04,59.91,60.04,31116.0,53.0331,53.1039,52.9889,53.1039,31116.0
2020-06-30 12:20:00,60.02,60.02,59.91,59.92,39156.0,53.0862,53.0862,52.9889,52.9978,39156.0
2020-06-30 12:30:00,59.91,59.94,59.83,59.92,36680.0,52.9889,53.0155,52.9182,52.9978,36680.0
2020-06-30 12:40:00,59.9,59.93,59.72,59.83,58708.0,52.9801,53.0066,52.8209,52.9182,58708.0
2020-06-30 12:50:00,59.81,59.81,59.68,59.69,27764.0,52.9005,52.9005,52.7855,52.7943,27764.0
2020-06-30 13:00:00,59.7,59.73,59.55,59.57,68612.0,52.8032,52.8297,52.6705,52.6882,68612.0
2020-06-30 13:10:00,59.56,59.58,59.48,59.56,64436.0,52.6794,52.697,52.6086,52.6794,64436.0
2020-06-30 13:20:00,59.54,59.58,59.5,59.57,30440.0,52.6617,52.697,52.6263,52.6882,30440.0
2020-06-30 13:30:00,59.54,59.55,59.42,59.45,74852.0,52.6617,52.6705,52.5555,52.5821,74852.0
2020-06-30 13:40:00,59.46,59.48,59.38,59.48,47748.0,52.5909,52.6086,52.5202,52.6086,47748.0
2020-06-30 13:50:00,59.45,59.55,59.43,59.52,50524.0,52.5821,52.6705,52.5644,52.644,50524.0
2020-06-30 14:00:00,59.52,59.63,59.48,59.63,69488.0,52.644,52.7413,52.6086,52.7413,69488.0
2020-06-30 14:10:00,59.6,59.64,59.52,59.63,115364.0,52.7147,52.7501,52.644,52.7413,115364.0
2020-06-30 14:20:00,59.63,59.84,59.58,59.83,51004.0,52.7413,52.927,52.697,52.9182,51004.0
2020-06-30 14:30:00,59.83,59.93,59.83,59.88,60248.0,52.9182,53.0066,52.9182,52.9624,60248.0
2020-06-30 14:40:00,59.88,59.99,59.85,59.88,71400.0,52.9624,53.0597,52.9359,52.9624,71400.0
2020-06-30 14:50:00,59.88,59.97,59.87,59.88,45312.0,52.9624,53.042,52.9535,52.9624,45312.0
2020-06-30 15:00:00,59.87,59.89,59.73,59.76,66640.0,52.9535,52.9712,52.8297,52.8563,66640.0
2020-06-30 15:10:00,59.75,59.83,59.73,59.81,133060.0,52.8474,52.9182,52.8297,52.9005,133060.0
2020-06-30 15:20:00,59.82,59.95,59.81,59.91,88140.0,52.9093,53.0243,52.9005,52.9889,88140.0
2020-06-30 15:30:00,59.91,60.09,59.88,60.07,139260.0,52.9889,53.1481,52.9624,53.1304,139260.0
2020-06-30 15:40:00,60.09,60.18,59.99,60.03,262104.0,53.1481,53.2277,53.0597,53.0951,262104.0
2020-06-30 15:50:00,60.09,60.37,59.95,60.05,1045416.0,53.1481,53.3958,53.0243,53.1128,1045416.0
2020-07-01 09:30:00,59.92,60.8,59.58,60.68,319704.0,52.9978,53.7761,52.697,53.67,319704.0
2020-07-01 09:40:00,60.66,60.85,60.62,60.83,105268.0,53.6523,53.8203,53.6169,53.8026,105268.0
2020-07-01 09:50:00,60.78,60.93,60.56,60.67,130192.0,53.7584,53.8911,53.5638,53.6611,130192.0
2020-07-01 10:00:00,60.69,61.0,60.69,60.8,78276.0,53.6788,53.953,53.6788,53.7761,78276.0
2020-07-01 10:10:00,60.8,60.99,60.79,60.89,47884.0,53.7761,53.9442,53.7673,53.8557,47884.0
2020-07-01 10:20:00,60.87,61.02,60.68,61.0,124640.0,53.838,53.9707,53.67,53.953,124640.0
2020-07-01 10:30:00,61.02,61.04,60.75,60.8,36556.0,53.9707,53.9884,53.7319,53.7761,36556.0
2020-07-01 10:40:00,60.84,60.89,60.69,60.69,46588.0,53.8115,53.8557,53.6788,53.6788,46588.0
2020-07-01 10:50:00,60.7,60.99,60.67,60.95,40388.0,53.6877,53.9442,53.6611,53.9088,40388.0
2020-07-01 11:00:00,60.97,61.07,60.92,61.02,28012.0,53.9265,54.0149,53.8822,53.9707,28012.0
2020-07-01 11:10:00,61.0,61.0,60.85,60.91,31768.0,53.953,53.953,53.8203,53.8734,31768.0
2020-07-01 11:20:00,60.9,60.96,60.81,60.81,62604.0,53.8646,53.9176,53.785,53.785,62604.0
2020-07-01 11:30:00,60.83,61.02,60.78,61.02,63444.0,53.8026,53.9707,53.7584,53.9707,63444.0
2020-07-01 11:40:00,60.99,61.33,60.93,61.33,62268.0,53.9442,54.2449,53.8911,54.2449,62268.0
2020-07-01 11:50:00,61.31,61.42,61.25,61.28,92276.0,54.2272,54.3245,54.1741,54.2007,92276.0
2020-07-01 12:00:00,61.31,61.37,61.26,61.33,54868.0,54.2272,54.2803,54.183,54.2449,54868.0
2020-07-01 12:10:00,61.36,61.5,61.29,61.46,81092.0,54.2714,54.3952,54.2095,54.3599,81092.0
2020-07-01 12:20:00,61.44,61.6,61.44,61.52,60596.0,54.3422,54.4837,54.3422,54.4129,60596.0
2020-07-01 12:30:00,61.48,61.51,61.42,61.47,66880.0,54.3776,54.4041,54.3245,54.3687,66880.0
2020-07-01 12:40:00,61.47,61.57,61.33,61.33,95072.0,54.3687,54.4572,54.2449,54.2449,95072.0
2020-07-01 12:50:00,61.36,61.48,61.31,61.45,78864.0,54.2714,54.3776,54.2272,54.351,78864.0
2020-07-01 13:00:00,61.46,61.49,61.43,61.46,55988.0,54.3599,54.3864,54.3333,54.3599,55988.0
2020-07-01 13:10:00,61.47,61.55,61.42,61.46,39892.0,54.3687,54.4395,54.3245,54.3599,39892.0
2020-07-01 13:20:00,61.46,61.52,61.45,61.52,24312.0,54.3599,54.4129,54.351,54.4129,24312.0
2020-07-01 13:30:00,61.52,61.55,61.43,61.45,49856.0,54.4129,54.4395,54.3333,54.351,49856.0
2020-07-01 13:40:00,61.5,61.5,61.35,61.44,39084.0,54.3952,54.3952,54.2626,54.3422,39084.0
2020-07-01 13:50:00,61.43,61.57,61.38,61.56,42424.0,54.3333,54.4572,54.2891,54.4483,42424.0
2020-07-01 14:00:00,61.57,61.63,61.53,61.59,46096.0,54.4572,54.5102,54.4218,54.4748,46096.0
2020-07-01 14:10:00,61.57,61.61,61.49,61.52,27988.0,54.4572,54.4925,54.3864,54.4129,27988.0
2020-07-01 14:20:00,61.53,61.63,61.44,61.6,37616.0,54.4218,54.5102,54.3422,54.4837,37616.0
2020-07-01 14:30:00,61.6,61.64,61.48,61.48,45788.0,54.4837,54.5191,54.3776,54.3776,45788.0
2020-07-01 14:40:00,61.51,61.59,61.47,61.56,30624.0,54.4041,54.4748,54.3687,54.4483,30624.0
2020-07-01 14:50:00,61.58,61.68,61.58,61.66,68588.0,54.466,54.5544,54.466,54.5368,68588.0
2020-07-01 15:00:00,61.64,61.7,61.59,61.62,38764.0,54.5191,54.5721,54.4748,54.5014,38764.0
2020-07-01 15:10:00,61.62,61.67,61.53,61.54,61652.0,54.5014,54.5456,54.4218,54.4306,61652.0
2020-07-01 15:20:00,61.55,61.67,61.54,61.64,109088.0,54.4395,54.5456,54.4306,54.5191,109088.0
2020-07-01 15:30:00,61.63,61.66,61.54,61.56,75640.0,54.5102,54.5368,54.4306,54.4483,75640.0
2020-07-01 15:40:00,61.57,61.83,61.51,61.78,247352.0,54.4572,54.6871,54.4041,54.6429,247352.0
2020-07-01 15:50:00,61.81,61.88,61.41,61.57,554100.0,54.6694,54.7313,54.3156,54.4572,554100.0
2020-07-02 09:30:00,62.04,62.39,61.94,62.03,292332.0,54.8729,55.1824,54.7844,54.864,292332.0
2020-07-02 09:40:00,62.05,62.41,61.91,62.26,174208.0,54.8817,55.2001,54.7579,55.0674,174208.0
2020-07-02 09:50:00,62.25,62.29,62.03,62.2,134188.0,55.0586,55.094,54.864,55.0144,134188.0
2020-07-02 10:00:00,62.22,62.43,62.13,62.2,112600.0,55.0321,55.2178,54.9525,55.0144,112600.0
2020-07-02 10:10:00,62.24,62.29,62.05,62.06,138260.0,55.0498,55.094,54.8817,54.8905,138260.0
2020-07-02 10:20:00,62.05,62.05,61.84,61.91,48860.0,54.8817,54.8817,54.696,54.7579,48860.0
2020-07-02 10:30:00,61.88,62.06,61.85,62.0,50584.0,54.7313,54.8905,54.7048,54.8375,50584.0
2020-07-02 10:40:00,61.99,62.01,61.84,61.86,43280.0,54.8286,54.8463,54.696,54.7137,43280.0
2020-07-02 10:50:00,61.84,61.89,61.71,61.74,43032.0,54.696,54.7402,54.581,54.6075,43032.0
2020-07-02 11:00:00,61.72,61.91,61.66,61.81,70304.0,54.5898,54.7579,54.5368,54.6694,70304.0
2020-07-02 11:10:00,61.82,61.86,61.74,61.86,47200.0,54.6783,54.7137,54.6075,54.7137,47200.0
2020-07-02 11:20:00,61.88,61.96,61.85,61.91,32472.0,54.7313,54.8021,54.7048,54.7579,32472.0
2020-07-02 11:30:00,61.96,62.09,61.94,62.06,34956.0,54.8021,54.9171,54.7844,54.8905,34956.0
2020-07-02 11:40:00,62.06,62.1,61.99,62.01,70400.0,54.8905,54.9259,54.8286,54.8463,70400.0
2020-07-02 11:50:00,62.02,62.08,61.94,62.01,51768.0,54.8552,54.9082,54.7844,54.8463,51768.0
2020-07-02 12:00:00,62.02,62.02,61.83,61.95,40848.0,54.8552,54.8552,54.6871,54.7933,40848.0
2020-07-02 12:10:00,61.96,62.01,61.83,61.84,38576.0,54.8021,54.8463,54.6871,54.696,38576.0
2020-07-02 12:20:00,61.82,61.92,61.78,61.91,39416.0,54.6783,54.7667,54.6429,54.7579,39416.0
2020-07-02 12:30:00,61.91,61.91,61.75,61.79,26200.0,54.7579,54.7579,54.6164,54.6517,26200.0
2020-07-02 12:40:00,61.8,62.01,61.79,61.95,46276.0,54.6606,54.8463,54.6517,54.7933,46276.0
2020-07-02 12:50:00,61.96,62.01,61.87,61.88,37892.0,54.8021,54.8463,54.7225,54.7313,37892.0
2020-07-02 13:00:00,61.91,61.97,61.85,61.97,55656.0,54.7579,54.8109,54.7048,54.8109,55656.0
2020-07-02 13:10:00,61.96,61.99,61.85,61.88,42916.0,54.8021,54.8286,54.7048,54.7313,42916.0
2020-07-02 13:20:00,61.88,61.99,61.88,61.97,43032.0,54.7313,54.8286,54.7313,54.8109,43032.0
2020-07-02 13:30:00,61.98,62.04,61.95,62.0,38936.0,54.8198,54.8729,54.7933,54.8375,38936.0
2020-07-02 13:40:00,62.02,62.12,62.0,62.1,31012.0,54.8552,54.9436,54.8375,54.9259,31012.0
2020-07-02 13:50:00,62.13,62.18,62.06,62.06,44588.0,54.9525,54.9967,54.8905,54.8905,44588.0
2020-07-02 14:00:00,62.04,62.08,61.97,62.02,34536.0,54.8729,54.9082,54.8109,54.8552,34536.0
2020-07-02 14:10:00,62.02,62.02,61.94,62.02,22876.0,54.8552,54.8552,54.7844,54.8552,22876.0
2020-07-02 14:20:00,62.02,62.02,61.96,62.01,46544.0,54.8552,54.8552,54.8021,54.8463,46544.0
2020-07-02 14:30:00,61.99,62.04,61.96,61.99,41536.0,54.8286,54.8729,54.8021,54.8286,41536.0
2020-07-02 14:40:00,61.98,62.03,61.94,62.0,35480.0,54.8198,54.864,54.7844,54.8375,35480.0
2020-07-02 14:50:00,62.0,62.01,61.85,61.87,35348.0,54.8375,54.8463,54.7048,54.7225,35348.0
2020-07-02 15:00:00,61.86,61.86,61.78,61.84,51904.0,54.7137,54.7137,54.6429,54.696,51904.0
2020-07-02 15:10:00,61.85,61.9,61.82,61.88,51984.0,54.7048,54.749,54.6783,54.7313,51984.0
2020-07-02 15:20:00,61.84,61.87,61.73,61.76,47892.0,54.696,54.7225,54.5987,54.6252,47892.0
2020-07-02 15:30:00,61.76,61.77,61.68,61.7,78368.0,54.6252,54.6341,54.5544,54.5721,78368.0
2020-07-02 15:40:00,61.7,61.76,61.59,61.63,118376.0,54.5721,54.6252,54.4748,54.5102,118376.0
2020-07-02 15:50:00,61.62,61.63,61.44,61.63,375748.0,54.5014,54.5102,54.3422,54.5102,375748.0
2020-07-06 09:30:00,62.05,62.29,61.88,62.16,222652.0,54.8817,55.094,54.7313,54.979,222652.0
2020-07-06 09:40:00,62.14,62.17,61.88,62.05,75864.0,54.9613,54.9878,54.7313,54.8817,75864.0
2020-07-06 09:50:00,62.05,62.1,61.88,62.06,60844.0,54.8817,54.9259,54.7313,54.8905,60844.0
2020-07-06 10:00:00,62.0,62.15,61.77,61.82,80824.0,54.8375,54.9702,54.6341,54.6783,80824.0
2020-07-06 10:10:00,61.75,61.9,61.68,61.83,63288.0,54.6164,54.749,54.5544,54.6871,63288.0
2020-07-06 10:20:00,61.85,61.85,61.48,61.59,75564.0,54.7048,54.7048,54.3776,54.4748,75564.0
2020-07-06 10:30:00,61.53,61.57,61.37,61.42,34368.0,54.4218,54.4572,54.2803,54.3245,34368.0
2020-07-06 10:40:00,61.41,61.52,61.31,61.35,72544.0,54.3156,54.4129,54.2272,54.2626,72544.0
2020-07-06 10:50:00,61.33,61.44,61.27,61.41,52852.0,54.2449,54.3422,54.1918,54.3156,52852.0
2020-07-06 11:00:00,61.38,61.5,61.37,61.44,38908.0,54.2891,54.3952,54.2803,54.3422,38908.0
2020-07-06 11:10:00,61.43,61.43,61.33,61.38,47304.0,54.3333,54.3333,54.2449,54.2891,47304.0
2020-07-06 11:20:00,61.39,61.46,61.34,61.42,55172.0,54.2979,54.3599,54.2537,54.3245,55172.0
2020-07-06 11:30:00,61.41,61.56,61.38,61.55,53928.0,54.3156,54.4483,54.2891,54.4395,53928.0
2020-07-06 11:40:00,61.55,61.58,61.46,61.5,75392.0,54.4395,54.466,54.3599,54.3952,75392.0
2020-07-06 11:50:00,61.49,61.5,61.33,61.41,116916.0,54.3864,54.3952,54.2449,54.3156,116916.0
2020-07-06 12:00:00,61.4,61.42,61.2,61.24,110420.0,54.3068,54.3245,54.1299,54.1653,110420.0
2020-07-06 12:10:00,61.24,61.37,61.19,61.24,78224.0,54.1653,54.2803,54.1211,54.1653,78224.0
2020-07-06 12:20:00,61.28,61.34,61.18,61.28,82180.0,54.2007,54.2537,54.1122,54.2007,82180.0
2020-07-06 12:30:00,61.26,61.35,61.15,61.25,50908.0,54.183,54.2626,54.0857,54.1741,50908.0
2020-07-06 12:40:00,61.24,61.35,61.22,61.35,50080.0,54.1653,54.2626,54.1476,54.2626,50080.0
2020-07-06 12:50:00,61.33,61.4,61.3,61.34,45384.0,54.2449,54.3068,54.2183,54.2537,45384.0
2020-07-06 13:00:00,61.35,61.45,61.35,61.4,56764.0,54.2626,54.351,54.2626,54.3068,56764.0
2020-07-06 13:10:00,61.39,61.49,61.35,61.38,40140.0,54.2979,54.3864,54.2626,54.2891,40140.0
2020-07-06 13:20:00,61.4,61.46,61.36,61.39,66584.0,54.3068,54.3599,54.2714,54.2979,66584.0
2020-07-06 13:30:00,61.41,61.52,61.38,61.4,120344.0,54.3156,54.4129,54.2891,54.3068,120344.0
2020-07-06 13:40:00,61.4,61.46,61.37,61.4,48440.0,54.3068,54.3599,54.2803,54.3068,48440.0
2020-07-06 13:50:00,61.4,61.51,61.38,61.45,193828.0,54.3068,54.4041,54.2891,54.351,193828.0
2020-07-06 14:00:00,61.45,61.47,61.33,61.34,28064.0,54.351,54.3687,54.2449,54.2537,28064.0
2020-07-06 14:10:00,61.34,61.38,61.26,61.29,32304.0,54.2537,54.2891,54.183,54.2095,32304.0
2020-07-06 14:20:00,61.28,61.42,61.27,61.42,59852.0,54.2007,54.3245,54.1918,54.3245,59852.0
2020-07-06 14:30:00,61.43,61.6,61.39,61.59,94796.0,54.3333,54.4837,54.2979,54.4748,94796.0
2020-07-06 14:40:00,61.59,61.59,61.42,61.45,50832.0,54.4748,54.4748,54.3245,54.351,50832.0
2020-07-06 14:50:00,61.44,61.48,61.41,61.42,66864.0,54.3422,54.3776,54.3156,54.3245,66864.0
2020-07-06 15:00:00,61.38,61.49,61.36,61.41,103168.0,54.2891,54.3864,54.2714,54.3156,103168.0
2020-07-06 15:10:00,61.41,61.49,61.37,61.47,118128.0,54.3156,54.3864,54.2803,54.3687,118128.0
2020-07-06 15:20:00,61.45,61.54,61.42,61.49,76300.0,54.351,54.4306,54.3245,54.3864,76300.0
2020-07-06 15:30:00,61.49,61.56,61.43,61.54,65832.0,54.3864,54.4483,54.3333,54.4306,65832.0
2020-07-06 15:40:00,61.54,61.73,61.5,61.73,187472.0,54.4306,54.5987,54.3952,54.5987,187472.0
2020-07-06 15:50:00,61.73,61.77,61.63,61.74,423412.0,54.5987,54.6341,54.5102,54.6075,423412.0
2020-07-07 09:30:00,61.11,61.29,60.91,61.21,290720.0,54.0503,54.2095,53.8734,54.1387,290720.0
2020-07-07 09:40:00,61.23,61.46,61.21,61.38,86380.0,54.1564,54.3599,54.1387,54.2891,86380.0
2020-07-07 09:50:00,61.42,61.62,61.36,61.51,124952.0,54.3245,54.5014,54.2714,54.4041,124952.0
2020-07-07 10:00:00,61.52,61.93,61.52,61.9,100252.0,54.4129,54.7756,54.4129,54.749,100252.0
2020-07-07 10:10:00,61.86,61.93,61.66,61.78,65900.0,54.7137,54.7756,54.5368,54.6429,65900.0
2020-07-07 10:20:00,61.8,61.84,61.72,61.75,53920.0,54.6606,54.696,54.5898,54.6164,53920.0
2020-07-07 10:30:00,61.78,62.09,61.77,62.08,69864.0,54.6429,54.9171,54.6341,54.9082,69864.0
2020-07-07 10:40:00,62.06,62.07,61.87,61.95,48796.0,54.8905,54.8994,54.7225,54.7933,48796.0
2020-07-07 10:50:00,61.96,62.03,61.84,61.84,62388.0,54.8021,54.864,54.696,54.696,62388.0
2020-07-07 11:00:00,61.82,61.98,61.79,61.79,65044.0,54.6783,54.8198,54.6517,54.6517,65044.0
2020-07-07 11:10:00,61.8,61.93,61.77,61.88,39028.0,54.6606,54.7756,54.6341,54.7313,39028.0
2020-07-07 11:20:00,61.89,61.9,61.67,61.81,57576.0,54.7402,54.749,54.5456,54.6694,57576.0
2020-07-07 11:30:00,61.81,61.83,61.75,61.8,50112.0,54.6694,54.6871,54.6164,54.6606,50112.0
2020-07-07 11:40:00,61.8,61.83,61.69,61.73,50188.0,54.6606,54.6871,54.5633,54.5987,50188.0
2020-07-07 11:50:00,61.72,61.78,61.53,61.56,39820.0,54.5898,54.6429,54.4218,54.4483,39820.0
2020-07-07 12:00:00,61.56,61.71,61.51,61.51,24724.0,54.4483,54.581,54.4041,54.4041,24724.0
2020-07-07 12:10:00,61.53,61.62,61.52,61.62,23604.0,54.4218,54.5014,54.4129,54.5014,23604.0
2020-07-07 12:20:00,61.6,61.65,61.51,61.56,41580.0,54.4837,54.5279,54.4041,54.4483,41580.0
2020-07-07 12:30:00,61.49,61.57,61.45,61.56,31388.0,54.3864,54.4572,54.351,54.4483,31388.0
2020-07-07 12:40:00,61.54,61.59,61.48,61.52,28940.0,54.4306,54.4748,54.3776,54.4129,28940.0
2020-07-07 12:50:00,61.54,61.59,61.51,61.54,24564.0,54.4306,54.4748,54.4041,54.4306,24564.0
2020-07-07 13:00:00,61.57,61.6,61.51,61.56,30776.0,54.4572,54.4837,54.4041,54.4483,30776.0
2020-07-07 13:10:00,61.58,61.67,61.55,61.67,25032.0,54.466,54.5456,54.4395,54.5456,25032.0
2020-07-07 13:20:00,61.62,61.77,61.62,61.77,25668.0,54.5014,54.6341,54.5014,54.6341,25668.0
2020-07-07 13:30:00,61.72,61.84,61.7,61.82,38156.0,54.5898,54.696,54.5721,54.6783,38156.0
2020-07-07 13:40:00,61.81,61.83,61.71,61.76,26136.0,54.6694,54.6871,54.581,54.6252,26136.0
2020-07-07 13:50:00,61.77,61.82,61.72,61.82,32128.0,54.6341,54.6783,54.5898,54.6783,32128.0
2020-07-07 14:00:00,61.83,61.83,61.68,61.71,35636.0,54.6871,54.6871,54.5544,54.581,35636.0
2020-07-07 14:10:00,61.72,61.83,61.72,61.82,29152.0,54.5898,54.6871,54.5898,54.6783,29152.0
2020-07-07 14:20:00,61.83,61.91,61.81,61.91,59936.0,54.6871,54.7579,54.6694,54.7579,59936.0
2020-07-07 14:30:00,61.9,61.91,61.75,61.82,84764.0,54.749,54.7579,54.6164,54.6783,84764.0
2020-07-07 14:40:00,61.85,61.91,61.82,61.89,70716.0,54.7048,54.7579,54.6783,54.7402,70716.0
2020-07-07 14:50:00,61.88,61.94,61.83,61.92,77888.0,54.7313,54.7844,54.6871,54.7667,77888.0
2020-07-07 15:00:00,61.92,61.97,61.86,61.96,50180.0,54.7667,54.8109,54.7137,54.8021,50180.0
2020-07-07 15:10:00,61.96,62.01,61.93,61.97,67156.0,54.8021,54.8463,54.7756,54.8109,67156.0
2020-07-07 15:20:00,61.97,62.05,61.93,62.05,75004.0,54.8109,54.8817,54.7756,54.8817,75004.0
2020-07-07 15:30:00,62.06,62.07,61.88,61.92,92212.0,54.8905,54.8994,54.7313,54.7667,92212.0
2020-07-07 15:40:00,61.93,61.93,61.78,61.78,161292.0,54.7756,54.7756,54.6429,54.6429,161292.0
2020-07-07 15:50:00,61.74,61.83,61.63,61.68,385444.0,54.6075,54.6871,54.5102,54.5544,385444.0
2020-07-08 09:30:00,61.71,62.1,61.53,61.99,210336.0,54.581,54.9259,54.4218,54.8286,210336.0
2020-07-08 09:40:00,62.0,62.35,62.0,62.34,145492.0,54.8375,55.147,54.8375,55.1382,145492.0
2020-07-08 09:50:00,62.33,62.37,62.16,62.22,219204.0,55.1294,55.1647,54.979,55.0321,219204.0
2020-07-08 10:00:00,62.21,62.24,61.94,62.08,175348.0,55.0232,55.0498,54.7844,54.9082,175348.0
2020-07-08 10:10:00,62.08,62.08,61.95,61.99,107636.0,54.9082,54.9082,54.7933,54.8286,107636.0
2020-07-08 10:20:00,62.04,62.21,62.01,62.21,67108.0,54.8729,55.0232,54.8463,55.0232,67108.0
2020-07-08 10:30:00,62.22,62.24,62.13,62.21,119484.0,55.0321,55.0498,54.9525,55.0232,119484.0
2020-07-08 10:40:00,62.22,62.44,62.2,62.43,95208.0,55.0321,55.2266,55.0144,55.2178,95208.0
2020-07-08 10:50:00,62.43,62.49,62.4,62.46,78032.0,55.2178,55.2709,55.1913,55.2443,78032.0
2020-07-08 11:00:00,62.48,62.48,62.27,62.32,62312.0,55.262,55.262,55.0763,55.1205,62312.0
2020-07-08 11:10:00,62.34,62.44,62.32,62.33,50936.0,55.1382,55.2266,55.1205,55.1294,50936.0
2020-07-08 11:20:00,62.33,62.45,62.26,62.45,80588.0,55.1294,55.2355,55.0674,55.2355,80588.0
2020-07-08 11:30:00,62.46,62.72,62.44,62.71,194400.0,55.2443,55.4743,55.2266,55.4655,194400.0
2020-07-08 11:40:00,62.75,62.96,62.73,62.91,147652.0,55.5008,55.6866,55.4831,55.6424,147652.0
2020-07-08 11:50:00,62.9,62.95,62.71,62.71,98916.0,55.6335,55.6777,55.4655,55.4655,98916.0
2020-07-08 12:00:00,62.72,62.84,62.65,62.84,72092.0,55.4743,55.5804,55.4124,55.5804,72092.0
2020-07-08 12:10:00,62.86,62.93,62.83,62.93,57064.0,55.5981,55.66,55.5716,55.66,57064.0
2020-07-08 12:20:00,62.93,63.05,62.93,63.04,104168.0,55.66,55.7662,55.66,55.7573,104168.0
2020-07-08 12:30:00,63.05,63.19,63.05,63.1,130836.0,55.7662,55.89,55.7662,55.8104,130836.0
2020-07-08 12:40:00,63.1,63.24,63.06,63.22,61612.0,55.8104,55.9342,55.775,55.9165,61612.0
2020-07-08 12:50:00,63.24,63.34,63.14,63.33,88548.0,55.9342,56.0227,55.8458,56.0138,88548.0
2020-07-08 13:00:00,63.33,63.37,63.21,63.29,159660.0,56.0138,56.0492,55.9077,55.9785,159660.0
2020-07-08 13:10:00,63.3,63.3,63.13,63.14,71628.0,55.9873,55.9873,55.8369,55.8458,71628.0
2020-07-08 13:20:00,63.15,63.27,62.99,63.01,105728.0,55.8546,55.9608,55.7131,55.7308,105728.0
2020-07-08 13:30:00,63.01,63.23,62.99,63.21,98928.0,55.7308,55.9254,55.7131,55.9077,98928.0
2020-07-08 13:40:00,63.21,63.29,63.19,63.22,83412.0,55.9077,55.9785,55.89,55.9165,83412.0
2020-07-08 13:50:00,63.24,63.44,63.23,63.37,89660.0,55.9342,56.1111,55.9254,56.0492,89660.0
2020-07-08 14:00:00,63.36,63.41,63.1,63.13,82424.0,56.0404,56.0846,55.8104,55.8369,82424.0
2020-07-08 14:10:00,63.13,63.26,63.11,63.19,83544.0,55.8369,55.9519,55.8192,55.89,83544.0
2020-07-08 14:20:00,63.19,63.28,63.15,63.23,177896.0,55.89,55.9696,55.8546,55.9254,177896.0
2020-07-08 14:30:00,63.23,63.27,63.13,63.2,128724.0,55.9254,55.9608,55.8369,55.8989,128724.0
2020-07-08 14:40:00,63.21,63.21,63.03,63.12,89868.0,55.9077,55.9077,55.7485,55.8281,89868.0
2020-07-08 14:50:00,63.12,63.2,63.06,63.19,103552.0,55.8281,55.8989,55.775,55.89,103552.0
2020-07-08 15:00:00,63.2,63.33,63.2,63.32,374116.0,55.8989,56.0138,55.8989,56.005,374116.0
2020-07-08 15:10:00,63.33,63.54,63.32,63.36,217580.0,56.0138,56.1996,56.005,56.0404,217580.0
2020-07-08 15:20:00,63.37,63.5,63.33,63.44,193172.0,56.0492,56.1642,56.0138,56.1111,193172.0
2020-07-08 15:30:00,63.42,63.45,63.27,63.31,163404.0,56.0934,56.12,55.9608,55.9961,163404.0
2020-07-08 15:40:00,63.3,63.43,63.22,63.35,249064.0,55.9873,56.1023,55.9165,56.0315,249064.0
2020-07-08 15:50:00,63.34,63.4,63.16,63.32,895112.0,56.0227,56.0757,55.8635,56.005,895112.0
2020-07-09 09:30:00,62.81,62.94,62.65,62.77,286012.0,55.5539,55.6689,55.4124,55.5185,286012.0
2020-07-09 09:40:00,62.8,62.99,62.76,62.96,58936.0,55.5451,55.7131,55.5097,55.6866,58936.0
2020-07-09 09:50:00,62.96,62.97,62.75,62.83,97756.0,55.6866,55.6954,55.5008,55.5716,97756.0
2020-07-09 10:00:00,62.8,62.96,62.75,62.8,111992.0,55.5451,55.6866,55.5008,55.5451,111992.0
2020-07-09 10:10:00,62.81,62.98,62.71,62.82,130116.0,55.5539,55.7043,55.4655,55.5627,130116.0
2020-07-09 10:20:00,62.81,62.88,62.68,62.77,117428.0,55.5539,55.6158,55.4389,55.5185,117428.0
2020-07-09 10:30:00,62.77,62.92,62.66,62.69,110756.0,55.5185,55.6512,55.4212,55.4478,110756.0
2020-07-09 10:40:00,62.69,62.78,62.62,62.77,128676.0,55.4478,55.5274,55.3859,55.5185,128676.0
2020-07-09 10:50:00,62.76,62.86,62.59,62.61,229932.0,55.5097,55.5981,55.3593,55.377,229932.0
2020-07-09 11:00:00,62.61,62.63,62.27,62.53,302004.0,55.377,55.3947,55.0763,55.3063,302004.0
2020-07-09 11:10:00,62.54,62.56,62.26,62.26,88556.0,55.3151,55.3328,55.0674,55.0674,88556.0
2020-07-09 11:20:00,62.26,62.5,62.19,62.26,86288.0,55.0674,55.2797,55.0055,55.0674,86288.0
2020-07-09 11:30:00,62.26,62.47,62.23,62.47,114020.0,55.0674,55.2532,55.0409,55.2532,114020.0
2020-07-09 11:40:00,62.48,62.48,62.14,62.34,50028.0,55.262,55.262,54.9613,55.1382,50028.0
2020-07-09 11:50:00,62.33,62.35,62.19,62.24,55316.0,55.1294,55.147,55.0055,55.0498,55316.0
2020-07-09 12:00:00,62.24,62.55,62.24,62.44,47124.0,55.0498,55.3239,55.0498,55.2266,47124.0
2020-07-09 12:10:00,62.46,62.63,62.43,62.59,65260.0,55.2443,55.3947,55.2178,55.3593,65260.0
2020-07-09 12:20:00,62.6,62.72,62.51,62.52,48468.0,55.3682,55.4743,55.2886,55.2974,48468.0
2020-07-09 12:30:00,62.54,62.55,62.47,62.51,40116.0,55.3151,55.3239,55.2532,55.2886,40116.0
2020-07-09 12:40:00,62.52,62.64,62.51,62.64,35480.0,55.2974,55.4035,55.2886,55.4035,35480.0
2020-07-09 12:50:00,62.63,62.64,62.48,62.52,34592.0,55.3947,55.4035,55.262,55.2974,34592.0
2020-07-09 13:00:00,62.51,62.66,62.45,62.64,68264.0,55.2886,55.4212,55.2355,55.4035,68264.0
2020-07-09 13:10:00,62.64,62.74,62.6,62.64,31776.0,55.4035,55.492,55.3682,55.4035,31776.0
2020-07-09 13:20:00,62.63,62.66,62.61,62.64,27116.0,55.3947,55.4212,55.377,55.4035,27116.0
2020-07-09 13:30:00,62.64,62.73,62.62,62.71,43964.0,55.4035,55.4831,55.3859,55.4655,43964.0
2020-07-09 13:40:00,62.73,62.81,62.67,62.7,103300.0,55.4831,55.5539,55.4301,55.4566,103300.0
2020-07-09 13:50:00,62.69,62.73,62.63,62.68,41452.0,55.4478,55.4831,55.3947,55.4389,41452.0
2020-07-09 14:00:00,62.66,62.75,62.65,62.73,40356.0,55.4212,55.5008,55.4124,55.4831,40356.0
2020-07-09 14:10:00,62.71,62.91,62.69,62.91,47336.0,55.4655,55.6424,55.4478,55.6424,47336.0
2020-07-09 14:20:00,62.89,63.04,62.85,63.04,33872.0,55.6247,55.7573,55.5893,55.7573,33872.0
2020-07-09 14:30:00,63.02,63.08,62.96,63.08,61208.0,55.7396,55.7927,55.6866,55.7927,61208.0
2020-07-09 14:40:00,63.07,63.13,63.01,63.07,50960.0,55.7839,55.8369,55.7308,55.7839,50960.0
2020-07-09 14:50:00,63.07,63.18,63.04,63.12,52468.0,55.7839,55.8812,55.7573,55.8281,52468.0
2020-07-09 15:00:00,63.12,63.21,63.07,63.18,80872.0,55.8281,55.9077,55.7839,55.8812,80872.0
2020-07-09 15:10:00,63.18,63.34,63.13,63.3,98700.0,55.8812,56.0227,55.8369,55.9873,98700.0
2020-07-09 15:20:00,63.29,63.3,63.0,63.02,96096.0,55.9785,55.9873,55.722,55.7396,96096.0
2020-07-09 15:30:00,63.02,63.04,62.85,62.99,104140.0,55.7396,55.7573,55.5893,55.7131,104140.0
2020-07-09 15:40:00,62.99,63.3,62.92,63.27,167872.0,55.7131,55.9873,55.6512,55.9608,167872.0
2020-07-09 15:50:00,63.26,63.26,62.9,62.97,548176.0,55.9519,55.9519,55.6335,55.6954,548176.0
2020-07-10 09:30:00,63.05,63.38,62.94,63.24,211160.0,55.7662,56.0581,55.6689,55.9342,211160.0
2020-07-10 09:40:00,63.28,63.56,63.25,63.37,78844.0,55.9696,56.2173,55.9431,56.0492,78844.0
2020-07-10 09:50:00,63.38,63.47,63.28,63.41,191740.0,56.0581,56.1377,55.9696,56.0846,191740.0
2020-07-10 10:00:00,63.41,63.44,62.98,63.36,93972.0,56.0846,56.1111,55.7043,56.0404,93972.0
2020-07-10 10:10:00,63.33,63.46,63.25,63.38,80840.0,56.0138,56.1288,55.9431,56.0581,80840.0
2020-07-10 10:20:00,63.38,63.7,63.31,63.63,88596.0,56.0581,56.3411,55.9961,56.2792,88596.0
2020-07-10 10:30:00,63.62,63.72,63.6,63.69,94196.0,56.2703,56.3588,56.2526,56.3322,94196.0
2020-07-10 10:40:00,63.73,63.86,63.67,63.84,186492.0,56.3676,56.4826,56.3146,56.4649,186492.0
2020-07-10 10:50:00,63.85,63.96,63.74,63.91,122360.0,56.4738,56.5711,56.3765,56.5268,122360.0
2020-07-10 11:00:00,63.9,63.98,63.83,63.91,73728.0,56.518,56.5887,56.4561,56.5268,73728.0
2020-07-10 11:10:00,63.94,64.07,63.94,64.02,150212.0,56.5534,56.6683,56.5534,56.6241,150212.0
2020-07-10 11:20:00,64.02,64.17,64.02,64.09,112776.0,56.6241,56.7568,56.6241,56.686,112776.0
2020-07-10 11:30:00,64.08,64.19,64.03,64.17,60736.0,56.6772,56.7745,56.633,56.7568,60736.0
2020-07-10 11:40:00,64.16,64.29,64.15,64.18,68176.0,56.7479,56.8629,56.7391,56.7656,68176.0
2020-07-10 11:50:00,64.17,64.37,64.14,64.35,144564.0,56.7568,56.9337,56.7303,56.916,144564.0
2020-07-10 12:00:00,64.39,64.47,64.32,64.38,121140.0,56.9514,57.0221,56.8895,56.9425,121140.0
2020-07-10 12:10:00,64.39,64.6,64.39,64.39,122204.0,56.9514,57.1371,56.9514,56.9514,122204.0
2020-07-10 12:20:00,64.42,64.46,64.24,64.29,92976.0,56.9779,57.0133,56.8187,56.8629,92976.0
2020-07-10 12:30:00,64.27,64.37,64.26,64.26,86556.0,56.8452,56.9337,56.8364,56.8364,86556.0
2020-07-10 12:40:00,64.26,64.28,64.19,64.21,66960.0,56.8364,56.8541,56.7745,56.7922,66960.0
2020-07-10 12:50:00,64.2,64.55,64.2,64.55,85708.0,56.7833,57.0929,56.7833,57.0929,85708.0
2020-07-10 13:00:00,64.6,64.6,64.42,64.47,59008.0,57.1371,57.1371,56.9779,57.0221,59008.0
2020-07-10 13:10:00,64.54,64.58,64.28,64.32,78368.0,57.084,57.1194,56.8541,56.8895,78368.0
2020-07-10 13:20:00,64.32,64.39,64.29,64.37,60112.0,56.8895,56.9514,56.8629,56.9337,60112.0
2020-07-10 13:30:00,64.36,64.42,64.26,64.33,78680.0,56.9248,56.9779,56.8364,56.8983,78680.0
2020-07-10 13:40:00,64.32,64.56,64.3,64.56,93328.0,56.8895,57.1017,56.8718,57.1017,93328.0
2020-07-10 13:50:00,64.57,64.69,64.57,64.65,135252.0,57.1106,57.2167,57.1106,57.1813,135252.0
2020-07-10 14:00:00,64.65,64.72,64.59,64.7,115464.0,57.1813,57.2433,57.1283,57.2256,115464.0
2020-07-10 14:10:00,64.69,64.78,64.67,64.78,157548.0,57.2167,57.2963,57.199,57.2963,157548.0
2020-07-10 14:20:00,64.79,65.05,64.79,65.05,273608.0,57.3052,57.5351,57.3052,57.5351,273608.0
2020-07-10 14:30:00,65.05,65.15,65.04,65.09,234028.0,57.5351,57.6236,57.5263,57.5705,234028.0
2020-07-10 14:40:00,65.1,65.21,65.1,65.2,152504.0,57.5794,57.6766,57.5794,57.6678,152504.0
2020-07-10 14:50:00,65.19,65.29,65.14,65.28,148772.0,57.659,57.7474,57.6147,57.7386,148772.0
2020-07-10 15:00:00,65.28,65.28,65.13,65.23,263924.0,57.7386,57.7386,57.6059,57.6943,263924.0
2020-07-10 15:10:00,65.25,65.32,65.21,65.27,234872.0,57.712,57.7739,57.6766,57.7297,234872.0
2020-07-10 15:20:00,65.27,65.3,65.03,65.06,214160.0,57.7297,57.7562,57.5174,57.544,214160.0
2020-07-10 15:30:00,65.06,65.17,65.0,65.03,190692.0,57.544,57.6413,57.4909,57.5174,190692.0
2020-07-10 15:40:00,65.03,65.06,64.83,65.02,266204.0,57.5174,57.544,57.3405,57.5086,266204.0
2020-07-10 15:50:00,65.02,65.06,64.89,64.89,1261276.0,57.5086,57.544,57.3936,57.3936,1261276.0
2020-07-13 09:30:00,64.75,64.92,64.31,64.51,260296.0,57.2698,57.4201,56.8806,57.0575,260296.0
2020-07-13 09:40:00,64.5,64.93,64.38,64.89,105724.0,57.0487,57.429,56.9425,57.3936,105724.0
2020-07-13 09:50:00,64.91,65.0,64.59,64.87,104168.0,57.4113,57.4909,57.1283,57.3759,104168.0
2020-07-13 10:00:00,64.89,65.5,64.89,65.45,233024.0,57.3936,57.9331,57.3936,57.8889,233024.0
2020-07-13 10:10:00,65.44,65.6,65.32,65.57,214760.0,57.8801,58.0216,57.7739,57.9951,214760.0
2020-07-13 10:20:00,65.56,65.57,65.24,65.39,127216.0,57.9862,57.9951,57.7032,57.8359,127216.0
2020-07-13 10:30:00,65.39,65.45,65.19,65.36,106228.0,57.8359,57.8889,57.659,57.8093,106228.0
2020-07-13 10:40:00,65.35,65.39,65.15,65.16,112600.0,57.8005,57.8359,57.6236,57.6324,112600.0
2020-07-13 10:50:00,65.17,65.2,64.99,65.09,111428.0,57.6413,57.6678,57.4821,57.5705,111428.0
2020-07-13 11:00:00,65.09,65.18,64.96,65.18,123808.0,57.5705,57.6501,57.4555,57.6501,123808.0
2020-07-13 11:10:00,65.2,65.32,65.14,65.31,77100.0,57.6678,57.7739,57.6147,57.7651,77100.0
2020-07-13 11:20:00,65.3,65.47,65.29,65.4,78288.0,57.7562,57.9066,57.7474,57.8447,78288.0
2020-07-13 11:30:00,65.4,65.43,65.26,65.34,91648.0,57.8447,57.8712,57.7209,57.7916,91648.0
2020-07-13 11:40:00,65.34,65.34,65.2,65.21,78412.0,57.7916,57.7916,57.6678,57.6766,78412.0
2020-07-13 11:50:00,65.25,65.34,65.17,65.19,74632.0,57.712,57.7916,57.6413,57.659,74632.0
2020-07-13 12:00:00,65.22,65.36,65.21,65.35,56768.0,57.6855,57.8093,57.6766,57.8005,56768.0
2020-07-13 12:10:00,65.35,65.35,65.14,65.14,76124.0,57.8005,57.8005,57.6147,57.6147,76124.0
2020-07-13 12:20:00,65.12,65.28,65.12,65.23,62540.0,57.597,57.7386,57.597,57.6943,62540.0
2020-07-13 12:30:00,65.24,65.25,65.13,65.15,78156.0,57.7032,57.712,57.6059,57.6236,78156.0
2020-07-13 12:40:00,65.12,65.17,64.96,65.04,104868.0,57.597,57.6413,57.4555,57.5263,104868.0
2020-07-13 12:50:00,65.03,65.06,65.0,65.03,53236.0,57.5174,57.544,57.4909,57.5174,53236.0
2020-07-13 13:00:00,65.06,65.13,65.02,65.1,80868.0,57.544,57.6059,57.5086,57.5794,80868.0
2020-07-13 13:10:00,65.1,65.13,65.03,65.11,55112.0,57.5794,57.6059,57.5174,57.5882,55112.0
2020-07-13 13:20:00,65.1,65.21,65.03,65.13,106692.0,57.5794,57.6766,57.5174,57.6059,106692.0
2020-07-13 13:30:00,65.12,65.25,65.12,65.22,72496.0,57.597,57.712,57.597,57.6855,72496.0
2020-07-13 13:40:00,65.21,65.21,65.08,65.19,57912.0,57.6766,57.6766,57.5617,57.659,57912.0
2020-07-13 13:50:00,65.2,65.23,65.13,65.2,63532.0,57.6678,57.6943,57.6059,57.6678,63532.0
2020-07-13 14:00:00,65.19,65.25,64.96,64.96,106616.0,57.659,57.712,57.4555,57.4555,106616.0
2020-07-13 14:10:00,64.96,64.98,64.89,64.91,56948.0,57.4555,57.4732,57.3936,57.4113,56948.0
2020-07-13 14:20:00,64.91,64.95,64.71,64.77,94204.0,57.4113,57.4467,57.2344,57.2875,94204.0
2020-07-13 14:30:00,64.8,64.89,64.67,64.89,104772.0,57.314,57.3936,57.199,57.3936,104772.0
2020-07-13 14:40:00,64.87,64.91,64.65,64.72,79096.0,57.3759,57.4113,57.1813,57.2433,79096.0
2020-07-13 14:50:00,64.74,64.84,64.68,64.7,86364.0,57.2609,57.3494,57.2079,57.2256,86364.0
2020-07-13 15:00:00,64.7,64.71,64.44,64.47,154716.0,57.2256,57.2344,56.9956,57.0221,154716.0
2020-07-13 15:10:00,64.48,64.52,64.28,64.31,129968.0,57.031,57.0664,56.8541,56.8806,129968.0
2020-07-13 15:20:00,64.33,64.35,64.12,64.13,179880.0,56.8983,56.916,56.7126,56.7214,179880.0
2020-07-13 15:30:00,64.11,64.14,63.85,64.01,267944.0,56.7037,56.7303,56.4738,56.6153,267944.0
2020-07-13 15:40:00,64.02,64.24,63.91,64.01,292820.0,56.6241,56.8187,56.5268,56.6153,292820.0
2020-07-13 15:50:00,64.06,64.31,63.99,64.06,748872.0,56.6595,56.8806,56.5976,56.6595,748872.0
2020-07-14 09:30:00,64.06,65.25,63.97,65.24,387840.0,56.6595,57.712,56.5799,57.7032,387840.0
2020-07-14 09:40:00,65.28,65.47,65.18,65.19,117104.0,57.7386,57.9066,57.6501,57.659,117104.0
2020-07-14 09:50:00,65.19,65.21,64.75,64.82,160236.0,57.659,57.6766,57.2698,57.3317,160236.0
2020-07-14 10:00:00,64.78,64.81,64.24,64.42,100336.0,57.2963,57.3229,56.8187,56.9779,100336.0
2020-07-14 10:10:00,64.44,64.72,64.34,64.57,257316.0,56.9956,57.2433,56.9072,57.1106,257316.0
2020-07-14 10:20:00,64.56,64.73,64.49,64.73,98832.0,57.1017,57.2521,57.0398,57.2521,98832.0
2020-07-14 10:30:00,64.89,65.13,64.86,65.01,79788.0,57.3936,57.6059,57.3671,57.4998,79788.0
2020-07-14 10:40:00,65.06,65.09,64.94,65.08,59608.0,57.544,57.5705,57.4378,57.5617,59608.0
2020-07-14 10:50:00,65.08,65.17,65.03,65.09,86528.0,57.5617,57.6413,57.5174,57.5705,86528.0
2020-07-14 11:00:00,65.09,65.12,64.89,65.0,45412.0,57.5705,57.597,57.3936,57.4909,45412.0
2020-07-14 11:10:00,65.03,65.08,64.93,64.95,37340.0,57.5174,57.5617,57.429,57.4467,37340.0
2020-07-14 11:20:00,64.97,65.03,64.78,64.78,56328.0,57.4644,57.5174,57.2963,57.2963,56328.0
2020-07-14 11:30:00,64.77,64.95,64.65,64.7,167068.0,57.2875,57.4467,57.1813,57.2256,167068.0
2020-07-14 11:40:00,64.71,64.86,64.53,64.86,333272.0,57.2344,57.3671,57.0752,57.3671,333272.0
2020-07-14 11:50:00,64.83,64.83,64.63,64.75,37772.0,57.3405,57.3405,57.1637,57.2698,37772.0
2020-07-14 12:00:00,64.78,64.81,64.7,64.8,77284.0,57.2963,57.3229,57.2256,57.314,77284.0
2020-07-14 12:10:00,64.84,65.18,64.82,65.16,84520.0,57.3494,57.6501,57.3317,57.6324,84520.0
2020-07-14 12:20:00,65.15,65.27,65.15,65.21,63820.0,57.6236,57.7297,57.6236,57.6766,63820.0
2020-07-14 12:30:00,65.22,65.39,65.21,65.35,69080.0,57.6855,57.8359,57.6766,57.8005,69080.0
2020-07-14 12:40:00,65.35,65.42,65.29,65.41,58676.0,57.8005,57.8624,57.7474,57.8535,58676.0
2020-07-14 12:50:00,65.42,65.42,65.13,65.13,46292.0,57.8624,57.8624,57.6059,57.6059,46292.0
2020-07-14 13:00:00,65.17,65.22,65.07,65.08,60572.0,57.6413,57.6855,57.5528,57.5617,60572.0
2020-07-14 13:10:00,65.06,65.16,65.06,65.12,36720.0,57.544,57.6324,57.544,57.597,36720.0
2020-07-14 13:20:00,65.13,65.28,65.13,65.23,61208.0,57.6059,57.7386,57.6059,57.6943,61208.0
2020-07-14 13:30:00,65.25,65.33,65.25,65.32,44804.0,57.712,57.7828,57.712,57.7739,44804.0
2020-07-14 13:40:00,65.31,65.36,65.29,65.34,31352.0,57.7651,57.8093,57.7474,57.7916,31352.0
2020-07-14 13:50:00,65.33,65.33,65.01,65.06,39864.0,57.7828,57.7828,57.4998,57.544,39864.0
2020-07-14 14:00:00,65.03,65.28,65.02,65.25,42324.0,57.5174,57.7386,57.5086,57.712,42324.0
2020-07-14 14:10:00,65.27,65.48,65.23,65.47,50596.0,57.7297,57.9155,57.6943,57.9066,50596.0
2020-07-14 14:20:00,65.43,65.51,65.41,65.42,59368.0,57.8712,57.942,57.8535,57.8624,59368.0
2020-07-14 14:30:00,65.45,65.56,65.41,65.5,131520.0,57.8889,57.9862,57.8535,57.9331,131520.0
2020-07-14 14:40:00,65.51,65.76,65.51,65.71,150184.0,57.942,58.1631,57.942,58.1189,150184.0
2020-07-14 14:50:00,65.74,65.92,65.73,65.86,166872.0,58.1454,58.3046,58.1366,58.2516,166872.0
2020-07-14 15:00:00,65.83,65.84,65.5,65.56,104368.0,58.225,58.2339,57.9331,57.9862,104368.0
2020-07-14 15:10:00,65.58,65.72,65.49,65.64,176172.0,58.0039,58.1277,57.9243,58.057,176172.0
2020-07-14 15:20:00,65.66,65.97,65.66,65.89,158636.0,58.0747,58.3488,58.0747,58.2781,158636.0
2020-07-14 15:30:00,65.9,66.01,65.75,66.01,138108.0,58.2869,58.3842,58.1543,58.3842,138108.0
2020-07-14 15:40:00,66.0,66.17,65.95,66.12,271976.0,58.3754,58.5257,58.3312,58.4815,271976.0
2020-07-14 15:50:00,66.14,66.14,65.61,65.64,1189820.0,58.4992,58.4992,58.0304,58.057,1189820.0
2020-07-15 09:30:00,66.14,66.39,65.47,65.76,367172.0,58.4992,58.7203,57.9066,58.1631,367172.0
2020-07-15 09:40:00,65.74,65.84,65.46,65.62,251212.0,58.1454,58.2339,57.8978,58.0393,251212.0
2020-07-15 09:50:00,65.6,65.89,65.58,65.76,120548.0,58.0216,58.2781,58.0039,58.1631,120548.0
2020-07-15 10:00:00,65.81,65.92,65.71,65.85,129572.0,58.2073,58.3046,58.1189,58.2427,129572.0
2020-07-15 10:10:00,65.85,66.29,65.85,66.26,80540.0,58.2427,58.6319,58.2427,58.6053,80540.0
2020-07-15 10:20:00,66.28,66.51,66.25,66.49,104728.0,58.623,58.8265,58.5965,58.8088,104728.0
2020-07-15 10:30:00,66.53,66.61,66.42,66.44,119220.0,58.8442,58.9149,58.7469,58.7646,119220.0
2020-07-15 10:40:00,66.47,66.49,66.25,66.3,115348.0,58.7911,58.8088,58.5965,58.6407,115348.0
2020-07-15 10:50:00,66.29,66.29,65.94,66.04,86544.0,58.6319,58.6319,58.3223,58.4108,86544.0
2020-07-15 11:00:00,66.05,66.11,65.89,65.91,97488.0,58.4196,58.4727,58.2781,58.2958,97488.0
2020-07-15 11:10:00,65.91,66.15,65.91,66.01,155324.0,58.2958,58.5081,58.2958,58.3842,155324.0
2020-07-15 11:20:00,66.02,66.07,65.81,66.01,59708.0,58.3931,58.4373,58.2073,58.3842,59708.0
2020-07-15 11:30:00,66.01,66.09,65.64,65.72,58680.0,58.3842,58.455,58.057,58.1277,58680.0
2020-07-15 11:40:00,65.69,65.79,65.65,65.76,60132.0,58.1012,58.1896,58.0658,58.1631,60132.0
2020-07-15 11:50:00,65.78,65.89,65.61,65.63,65304.0,58.1808,58.2781,58.0304,58.0481,65304.0
2020-07-15 12:00:00,65.64,65.72,65.57,65.63,60252.0,58.057,58.1277,57.9951,58.0481,60252.0
2020-07-15 12:10:00,65.59,65.71,65.54,65.67,50840.0,58.0127,58.1189,57.9685,58.0835,50840.0
2020-07-15 12:20:00,65.65,65.72,65.56,65.62,34452.0,58.0658,58.1277,57.9862,58.0393,34452.0
2020-07-15 12:30:00,65.63,65.67,65.47,65.55,43696.0,58.0481,58.0835,57.9066,57.9774,43696.0
2020-07-15 12:40:00,65.52,65.55,65.39,65.49,41368.0,57.9508,57.9774,57.8359,57.9243,41368.0
2020-07-15 12:50:00,65.48,65.57,65.44,65.57,51488.0,57.9155,57.9951,57.8801,57.9951,51488.0
2020-07-15 13:00:00,65.57,65.62,65.5,65.56,61812.0,57.9951,58.0393,57.9331,57.9862,61812.0
2020-07-15 13:10:00,65.57,65.6,65.49,65.53,32032.0,57.9951,58.0216,57.9243,57.9597,32032.0
2020-07-15 13:20:00,65.51,65.52,65.37,65.42,41944.0,57.942,57.9508,57.8182,57.8624,41944.0
2020-07-15 13:30:00,65.42,65.53,65.4,65.48,68212.0,57.8624,57.9597,57.8447,57.9155,68212.0
2020-07-15 13:40:00,65.46,65.5,65.4,65.41,79232.0,57.8978,57.9331,57.8447,57.8535,79232.0
2020-07-15 13:50:00,65.4,65.41,65.22,65.24,58488.0,57.8447,57.8535,57.6855,57.7032,58488.0
2020-07-15 14:00:00,65.22,65.32,65.14,65.14,111956.0,57.6855,57.7739,57.6147,57.6147,111956.0
2020-07-15 14:10:00,65.15,65.24,65.1,65.15,99176.0,57.6236,57.7032,57.5794,57.6236,99176.0
2020-07-15 14:20:00,65.13,65.23,65.1,65.18,62672.0,57.6059,57.6943,57.5794,57.6501,62672.0
2020-07-15 14:30:00,65.17,65.2,65.13,65.2,42260.0,57.6413,57.6678,57.6059,57.6678,42260.0
2020-07-15 14:40:00,65.18,65.2,65.04,65.06,80336.0,57.6501,57.6678,57.5263,57.544,80336.0
2020-07-15 14:50:00,65.05,65.13,64.95,64.96,98276.0,57.5351,57.6059,57.4467,57.4555,98276.0
2020-07-15 15:00:00,64.97,65.1,64.97,65.06,71412.0,57.4644,57.5794,57.4644,57.544,71412.0
2020-07-15 15:10:00,65.01,65.01,64.82,64.89,70516.0,57.4998,57.4998,57.3317,57.3936,70516.0
2020-07-15 15:20:00,64.88,65.06,64.86,65.01,129172.0,57.3848,57.544,57.3671,57.4998,129172.0
2020-07-15 15:30:00,65.0,65.15,65.0,65.12,156124.0,57.4909,57.6236,57.4909,57.597,156124.0
2020-07-15 15:40:00,65.11,65.12,64.97,65.02,214488.0,57.5882,57.597,57.4644,57.5086,214488.0
2020-07-15 15:50:00,65.02,65.02,64.7,64.75,808252.0,57.5086,57.5086,57.2256,57.2698,808252.0
2020-07-16 09:30:00,64.96,65.47,64.69,65.35,358616.0,57.4555,57.9066,57.2167,57.8005,358616.0
2020-07-16 09:40:00,65.33,65.7,65.27,65.69,87692.0,57.7828,58.11,57.7297,58.1012,87692.0
2020-07-16 09:50:00,65.73,66.04,65.71,65.99,259540.0,58.1366,58.4108,58.1189,58.3665,259540.0
2020-07-16 10:00:00,66.0,66.31,66.0,66.08,194096.0,58.3754,58.6496,58.3754,58.4461,194096.0
2020-07-16 10:10:00,66.08,66.23,66.06,66.18,165844.0,58.4461,58.5788,58.4284,58.5346,165844.0
2020-07-16 10:20:00,66.15,66.18,66.08,66.15,163184.0,58.5081,58.5346,58.4461,58.5081,163184.0
2020-07-16 10:30:00,66.14,66.42,66.13,66.39,128168.0,58.4992,58.7469,58.4904,58.7203,128168.0
2020-07-16 10:40:00,66.38,66.54,66.35,66.51,114488.0,58.7115,58.853,58.6849,58.8265,114488.0
2020-07-16 10:50:00,66.51,66.67,66.47,66.62,153560.0,58.8265,58.968,58.7911,58.9238,153560.0
2020-07-16 11:00:00,66.62,66.68,66.55,66.68,199040.0,58.9238,58.9768,58.8618,58.9768,199040.0
2020-07-16 11:10:00,66.67,66.77,66.55,66.6,217556.0,58.968,59.0564,58.8618,58.9061,217556.0
2020-07-16 11:20:00,66.61,66.74,66.6,66.61,130088.0,58.9149,59.0299,58.9061,58.9149,130088.0
2020-07-16 11:30:00,66.61,66.65,66.49,66.51,132064.0,58.9149,58.9503,58.8088,58.8265,132064.0
2020-07-16 11:40:00,66.53,66.63,66.52,66.56,150376.0,58.8442,58.9326,58.8353,58.8707,150376.0
2020-07-16 11:50:00,66.58,66.65,66.52,66.65,113132.0,58.8884,58.9503,58.8353,58.9503,113132.0
2020-07-16 12:00:00,66.66,66.77,66.66,66.76,114828.0,58.9591,59.0564,58.9591,59.0476,114828.0
2020-07-16 12:10:00,66.75,66.92,66.75,66.87,238300.0,59.0387,59.1891,59.0387,59.1449,238300.0
2020-07-16 12:20:00,66.87,66.92,66.8,66.86,105804.0,59.1449,59.1891,59.083,59.136,105804.0
2020-07-16 12:30:00,66.85,67.06,66.81,67.04,89888.0,59.1272,59.3129,59.0918,59.2952,89888.0
2020-07-16 12:40:00,67.04,67.14,67.0,67.01,101804.0,59.2952,59.3837,59.2599,59.2687,101804.0
2020-07-16 12:50:00,67.01,67.17,67.0,67.04,129672.0,59.2687,59.4102,59.2599,59.2952,129672.0
2020-07-16 13:00:00,67.03,67.11,66.96,66.98,131616.0,59.2864,59.3571,59.2245,59.2422,131616.0
2020-07-16 13:10:00,66.96,67.06,66.88,67.06,109536.0,59.2245,59.3129,59.1537,59.3129,109536.0
2020-07-16 13:20:00,67.06,67.1,66.98,67.06,100148.0,59.3129,59.3483,59.2422,59.3129,100148.0
2020-07-16 13:30:00,67.07,67.1,66.88,67.07,127396.0,59.3218,59.3483,59.1537,59.3218,127396.0
2020-07-16 13:40:00,67.08,67.14,67.0,67.08,126496.0,59.3306,59.3837,59.2599,59.3306,126496.0
2020-07-16 13:50:00,67.08,67.09,66.57,66.6,94160.0,59.3306,59.3395,58.8795,58.9061,94160.0
2020-07-16 14:00:00,66.61,66.91,66.6,66.87,120360.0,58.9149,59.1803,58.9061,59.1449,120360.0
2020-07-16 14:10:00,66.87,66.96,66.75,66.84,154176.0,59.1449,59.2245,59.0387,59.1183,154176.0
2020-07-16 14:20:00,66.83,66.95,66.79,66.84,92476.0,59.1095,59.2156,59.0741,59.1183,92476.0
2020-07-16 14:30:00,66.84,67.14,66.83,67.14,168176.0,59.1183,59.3837,59.1095,59.3837,168176.0
2020-07-16 14:40:00,67.14,67.28,67.1,67.11,214556.0,59.3837,59.5075,59.3483,59.3571,214556.0
2020-07-16 14:50:00,67.11,67.16,66.92,67.02,154288.0,59.3571,59.4014,59.1891,59.2775,154288.0
2020-07-16 15:00:00,67.04,67.09,66.83,67.05,145852.0,59.2952,59.3395,59.1095,59.3041,145852.0
2020-07-16 15:10:00,67.03,67.16,67.02,67.12,113620.0,59.2864,59.4014,59.2775,59.366,113620.0
2020-07-16 15:20:00,67.14,67.24,67.05,67.24,158708.0,59.3837,59.4721,59.3041,59.4721,158708.0
2020-07-16 15:30:00,67.24,67.45,67.18,67.39,212116.0,59.4721,59.6579,59.4191,59.6048,212116.0
2020-07-16 15:40:00,67.38,67.39,67.03,67.04,266976.0,59.596,59.6048,59.2864,59.2952,266976.0
2020-07-16 15:50:00,67.04,67.29,66.95,67.1,905744.0,59.2952,59.5164,59.2156,59.3483,905744.0
2020-07-17 09:30:00,67.52,67.85,67.23,67.75,833344.0,59.7198,60.0117,59.4633,59.9232,833344.0
2020-07-17 09:40:00,67.7,68.04,67.6,68.03,145704.0,59.879,60.1797,59.7905,60.1709,145704.0
2020-07-17 09:50:00,68.05,68.42,67.91,68.1,242564.0,60.1886,60.5158,60.0647,60.2328,242564.0
2020-07-17 10:00:00,68.06,68.39,68.04,68.3,235308.0,60.1974,60.4893,60.1797,60.4097,235308.0
2020-07-17 10:10:00,68.28,68.51,68.25,68.45,202268.0,60.392,60.5954,60.3655,60.5423,202268.0
2020-07-17 10:20:00,68.44,68.46,68.16,68.26,194096.0,60.5335,60.5512,60.2858,60.3743,194096.0
2020-07-17 10:30:00,68.25,68.43,68.17,68.41,112128.0,60.3655,60.5247,60.2947,60.507,112128.0
2020-07-17 10:40:00,68.42,68.58,68.36,68.54,152016.0,60.5158,60.6573,60.4627,60.6219,152016.0
2020-07-17 10:50:00,68.54,68.73,68.53,68.67,170996.0,60.6219,60.79,60.6131,60.7369,170996.0
2020-07-17 11:00:00,68.68,68.86,68.64,68.75,236732.0,60.7458,60.905,60.7104,60.8077,236732.0
2020-07-17 11:10:00,68.76,68.84,68.52,68.54,131824.0,60.8165,60.8873,60.6043,60.6219,131824.0
2020-07-17 11:20:00,68.54,68.54,68.3,68.5,191204.0,60.6219,60.6219,60.4097,60.5866,191204.0
2020-07-17 11:30:00,68.5,68.7,68.5,68.66,137732.0,60.5866,60.7635,60.5866,60.7281,137732.0
2020-07-17 11:40:00,68.69,68.77,68.6,68.76,138192.0,60.7546,60.8254,60.675,60.8165,138192.0
2020-07-17 11:50:00,68.73,68.88,68.73,68.81,116568.0,60.79,60.9227,60.79,60.8608,116568.0
2020-07-17 12:00:00,68.8,68.86,68.78,68.82,64664.0,60.8519,60.905,60.8342,60.8696,64664.0
2020-07-17 12:10:00,68.82,68.9,68.8,68.81,119368.0,60.8696,60.9404,60.8519,60.8608,119368.0
2020-07-17 12:20:00,68.8,68.89,68.77,68.81,99244.0,60.8519,60.9315,60.8254,60.8608,99244.0
2020-07-17 12:30:00,68.81,68.88,68.74,68.74,112732.0,60.8608,60.9227,60.7988,60.7988,112732.0
2020-07-17 12:40:00,68.71,68.72,68.59,68.68,111576.0,60.7723,60.7812,60.6662,60.7458,111576.0
2020-07-17 12:50:00,68.67,68.73,68.59,68.66,119516.0,60.7369,60.79,60.6662,60.7281,119516.0
2020-07-17 13:00:00,68.66,68.79,68.66,68.77,81424.0,60.7281,60.8431,60.7281,60.8254,81424.0
2020-07-17 13:10:00,68.79,68.89,68.76,68.77,70996.0,60.8431,60.9315,60.8165,60.8254,70996.0
2020-07-17 13:20:00,68.77,68.84,68.74,68.76,53952.0,60.8254,60.8873,60.7988,60.8165,53952.0
2020-07-17 13:30:00,68.74,68.75,68.56,68.67,64760.0,60.7988,60.8077,60.6396,60.7369,64760.0
2020-07-17 13:40:00,68.66,68.79,68.65,68.77,48880.0,60.7281,60.8431,60.7192,60.8254,48880.0
2020-07-17 13:50:00,68.76,68.83,68.75,68.81,63364.0,60.8165,60.8784,60.8077,60.8608,63364.0
2020-07-17 14:00:00,68.81,68.97,68.8,68.97,164724.0,60.8608,61.0023,60.8519,61.0023,164724.0
2020-07-17 14:10:00,68.96,69.13,68.95,69.11,183920.0,60.9934,61.1438,60.9846,61.1261,183920.0
2020-07-17 14:20:00,69.09,69.23,69.09,69.17,119172.0,61.1084,61.2322,61.1084,61.1792,119172.0
2020-07-17 14:30:00,69.17,69.17,68.99,69.06,146056.0,61.1792,61.1792,61.02,61.0819,146056.0
2020-07-17 14:40:00,69.07,69.14,69.04,69.05,77692.0,61.0907,61.1526,61.0642,61.073,77692.0
2020-07-17 14:50:00,69.05,69.15,69.03,69.06,186992.0,61.073,61.1615,61.0553,61.0819,186992.0
2020-07-17 15:00:00,69.05,69.16,68.96,69.07,145060.0,61.073,61.1703,60.9934,61.0907,145060.0
2020-07-17 15:10:00,69.08,69.27,69.04,69.27,178064.0,61.0996,61.2676,61.0642,61.2676,178064.0
2020-07-17 15:20:00,69.26,69.3,69.17,69.28,124020.0,61.2588,61.2942,61.1792,61.2765,124020.0
2020-07-17 15:30:00,69.27,69.36,69.25,69.31,193656.0,61.2676,61.3472,61.2499,61.303,193656.0
2020-07-17 15:40:00,69.31,69.32,69.05,69.12,316020.0,61.303,61.3118,61.073,61.1349,316020.0
2020-07-17 15:50:00,69.11,69.11,68.81,68.87,850916.0,61.1261,61.1261,60.8608,60.9138,850916.0
2020-07-20 09:30:00,68.88,69.11,68.51,68.56,266884.0,60.9227,61.1261,60.5954,60.6396,266884.0
2020-07-20 09:40:00,68.55,69.08,68.31,69.06,189452.0,60.6308,61.0996,60.4185,61.0819,189452.0
2020-07-20 09:50:00,69.03,69.08,68.47,68.56,190740.0,61.0553,61.0996,60.56,60.6396,190740.0
2020-07-20 10:00:00,68.55,69.16,68.53,69.11,84740.0,60.6308,61.1703,60.6131,61.1261,84740.0
2020-07-20 10:10:00,69.14,69.47,68.85,69.43,147676.0,61.1526,61.4445,60.8961,61.4091,147676.0
2020-07-20 10:20:00,69.42,69.42,69.02,69.1,63720.0,61.4003,61.4003,61.0465,61.1173,63720.0
2020-07-20 10:30:00,69.1,69.25,69.02,69.22,47336.0,61.1173,61.2499,61.0465,61.2234,47336.0
2020-07-20 10:40:00,69.2,69.22,68.95,69.07,63848.0,61.2057,61.2234,60.9846,61.0907,63848.0
2020-07-20 10:50:00,69.05,69.05,68.87,68.89,84704.0,61.073,61.073,60.9138,60.9315,84704.0
2020-07-20 11:00:00,68.88,68.98,68.8,68.97,164124.0,60.9227,61.0111,60.8519,61.0023,164124.0
2020-07-20 11:10:00,68.97,68.97,68.72,68.74,130224.0,61.0023,61.0023,60.7812,60.7988,130224.0
2020-07-20 11:20:00,68.75,68.75,68.59,68.63,82200.0,60.8077,60.8077,60.6662,60.7016,82200.0
2020-07-20 11:30:00,68.66,68.69,68.55,68.69,89324.0,60.7281,60.7546,60.6308,60.7546,89324.0
2020-07-20 11:40:00,68.69,68.79,68.6,68.76,77500.0,60.7546,60.8431,60.675,60.8165,77500.0
2020-07-20 11:50:00,68.79,68.81,68.64,68.69,71892.0,60.8431,60.8608,60.7104,60.7546,71892.0
2020-07-20 12:00:00,68.69,68.7,68.56,68.56,74996.0,60.7546,60.7635,60.6396,60.6396,74996.0
2020-07-20 12:10:00,68.58,68.68,68.54,68.67,45508.0,60.6573,60.7458,60.6219,60.7369,45508.0
2020-07-20 12:20:00,68.68,68.78,68.66,68.71,55416.0,60.7458,60.8342,60.7281,60.7723,55416.0
2020-07-20 12:30:00,68.69,68.86,68.65,68.84,45556.0,60.7546,60.905,60.7192,60.8873,45556.0
2020-07-20 12:40:00,68.83,68.83,68.75,68.78,41528.0,60.8784,60.8784,60.8077,60.8342,41528.0
2020-07-20 12:50:00,68.8,68.88,68.79,68.82,37888.0,60.8519,60.9227,60.8431,60.8696,37888.0
2020-07-20 13:00:00,68.82,68.91,68.76,68.76,60376.0,60.8696,60.9492,60.8165,60.8165,60376.0
2020-07-20 13:10:00,68.78,68.88,68.68,68.85,48544.0,60.8342,60.9227,60.7458,60.8961,48544.0
2020-07-20 13:20:00,68.87,68.91,68.82,68.88,57636.0,60.9138,60.9492,60.8696,60.9227,57636.0
2020-07-20 13:30:00,68.91,68.91,68.7,68.75,47828.0,60.9492,60.9492,60.7635,60.8077,47828.0
2020-07-20 13:40:00,68.74,68.79,68.71,68.72,47688.0,60.7988,60.8431,60.7723,60.7812,47688.0
2020-07-20 13:50:00,68.74,68.97,68.74,68.91,41888.0,60.7988,61.0023,60.7988,60.9492,41888.0
2020-07-20 14:00:00,68.9,68.92,68.79,68.83,46332.0,60.9404,60.958,60.8431,60.8784,46332.0
2020-07-20 14:10:00,68.83,68.88,68.82,68.87,39572.0,60.8784,60.9227,60.8696,60.9138,39572.0
2020-07-20 14:20:00,68.85,68.89,68.81,68.85,31444.0,60.8961,60.9315,60.8608,60.8961,31444.0
2020-07-20 14:30:00,68.85,68.98,68.85,68.86,31948.0,60.8961,61.0111,60.8961,60.905,31948.0
2020-07-20 14:40:00,68.88,68.95,68.83,68.92,46532.0,60.9227,60.9846,60.8784,60.958,46532.0
2020-07-20 14:50:00,68.93,68.94,68.71,68.76,58176.0,60.9669,60.9757,60.7723,60.8165,58176.0
2020-07-20 15:00:00,68.76,68.83,68.69,68.74,94480.0,60.8165,60.8784,60.7546,60.7988,94480.0
2020-07-20 15:10:00,68.76,68.83,68.7,68.79,54780.0,60.8165,60.8784,60.7635,60.8431,54780.0
2020-07-20 15:20:00,68.81,68.94,68.78,68.88,92108.0,60.8608,60.9757,60.8342,60.9227,92108.0
2020-07-20 15:30:00,68.87,69.0,68.87,68.89,126228.0,60.9138,61.0288,60.9138,60.9315,126228.0
2020-07-20 15:40:00,68.89,68.95,68.81,68.83,144996.0,60.9315,60.9846,60.8608,60.8784,144996.0
2020-07-20 15:50:00,68.85,68.85,68.57,68.57,555908.0,60.8961,60.8961,60.6485,60.6485,555908.0
2020-07-21 09:30:00,68.48,69.09,68.44,69.09,236496.0,60.5689,61.1084,60.5335,61.1084,236496.0
2020-07-21 09:40:00,69.06,69.15,68.86,69.09,141556.0,61.0819,61.1615,60.905,61.1084,141556.0
2020-07-21 09:50:00,69.13,69.17,68.98,69.07,75384.0,61.1438,61.1792,61.0111,61.0907,75384.0
2020-07-21 10:00:00,69.08,69.24,68.98,69.15,126756.0,61.0996,61.2411,61.0111,61.1615,126756.0
2020-07-21 10:10:00,69.23,69.48,69.23,69.46,98116.0,61.2322,61.4534,61.2322,61.4357,98116.0
2020-07-21 10:20:00,69.47,69.57,69.28,69.28,74948.0,61.4445,61.533,61.2765,61.2765,74948.0
2020-07-21 10:30:00,69.3,69.54,69.12,69.51,114676.0,61.2942,61.5064,61.1349,61.4799,114676.0
2020-07-21 10:40:00,69.51,69.68,69.33,69.68,111840.0,61.4799,61.6303,61.3207,61.6303,111840.0
2020-07-21 10:50:00,69.72,69.89,69.67,69.69,80264.0,61.6656,61.816,61.6214,61.6391,80264.0
2020-07-21 11:00:00,69.69,69.73,69.4,69.47,70100.0,61.6391,61.6745,61.3826,61.4445,70100.0
2020-07-21 11:10:00,69.45,69.45,69.26,69.29,54408.0,61.4268,61.4268,61.2588,61.2853,54408.0
2020-07-21 11:20:00,69.3,69.49,69.29,69.39,46596.0,61.2942,61.4622,61.2853,61.3738,46596.0
2020-07-21 11:30:00,69.39,69.48,69.31,69.39,33420.0,61.3738,61.4534,61.303,61.3738,33420.0
2020-07-21 11:40:00,69.35,69.52,69.19,69.27,138020.0,61.3384,61.4887,61.1969,61.2676,138020.0
2020-07-21 11:50:00,69.25,69.4,69.13,69.27,66364.0,61.2499,61.3826,61.1438,61.2676,66364.0
2020-07-21 12:00:00,69.24,69.39,69.22,69.26,61344.0,61.2411,61.3738,61.2234,61.2588,61344.0
2020-07-21 12:10:00,69.27,69.35,69.24,69.24,34952.0,61.2676,61.3384,61.2411,61.2411,34952.0
2020-07-21 12:20:00,69.22,69.36,69.2,69.33,35456.0,61.2234,61.3472,61.2057,61.3207,35456.0
2020-07-21 12:30:00,69.36,69.44,69.26,69.29,43784.0,61.3472,61.418,61.2588,61.2853,43784.0
2020-07-21 12:40:00,69.31,69.37,69.26,69.36,35496.0,61.303,61.3561,61.2588,61.3472,35496.0
2020-07-21 12:50:00,69.36,69.38,69.24,69.29,71956.0,61.3472,61.3649,61.2411,61.2853,71956.0
2020-07-21 13:00:00,69.3,69.39,69.25,69.38,105200.0,61.2942,61.3738,61.2499,61.3649,105200.0
2020-07-21 13:10:00,69.38,69.38,69.2,69.27,107884.0,61.3649,61.3649,61.2057,61.2676,107884.0
2020-07-21 13:20:00,69.27,69.4,69.26,69.39,81500.0,61.2676,61.3826,61.2588,61.3738,81500.0
2020-07-21 13:30:00,69.39,69.57,69.39,69.56,42668.0,61.3738,61.533,61.3738,61.5241,42668.0
2020-07-21 13:40:00,69.56,69.56,69.44,69.46,27692.0,61.5241,61.5241,61.418,61.4357,27692.0
2020-07-21 13:50:00,69.44,69.46,69.37,69.4,36400.0,61.418,61.4357,61.3561,61.3826,36400.0
2020-07-21 14:00:00,69.39,69.45,69.33,69.36,43136.0,61.3738,61.4268,61.3207,61.3472,43136.0
2020-07-21 14:10:00,69.35,69.37,69.25,69.27,28852.0,61.3384,61.3561,61.2499,61.2676,28852.0
2020-07-21 14:20:00,69.3,69.35,69.25,69.32,57592.0,61.2942,61.3384,61.2499,61.3118,57592.0
2020-07-21 14:30:00,69.33,69.38,69.29,69.35,35116.0,61.3207,61.3649,61.2853,61.3384,35116.0
2020-07-21 14:40:00,69.36,69.39,69.25,69.28,40836.0,61.3472,61.3738,61.2499,61.2765,40836.0
2020-07-21 14:50:00,69.3,69.31,69.16,69.22,56680.0,61.2942,61.303,61.1703,61.2234,56680.0
2020-07-21 15:00:00,69.22,69.41,69.11,69.32,109020.0,61.2234,61.3914,61.1261,61.3118,109020.0
2020-07-21 15:10:00,69.29,69.29,68.94,69.01,75112.0,61.2853,61.2853,60.9757,61.0377,75112.0
2020-07-21 15:20:00,69.04,69.13,68.89,68.97,79744.0,61.0642,61.1438,60.9315,61.0023,79744.0
2020-07-21 15:30:00,69.0,69.06,68.85,68.93,75988.0,61.0288,61.0819,60.8961,60.9669,75988.0
2020-07-21 15:40:00,68.91,68.99,68.84,68.87,142164.0,60.9492,61.02,60.8873,60.9138,142164.0
2020-07-21 15:50:00,68.86,69.13,68.77,69.07,399488.0,60.905,61.1438,60.8254,61.0907,399488.0
2020-07-22 09:30:00,69.12,69.43,68.63,69.31,178952.0,61.1349,61.4091,60.7016,61.303,178952.0
2020-07-22 09:40:00,69.24,69.33,68.92,69.13,109536.0,61.2411,61.3207,60.958,61.1438,109536.0
2020-07-22 09:50:00,69.05,69.49,69.05,69.32,49640.0,61.073,61.4622,61.073,61.3118,49640.0
2020-07-22 10:00:00,69.32,69.43,69.13,69.33,115364.0,61.3118,61.4091,61.1438,61.3207,115364.0
2020-07-22 10:10:00,69.35,69.57,69.33,69.5,62700.0,61.3384,61.533,61.3207,61.471,62700.0
2020-07-22 10:20:00,69.47,69.58,69.29,69.34,85156.0,61.4445,61.5418,61.2853,61.3295,85156.0
2020-07-22 10:30:00,69.31,69.47,69.22,69.47,56812.0,61.303,61.4445,61.2234,61.4445,56812.0
2020-07-22 10:40:00,69.54,69.73,69.46,69.59,60284.0,61.5064,61.6745,61.4357,61.5506,60284.0
2020-07-22 10:50:00,69.61,69.61,69.39,69.59,62212.0,61.5683,61.5683,61.3738,61.5506,62212.0
2020-07-22 11:00:00,69.57,69.58,69.35,69.44,57060.0,61.533,61.5418,61.3384,61.418,57060.0
2020-07-22 11:10:00,69.38,69.5,69.32,69.5,49672.0,61.3649,61.471,61.3118,61.471,49672.0
2020-07-22 11:20:00,69.5,69.77,69.5,69.77,42952.0,61.471,61.7099,61.471,61.7099,42952.0
2020-07-22 11:30:00,69.79,69.84,69.68,69.83,72272.0,61.7275,61.7718,61.6303,61.7629,72272.0
2020-07-22 11:40:00,69.8,69.85,69.71,69.8,61604.0,61.7364,61.7806,61.6568,61.7364,61604.0
2020-07-22 11:50:00,69.81,69.92,69.78,69.91,62200.0,61.7452,61.8425,61.7187,61.8337,62200.0
2020-07-22 12:00:00,69.91,69.95,69.84,69.84,69048.0,61.8337,61.8691,61.7718,61.7718,69048.0
2020-07-22 12:10:00,69.84,70.12,69.84,70.1,69344.0,61.7718,62.0194,61.7718,62.0017,69344.0
2020-07-22 12:20:00,70.12,70.15,69.98,70.0,48580.0,62.0194,62.046,61.8956,61.9133,48580.0
2020-07-22 12:30:00,70.03,70.11,69.96,70.11,26660.0,61.9398,62.0106,61.8779,62.0106,26660.0
2020-07-22 12:40:00,70.09,70.14,70.04,70.13,45356.0,61.9929,62.0371,61.9487,62.0283,45356.0
2020-07-22 12:50:00,70.14,70.27,70.14,70.25,55360.0,62.0371,62.1521,62.0371,62.1344,55360.0
2020-07-22 13:00:00,70.27,70.29,70.17,70.23,50444.0,62.1521,62.1698,62.0636,62.1167,50444.0
2020-07-22 13:10:00,70.24,70.31,70.19,70.26,50488.0,62.1256,62.1875,62.0813,62.1432,50488.0
2020-07-22 13:20:00,70.26,70.26,70.11,70.14,45876.0,62.1432,62.1432,62.0106,62.0371,45876.0
2020-07-22 13:30:00,70.12,70.16,70.0,70.07,44188.0,62.0194,62.0548,61.9133,61.9752,44188.0
2020-07-22 13:40:00,70.06,70.08,69.92,69.96,83912.0,61.9664,61.984,61.8425,61.8779,83912.0
2020-07-22 13:50:00,69.95,70.08,69.94,70.02,72056.0,61.8691,61.984,61.8602,61.931,72056.0
2020-07-22 14:00:00,70.06,70.26,70.04,70.18,53860.0,61.9664,62.1432,61.9487,62.0725,53860.0
2020-07-22 14:10:00,70.2,70.22,70.11,70.2,61672.0,62.0902,62.1079,62.0106,62.0902,61672.0
2020-07-22 14:20:00,70.23,70.35,70.18,70.31,62288.0,62.1167,62.2228,62.0725,62.1875,62288.0
2020-07-22 14:30:00,70.32,70.39,70.23,70.38,75340.0,62.1963,62.2582,62.1167,62.2494,75340.0
2020-07-22 14:40:00,70.37,70.41,70.29,70.3,67704.0,62.2405,62.2759,62.1698,62.1786,67704.0
2020-07-22 14:50:00,70.3,70.6,70.3,70.4,155696.0,62.1786,62.444,62.1786,62.2671,155696.0
2020-07-22 15:00:00,70.41,70.44,70.18,70.23,89520.0,62.2759,62.3025,62.0725,62.1167,89520.0
2020-07-22 15:10:00,70.21,70.27,70.15,70.2,137128.0,62.099,62.1521,62.046,62.0902,137128.0
2020-07-22 15:20:00,70.2,70.25,69.95,69.95,124624.0,62.0902,62.1344,61.8691,61.8691,124624.0
2020-07-22 15:30:00,69.95,70.03,69.88,70.01,163424.0,61.8691,61.9398,61.8071,61.9221,163424.0
2020-07-22 15:40:00,70.02,70.3,70.0,70.28,199236.0,61.931,62.1786,61.9133,62.1609,199236.0
2020-07-22 15:50:00,70.3,70.32,70.08,70.09,467948.0,62.1786,62.1963,61.984,61.9929,467948.0
2020-07-23 09:30:00,70.0,70.67,69.93,70.54,432792.0,61.9133,62.5059,61.8514,62.3909,432792.0
2020-07-23 09:40:00,70.52,70.88,70.48,70.61,216968.0,62.3732,62.6916,62.3378,62.4528,216968.0
2020-07-23 09:50:00,70.62,70.62,70.24,70.4,141260.0,62.4617,62.4617,62.1256,62.2671,141260.0
2020-07-23 10:00:00,70.38,70.63,70.27,70.39,264364.0,62.2494,62.4705,62.1521,62.2582,264364.0
2020-07-23 10:10:00,70.37,70.49,70.29,70.35,64872.0,62.2405,62.3467,62.1698,62.2228,64872.0
2020-07-23 10:20:00,70.36,70.55,70.34,70.55,114004.0,62.2317,62.3997,62.214,62.3997,114004.0
2020-07-23 10:30:00,70.53,70.67,70.39,70.49,87632.0,62.3821,62.5059,62.2582,62.3467,87632.0
2020-07-23 10:40:00,70.49,70.72,70.46,70.67,84432.0,62.3467,62.5501,62.3201,62.5059,84432.0
2020-07-23 10:50:00,70.67,70.74,70.6,70.65,170564.0,62.5059,62.5678,62.444,62.4882,170564.0
2020-07-23 11:00:00,70.67,70.76,70.6,70.72,121580.0,62.5059,62.5855,62.444,62.5501,121580.0
2020-07-23 11:10:00,70.72,70.83,70.65,70.76,104616.0,62.5501,62.6474,62.4882,62.5855,104616.0
2020-07-23 11:20:00,70.79,70.88,70.75,70.87,61360.0,62.612,62.6916,62.5766,62.6828,61360.0
2020-07-23 11:30:00,70.86,71.03,70.84,71.01,93588.0,62.6739,62.8243,62.6562,62.8066,93588.0
2020-07-23 11:40:00,70.99,71.08,70.93,70.96,50356.0,62.7889,62.8685,62.7358,62.7624,50356.0
2020-07-23 11:50:00,70.96,71.01,70.81,70.83,110780.0,62.7624,62.8066,62.6297,62.6474,110780.0
2020-07-23 12:00:00,70.8,70.88,70.71,70.78,76204.0,62.6209,62.6916,62.5413,62.6032,76204.0
2020-07-23 12:10:00,70.77,70.84,70.59,70.69,111600.0,62.5943,62.6562,62.4351,62.5236,111600.0
2020-07-23 12:20:00,70.7,70.83,70.65,70.73,60792.0,62.5324,62.6474,62.4882,62.559,60792.0
2020-07-23 12:30:00,70.73,70.74,70.6,70.6,94708.0,62.559,62.5678,62.444,62.444,94708.0
2020-07-23 12:40:00,70.59,70.65,70.33,70.36,96052.0,62.4351,62.4882,62.2052,62.2317,96052.0
2020-07-23 12:50:00,70.39,70.5,70.36,70.42,55684.0,62.2582,62.3555,62.2317,62.2848,55684.0
2020-07-23 13:00:00,70.44,70.75,70.39,70.65,60132.0,62.3025,62.5766,62.2582,62.4882,60132.0
2020-07-23 13:10:00,70.64,70.73,70.54,70.54,68172.0,62.4793,62.559,62.3909,62.3909,68172.0
2020-07-23 13:20:00,70.57,70.6,70.43,70.47,45216.0,62.4174,62.444,62.2936,62.329,45216.0
2020-07-23 13:30:00,70.47,70.6,70.46,70.54,67268.0,62.329,62.444,62.3201,62.3909,67268.0
2020-07-23 13:40:00,70.52,70.54,70.39,70.5,79732.0,62.3732,62.3909,62.2582,62.3555,79732.0
2020-07-23 13:50:00,70.5,70.61,70.42,70.49,122092.0,62.3555,62.4528,62.2848,62.3467,122092.0
2020-07-23 14:00:00,70.5,70.5,70.05,70.05,170624.0,62.3555,62.3555,61.9575,61.9575,170624.0
2020-07-23 14:10:00,70.06,70.06,69.79,69.89,137732.0,61.9664,61.9664,61.7275,61.816,137732.0
2020-07-23 14:20:00,69.88,69.99,69.79,69.92,119100.0,61.8071,61.9044,61.7275,61.8425,119100.0
2020-07-23 14:30:00,69.92,70.13,69.83,69.83,113968.0,61.8425,62.0283,61.7629,61.7629,113968.0
2020-07-23 14:40:00,69.85,70.12,69.84,70.06,106800.0,61.7806,62.0194,61.7718,61.9664,106800.0
2020-07-23 14:50:00,70.07,70.12,69.93,69.93,73880.0,61.9752,62.0194,61.8514,61.8514,73880.0
2020-07-23 15:00:00,69.95,70.06,69.9,70.02,84924.0,61.8691,61.9664,61.8248,61.931,84924.0
2020-07-23 15:10:00,70.03,70.13,69.93,70.08,87052.0,61.9398,62.0283,61.8514,61.984,87052.0
2020-07-23 15:20:00,70.1,70.12,69.89,69.98,109076.0,62.0017,62.0194,61.816,61.8956,109076.0
2020-07-23 15:30:00,69.97,70.12,69.82,69.98,168616.0,61.8867,62.0194,61.7541,61.8956,168616.0
2020-07-23 15:40:00,70.0,70.06,69.91,70.01,207968.0,61.9133,61.9664,61.8337,61.9221,207968.0
2020-07-23 15:50:00,70.02,70.45,69.78,70.28,676632.0,61.931,62.3113,61.7187,62.1609,676632.0
2020-07-24 09:30:00,70.72,71.15,70.01,71.06,399404.0,62.5501,62.9304,61.9221,62.8508,399404.0
2020-07-24 09:40:00,71.04,71.41,70.65,70.68,335724.0,62.8331,63.1604,62.4882,62.5147,335724.0
2020-07-24 09:50:00,70.75,71.05,70.09,70.09,235564.0,62.5766,62.842,61.9929,61.9929,235564.0
2020-07-24 10:00:00,70.06,70.38,70.05,70.33,151052.0,61.9664,62.2494,61.9575,62.2052,151052.0
2020-07-24 10:10:00,70.29,70.4,70.08,70.21,85128.0,62.1698,62.2671,61.984,62.099,85128.0
2020-07-24 10:20:00,70.2,70.34,69.96,69.96,93524.0,62.0902,62.214,61.8779,61.8779,93524.0
2020-07-24 10:30:00,69.99,70.1,69.76,70.08,98624.0,61.9044,62.0017,61.701,61.984,98624.0
2020-07-24 10:40:00,70.1,70.13,69.67,69.85,58984.0,62.0017,62.0283,61.6214,61.7806,58984.0
2020-07-24 10:50:00,69.86,70.1,69.8,70.1,104524.0,61.7895,62.0017,61.7364,62.0017,104524.0
2020-07-24 11:00:00,70.1,70.53,70.04,70.31,61860.0,62.0017,62.3821,61.9487,62.1875,61860.0
2020-07-24 11:10:00,70.36,70.39,69.9,69.9,56412.0,62.2317,62.2582,61.8248,61.8248,56412.0
2020-07-24 11:20:00,69.9,70.13,69.8,69.91,62900.0,61.8248,62.0283,61.7364,61.8337,62900.0
2020-07-24 11:30:00,69.91,69.91,69.5,69.82,109304.0,61.8337,61.8337,61.471,61.7541,109304.0
2020-07-24 11:40:00,69.82,69.82,69.67,69.7,66772.0,61.7541,61.7541,61.6214,61.6479,66772.0
2020-07-24 11:50:00,69.7,69.88,69.7,69.83,64256.0,61.6479,61.8071,61.6479,61.7629,64256.0
2020-07-24 12:00:00,69.83,69.91,69.73,69.87,43540.0,61.7629,61.8337,61.6745,61.7983,43540.0
2020-07-24 12:10:00,69.86,70.02,69.86,69.99,33056.0,61.7895,61.931,61.7895,61.9044,33056.0
2020-07-24 12:20:00,69.99,70.04,69.78,69.83,66320.0,61.9044,61.9487,61.7187,61.7629,66320.0
2020-07-24 12:30:00,69.83,70.04,69.69,70.0,58196.0,61.7629,61.9487,61.6391,61.9133,58196.0
2020-07-24 12:40:00,69.98,70.17,69.85,69.91,90912.0,61.8956,62.0636,61.7806,61.8337,90912.0
2020-07-24 12:50:00,69.93,69.98,69.82,69.89,50212.0,61.8514,61.8956,61.7541,61.816,50212.0
2020-07-24 13:00:00,69.89,69.93,69.74,69.79,39456.0,61.816,61.8514,61.6833,61.7275,39456.0
2020-07-24 13:10:00,69.8,69.89,69.69,69.87,58320.0,61.7364,61.816,61.6391,61.7983,58320.0
2020-07-24 13:20:00,69.88,69.89,69.78,69.82,62668.0,61.8071,61.816,61.7187,61.7541,62668.0
2020-07-24 13:30:00,69.83,69.83,69.66,69.67,48372.0,61.7629,61.7629,61.6126,61.6214,48372.0
2020-07-24 13:40:00,69.7,69.75,69.55,69.75,64392.0,61.6479,61.6922,61.5153,61.6922,64392.0
2020-07-24 13:50:00,69.75,69.99,69.57,69.91,78352.0,61.6922,61.9044,61.533,61.8337,78352.0
2020-07-24 14:00:00,69.89,70.03,69.85,69.9,67864.0,61.816,61.9398,61.7806,61.8248,67864.0
2020-07-24 14:10:00,69.9,70.05,69.86,69.95,56892.0,61.8248,61.9575,61.7895,61.8691,56892.0
2020-07-24 14:20:00,69.95,70.16,69.86,70.12,89844.0,61.8691,62.0548,61.7895,62.0194,89844.0
2020-07-24 14:30:00,70.12,70.17,69.94,70.05,86712.0,62.0194,62.0636,61.8602,61.9575,86712.0
2020-07-24 14:40:00,70.04,70.08,69.95,69.97,57516.0,61.9487,61.984,61.8691,61.8867,57516.0
2020-07-24 14:50:00,69.97,69.98,69.83,69.85,55772.0,61.8867,61.8956,61.7629,61.7806,55772.0
2020-07-24 15:00:00,69.84,69.95,69.83,69.94,74916.0,61.7718,61.8691,61.7629,61.8602,74916.0
2020-07-24 15:10:00,69.93,69.93,69.67,69.7,106340.0,61.8514,61.8514,61.6214,61.6479,106340.0
2020-07-24 15:20:00,69.71,69.81,69.7,69.7,73808.0,61.6568,61.7452,61.6479,61.6479,73808.0
2020-07-24 15:30:00,69.73,69.92,69.67,69.86,113636.0,61.6745,61.8425,61.6214,61.7895,113636.0
2020-07-24 15:40:00,69.86,70.01,69.78,69.8,173416.0,61.7895,61.9221,61.7187,61.7364,173416.0
2020-07-24 15:50:00,69.82,70.12,69.81,70.08,638968.0,61.7541,62.0194,61.7452,61.984,638968.0
2020-07-27 09:30:00,70.25,70.4,69.91,70.05,298616.0,62.1344,62.2671,61.8337,61.9575,298616.0
2020-07-27 09:40:00,70.02,70.23,69.57,69.68,132004.0,61.931,62.1167,61.533,61.6303,132004.0
2020-07-27 09:50:00,69.67,69.77,69.38,69.76,83800.0,61.6214,61.7099,61.3649,61.701,83800.0
2020-07-27 10:00:00,69.75,69.76,69.36,69.42,97520.0,61.6922,61.701,61.3472,61.4003,97520.0
2020-07-27 10:10:00,69.42,69.47,69.03,69.27,147356.0,61.4003,61.4445,61.0553,61.2676,147356.0
2020-07-27 10:20:00,69.28,69.47,69.21,69.46,158840.0,61.2765,61.4445,61.2145,61.4357,158840.0
2020-07-27 10:30:00,69.46,69.62,69.29,69.61,129796.0,61.4357,61.5772,61.2853,61.5683,129796.0
2020-07-27 10:40:00,69.65,69.8,69.46,69.78,169692.0,61.6037,61.7364,61.4357,61.7187,169692.0
2020-07-27 10:50:00,69.78,69.91,69.68,69.7,117260.0,61.7187,61.8337,61.6303,61.6479,117260.0
2020-07-27 11:00:00,69.7,69.89,69.63,69.75,91056.0,61.6479,61.816,61.586,61.6922,91056.0
2020-07-27 11:10:00,69.75,69.88,69.72,69.82,59084.0,61.6922,61.8071,61.6656,61.7541,59084.0
2020-07-27 11:20:00,69.83,69.89,69.67,69.71,113836.0,61.7629,61.816,61.6214,61.6568,113836.0
2020-07-27 11:30:00,69.68,69.75,69.49,69.57,114184.0,61.6303,61.6922,61.4622,61.533,114184.0
2020-07-27 11:40:00,69.56,69.6,69.44,69.56,79512.0,61.5241,61.5595,61.418,61.5241,79512.0
2020-07-27 11:50:00,69.58,69.76,69.58,69.63,72912.0,61.5418,61.701,61.5418,61.586,72912.0
2020-07-27 12:00:00,69.64,69.78,69.63,69.78,194764.0,61.5949,61.7187,61.586,61.7187,194764.0
2020-07-27 12:10:00,69.77,69.77,69.64,69.68,70088.0,61.7099,61.7099,61.5949,61.6303,70088.0
2020-07-27 12:20:00,69.67,69.75,69.64,69.66,66388.0,61.6214,61.6922,61.5949,61.6126,66388.0
2020-07-27 12:30:00,69.67,69.74,69.64,69.67,51100.0,61.6214,61.6833,61.5949,61.6214,51100.0
2020-07-27 12:40:00,69.66,69.67,69.56,69.56,46624.0,61.6126,61.6214,61.5241,61.5241,46624.0
2020-07-27 12:50:00,69.57,69.58,69.46,69.51,61428.0,61.533,61.5418,61.4357,61.4799,61428.0
2020-07-27 13:00:00,69.5,69.63,69.5,69.62,80824.0,61.471,61.586,61.471,61.5772,80824.0
2020-07-27 13:10:00,69.64,69.71,69.62,69.71,56456.0,61.5949,61.6568,61.5772,61.6568,56456.0
2020-07-27 13:20:00,69.71,69.72,69.64,69.68,52916.0,61.6568,61.6656,61.5949,61.6303,52916.0
2020-07-27 13:30:00,69.69,69.74,69.53,69.53,62424.0,61.6391,61.6833,61.4976,61.4976,62424.0
2020-07-27 13:40:00,69.53,69.9,69.53,69.87,106192.0,61.4976,61.8248,61.4976,61.7983,106192.0
2020-07-27 13:50:00,69.86,69.88,69.71,69.73,123800.0,61.7895,61.8071,61.6568,61.6745,123800.0
2020-07-27 14:00:00,69.73,69.75,69.54,69.55,81056.0,61.6745,61.6922,61.5064,61.5153,81056.0
2020-07-27 14:10:00,69.54,69.55,69.35,69.44,89952.0,61.5064,61.5153,61.3384,61.418,89952.0
2020-07-27 14:20:00,69.45,69.48,69.35,69.42,93696.0,61.4268,61.4534,61.3384,61.4003,93696.0
2020-07-27 14:30:00,69.4,69.48,69.35,69.45,117260.0,61.3826,61.4534,61.3384,61.4268,117260.0
2020-07-27 14:40:00,69.44,69.49,69.39,69.41,117176.0,61.418,61.4622,61.3738,61.3914,117176.0
2020-07-27 14:50:00,69.41,69.51,69.29,69.32,125844.0,61.3914,61.4799,61.2853,61.3118,125844.0
2020-07-27 15:00:00,69.32,69.44,69.3,69.38,117088.0,61.3118,61.418,61.2942,61.3649,117088.0
2020-07-27 15:10:00,69.38,69.47,69.27,69.37,161928.0,61.3649,61.4445,61.2676,61.3561,161928.0
2020-07-27 15:20:00,69.39,69.52,69.28,69.43,150584.0,61.3738,61.4887,61.2765,61.4091,150584.0
2020-07-27 15:30:00,69.43,69.5,69.36,69.4,156156.0,61.4091,61.471,61.3472,61.3826,156156.0
2020-07-27 15:40:00,69.42,69.49,69.33,69.41,192460.0,61.4003,61.4622,61.3207,61.3914,192460.0
2020-07-27 15:50:00,69.44,69.54,69.37,69.38,568036.0,61.418,61.5064,61.3561,61.3649,568036.0
2020-07-28 09:30:00,69.3,70.11,69.16,69.74,203636.0,61.2942,62.0106,61.1703,61.6833,203636.0
2020-07-28 09:40:00,69.78,69.95,69.7,69.86,53616.0,61.7187,61.8691,61.6479,61.7895,53616.0
2020-07-28 09:50:00,69.85,70.04,69.85,69.95,54272.0,61.7806,61.9487,61.7806,61.8691,54272.0
2020-07-28 10:00:00,69.91,70.11,69.82,70.09,66936.0,61.8337,62.0106,61.7541,61.9929,66936.0
2020-07-28 10:10:00,70.09,70.4,70.07,70.29,64128.0,61.9929,62.2671,61.9752,62.1698,64128.0
2020-07-28 10:20:00,70.31,70.48,70.24,70.47,80152.0,62.1875,62.3378,62.1256,62.329,80152.0
2020-07-28 10:30:00,70.47,70.51,70.29,70.29,110944.0,62.329,62.3644,62.1698,62.1698,110944.0
2020-07-28 10:40:00,70.29,70.61,70.24,70.55,92512.0,62.1698,62.4528,62.1256,62.3997,92512.0
2020-07-28 10:50:00,70.53,70.74,70.53,70.68,97820.0,62.3821,62.5678,62.3821,62.5147,97820.0
2020-07-28 11:00:00,70.67,70.7,70.52,70.56,107844.0,62.5059,62.5324,62.3732,62.4086,107844.0
2020-07-28 11:10:00,70.57,70.72,70.57,70.61,85652.0,62.4174,62.5501,62.4174,62.4528,85652.0
2020-07-28 11:20:00,70.61,70.78,70.57,70.7,80432.0,62.4528,62.6032,62.4174,62.5324,80432.0
2020-07-28 11:30:00,70.7,70.82,70.59,70.69,68064.0,62.5324,62.6386,62.4351,62.5236,68064.0
2020-07-28 11:40:00,70.68,70.69,70.38,70.47,87124.0,62.5147,62.5236,62.2494,62.329,87124.0
2020-07-28 11:50:00,70.45,70.45,70.19,70.25,64440.0,62.3113,62.3113,62.0813,62.1344,64440.0
2020-07-28 12:00:00,70.28,70.29,70.08,70.14,129052.0,62.1609,62.1698,61.984,62.0371,129052.0
2020-07-28 12:10:00,70.1,70.18,70.06,70.06,92084.0,62.0017,62.0725,61.9664,61.9664,92084.0
2020-07-28 12:20:00,70.04,70.14,69.95,69.95,54332.0,61.9487,62.0371,61.8691,61.8691,54332.0
2020-07-28 12:30:00,69.96,70.01,69.83,70.01,93424.0,61.8779,61.9221,61.7629,61.9221,93424.0
2020-07-28 12:40:00,69.99,70.1,69.96,70.1,50004.0,61.9044,62.0017,61.8779,62.0017,50004.0
2020-07-28 12:50:00,70.08,70.15,69.99,69.99,29416.0,61.984,62.046,61.9044,61.9044,29416.0
2020-07-28 13:00:00,69.99,70.14,69.94,70.09,58956.0,61.9044,62.0371,61.8602,61.9929,58956.0
2020-07-28 13:10:00,70.07,70.13,69.92,70.12,47440.0,61.9752,62.0283,61.8425,62.0194,47440.0
2020-07-28 13:20:00,70.13,70.2,70.1,70.16,60840.0,62.0283,62.0902,62.0017,62.0548,60840.0
2020-07-28 13:30:00,70.17,70.26,70.17,70.21,42168.0,62.0636,62.1432,62.0636,62.099,42168.0
2020-07-28 13:40:00,70.21,70.31,70.18,70.24,35924.0,62.099,62.1875,62.0725,62.1256,35924.0
2020-07-28 13:50:00,70.25,70.29,70.11,70.21,58472.0,62.1344,62.1698,62.0106,62.099,58472.0
2020-07-28 14:00:00,70.19,70.2,70.02,70.07,34780.0,62.0813,62.0902,61.931,61.9752,34780.0
2020-07-28 14:10:00,70.08,70.17,69.95,70.0,78336.0,61.984,62.0636,61.8691,61.9133,78336.0
2020-07-28 14:20:00,70.01,70.06,69.93,69.96,47684.0,61.9221,61.9664,61.8514,61.8779,47684.0
2020-07-28 14:30:00,69.98,70.09,69.93,70.09,64544.0,61.8956,61.9929,61.8514,61.9929,64544.0
2020-07-28 14:40:00,70.09,70.12,70.01,70.03,71308.0,61.9929,62.0194,61.9221,61.9398,71308.0
2020-07-28 14:50:00,70.03,70.14,70.03,70.03,52084.0,61.9398,62.0371,61.9398,61.9398,52084.0
2020-07-28 15:00:00,70.06,70.14,69.98,70.06,78260.0,61.9664,62.0371,61.8956,61.9664,78260.0
2020-07-28 15:10:00,70.07,70.1,69.94,70.01,68920.0,61.9752,62.0017,61.8602,61.9221,68920.0
2020-07-28 15:20:00,70.01,70.03,69.82,69.84,54988.0,61.9221,61.9398,61.7541,61.7718,54988.0
2020-07-28 15:30:00,69.85,69.96,69.81,69.86,84944.0,61.7806,61.8779,61.7452,61.7895,84944.0
2020-07-28 15:40:00,69.85,69.85,69.63,69.66,255876.0,61.7806,61.7806,61.586,61.6126,255876.0
2020-07-28 15:50:00,69.66,70.06,69.63,70.0,503164.0,61.6126,61.9664,61.586,61.9133,503164.0
2020-07-29 09:30:00,70.06,70.72,70.06,70.41,184520.0,61.9664,62.5501,61.9664,62.2759,184520.0
2020-07-29 09:40:00,70.45,70.6,70.13,70.25,42688.0,62.3113,62.444,62.0283,62.1344,42688.0
2020-07-29 09:50:00,70.28,70.35,70.13,70.16,42468.0,62.1609,62.2228,62.0283,62.0548,42468.0
2020-07-29 10:00:00,70.19,70.28,69.96,70.27,91384.0,62.0813,62.1609,61.8779,62.1521,91384.0
2020-07-29 10:10:00,70.29,70.55,70.29,70.55,76624.0,62.1698,62.3997,62.1698,62.3997,76624.0
2020-07-29 10:20:00,70.58,70.75,70.56,70.61,73008.0,62.4263,62.5766,62.4086,62.4528,73008.0
2020-07-29 10:30:00,70.63,70.73,70.6,70.65,76200.0,62.4705,62.559,62.444,62.4882,76200.0
2020-07-29 10:40:00,70.66,70.8,70.66,70.77,63756.0,62.497,62.6209,62.497,62.5943,63756.0
2020-07-29 10:50:00,70.79,71.22,70.76,70.99,227812.0,62.612,62.9923,62.5855,62.7889,227812.0
2020-07-29 11:00:00,71.0,71.12,70.83,70.98,161432.0,62.7978,62.9039,62.6474,62.7801,161432.0
2020-07-29 11:10:00,70.98,71.02,70.7,70.81,73592.0,62.7801,62.8154,62.5324,62.6297,73592.0
2020-07-29 11:20:00,70.82,70.82,70.51,70.59,119688.0,62.6386,62.6386,62.3644,62.4351,119688.0
2020-07-29 11:30:00,70.61,70.74,70.58,70.64,35980.0,62.4528,62.5678,62.4263,62.4793,35980.0
2020-07-29 11:40:00,70.65,70.7,70.6,70.61,33380.0,62.4882,62.5324,62.444,62.4528,33380.0
2020-07-29 11:50:00,70.61,70.63,70.42,70.5,119664.0,62.4528,62.4705,62.2848,62.3555,119664.0
2020-07-29 12:00:00,70.51,70.51,70.33,70.42,48068.0,62.3644,62.3644,62.2052,62.2848,48068.0
2020-07-29 12:10:00,70.4,70.42,70.3,70.35,57492.0,62.2671,62.2848,62.1786,62.2228,57492.0
2020-07-29 12:20:00,70.36,70.5,70.34,70.5,30016.0,62.2317,62.3555,62.214,62.3555,30016.0
2020-07-29 12:30:00,70.49,70.5,70.38,70.45,78500.0,62.3467,62.3555,62.2494,62.3113,78500.0
2020-07-29 12:40:00,70.42,70.45,70.37,70.45,18692.0,62.2848,62.3113,62.2405,62.3113,18692.0
2020-07-29 12:50:00,70.46,70.47,70.37,70.42,19720.0,62.3201,62.329,62.2405,62.2848,19720.0
2020-07-29 13:00:00,70.44,70.65,70.41,70.57,35844.0,62.3025,62.4882,62.2759,62.4174,35844.0
2020-07-29 13:10:00,70.58,70.67,70.48,70.48,26412.0,62.4263,62.5059,62.3378,62.3378,26412.0
2020-07-29 13:20:00,70.47,70.48,70.4,70.43,18300.0,62.329,62.3378,62.2671,62.2936,18300.0
2020-07-29 13:30:00,70.47,70.51,70.39,70.48,25888.0,62.329,62.3644,62.2582,62.3378,25888.0
2020-07-29 13:40:00,70.48,70.53,70.4,70.47,27144.0,62.3378,62.3821,62.2671,62.329,27144.0
2020-07-29 13:50:00,70.47,70.52,70.33,70.33,36172.0,62.329,62.3732,62.2052,62.2052,36172.0
2020-07-29 14:00:00,70.32,70.45,70.31,70.39,26368.0,62.1963,62.3113,62.1875,62.2582,26368.0
2020-07-29 14:10:00,70.36,70.49,70.36,70.45,18348.0,62.2317,62.3467,62.2317,62.3113,18348.0
2020-07-29 14:20:00,70.45,70.53,70.41,70.49,25500.0,62.3113,62.3821,62.2759,62.3467,25500.0
2020-07-29 14:30:00,70.51,70.63,70.51,70.62,49692.0,62.3644,62.4705,62.3644,62.4617,49692.0
2020-07-29 14:40:00,70.61,70.76,70.6,70.6,41624.0,62.4528,62.5855,62.444,62.444,41624.0
2020-07-29 14:50:00,70.57,70.61,70.4,70.41,34436.0,62.4174,62.4528,62.2671,62.2759,34436.0
2020-07-29 15:00:00,70.42,70.48,70.26,70.26,30468.0,62.2848,62.3378,62.1432,62.1432,30468.0
2020-07-29 15:10:00,70.29,70.43,70.25,70.42,32480.0,62.1698,62.2936,62.1344,62.2848,32480.0
2020-07-29 15:20:00,70.43,70.53,70.39,70.42,50372.0,62.2936,62.3821,62.2582,62.2848,50372.0
2020-07-29 15:30:00,70.41,70.55,70.33,70.4,101856.0,62.2759,62.3997,62.2052,62.2671,101856.0
2020-07-29 15:40:00,70.4,70.41,70.18,70.18,160040.0,62.2671,62.2759,62.0725,62.0725,160040.0
2020-07-29 15:50:00,70.18,70.39,70.15,70.36,793448.0,62.0725,62.2582,62.046,62.2317,793448.0
2020-07-30 09:30:00,70.04,70.31,69.79,70.15,184744.0,61.9487,62.1875,61.7275,62.046,184744.0
2020-07-30 09:40:00,70.15,70.21,69.94,70.01,63724.0,62.046,62.099,61.8602,61.9221,63724.0
2020-07-30 09:50:00,69.98,70.1,69.93,70.0,89216.0,61.8956,62.0017,61.8514,61.9133,89216.0
2020-07-30 10:00:00,69.97,70.34,69.89,70.33,116840.0,61.8867,62.214,61.816,62.2052,116840.0
2020-07-30 10:10:00,70.31,70.46,70.07,70.15,66596.0,62.1875,62.3201,61.9752,62.046,66596.0
2020-07-30 10:20:00,70.18,70.27,70.06,70.23,96200.0,62.0725,62.1521,61.9664,62.1167,96200.0
2020-07-30 10:30:00,70.22,70.44,70.19,70.39,41364.0,62.1079,62.3025,62.0813,62.2582,41364.0
2020-07-30 10:40:00,70.41,70.43,70.27,70.33,38232.0,62.2759,62.2936,62.1521,62.2052,38232.0
2020-07-30 10:50:00,70.32,70.36,70.24,70.26,45088.0,62.1963,62.2317,62.1256,62.1432,45088.0
2020-07-30 11:00:00,70.25,70.26,70.12,70.14,46840.0,62.1344,62.1432,62.0194,62.0371,46840.0
2020-07-30 11:10:00,70.13,70.17,69.85,69.99,64092.0,62.0283,62.0636,61.7806,61.9044,64092.0
2020-07-30 11:20:00,69.97,69.99,69.81,69.86,43084.0,61.8867,61.9044,61.7452,61.7895,43084.0
2020-07-30 11:30:00,69.87,70.04,69.84,69.89,40264.0,61.7983,61.9487,61.7718,61.816,40264.0
2020-07-30 11:40:00,69.87,70.02,69.83,70.01,38932.0,61.7983,61.931,61.7629,61.9221,38932.0
2020-07-30 11:50:00,70.02,70.02,69.93,70.0,30360.0,61.931,61.931,61.8514,61.9133,30360.0
2020-07-30 12:00:00,70.03,70.12,69.96,69.98,90456.0,61.9398,62.0194,61.8779,61.8956,90456.0
2020-07-30 12:10:00,69.96,70.29,69.94,70.27,59452.0,61.8779,62.1698,61.8602,62.1521,59452.0
2020-07-30 12:20:00,70.27,70.35,70.24,70.33,28816.0,62.1521,62.2228,62.1256,62.2052,28816.0
2020-07-30 12:30:00,70.33,70.37,70.21,70.3,33772.0,62.2052,62.2405,62.099,62.1786,33772.0
2020-07-30 12:40:00,70.33,70.37,70.29,70.37,36008.0,62.2052,62.2405,62.1698,62.2405,36008.0
2020-07-30 12:50:00,70.37,70.38,70.29,70.36,36788.0,62.2405,62.2494,62.1698,62.2317,36788.0
2020-07-30 13:00:00,70.35,70.4,70.29,70.3,23508.0,62.2228,62.2671,62.1698,62.1786,23508.0
2020-07-30 13:10:00,70.31,70.39,70.28,70.36,28548.0,62.1875,62.2582,62.1609,62.2317,28548.0
2020-07-30 13:20:00,70.34,70.36,70.26,70.28,20008.0,62.214,62.2317,62.1432,62.1609,20008.0
2020-07-30 13:30:00,70.25,70.25,70.09,70.1,43796.0,62.1344,62.1344,61.9929,62.0017,43796.0
2020-07-30 13:40:00,70.11,70.2,70.1,70.11,42324.0,62.0106,62.0902,62.0017,62.0106,42324.0
2020-07-30 13:50:00,70.1,70.23,70.1,70.2,32192.0,62.0017,62.1167,62.0017,62.0902,32192.0
2020-07-30 14:00:00,70.17,70.22,70.08,70.18,37460.0,62.0636,62.1079,61.984,62.0725,37460.0
2020-07-30 14:10:00,70.13,70.14,70.03,70.08,32016.0,62.0283,62.0371,61.9398,61.984,32016.0
2020-07-30 14:20:00,70.06,70.2,70.04,70.15,47092.0,61.9664,62.0902,61.9487,62.046,47092.0
2020-07-30 14:30:00,70.2,70.22,70.09,70.2,32000.0,62.0902,62.1079,61.9929,62.0902,32000.0
2020-07-30 14:40:00,70.18,70.3,70.18,70.19,47372.0,62.0725,62.1786,62.0725,62.0813,47372.0
2020-07-30 14:50:00,70.2,70.22,70.13,70.16,48484.0,62.0902,62.1079,62.0283,62.0548,48484.0
2020-07-30 15:00:00,70.19,70.26,70.13,70.25,53252.0,62.0813,62.1432,62.0283,62.1344,53252.0
2020-07-30 15:10:00,70.25,70.42,70.24,70.38,37916.0,62.1344,62.2848,62.1256,62.2494,37916.0
2020-07-30 15:20:00,70.38,70.39,70.27,70.31,36832.0,62.2494,62.2582,62.1521,62.1875,36832.0
2020-07-30 15:30:00,70.33,70.33,70.19,70.19,50524.0,62.2052,62.2052,62.0813,62.0813,50524.0
2020-07-30 15:40:00,70.18,70.32,70.17,70.32,57012.0,62.0725,62.1963,62.0636,62.1963,57012.0
2020-07-30 15:50:00,70.33,70.61,70.3,70.59,307048.0,62.2052,62.4528,62.1786,62.4351,307048.0
2020-07-31 09:30:00,70.23,70.71,70.11,70.64,240160.0,62.1167,62.5413,62.0106,62.4793,240160.0
2020-07-31 09:40:00,70.61,70.7,70.54,70.57,84180.0,62.4528,62.5324,62.3909,62.4174,84180.0
2020-07-31 09:50:00,70.62,70.65,70.34,70.34,42780.0,62.4617,62.4882,62.214,62.214,42780.0
2020-07-31 10:00:00,70.29,70.46,70.25,70.45,105664.0,62.1698,62.3201,62.1344,62.3113,105664.0
2020-07-31 10:10:00,70.44,70.53,70.13,70.13,226608.0,62.3025,62.3821,62.0283,62.0283,226608.0
2020-07-31 10:20:00,70.15,70.25,69.92,69.98,84512.0,62.046,62.1344,61.8425,61.8956,84512.0
2020-07-31 10:30:00,69.95,69.99,69.77,69.83,109380.0,61.8691,61.9044,61.7099,61.7629,109380.0
2020-07-31 10:40:00,69.85,69.85,69.61,69.7,106776.0,61.7806,61.7806,61.5683,61.6479,106776.0
2020-07-31 10:50:00,69.67,69.81,69.6,69.72,78728.0,61.6214,61.7452,61.5595,61.6656,78728.0
2020-07-31 11:00:00,69.73,69.86,69.61,69.63,111764.0,61.6745,61.7895,61.5683,61.586,111764.0
2020-07-31 11:10:00,69.64,69.78,69.54,69.77,159460.0,61.5949,61.7187,61.5064,61.7099,159460.0
2020-07-31 11:20:00,69.79,69.79,69.54,69.6,110736.0,61.7275,61.7275,61.5064,61.5595,110736.0
2020-07-31 11:30:00,69.59,69.77,69.48,69.73,117392.0,61.5506,61.7099,61.4534,61.6745,117392.0
2020-07-31 11:40:00,69.71,69.8,69.69,69.74,96028.0,61.6568,61.7364,61.6391,61.6833,96028.0
2020-07-31 11:50:00,69.72,69.72,69.39,69.47,143828.0,61.6656,61.6656,61.3738,61.4445,143828.0
2020-07-31 12:00:00,69.47,69.49,69.3,69.41,87144.0,61.4445,61.4622,61.2942,61.3914,87144.0
2020-07-31 12:10:00,69.44,69.49,69.36,69.43,67888.0,61.418,61.4622,61.3472,61.4091,67888.0
2020-07-31 12:20:00,69.5,69.53,69.45,69.52,38340.0,61.471,61.4976,61.4268,61.4887,38340.0
2020-07-31 12:30:00,69.5,69.5,69.27,69.3,59380.0,61.471,61.471,61.2676,61.2942,59380.0
2020-07-31 12:40:00,69.28,69.39,69.27,69.29,83212.0,61.2765,61.3738,61.2676,61.2853,83212.0
2020-07-31 12:50:00,69.31,69.31,69.09,69.13,80516.0,61.303,61.303,61.1084,61.1438,80516.0
2020-07-31 13:00:00,69.13,69.24,69.04,69.08,71832.0,61.1438,61.2411,61.0642,61.0996,71832.0
2020-07-31 13:10:00,69.08,69.28,69.08,69.28,56256.0,61.0996,61.2765,61.0996,61.2765,56256.0
2020-07-31 13:20:00,69.28,69.32,69.22,69.32,82088.0,61.2765,61.3118,61.2234,61.3118,82088.0
2020-07-31 13:30:00,69.31,69.31,69.17,69.17,67816.0,61.303,61.303,61.1792,61.1792,67816.0
2020-07-31 13:40:00,69.19,69.23,69.15,69.21,108168.0,61.1969,61.2322,61.1615,61.2145,108168.0
2020-07-31 13:50:00,69.2,69.23,69.14,69.14,136492.0,61.2057,61.2322,61.1526,61.1526,136492.0
2020-07-31 14:00:00,69.15,69.18,69.06,69.08,104024.0,61.1615,61.188,61.0819,61.0996,104024.0
2020-07-31 14:10:00,69.08,69.17,69.08,69.1,74392.0,61.0996,61.1792,61.0996,61.1173,74392.0
2020-07-31 14:20:00,69.11,69.16,69.09,69.1,67096.0,61.1261,61.1703,61.1084,61.1173,67096.0
2020-07-31 14:30:00,69.09,69.15,68.97,69.12,118828.0,61.1084,61.1615,61.0023,61.1349,118828.0
2020-07-31 14:40:00,69.13,69.31,69.01,69.21,114036.0,61.1438,61.303,61.0377,61.2145,114036.0
2020-07-31 14:50:00,69.24,69.42,69.23,69.37,58188.0,61.2411,61.4003,61.2322,61.3561,58188.0
2020-07-31 15:00:00,69.37,69.55,69.35,69.55,49412.0,61.3561,61.5153,61.3384,61.5153,49412.0
2020-07-31 15:10:00,69.55,69.58,69.47,69.54,40816.0,61.5153,61.5418,61.4445,61.5064,40816.0
2020-07-31 15:20:00,69.56,69.64,69.55,69.56,50240.0,61.5241,61.5949,61.5153,61.5241,50240.0
2020-07-31 15:30:00,69.58,69.74,69.55,69.72,100028.0,61.5418,61.6833,61.5153,61.6656,100028.0
2020-07-31 15:40:00,69.71,70.02,69.67,69.97,171524.0,61.6568,61.931,61.6214,61.8867,171524.0
2020-07-31 15:50:00,69.93,70.2,69.85,70.19,559896.0,61.8514,62.0902,61.7806,62.0813,559896.0
2020-08-03 09:30:00,70.29,70.47,69.61,69.61,188532.0,62.1698,62.329,61.5683,61.5683,188532.0
2020-08-03 09:40:00,69.56,69.6,69.32,69.54,119604.0,61.5241,61.5595,61.3118,61.5064,119604.0
2020-08-03 09:50:00,69.53,69.55,69.33,69.55,47192.0,61.4976,61.5153,61.3207,61.5153,47192.0
2020-08-03 10:00:00,69.5,69.83,69.4,69.82,106388.0,61.471,61.7629,61.3826,61.7541,106388.0
2020-08-03 10:10:00,69.81,69.98,69.8,69.87,67388.0,61.7452,61.8956,61.7364,61.7983,67388.0
2020-08-03 10:20:00,69.86,69.89,69.69,69.71,49536.0,61.7895,61.816,61.6391,61.6568,49536.0
2020-08-03 10:30:00,69.73,69.76,69.52,69.58,55664.0,61.6745,61.701,61.4887,61.5418,55664.0
2020-08-03 10:40:00,69.6,69.64,69.45,69.51,112856.0,61.5595,61.5949,61.4268,61.4799,112856.0
2020-08-03 10:50:00,69.51,69.52,69.39,69.44,87388.0,61.4799,61.4887,61.3738,61.418,87388.0
2020-08-03 11:00:00,69.46,69.64,69.44,69.63,64292.0,61.4357,61.5949,61.418,61.586,64292.0
2020-08-03 11:10:00,69.63,69.66,69.57,69.61,86168.0,61.586,61.6126,61.533,61.5683,86168.0
2020-08-03 11:20:00,69.6,69.6,69.45,69.45,40384.0,61.5595,61.5595,61.4268,61.4268,40384.0
2020-08-03 11:30:00,69.49,69.66,69.49,69.58,57132.0,61.4622,61.6126,61.4622,61.5418,57132.0
2020-08-03 11:40:00,69.59,69.63,69.53,69.57,47328.0,61.5506,61.586,61.4976,61.533,47328.0
2020-08-03 11:50:00,69.55,69.57,69.39,69.42,106408.0,61.5153,61.533,61.3738,61.4003,106408.0
2020-08-03 12:00:00,69.42,69.48,69.42,69.46,97112.0,61.4003,61.4534,61.4003,61.4357,97112.0
2020-08-03 12:10:00,69.43,69.45,69.36,69.39,107164.0,61.4091,61.4268,61.3472,61.3738,107164.0
2020-08-03 12:20:00,69.38,69.39,69.26,69.29,67284.0,61.3649,61.3738,61.2588,61.2853,67284.0
2020-08-03 12:30:00,69.3,69.31,69.16,69.2,58776.0,61.2942,61.303,61.1703,61.2057,58776.0
2020-08-03 12:40:00,69.2,69.26,69.11,69.25,116492.0,61.2057,61.2588,61.1261,61.2499,116492.0
2020-08-03 12:50:00,69.24,69.29,69.21,69.26,58500.0,61.2411,61.2853,61.2145,61.2588,58500.0
2020-08-03 13:00:00,69.26,69.29,69.23,69.26,83552.0,61.2588,61.2853,61.2322,61.2588,83552.0
2020-08-03 13:10:00,69.27,69.3,69.21,69.21,104488.0,61.2676,61.2942,61.2145,61.2145,104488.0
2020-08-03 13:20:00,69.23,69.35,69.2,69.31,105492.0,61.2322,61.3384,61.2057,61.303,105492.0
2020-08-03 13:30:00,69.35,69.39,69.34,69.38,53752.0,61.3384,61.3738,61.3295,61.3649,53752.0
2020-08-03 13:40:00,69.39,69.4,69.31,69.37,49132.0,61.3738,61.3826,61.303,61.3561,49132.0
2020-08-03 13:50:00,69.38,69.45,69.36,69.42,56276.0,61.3649,61.4268,61.3472,61.4003,56276.0
2020-08-03 14:00:00,69.44,69.47,69.33,69.38,153416.0,61.418,61.4445,61.3207,61.3649,153416.0
2020-08-03 14:10:00,69.36,69.41,69.3,69.36,67540.0,61.3472,61.3914,61.2942,61.3472,67540.0
2020-08-03 14:20:00,69.37,69.39,69.29,69.36,71412.0,61.3561,61.3738,61.2853,61.3472,71412.0
2020-08-03 14:30:00,69.36,69.36,69.21,69.24,111952.0,61.3472,61.3472,61.2145,61.2411,111952.0
2020-08-03 14:40:00,69.25,69.35,69.21,69.33,109980.0,61.2499,61.3384,61.2145,61.3207,109980.0
2020-08-03 14:50:00,69.34,69.4,69.32,69.38,110000.0,61.3295,61.3826,61.3118,61.3649,110000.0
2020-08-03 15:00:00,69.39,69.41,69.33,69.37,158260.0,61.3738,61.3914,61.3207,61.3561,158260.0
2020-08-03 15:10:00,69.37,69.44,69.36,69.39,205812.0,61.3561,61.418,61.3472,61.3738,205812.0
2020-08-03 15:20:00,69.39,69.45,69.38,69.41,179472.0,61.3738,61.4268,61.3649,61.3914,179472.0
2020-08-03 15:30:00,69.43,69.5,69.32,69.49,223912.0,61.4091,61.471,61.3118,61.4622,223912.0
2020-08-03 15:40:00,69.49,69.53,69.37,69.39,1272788.0,61.4622,61.4976,61.3561,61.3738,1272788.0
2020-08-03 15:50:00,69.4,69.54,69.35,69.36,869308.0,61.3826,61.5064,61.3384,61.3472,869308.0
2020-08-04 09:30:00,69.68,69.83,69.44,69.55,212348.0,61.6303,61.7629,61.418,61.5153,212348.0
2020-08-04 09:40:00,69.52,69.74,69.48,69.56,98716.0,61.4887,61.6833,61.4534,61.5241,98716.0
2020-08-04 09:50:00,69.56,69.69,69.53,69.56,82468.0,61.5241,61.6391,61.4976,61.5241,82468.0
2020-08-04 10:00:00,69.57,69.59,69.35,69.54,359028.0,61.533,61.5506,61.3384,61.5064,359028.0
2020-08-04 10:10:00,69.6,69.79,69.53,69.74,155464.0,61.5595,61.7275,61.4976,61.6833,155464.0
2020-08-04 10:20:00,69.78,69.91,69.74,69.9,198484.0,61.7187,61.8337,61.6833,61.8248,198484.0
2020-08-04 10:30:00,69.89,69.92,69.75,69.79,152328.0,61.816,61.8425,61.6922,61.7275,152328.0
2020-08-04 10:40:00,69.81,70.05,69.77,70.01,117140.0,61.7452,61.9575,61.7099,61.9221,117140.0
2020-08-04 10:50:00,69.99,70.14,69.94,70.12,116316.0,61.9044,62.0371,61.8602,62.0194,116316.0
2020-08-04 11:00:00,70.13,70.15,69.98,70.13,126756.0,62.0283,62.046,61.8956,62.0283,126756.0
2020-08-04 11:10:00,70.14,70.14,70.08,70.12,149572.0,62.0371,62.0371,61.984,62.0194,149572.0
2020-08-04 11:20:00,70.12,70.33,70.11,70.3,135048.0,62.0194,62.2052,62.0106,62.1786,135048.0
2020-08-04 11:30:00,70.31,70.41,70.31,70.37,97080.0,62.1875,62.2759,62.1875,62.2405,97080.0
2020-08-04 11:40:00,70.36,70.41,70.11,70.31,70072.0,62.2317,62.2759,62.0106,62.1875,70072.0
2020-08-04 11:50:00,70.32,70.65,70.14,70.45,155752.0,62.1963,62.4882,62.0371,62.3113,155752.0
2020-08-04 12:00:00,70.46,71.08,70.45,70.94,247648.0,62.3201,62.8685,62.3113,62.7447,247648.0
2020-08-04 12:10:00,70.93,70.95,70.8,70.85,72680.0,62.7358,62.7535,62.6209,62.6651,72680.0
2020-08-04 12:20:00,70.87,70.93,70.6,70.63,85700.0,62.6828,62.7358,62.444,62.4705,85700.0
2020-08-04 12:30:00,70.63,70.69,70.58,70.69,72424.0,62.4705,62.5236,62.4263,62.5236,72424.0
2020-08-04 12:40:00,70.72,70.77,70.65,70.66,77324.0,62.5501,62.5943,62.4882,62.497,77324.0
2020-08-04 12:50:00,70.66,70.67,70.49,70.57,58276.0,62.497,62.5059,62.3467,62.4174,58276.0
2020-08-04 13:00:00,70.58,70.61,70.48,70.51,78992.0,62.4263,62.4528,62.3378,62.3644,78992.0
2020-08-04 13:10:00,70.53,70.72,70.52,70.69,58876.0,62.3821,62.5501,62.3732,62.5236,58876.0
2020-08-04 13:20:00,70.68,70.79,70.66,70.68,62884.0,62.5147,62.612,62.497,62.5147,62884.0
2020-08-04 13:30:00,70.71,70.71,70.47,70.53,103140.0,62.5413,62.5413,62.329,62.3821,103140.0
2020-08-04 13:40:00,70.54,70.56,70.44,70.47,98104.0,62.3909,62.4086,62.3025,62.329,98104.0
2020-08-04 13:50:00,70.49,70.56,70.45,70.5,69844.0,62.3467,62.4086,62.3113,62.3555,69844.0
2020-08-04 14:00:00,70.5,70.54,70.42,70.52,133564.0,62.3555,62.3909,62.2848,62.3732,133564.0
2020-08-04 14:10:00,70.51,70.73,70.5,70.68,129236.0,62.3644,62.559,62.3555,62.5147,129236.0
2020-08-04 14:20:00,70.69,70.73,70.58,70.61,87652.0,62.5236,62.559,62.4263,62.4528,87652.0
2020-08-04 14:30:00,70.6,70.65,70.5,70.53,87152.0,62.444,62.4882,62.3555,62.3821,87152.0
2020-08-04 14:40:00,70.52,70.67,70.48,70.57,71844.0,62.3732,62.5059,62.3378,62.4174,71844.0
2020-08-04 14:50:00,70.58,70.67,70.54,70.67,69984.0,62.4263,62.5059,62.3909,62.5059,69984.0
2020-08-04 15:00:00,70.65,70.76,70.65,70.75,62408.0,62.4882,62.5855,62.4882,62.5766,62408.0
2020-08-04 15:10:00,70.77,70.77,70.62,70.64,166696.0,62.5943,62.5943,62.4617,62.4793,166696.0
2020-08-04 15:20:00,70.65,70.77,70.63,70.76,95484.0,62.4882,62.5943,62.4705,62.5855,95484.0
2020-08-04 15:30:00,70.79,70.86,70.7,70.76,172020.0,62.612,62.6739,62.5324,62.5855,172020.0
2020-08-04 15:40:00,70.81,71.17,70.79,71.17,232936.0,62.6297,62.9481,62.612,62.9481,232936.0
2020-08-04 15:50:00,71.17,71.31,71.16,71.28,785936.0,62.9481,63.0719,62.9393,63.0454,785936.0
2020-08-05 09:30:00,71.31,71.41,71.06,71.35,320112.0,63.0719,63.1604,62.8508,63.1073,320112.0
2020-08-05 09:40:00,71.37,71.5,71.18,71.29,83836.0,63.125,63.24,62.957,63.0543,83836.0
2020-08-05 09:50:00,71.29,71.39,71.17,71.25,56608.0,63.0543,63.1427,62.9481,63.0189,56608.0
2020-08-05 10:00:00,71.25,71.43,71.15,71.24,199236.0,63.0189,63.1781,62.9304,63.01,199236.0
2020-08-05 10:10:00,71.23,71.39,71.16,71.33,95380.0,63.0012,63.1427,62.9393,63.0896,95380.0
2020-08-05 10:20:00,71.33,71.39,71.21,71.24,102216.0,63.0896,63.1427,62.9835,63.01,102216.0
2020-08-05 10:30:00,71.19,71.3,71.11,71.12,75016.0,62.9658,63.0631,62.8951,62.9039,75016.0
2020-08-05 10:40:00,71.13,71.13,70.92,70.92,102280.0,62.9127,62.9127,62.727,62.727,102280.0
2020-08-05 10:50:00,70.94,70.97,70.58,70.58,142696.0,62.7447,62.7712,62.4263,62.4263,142696.0
2020-08-05 11:00:00,70.59,70.75,70.49,70.63,127072.0,62.4351,62.5766,62.3467,62.4705,127072.0
2020-08-05 11:10:00,70.67,70.9,70.65,70.87,77340.0,62.5059,62.7093,62.4882,62.6828,77340.0
2020-08-05 11:20:00,70.89,70.93,70.81,70.93,63184.0,62.7005,62.7358,62.6297,62.7358,63184.0
2020-08-05 11:30:00,70.89,70.89,70.83,70.86,127504.0,62.7005,62.7005,62.6474,62.6739,127504.0
2020-08-05 11:40:00,70.87,70.87,70.77,70.79,137468.0,62.6828,62.6828,62.5943,62.612,137468.0
2020-08-05 11:50:00,70.79,70.82,70.6,70.6,93660.0,62.612,62.6386,62.444,62.444,93660.0
2020-08-05 12:00:00,70.61,70.85,70.61,70.82,64524.0,62.4528,62.6651,62.4528,62.6386,64524.0
2020-08-05 12:10:00,70.84,70.87,70.75,70.77,26864.0,62.6562,62.6828,62.5766,62.5943,26864.0
2020-08-05 12:20:00,70.76,70.79,70.65,70.69,71444.0,62.5855,62.612,62.4882,62.5236,71444.0
2020-08-05 12:30:00,70.7,70.89,70.7,70.88,41244.0,62.5324,62.7005,62.5324,62.6916,41244.0
2020-08-05 12:40:00,70.86,70.86,70.69,70.74,63992.0,62.6739,62.6739,62.5236,62.5678,63992.0
2020-08-05 12:50:00,70.72,70.81,70.68,70.73,60036.0,62.5501,62.6297,62.5147,62.559,60036.0
2020-08-05 13:00:00,70.75,70.83,70.69,70.76,49872.0,62.5766,62.6474,62.5236,62.5855,49872.0
2020-08-05 13:10:00,70.76,70.84,70.75,70.77,40240.0,62.5855,62.6562,62.5766,62.5943,40240.0
2020-08-05 13:20:00,70.74,70.74,70.67,70.73,63068.0,62.5678,62.5678,62.5059,62.559,63068.0
2020-08-05 13:30:00,70.7,70.76,70.65,70.75,122264.0,62.5324,62.5855,62.4882,62.5766,122264.0
2020-08-05 13:40:00,70.75,70.76,70.66,70.72,42220.0,62.5766,62.5855,62.497,62.5501,42220.0
2020-08-05 13:50:00,70.71,70.77,70.69,70.73,59592.0,62.5413,62.5943,62.5236,62.559,59592.0
2020-08-05 14:00:00,70.72,70.85,70.72,70.85,43256.0,62.5501,62.6651,62.5501,62.6651,43256.0
2020-08-05 14:10:00,70.85,70.98,70.84,70.96,62188.0,62.6651,62.7801,62.6562,62.7624,62188.0
2020-08-05 14:20:00,70.96,71.01,70.91,71.0,47460.0,62.7624,62.8066,62.7182,62.7978,47460.0
2020-08-05 14:30:00,71.0,71.04,70.92,70.92,45900.0,62.7978,62.8331,62.727,62.727,45900.0
2020-08-05 14:40:00,70.92,70.98,70.9,70.92,43128.0,62.727,62.7801,62.7093,62.727,43128.0
2020-08-05 14:50:00,70.9,70.97,70.89,70.95,76876.0,62.7093,62.7712,62.7005,62.7535,76876.0
2020-08-05 15:00:00,70.96,70.98,70.9,70.9,58960.0,62.7624,62.7801,62.7093,62.7093,58960.0
2020-08-05 15:10:00,70.93,70.97,70.9,70.92,47992.0,62.7358,62.7712,62.7093,62.727,47992.0
2020-08-05 15:20:00,70.93,71.04,70.91,71.03,79164.0,62.7358,62.8331,62.7182,62.8243,79164.0
2020-08-05 15:30:00,71.03,71.03,70.97,70.97,70484.0,62.8243,62.8243,62.7712,62.7712,70484.0
2020-08-05 15:40:00,70.98,71.02,70.92,70.97,167676.0,62.7801,62.8154,62.727,62.7712,167676.0
2020-08-05 15:50:00,70.95,71.07,70.85,70.92,433496.0,62.7535,62.8597,62.6651,62.727,433496.0
2020-08-06 09:30:00,70.76,70.92,70.41,70.59,172196.0,62.5855,62.727,62.2759,62.4351,172196.0
2020-08-06 09:40:00,70.6,70.87,70.6,70.83,58368.0,62.444,62.6828,62.444,62.6474,58368.0
2020-08-06 09:50:00,70.83,70.83,70.54,70.58,33952.0,62.6474,62.6474,62.3909,62.4263,33952.0
2020-08-06 10:00:00,70.61,70.88,70.6,70.8,50388.0,62.4528,62.6916,62.444,62.6209,50388.0
2020-08-06 10:10:00,70.86,70.92,70.76,70.86,54940.0,62.6739,62.727,62.5855,62.6739,54940.0
2020-08-06 10:20:00,70.88,71.19,70.88,71.1,65128.0,62.6916,62.9658,62.6916,62.8862,65128.0
2020-08-06 10:30:00,71.11,71.13,70.87,70.93,41904.0,62.8951,62.9127,62.6828,62.7358,41904.0
2020-08-06 10:40:00,70.92,70.92,70.71,70.77,37220.0,62.727,62.727,62.5413,62.5943,37220.0
2020-08-06 10:50:00,70.77,70.77,70.58,70.7,51784.0,62.5943,62.5943,62.4263,62.5324,51784.0
2020-08-06 11:00:00,70.72,70.72,70.6,70.64,49420.0,62.5501,62.5501,62.444,62.4793,49420.0
2020-08-06 11:10:00,70.64,70.66,70.42,70.47,39204.0,62.4793,62.497,62.2848,62.329,39204.0
2020-08-06 11:20:00,70.51,70.59,70.38,70.42,50696.0,62.3644,62.4351,62.2494,62.2848,50696.0
2020-08-06 11:30:00,70.4,70.48,70.38,70.38,36152.0,62.2671,62.3378,62.2494,62.2494,36152.0
2020-08-06 11:40:00,70.36,70.42,70.28,70.35,136140.0,62.2317,62.2848,62.1609,62.2228,136140.0
2020-08-06 11:50:00,70.33,70.51,70.33,70.39,49588.0,62.2052,62.3644,62.2052,62.2582,49588.0
2020-08-06 12:00:00,70.41,70.58,70.4,70.57,23796.0,62.2759,62.4263,62.2671,62.4174,23796.0
2020-08-06 12:10:00,70.56,70.68,70.49,70.49,34812.0,62.4086,62.5147,62.3467,62.3467,34812.0
2020-08-06 12:20:00,70.49,70.56,70.47,70.55,28716.0,62.3467,62.4086,62.329,62.3997,28716.0
2020-08-06 12:30:00,70.55,70.67,70.54,70.63,29288.0,62.3997,62.5059,62.3909,62.4705,29288.0
2020-08-06 12:40:00,70.6,70.64,70.54,70.62,45684.0,62.444,62.4793,62.3909,62.4617,45684.0
2020-08-06 12:50:00,70.64,70.69,70.62,70.67,26384.0,62.4793,62.5236,62.4617,62.5059,26384.0
2020-08-06 13:00:00,70.68,70.76,70.67,70.71,37312.0,62.5147,62.5855,62.5059,62.5413,37312.0
2020-08-06 13:10:00,70.71,70.78,70.68,70.76,69924.0,62.5413,62.6032,62.5147,62.5855,69924.0
2020-08-06 13:20:00,70.78,70.93,70.73,70.93,28092.0,62.6032,62.7358,62.559,62.7358,28092.0
2020-08-06 13:30:00,70.95,71.0,70.86,70.94,43136.0,62.7535,62.7978,62.6739,62.7447,43136.0
2020-08-06 13:40:00,70.98,71.03,70.95,71.0,46172.0,62.7801,62.8243,62.7535,62.7978,46172.0
2020-08-06 13:50:00,70.98,71.0,70.95,70.97,30476.0,62.7801,62.7978,62.7535,62.7712,30476.0
2020-08-06 14:00:00,70.97,71.08,70.94,71.05,40208.0,62.7712,62.8685,62.7447,62.842,40208.0
2020-08-06 14:10:00,71.05,71.05,70.9,70.98,51552.0,62.842,62.842,62.7093,62.7801,51552.0
2020-08-06 14:20:00,70.98,70.99,70.86,70.86,42644.0,62.7801,62.7889,62.6739,62.6739,42644.0
2020-08-06 14:30:00,70.89,71.02,70.88,70.92,30740.0,62.7005,62.8154,62.6916,62.727,30740.0
2020-08-06 14:40:00,70.92,70.97,70.86,70.89,34676.0,62.727,62.7712,62.6739,62.7005,34676.0
2020-08-06 14:50:00,70.9,70.92,70.81,70.87,42124.0,62.7093,62.727,62.6297,62.6828,42124.0
2020-08-06 15:00:00,70.88,70.97,70.87,70.95,41312.0,62.6916,62.7712,62.6828,62.7535,41312.0
2020-08-06 15:10:00,70.97,71.0,70.78,70.88,59984.0,62.7712,62.7978,62.6032,62.6916,59984.0
2020-08-06 15:20:00,70.87,70.89,70.71,70.79,58300.0,62.6828,62.7005,62.5413,62.612,58300.0
2020-08-06 15:30:00,70.81,70.84,70.61,70.63,163312.0,62.6297,62.6562,62.4528,62.4705,163312.0
2020-08-06 15:40:00,70.64,70.65,70.51,70.56,304628.0,62.4793,62.4882,62.3644,62.4086,304628.0
2020-08-06 15:50:00,70.54,70.81,70.54,70.73,493900.0,62.3909,62.6297,62.3909,62.559,493900.0
2020-08-07 09:30:00,70.71,71.13,70.62,71.03,117516.0,62.5413,62.9127,62.4617,62.8243,117516.0
2020-08-07 09:40:00,71.06,71.32,71.06,71.32,53788.0,62.8508,63.0808,62.8508,63.0808,53788.0
2020-08-07 09:50:00,71.31,71.42,71.03,71.06,45776.0,63.0719,63.1692,62.8243,62.8508,45776.0
2020-08-07 10:00:00,71.08,71.3,71.08,71.24,28932.0,62.8685,63.0631,62.8685,63.01,28932.0
2020-08-07 10:10:00,71.3,71.48,71.27,71.44,41796.0,63.0631,63.2223,63.0366,63.1869,41796.0
2020-08-07 10:20:00,71.44,71.5,71.33,71.46,58368.0,63.1869,63.24,63.0896,63.2046,58368.0
2020-08-07 10:30:00,71.44,71.84,71.44,71.8,56900.0,63.1869,63.5407,63.1869,63.5053,56900.0
2020-08-07 10:40:00,71.79,71.97,71.74,71.96,59408.0,63.4965,63.6557,63.4523,63.6469,59408.0
2020-08-07 10:50:00,71.95,72.08,71.81,71.97,109132.0,63.638,63.753,63.5142,63.6557,109132.0
2020-08-07 11:00:00,71.98,72.23,71.91,72.2,113916.0,63.6645,63.8857,63.6026,63.8591,113916.0
2020-08-07 11:10:00,72.19,72.21,72.08,72.09,145100.0,63.8503,63.868,63.753,63.7618,145100.0
2020-08-07 11:20:00,72.1,72.25,72.1,72.21,56016.0,63.7707,63.9034,63.7707,63.868,56016.0
2020-08-07 11:30:00,72.21,72.35,72.18,72.28,51776.0,63.868,63.9918,63.8414,63.9299,51776.0
2020-08-07 11:40:00,72.27,72.31,72.18,72.31,41312.0,63.921,63.9564,63.8414,63.9564,41312.0
2020-08-07 11:50:00,72.33,72.35,72.2,72.3,64428.0,63.9741,63.9918,63.8591,63.9476,64428.0
2020-08-07 12:00:00,72.29,72.29,72.13,72.14,46456.0,63.9387,63.9387,63.7972,63.8061,46456.0
2020-08-07 12:10:00,72.16,72.18,72.04,72.07,29864.0,63.8238,63.8414,63.7176,63.7441,29864.0
2020-08-07 12:20:00,72.04,72.19,72.01,72.19,39056.0,63.7176,63.8503,63.6911,63.8503,39056.0
2020-08-07 12:30:00,72.17,72.22,72.16,72.16,27948.0,63.8326,63.8768,63.8238,63.8238,27948.0
2020-08-07 12:40:00,72.16,72.23,72.1,72.15,40768.0,63.8238,63.8857,63.7707,63.8149,40768.0
2020-08-07 12:50:00,72.16,72.27,72.14,72.24,28872.0,63.8238,63.921,63.8061,63.8945,28872.0
2020-08-07 13:00:00,72.24,72.25,72.09,72.11,33200.0,63.8945,63.9034,63.7618,63.7795,33200.0
2020-08-07 13:10:00,72.08,72.23,72.06,72.11,37740.0,63.753,63.8857,63.7353,63.7795,37740.0
2020-08-07 13:20:00,72.13,72.14,72.05,72.11,31832.0,63.7972,63.8061,63.7265,63.7795,31832.0
2020-08-07 13:30:00,72.09,72.16,72.01,72.03,35632.0,63.7618,63.8238,63.6911,63.7088,35632.0
2020-08-07 13:40:00,72.03,72.06,71.92,71.92,28696.0,63.7088,63.7353,63.6115,63.6115,28696.0
2020-08-07 13:50:00,71.95,71.97,71.86,71.88,30016.0,63.638,63.6557,63.5584,63.5761,30016.0
2020-08-07 14:00:00,71.84,71.92,71.7,71.7,34112.0,63.5407,63.6115,63.4169,63.4169,34112.0
2020-08-07 14:10:00,71.75,71.79,71.65,71.68,56316.0,63.4611,63.4965,63.3727,63.3992,56316.0
2020-08-07 14:20:00,71.72,71.83,71.7,71.73,47608.0,63.4346,63.5319,63.4169,63.4434,47608.0
2020-08-07 14:30:00,71.73,71.9,71.7,71.86,65200.0,63.4434,63.5938,63.4169,63.5584,65200.0
2020-08-07 14:40:00,71.86,72.03,71.81,71.97,42472.0,63.5584,63.7088,63.5142,63.6557,42472.0
2020-08-07 14:50:00,71.96,72.05,71.96,72.02,29712.0,63.6469,63.7265,63.6469,63.6999,29712.0
2020-08-07 15:00:00,72.04,72.18,72.01,72.14,27864.0,63.7176,63.8414,63.6911,63.8061,27864.0
2020-08-07 15:10:00,72.17,72.24,72.07,72.18,80356.0,63.8326,63.8945,63.7441,63.8414,80356.0
2020-08-07 15:20:00,72.19,72.23,72.08,72.14,72216.0,63.8503,63.8857,63.753,63.8061,72216.0
2020-08-07 15:30:00,72.16,72.22,72.05,72.09,53632.0,63.8238,63.8768,63.7265,63.7618,53632.0
2020-08-07 15:40:00,72.08,72.21,72.08,72.19,77972.0,63.753,63.868,63.753,63.8503,77972.0
2020-08-07 15:50:00,72.16,72.19,71.88,71.95,285720.0,63.8238,63.8503,63.5761,63.638,285720.0
2020-08-10 09:30:00,72.07,72.16,71.58,71.87,142636.0,63.7441,63.8238,63.3108,63.5673,142636.0
2020-08-10 09:40:00,71.92,72.03,71.64,71.77,70792.0,63.6115,63.7088,63.3638,63.4788,70792.0
2020-08-10 09:50:00,71.81,71.91,71.68,71.71,27500.0,63.5142,63.6026,63.3992,63.4257,27500.0
2020-08-10 10:00:00,71.69,72.03,71.69,71.98,50452.0,63.408,63.7088,63.408,63.6645,50452.0
2020-08-10 10:10:00,72.01,72.16,71.97,72.11,28176.0,63.6911,63.8238,63.6557,63.7795,28176.0
2020-08-10 10:20:00,72.12,72.28,72.08,72.11,38620.0,63.7884,63.9299,63.753,63.7795,38620.0
2020-08-10 10:30:00,72.08,72.1,71.81,71.81,28796.0,63.753,63.7707,63.5142,63.5142,28796.0
2020-08-10 10:40:00,71.85,71.9,71.77,71.78,46316.0,63.5496,63.5938,63.4788,63.4876,46316.0
2020-08-10 10:50:00,71.73,71.75,71.52,71.52,99160.0,63.4434,63.4611,63.2577,63.2577,99160.0
2020-08-10 11:00:00,71.52,71.85,71.5,71.75,72924.0,63.2577,63.5496,63.24,63.4611,72924.0
2020-08-10 11:10:00,71.74,71.85,71.7,71.76,44856.0,63.4523,63.5496,63.4169,63.47,44856.0
2020-08-10 11:20:00,71.75,71.82,71.68,71.76,31332.0,63.4611,63.523,63.3992,63.47,31332.0
2020-08-10 11:30:00,71.72,71.85,71.64,71.68,72960.0,63.4346,63.5496,63.3638,63.3992,72960.0
2020-08-10 11:40:00,71.7,71.85,71.7,71.73,36148.0,63.4169,63.5496,63.4169,63.4434,36148.0
2020-08-10 11:50:00,71.73,71.73,71.57,71.63,52040.0,63.4434,63.4434,63.3019,63.355,52040.0
2020-08-10 12:00:00,71.64,71.64,71.48,71.55,62380.0,63.3638,63.3638,63.2223,63.2842,62380.0
2020-08-10 12:10:00,71.55,71.55,71.33,71.36,64264.0,63.2842,63.2842,63.0896,63.1162,64264.0
2020-08-10 12:20:00,71.36,71.38,71.08,71.13,86824.0,63.1162,63.1339,62.8685,62.9127,86824.0
2020-08-10 12:30:00,71.13,71.14,71.03,71.07,57624.0,62.9127,62.9216,62.8243,62.8597,57624.0
2020-08-10 12:40:00,71.06,71.12,70.99,71.02,120600.0,62.8508,62.9039,62.7889,62.8154,120600.0
2020-08-10 12:50:00,71.02,71.12,70.92,70.93,100788.0,62.8154,62.9039,62.727,62.7358,100788.0
2020-08-10 13:00:00,70.92,70.96,70.81,70.84,130132.0,62.727,62.7624,62.6297,62.6562,130132.0
2020-08-10 13:10:00,70.85,71.0,70.82,71.0,90320.0,62.6651,62.7978,62.6386,62.7978,90320.0
2020-08-10 13:20:00,71.0,71.01,70.81,70.91,85760.0,62.7978,62.8066,62.6297,62.7182,85760.0
2020-08-10 13:30:00,70.89,70.9,70.75,70.8,132304.0,62.7005,62.7093,62.5766,62.6209,132304.0
2020-08-10 13:40:00,70.78,70.9,70.73,70.78,80356.0,62.6032,62.7093,62.559,62.6032,80356.0
2020-08-10 13:50:00,70.78,71.02,70.73,70.97,120080.0,62.6032,62.8154,62.559,62.7712,120080.0
2020-08-10 14:00:00,70.97,71.27,70.96,71.14,90044.0,62.7712,63.0366,62.7624,62.9216,90044.0
2020-08-10 14:10:00,71.16,71.17,70.89,70.89,83680.0,62.9393,62.9481,62.7005,62.7005,83680.0
2020-08-10 14:20:00,70.89,71.02,70.88,71.0,70416.0,62.7005,62.8154,62.6916,62.7978,70416.0
2020-08-10 14:30:00,71.0,71.0,70.89,70.91,106172.0,62.7978,62.7978,62.7005,62.7182,106172.0
2020-08-10 14:40:00,70.92,71.01,70.92,70.93,104152.0,62.727,62.8066,62.727,62.7358,104152.0
2020-08-10 14:50:00,70.93,71.02,70.92,71.02,127768.0,62.7358,62.8154,62.727,62.8154,127768.0
2020-08-10 15:00:00,71.04,71.04,70.96,70.99,137488.0,62.8331,62.8331,62.7624,62.7889,137488.0
2020-08-10 15:10:00,70.99,71.04,70.92,70.92,123608.0,62.7889,62.8331,62.727,62.727,123608.0
2020-08-10 15:20:00,70.92,70.99,70.79,70.89,188184.0,62.727,62.7889,62.612,62.7005,188184.0
2020-08-10 15:30:00,70.89,70.99,70.76,70.97,205300.0,62.7005,62.7889,62.5855,62.7712,205300.0
2020-08-10 15:40:00,70.97,71.07,70.86,70.86,242580.0,62.7712,62.8597,62.6739,62.6739,242580.0
2020-08-10 15:50:00,70.85,70.99,70.75,70.97,717644.0,62.6651,62.7889,62.5766,62.7712,717644.0
2020-08-11 09:30:00,71.0,71.14,70.64,71.05,219412.0,62.7978,62.9216,62.4793,62.842,219412.0
2020-08-11 09:40:00,71.05,71.05,70.6,70.61,60464.0,62.842,62.842,62.444,62.4528,60464.0
2020-08-11 09:50:00,70.63,70.66,70.43,70.58,106384.0,62.4705,62.497,62.2936,62.4263,106384.0
2020-08-11 10:00:00,70.54,70.57,70.3,70.37,131976.0,62.3909,62.4174,62.1786,62.2405,131976.0
2020-08-11 10:10:00,70.33,70.37,70.18,70.25,141920.0,62.2052,62.2405,62.0725,62.1344,141920.0
2020-08-11 10:20:00,70.25,70.43,70.16,70.22,58440.0,62.1344,62.2936,62.0548,62.1079,58440.0
2020-08-11 10:30:00,70.2,70.23,69.79,69.79,98844.0,62.0902,62.1167,61.7275,61.7275,98844.0
2020-08-11 10:40:00,69.79,69.83,69.59,69.83,135772.0,61.7275,61.7629,61.5506,61.7629,135772.0
2020-08-11 10:50:00,69.86,70.0,69.74,69.89,144920.0,61.7895,61.9133,61.6833,61.816,144920.0
2020-08-11 11:00:00,69.83,69.92,69.68,69.88,82116.0,61.7629,61.8425,61.6303,61.8071,82116.0
2020-08-11 11:10:00,69.9,70.03,69.81,70.0,42924.0,61.8248,61.9398,61.7452,61.9133,42924.0
2020-08-11 11:20:00,70.02,70.22,70.01,70.16,60760.0,61.931,62.1079,61.9221,62.0548,60760.0
2020-08-11 11:30:00,70.15,70.34,70.15,70.23,76196.0,62.046,62.214,62.046,62.1167,76196.0
2020-08-11 11:40:00,70.24,70.24,70.02,70.02,109832.0,62.1256,62.1256,61.931,61.931,109832.0
2020-08-11 11:50:00,70.01,70.13,70.0,70.05,57868.0,61.9221,62.0283,61.9133,61.9575,57868.0
2020-08-11 12:00:00,70.08,70.14,69.96,70.04,38616.0,61.984,62.0371,61.8779,61.9487,38616.0
2020-08-11 12:10:00,70.02,70.04,69.94,69.95,56564.0,61.931,61.9487,61.8602,61.8691,56564.0
2020-08-11 12:20:00,69.94,69.99,69.75,69.77,80068.0,61.8602,61.9044,61.6922,61.7099,80068.0
2020-08-11 12:30:00,69.77,69.99,69.7,69.89,77020.0,61.7099,61.9044,61.6479,61.816,77020.0
2020-08-11 12:40:00,69.89,69.91,69.74,69.87,31340.0,61.816,61.8337,61.6833,61.7983,31340.0
2020-08-11 12:50:00,69.84,69.85,69.73,69.74,48504.0,61.7718,61.7806,61.6745,61.6833,48504.0
2020-08-11 13:00:00,69.74,69.84,69.7,69.83,62732.0,61.6833,61.7718,61.6479,61.7629,62732.0
2020-08-11 13:10:00,69.83,69.84,69.69,69.71,74804.0,61.7629,61.7718,61.6391,61.6568,74804.0
2020-08-11 13:20:00,69.74,69.82,69.71,69.74,32452.0,61.6833,61.7541,61.6568,61.6833,32452.0
2020-08-11 13:30:00,69.72,69.73,69.6,69.69,56712.0,61.6656,61.6745,61.5595,61.6391,56712.0
2020-08-11 13:40:00,69.72,69.8,69.7,69.73,38740.0,61.6656,61.7364,61.6479,61.6745,38740.0
2020-08-11 13:50:00,69.67,69.76,69.67,69.73,28988.0,61.6214,61.701,61.6214,61.6745,28988.0
2020-08-11 14:00:00,69.73,69.88,69.71,69.88,52984.0,61.6745,61.8071,61.6568,61.8071,52984.0
2020-08-11 14:10:00,69.88,69.92,69.76,69.79,81448.0,61.8071,61.8425,61.701,61.7275,81448.0
2020-08-11 14:20:00,69.8,69.83,69.74,69.78,68084.0,61.7364,61.7629,61.6833,61.7187,68084.0
2020-08-11 14:30:00,69.78,69.83,69.64,69.65,63652.0,61.7187,61.7629,61.5949,61.6037,63652.0
2020-08-11 14:40:00,69.66,69.75,69.57,69.6,52644.0,61.6126,61.6922,61.533,61.5595,52644.0
2020-08-11 14:50:00,69.6,69.63,69.46,69.54,131516.0,61.5595,61.586,61.4357,61.5064,131516.0
2020-08-11 15:00:00,69.54,69.7,69.48,69.7,94096.0,61.5064,61.6479,61.4534,61.6479,94096.0
2020-08-11 15:10:00,69.69,69.72,69.39,69.4,119644.0,61.6391,61.6656,61.3738,61.3826,119644.0
2020-08-11 15:20:00,69.42,69.6,69.42,69.54,59332.0,61.4003,61.5595,61.4003,61.5064,59332.0
2020-08-11 15:30:00,69.55,69.55,69.36,69.41,126020.0,61.5153,61.5153,61.3472,61.3914,126020.0
2020-08-11 15:40:00,69.42,69.51,69.34,69.39,161972.0,61.4003,61.4799,61.3295,61.3738,161972.0
2020-08-11 15:50:00,69.39,69.5,69.11,69.48,752176.0,61.3738,61.471,61.1261,61.4534,752176.0
2020-08-12 09:30:00,69.82,70.27,69.67,69.89,212252.0,61.7541,62.1521,61.6214,61.816,212252.0
2020-08-12 09:40:00,69.88,69.99,69.86,69.86,126908.0,61.8071,61.9044,61.7895,61.7895,126908.0
2020-08-12 09:50:00,69.89,70.29,69.8,70.27,92304.0,61.816,62.1698,61.7364,62.1521,92304.0
2020-08-12 10:00:00,70.29,70.42,70.14,70.28,161268.0,62.1698,62.2848,62.0371,62.1609,161268.0
2020-08-12 10:10:00,70.3,70.37,70.2,70.23,57256.0,62.1786,62.2405,62.0902,62.1167,57256.0
2020-08-12 10:20:00,70.2,70.26,70.09,70.19,91312.0,62.0902,62.1432,61.9929,62.0813,91312.0
2020-08-12 10:30:00,70.22,70.65,70.22,70.62,89156.0,62.1079,62.4882,62.1079,62.4617,89156.0
2020-08-12 10:40:00,70.66,70.87,70.56,70.61,56352.0,62.497,62.6828,62.4086,62.4528,56352.0
2020-08-12 10:50:00,70.65,70.75,70.61,70.73,53212.0,62.4882,62.5766,62.4528,62.559,53212.0
2020-08-12 11:00:00,70.71,70.84,70.61,70.72,61824.0,62.5413,62.6562,62.4528,62.5501,61824.0
2020-08-12 11:10:00,70.75,70.87,70.69,70.81,74952.0,62.5766,62.6828,62.5236,62.6297,74952.0
2020-08-12 11:20:00,70.8,70.97,70.76,70.91,166856.0,62.6209,62.7712,62.5855,62.7182,166856.0
2020-08-12 11:30:00,70.92,71.08,70.92,71.0,54108.0,62.727,62.8685,62.727,62.7978,54108.0
2020-08-12 11:40:00,71.02,71.05,70.89,70.93,48760.0,62.8154,62.842,62.7005,62.7358,48760.0
2020-08-12 11:50:00,70.95,71.07,70.95,71.01,37512.0,62.7535,62.8597,62.7535,62.8066,37512.0
2020-08-12 12:00:00,71.02,71.17,71.01,71.16,33024.0,62.8154,62.9481,62.8066,62.9393,33024.0
2020-08-12 12:10:00,71.19,71.24,71.13,71.22,57300.0,62.9658,63.01,62.9127,62.9923,57300.0
2020-08-12 12:20:00,71.18,71.25,71.15,71.2,65628.0,62.957,63.0189,62.9304,62.9747,65628.0
2020-08-12 12:30:00,71.2,71.21,71.01,71.03,33552.0,62.9747,62.9835,62.8066,62.8243,33552.0
2020-08-12 12:40:00,71.03,71.13,70.99,70.99,92652.0,62.8243,62.9127,62.7889,62.7889,92652.0
2020-08-12 12:50:00,71.0,71.02,70.77,70.8,219816.0,62.7978,62.8154,62.5943,62.6209,219816.0
2020-08-12 13:00:00,70.82,70.99,70.8,70.93,52812.0,62.6386,62.7889,62.6209,62.7358,52812.0
2020-08-12 13:10:00,70.91,71.06,70.91,70.95,39988.0,62.7182,62.8508,62.7182,62.7535,39988.0
2020-08-12 13:20:00,70.93,70.99,70.77,70.78,50912.0,62.7358,62.7889,62.5943,62.6032,50912.0
2020-08-12 13:30:00,70.8,71.05,70.8,71.0,29288.0,62.6209,62.842,62.6209,62.7978,29288.0
2020-08-12 13:40:00,71.01,71.2,70.98,71.15,157932.0,62.8066,62.9747,62.7801,62.9304,157932.0
2020-08-12 13:50:00,71.18,71.34,71.17,71.3,142540.0,62.957,63.0985,62.9481,63.0631,142540.0
2020-08-12 14:00:00,71.29,71.35,71.2,71.26,38424.0,63.0543,63.1073,62.9747,63.0277,38424.0
2020-08-12 14:10:00,71.27,71.4,71.26,71.39,24788.0,63.0366,63.1515,63.0277,63.1427,24788.0
2020-08-12 14:20:00,71.38,71.42,71.31,71.36,33568.0,63.1339,63.1692,63.0719,63.1162,33568.0
2020-08-12 14:30:00,71.36,71.44,71.34,71.36,27916.0,63.1162,63.1869,63.0985,63.1162,27916.0
2020-08-12 14:40:00,71.36,71.43,71.3,71.42,36980.0,63.1162,63.1781,63.0631,63.1692,36980.0
2020-08-12 14:50:00,71.41,71.49,71.38,71.41,49932.0,63.1604,63.2312,63.1339,63.1604,49932.0
2020-08-12 15:00:00,71.4,71.42,71.28,71.28,50692.0,63.1515,63.1692,63.0454,63.0454,50692.0
2020-08-12 15:10:00,71.29,71.32,71.16,71.26,67116.0,63.0543,63.0808,62.9393,63.0277,67116.0
2020-08-12 15:20:00,71.24,71.3,71.18,71.18,60316.0,63.01,63.0631,62.957,62.957,60316.0
2020-08-12 15:30:00,71.19,71.21,71.03,71.21,82488.0,62.9658,62.9835,62.8243,62.9835,82488.0
2020-08-12 15:40:00,71.2,71.24,71.1,71.17,128680.0,62.9747,63.01,62.8862,62.9481,128680.0
2020-08-12 15:50:00,71.19,71.21,70.99,71.16,479904.0,62.9658,62.9835,62.7889,62.9393,479904.0
2020-08-13 09:30:00,70.76,71.12,70.66,71.06,140988.0,62.5855,62.9039,62.497,62.8508,140988.0
2020-08-13 09:40:00,71.09,71.22,71.02,71.17,48548.0,62.8774,62.9923,62.8154,62.9481,48548.0
2020-08-13 09:50:00,71.15,71.2,71.05,71.11,44608.0,62.9304,62.9747,62.842,62.8951,44608.0
2020-08-13 10:00:00,71.07,71.07,70.93,71.07,41572.0,62.8597,62.8597,62.7358,62.8597,41572.0
2020-08-13 10:10:00,71.07,71.25,71.07,71.23,54280.0,62.8597,63.0189,62.8597,63.0012,54280.0
2020-08-13 10:20:00,71.24,71.31,71.08,71.08,29204.0,63.01,63.0719,62.8685,62.8685,29204.0
2020-08-13 10:30:00,71.05,71.21,71.05,71.11,39584.0,62.842,62.9835,62.842,62.8951,39584.0
2020-08-13 10:40:00,71.12,71.28,71.08,71.27,26696.0,62.9039,63.0454,62.8685,63.0366,26696.0
2020-08-13 10:50:00,71.26,71.36,71.24,71.34,37604.0,63.0277,63.1162,63.01,63.0985,37604.0
2020-08-13 11:00:00,71.35,71.36,71.26,71.27,57680.0,63.1073,63.1162,63.0277,63.0366,57680.0
2020-08-13 11:10:00,71.26,71.28,71.17,71.24,32164.0,63.0277,63.0454,62.9481,63.01,32164.0
2020-08-13 11:20:00,71.21,71.26,71.15,71.16,44720.0,62.9835,63.0277,62.9304,62.9393,44720.0
2020-08-13 11:30:00,71.14,71.19,71.05,71.07,41676.0,62.9216,62.9658,62.842,62.8597,41676.0
2020-08-13 11:40:00,71.08,71.16,71.05,71.13,20604.0,62.8685,62.9393,62.842,62.9127,20604.0
2020-08-13 11:50:00,71.12,71.17,71.06,71.1,19116.0,62.9039,62.9481,62.8508,62.8862,19116.0
2020-08-13 12:00:00,71.08,71.18,71.08,71.17,25712.0,62.8685,62.957,62.8685,62.9481,25712.0
2020-08-13 12:10:00,71.16,71.16,70.97,70.97,26304.0,62.9393,62.9393,62.7712,62.7712,26304.0
2020-08-13 12:20:00,70.98,70.98,70.86,70.86,17480.0,62.7801,62.7801,62.6739,62.6739,17480.0
2020-08-13 12:30:00,70.87,70.95,70.86,70.94,38556.0,62.6828,62.7535,62.6739,62.7447,38556.0
2020-08-13 12:40:00,70.96,71.05,70.95,71.02,16468.0,62.7624,62.842,62.7535,62.8154,16468.0
2020-08-13 12:50:00,71.04,71.17,70.97,71.16,22232.0,62.8331,62.9481,62.7712,62.9393,22232.0
2020-08-13 13:00:00,71.17,71.18,71.08,71.11,38180.0,62.9481,62.957,62.8685,62.8951,38180.0
2020-08-13 13:10:00,71.09,71.15,71.08,71.13,26676.0,62.8774,62.9304,62.8685,62.9127,26676.0
2020-08-13 13:20:00,71.11,71.31,71.09,71.28,33500.0,62.8951,63.0719,62.8774,63.0454,33500.0
2020-08-13 13:30:00,71.26,71.28,71.11,71.19,21884.0,63.0277,63.0454,62.8951,62.9658,21884.0
2020-08-13 13:40:00,71.19,71.21,71.15,71.17,64332.0,62.9658,62.9835,62.9304,62.9481,64332.0
2020-08-13 13:50:00,71.16,71.24,71.12,71.19,22260.0,62.9393,63.01,62.9039,62.9658,22260.0
2020-08-13 14:00:00,71.16,71.23,71.05,71.23,29196.0,62.9393,63.0012,62.842,63.0012,29196.0
2020-08-13 14:10:00,71.24,71.29,70.97,71.02,35404.0,63.01,63.0543,62.7712,62.8154,35404.0
2020-08-13 14:20:00,71.03,71.11,70.92,71.06,53744.0,62.8243,62.8951,62.727,62.8508,53744.0
2020-08-13 14:30:00,71.06,71.08,70.95,70.95,46108.0,62.8508,62.8685,62.7535,62.7535,46108.0
2020-08-13 14:40:00,70.97,71.0,70.89,70.98,69464.0,62.7712,62.7978,62.7005,62.7801,69464.0
2020-08-13 14:50:00,70.97,70.97,70.83,70.93,31436.0,62.7712,62.7712,62.6474,62.7358,31436.0
2020-08-13 15:00:00,70.93,70.96,70.81,70.83,40576.0,62.7358,62.7624,62.6297,62.6474,40576.0
2020-08-13 15:10:00,70.81,70.83,70.75,70.83,41792.0,62.6297,62.6474,62.5766,62.6474,41792.0
2020-08-13 15:20:00,70.85,70.97,70.85,70.95,19096.0,62.6651,62.7712,62.6651,62.7535,19096.0
2020-08-13 15:30:00,70.97,70.98,70.89,70.92,55048.0,62.7712,62.7801,62.7005,62.727,55048.0
2020-08-13 15:40:00,70.92,70.96,70.78,70.94,133980.0,62.727,62.7624,62.6032,62.7447,133980.0
2020-08-13 15:50:00,70.98,71.23,70.95,71.11,383664.0,62.7801,63.0012,62.7535,62.8951,383664.0
2020-08-14 09:30:00,71.0,71.04,70.22,70.42,197920.0,62.7978,62.8331,62.1079,62.2848,197920.0
2020-08-14 09:40:00,70.43,70.89,70.35,70.83,88556.0,62.2936,62.7005,62.2228,62.6474,88556.0
2020-08-14 09:50:00,70.81,70.98,70.75,70.82,82968.0,62.6297,62.7801,62.5766,62.6386,82968.0
2020-08-14 10:00:00,70.85,70.96,70.75,70.83,30356.0,62.6651,62.7624,62.5766,62.6474,30356.0
2020-08-14 10:10:00,70.85,70.86,70.61,70.66,29980.0,62.6651,62.6739,62.4528,62.497,29980.0
2020-08-14 10:20:00,70.68,70.71,70.51,70.51,69848.0,62.5147,62.5413,62.3644,62.3644,69848.0
2020-08-14 10:30:00,70.54,70.7,70.54,70.66,38828.0,62.3909,62.5324,62.3909,62.497,38828.0
2020-08-14 10:40:00,70.67,70.68,70.53,70.56,20608.0,62.5059,62.5147,62.3821,62.4086,20608.0
2020-08-14 10:50:00,70.53,70.59,70.48,70.49,24500.0,62.3821,62.4351,62.3378,62.3467,24500.0
2020-08-14 11:00:00,70.49,70.59,70.47,70.56,42040.0,62.3467,62.4351,62.329,62.4086,42040.0
2020-08-14 11:10:00,70.53,70.58,70.41,70.48,27252.0,62.3821,62.4263,62.2759,62.3378,27252.0
2020-08-14 11:20:00,70.5,70.53,70.41,70.44,22312.0,62.3555,62.3821,62.2759,62.3025,22312.0
2020-08-14 11:30:00,70.45,70.59,70.45,70.54,24524.0,62.3113,62.4351,62.3113,62.3909,24524.0
2020-08-14 11:40:00,70.49,70.52,70.42,70.45,28328.0,62.3467,62.3732,62.2848,62.3113,28328.0
2020-08-14 11:50:00,70.46,70.47,70.29,70.35,39064.0,62.3201,62.329,62.1698,62.2228,39064.0
2020-08-14 12:00:00,70.37,70.39,70.27,70.32,33028.0,62.2405,62.2582,62.1521,62.1963,33028.0
2020-08-14 12:10:00,70.3,70.33,70.04,70.11,75436.0,62.1786,62.2052,61.9487,62.0106,75436.0
2020-08-14 12:20:00,70.11,70.23,70.1,70.17,23004.0,62.0106,62.1167,62.0017,62.0636,23004.0
2020-08-14 12:30:00,70.17,70.21,70.07,70.08,44788.0,62.0636,62.099,61.9752,61.984,44788.0
2020-08-14 12:40:00,70.07,70.13,70.07,70.13,22412.0,61.9752,62.0283,61.9752,62.0283,22412.0
2020-08-14 12:50:00,70.14,70.17,70.07,70.08,60404.0,62.0371,62.0636,61.9752,61.984,60404.0
2020-08-14 13:00:00,70.07,70.16,70.06,70.12,44520.0,61.9752,62.0548,61.9664,62.0194,44520.0
2020-08-14 13:10:00,70.11,70.2,70.11,70.2,77348.0,62.0106,62.0902,62.0106,62.0902,77348.0
2020-08-14 13:20:00,70.22,70.24,70.19,70.2,27004.0,62.1079,62.1256,62.0813,62.0902,27004.0
2020-08-14 13:30:00,70.21,70.25,70.2,70.21,32976.0,62.099,62.1344,62.0902,62.099,32976.0
2020-08-14 13:40:00,70.19,70.2,70.12,70.17,54540.0,62.0813,62.0902,62.0194,62.0636,54540.0
2020-08-14 13:50:00,70.16,70.18,70.09,70.15,35396.0,62.0548,62.0725,61.9929,62.046,35396.0
2020-08-14 14:00:00,70.11,70.13,70.03,70.08,31780.0,62.0106,62.0283,61.9398,61.984,31780.0
2020-08-14 14:10:00,70.07,70.13,70.06,70.11,42844.0,61.9752,62.0283,61.9664,62.0106,42844.0
2020-08-14 14:20:00,70.11,70.2,70.1,70.2,29608.0,62.0106,62.0902,62.0017,62.0902,29608.0
2020-08-14 14:30:00,70.23,70.25,70.16,70.22,41456.0,62.1167,62.1344,62.0548,62.1079,41456.0
2020-08-14 14:40:00,70.21,70.23,70.15,70.17,45872.0,62.099,62.1167,62.046,62.0636,45872.0
2020-08-14 14:50:00,70.18,70.22,70.14,70.22,44376.0,62.0725,62.1079,62.0371,62.1079,44376.0
2020-08-14 15:00:00,70.21,70.23,70.16,70.16,41200.0,62.099,62.1167,62.0548,62.0548,41200.0
2020-08-14 15:10:00,70.14,70.16,70.1,70.13,42848.0,62.0371,62.0548,62.0017,62.0283,42848.0
2020-08-14 15:20:00,70.13,70.14,70.04,70.11,51220.0,62.0283,62.0371,61.9487,62.0106,51220.0
2020-08-14 15:30:00,70.1,70.16,70.02,70.04,71928.0,62.0017,62.0548,61.931,61.9487,71928.0
2020-08-14 15:40:00,70.03,70.17,70.01,70.02,87064.0,61.9398,62.0636,61.9221,61.931,87064.0
2020-08-14 15:50:00,70.01,70.19,70.01,70.12,474552.0,61.9221,62.0813,61.9221,62.0194,474552.0
2020-08-17 09:30:00,70.52,70.52,70.08,70.44,209792.0,62.3732,62.3732,61.984,62.3025,209792.0
2020-08-17 09:40:00,70.46,70.8,70.46,70.68,121940.0,62.3201,62.6209,62.3201,62.5147,121940.0
2020-08-17 09:50:00,70.77,70.88,70.68,70.79,112004.0,62.5943,62.6916,62.5147,62.612,112004.0
2020-08-17 10:00:00,70.87,70.91,70.62,70.72,76036.0,62.6828,62.7182,62.4617,62.5501,76036.0
2020-08-17 10:10:00,70.66,70.8,70.63,70.71,33968.0,62.497,62.6209,62.4705,62.5413,33968.0
2020-08-17 10:20:00,70.68,70.84,70.66,70.78,45628.0,62.5147,62.6562,62.497,62.6032,45628.0
2020-08-17 10:30:00,70.78,70.83,70.74,70.75,29500.0,62.6032,62.6474,62.5678,62.5766,29500.0
2020-08-17 10:40:00,70.77,70.96,70.76,70.86,55744.0,62.5943,62.7624,62.5855,62.6739,55744.0
2020-08-17 10:50:00,70.86,70.94,70.85,70.92,68760.0,62.6739,62.7447,62.6651,62.727,68760.0
2020-08-17 11:00:00,70.92,70.99,70.79,70.97,41612.0,62.727,62.7889,62.612,62.7712,41612.0
2020-08-17 11:10:00,70.97,71.1,70.97,71.07,36824.0,62.7712,62.8862,62.7712,62.8597,36824.0
2020-08-17 11:20:00,71.09,71.24,71.06,71.22,45860.0,62.8774,63.01,62.8508,62.9923,45860.0
2020-08-17 11:30:00,71.25,71.25,70.99,71.01,28956.0,63.0189,63.0189,62.7889,62.8066,28956.0
2020-08-17 11:40:00,71.04,71.1,70.99,70.99,21720.0,62.8331,62.8862,62.7889,62.7889,21720.0
2020-08-17 11:50:00,71.01,71.04,70.9,70.97,30292.0,62.8066,62.8331,62.7093,62.7712,30292.0
2020-08-17 12:00:00,70.98,71.01,70.89,70.91,16168.0,62.7801,62.8066,62.7005,62.7182,16168.0
2020-08-17 12:10:00,70.89,70.93,70.84,70.87,21756.0,62.7005,62.7358,62.6562,62.6828,21756.0
2020-08-17 12:20:00,70.89,70.97,70.83,70.97,30284.0,62.7005,62.7712,62.6474,62.7712,30284.0
2020-08-17 12:30:00,70.96,71.06,70.96,71.06,41640.0,62.7624,62.8508,62.7624,62.8508,41640.0
2020-08-17 12:40:00,71.06,71.18,71.0,71.18,55828.0,62.8508,62.957,62.7978,62.957,55828.0
2020-08-17 12:50:00,71.15,71.21,71.14,71.17,42236.0,62.9304,62.9835,62.9216,62.9481,42236.0
2020-08-17 13:00:00,71.12,71.14,71.07,71.07,23620.0,62.9039,62.9216,62.8597,62.8597,23620.0
2020-08-17 13:10:00,71.07,71.08,70.97,70.97,18840.0,62.8597,62.8685,62.7712,62.7712,18840.0
2020-08-17 13:20:00,71.0,71.05,70.92,71.01,83756.0,62.7978,62.842,62.727,62.8066,83756.0
2020-08-17 13:30:00,71.02,71.27,71.01,71.21,243720.0,62.8154,63.0366,62.8066,62.9835,243720.0
2020-08-17 13:40:00,71.2,71.21,71.09,71.13,23732.0,62.9747,62.9835,62.8774,62.9127,23732.0
2020-08-17 13:50:00,71.12,71.25,71.07,71.14,69888.0,62.9039,63.0189,62.8597,62.9216,69888.0
2020-08-17 14:00:00,71.15,71.17,71.04,71.07,17216.0,62.9304,62.9481,62.8331,62.8597,17216.0
2020-08-17 14:10:00,71.05,71.1,71.0,71.05,28540.0,62.842,62.8862,62.7978,62.842,28540.0
2020-08-17 14:20:00,71.02,71.05,70.95,71.0,13236.0,62.8154,62.842,62.7535,62.7978,13236.0
2020-08-17 14:30:00,70.99,71.04,70.97,71.02,29316.0,62.7889,62.8331,62.7712,62.8154,29316.0
2020-08-17 14:40:00,71.0,71.08,70.99,71.0,22608.0,62.7978,62.8685,62.7889,62.7978,22608.0
2020-08-17 14:50:00,71.0,71.01,70.85,70.87,32688.0,62.7978,62.8066,62.6651,62.6828,32688.0
2020-08-17 15:00:00,70.87,70.96,70.87,70.91,25272.0,62.6828,62.7624,62.6828,62.7182,25272.0
2020-08-17 15:10:00,70.9,70.97,70.88,70.95,33824.0,62.7093,62.7712,62.6916,62.7535,33824.0
2020-08-17 15:20:00,70.93,70.99,70.91,70.94,23888.0,62.7358,62.7889,62.7182,62.7447,23888.0
2020-08-17 15:30:00,70.94,70.97,70.89,70.91,34888.0,62.7447,62.7712,62.7005,62.7182,34888.0
2020-08-17 15:40:00,70.88,70.92,70.82,70.86,43748.0,62.6916,62.727,62.6386,62.6739,43748.0
2020-08-17 15:50:00,70.89,70.9,70.72,70.82,306276.0,62.7005,62.7093,62.5501,62.6386,306276.0
2020-08-18 09:30:00,70.68,71.29,70.68,71.25,143820.0,62.5147,63.0543,62.5147,63.0189,143820.0
2020-08-18 09:40:00,71.22,71.25,71.05,71.17,39720.0,62.9923,63.0189,62.842,62.9481,39720.0
2020-08-18 09:50:00,71.17,71.21,70.94,71.01,45120.0,62.9481,62.9835,62.7447,62.8066,45120.0
2020-08-18 10:00:00,71.01,71.08,70.73,70.74,57860.0,62.8066,62.8685,62.559,62.5678,57860.0
2020-08-18 10:10:00,70.71,70.85,70.64,70.85,49820.0,62.5413,62.6651,62.4793,62.6651,49820.0
2020-08-18 10:20:00,70.87,71.07,70.86,71.05,57432.0,62.6828,62.8597,62.6739,62.842,57432.0
2020-08-18 10:30:00,71.09,71.18,71.04,71.14,39940.0,62.8774,62.957,62.8331,62.9216,39940.0
2020-08-18 10:40:00,71.14,71.15,70.89,70.9,24732.0,62.9216,62.9304,62.7005,62.7093,24732.0
2020-08-18 10:50:00,70.9,70.94,70.74,70.75,29968.0,62.7093,62.7447,62.5678,62.5766,29968.0
2020-08-18 11:00:00,70.76,70.78,70.67,70.73,30032.0,62.5855,62.6032,62.5059,62.559,30032.0
2020-08-18 11:10:00,70.73,70.74,70.55,70.58,50000.0,62.559,62.5678,62.3997,62.4263,50000.0
2020-08-18 11:20:00,70.57,70.72,70.57,70.72,79992.0,62.4174,62.5501,62.4174,62.5501,79992.0
2020-08-18 11:30:00,70.72,70.88,70.7,70.8,38544.0,62.5501,62.6916,62.5324,62.6209,38544.0
2020-08-18 11:40:00,70.8,70.86,70.8,70.82,31592.0,62.6209,62.6739,62.6209,62.6386,31592.0
2020-08-18 11:50:00,70.82,70.89,70.81,70.86,42624.0,62.6386,62.7005,62.6297,62.6739,42624.0
2020-08-18 12:00:00,70.86,70.9,70.75,70.8,46000.0,62.6739,62.7093,62.5766,62.6209,46000.0
2020-08-18 12:10:00,70.78,70.82,70.75,70.79,29504.0,62.6032,62.6386,62.5766,62.612,29504.0
2020-08-18 12:20:00,70.77,70.89,70.77,70.89,40268.0,62.5943,62.7005,62.5943,62.7005,40268.0
2020-08-18 12:30:00,70.88,70.98,70.85,70.97,46460.0,62.6916,62.7801,62.6651,62.7712,46460.0
2020-08-18 12:40:00,70.97,71.02,70.91,70.92,58128.0,62.7712,62.8154,62.7182,62.727,58128.0
2020-08-18 12:50:00,70.89,70.91,70.83,70.86,48968.0,62.7005,62.7182,62.6474,62.6739,48968.0
2020-08-18 13:00:00,70.86,70.86,70.74,70.77,36292.0,62.6739,62.6739,62.5678,62.5943,36292.0
2020-08-18 13:10:00,70.78,70.9,70.77,70.87,62200.0,62.6032,62.7093,62.5943,62.6828,62200.0
2020-08-18 13:20:00,70.87,70.87,70.68,70.75,61680.0,62.6828,62.6828,62.5147,62.5766,61680.0
2020-08-18 13:30:00,70.76,70.77,70.7,70.76,44016.0,62.5855,62.5943,62.5324,62.5855,44016.0
2020-08-18 13:40:00,70.78,70.79,70.73,70.78,60804.0,62.6032,62.612,62.559,62.6032,60804.0
2020-08-18 13:50:00,70.77,70.8,70.73,70.76,40332.0,62.5943,62.6209,62.559,62.5855,40332.0
2020-08-18 14:00:00,70.75,70.82,70.73,70.78,79496.0,62.5766,62.6386,62.559,62.6032,79496.0
2020-08-18 14:10:00,70.79,70.81,70.72,70.77,74140.0,62.612,62.6297,62.5501,62.5943,74140.0
2020-08-18 14:20:00,70.77,70.79,70.64,70.69,84244.0,62.5943,62.612,62.4793,62.5236,84244.0
2020-08-18 14:30:00,70.71,70.86,70.71,70.83,30692.0,62.5413,62.6739,62.5413,62.6474,30692.0
2020-08-18 14:40:00,70.81,70.95,70.79,70.95,38704.0,62.6297,62.7535,62.612,62.7535,38704.0
2020-08-18 14:50:00,70.97,71.12,70.94,71.11,52248.0,62.7712,62.9039,62.7447,62.8951,52248.0
2020-08-18 15:00:00,71.1,71.11,70.98,71.01,44788.0,62.8862,62.8951,62.7801,62.8066,44788.0
2020-08-18 15:10:00,71.03,71.04,70.9,70.96,40128.0,62.8243,62.8331,62.7093,62.7624,40128.0
2020-08-18 15:20:00,70.96,71.02,70.93,70.96,24228.0,62.7624,62.8154,62.7358,62.7624,24228.0
2020-08-18 15:30:00,70.96,71.01,70.94,70.99,36576.0,62.7624,62.8066,62.7447,62.7889,36576.0
2020-08-18 15:40:00,71.0,71.07,70.96,71.0,85180.0,62.7978,62.8597,62.7624,62.7978,85180.0
2020-08-18 15:50:00,71.0,71.0,70.74,70.8,377664.0,62.7978,62.7978,62.5678,62.6209,377664.0
2020-08-19 09:30:00,71.06,71.07,70.62,70.71,128264.0,62.8508,62.8597,62.4617,62.5413,128264.0
2020-08-19 09:40:00,70.68,70.72,70.58,70.61,53936.0,62.5147,62.5501,62.4263,62.4528,53936.0
2020-08-19 09:50:00,70.64,70.78,70.6,70.6,98968.0,62.4793,62.6032,62.444,62.444,98968.0
2020-08-19 10:00:00,70.63,70.71,70.54,70.69,101064.0,62.4705,62.5413,62.3909,62.5236,101064.0
2020-08-19 10:10:00,70.69,70.76,70.62,70.67,37580.0,62.5236,62.5855,62.4617,62.5059,37580.0
2020-08-19 10:20:00,70.67,70.71,70.61,70.69,51900.0,62.5059,62.5413,62.4528,62.5236,51900.0
2020-08-19 10:30:00,70.67,70.7,70.61,70.68,82788.0,62.5059,62.5324,62.4528,62.5147,82788.0
2020-08-19 10:40:00,70.66,70.73,70.58,70.65,39856.0,62.497,62.559,62.4263,62.4882,39856.0
2020-08-19 10:50:00,70.66,70.76,70.46,70.55,125960.0,62.497,62.5855,62.3201,62.3997,125960.0
2020-08-19 11:00:00,70.55,70.76,70.53,70.76,22444.0,62.3997,62.5855,62.3821,62.5855,22444.0
2020-08-19 11:10:00,70.77,70.83,70.75,70.83,20500.0,62.5943,62.6474,62.5766,62.6474,20500.0
2020-08-19 11:20:00,70.84,70.95,70.83,70.83,24840.0,62.6562,62.7535,62.6474,62.6474,24840.0
2020-08-19 11:30:00,70.86,70.86,70.78,70.86,11948.0,62.6739,62.6739,62.6032,62.6739,11948.0
2020-08-19 11:40:00,70.91,70.92,70.83,70.9,16556.0,62.7182,62.727,62.6474,62.7093,16556.0
2020-08-19 11:50:00,70.92,71.01,70.83,70.86,39136.0,62.727,62.8066,62.6474,62.6739,39136.0
2020-08-19 12:00:00,70.82,70.84,70.75,70.78,32820.0,62.6386,62.6562,62.5766,62.6032,32820.0
2020-08-19 12:10:00,70.78,70.87,70.74,70.85,18888.0,62.6032,62.6828,62.5678,62.6651,18888.0
2020-08-19 12:20:00,70.88,70.88,70.77,70.85,25364.0,62.6916,62.6916,62.5943,62.6651,25364.0
2020-08-19 12:30:00,70.85,70.94,70.83,70.91,19172.0,62.6651,62.7447,62.6474,62.7182,19172.0
2020-08-19 12:40:00,70.92,70.92,70.84,70.84,16224.0,62.727,62.727,62.6562,62.6562,16224.0
2020-08-19 12:50:00,70.82,70.88,70.81,70.81,14260.0,62.6386,62.6916,62.6297,62.6297,14260.0
2020-08-19 13:00:00,70.81,70.91,70.79,70.89,30376.0,62.6297,62.7182,62.612,62.7005,30376.0
2020-08-19 13:10:00,70.89,70.9,70.82,70.83,25144.0,62.7005,62.7093,62.6386,62.6474,25144.0
2020-08-19 13:20:00,70.85,70.85,70.68,70.73,17888.0,62.6651,62.6651,62.5147,62.559,17888.0
2020-08-19 13:30:00,70.74,70.84,70.73,70.83,23468.0,62.5678,62.6562,62.559,62.6474,23468.0
2020-08-19 13:40:00,70.85,70.92,70.82,70.88,28208.0,62.6651,62.727,62.6386,62.6916,28208.0
2020-08-19 13:50:00,70.87,70.92,70.86,70.86,25876.0,62.6828,62.727,62.6739,62.6739,25876.0
2020-08-19 14:00:00,70.87,70.98,70.81,70.87,20800.0,62.6828,62.7801,62.6297,62.6828,20800.0
2020-08-19 14:10:00,70.83,70.84,70.72,70.72,13412.0,62.6474,62.6562,62.5501,62.5501,13412.0
2020-08-19 14:20:00,70.74,70.86,70.74,70.81,53088.0,62.5678,62.6739,62.5678,62.6297,53088.0
2020-08-19 14:30:00,70.79,70.82,70.73,70.77,14012.0,62.612,62.6386,62.559,62.5943,14012.0
2020-08-19 14:40:00,70.78,70.79,70.67,70.73,22248.0,62.6032,62.612,62.5059,62.559,22248.0
2020-08-19 14:50:00,70.73,70.82,70.73,70.75,29312.0,62.559,62.6386,62.559,62.5766,29312.0
2020-08-19 15:00:00,70.73,70.82,70.64,70.82,41368.0,62.559,62.6386,62.4793,62.6386,41368.0
2020-08-19 15:10:00,70.86,70.86,70.72,70.76,25072.0,62.6739,62.6739,62.5501,62.5855,25072.0
2020-08-19 15:20:00,70.77,70.79,70.67,70.73,19244.0,62.5943,62.612,62.5059,62.559,19244.0
2020-08-19 15:30:00,70.72,70.78,70.67,70.75,43624.0,62.5501,62.6032,62.5059,62.5766,43624.0
2020-08-19 15:40:00,70.74,70.79,70.49,70.52,64204.0,62.5678,62.612,62.3467,62.3732,64204.0
2020-08-19 15:50:00,70.5,70.78,70.49,70.55,417908.0,62.3555,62.6032,62.3467,62.3997,417908.0
2020-08-20 09:30:00,70.2,70.79,70.14,70.63,112184.0,62.0902,62.612,62.0371,62.4705,112184.0
2020-08-20 09:40:00,70.65,70.76,70.57,70.57,15440.0,62.4882,62.5855,62.4174,62.4174,15440.0
2020-08-20 09:50:00,70.56,70.58,70.44,70.46,30824.0,62.4086,62.4263,62.3025,62.3201,30824.0
2020-08-20 10:00:00,70.45,70.45,70.33,70.45,43572.0,62.3113,62.3113,62.2052,62.3113,43572.0
2020-08-20 10:10:00,70.42,70.57,70.36,70.56,19492.0,62.2848,62.4174,62.2317,62.4086,19492.0
2020-08-20 10:20:00,70.59,70.71,70.57,70.69,30364.0,62.4351,62.5413,62.4174,62.5236,30364.0
2020-08-20 10:30:00,70.69,70.79,70.69,70.77,34516.0,62.5236,62.612,62.5236,62.5943,34516.0
2020-08-20 10:40:00,70.76,70.76,70.56,70.7,31504.0,62.5855,62.5855,62.4086,62.5324,31504.0
2020-08-20 10:50:00,70.72,70.79,70.7,70.76,31832.0,62.5501,62.612,62.5324,62.5855,31832.0
2020-08-20 11:00:00,70.77,70.78,70.7,70.71,42548.0,62.5943,62.6032,62.5324,62.5413,42548.0
2020-08-20 11:10:00,70.74,70.9,70.7,70.86,36932.0,62.5678,62.7093,62.5324,62.6739,36932.0
2020-08-20 11:20:00,70.86,70.94,70.83,70.84,22940.0,62.6739,62.7447,62.6474,62.6562,22940.0
2020-08-20 11:30:00,70.84,70.93,70.81,70.92,30536.0,62.6562,62.7358,62.6297,62.727,30536.0
2020-08-20 11:40:00,70.89,70.89,70.83,70.83,19544.0,62.7005,62.7005,62.6474,62.6474,19544.0
2020-08-20 11:50:00,70.85,70.86,70.79,70.8,24732.0,62.6651,62.6739,62.612,62.6209,24732.0
2020-08-20 12:00:00,70.8,70.8,70.66,70.67,24456.0,62.6209,62.6209,62.497,62.5059,24456.0
2020-08-20 12:10:00,70.65,70.77,70.63,70.76,41488.0,62.4882,62.5943,62.4705,62.5855,41488.0
2020-08-20 12:20:00,70.8,70.86,70.8,70.82,17288.0,62.6209,62.6739,62.6209,62.6386,17288.0
2020-08-20 12:30:00,70.8,70.83,70.69,70.71,21436.0,62.6209,62.6474,62.5236,62.5413,21436.0
2020-08-20 12:40:00,70.7,70.7,70.55,70.56,19956.0,62.5324,62.5324,62.3997,62.4086,19956.0
2020-08-20 12:50:00,70.56,70.56,70.47,70.51,30232.0,62.4086,62.4086,62.329,62.3644,30232.0
2020-08-20 13:00:00,70.5,70.5,70.33,70.34,34816.0,62.3555,62.3555,62.2052,62.214,34816.0
2020-08-20 13:10:00,70.35,70.38,70.3,70.36,34016.0,62.2228,62.2494,62.1786,62.2317,34016.0
2020-08-20 13:20:00,70.37,70.44,70.36,70.37,25980.0,62.2405,62.3025,62.2317,62.2405,25980.0
2020-08-20 13:30:00,70.38,70.4,70.26,70.37,35012.0,62.2494,62.2671,62.1432,62.2405,35012.0
2020-08-20 13:40:00,70.38,70.58,70.37,70.57,34048.0,62.2494,62.4263,62.2405,62.4174,34048.0
2020-08-20 13:50:00,70.57,70.61,70.51,70.52,20312.0,62.4174,62.4528,62.3644,62.3732,20312.0
2020-08-20 14:00:00,70.53,70.57,70.44,70.47,23020.0,62.3821,62.4174,62.3025,62.329,23020.0
2020-08-20 14:10:00,70.47,70.5,70.43,70.44,19580.0,62.329,62.3555,62.2936,62.3025,19580.0
2020-08-20 14:20:00,70.44,70.56,70.39,70.46,59300.0,62.3025,62.4086,62.2582,62.3201,59300.0
2020-08-20 14:30:00,70.46,70.52,70.44,70.48,98504.0,62.3201,62.3732,62.3025,62.3378,98504.0
2020-08-20 14:40:00,70.48,70.52,70.39,70.5,40192.0,62.3378,62.3732,62.2582,62.3555,40192.0
2020-08-20 14:50:00,70.52,70.59,70.46,70.59,43676.0,62.3732,62.4351,62.3201,62.4351,43676.0
2020-08-20 15:00:00,70.6,70.64,70.55,70.63,43556.0,62.444,62.4793,62.3997,62.4705,43556.0
2020-08-20 15:10:00,70.63,70.63,70.48,70.5,60108.0,62.4705,62.4705,62.3378,62.3555,60108.0
2020-08-20 15:20:00,70.49,70.5,70.44,70.44,59640.0,62.3467,62.3555,62.3025,62.3025,59640.0
2020-08-20 15:30:00,70.44,70.51,70.41,70.45,70148.0,62.3025,62.3644,62.2759,62.3113,70148.0
2020-08-20 15:40:00,70.44,70.54,70.39,70.5,119500.0,62.3025,62.3909,62.2582,62.3555,119500.0
2020-08-20 15:50:00,70.46,70.64,70.38,70.52,342948.0,62.3201,62.4793,62.2494,62.3732,342948.0
2020-08-21 09:30:00,70.67,70.72,70.32,70.48,381324.0,62.5059,62.5501,62.1963,62.3378,381324.0
2020-08-21 09:40:00,70.54,70.73,70.39,70.51,56192.0,62.3909,62.559,62.2582,62.3644,56192.0
2020-08-21 09:50:00,70.51,70.57,70.4,70.49,28316.0,62.3644,62.4174,62.2671,62.3467,28316.0
2020-08-21 10:00:00,70.52,70.69,70.52,70.58,32436.0,62.3732,62.5236,62.3732,62.4263,32436.0
2020-08-21 10:10:00,70.54,70.54,70.15,70.21,33760.0,62.3909,62.3909,62.046,62.099,33760.0
2020-08-21 10:20:00,70.17,70.22,70.11,70.18,24104.0,62.0636,62.1079,62.0106,62.0725,24104.0
2020-08-21 10:30:00,70.21,70.35,70.2,70.26,78816.0,62.099,62.2228,62.0902,62.1432,78816.0
2020-08-21 10:40:00,70.3,70.35,70.25,70.32,38096.0,62.1786,62.2228,62.1344,62.1963,38096.0
2020-08-21 10:50:00,70.33,70.38,70.27,70.31,63204.0,62.2052,62.2494,62.1521,62.1875,63204.0
2020-08-21 11:00:00,70.3,70.46,70.26,70.46,65232.0,62.1786,62.3201,62.1432,62.3201,65232.0
2020-08-21 11:10:00,70.46,70.53,70.39,70.5,46568.0,62.3201,62.3821,62.2582,62.3555,46568.0
2020-08-21 11:20:00,70.49,70.51,70.42,70.46,22372.0,62.3467,62.3644,62.2848,62.3201,22372.0
2020-08-21 11:30:00,70.46,70.55,70.39,70.55,36620.0,62.3201,62.3997,62.2582,62.3997,36620.0
2020-08-21 11:40:00,70.53,70.59,70.52,70.59,23840.0,62.3821,62.4351,62.3732,62.4351,23840.0
2020-08-21 11:50:00,70.58,70.62,70.54,70.55,32580.0,62.4263,62.4617,62.3909,62.3997,32580.0
2020-08-21 12:00:00,70.58,70.59,70.54,70.57,26888.0,62.4263,62.4351,62.3909,62.4174,26888.0
2020-08-21 12:10:00,70.57,70.66,70.57,70.66,34428.0,62.4174,62.497,62.4174,62.497,34428.0
2020-08-21 12:20:00,70.63,70.68,70.58,70.66,19112.0,62.4705,62.5147,62.4263,62.497,19112.0
2020-08-21 12:30:00,70.66,70.68,70.6,70.62,20512.0,62.497,62.5147,62.444,62.4617,20512.0
2020-08-21 12:40:00,70.61,70.62,70.52,70.53,16928.0,62.4528,62.4617,62.3732,62.3821,16928.0
2020-08-21 12:50:00,70.51,70.57,70.51,70.54,13184.0,62.3644,62.4174,62.3644,62.3909,13184.0
2020-08-21 13:00:00,70.56,70.66,70.54,70.65,20912.0,62.4086,62.497,62.3909,62.4882,20912.0
2020-08-21 13:10:00,70.66,70.67,70.62,70.65,28244.0,62.497,62.5059,62.4617,62.4882,28244.0
2020-08-21 13:20:00,70.66,70.67,70.62,70.65,12000.0,62.497,62.5059,62.4617,62.4882,12000.0
2020-08-21 13:30:00,70.66,70.73,70.66,70.72,23932.0,62.497,62.559,62.497,62.5501,23932.0
2020-08-21 13:40:00,70.72,70.73,70.68,70.68,20644.0,62.5501,62.559,62.5147,62.5147,20644.0
2020-08-21 13:50:00,70.69,70.75,70.69,70.73,66700.0,62.5236,62.5766,62.5236,62.559,66700.0
2020-08-21 14:00:00,70.72,70.73,70.66,70.69,78028.0,62.5501,62.559,62.497,62.5236,78028.0
2020-08-21 14:10:00,70.69,70.69,70.55,70.55,21904.0,62.5236,62.5236,62.3997,62.3997,21904.0
2020-08-21 14:20:00,70.54,70.6,70.51,70.6,22832.0,62.3909,62.444,62.3644,62.444,22832.0
2020-08-21 14:30:00,70.6,70.69,70.59,70.68,20048.0,62.444,62.5236,62.4351,62.5147,20048.0
2020-08-21 14:40:00,70.65,70.7,70.57,70.58,42032.0,62.4882,62.5324,62.4174,62.4263,42032.0
2020-08-21 14:50:00,70.58,70.65,70.58,70.6,46272.0,62.4263,62.4882,62.4263,62.444,46272.0
2020-08-21 15:00:00,70.6,70.71,70.58,70.7,53120.0,62.444,62.5413,62.4263,62.5324,53120.0
2020-08-21 15:10:00,70.68,70.73,70.63,70.67,63036.0,62.5147,62.559,62.4705,62.5059,63036.0
2020-08-21 15:20:00,70.69,70.71,70.65,70.67,44140.0,62.5236,62.5413,62.4882,62.5059,44140.0
2020-08-21 15:30:00,70.7,70.73,70.61,70.67,77516.0,62.5324,62.559,62.4528,62.5059,77516.0
2020-08-21 15:40:00,70.66,70.7,70.61,70.65,102284.0,62.497,62.5324,62.4528,62.4882,102284.0
2020-08-21 15:50:00,70.67,70.76,70.57,70.62,386244.0,62.5059,62.5855,62.4174,62.4617,386244.0
2020-08-24 09:30:00,70.75,70.78,70.46,70.69,157760.0,62.5766,62.6032,62.3201,62.5236,157760.0
2020-08-24 09:40:00,70.64,70.64,70.36,70.41,70396.0,62.4793,62.4793,62.2317,62.2759,70396.0
2020-08-24 09:50:00,70.39,70.52,70.36,70.41,38088.0,62.2582,62.3732,62.2317,62.2759,38088.0
2020-08-24 10:00:00,70.47,70.48,70.36,70.36,53216.0,62.329,62.3378,62.2317,62.2317,53216.0
2020-08-24 10:10:00,70.35,70.35,70.14,70.15,24712.0,62.2228,62.2228,62.0371,62.046,24712.0
2020-08-24 10:20:00,70.18,70.25,70.13,70.18,38900.0,62.0725,62.1344,62.0283,62.0725,38900.0
2020-08-24 10:30:00,70.19,70.26,70.13,70.13,35628.0,62.0813,62.1432,62.0283,62.0283,35628.0
2020-08-24 10:40:00,70.09,70.26,70.07,70.24,29896.0,61.9929,62.1432,61.9752,62.1256,29896.0
2020-08-24 10:50:00,70.24,70.37,70.2,70.3,44832.0,62.1256,62.2405,62.0902,62.1786,44832.0
2020-08-24 11:00:00,70.34,70.47,70.31,70.41,33728.0,62.214,62.329,62.1875,62.2759,33728.0
2020-08-24 11:10:00,70.44,70.51,70.42,70.51,90868.0,62.3025,62.3644,62.2848,62.3644,90868.0
2020-08-24 11:20:00,70.51,70.61,70.51,70.58,31864.0,62.3644,62.4528,62.3644,62.4263,31864.0
2020-08-24 11:30:00,70.55,70.61,70.45,70.45,45936.0,62.3997,62.4528,62.3113,62.3113,45936.0
2020-08-24 11:40:00,70.39,70.44,70.26,70.32,19076.0,62.2582,62.3025,62.1432,62.1963,19076.0
2020-08-24 11:50:00,70.32,70.48,70.23,70.24,20244.0,62.1963,62.3378,62.1167,62.1256,20244.0
2020-08-24 12:00:00,70.25,70.39,70.25,70.3,31012.0,62.1344,62.2582,62.1344,62.1786,31012.0
2020-08-24 12:10:00,70.3,70.32,70.24,70.26,10616.0,62.1786,62.1963,62.1256,62.1432,10616.0
2020-08-24 12:20:00,70.28,70.29,70.25,70.29,20848.0,62.1609,62.1698,62.1344,62.1698,20848.0
2020-08-24 12:30:00,70.28,70.36,70.27,70.33,27664.0,62.1609,62.2317,62.1521,62.2052,27664.0
2020-08-24 12:40:00,70.34,70.34,70.27,70.3,59244.0,62.214,62.214,62.1521,62.1786,59244.0
2020-08-24 12:50:00,70.3,70.39,70.28,70.3,61424.0,62.1786,62.2582,62.1609,62.1786,61424.0
2020-08-24 13:00:00,70.31,70.34,70.28,70.28,28196.0,62.1875,62.214,62.1609,62.1609,28196.0
2020-08-24 13:10:00,70.3,70.31,70.27,70.31,39704.0,62.1786,62.1875,62.1521,62.1875,39704.0
2020-08-24 13:20:00,70.31,70.37,70.28,70.33,92488.0,62.1875,62.2405,62.1609,62.2052,92488.0
2020-08-24 13:30:00,70.35,70.46,70.33,70.46,21924.0,62.2228,62.3201,62.2052,62.3201,21924.0
2020-08-24 13:40:00,70.45,70.48,70.42,70.48,30348.0,62.3113,62.3378,62.2848,62.3378,30348.0
2020-08-24 13:50:00,70.46,70.55,70.46,70.55,37168.0,62.3201,62.3997,62.3201,62.3997,37168.0
2020-08-24 14:00:00,70.54,70.57,70.49,70.54,56396.0,62.3909,62.4174,62.3467,62.3909,56396.0
2020-08-24 14:10:00,70.55,70.55,70.5,70.5,28976.0,62.3997,62.3997,62.3555,62.3555,28976.0
2020-08-24 14:20:00,70.5,70.57,70.48,70.55,47108.0,62.3555,62.4174,62.3378,62.3997,47108.0
2020-08-24 14:30:00,70.55,70.64,70.53,70.54,20992.0,62.3997,62.4793,62.3821,62.3909,20992.0
2020-08-24 14:40:00,70.54,70.55,70.48,70.48,14168.0,62.3909,62.3997,62.3378,62.3378,14168.0
2020-08-24 14:50:00,70.48,70.53,70.44,70.46,21164.0,62.3378,62.3821,62.3025,62.3201,21164.0
2020-08-24 15:00:00,70.49,70.56,70.47,70.53,41108.0,62.3467,62.4086,62.329,62.3821,41108.0
2020-08-24 15:10:00,70.54,70.6,70.52,70.53,32712.0,62.3909,62.444,62.3732,62.3821,32712.0
2020-08-24 15:20:00,70.54,70.57,70.51,70.55,22852.0,62.3909,62.4174,62.3644,62.3997,22852.0
2020-08-24 15:30:00,70.56,70.57,70.48,70.52,105352.0,62.4086,62.4174,62.3378,62.3732,105352.0
2020-08-24 15:40:00,70.52,70.61,70.51,70.57,76188.0,62.3732,62.4528,62.3644,62.4174,76188.0
2020-08-24 15:50:00,70.57,70.69,70.52,70.68,213868.0,62.4174,62.5236,62.3732,62.5147,213868.0
2020-08-25 09:30:00,70.9,70.91,70.19,70.25,170604.0,62.7093,62.7182,62.0813,62.1344,170604.0
2020-08-25 09:40:00,70.26,70.48,70.25,70.25,45332.0,62.1432,62.3378,62.1344,62.1344,45332.0
2020-08-25 09:50:00,70.22,70.29,70.05,70.05,75624.0,62.1079,62.1698,61.9575,61.9575,75624.0
2020-08-25 10:00:00,70.03,70.11,69.89,69.99,129564.0,61.9398,62.0106,61.816,61.9044,129564.0
2020-08-25 10:10:00,69.99,70.14,69.95,70.01,82280.0,61.9044,62.0371,61.8691,61.9221,82280.0
2020-08-25 10:20:00,70.04,70.12,69.96,70.08,90628.0,61.9487,62.0194,61.8779,61.984,90628.0
2020-08-25 10:30:00,70.09,70.14,69.98,70.13,43676.0,61.9929,62.0371,61.8956,62.0283,43676.0
2020-08-25 10:40:00,70.1,70.12,69.97,69.98,47024.0,62.0017,62.0194,61.8867,61.8956,47024.0
2020-08-25 10:50:00,69.95,69.96,69.8,69.81,101868.0,61.8691,61.8779,61.7364,61.7452,101868.0
2020-08-25 11:00:00,69.8,69.95,69.79,69.84,47456.0,61.7364,61.8691,61.7275,61.7718,47456.0
2020-08-25 11:10:00,69.82,70.07,69.81,69.92,56856.0,61.7541,61.9752,61.7452,61.8425,56856.0
2020-08-25 11:20:00,69.91,70.16,69.9,70.14,33064.0,61.8337,62.0548,61.8248,62.0371,33064.0
2020-08-25 11:30:00,70.15,70.2,70.1,70.19,30572.0,62.046,62.0902,62.0017,62.0813,30572.0
2020-08-25 11:40:00,70.18,70.27,70.11,70.12,30628.0,62.0725,62.1521,62.0106,62.0194,30628.0
2020-08-25 11:50:00,70.12,70.17,70.12,70.13,27936.0,62.0194,62.0636,62.0194,62.0283,27936.0
2020-08-25 12:00:00,70.14,70.17,70.07,70.17,30832.0,62.0371,62.0636,61.9752,62.0636,30832.0
2020-08-25 12:10:00,70.16,70.25,70.11,70.24,62536.0,62.0548,62.1344,62.0106,62.1256,62536.0
2020-08-25 12:20:00,70.24,70.26,70.22,70.26,17476.0,62.1256,62.1432,62.1079,62.1432,17476.0
2020-08-25 12:30:00,70.26,70.26,70.1,70.21,55040.0,62.1432,62.1432,62.0017,62.099,55040.0
2020-08-25 12:40:00,70.22,70.26,70.17,70.18,22052.0,62.1079,62.1432,62.0636,62.0725,22052.0
2020-08-25 12:50:00,70.18,70.18,70.14,70.16,14420.0,62.0725,62.0725,62.0371,62.0548,14420.0
2020-08-25 13:00:00,70.14,70.17,70.08,70.16,16980.0,62.0371,62.0636,61.984,62.0548,16980.0
2020-08-25 13:10:00,70.16,70.31,70.14,70.29,11892.0,62.0548,62.1875,62.0371,62.1698,11892.0
2020-08-25 13:20:00,70.27,70.27,70.16,70.2,16976.0,62.1521,62.1521,62.0548,62.0902,16976.0
2020-08-25 13:30:00,70.22,70.22,70.11,70.11,17784.0,62.1079,62.1079,62.0106,62.0106,17784.0
2020-08-25 13:40:00,70.13,70.22,70.13,70.15,18832.0,62.0283,62.1079,62.0283,62.046,18832.0
2020-08-25 13:50:00,70.16,70.17,70.06,70.14,58992.0,62.0548,62.0636,61.9664,62.0371,58992.0
2020-08-25 14:00:00,70.14,70.25,70.09,70.2,37940.0,62.0371,62.1344,61.9929,62.0902,37940.0
2020-08-25 14:10:00,70.21,70.22,70.14,70.21,33764.0,62.099,62.1079,62.0371,62.099,33764.0
2020-08-25 14:20:00,70.21,70.23,70.14,70.19,40236.0,62.099,62.1167,62.0371,62.0813,40236.0
2020-08-25 14:30:00,70.21,70.25,70.19,70.23,29448.0,62.099,62.1344,62.0813,62.1167,29448.0
2020-08-25 14:40:00,70.23,70.3,70.23,70.28,41932.0,62.1167,62.1786,62.1167,62.1609,41932.0
2020-08-25 14:50:00,70.29,70.31,70.23,70.28,41224.0,62.1698,62.1875,62.1167,62.1609,41224.0
2020-08-25 15:00:00,70.28,70.28,70.22,70.27,35944.0,62.1609,62.1609,62.1079,62.1521,35944.0
2020-08-25 15:10:00,70.27,70.29,70.24,70.28,51168.0,62.1521,62.1698,62.1256,62.1609,51168.0
2020-08-25 15:20:00,70.28,70.28,70.19,70.22,66556.0,62.1609,62.1609,62.0813,62.1079,66556.0
2020-08-25 15:30:00,70.22,70.27,70.19,70.27,75864.0,62.1079,62.1521,62.0813,62.1521,75864.0
2020-08-25 15:40:00,70.24,70.33,70.22,70.32,70496.0,62.1256,62.2052,62.1079,62.1963,70496.0
2020-08-25 15:50:00,70.33,70.38,70.23,70.33,269340.0,62.2052,62.2494,62.1167,62.2052,269340.0
2020-08-26 09:30:00,70.03,70.07,69.58,69.86,189860.0,61.9398,61.9752,61.5418,61.7895,189860.0
2020-08-26 09:40:00,69.92,70.1,69.83,70.1,63904.0,61.8425,62.0017,61.7629,62.0017,63904.0
2020-08-26 09:50:00,70.18,70.23,70.13,70.22,75636.0,62.0725,62.1167,62.0283,62.1079,75636.0
2020-08-26 10:00:00,70.17,70.31,70.04,70.08,45968.0,62.0636,62.1875,61.9487,61.984,45968.0
2020-08-26 10:10:00,70.06,70.11,70.0,70.05,18332.0,61.9664,62.0106,61.9133,61.9575,18332.0
2020-08-26 10:20:00,70.07,70.25,70.07,70.22,37540.0,61.9752,62.1344,61.9752,62.1079,37540.0
2020-08-26 10:30:00,70.19,70.33,70.19,70.33,20152.0,62.0813,62.2052,62.0813,62.2052,20152.0
2020-08-26 10:40:00,70.34,70.35,70.16,70.22,44028.0,62.214,62.2228,62.0548,62.1079,44028.0
2020-08-26 10:50:00,70.22,70.22,70.04,70.07,36112.0,62.1079,62.1079,61.9487,61.9752,36112.0
2020-08-26 11:00:00,70.06,70.11,69.92,70.06,37944.0,61.9664,62.0106,61.8425,61.9664,37944.0
2020-08-26 11:10:00,70.03,70.1,69.92,69.95,29508.0,61.9398,62.0017,61.8425,61.8691,29508.0
2020-08-26 11:20:00,69.96,69.98,69.92,69.97,35808.0,61.8779,61.8956,61.8425,61.8867,35808.0
2020-08-26 11:30:00,69.95,69.97,69.89,69.89,67940.0,61.8691,61.8867,61.816,61.816,67940.0
2020-08-26 11:40:00,69.89,69.97,69.84,69.96,26104.0,61.816,61.8867,61.7718,61.8779,26104.0
2020-08-26 11:50:00,69.99,70.05,69.91,69.91,26692.0,61.9044,61.9575,61.8337,61.8337,26692.0
2020-08-26 12:00:00,69.91,69.99,69.89,69.94,109728.0,61.8337,61.9044,61.816,61.8602,109728.0
2020-08-26 12:10:00,69.92,69.93,69.81,69.83,31060.0,61.8425,61.8514,61.7452,61.7629,31060.0
2020-08-26 12:20:00,69.84,69.88,69.8,69.85,24636.0,61.7718,61.8071,61.7364,61.7806,24636.0
2020-08-26 12:30:00,69.86,69.91,69.83,69.86,21568.0,61.7895,61.8337,61.7629,61.7895,21568.0
2020-08-26 12:40:00,69.85,69.92,69.84,69.89,28160.0,61.7806,61.8425,61.7718,61.816,28160.0
2020-08-26 12:50:00,69.87,70.0,69.87,69.96,30532.0,61.7983,61.9133,61.7983,61.8779,30532.0
2020-08-26 13:00:00,69.94,70.01,69.92,69.99,54032.0,61.8602,61.9221,61.8425,61.9044,54032.0
2020-08-26 13:10:00,69.99,69.99,69.88,69.93,45932.0,61.9044,61.9044,61.8071,61.8514,45932.0
2020-08-26 13:20:00,69.91,69.91,69.82,69.82,41252.0,61.8337,61.8337,61.7541,61.7541,41252.0
2020-08-26 13:30:00,69.81,69.83,69.72,69.81,69140.0,61.7452,61.7629,61.6656,61.7452,69140.0
2020-08-26 13:40:00,69.81,69.83,69.7,69.71,42632.0,61.7452,61.7629,61.6479,61.6568,42632.0
2020-08-26 13:50:00,69.71,69.72,69.54,69.64,185044.0,61.6568,61.6656,61.5064,61.5949,185044.0
2020-08-26 14:00:00,69.63,69.72,69.61,69.65,106872.0,61.586,61.6656,61.5683,61.6037,106872.0
2020-08-26 14:10:00,69.65,69.71,69.59,69.64,48208.0,61.6037,61.6568,61.5506,61.5949,48208.0
2020-08-26 14:20:00,69.63,69.79,69.63,69.77,39196.0,61.586,61.7275,61.586,61.7099,39196.0
2020-08-26 14:30:00,69.78,69.8,69.65,69.72,47580.0,61.7187,61.7364,61.6037,61.6656,47580.0
2020-08-26 14:40:00,69.73,69.86,69.7,69.8,54704.0,61.6745,61.7895,61.6479,61.7364,54704.0
2020-08-26 14:50:00,69.8,69.9,69.75,69.77,61828.0,61.7364,61.8248,61.6922,61.7099,61828.0
2020-08-26 15:00:00,69.75,69.78,69.66,69.74,86864.0,61.6922,61.7187,61.6126,61.6833,86864.0
2020-08-26 15:10:00,69.75,69.83,69.62,69.63,106280.0,61.6922,61.7629,61.5772,61.586,106280.0
2020-08-26 15:20:00,69.63,69.78,69.63,69.75,93528.0,61.586,61.7187,61.586,61.6922,93528.0
2020-08-26 15:30:00,69.75,69.81,69.65,69.71,108740.0,61.6922,61.7452,61.6037,61.6568,108740.0
2020-08-26 15:40:00,69.72,69.76,69.62,69.66,226428.0,61.6656,61.701,61.5772,61.6126,226428.0
2020-08-26 15:50:00,69.69,69.75,69.57,69.75,537848.0,61.6391,61.6922,61.533,61.6922,537848.0
2020-08-27 09:30:00,69.5,69.91,69.5,69.83,189480.0,61.7796,62.1441,61.7796,62.073,189480.0
2020-08-27 09:40:00,69.86,69.98,69.61,69.73,118500.0,62.0996,62.2063,61.8774,61.9841,118500.0
2020-08-27 09:50:00,69.68,69.95,69.68,69.87,51752.0,61.9396,62.1796,61.9396,62.1085,51752.0
2020-08-27 10:00:00,69.86,69.96,69.52,69.65,116140.0,62.0996,62.1885,61.7974,61.913,116140.0
2020-08-27 10:10:00,69.62,69.83,69.58,69.72,98336.0,61.8863,62.073,61.8507,61.9752,98336.0
2020-08-27 10:20:00,69.75,70.12,69.7,70.0,89836.0,62.0019,62.3308,61.9574,62.2241,89836.0
2020-08-27 10:30:00,69.99,70.1,69.87,69.89,50136.0,62.2152,62.313,62.1085,62.1263,50136.0
2020-08-27 10:40:00,69.89,69.89,69.58,69.64,48780.0,62.1263,62.1263,61.8507,61.9041,48780.0
2020-08-27 10:50:00,69.7,69.77,69.51,69.54,78808.0,61.9574,62.0196,61.7885,61.8152,78808.0
2020-08-27 11:00:00,69.52,69.61,69.38,69.49,98388.0,61.7974,61.8774,61.673,61.7707,98388.0
2020-08-27 11:10:00,69.5,69.53,69.4,69.4,59088.0,61.7796,61.8063,61.6907,61.6907,59088.0
2020-08-27 11:20:00,69.4,69.53,69.33,69.45,42800.0,61.6907,61.8063,61.6285,61.7352,42800.0
2020-08-27 11:30:00,69.47,69.55,69.38,69.41,38140.0,61.753,61.8241,61.673,61.6996,38140.0
2020-08-27 11:40:00,69.39,69.49,69.39,69.41,48960.0,61.6819,61.7707,61.6819,61.6996,48960.0
2020-08-27 11:50:00,69.42,69.44,69.33,69.41,89892.0,61.7085,61.7263,61.6285,61.6996,89892.0
2020-08-27 12:00:00,69.4,69.4,69.24,69.32,63636.0,61.6907,61.6907,61.5485,61.6196,63636.0
2020-08-27 12:10:00,69.34,69.36,69.23,69.3,35356.0,61.6374,61.6552,61.5396,61.6019,35356.0
2020-08-27 12:20:00,69.27,69.31,69.2,69.2,98688.0,61.5752,61.6107,61.513,61.513,98688.0
2020-08-27 12:30:00,69.22,69.31,69.21,69.24,31056.0,61.5307,61.6107,61.5218,61.5485,31056.0
2020-08-27 12:40:00,69.27,69.27,69.15,69.19,31104.0,61.5752,61.5752,61.4685,61.5041,31104.0
2020-08-27 12:50:00,69.21,69.29,69.15,69.28,35568.0,61.5218,61.593,61.4685,61.5841,35568.0
2020-08-27 13:00:00,69.29,69.39,69.21,69.36,22604.0,61.593,61.6819,61.5218,61.6552,22604.0
2020-08-27 13:10:00,69.35,69.46,69.34,69.39,41468.0,61.6463,61.7441,61.6374,61.6819,41468.0
2020-08-27 13:20:00,69.43,69.52,69.39,69.47,36196.0,61.7174,61.7974,61.6819,61.753,36196.0
2020-08-27 13:30:00,69.48,69.51,69.39,69.39,33688.0,61.7619,61.7885,61.6819,61.6819,33688.0
2020-08-27 13:40:00,69.4,69.49,69.4,69.42,33800.0,61.6907,61.7707,61.6907,61.7085,33800.0
2020-08-27 13:50:00,69.43,69.61,69.39,69.61,51968.0,61.7174,61.8774,61.6819,61.8774,51968.0
2020-08-27 14:00:00,69.62,69.69,69.62,69.66,26444.0,61.8863,61.9485,61.8863,61.9219,26444.0
2020-08-27 14:10:00,69.66,69.74,69.64,69.69,31960.0,61.9219,61.993,61.9041,61.9485,31960.0
2020-08-27 14:20:00,69.67,69.74,69.63,69.72,24432.0,61.9308,61.993,61.8952,61.9752,24432.0
2020-08-27 14:30:00,69.73,69.8,69.72,69.75,64928.0,61.9841,62.0463,61.9752,62.0019,64928.0
2020-08-27 14:40:00,69.75,69.77,69.71,69.75,22704.0,62.0019,62.0196,61.9663,62.0019,22704.0
2020-08-27 14:50:00,69.77,69.77,69.69,69.73,36836.0,62.0196,62.0196,61.9485,61.9841,36836.0
2020-08-27 15:00:00,69.73,69.85,69.73,69.82,47016.0,61.9841,62.0908,61.9841,62.0641,47016.0
2020-08-27 15:10:00,69.81,69.85,69.74,69.78,35112.0,62.0552,62.0908,61.993,62.0285,35112.0
2020-08-27 15:20:00,69.77,69.83,69.75,69.81,65440.0,62.0196,62.073,62.0019,62.0552,65440.0
2020-08-27 15:30:00,69.82,69.91,69.82,69.88,38920.0,62.0641,62.1441,62.0641,62.1174,38920.0
2020-08-27 15:40:00,69.86,69.9,69.8,69.81,68696.0,62.0996,62.1352,62.0463,62.0552,68696.0
2020-08-27 15:50:00,69.8,69.86,69.68,69.69,344236.0,62.0463,62.0996,61.9396,61.9485,344236.0
2020-08-28 09:30:00,69.89,69.93,69.56,69.65,157928.0,62.1263,62.1619,61.833,61.913,157928.0
2020-08-28 09:40:00,69.64,69.75,69.59,69.61,33600.0,61.9041,62.0019,61.8596,61.8774,33600.0
2020-08-28 09:50:00,69.59,69.62,69.32,69.45,87652.0,61.8596,61.8863,61.6196,61.7352,87652.0
2020-08-28 10:00:00,69.31,69.51,69.31,69.5,49208.0,61.6107,61.7885,61.6107,61.7796,49208.0
2020-08-28 10:10:00,69.48,69.64,69.48,69.57,41132.0,61.7619,61.9041,61.7619,61.8419,41132.0
2020-08-28 10:20:00,69.57,69.75,69.53,69.72,33532.0,61.8419,62.0019,61.8063,61.9752,33532.0
2020-08-28 10:30:00,69.67,69.82,69.64,69.82,83260.0,61.9308,62.0641,61.9041,62.0641,83260.0
2020-08-28 10:40:00,69.85,69.96,69.84,69.95,20144.0,62.0908,62.1885,62.0819,62.1796,20144.0
2020-08-28 10:50:00,69.98,69.99,69.8,69.82,87500.0,62.2063,62.2152,62.0463,62.0641,87500.0
2020-08-28 11:00:00,69.83,69.84,69.71,69.78,23236.0,62.073,62.0819,61.9663,62.0285,23236.0
2020-08-28 11:10:00,69.79,69.87,69.79,69.81,16084.0,62.0374,62.1085,62.0374,62.0552,16084.0
2020-08-28 11:20:00,69.8,69.8,69.73,69.74,23964.0,62.0463,62.0463,61.9841,61.993,23964.0
2020-08-28 11:30:00,69.73,69.74,69.58,69.63,21728.0,61.9841,61.993,61.8507,61.8952,21728.0
2020-08-28 11:40:00,69.66,69.68,69.63,69.65,25468.0,61.9219,61.9396,61.8952,61.913,25468.0
2020-08-28 11:50:00,69.67,69.7,69.65,69.66,12032.0,61.9308,61.9574,61.913,61.9219,12032.0
2020-08-28 12:00:00,69.68,69.69,69.56,69.61,50728.0,61.9396,61.9485,61.833,61.8774,50728.0
2020-08-28 12:10:00,69.61,69.68,69.61,69.68,39072.0,61.8774,61.9396,61.8774,61.9396,39072.0
2020-08-28 12:20:00,69.68,69.72,69.62,69.64,26212.0,61.9396,61.9752,61.8863,61.9041,26212.0
2020-08-28 12:30:00,69.64,69.74,69.64,69.7,26236.0,61.9041,61.993,61.9041,61.9574,26236.0
2020-08-28 12:40:00,69.71,69.8,69.7,69.78,38592.0,61.9663,62.0463,61.9574,62.0285,38592.0
2020-08-28 12:50:00,69.78,69.85,69.77,69.84,46360.0,62.0285,62.0908,62.0196,62.0819,46360.0
2020-08-28 13:00:00,69.83,69.85,69.76,69.83,27104.0,62.073,62.0908,62.0108,62.073,27104.0
2020-08-28 13:10:00,69.84,69.95,69.83,69.89,40868.0,62.0819,62.1796,62.073,62.1263,40868.0
2020-08-28 13:20:00,69.89,69.89,69.77,69.78,44584.0,62.1263,62.1263,62.0196,62.0285,44584.0
2020-08-28 13:30:00,69.79,69.86,69.76,69.79,26580.0,62.0374,62.0996,62.0108,62.0374,26580.0
2020-08-28 13:40:00,69.79,69.79,69.7,69.7,24604.0,62.0374,62.0374,61.9574,61.9574,24604.0
2020-08-28 13:50:00,69.69,69.76,69.66,69.66,25944.0,61.9485,62.0108,61.9219,61.9219,25944.0
2020-08-28 14:00:00,69.65,69.66,69.53,69.58,55064.0,61.913,61.9219,61.8063,61.8507,55064.0
2020-08-28 14:10:00,69.55,69.6,69.49,69.59,63304.0,61.8241,61.8685,61.7707,61.8596,63304.0
2020-08-28 14:20:00,69.59,69.64,69.53,69.63,177808.0,61.8596,61.9041,61.8063,61.8952,177808.0
2020-08-28 14:30:00,69.65,69.71,69.65,69.67,34736.0,61.913,61.9663,61.913,61.9308,34736.0
2020-08-28 14:40:00,69.67,69.76,69.64,69.72,45340.0,61.9308,62.0108,61.9041,61.9752,45340.0
2020-08-28 14:50:00,69.74,69.86,69.74,69.86,28760.0,61.993,62.0996,61.993,62.0996,28760.0
2020-08-28 15:00:00,69.87,69.9,69.85,69.85,42828.0,62.1085,62.1352,62.0908,62.0908,42828.0
2020-08-28 15:10:00,69.86,69.92,69.83,69.9,61596.0,62.0996,62.153,62.073,62.1352,61596.0
2020-08-28 15:20:00,69.92,69.95,69.86,69.92,51080.0,62.153,62.1796,62.0996,62.153,51080.0
2020-08-28 15:30:00,69.92,69.93,69.83,69.86,209972.0,62.153,62.1619,62.073,62.0996,209972.0
2020-08-28 15:40:00,69.84,69.85,69.71,69.81,95260.0,62.0819,62.0908,61.9663,62.0552,95260.0
2020-08-28 15:50:00,69.81,69.92,69.72,69.89,417936.0,62.0552,62.153,61.9752,62.1263,417936.0
2020-08-31 09:30:00,69.84,70.5,69.79,70.44,229228.0,62.0819,62.6686,62.0374,62.6152,229228.0
2020-08-31 09:40:00,70.46,70.67,70.33,70.62,213864.0,62.633,62.8197,62.5174,62.7752,213864.0
2020-08-31 09:50:00,70.69,70.75,70.6,70.67,89032.0,62.8374,62.8908,62.7574,62.8197,89032.0
2020-08-31 10:00:00,70.68,70.85,70.66,70.71,168804.0,62.8286,62.9797,62.8108,62.8552,168804.0
2020-08-31 10:10:00,70.73,70.91,70.69,70.86,43588.0,62.873,63.033,62.8374,62.9886,43588.0
2020-08-31 10:20:00,70.85,70.9,70.67,70.77,32056.0,62.9797,63.0241,62.8197,62.9086,32056.0
2020-08-31 10:30:00,70.75,70.8,70.62,70.63,26320.0,62.8908,62.9352,62.7752,62.7841,26320.0
2020-08-31 10:40:00,70.6,70.64,70.36,70.42,35720.0,62.7574,62.793,62.5441,62.5974,35720.0
2020-08-31 10:50:00,70.42,70.42,70.08,70.08,50396.0,62.5974,62.5974,62.2952,62.2952,50396.0
2020-08-31 11:00:00,70.04,70.08,69.92,70.03,127508.0,62.2596,62.2952,62.153,62.2508,127508.0
2020-08-31 11:10:00,69.98,70.15,69.97,70.05,38592.0,62.2063,62.3574,62.1974,62.2685,38592.0
2020-08-31 11:20:00,70.05,70.05,69.67,69.79,107760.0,62.2685,62.2685,61.9308,62.0374,107760.0
2020-08-31 11:30:00,69.83,69.99,69.76,69.96,50028.0,62.073,62.2152,62.0108,62.1885,50028.0
2020-08-31 11:40:00,69.96,70.25,69.96,70.25,37680.0,62.1885,62.4463,62.1885,62.4463,37680.0
2020-08-31 11:50:00,70.23,70.27,70.22,70.23,39364.0,62.4285,62.4641,62.4197,62.4285,39364.0
2020-08-31 12:00:00,70.22,70.3,70.2,70.29,40392.0,62.4197,62.4908,62.4019,62.4819,40392.0
2020-08-31 12:10:00,70.32,70.32,70.16,70.21,42300.0,62.5085,62.5085,62.3663,62.4108,42300.0
2020-08-31 12:20:00,70.2,70.22,70.13,70.13,30100.0,62.4019,62.4197,62.3397,62.3397,30100.0
2020-08-31 12:30:00,70.15,70.17,70.08,70.14,25416.0,62.3574,62.3752,62.2952,62.3485,25416.0
2020-08-31 12:40:00,70.12,70.16,70.05,70.14,35372.0,62.3308,62.3663,62.2685,62.3485,35372.0
2020-08-31 12:50:00,70.08,70.19,70.07,70.09,26752.0,62.2952,62.393,62.2863,62.3041,26752.0
2020-08-31 13:00:00,70.1,70.14,70.08,70.11,21328.0,62.313,62.3485,62.2952,62.3219,21328.0
2020-08-31 13:10:00,70.07,70.18,70.04,70.16,28744.0,62.2863,62.3841,62.2596,62.3663,28744.0
2020-08-31 13:20:00,70.18,70.18,70.13,70.13,22328.0,62.3841,62.3841,62.3397,62.3397,22328.0
2020-08-31 13:30:00,70.14,70.16,70.02,70.04,39412.0,62.3485,62.3663,62.2419,62.2596,39412.0
2020-08-31 13:40:00,70.05,70.07,69.86,69.86,37292.0,62.2685,62.2863,62.0996,62.0996,37292.0
2020-08-31 13:50:00,69.86,69.94,69.85,69.89,33424.0,62.0996,62.1708,62.0908,62.1263,33424.0
2020-08-31 14:00:00,69.88,70.01,69.87,70.0,27152.0,62.1174,62.233,62.1085,62.2241,27152.0
2020-08-31 14:10:00,70.02,70.05,69.92,69.98,35556.0,62.2419,62.2685,62.153,62.2063,35556.0
2020-08-31 14:20:00,69.99,70.05,69.98,69.99,18648.0,62.2152,62.2685,62.2063,62.2152,18648.0
2020-08-31 14:30:00,69.99,70.03,69.95,69.99,21160.0,62.2152,62.2508,62.1796,62.2152,21160.0
2020-08-31 14:40:00,69.98,70.03,69.96,69.97,30860.0,62.2063,62.2508,62.1885,62.1974,30860.0
2020-08-31 14:50:00,69.98,70.12,69.98,70.02,127864.0,62.2063,62.3308,62.2063,62.2419,127864.0
2020-08-31 15:00:00,70.03,70.04,69.98,70.01,65244.0,62.2508,62.2596,62.2063,62.233,65244.0
2020-08-31 15:10:00,70.02,70.02,69.94,69.96,36604.0,62.2419,62.2419,62.1708,62.1885,36604.0
2020-08-31 15:20:00,69.97,70.01,69.92,70.01,45412.0,62.1974,62.233,62.153,62.233,45412.0
2020-08-31 15:30:00,70.01,70.09,69.95,70.07,56388.0,62.233,62.3041,62.1796,62.2863,56388.0
2020-08-31 15:40:00,70.06,70.12,70.04,70.08,82540.0,62.2774,62.3308,62.2596,62.2952,82540.0
2020-08-31 15:50:00,70.05,70.07,69.75,69.76,623140.0,62.2685,62.2863,62.0019,62.0108,623140.0
2020-09-01 09:30:00,69.76,69.84,69.17,69.68,372320.0,62.0108,62.0819,61.4863,61.9396,372320.0
2020-09-01 09:40:00,69.67,69.83,69.58,69.83,125160.0,61.9308,62.073,61.8507,62.073,125160.0
2020-09-01 09:50:00,69.82,69.88,69.53,69.65,88724.0,62.0641,62.1174,61.8063,61.913,88724.0
2020-09-01 10:00:00,69.6,69.87,69.49,69.53,128716.0,61.8685,62.1085,61.7707,61.8063,128716.0
2020-09-01 10:10:00,69.54,69.57,69.22,69.26,68536.0,61.8152,61.8419,61.5307,61.5663,68536.0
2020-09-01 10:20:00,69.28,69.3,69.06,69.14,92228.0,61.5841,61.6019,61.3885,61.4596,92228.0
2020-09-01 10:30:00,69.09,69.16,68.97,69.03,97072.0,61.4152,61.4774,61.3085,61.3618,97072.0
2020-09-01 10:40:00,69.02,69.36,68.96,69.16,55668.0,61.353,61.6552,61.2996,61.4774,55668.0
2020-09-01 10:50:00,69.13,69.17,68.91,68.92,64544.0,61.4507,61.4863,61.2552,61.2641,64544.0
2020-09-01 11:00:00,68.93,68.98,68.81,68.85,91368.0,61.273,61.3174,61.1663,61.2018,91368.0
2020-09-01 11:10:00,68.84,68.93,68.78,68.78,75872.0,61.193,61.273,61.1396,61.1396,75872.0
2020-09-01 11:20:00,68.75,68.76,68.51,68.62,107924.0,61.1129,61.1218,60.8996,60.9974,107924.0
2020-09-01 11:30:00,68.62,68.7,68.6,68.64,102148.0,60.9974,61.0685,60.9796,61.0152,102148.0
2020-09-01 11:40:00,68.66,68.79,68.65,68.71,109752.0,61.0329,61.1485,61.0241,61.0774,109752.0
2020-09-01 11:50:00,68.7,68.82,68.7,68.79,85808.0,61.0685,61.1752,61.0685,61.1485,85808.0
2020-09-01 12:00:00,68.79,68.99,68.74,68.98,67968.0,61.1485,61.3263,61.1041,61.3174,67968.0
2020-09-01 12:10:00,68.98,69.13,68.98,69.12,60784.0,61.3174,61.4507,61.3174,61.4418,60784.0
2020-09-01 12:20:00,69.12,69.21,69.11,69.2,56156.0,61.4418,61.5218,61.433,61.513,56156.0
2020-09-01 12:30:00,69.19,69.19,69.13,69.14,56808.0,61.5041,61.5041,61.4507,61.4596,56808.0
2020-09-01 12:40:00,69.14,69.2,69.11,69.18,36692.0,61.4596,61.513,61.433,61.4952,36692.0
2020-09-01 12:50:00,69.17,69.27,69.17,69.21,28608.0,61.4863,61.5752,61.4863,61.5218,28608.0
2020-09-01 13:00:00,69.2,69.24,69.09,69.13,71452.0,61.513,61.5485,61.4152,61.4507,71452.0
2020-09-01 13:10:00,69.13,69.17,69.06,69.09,93124.0,61.4507,61.4863,61.3885,61.4152,93124.0
2020-09-01 13:20:00,69.12,69.14,69.06,69.06,101552.0,61.4418,61.4596,61.3885,61.3885,101552.0
2020-09-01 13:30:00,69.06,69.07,68.97,69.0,38868.0,61.3885,61.3974,61.3085,61.3352,38868.0
2020-09-01 13:40:00,69.01,69.13,69.01,69.1,37572.0,61.3441,61.4507,61.3441,61.4241,37572.0
2020-09-01 13:50:00,69.11,69.11,69.04,69.06,42392.0,61.433,61.433,61.3707,61.3885,42392.0
2020-09-01 14:00:00,69.08,69.14,69.06,69.13,52024.0,61.4063,61.4596,61.3885,61.4507,52024.0
2020-09-01 14:10:00,69.13,69.19,69.03,69.04,30276.0,61.4507,61.5041,61.3618,61.3707,30276.0
2020-09-01 14:20:00,69.03,69.17,69.0,69.15,52580.0,61.3618,61.4863,61.3352,61.4685,52580.0
2020-09-01 14:30:00,69.16,69.32,69.15,69.27,51656.0,61.4774,61.6196,61.4685,61.5752,51656.0
2020-09-01 14:40:00,69.28,69.38,69.27,69.28,51664.0,61.5841,61.673,61.5752,61.5841,51664.0
2020-09-01 14:50:00,69.26,69.28,69.13,69.18,39136.0,61.5663,61.5841,61.4507,61.4952,39136.0
2020-09-01 15:00:00,69.17,69.2,69.07,69.07,35044.0,61.4863,61.513,61.3974,61.3974,35044.0
2020-09-01 15:10:00,69.09,69.1,68.96,68.98,39116.0,61.4152,61.4241,61.2996,61.3174,39116.0
2020-09-01 15:20:00,68.98,69.1,68.98,69.05,65492.0,61.3174,61.4241,61.3174,61.3796,65492.0
2020-09-01 15:30:00,69.05,69.13,69.01,69.13,58520.0,61.3796,61.4507,61.3441,61.4507,58520.0
2020-09-01 15:40:00,69.13,69.17,69.09,69.14,133220.0,61.4507,61.4863,61.4152,61.4596,133220.0
2020-09-01 15:50:00,69.13,69.3,69.11,69.29,348736.0,61.4507,61.6019,61.433,61.593,348736.0
2020-09-02 09:30:00,69.36,69.39,68.92,69.28,214512.0,61.6552,61.6819,61.2641,61.5841,214512.0
2020-09-02 09:40:00,69.27,69.46,69.21,69.46,92728.0,61.5752,61.7441,61.5218,61.7441,92728.0
2020-09-02 09:50:00,69.44,70.0,69.41,69.95,117008.0,61.7263,62.2241,61.6996,62.1796,117008.0
2020-09-02 10:00:00,69.89,70.28,69.8,70.13,100376.0,62.1263,62.473,62.0463,62.3397,100376.0
2020-09-02 10:10:00,70.2,70.23,70.0,70.1,52760.0,62.4019,62.4285,62.2241,62.313,52760.0
2020-09-02 10:20:00,70.11,70.13,70.02,70.08,63976.0,62.3219,62.3397,62.2419,62.2952,63976.0
2020-09-02 10:30:00,70.1,70.21,70.05,70.2,66808.0,62.313,62.4108,62.2685,62.4019,66808.0
2020-09-02 10:40:00,70.18,70.33,70.14,70.22,72600.0,62.3841,62.5174,62.3485,62.4197,72600.0
2020-09-02 10:50:00,70.21,70.46,70.21,70.28,107412.0,62.4108,62.633,62.4108,62.473,107412.0
2020-09-02 11:00:00,70.27,70.59,70.2,70.57,52676.0,62.4641,62.7486,62.4019,62.7308,52676.0
2020-09-02 11:10:00,70.56,70.9,70.5,70.88,77560.0,62.7219,63.0241,62.6686,63.0063,77560.0
2020-09-02 11:20:00,70.9,71.12,70.82,71.1,66292.0,63.0241,63.2197,62.953,63.2019,66292.0
2020-09-02 11:30:00,71.09,71.39,70.97,71.28,93636.0,63.193,63.4597,63.0863,63.3619,93636.0
2020-09-02 11:40:00,71.28,71.32,71.13,71.19,67952.0,63.3619,63.3975,63.2286,63.2819,67952.0
2020-09-02 11:50:00,71.16,71.36,71.0,71.32,125572.0,63.2552,63.433,63.113,63.3975,125572.0
2020-09-02 12:00:00,71.35,71.87,71.27,71.57,710864.0,63.4241,63.8864,63.353,63.6197,710864.0
2020-09-02 12:10:00,71.58,71.69,71.35,71.41,174992.0,63.6286,63.7264,63.4241,63.4775,174992.0
2020-09-02 12:20:00,71.44,71.58,71.36,71.53,94968.0,63.5041,63.6286,63.433,63.5841,94968.0
2020-09-02 12:30:00,71.51,71.86,71.48,71.82,81860.0,63.5664,63.8775,63.5397,63.8419,81860.0
2020-09-02 12:40:00,71.81,71.85,71.75,71.84,119480.0,63.833,63.8686,63.7797,63.8597,119480.0
2020-09-02 12:50:00,71.83,71.92,71.75,71.83,251968.0,63.8508,63.9308,63.7797,63.8508,251968.0
2020-09-02 13:00:00,71.83,71.9,71.79,71.88,36128.0,63.8508,63.913,63.8153,63.8953,36128.0
2020-09-02 13:10:00,71.9,72.07,71.85,72.07,85228.0,63.913,64.0641,63.8686,64.0641,85228.0
2020-09-02 13:20:00,72.07,72.19,72.07,72.15,71076.0,64.0641,64.1708,64.0641,64.1353,71076.0
2020-09-02 13:30:00,72.14,72.2,72.13,72.15,72124.0,64.1264,64.1797,64.1175,64.1353,72124.0
2020-09-02 13:40:00,72.17,72.24,72.14,72.19,61456.0,64.153,64.2153,64.1264,64.1708,61456.0
2020-09-02 13:50:00,72.18,72.22,72.09,72.11,96864.0,64.1619,64.1975,64.0819,64.0997,96864.0
2020-09-02 14:00:00,72.11,72.14,72.01,72.06,56744.0,64.0997,64.1264,64.0108,64.0553,56744.0
2020-09-02 14:10:00,72.06,72.19,72.0,72.16,62464.0,64.0553,64.1708,64.0019,64.1442,62464.0
2020-09-02 14:20:00,72.15,72.38,72.14,72.36,114120.0,64.1353,64.3397,64.1264,64.3219,114120.0
2020-09-02 14:30:00,72.33,72.33,72.18,72.26,81476.0,64.2953,64.2953,64.1619,64.233,81476.0
2020-09-02 14:40:00,72.25,72.25,72.01,72.05,56664.0,64.2242,64.2242,64.0108,64.0464,56664.0
2020-09-02 14:50:00,72.06,72.11,72.0,72.1,73792.0,64.0553,64.0997,64.0019,64.0908,73792.0
2020-09-02 15:00:00,72.1,72.12,71.92,72.01,100608.0,64.0908,64.1086,63.9308,64.0108,100608.0
2020-09-02 15:10:00,72.03,72.13,72.01,72.13,102336.0,64.0286,64.1175,64.0108,64.1175,102336.0
2020-09-02 15:20:00,72.13,72.2,72.11,72.13,66508.0,64.1175,64.1797,64.0997,64.1175,66508.0
2020-09-02 15:30:00,72.1,72.14,71.99,72.02,118852.0,64.0908,64.1264,63.993,64.0197,118852.0
2020-09-02 15:40:00,72.02,72.39,71.99,72.38,325360.0,64.0197,64.3486,63.993,64.3397,325360.0
2020-09-02 15:50:00,72.39,72.42,72.03,72.03,427632.0,64.3486,64.3753,64.0286,64.0286,427632.0
2020-09-03 09:30:00,72.14,72.73,72.14,72.7,435240.0,64.1264,64.6508,64.1264,64.6242,435240.0
2020-09-03 09:40:00,72.61,72.77,72.0,72.01,237604.0,64.5442,64.6864,64.0019,64.0108,237604.0
2020-09-03 09:50:00,72.03,72.11,71.8,71.8,72968.0,64.0286,64.0997,63.8241,63.8241,72968.0
2020-09-03 10:00:00,71.82,71.92,71.5,71.73,156676.0,63.8419,63.9308,63.5575,63.7619,156676.0
2020-09-03 10:10:00,71.68,71.85,71.63,71.68,60424.0,63.7175,63.8686,63.673,63.7175,60424.0
2020-09-03 10:20:00,71.65,71.69,71.45,71.51,49800.0,63.6908,63.7264,63.513,63.5664,49800.0
2020-09-03 10:30:00,71.49,71.68,71.46,71.59,58640.0,63.5486,63.7175,63.5219,63.6375,58640.0
2020-09-03 10:40:00,71.6,71.61,71.36,71.36,99140.0,63.6464,63.6552,63.433,63.433,99140.0
2020-09-03 10:50:00,71.35,71.61,71.32,71.47,90316.0,63.4241,63.6552,63.3975,63.5308,90316.0
2020-09-03 11:00:00,71.47,71.51,70.92,71.0,69376.0,63.5308,63.5664,63.0419,63.113,69376.0
2020-09-03 11:10:00,71.02,71.13,70.51,70.51,98428.0,63.1308,63.2286,62.6774,62.6774,98428.0
2020-09-03 11:20:00,70.44,70.52,70.2,70.33,229092.0,62.6152,62.6863,62.4019,62.5174,229092.0
2020-09-03 11:30:00,70.31,70.78,70.3,70.77,79728.0,62.4997,62.9174,62.4908,62.9086,79728.0
2020-09-03 11:40:00,70.8,70.88,70.66,70.88,64580.0,62.9352,63.0063,62.8108,63.0063,64580.0
2020-09-03 11:50:00,70.85,70.98,70.69,70.69,122280.0,62.9797,63.0952,62.8374,62.8374,122280.0
2020-09-03 12:00:00,70.66,70.66,70.46,70.57,45724.0,62.8108,62.8108,62.633,62.7308,45724.0
2020-09-03 12:10:00,70.59,70.97,70.59,70.95,55916.0,62.7486,63.0863,62.7486,63.0686,55916.0
2020-09-03 12:20:00,70.94,70.96,70.64,70.7,59660.0,63.0597,63.0775,62.793,62.8463,59660.0
2020-09-03 12:30:00,70.55,70.59,70.19,70.36,53784.0,62.713,62.7486,62.393,62.5441,53784.0
2020-09-03 12:40:00,70.35,70.37,70.09,70.1,91580.0,62.5352,62.553,62.3041,62.313,91580.0
2020-09-03 12:50:00,70.14,70.28,70.03,70.03,53416.0,62.3485,62.473,62.2508,62.2508,53416.0
2020-09-03 13:00:00,70.05,70.08,69.77,69.89,71032.0,62.2685,62.2952,62.0196,62.1263,71032.0
2020-09-03 13:10:00,69.92,70.17,69.89,70.01,68672.0,62.153,62.3752,62.1263,62.233,68672.0
2020-09-03 13:20:00,70.02,70.18,69.92,70.18,77828.0,62.2419,62.3841,62.153,62.3841,77828.0
2020-09-03 13:30:00,70.16,70.16,69.78,69.88,54748.0,62.3663,62.3663,62.0285,62.1174,54748.0
2020-09-03 13:40:00,69.86,69.97,69.78,69.89,58840.0,62.0996,62.1974,62.0285,62.1263,58840.0
2020-09-03 13:50:00,69.9,70.15,69.87,70.05,68180.0,62.1352,62.3574,62.1085,62.2685,68180.0
2020-09-03 14:00:00,69.98,70.15,69.96,69.96,58720.0,62.2063,62.3574,62.1885,62.1885,58720.0
2020-09-03 14:10:00,69.99,70.11,69.83,69.86,36500.0,62.2152,62.3219,62.073,62.0996,36500.0
2020-09-03 14:20:00,69.88,70.07,69.79,69.99,43388.0,62.1174,62.2863,62.0374,62.2152,43388.0
2020-09-03 14:30:00,69.98,70.26,69.96,70.1,56668.0,62.2063,62.4552,62.1885,62.313,56668.0
2020-09-03 14:40:00,70.1,70.14,69.85,69.86,57884.0,62.313,62.3485,62.0908,62.0996,57884.0
2020-09-03 14:50:00,69.88,69.96,69.72,69.73,67184.0,62.1174,62.1885,61.9752,61.9841,67184.0
2020-09-03 15:00:00,69.73,69.85,69.6,69.78,88204.0,61.9841,62.0908,61.8685,62.0285,88204.0
2020-09-03 15:10:00,69.77,69.92,69.66,69.79,75648.0,62.0196,62.153,61.9219,62.0374,75648.0
2020-09-03 15:20:00,69.74,69.77,69.54,69.61,87580.0,61.993,62.0196,61.8152,61.8774,87580.0
2020-09-03 15:30:00,69.6,69.88,69.52,69.77,116104.0,61.8685,62.1174,61.7974,62.0196,116104.0
2020-09-03 15:40:00,69.79,69.94,69.58,69.6,206068.0,62.0374,62.1708,61.8507,61.8685,206068.0
2020-09-03 15:50:00,69.58,70.32,69.49,70.16,624216.0,61.8507,62.5085,61.7707,62.3663,624216.0
2020-09-04 09:30:00,70.8,71.5,70.15,70.18,305740.0,62.9352,63.5575,62.3574,62.3841,305740.0
2020-09-04 09:40:00,70.14,70.33,69.83,69.83,103404.0,62.3485,62.5174,62.073,62.073,103404.0
2020-09-04 09:50:00,69.87,70.17,69.58,70.13,167804.0,62.1085,62.3752,61.8507,62.3397,167804.0
2020-09-04 10:00:00,70.11,70.17,69.87,69.96,108656.0,62.3219,62.3752,62.1085,62.1885,108656.0
2020-09-04 10:10:00,69.93,70.14,69.61,69.61,78252.0,62.1619,62.3485,61.8774,61.8774,78252.0
2020-09-04 10:20:00,69.6,69.84,69.49,69.52,74440.0,61.8685,62.0819,61.7707,61.7974,74440.0
2020-09-04 10:30:00,69.55,69.76,68.92,69.03,172088.0,61.8241,62.0108,61.2641,61.3618,172088.0
2020-09-04 10:40:00,69.03,69.11,68.45,68.53,267656.0,61.3618,61.433,60.8463,60.9174,267656.0
2020-09-04 10:50:00,68.53,68.92,68.46,68.91,105944.0,60.9174,61.2641,60.8552,61.2552,105944.0
2020-09-04 11:00:00,68.88,69.07,68.8,68.89,64040.0,61.2285,61.3974,61.1574,61.2374,64040.0
2020-09-04 11:10:00,68.86,68.99,68.28,68.37,95256.0,61.2107,61.3263,60.6952,60.7752,95256.0
2020-09-04 11:20:00,68.38,68.45,68.2,68.45,155404.0,60.784,60.8463,60.624,60.8463,155404.0
2020-09-04 11:30:00,68.43,68.45,68.26,68.38,95740.0,60.8285,60.8463,60.6774,60.784,95740.0
2020-09-04 11:40:00,68.38,68.48,68.24,68.44,93936.0,60.784,60.8729,60.6596,60.8374,93936.0
2020-09-04 11:50:00,68.43,68.83,68.36,68.71,114708.0,60.8285,61.1841,60.7663,61.0774,114708.0
2020-09-04 12:00:00,68.72,68.92,68.66,68.72,84356.0,61.0863,61.2641,61.0329,61.0863,84356.0
2020-09-04 12:10:00,68.76,68.79,68.46,68.51,80508.0,61.1218,61.1485,60.8552,60.8996,80508.0
2020-09-04 12:20:00,68.55,69.33,68.49,69.31,122128.0,60.9352,61.6285,60.8818,61.6107,122128.0
2020-09-04 12:30:00,69.3,69.34,69.07,69.24,50768.0,61.6019,61.6374,61.3974,61.5485,50768.0
2020-09-04 12:40:00,69.23,69.45,69.12,69.33,52576.0,61.5396,61.7352,61.4418,61.6285,52576.0
2020-09-04 12:50:00,69.26,69.34,69.19,69.27,75832.0,61.5663,61.6374,61.5041,61.5752,75832.0
2020-09-04 13:00:00,69.28,69.28,69.07,69.12,41884.0,61.5841,61.5841,61.3974,61.4418,41884.0
2020-09-04 13:10:00,69.12,69.25,69.07,69.1,31036.0,61.4418,61.5574,61.3974,61.4241,31036.0
2020-09-04 13:20:00,69.08,69.2,69.05,69.08,36220.0,61.4063,61.513,61.3796,61.4063,36220.0
2020-09-04 13:30:00,69.05,69.29,68.92,69.25,57348.0,61.3796,61.593,61.2641,61.5574,57348.0
2020-09-04 13:40:00,69.24,69.24,69.08,69.13,42928.0,61.5485,61.5485,61.4063,61.4507,42928.0
2020-09-04 13:50:00,69.13,69.25,69.01,69.08,31616.0,61.4507,61.5574,61.3441,61.4063,31616.0
2020-09-04 14:00:00,69.07,69.23,69.01,69.19,47000.0,61.3974,61.5396,61.3441,61.5041,47000.0
2020-09-04 14:10:00,69.15,69.27,69.11,69.23,42708.0,61.4685,61.5752,61.433,61.5396,42708.0
2020-09-04 14:20:00,69.25,69.5,69.17,69.5,70120.0,61.5574,61.7796,61.4863,61.7796,70120.0
2020-09-04 14:30:00,69.47,69.53,69.31,69.53,34352.0,61.753,61.8063,61.6107,61.8063,34352.0
2020-09-04 14:40:00,69.56,69.87,69.56,69.75,43952.0,61.833,62.1085,61.833,62.0019,43952.0
2020-09-04 14:50:00,69.74,69.75,69.59,69.73,42612.0,61.993,62.0019,61.8596,61.9841,42612.0
2020-09-04 15:00:00,69.75,69.75,69.57,69.57,38268.0,62.0019,62.0019,61.8419,61.8419,38268.0
2020-09-04 15:10:00,69.58,69.81,69.45,69.8,43952.0,61.8507,62.0552,61.7352,62.0463,43952.0
2020-09-04 15:20:00,69.79,69.84,69.68,69.73,39476.0,62.0374,62.0819,61.9396,61.9841,39476.0
2020-09-04 15:30:00,69.63,69.75,69.41,69.45,53984.0,61.8952,62.0019,61.6996,61.7352,53984.0
2020-09-04 15:40:00,69.48,69.63,69.32,69.32,106952.0,61.7619,61.8952,61.6196,61.6196,106952.0
2020-09-04 15:50:00,69.38,69.61,69.33,69.33,332620.0,61.673,61.8774,61.6285,61.6285,332620.0
2020-09-08 09:30:00,69.44,70.12,69.3,69.42,391132.0,61.7263,62.3308,61.6019,61.7085,391132.0
2020-09-08 09:40:00,69.36,69.61,69.21,69.25,327708.0,61.6552,61.8774,61.5218,61.5574,327708.0
2020-09-08 09:50:00,69.25,69.74,69.2,69.7,109856.0,61.5574,61.993,61.513,61.9574,109856.0
2020-09-08 10:00:00,69.72,69.72,69.09,69.32,80540.0,61.9752,61.9752,61.4152,61.6196,80540.0
2020-09-08 10:10:00,69.33,69.42,69.17,69.28,362676.0,61.6285,61.7085,61.4863,61.5841,362676.0
2020-09-08 10:20:00,69.24,69.26,68.98,69.09,149600.0,61.5485,61.5663,61.3174,61.4152,149600.0
2020-09-08 10:30:00,69.06,69.33,68.85,69.32,114556.0,61.3885,61.6285,61.2018,61.6196,114556.0
2020-09-08 10:40:00,69.32,69.44,68.95,69.04,150548.0,61.6196,61.7263,61.2907,61.3707,150548.0
2020-09-08 10:50:00,69.0,69.29,68.98,69.17,106552.0,61.3352,61.593,61.3174,61.4863,106552.0
2020-09-08 11:00:00,69.09,69.49,69.08,69.45,65788.0,61.4152,61.7707,61.4063,61.7352,65788.0
2020-09-08 11:10:00,69.46,69.54,69.36,69.44,75232.0,61.7441,61.8152,61.6552,61.7263,75232.0
2020-09-08 11:20:00,69.48,69.52,69.17,69.21,40888.0,61.7619,61.7974,61.4863,61.5218,40888.0
2020-09-08 11:30:00,69.19,69.22,68.95,69.04,62228.0,61.5041,61.5307,61.2907,61.3707,62228.0
2020-09-08 11:40:00,68.99,69.1,68.96,69.01,45432.0,61.3263,61.4241,61.2996,61.3441,45432.0
2020-09-08 11:50:00,69.06,69.08,68.83,69.0,55304.0,61.3885,61.4063,61.1841,61.3352,55304.0
2020-09-08 12:00:00,69.02,69.24,68.98,69.23,49880.0,61.353,61.5485,61.3174,61.5396,49880.0
2020-09-08 12:10:00,69.3,69.44,69.26,69.41,63032.0,61.6019,61.7263,61.5663,61.6996,63032.0
2020-09-08 12:20:00,69.41,69.45,69.31,69.37,42224.0,61.6996,61.7352,61.6107,61.6641,42224.0
2020-09-08 12:30:00,69.33,69.33,69.14,69.14,31780.0,61.6285,61.6285,61.4596,61.4596,31780.0
2020-09-08 12:40:00,69.17,69.39,69.12,69.38,27436.0,61.4863,61.6819,61.4418,61.673,27436.0
2020-09-08 12:50:00,69.38,69.47,69.36,69.46,51192.0,61.673,61.753,61.6552,61.7441,51192.0
2020-09-08 13:00:00,69.47,69.53,69.44,69.48,38572.0,61.753,61.8063,61.7263,61.7619,38572.0
2020-09-08 13:10:00,69.46,69.76,69.44,69.67,61928.0,61.7441,62.0108,61.7263,61.9308,61928.0
2020-09-08 13:20:00,69.65,69.91,69.64,69.88,70256.0,61.913,62.1441,61.9041,62.1174,70256.0
2020-09-08 13:30:00,69.88,69.94,69.78,69.92,61996.0,62.1174,62.1708,62.0285,62.153,61996.0
2020-09-08 13:40:00,69.9,70.0,69.86,70.0,64212.0,62.1352,62.2241,62.0996,62.2241,64212.0
2020-09-08 13:50:00,70.0,70.21,70.0,70.11,87984.0,62.2241,62.4108,62.2241,62.3219,87984.0
2020-09-08 14:00:00,70.1,70.15,69.86,70.01,50280.0,62.313,62.3574,62.0996,62.233,50280.0
2020-09-08 14:10:00,70.0,70.07,69.92,69.97,109736.0,62.2241,62.2863,62.153,62.1974,109736.0
2020-09-08 14:20:00,69.97,70.0,69.76,69.76,49640.0,62.1974,62.2241,62.0108,62.0108,49640.0
2020-09-08 14:30:00,69.75,69.77,69.26,69.26,52120.0,62.0019,62.0196,61.5663,61.5663,52120.0
2020-09-08 14:40:00,69.26,69.41,69.16,69.35,49972.0,61.5663,61.6996,61.4774,61.6463,49972.0
2020-09-08 14:50:00,69.33,69.5,69.13,69.46,86196.0,61.6285,61.7796,61.4507,61.7441,86196.0
2020-09-08 15:00:00,69.46,69.49,69.17,69.3,77984.0,61.7441,61.7707,61.4863,61.6019,77984.0
2020-09-08 15:10:00,69.4,69.56,69.3,69.42,112384.0,61.6907,61.833,61.6019,61.7085,112384.0
2020-09-08 15:20:00,69.46,69.66,69.44,69.6,103500.0,61.7441,61.9219,61.7263,61.8685,103500.0
2020-09-08 15:30:00,69.59,69.74,69.57,69.69,106244.0,61.8596,61.993,61.8419,61.9485,106244.0
2020-09-08 15:40:00,69.72,69.92,69.68,69.77,135840.0,61.9752,62.153,61.9396,62.0196,135840.0
2020-09-08 15:50:00,69.75,69.75,69.44,69.48,424892.0,62.0019,62.0019,61.7263,61.7619,424892.0
2020-09-09 09:30:00,70.0,70.55,69.96,70.5,286228.0,62.2241,62.713,62.1885,62.6686,286228.0
2020-09-09 09:40:00,70.53,70.92,70.48,70.8,61964.0,62.6952,63.0419,62.6508,62.9352,61964.0
2020-09-09 09:50:00,70.85,70.96,70.8,70.95,48556.0,62.9797,63.0775,62.9352,63.0686,48556.0
2020-09-09 10:00:00,70.96,71.32,70.91,70.97,67924.0,63.0775,63.3975,63.033,63.0863,67924.0
2020-09-09 10:10:00,71.02,71.43,70.93,71.35,51392.0,63.1308,63.4952,63.0508,63.4241,51392.0
2020-09-09 10:20:00,71.34,71.37,71.18,71.21,64492.0,63.4152,63.4419,63.273,63.2997,64492.0
2020-09-09 10:30:00,71.17,71.21,70.96,71.03,37488.0,63.2641,63.2997,63.0775,63.1397,37488.0
2020-09-09 10:40:00,71.11,71.13,70.82,70.86,45060.0,63.2108,63.2286,62.953,62.9886,45060.0
2020-09-09 10:50:00,70.81,70.83,70.67,70.7,52860.0,62.9441,62.9619,62.8197,62.8463,52860.0
2020-09-09 11:00:00,70.69,70.86,70.63,70.73,32052.0,62.8374,62.9886,62.7841,62.873,32052.0
2020-09-09 11:10:00,70.71,70.8,70.68,70.76,33924.0,62.8552,62.9352,62.8286,62.8997,33924.0
2020-09-09 11:20:00,70.77,70.95,70.77,70.91,39508.0,62.9086,63.0686,62.9086,63.033,39508.0
2020-09-09 11:30:00,70.89,71.11,70.88,70.92,40496.0,63.0152,63.2108,63.0063,63.0419,40496.0
2020-09-09 11:40:00,71.0,71.06,70.97,71.0,20924.0,63.113,63.1663,63.0863,63.113,20924.0
2020-09-09 11:50:00,70.95,71.06,70.95,71.06,28364.0,63.0686,63.1663,63.0686,63.1663,28364.0
2020-09-09 12:00:00,71.07,71.2,71.07,71.11,21564.0,63.1752,63.2908,63.1752,63.2108,21564.0
2020-09-09 12:10:00,71.14,71.23,71.14,71.18,15480.0,63.2375,63.3175,63.2375,63.273,15480.0
2020-09-09 12:20:00,71.23,71.29,71.2,71.22,48972.0,63.3175,63.3708,63.2908,63.3086,48972.0
2020-09-09 12:30:00,71.24,71.37,71.23,71.34,46564.0,63.3263,63.4419,63.3175,63.4152,46564.0
2020-09-09 12:40:00,71.38,71.44,71.22,71.25,43812.0,63.4508,63.5041,63.3086,63.3352,43812.0
2020-09-09 12:50:00,71.25,71.26,71.14,71.14,20548.0,63.3352,63.3441,63.2375,63.2375,20548.0
2020-09-09 13:00:00,71.17,71.41,71.17,71.39,35316.0,63.2641,63.4775,63.2641,63.4597,35316.0
2020-09-09 13:10:00,71.39,71.51,71.38,71.48,46456.0,63.4597,63.5664,63.4508,63.5397,46456.0
2020-09-09 13:20:00,71.47,71.63,71.47,71.6,41720.0,63.5308,63.673,63.5308,63.6464,41720.0
2020-09-09 13:30:00,71.62,71.7,71.58,71.65,40736.0,63.6641,63.7352,63.6286,63.6908,40736.0
2020-09-09 13:40:00,71.7,71.71,71.56,71.66,26184.0,63.7352,63.7441,63.6108,63.6997,26184.0
2020-09-09 13:50:00,71.64,71.64,71.43,71.44,23416.0,63.6819,63.6819,63.4952,63.5041,23416.0
2020-09-09 14:00:00,71.46,71.55,71.38,71.54,32864.0,63.5219,63.6019,63.4508,63.593,32864.0
2020-09-09 14:10:00,71.54,71.58,71.52,71.53,32428.0,63.593,63.6286,63.5752,63.5841,32428.0
2020-09-09 14:20:00,71.52,71.53,71.43,71.45,21332.0,63.5752,63.5841,63.4952,63.513,21332.0
2020-09-09 14:30:00,71.46,71.63,71.46,71.6,26792.0,63.5219,63.673,63.5219,63.6464,26792.0
2020-09-09 14:40:00,71.58,71.63,71.52,71.54,39996.0,63.6286,63.673,63.5752,63.593,39996.0
2020-09-09 14:50:00,71.57,71.68,71.54,71.63,21112.0,63.6197,63.7175,63.593,63.673,21112.0
2020-09-09 15:00:00,71.65,71.68,71.6,71.61,69272.0,63.6908,63.7175,63.6464,63.6552,69272.0
2020-09-09 15:10:00,71.61,71.63,71.48,71.5,48388.0,63.6552,63.673,63.5397,63.5575,48388.0
2020-09-09 15:20:00,71.5,71.55,71.34,71.38,88656.0,63.5575,63.6019,63.4152,63.4508,88656.0
2020-09-09 15:30:00,71.37,71.45,71.16,71.2,92240.0,63.4419,63.513,63.2552,63.2908,92240.0
2020-09-09 15:40:00,71.18,71.2,70.97,70.99,94008.0,63.273,63.2908,63.0863,63.1041,94008.0
2020-09-09 15:50:00,70.96,70.98,70.44,70.55,405872.0,63.0775,63.0952,62.6152,62.713,405872.0
2020-09-10 09:30:00,70.27,70.5,69.73,69.92,167704.0,62.4641,62.6686,61.9841,62.153,167704.0
2020-09-10 09:40:00,69.94,70.04,69.84,69.93,58972.0,62.1708,62.2596,62.0819,62.1619,58972.0
2020-09-10 09:50:00,69.92,69.97,69.81,69.89,47404.0,62.153,62.1974,62.0552,62.1263,47404.0
2020-09-10 10:00:00,69.9,69.9,69.71,69.85,81360.0,62.1352,62.1352,61.9663,62.0908,81360.0
2020-09-10 10:10:00,69.83,70.21,69.81,70.16,38840.0,62.073,62.4108,62.0552,62.3663,38840.0
2020-09-10 10:20:00,70.17,70.2,69.86,69.94,39960.0,62.3752,62.4019,62.0996,62.1708,39960.0
2020-09-10 10:30:00,69.98,70.26,69.96,70.19,23268.0,62.2063,62.4552,62.1885,62.393,23268.0
2020-09-10 10:40:00,70.21,70.27,69.89,70.07,67636.0,62.4108,62.4641,62.1263,62.2863,67636.0
2020-09-10 10:50:00,70.09,70.11,69.78,69.83,40140.0,62.3041,62.3219,62.0285,62.073,40140.0
2020-09-10 11:00:00,69.78,70.14,69.69,70.12,46840.0,62.0285,62.3485,61.9485,62.3308,46840.0
2020-09-10 11:10:00,70.09,70.16,69.99,70.14,23560.0,62.3041,62.3663,62.2152,62.3485,23560.0
2020-09-10 11:20:00,70.16,70.3,70.16,70.29,30360.0,62.3663,62.4908,62.3663,62.4819,30360.0
2020-09-10 11:30:00,70.3,70.38,70.2,70.38,50772.0,62.4908,62.5619,62.4019,62.5619,50772.0
2020-09-10 11:40:00,70.38,70.4,70.17,70.25,20252.0,62.5619,62.5797,62.3752,62.4463,20252.0
2020-09-10 11:50:00,70.35,70.35,69.86,69.91,61104.0,62.5352,62.5352,62.0996,62.1441,61104.0
2020-09-10 12:00:00,69.89,69.97,69.69,69.85,29940.0,62.1263,62.1974,61.9485,62.0908,29940.0
2020-09-10 12:10:00,69.88,69.92,69.68,69.72,45580.0,62.1174,62.153,61.9396,61.9752,45580.0
2020-09-10 12:20:00,69.76,69.76,69.59,69.7,26100.0,62.0108,62.0108,61.8596,61.9574,26100.0
2020-09-10 12:30:00,69.71,69.83,69.49,69.51,53888.0,61.9663,62.073,61.7707,61.7885,53888.0
2020-09-10 12:40:00,69.5,69.67,69.45,69.65,51220.0,61.7796,61.9308,61.7352,61.913,51220.0
2020-09-10 12:50:00,69.65,69.91,69.65,69.88,25172.0,61.913,62.1441,61.913,62.1174,25172.0
2020-09-10 13:00:00,69.86,70.07,69.86,70.03,30432.0,62.0996,62.2863,62.0996,62.2508,30432.0
2020-09-10 13:10:00,70.03,70.03,69.85,69.95,20200.0,62.2508,62.2508,62.0908,62.1796,20200.0
2020-09-10 13:20:00,70.01,70.06,69.84,69.85,28048.0,62.233,62.2774,62.0819,62.0908,28048.0
2020-09-10 13:30:00,69.84,70.05,69.84,69.89,38888.0,62.0819,62.2685,62.0819,62.1263,38888.0
2020-09-10 13:40:00,69.87,70.01,69.85,69.92,36696.0,62.1085,62.233,62.0908,62.153,36696.0
2020-09-10 13:50:00,69.97,70.0,69.85,69.92,32628.0,62.1974,62.2241,62.0908,62.153,32628.0
2020-09-10 14:00:00,69.97,70.1,69.91,70.01,64492.0,62.1974,62.313,62.1441,62.233,64492.0
2020-09-10 14:10:00,70.07,70.07,69.63,69.68,51944.0,62.2863,62.2863,61.8952,61.9396,51944.0
2020-09-10 14:20:00,69.64,69.68,69.2,69.26,58148.0,61.9041,61.9396,61.513,61.5663,58148.0
2020-09-10 14:30:00,69.23,69.45,69.2,69.42,48580.0,61.5396,61.7352,61.513,61.7085,48580.0
2020-09-10 14:40:00,69.4,69.54,69.27,69.53,46788.0,61.6907,61.8152,61.5752,61.8063,46788.0
2020-09-10 14:50:00,69.48,69.69,69.42,69.61,22660.0,61.7619,61.9485,61.7085,61.8774,22660.0
2020-09-10 15:00:00,69.6,69.66,69.39,69.45,44200.0,61.8685,61.9219,61.6819,61.7352,44200.0
2020-09-10 15:10:00,69.43,69.52,69.17,69.22,40728.0,61.7174,61.7974,61.4863,61.5307,40728.0
2020-09-10 15:20:00,69.2,69.39,69.11,69.35,70528.0,61.513,61.6819,61.433,61.6463,70528.0
2020-09-10 15:30:00,69.31,69.52,69.25,69.5,45132.0,61.6107,61.7974,61.5574,61.7796,45132.0
2020-09-10 15:40:00,69.47,69.69,69.25,69.27,95848.0,61.753,61.9485,61.5574,61.5752,95848.0
2020-09-10 15:50:00,69.28,69.51,69.14,69.23,501904.0,61.5841,61.7885,61.4596,61.5396,501904.0
2020-09-11 09:30:00,69.54,69.69,69.18,69.2,162308.0,61.8152,61.9485,61.4952,61.513,162308.0
2020-09-11 09:40:00,69.19,69.38,69.09,69.19,19012.0,61.5041,61.673,61.4152,61.5041,19012.0
2020-09-11 09:50:00,69.26,69.45,69.15,69.16,49908.0,61.5663,61.7352,61.4685,61.4774,49908.0
2020-09-11 10:00:00,69.18,69.26,69.06,69.21,31512.0,61.4952,61.5663,61.3885,61.5218,31512.0
2020-09-11 10:10:00,69.2,69.24,69.01,69.04,29756.0,61.513,61.5485,61.3441,61.3707,29756.0
2020-09-11 10:20:00,69.06,69.37,69.06,69.28,31240.0,61.3885,61.6641,61.3885,61.5841,31240.0
2020-09-11 10:30:00,69.25,69.37,69.22,69.35,46980.0,61.5574,61.6641,61.5307,61.6463,46980.0
2020-09-11 10:40:00,69.31,69.41,69.25,69.33,43660.0,61.6107,61.6996,61.5574,61.6285,43660.0
2020-09-11 10:50:00,69.32,69.39,69.14,69.14,35512.0,61.6196,61.6819,61.4596,61.4596,35512.0
2020-09-11 11:00:00,69.12,69.44,69.11,69.44,18572.0,61.4418,61.7263,61.433,61.7263,18572.0
2020-09-11 11:10:00,69.44,69.48,69.23,69.36,28932.0,61.7263,61.7619,61.5396,61.6552,28932.0
2020-09-11 11:20:00,69.36,69.36,69.19,69.3,23464.0,61.6552,61.6552,61.5041,61.6019,23464.0
2020-09-11 11:30:00,69.27,69.36,69.25,69.25,20392.0,61.5752,61.6552,61.5574,61.5574,20392.0
2020-09-11 11:40:00,69.25,69.33,69.19,69.29,32884.0,61.5574,61.6285,61.5041,61.593,32884.0
2020-09-11 11:50:00,69.3,69.55,69.3,69.5,20576.0,61.6019,61.8241,61.6019,61.7796,20576.0
2020-09-11 12:00:00,69.43,69.64,69.37,69.62,36756.0,61.7174,61.9041,61.6641,61.8863,36756.0
2020-09-11 12:10:00,69.59,69.62,69.52,69.56,19848.0,61.8596,61.8863,61.7974,61.833,19848.0
2020-09-11 12:20:00,69.61,69.61,69.53,69.58,26900.0,61.8774,61.8774,61.8063,61.8507,26900.0
2020-09-11 12:30:00,69.56,69.58,69.44,69.57,27952.0,61.833,61.8507,61.7263,61.8419,27952.0
2020-09-11 12:40:00,69.53,69.54,69.37,69.39,41608.0,61.8063,61.8152,61.6641,61.6819,41608.0
2020-09-11 12:50:00,69.36,69.44,69.22,69.24,61936.0,61.6552,61.7263,61.5307,61.5485,61936.0
2020-09-11 13:00:00,69.25,69.38,69.11,69.16,30080.0,61.5574,61.673,61.433,61.4774,30080.0
2020-09-11 13:10:00,69.11,69.19,68.97,69.07,59632.0,61.433,61.5041,61.3085,61.3974,59632.0
2020-09-11 13:20:00,69.08,69.12,68.97,69.0,35752.0,61.4063,61.4418,61.3085,61.3352,35752.0
2020-09-11 13:30:00,69.0,69.12,68.86,69.09,85200.0,61.3352,61.4418,61.2107,61.4152,85200.0
2020-09-11 13:40:00,69.06,69.19,69.02,69.17,39340.0,61.3885,61.5041,61.353,61.4863,39340.0
2020-09-11 13:50:00,69.15,69.22,69.05,69.05,30092.0,61.4685,61.5307,61.3796,61.3796,30092.0
2020-09-11 14:00:00,69.05,69.22,68.98,69.2,24264.0,61.3796,61.5307,61.3174,61.513,24264.0
2020-09-11 14:10:00,69.19,69.42,69.16,69.41,29580.0,61.5041,61.7085,61.4774,61.6996,29580.0
2020-09-11 14:20:00,69.42,69.58,69.34,69.44,49228.0,61.7085,61.8507,61.6374,61.7263,49228.0
2020-09-11 14:30:00,69.46,69.68,69.43,69.68,35236.0,61.7441,61.9396,61.7174,61.9396,35236.0
2020-09-11 14:40:00,69.69,69.77,69.65,69.66,69884.0,61.9485,62.0196,61.913,61.9219,69884.0
2020-09-11 14:50:00,69.64,69.75,69.58,69.63,27532.0,61.9041,62.0019,61.8507,61.8952,27532.0
2020-09-11 15:00:00,69.61,69.64,69.42,69.42,23064.0,61.8774,61.9041,61.7085,61.7085,23064.0
2020-09-11 15:10:00,69.42,69.61,69.39,69.58,39904.0,61.7085,61.8774,61.6819,61.8507,39904.0
2020-09-11 15:20:00,69.54,69.73,69.53,69.67,59500.0,61.8152,61.9841,61.8063,61.9308,59500.0
2020-09-11 15:30:00,69.69,69.8,69.58,69.63,96560.0,61.9485,62.0463,61.8507,61.8952,96560.0
2020-09-11 15:40:00,69.68,69.76,69.57,69.7,62776.0,61.9396,62.0108,61.8419,61.9574,62776.0
2020-09-11 15:50:00,69.65,69.77,69.5,69.51,245220.0,61.913,62.0196,61.7796,61.7885,245220.0
2020-09-14 09:30:00,69.89,70.0,69.61,69.7,114284.0,62.1263,62.2241,61.8774,61.9574,114284.0
2020-09-14 09:40:00,69.7,70.01,69.7,70.01,35396.0,61.9574,62.233,61.9574,62.233,35396.0
2020-09-14 09:50:00,69.97,70.19,69.97,70.18,38612.0,62.1974,62.393,62.1974,62.3841,38612.0
2020-09-14 10:00:00,70.23,70.42,70.15,70.34,27264.0,62.4285,62.5974,62.3574,62.5263,27264.0
2020-09-14 10:10:00,70.31,70.43,70.17,70.31,39604.0,62.4997,62.6063,62.3752,62.4997,39604.0
2020-09-14 10:20:00,70.29,70.64,70.28,70.57,47144.0,62.4819,62.793,62.473,62.7308,47144.0
2020-09-14 10:30:00,70.49,70.53,70.34,70.34,37132.0,62.6597,62.6952,62.5263,62.5263,37132.0
2020-09-14 10:40:00,70.35,70.44,70.34,70.36,26440.0,62.5352,62.6152,62.5263,62.5441,26440.0
2020-09-14 10:50:00,70.36,70.36,70.28,70.29,22796.0,62.5441,62.5441,62.473,62.4819,22796.0
2020-09-14 11:00:00,70.27,70.3,70.19,70.22,29612.0,62.4641,62.4908,62.393,62.4197,29612.0
2020-09-14 11:10:00,70.2,70.32,70.19,70.19,27420.0,62.4019,62.5085,62.393,62.393,27420.0
2020-09-14 11:20:00,70.2,70.38,70.16,70.33,30476.0,62.4019,62.5619,62.3663,62.5174,30476.0
2020-09-14 11:30:00,70.31,70.42,70.31,70.39,12448.0,62.4997,62.5974,62.4997,62.5708,12448.0
2020-09-14 11:40:00,70.38,70.51,70.38,70.41,22500.0,62.5619,62.6774,62.5619,62.5885,22500.0
2020-09-14 11:50:00,70.44,70.49,70.42,70.48,20564.0,62.6152,62.6597,62.5974,62.6508,20564.0
2020-09-14 12:00:00,70.48,70.65,70.47,70.58,27708.0,62.6508,62.8019,62.6419,62.7397,27708.0
2020-09-14 12:10:00,70.56,70.63,70.55,70.63,11992.0,62.7219,62.7841,62.713,62.7841,11992.0
2020-09-14 12:20:00,70.62,70.68,70.61,70.68,19188.0,62.7752,62.8286,62.7663,62.8286,19188.0
2020-09-14 12:30:00,70.69,70.71,70.57,70.7,27120.0,62.8374,62.8552,62.7308,62.8463,27120.0
2020-09-14 12:40:00,70.71,70.77,70.67,70.76,38384.0,62.8552,62.9086,62.8197,62.8997,38384.0
2020-09-14 12:50:00,70.74,70.76,70.63,70.66,34272.0,62.8819,62.8997,62.7841,62.8108,34272.0
2020-09-14 13:00:00,70.67,70.69,70.59,70.6,24108.0,62.8197,62.8374,62.7486,62.7574,24108.0
2020-09-14 13:10:00,70.58,70.64,70.57,70.61,33976.0,62.7397,62.793,62.7308,62.7663,33976.0
2020-09-14 13:20:00,70.59,70.69,70.54,70.69,42088.0,62.7486,62.8374,62.7041,62.8374,42088.0
2020-09-14 13:30:00,70.71,70.82,70.7,70.81,51428.0,62.8552,62.953,62.8463,62.9441,51428.0
2020-09-14 13:40:00,70.82,70.89,70.8,70.85,38344.0,62.953,63.0152,62.9352,62.9797,38344.0
2020-09-14 13:50:00,70.87,70.99,70.87,70.93,23640.0,62.9974,63.1041,62.9974,63.0508,23640.0
2020-09-14 14:00:00,70.94,70.98,70.86,70.98,30460.0,63.0597,63.0952,62.9886,63.0952,30460.0
2020-09-14 14:10:00,70.99,71.0,70.88,70.9,36716.0,63.1041,63.113,63.0063,63.0241,36716.0
2020-09-14 14:20:00,70.91,70.95,70.85,70.92,41380.0,63.033,63.0686,62.9797,63.0419,41380.0
2020-09-14 14:30:00,70.93,70.95,70.85,70.93,26120.0,63.0508,63.0686,62.9797,63.0508,26120.0
2020-09-14 14:40:00,70.96,70.98,70.85,70.85,33936.0,63.0775,63.0952,62.9797,62.9797,33936.0
2020-09-14 14:50:00,70.85,70.96,70.68,70.84,33560.0,62.9797,63.0775,62.8286,62.9708,33560.0
2020-09-14 15:00:00,70.82,70.87,70.68,70.71,29164.0,62.953,62.9974,62.8286,62.8552,29164.0
2020-09-14 15:10:00,70.71,70.72,70.54,70.6,40516.0,62.8552,62.8641,62.7041,62.7574,40516.0
2020-09-14 15:20:00,70.57,70.57,70.31,70.5,69464.0,62.7308,62.7308,62.4997,62.6686,69464.0
2020-09-14 15:30:00,70.51,70.57,70.37,70.56,71728.0,62.6774,62.7308,62.553,62.7219,71728.0
2020-09-14 15:40:00,70.55,70.78,70.54,70.77,69796.0,62.713,62.9174,62.7041,62.9086,69796.0
2020-09-14 15:50:00,70.74,70.74,70.45,70.46,281760.0,62.8819,62.8819,62.6241,62.633,281760.0
2020-09-15 09:30:00,73.91,74.0,72.79,73.41,837936.0,65.6998,65.7798,64.7042,65.2553,837936.0
2020-09-15 09:40:00,73.41,73.88,73.3,73.7,306124.0,65.2553,65.6731,65.1575,65.5131,306124.0
2020-09-15 09:50:00,73.73,74.13,73.57,74.05,271044.0,65.5397,65.8953,65.3975,65.8242,271044.0
2020-09-15 10:00:00,74.1,74.83,74.1,74.61,419520.0,65.8686,66.5176,65.8686,66.322,419520.0
2020-09-15 10:10:00,74.58,74.81,74.35,74.67,211464.0,66.2953,66.4998,66.0909,66.3753,211464.0
2020-09-15 10:20:00,74.64,74.65,74.03,74.14,181020.0,66.3487,66.3576,65.8064,65.9042,181020.0
2020-09-15 10:30:00,74.15,74.27,74.09,74.16,126112.0,65.9131,66.0198,65.8598,65.922,126112.0
2020-09-15 10:40:00,74.13,74.22,73.77,74.04,163892.0,65.8953,65.9753,65.5753,65.8153,163892.0
2020-09-15 10:50:00,74.05,74.17,73.94,74.11,177312.0,65.8242,65.9309,65.7264,65.8775,177312.0
2020-09-15 11:00:00,74.12,74.21,74.05,74.17,151840.0,65.8864,65.9664,65.8242,65.9309,151840.0
2020-09-15 11:10:00,74.19,74.25,74.06,74.19,104292.0,65.9486,66.002,65.8331,65.9486,104292.0
2020-09-15 11:20:00,74.18,74.18,73.96,74.17,118620.0,65.9398,65.9398,65.7442,65.9309,118620.0
2020-09-15 11:30:00,74.17,74.24,74.08,74.19,130544.0,65.9309,65.9931,65.8509,65.9486,130544.0
2020-09-15 11:40:00,74.2,74.58,74.2,74.57,151320.0,65.9575,66.2953,65.9575,66.2864,151320.0
2020-09-15 11:50:00,74.57,74.64,74.42,74.49,134908.0,66.2864,66.3487,66.1531,66.2153,134908.0
2020-09-15 12:00:00,74.5,74.51,74.17,74.21,199208.0,66.2242,66.2331,65.9309,65.9664,199208.0
2020-09-15 12:10:00,74.22,74.24,74.01,74.11,122576.0,65.9753,65.9931,65.7886,65.8775,122576.0
2020-09-15 12:20:00,74.1,74.11,73.95,73.96,102508.0,65.8686,65.8775,65.7353,65.7442,102508.0
2020-09-15 12:30:00,73.94,74.02,73.87,73.99,77712.0,65.7264,65.7975,65.6642,65.7709,77712.0
2020-09-15 12:40:00,74.0,74.02,73.88,73.94,70472.0,65.7798,65.7975,65.6731,65.7264,70472.0
2020-09-15 12:50:00,73.92,74.04,73.91,73.98,49836.0,65.7086,65.8153,65.6998,65.762,49836.0
2020-09-15 13:00:00,73.98,74.08,73.86,73.88,100780.0,65.762,65.8509,65.6553,65.6731,100780.0
2020-09-15 13:10:00,73.88,73.93,73.76,73.82,93952.0,65.6731,65.7175,65.5664,65.6198,93952.0
2020-09-15 13:20:00,73.84,74.14,73.77,74.11,67808.0,65.6375,65.9042,65.5753,65.8775,67808.0
2020-09-15 13:30:00,74.09,74.1,73.91,73.94,36076.0,65.8598,65.8686,65.6998,65.7264,36076.0
2020-09-15 13:40:00,73.95,73.98,73.64,73.69,102124.0,65.7353,65.762,65.4597,65.5042,102124.0
2020-09-15 13:50:00,73.69,73.7,73.58,73.6,94604.0,65.5042,65.5131,65.4064,65.4242,94604.0
2020-09-15 14:00:00,73.62,73.64,73.36,73.41,114236.0,65.442,65.4597,65.2108,65.2553,114236.0
2020-09-15 14:10:00,73.41,73.52,73.37,73.45,102972.0,65.2553,65.3531,65.2197,65.2909,102972.0
2020-09-15 14:20:00,73.44,73.57,73.44,73.49,70500.0,65.282,65.3975,65.282,65.3264,70500.0
2020-09-15 14:30:00,73.49,73.71,73.48,73.7,70676.0,65.3264,65.522,65.3175,65.5131,70676.0
2020-09-15 14:40:00,73.71,73.73,73.64,73.72,78572.0,65.522,65.5397,65.4597,65.5309,78572.0
2020-09-15 14:50:00,73.74,73.74,73.55,73.58,70892.0,65.5486,65.5486,65.3797,65.4064,70892.0
2020-09-15 15:00:00,73.6,73.61,73.43,73.46,75980.0,65.4242,65.4331,65.2731,65.2997,75980.0
2020-09-15 15:10:00,73.44,73.6,73.44,73.5,100176.0,65.282,65.4242,65.282,65.3353,100176.0
2020-09-15 15:20:00,73.5,73.54,73.33,73.47,109168.0,65.3353,65.3709,65.1842,65.3086,109168.0
2020-09-15 15:30:00,73.46,73.58,73.39,73.52,119608.0,65.2997,65.4064,65.2375,65.3531,119608.0
2020-09-15 15:40:00,73.5,73.87,73.5,73.86,270724.0,65.3353,65.6642,65.3353,65.6553,270724.0
2020-09-15 15:50:00,73.84,74.04,73.78,73.92,685444.0,65.6375,65.8153,65.5842,65.7086,685444.0
2020-09-16 09:30:00,71.19,71.74,70.64,70.95,1331832.0,63.2819,63.7708,62.793,63.0686,1331832.0
2020-09-16 09:40:00,70.95,71.18,70.76,70.9,569060.0,63.0686,63.273,62.8997,63.0241,569060.0
2020-09-16 09:50:00,70.88,71.13,70.73,71.08,391360.0,63.0063,63.2286,62.873,63.1841,391360.0
2020-09-16 10:00:00,71.05,71.42,71.03,71.06,316768.0,63.1575,63.4864,63.1397,63.1663,316768.0
2020-09-16 10:10:00,71.09,71.24,70.94,71.24,371492.0,63.193,63.3263,63.0597,63.3263,371492.0
2020-09-16 10:20:00,71.22,71.22,70.79,70.82,389304.0,63.3086,63.3086,62.9263,62.953,389304.0
2020-09-16 10:30:00,70.81,70.95,70.65,70.91,291124.0,62.9441,63.0686,62.8019,63.033,291124.0
2020-09-16 10:40:00,70.9,70.9,70.63,70.7,165548.0,63.0241,63.0241,62.7841,62.8463,165548.0
2020-09-16 10:50:00,70.71,70.88,70.58,70.83,219964.0,62.8552,63.0063,62.7397,62.9619,219964.0
2020-09-16 11:00:00,70.84,70.86,70.66,70.76,220224.0,62.9708,62.9886,62.8108,62.8997,220224.0
2020-09-16 11:10:00,70.75,70.81,70.38,70.45,330228.0,62.8908,62.9441,62.5619,62.6241,330228.0
2020-09-16 11:20:00,70.43,70.59,70.35,70.39,273832.0,62.6063,62.7486,62.5352,62.5708,273832.0
2020-09-16 11:30:00,70.39,70.39,70.17,70.2,244904.0,62.5708,62.5708,62.3752,62.4019,244904.0
2020-09-16 11:40:00,70.18,70.18,70.06,70.08,236172.0,62.3841,62.3841,62.2774,62.2952,236172.0
2020-09-16 11:50:00,70.08,70.26,70.05,70.11,201540.0,62.2952,62.4552,62.2685,62.3219,201540.0
2020-09-16 12:00:00,70.12,70.42,70.12,70.42,166292.0,62.3308,62.5974,62.3308,62.5974,166292.0
2020-09-16 12:10:00,70.43,70.5,70.34,70.4,233672.0,62.6063,62.6686,62.5263,62.5797,233672.0
2020-09-16 12:20:00,70.39,70.6,70.31,70.6,147728.0,62.5708,62.7574,62.4997,62.7574,147728.0
2020-09-16 12:30:00,70.6,70.72,70.59,70.67,231372.0,62.7574,62.8641,62.7486,62.8197,231372.0
2020-09-16 12:40:00,70.66,70.69,70.29,70.3,201080.0,62.8108,62.8374,62.4819,62.4908,201080.0
2020-09-16 12:50:00,70.32,70.48,70.32,70.33,126732.0,62.5085,62.6508,62.5085,62.5174,126732.0
2020-09-16 13:00:00,70.31,70.35,70.21,70.24,97244.0,62.4997,62.5352,62.4108,62.4374,97244.0
2020-09-16 13:10:00,70.24,70.24,70.11,70.11,104484.0,62.4374,62.4374,62.3219,62.3219,104484.0
2020-09-16 13:20:00,70.11,70.18,70.1,70.13,64868.0,62.3219,62.3841,62.313,62.3397,64868.0
2020-09-16 13:30:00,70.12,70.21,70.11,70.19,97996.0,62.3308,62.4108,62.3219,62.393,97996.0
2020-09-16 13:40:00,70.19,70.27,70.15,70.19,82216.0,62.393,62.4641,62.3574,62.393,82216.0
2020-09-16 13:50:00,70.17,70.39,70.17,70.36,127456.0,62.3752,62.5708,62.3752,62.5441,127456.0
2020-09-16 14:00:00,70.36,70.53,70.31,70.42,218176.0,62.5441,62.6952,62.4997,62.5974,218176.0
2020-09-16 14:10:00,70.42,70.56,70.38,70.55,248500.0,62.5974,62.7219,62.5619,62.713,248500.0
2020-09-16 14:20:00,70.54,70.57,70.38,70.41,728680.0,62.7041,62.7308,62.5619,62.5885,728680.0
2020-09-16 14:30:00,70.42,70.71,70.42,70.68,236264.0,62.5974,62.8552,62.5974,62.8286,236264.0
2020-09-16 14:40:00,70.67,70.68,70.45,70.5,321024.0,62.8197,62.8286,62.6241,62.6686,321024.0
2020-09-16 14:50:00,70.49,70.49,70.08,70.14,177336.0,62.6597,62.6597,62.2952,62.3485,177336.0
2020-09-16 15:00:00,70.17,70.3,70.02,70.02,173536.0,62.3752,62.4908,62.2419,62.2419,173536.0
2020-09-16 15:10:00,70.05,70.06,69.78,70.0,243652.0,62.2685,62.2774,62.0285,62.2241,243652.0
2020-09-16 15:20:00,69.98,70.02,69.89,69.92,344080.0,62.2063,62.2419,62.1263,62.153,344080.0
2020-09-16 15:30:00,69.93,70.02,69.82,70.01,374832.0,62.1619,62.2419,62.0641,62.233,374832.0
2020-09-16 15:40:00,70.01,70.41,69.92,70.25,422356.0,62.233,62.5885,62.153,62.4463,422356.0
2020-09-16 15:50:00,70.25,70.32,69.94,70.1,1181380.0,62.4463,62.5085,62.1708,62.313,1181380.0
2020-09-17 09:30:00,69.5,69.55,68.97,69.38,462720.0,61.7796,61.8241,61.3085,61.673,462720.0
2020-09-17 09:40:00,69.33,69.53,68.95,68.99,267728.0,61.6285,61.8063,61.2907,61.3263,267728.0
2020-09-17 09:50:00,68.98,69.45,68.96,69.3,241164.0,61.3174,61.7352,61.2996,61.6019,241164.0
2020-09-17 10:00:00,69.3,69.93,69.17,69.85,298384.0,61.6019,62.1619,61.4863,62.0908,298384.0
2020-09-17 10:10:00,69.83,70.05,69.71,69.78,226020.0,62.073,62.2685,61.9663,62.0285,226020.0
2020-09-17 10:20:00,69.78,69.82,69.57,69.7,146124.0,62.0285,62.0641,61.8419,61.9574,146124.0
2020-09-17 10:30:00,69.69,69.78,69.45,69.47,252408.0,61.9485,62.0285,61.7352,61.753,252408.0
2020-09-17 10:40:00,69.48,69.67,69.42,69.66,94252.0,61.7619,61.9308,61.7085,61.9219,94252.0
2020-09-17 10:50:00,69.6,69.64,69.48,69.49,84548.0,61.8685,61.9041,61.7619,61.7707,84548.0
2020-09-17 11:00:00,69.5,69.94,69.5,69.94,149072.0,61.7796,62.1708,61.7796,62.1708,149072.0
2020-09-17 11:10:00,69.96,70.07,69.88,70.03,114608.0,62.1885,62.2863,62.1174,62.2508,114608.0
2020-09-17 11:20:00,70.04,70.04,69.71,69.75,102524.0,62.2596,62.2596,61.9663,62.0019,102524.0
2020-09-17 11:30:00,69.75,69.76,69.55,69.58,78304.0,62.0019,62.0108,61.8241,61.8507,78304.0
2020-09-17 11:40:00,69.58,69.62,69.53,69.6,87672.0,61.8507,61.8863,61.8063,61.8685,87672.0
2020-09-17 11:50:00,69.62,69.64,69.46,69.55,85056.0,61.8863,61.9041,61.7441,61.8241,85056.0
2020-09-17 12:00:00,69.54,69.61,69.5,69.52,53988.0,61.8152,61.8774,61.7796,61.7974,53988.0
2020-09-17 12:10:00,69.54,69.57,69.26,69.28,79460.0,61.8152,61.8419,61.5663,61.5841,79460.0
2020-09-17 12:20:00,69.28,69.3,69.13,69.25,110624.0,61.5841,61.6019,61.4507,61.5574,110624.0
2020-09-17 12:30:00,69.26,69.34,69.2,69.34,51632.0,61.5663,61.6374,61.513,61.6374,51632.0
2020-09-17 12:40:00,69.3,69.47,69.21,69.47,65096.0,61.6019,61.753,61.5218,61.753,65096.0
2020-09-17 12:50:00,69.44,69.53,69.39,69.4,76048.0,61.7263,61.8063,61.6819,61.6907,76048.0
2020-09-17 13:00:00,69.4,69.42,69.31,69.32,36816.0,61.6907,61.7085,61.6107,61.6196,36816.0
2020-09-17 13:10:00,69.3,69.36,69.22,69.24,57552.0,61.6019,61.6552,61.5307,61.5485,57552.0
2020-09-17 13:20:00,69.24,69.25,69.06,69.07,39448.0,61.5485,61.5574,61.3885,61.3974,39448.0
2020-09-17 13:30:00,69.07,69.16,69.06,69.08,78044.0,61.3974,61.4774,61.3885,61.4063,78044.0
2020-09-17 13:40:00,69.07,69.24,69.07,69.24,48216.0,61.3974,61.5485,61.3974,61.5485,48216.0
2020-09-17 13:50:00,69.27,69.27,69.12,69.13,48292.0,61.5752,61.5752,61.4418,61.4507,48292.0
2020-09-17 14:00:00,69.15,69.36,69.13,69.33,51920.0,61.4685,61.6552,61.4507,61.6285,51920.0
2020-09-17 14:10:00,69.33,69.39,69.28,69.28,43544.0,61.6285,61.6819,61.5841,61.5841,43544.0
2020-09-17 14:20:00,69.3,69.35,69.2,69.21,68380.0,61.6019,61.6463,61.513,61.5218,68380.0
2020-09-17 14:30:00,69.19,69.3,69.14,69.23,65964.0,61.5041,61.6019,61.4596,61.5396,65964.0
2020-09-17 14:40:00,69.25,69.56,69.21,69.55,71200.0,61.5574,61.833,61.5218,61.8241,71200.0
2020-09-17 14:50:00,69.54,69.64,69.42,69.48,118336.0,61.8152,61.9041,61.7085,61.7619,118336.0
2020-09-17 15:00:00,69.45,69.47,69.29,69.46,102252.0,61.7352,61.753,61.593,61.7441,102252.0
2020-09-17 15:10:00,69.5,69.61,69.41,69.41,75376.0,61.7796,61.8774,61.6996,61.6996,75376.0
2020-09-17 15:20:00,69.44,69.47,69.27,69.35,141500.0,61.7263,61.753,61.5752,61.6463,141500.0
2020-09-17 15:30:00,69.34,69.65,69.34,69.65,103476.0,61.6374,61.913,61.6374,61.913,103476.0
2020-09-17 15:40:00,69.66,69.76,69.59,69.68,149544.0,61.9219,62.0108,61.8596,61.9396,149544.0
2020-09-17 15:50:00,69.67,69.9,69.61,69.88,645668.0,61.9308,62.1352,61.8774,62.1174,645668.0
2020-09-18 09:30:00,69.74,70.5,69.74,70.39,1909292.0,61.993,62.6686,61.993,62.5708,1909292.0
2020-09-18 09:40:00,70.43,70.48,69.88,69.98,83272.0,62.6063,62.6508,62.1174,62.2063,83272.0
2020-09-18 09:50:00,69.99,70.39,69.86,70.39,118244.0,62.2152,62.5708,62.0996,62.5708,118244.0
2020-09-18 10:00:00,70.3,70.37,70.08,70.1,85444.0,62.4908,62.553,62.2952,62.313,85444.0
2020-09-18 10:10:00,70.09,70.09,69.88,70.01,165632.0,62.3041,62.3041,62.1174,62.233,165632.0
2020-09-18 10:20:00,69.99,70.06,69.94,69.96,127364.0,62.2152,62.2774,62.1708,62.1885,127364.0
2020-09-18 10:30:00,69.92,69.92,69.66,69.77,107136.0,62.153,62.153,61.9219,62.0196,107136.0
2020-09-18 10:40:00,69.78,69.85,69.68,69.82,147188.0,62.0285,62.0908,61.9396,62.0641,147188.0
2020-09-18 10:50:00,69.82,69.82,69.56,69.61,100996.0,62.0641,62.0641,61.833,61.8774,100996.0
2020-09-18 11:00:00,69.59,69.6,69.45,69.55,88452.0,61.8596,61.8685,61.7352,61.8241,88452.0
2020-09-18 11:10:00,69.55,69.55,69.1,69.1,111260.0,61.8241,61.8241,61.4241,61.4241,111260.0
2020-09-18 11:20:00,69.14,69.42,69.13,69.38,100964.0,61.4596,61.7085,61.4507,61.673,100964.0
2020-09-18 11:30:00,69.43,69.59,69.4,69.57,90896.0,61.7174,61.8596,61.6907,61.8419,90896.0
2020-09-18 11:40:00,69.57,69.73,69.49,69.71,54376.0,61.8419,61.9841,61.7707,61.9663,54376.0
2020-09-18 11:50:00,69.72,69.86,69.72,69.81,48688.0,61.9752,62.0996,61.9752,62.0552,48688.0
2020-09-18 12:00:00,69.81,69.92,69.8,69.88,39452.0,62.0552,62.153,62.0463,62.1174,39452.0
2020-09-18 12:10:00,69.87,69.98,69.86,69.96,72788.0,62.1085,62.2063,62.0996,62.1885,72788.0
2020-09-18 12:20:00,69.95,69.95,69.78,69.86,79192.0,62.1796,62.1796,62.0285,62.0996,79192.0
2020-09-18 12:30:00,69.85,69.85,69.69,69.73,76584.0,62.0908,62.0908,61.9485,61.9841,76584.0
2020-09-18 12:40:00,69.71,69.71,69.5,69.61,128772.0,61.9663,61.9663,61.7796,61.8774,128772.0
2020-09-18 12:50:00,69.56,69.66,69.55,69.57,63088.0,61.833,61.9219,61.8241,61.8419,63088.0
2020-09-18 13:00:00,69.56,69.57,69.42,69.46,49660.0,61.833,61.8419,61.7085,61.7441,49660.0
2020-09-18 13:10:00,69.47,69.54,69.34,69.35,77996.0,61.753,61.8152,61.6374,61.6463,77996.0
2020-09-18 13:20:00,69.35,69.41,69.28,69.29,80192.0,61.6463,61.6996,61.5841,61.593,80192.0
2020-09-18 13:30:00,69.26,69.29,68.96,69.26,130844.0,61.5663,61.593,61.2996,61.5663,130844.0
2020-09-18 13:40:00,69.3,69.34,69.19,69.26,66856.0,61.6019,61.6374,61.5041,61.5663,66856.0
2020-09-18 13:50:00,69.28,69.44,69.19,69.37,93888.0,61.5841,61.7263,61.5041,61.6641,93888.0
2020-09-18 14:00:00,69.35,69.38,69.2,69.21,77592.0,61.6463,61.673,61.513,61.5218,77592.0
2020-09-18 14:10:00,69.21,69.26,69.02,69.03,139400.0,61.5218,61.5663,61.353,61.3618,139400.0
2020-09-18 14:20:00,69.04,69.23,69.04,69.19,52108.0,61.3707,61.5396,61.3707,61.5041,52108.0
2020-09-18 14:30:00,69.17,69.25,69.13,69.2,42812.0,61.4863,61.5574,61.4507,61.513,42812.0
2020-09-18 14:40:00,69.19,69.23,69.11,69.21,61712.0,61.5041,61.5396,61.433,61.5218,61712.0
2020-09-18 14:50:00,69.19,69.23,69.11,69.21,392420.0,61.5041,61.5396,61.433,61.5218,392420.0
2020-09-18 15:00:00,69.2,69.4,69.2,69.33,81300.0,61.513,61.6907,61.513,61.6285,81300.0
2020-09-18 15:10:00,69.33,69.44,69.31,69.44,97140.0,61.6285,61.7263,61.6107,61.7263,97140.0
2020-09-18 15:20:00,69.44,69.7,69.42,69.67,122784.0,61.7263,61.9574,61.7085,61.9308,122784.0
2020-09-18 15:30:00,69.66,69.79,69.61,69.77,231856.0,61.9219,62.0374,61.8774,62.0196,231856.0
2020-09-18 15:40:00,69.77,69.97,69.76,69.94,361564.0,62.0196,62.1974,62.0108,62.1708,361564.0
2020-09-18 15:50:00,69.88,69.93,69.16,69.23,1152372.0,62.1174,62.1619,61.4774,61.5396,1152372.0
2020-09-21 09:30:00,68.78,69.17,68.43,68.69,281264.0,61.1396,61.4863,60.8285,61.0596,281264.0
2020-09-21 09:40:00,68.67,68.78,68.58,68.58,373004.0,61.0418,61.1396,60.9618,60.9618,373004.0
2020-09-21 09:50:00,68.57,68.89,68.45,68.8,89568.0,60.9529,61.2374,60.8463,61.1574,89568.0
2020-09-21 10:00:00,68.78,68.81,68.28,68.28,170916.0,61.1396,61.1663,60.6952,60.6952,170916.0
2020-09-21 10:10:00,68.25,68.44,67.93,67.98,151508.0,60.6685,60.8374,60.384,60.4285,151508.0
2020-09-21 10:20:00,67.95,68.35,67.89,68.27,170272.0,60.4018,60.7574,60.3485,60.6863,170272.0
2020-09-21 10:30:00,68.27,68.58,68.24,68.58,83592.0,60.6863,60.9618,60.6596,60.9618,83592.0
2020-09-21 10:40:00,68.62,68.8,68.54,68.64,83656.0,60.9974,61.1574,60.9263,61.0152,83656.0
2020-09-21 10:50:00,68.61,68.7,68.46,68.49,79372.0,60.9885,61.0685,60.8552,60.8818,79372.0
2020-09-21 11:00:00,68.44,68.87,68.44,68.82,53852.0,60.8374,61.2196,60.8374,61.1752,53852.0
2020-09-21 11:10:00,68.87,68.87,68.5,68.56,73828.0,61.2196,61.2196,60.8907,60.9441,73828.0
2020-09-21 11:20:00,68.62,68.66,68.42,68.52,79972.0,60.9974,61.0329,60.8196,60.9085,79972.0
2020-09-21 11:30:00,68.52,68.63,68.39,68.48,72608.0,60.9085,61.0063,60.7929,60.8729,72608.0
2020-09-21 11:40:00,68.48,68.67,68.39,68.57,41564.0,60.8729,61.0418,60.7929,60.9529,41564.0
2020-09-21 11:50:00,68.58,68.74,68.58,68.64,52772.0,60.9618,61.1041,60.9618,61.0152,52772.0
2020-09-21 12:00:00,68.63,68.8,68.59,68.74,58892.0,61.0063,61.1574,60.9707,61.1041,58892.0
2020-09-21 12:10:00,68.71,68.75,68.54,68.58,104932.0,61.0774,61.1129,60.9263,60.9618,104932.0
2020-09-21 12:20:00,68.59,68.73,68.57,68.62,60372.0,60.9707,61.0952,60.9529,60.9974,60372.0
2020-09-21 12:30:00,68.6,68.6,68.43,68.5,91976.0,60.9796,60.9796,60.8285,60.8907,91976.0
2020-09-21 12:40:00,68.49,68.6,68.4,68.46,58428.0,60.8818,60.9796,60.8018,60.8552,58428.0
2020-09-21 12:50:00,68.44,68.5,68.33,68.36,143128.0,60.8374,60.8907,60.7396,60.7663,143128.0
2020-09-21 13:00:00,68.35,68.37,68.09,68.19,111032.0,60.7574,60.7752,60.5263,60.6152,111032.0
2020-09-21 13:10:00,68.19,68.32,68.14,68.31,73452.0,60.6152,60.7307,60.5707,60.7218,73452.0
2020-09-21 13:20:00,68.28,68.4,68.28,68.36,147036.0,60.6952,60.8018,60.6952,60.7663,147036.0
2020-09-21 13:30:00,68.37,68.44,68.35,68.35,93852.0,60.7752,60.8374,60.7574,60.7574,93852.0
2020-09-21 13:40:00,68.37,68.39,68.24,68.24,74024.0,60.7752,60.7929,60.6596,60.6596,74024.0
2020-09-21 13:50:00,68.24,68.32,68.17,68.29,36932.0,60.6596,60.7307,60.5974,60.704,36932.0
2020-09-21 14:00:00,68.28,68.32,68.21,68.3,81800.0,60.6952,60.7307,60.6329,60.7129,81800.0
2020-09-21 14:10:00,68.3,68.31,68.11,68.16,36448.0,60.7129,60.7218,60.544,60.5885,36448.0
2020-09-21 14:20:00,68.14,68.19,68.11,68.14,57648.0,60.5707,60.6152,60.544,60.5707,57648.0
2020-09-21 14:30:00,68.11,68.11,67.98,67.98,70044.0,60.544,60.544,60.4285,60.4285,70044.0
2020-09-21 14:40:00,67.99,68.01,67.91,67.92,57348.0,60.4374,60.4552,60.3663,60.3751,57348.0
2020-09-21 14:50:00,67.91,68.22,67.91,68.2,31764.0,60.3663,60.6418,60.3663,60.624,31764.0
2020-09-21 15:00:00,68.18,68.47,68.18,68.46,110220.0,60.6063,60.8641,60.6063,60.8552,110220.0
2020-09-21 15:10:00,68.46,68.57,68.41,68.54,107944.0,60.8552,60.9529,60.8107,60.9263,107944.0
2020-09-21 15:20:00,68.55,68.73,68.55,68.72,103720.0,60.9352,61.0952,60.9352,61.0863,103720.0
2020-09-21 15:30:00,68.75,68.9,68.66,68.81,104556.0,61.1129,61.2463,61.0329,61.1663,104556.0
2020-09-21 15:40:00,68.83,68.95,68.66,68.69,175972.0,61.1841,61.2907,61.0329,61.0596,175972.0
2020-09-21 15:50:00,68.67,69.09,68.67,69.03,448352.0,61.0418,61.4152,61.0418,61.3618,448352.0
2020-09-22 09:30:00,69.36,69.89,69.09,69.84,437316.0,61.6552,62.1263,61.4152,62.0819,437316.0
2020-09-22 09:40:00,69.84,69.99,69.65,69.65,111836.0,62.0819,62.2152,61.913,61.913,111836.0
2020-09-22 09:50:00,69.62,69.63,69.3,69.41,269232.0,61.8863,61.8952,61.6019,61.6996,269232.0
2020-09-22 10:00:00,69.42,69.81,69.4,69.75,200112.0,61.7085,62.0552,61.6907,62.0019,200112.0
2020-09-22 10:10:00,69.72,69.74,69.6,69.71,85400.0,61.9752,61.993,61.8685,61.9663,85400.0
2020-09-22 10:20:00,69.7,69.79,69.54,69.7,99852.0,61.9574,62.0374,61.8152,61.9574,99852.0
2020-09-22 10:30:00,69.69,69.71,69.44,69.44,93224.0,61.9485,61.9663,61.7263,61.7263,93224.0
2020-09-22 10:40:00,69.46,69.5,69.28,69.3,57720.0,61.7441,61.7796,61.5841,61.6019,57720.0
2020-09-22 10:50:00,69.3,69.44,69.14,69.14,108608.0,61.6019,61.7263,61.4596,61.4596,108608.0
2020-09-22 11:00:00,69.19,69.21,68.92,68.98,55340.0,61.5041,61.5218,61.2641,61.3174,55340.0
2020-09-22 11:10:00,68.99,69.02,68.74,68.77,62644.0,61.3263,61.353,61.1041,61.1307,62644.0
2020-09-22 11:20:00,68.76,69.03,68.75,68.98,67428.0,61.1218,61.3618,61.1129,61.3174,67428.0
2020-09-22 11:30:00,68.99,68.99,68.78,68.9,44924.0,61.3263,61.3263,61.1396,61.2463,44924.0
2020-09-22 11:40:00,68.92,69.04,68.91,69.02,53520.0,61.2641,61.3707,61.2552,61.353,53520.0
2020-09-22 11:50:00,69.0,69.08,68.95,69.08,61484.0,61.3352,61.4063,61.2907,61.4063,61484.0
2020-09-22 12:00:00,69.1,69.17,69.03,69.17,68780.0,61.4241,61.4863,61.3618,61.4863,68780.0
2020-09-22 12:10:00,69.18,69.28,69.17,69.17,33956.0,61.4952,61.5841,61.4863,61.4863,33956.0
2020-09-22 12:20:00,69.16,69.21,69.12,69.16,20324.0,61.4774,61.5218,61.4418,61.4774,20324.0
2020-09-22 12:30:00,69.19,69.28,69.14,69.25,34180.0,61.5041,61.5841,61.4596,61.5574,34180.0
2020-09-22 12:40:00,69.26,69.28,69.2,69.25,27636.0,61.5663,61.5841,61.513,61.5574,27636.0
2020-09-22 12:50:00,69.23,69.23,69.07,69.08,50772.0,61.5396,61.5396,61.3974,61.4063,50772.0
2020-09-22 13:00:00,69.08,69.21,69.07,69.2,37564.0,61.4063,61.5218,61.3974,61.513,37564.0
2020-09-22 13:10:00,69.19,69.34,69.19,69.33,42752.0,61.5041,61.6374,61.5041,61.6285,42752.0
2020-09-22 13:20:00,69.36,69.5,69.36,69.45,50076.0,61.6552,61.7796,61.6552,61.7352,50076.0
2020-09-22 13:30:00,69.41,69.53,69.39,69.53,60460.0,61.6996,61.8063,61.6819,61.8063,60460.0
2020-09-22 13:40:00,69.53,69.59,69.45,69.58,76172.0,61.8063,61.8596,61.7352,61.8507,76172.0
2020-09-22 13:50:00,69.58,69.61,69.52,69.52,73284.0,61.8507,61.8774,61.7974,61.7974,73284.0
2020-09-22 14:00:00,69.55,69.67,69.55,69.58,150936.0,61.8241,61.9308,61.8241,61.8507,150936.0
2020-09-22 14:10:00,69.58,69.63,69.48,69.63,62224.0,61.8507,61.8952,61.7619,61.8952,62224.0
2020-09-22 14:20:00,69.61,69.61,69.41,69.46,89552.0,61.8774,61.8774,61.6996,61.7441,89552.0
2020-09-22 14:30:00,69.47,69.55,69.39,69.53,93252.0,61.753,61.8241,61.6819,61.8063,93252.0
2020-09-22 14:40:00,69.53,69.58,69.51,69.52,46068.0,61.8063,61.8507,61.7885,61.7974,46068.0
2020-09-22 14:50:00,69.52,69.61,69.5,69.53,54936.0,61.7974,61.8774,61.7796,61.8063,54936.0
2020-09-22 15:00:00,69.54,69.58,69.46,69.5,97504.0,61.8152,61.8507,61.7441,61.7796,97504.0
2020-09-22 15:10:00,69.51,69.52,69.43,69.5,59964.0,61.7885,61.7974,61.7174,61.7796,59964.0
2020-09-22 15:20:00,69.49,69.52,69.39,69.48,67336.0,61.7707,61.7974,61.6819,61.7619,67336.0
2020-09-22 15:30:00,69.47,69.49,69.36,69.48,92060.0,61.753,61.7707,61.6552,61.7619,92060.0
2020-09-22 15:40:00,69.48,69.55,69.45,69.54,84600.0,61.7619,61.8241,61.7352,61.8152,84600.0
2020-09-22 15:50:00,69.53,69.53,69.35,69.53,437208.0,61.8063,61.8063,61.6463,61.8063,437208.0
2020-09-23 09:30:00,69.67,69.67,69.07,69.28,188684.0,61.9308,61.9308,61.3974,61.5841,188684.0
2020-09-23 09:40:00,69.31,69.31,68.91,69.08,56188.0,61.6107,61.6107,61.2552,61.4063,56188.0
2020-09-23 09:50:00,69.1,69.11,68.86,68.92,71016.0,61.4241,61.433,61.2107,61.2641,71016.0
2020-09-23 10:00:00,68.89,69.36,68.86,69.36,103672.0,61.2374,61.6552,61.2107,61.6552,103672.0
2020-09-23 10:10:00,69.34,69.47,69.29,69.36,58160.0,61.6374,61.753,61.593,61.6552,58160.0
2020-09-23 10:20:00,69.37,69.38,69.2,69.28,60460.0,61.6641,61.673,61.513,61.5841,60460.0
2020-09-23 10:30:00,69.28,69.34,69.01,69.14,46032.0,61.5841,61.6374,61.3441,61.4596,46032.0
2020-09-23 10:40:00,69.15,69.25,69.09,69.21,41156.0,61.4685,61.5574,61.4152,61.5218,41156.0
2020-09-23 10:50:00,69.21,69.34,69.19,69.23,75100.0,61.5218,61.6374,61.5041,61.5396,75100.0
2020-09-23 11:00:00,69.19,69.27,69.15,69.18,27676.0,61.5041,61.5752,61.4685,61.4952,27676.0
2020-09-23 11:10:00,69.19,69.32,69.18,69.28,35340.0,61.5041,61.6196,61.4952,61.5841,35340.0
2020-09-23 11:20:00,69.27,69.27,69.0,69.09,45252.0,61.5752,61.5752,61.3352,61.4152,45252.0
2020-09-23 11:30:00,69.08,69.09,68.97,69.07,49780.0,61.4063,61.4152,61.3085,61.3974,49780.0
2020-09-23 11:40:00,69.08,69.11,68.96,68.98,28120.0,61.4063,61.433,61.2996,61.3174,28120.0
2020-09-23 11:50:00,68.95,68.98,68.88,68.93,40548.0,61.2907,61.3174,61.2285,61.273,40548.0
2020-09-23 12:00:00,68.89,69.05,68.89,68.99,71716.0,61.2374,61.3796,61.2374,61.3263,71716.0
2020-09-23 12:10:00,68.99,69.12,68.99,69.03,42648.0,61.3263,61.4418,61.3263,61.3618,42648.0
2020-09-23 12:20:00,69.01,69.14,68.94,69.14,40036.0,61.3441,61.4596,61.2818,61.4596,40036.0
2020-09-23 12:30:00,69.12,69.27,69.08,69.27,71528.0,61.4418,61.5752,61.4063,61.5752,71528.0
2020-09-23 12:40:00,69.28,69.35,69.25,69.31,79840.0,61.5841,61.6463,61.5574,61.6107,79840.0
2020-09-23 12:50:00,69.32,69.39,69.24,69.26,64220.0,61.6196,61.6819,61.5485,61.5663,64220.0
2020-09-23 13:00:00,69.23,69.34,69.21,69.23,29620.0,61.5396,61.6374,61.5218,61.5396,29620.0
2020-09-23 13:10:00,69.22,69.38,69.2,69.36,56800.0,61.5307,61.673,61.513,61.6552,56800.0
2020-09-23 13:20:00,69.35,69.43,69.31,69.31,49856.0,61.6463,61.7174,61.6107,61.6107,49856.0
2020-09-23 13:30:00,69.33,69.48,69.29,69.44,75092.0,61.6285,61.7619,61.593,61.7263,75092.0
2020-09-23 13:40:00,69.43,69.45,69.3,69.33,61436.0,61.7174,61.7352,61.6019,61.6285,61436.0
2020-09-23 13:50:00,69.34,69.35,69.21,69.31,77808.0,61.6374,61.6463,61.5218,61.6107,77808.0
2020-09-23 14:00:00,69.31,69.31,69.16,69.17,144380.0,61.6107,61.6107,61.4774,61.4863,144380.0
2020-09-23 14:10:00,69.19,69.21,68.84,68.84,53880.0,61.5041,61.5218,61.193,61.193,53880.0
2020-09-23 14:20:00,68.88,68.95,68.79,68.84,63456.0,61.2285,61.2907,61.1485,61.193,63456.0
2020-09-23 14:30:00,68.87,69.0,68.83,68.88,149596.0,61.2196,61.3352,61.1841,61.2285,149596.0
2020-09-23 14:40:00,68.86,68.86,68.7,68.79,50764.0,61.2107,61.2107,61.0685,61.1485,50764.0
2020-09-23 14:50:00,68.79,68.92,68.67,68.68,40484.0,61.1485,61.2641,61.0418,61.0507,40484.0
2020-09-23 15:00:00,68.68,68.78,68.52,68.63,71012.0,61.0507,61.1396,60.9085,61.0063,71012.0
2020-09-23 15:10:00,68.62,68.76,68.5,68.54,159472.0,60.9974,61.1218,60.8907,60.9263,159472.0
2020-09-23 15:20:00,68.53,68.58,68.42,68.58,105656.0,60.9174,60.9618,60.8196,60.9618,105656.0
2020-09-23 15:30:00,68.6,68.62,68.49,68.61,214856.0,60.9796,60.9974,60.8818,60.9885,214856.0
2020-09-23 15:40:00,68.61,68.71,68.39,68.41,150456.0,60.9885,61.0774,60.7929,60.8107,150456.0
2020-09-23 15:50:00,68.39,68.44,68.28,68.31,320196.0,60.7929,60.8374,60.6952,60.7218,320196.0
2020-09-24 09:30:00,68.18,68.38,68.14,68.28,241148.0,60.6063,60.784,60.5707,60.6952,241148.0
2020-09-24 09:40:00,68.2,68.49,68.15,68.47,76264.0,60.624,60.8818,60.5796,60.8641,76264.0
2020-09-24 09:50:00,68.49,68.76,68.4,68.72,136652.0,60.8818,61.1218,60.8018,61.0863,136652.0
2020-09-24 10:00:00,68.75,69.09,68.74,68.94,175780.0,61.1129,61.4152,61.1041,61.2818,175780.0
2020-09-24 10:10:00,68.99,69.07,68.85,68.89,40860.0,61.3263,61.3974,61.2018,61.2374,40860.0
2020-09-24 10:20:00,68.94,69.01,68.67,68.7,61196.0,61.2818,61.3441,61.0418,61.0685,61196.0
2020-09-24 10:30:00,68.7,68.74,68.53,68.64,120416.0,61.0685,61.1041,60.9174,61.0152,120416.0
2020-09-24 10:40:00,68.66,68.88,68.66,68.88,88252.0,61.0329,61.2285,61.0329,61.2285,88252.0
2020-09-24 10:50:00,68.86,68.96,68.76,68.89,31024.0,61.2107,61.2996,61.1218,61.2374,31024.0
2020-09-24 11:00:00,68.92,68.97,68.77,68.88,59100.0,61.2641,61.3085,61.1307,61.2285,59100.0
2020-09-24 11:10:00,68.85,68.92,68.7,68.77,239824.0,61.2018,61.2641,61.0685,61.1307,239824.0
2020-09-24 11:20:00,68.77,68.87,68.75,68.81,37948.0,61.1307,61.2196,61.1129,61.1663,37948.0
2020-09-24 11:30:00,68.78,68.89,68.73,68.86,49572.0,61.1396,61.2374,61.0952,61.2107,49572.0
2020-09-24 11:40:00,68.86,69.05,68.86,68.96,23092.0,61.2107,61.3796,61.2107,61.2996,23092.0
2020-09-24 11:50:00,68.97,69.24,68.97,69.24,50432.0,61.3085,61.5485,61.3085,61.5485,50432.0
2020-09-24 12:00:00,69.25,69.39,69.17,69.39,75736.0,61.5574,61.6819,61.4863,61.6819,75736.0
2020-09-24 12:10:00,69.39,69.51,69.38,69.48,78540.0,61.6819,61.7885,61.673,61.7619,78540.0
2020-09-24 12:20:00,69.5,69.69,69.41,69.59,57708.0,61.7796,61.9485,61.6996,61.8596,57708.0
2020-09-24 12:30:00,69.55,69.59,69.39,69.42,213888.0,61.8241,61.8596,61.6819,61.7085,213888.0
2020-09-24 12:40:00,69.41,69.6,69.4,69.55,66520.0,61.6996,61.8685,61.6907,61.8241,66520.0
2020-09-24 12:50:00,69.51,69.68,69.49,69.67,79968.0,61.7885,61.9396,61.7707,61.9308,79968.0
2020-09-24 13:00:00,69.68,69.82,69.68,69.82,67804.0,61.9396,62.0641,61.9396,62.0641,67804.0
2020-09-24 13:10:00,69.77,69.94,69.67,69.83,127996.0,62.0196,62.1708,61.9308,62.073,127996.0
2020-09-24 13:20:00,69.83,69.89,69.78,69.79,34368.0,62.073,62.1263,62.0285,62.0374,34368.0
2020-09-24 13:30:00,69.81,69.91,69.61,69.67,71860.0,62.0552,62.1441,61.8774,61.9308,71860.0
2020-09-24 13:40:00,69.63,69.69,69.59,69.61,52040.0,61.8952,61.9485,61.8596,61.8774,52040.0
2020-09-24 13:50:00,69.63,69.66,69.48,69.51,106652.0,61.8952,61.9219,61.7619,61.7885,106652.0
2020-09-24 14:00:00,69.52,69.57,69.48,69.56,67568.0,61.7974,61.8419,61.7619,61.833,67568.0
2020-09-24 14:10:00,69.56,69.6,69.39,69.44,138784.0,61.833,61.8685,61.6819,61.7263,138784.0
2020-09-24 14:20:00,69.43,69.54,69.36,69.49,79828.0,61.7174,61.8152,61.6552,61.7707,79828.0
2020-09-24 14:30:00,69.5,69.59,69.45,69.53,60768.0,61.7796,61.8596,61.7352,61.8063,60768.0
2020-09-24 14:40:00,69.55,69.63,69.34,69.34,70712.0,61.8241,61.8952,61.6374,61.6374,70712.0
2020-09-24 14:50:00,69.33,69.38,69.17,69.17,62828.0,61.6285,61.673,61.4863,61.4863,62828.0
2020-09-24 15:00:00,69.18,69.28,69.12,69.22,100392.0,61.4952,61.5841,61.4418,61.5307,100392.0
2020-09-24 15:10:00,69.21,69.31,69.16,69.17,83300.0,61.5218,61.6107,61.4774,61.4863,83300.0
2020-09-24 15:20:00,69.15,69.15,68.81,68.83,125628.0,61.4685,61.4685,61.1663,61.1841,125628.0
2020-09-24 15:30:00,68.83,69.08,68.82,69.08,141720.0,61.1841,61.4063,61.1752,61.4063,141720.0
2020-09-24 15:40:00,69.07,69.3,69.05,69.18,126472.0,61.3974,61.6019,61.3796,61.4952,126472.0
2020-09-24 15:50:00,69.17,69.55,69.17,69.39,799796.0,61.4863,61.8241,61.4863,61.6819,799796.0
2020-09-25 09:30:00,68.88,69.26,68.58,69.16,236176.0,61.2285,61.5663,60.9618,61.4774,236176.0
2020-09-25 09:40:00,69.1,69.56,69.1,69.55,105276.0,61.4241,61.833,61.4241,61.8241,105276.0
2020-09-25 09:50:00,69.36,69.39,69.07,69.15,99776.0,61.6552,61.6819,61.3974,61.4685,99776.0
2020-09-25 10:00:00,69.14,69.44,69.13,69.25,105864.0,61.4596,61.7263,61.4507,61.5574,105864.0
2020-09-25 10:10:00,69.19,69.26,68.93,69.26,88296.0,61.5041,61.5663,61.273,61.5663,88296.0
2020-09-25 10:20:00,69.28,69.54,69.28,69.51,54924.0,61.5841,61.8152,61.5841,61.7885,54924.0
2020-09-25 10:30:00,69.44,69.44,69.18,69.34,41388.0,61.7263,61.7263,61.4952,61.6374,41388.0
2020-09-25 10:40:00,69.46,69.49,69.33,69.39,31256.0,61.7441,61.7707,61.6285,61.6819,31256.0
2020-09-25 10:50:00,69.44,69.75,69.35,69.72,79812.0,61.7263,62.0019,61.6463,61.9752,79812.0
2020-09-25 11:00:00,69.7,69.77,69.62,69.72,78168.0,61.9574,62.0196,61.8863,61.9752,78168.0
2020-09-25 11:10:00,69.72,69.97,69.71,69.87,62968.0,61.9752,62.1974,61.9663,62.1085,62968.0
2020-09-25 11:20:00,69.88,69.97,69.79,69.89,56096.0,62.1174,62.1974,62.0374,62.1263,56096.0
2020-09-25 11:30:00,69.91,69.97,69.83,69.93,45944.0,62.1441,62.1974,62.073,62.1619,45944.0
2020-09-25 11:40:00,69.94,69.99,69.73,69.81,59600.0,62.1708,62.2152,61.9841,62.0552,59600.0
2020-09-25 11:50:00,69.81,69.92,69.77,69.8,53404.0,62.0552,62.153,62.0196,62.0463,53404.0
2020-09-25 12:00:00,69.78,69.79,69.64,69.72,35280.0,62.0285,62.0374,61.9041,61.9752,35280.0
2020-09-25 12:10:00,69.75,69.78,69.64,69.64,28604.0,62.0019,62.0285,61.9041,61.9041,28604.0
2020-09-25 12:20:00,69.65,69.65,69.48,69.52,26804.0,61.913,61.913,61.7619,61.7974,26804.0
2020-09-25 12:30:00,69.53,69.57,69.46,69.55,26136.0,61.8063,61.8419,61.7441,61.8241,26136.0
2020-09-25 12:40:00,69.59,69.6,69.49,69.53,66724.0,61.8596,61.8685,61.7707,61.8063,66724.0
2020-09-25 12:50:00,69.5,69.68,69.49,69.66,26768.0,61.7796,61.9396,61.7707,61.9219,26768.0
2020-09-25 13:00:00,69.64,69.89,69.59,69.86,30832.0,61.9041,62.1263,61.8596,62.0996,30832.0
2020-09-25 13:10:00,69.85,69.91,69.83,69.84,65796.0,62.0908,62.1441,62.073,62.0819,65796.0
2020-09-25 13:20:00,69.84,69.89,69.75,69.79,26720.0,62.0819,62.1263,62.0019,62.0374,26720.0
2020-09-25 13:30:00,69.81,69.91,69.8,69.91,22832.0,62.0552,62.1441,62.0463,62.1441,22832.0
2020-09-25 13:40:00,69.94,69.99,69.93,69.96,96264.0,62.1708,62.2152,62.1619,62.1885,96264.0
2020-09-25 13:50:00,69.96,69.99,69.87,69.88,46584.0,62.1885,62.2152,62.1085,62.1174,46584.0
2020-09-25 14:00:00,69.86,69.95,69.85,69.92,23228.0,62.0996,62.1796,62.0908,62.153,23228.0
2020-09-25 14:10:00,69.9,69.98,69.84,69.97,68604.0,62.1352,62.2063,62.0819,62.1974,68604.0
2020-09-25 14:20:00,69.96,70.06,69.91,70.05,87776.0,62.1885,62.2774,62.1441,62.2685,87776.0
2020-09-25 14:30:00,70.04,70.09,70.0,70.05,44136.0,62.2596,62.3041,62.2241,62.2685,44136.0
2020-09-25 14:40:00,70.04,70.09,70.0,70.08,51012.0,62.2596,62.3041,62.2241,62.2952,51012.0
2020-09-25 14:50:00,70.08,70.24,70.05,70.24,99508.0,62.2952,62.4374,62.2685,62.4374,99508.0
2020-09-25 15:00:00,70.21,70.35,70.21,70.35,119820.0,62.4108,62.5352,62.4108,62.5352,119820.0
2020-09-25 15:10:00,70.35,70.45,70.3,70.4,46252.0,62.5352,62.6241,62.4908,62.5797,46252.0
2020-09-25 15:20:00,70.4,70.44,70.33,70.35,42772.0,62.5797,62.6152,62.5174,62.5352,42772.0
2020-09-25 15:30:00,70.35,70.35,70.12,70.12,102608.0,62.5352,62.5352,62.3308,62.3308,102608.0
2020-09-25 15:40:00,70.12,70.23,70.03,70.23,133976.0,62.3308,62.4285,62.2508,62.4285,133976.0
2020-09-25 15:50:00,70.22,70.53,70.22,70.46,440116.0,62.4197,62.6952,62.4197,62.633,440116.0
2020-09-28 09:30:00,70.86,71.06,70.66,70.98,260284.0,62.9886,63.1663,62.8108,63.0952,260284.0
2020-09-28 09:40:00,70.96,71.13,70.93,71.13,108256.0,63.0775,63.2286,63.0508,63.2286,108256.0
2020-09-28 09:50:00,71.15,71.19,70.72,70.74,85732.0,63.2463,63.2819,62.8641,62.8819,85732.0
2020-09-28 10:00:00,70.77,70.98,70.69,70.93,111280.0,62.9086,63.0952,62.8374,63.0508,111280.0
2020-09-28 10:10:00,70.92,71.17,70.92,71.1,161344.0,63.0419,63.2641,63.0419,63.2019,161344.0
2020-09-28 10:20:00,71.11,71.48,71.1,71.3,317936.0,63.2108,63.5397,63.2019,63.3797,317936.0
2020-09-28 10:30:00,71.32,71.42,71.08,71.08,50048.0,63.3975,63.4864,63.1841,63.1841,50048.0
2020-09-28 10:40:00,71.1,71.19,70.94,71.03,206568.0,63.2019,63.2819,63.0597,63.1397,206568.0
2020-09-28 10:50:00,71.04,71.23,70.91,71.15,64460.0,63.1486,63.3175,63.033,63.2463,64460.0
2020-09-28 11:00:00,71.17,71.25,71.07,71.12,102032.0,63.2641,63.3352,63.1752,63.2197,102032.0
2020-09-28 11:10:00,71.17,71.22,71.08,71.15,41312.0,63.2641,63.3086,63.1841,63.2463,41312.0
2020-09-28 11:20:00,71.17,71.18,71.07,71.09,29280.0,63.2641,63.273,63.1752,63.193,29280.0
2020-09-28 11:30:00,71.06,71.23,71.06,71.23,30868.0,63.1663,63.3175,63.1663,63.3175,30868.0
2020-09-28 11:40:00,71.21,71.24,71.1,71.19,27036.0,63.2997,63.3263,63.2019,63.2819,27036.0
2020-09-28 11:50:00,71.21,71.24,71.15,71.24,30736.0,63.2997,63.3263,63.2463,63.3263,30736.0
2020-09-28 12:00:00,71.23,71.23,71.09,71.12,44640.0,63.3175,63.3175,63.193,63.2197,44640.0
2020-09-28 12:10:00,71.11,71.19,71.08,71.11,91568.0,63.2108,63.2819,63.1841,63.2108,91568.0
2020-09-28 12:20:00,71.1,71.14,71.04,71.08,27408.0,63.2019,63.2375,63.1486,63.1841,27408.0
2020-09-28 12:30:00,71.06,71.2,71.06,71.16,49152.0,63.1663,63.2908,63.1663,63.2552,49152.0
2020-09-28 12:40:00,71.18,71.28,71.17,71.26,95932.0,63.273,63.3619,63.2641,63.3441,95932.0
2020-09-28 12:50:00,71.26,71.32,71.22,71.32,59832.0,63.3441,63.3975,63.3086,63.3975,59832.0
2020-09-28 13:00:00,71.32,71.33,71.28,71.28,39288.0,63.3975,63.4064,63.3619,63.3619,39288.0
2020-09-28 13:10:00,71.3,71.32,71.22,71.25,33800.0,63.3797,63.3975,63.3086,63.3352,33800.0
2020-09-28 13:20:00,71.25,71.28,71.23,71.27,38484.0,63.3352,63.3619,63.3175,63.353,38484.0
2020-09-28 13:30:00,71.27,71.44,71.27,71.44,39452.0,63.353,63.5041,63.353,63.5041,39452.0
2020-09-28 13:40:00,71.42,71.49,71.41,71.47,38472.0,63.4864,63.5486,63.4775,63.5308,38472.0
2020-09-28 13:50:00,71.46,71.51,71.43,71.43,76428.0,63.5219,63.5664,63.4952,63.4952,76428.0
2020-09-28 14:00:00,71.42,71.44,71.31,71.36,45308.0,63.4864,63.5041,63.3886,63.433,45308.0
2020-09-28 14:10:00,71.35,71.46,71.35,71.42,40300.0,63.4241,63.5219,63.4241,63.4864,40300.0
2020-09-28 14:20:00,71.42,71.42,71.31,71.37,40580.0,63.4864,63.4864,63.3886,63.4419,40580.0
2020-09-28 14:30:00,71.38,71.48,71.38,71.44,57852.0,63.4508,63.5397,63.4508,63.5041,57852.0
2020-09-28 14:40:00,71.42,71.44,71.32,71.35,26268.0,63.4864,63.5041,63.3975,63.4241,26268.0
2020-09-28 14:50:00,71.35,71.38,71.29,71.38,92176.0,63.4241,63.4508,63.3708,63.4508,92176.0
2020-09-28 15:00:00,71.41,71.41,71.15,71.16,77784.0,63.4775,63.4775,63.2463,63.2552,77784.0
2020-09-28 15:10:00,71.16,71.33,71.11,71.27,114952.0,63.2552,63.4064,63.2108,63.353,114952.0
2020-09-28 15:20:00,71.27,71.33,71.18,71.28,128584.0,63.353,63.4064,63.273,63.3619,128584.0
2020-09-28 15:30:00,71.28,71.28,71.07,71.24,164708.0,63.3619,63.3619,63.1752,63.3263,164708.0
2020-09-28 15:40:00,71.23,71.28,71.01,71.02,252324.0,63.3175,63.3619,63.1219,63.1308,252324.0
2020-09-28 15:50:00,71.02,71.17,70.97,70.98,594104.0,63.1308,63.2641,63.0863,63.0952,594104.0
2020-09-29 09:30:00,71.03,71.29,70.96,71.2,310328.0,63.1397,63.3708,63.0775,63.2908,310328.0
2020-09-29 09:40:00,71.21,71.37,71.07,71.23,223300.0,63.2997,63.4419,63.1752,63.3175,223300.0
2020-09-29 09:50:00,71.22,71.28,71.04,71.06,116040.0,63.3086,63.3619,63.1486,63.1663,116040.0
2020-09-29 10:00:00,71.06,71.11,70.86,70.96,148652.0,63.1663,63.2108,62.9886,63.0775,148652.0
2020-09-29 10:10:00,70.97,71.36,70.97,71.21,172776.0,63.0863,63.433,63.0863,63.2997,172776.0
2020-09-29 10:20:00,71.21,71.39,71.19,71.37,143776.0,63.2997,63.4597,63.2819,63.4419,143776.0
2020-09-29 10:30:00,71.35,71.48,71.19,71.23,72100.0,63.4241,63.5397,63.2819,63.3175,72100.0
2020-09-29 10:40:00,71.22,71.33,71.1,71.14,124368.0,63.3086,63.4064,63.2019,63.2375,124368.0
2020-09-29 10:50:00,71.14,71.2,71.07,71.15,57624.0,63.2375,63.2908,63.1752,63.2463,57624.0
2020-09-29 11:00:00,71.14,71.18,70.91,70.94,189888.0,63.2375,63.273,63.033,63.0597,189888.0
2020-09-29 11:10:00,70.89,70.94,70.76,70.76,94572.0,63.0152,63.0597,62.8997,62.8997,94572.0
2020-09-29 11:20:00,70.76,70.83,70.64,70.67,77508.0,62.8997,62.9619,62.793,62.8197,77508.0
2020-09-29 11:30:00,70.68,70.94,70.68,70.91,60828.0,62.8286,63.0597,62.8286,63.033,60828.0
2020-09-29 11:40:00,70.94,71.0,70.68,70.69,52544.0,63.0597,63.113,62.8286,62.8374,52544.0
2020-09-29 11:50:00,70.71,70.82,70.7,70.72,42532.0,62.8552,62.953,62.8463,62.8641,42532.0
2020-09-29 12:00:00,70.73,70.73,70.57,70.64,39132.0,62.873,62.873,62.7308,62.793,39132.0
2020-09-29 12:10:00,70.61,70.72,70.61,70.68,55372.0,62.7663,62.8641,62.7663,62.8286,55372.0
2020-09-29 12:20:00,70.66,70.68,70.57,70.63,36012.0,62.8108,62.8286,62.7308,62.7841,36012.0
2020-09-29 12:30:00,70.63,70.71,70.55,70.65,40984.0,62.7841,62.8552,62.713,62.8019,40984.0
2020-09-29 12:40:00,70.64,70.86,70.64,70.83,72460.0,62.793,62.9886,62.793,62.9619,72460.0
2020-09-29 12:50:00,70.82,70.86,70.76,70.85,44320.0,62.953,62.9886,62.8997,62.9797,44320.0
2020-09-29 13:00:00,70.86,71.0,70.81,70.84,54708.0,62.9886,63.113,62.9441,62.9708,54708.0
2020-09-29 13:10:00,70.86,70.89,70.78,70.88,51400.0,62.9886,63.0152,62.9174,63.0063,51400.0
2020-09-29 13:20:00,70.86,70.97,70.85,70.97,33204.0,62.9886,63.0863,62.9797,63.0863,33204.0
2020-09-29 13:30:00,70.97,71.03,70.94,70.97,32520.0,63.0863,63.1397,63.0597,63.0863,32520.0
2020-09-29 13:40:00,70.98,71.06,70.98,71.06,30820.0,63.0952,63.1663,63.0952,63.1663,30820.0
2020-09-29 13:50:00,71.08,71.22,71.08,71.14,43632.0,63.1841,63.3086,63.1841,63.2375,43632.0
2020-09-29 14:00:00,71.14,71.17,71.01,71.03,42856.0,63.2375,63.2641,63.1219,63.1397,42856.0
2020-09-29 14:10:00,71.03,71.05,70.91,71.05,49240.0,63.1397,63.1575,63.033,63.1575,49240.0
2020-09-29 14:20:00,71.04,71.07,70.96,71.06,55816.0,63.1486,63.1752,63.0775,63.1663,55816.0
2020-09-29 14:30:00,71.06,71.23,71.04,71.23,59404.0,63.1663,63.3175,63.1486,63.3175,59404.0
2020-09-29 14:40:00,71.22,71.23,71.12,71.17,43664.0,63.3086,63.3175,63.2197,63.2641,43664.0
2020-09-29 14:50:00,71.17,71.21,71.11,71.17,41576.0,63.2641,63.2997,63.2108,63.2641,41576.0
2020-09-29 15:00:00,71.17,71.2,71.1,71.15,70532.0,63.2641,63.2908,63.2019,63.2463,70532.0
2020-09-29 15:10:00,71.16,71.27,71.14,71.24,62208.0,63.2552,63.353,63.2375,63.3263,62208.0
2020-09-29 15:20:00,71.25,71.25,71.1,71.15,63076.0,63.3352,63.3352,63.2019,63.2463,63076.0
2020-09-29 15:30:00,71.15,71.23,71.07,71.12,72120.0,63.2463,63.3175,63.1752,63.2197,72120.0
2020-09-29 15:40:00,71.12,71.15,71.03,71.1,124904.0,63.2197,63.2463,63.1397,63.2019,124904.0
2020-09-29 15:50:00,71.1,71.13,70.75,70.77,369952.0,63.2019,63.2286,62.8908,62.9086,369952.0
2020-09-30 09:30:00,70.2,70.78,69.39,69.41,847396.0,62.4019,62.9174,61.6819,61.6996,847396.0
2020-09-30 09:40:00,69.41,69.42,68.67,68.75,809852.0,61.6996,61.7085,61.0418,61.1129,809852.0
2020-09-30 09:50:00,68.73,68.89,68.63,68.68,523784.0,61.0952,61.2374,61.0063,61.0507,523784.0
2020-09-30 10:00:00,68.68,68.91,68.64,68.78,617316.0,61.0507,61.2552,61.0152,61.1396,617316.0
2020-09-30 10:10:00,68.79,68.79,68.31,68.43,549312.0,61.1485,61.1485,60.7218,60.8285,549312.0
2020-09-30 10:20:00,68.43,68.43,66.79,67.17,1568252.0,60.8285,60.8285,59.3707,59.7085,1568252.0
2020-09-30 10:30:00,67.17,67.36,66.94,67.03,858076.0,59.7085,59.8774,59.504,59.584,858076.0
2020-09-30 10:40:00,67.03,68.01,67.02,67.89,550776.0,59.584,60.4552,59.5751,60.3485,550776.0
2020-09-30 10:50:00,67.89,68.29,67.88,68.22,652076.0,60.3485,60.704,60.3396,60.6418,652076.0
2020-09-30 11:00:00,68.24,68.43,68.13,68.42,607784.0,60.6596,60.8285,60.5618,60.8196,607784.0
2020-09-30 11:10:00,68.42,68.94,68.42,68.68,440160.0,60.8196,61.2818,60.8196,61.0507,440160.0
2020-09-30 11:20:00,68.68,69.1,68.55,69.07,893856.0,61.0507,61.4241,60.9352,61.3974,893856.0
2020-09-30 11:30:00,69.09,69.22,69.03,69.21,479136.0,61.4152,61.5307,61.3618,61.5218,479136.0
2020-09-30 11:40:00,69.24,69.52,69.16,69.51,390888.0,61.5485,61.7974,61.4774,61.7885,390888.0
2020-09-30 11:50:00,69.51,69.62,69.06,69.34,383120.0,61.7885,61.8863,61.3885,61.6374,383120.0
2020-09-30 12:00:00,69.38,69.42,69.15,69.24,305492.0,61.673,61.7085,61.4685,61.5485,305492.0
2020-09-30 12:10:00,69.22,69.29,69.03,69.19,187908.0,61.5307,61.593,61.3618,61.5041,187908.0
2020-09-30 12:20:00,69.17,69.37,69.16,69.25,207212.0,61.4863,61.6641,61.4774,61.5574,207212.0
2020-09-30 12:30:00,69.25,69.69,69.19,69.45,297424.0,61.5574,61.9485,61.5041,61.7352,297424.0
2020-09-30 12:40:00,69.45,69.62,69.39,69.53,182408.0,61.7352,61.8863,61.6819,61.8063,182408.0
2020-09-30 12:50:00,69.53,69.59,69.36,69.38,137964.0,61.8063,61.8596,61.6552,61.673,137964.0
2020-09-30 13:00:00,69.36,69.42,69.15,69.18,135224.0,61.6552,61.7085,61.4685,61.4952,135224.0
2020-09-30 13:10:00,69.16,69.27,69.14,69.14,68088.0,61.4774,61.5752,61.4596,61.4596,68088.0
2020-09-30 13:20:00,69.15,69.26,69.12,69.14,55952.0,61.4685,61.5663,61.4418,61.4596,55952.0
2020-09-30 13:30:00,69.14,69.29,69.11,69.25,98096.0,61.4596,61.593,61.433,61.5574,98096.0
2020-09-30 13:40:00,69.25,69.3,69.14,69.29,142196.0,61.5574,61.6019,61.4596,61.593,142196.0
2020-09-30 13:50:00,69.28,69.48,69.26,69.45,153180.0,61.5841,61.7619,61.5663,61.7352,153180.0
2020-09-30 14:00:00,69.47,69.85,69.41,69.81,213480.0,61.753,62.0908,61.6996,62.0552,213480.0
2020-09-30 14:10:00,69.81,69.82,69.5,69.53,191172.0,62.0552,62.0641,61.7796,61.8063,191172.0
2020-09-30 14:20:00,69.52,69.64,69.21,69.31,135728.0,61.7974,61.9041,61.5218,61.6107,135728.0
2020-09-30 14:30:00,69.31,69.57,69.21,69.47,153260.0,61.6107,61.8419,61.5218,61.753,153260.0
2020-09-30 14:40:00,69.5,69.5,68.96,68.97,104612.0,61.7796,61.7796,61.2996,61.3085,104612.0
2020-09-30 14:50:00,68.96,69.32,68.89,69.31,120400.0,61.2996,61.6196,61.2374,61.6107,120400.0
2020-09-30 15:00:00,69.3,69.41,69.15,69.28,94516.0,61.6019,61.6996,61.4685,61.5841,94516.0
2020-09-30 15:10:00,69.26,69.34,68.73,68.82,142248.0,61.5663,61.6374,61.0952,61.1752,142248.0
2020-09-30 15:20:00,68.82,69.11,68.71,69.06,136092.0,61.1752,61.433,61.0774,61.3885,136092.0
2020-09-30 15:30:00,69.04,69.04,68.87,68.98,185152.0,61.3707,61.3707,61.2196,61.3174,185152.0
2020-09-30 15:40:00,68.96,69.53,68.85,69.52,381388.0,61.2996,61.8063,61.2018,61.7974,381388.0
2020-09-30 15:50:00,69.52,69.75,69.27,69.27,1088692.0,61.7974,62.0019,61.5752,61.5752,1088692.0
2020-10-01 09:30:00,69.77,70.17,69.66,70.13,439072.0,62.0196,62.3752,61.9219,62.3397,439072.0
2020-10-01 09:40:00,70.06,70.41,69.98,70.04,188128.0,62.2774,62.5885,62.2063,62.2596,188128.0
2020-10-01 09:50:00,70.05,70.19,69.88,70.01,117984.0,62.2685,62.393,62.1174,62.233,117984.0
2020-10-01 10:00:00,69.97,70.55,69.97,70.43,190868.0,62.1974,62.713,62.1974,62.6063,190868.0
2020-10-01 10:10:00,70.42,70.52,70.31,70.48,242452.0,62.5974,62.6863,62.4997,62.6508,242452.0
2020-10-01 10:20:00,70.45,70.45,69.96,70.16,165388.0,62.6241,62.6241,62.1885,62.3663,165388.0
2020-10-01 10:30:00,70.16,70.41,70.13,70.32,126824.0,62.3663,62.5885,62.3397,62.5085,126824.0
2020-10-01 10:40:00,70.3,70.45,70.28,70.41,106536.0,62.4908,62.6241,62.473,62.5885,106536.0
2020-10-01 10:50:00,70.41,70.66,70.36,70.64,170488.0,62.5885,62.8108,62.5441,62.793,170488.0
2020-10-01 11:00:00,70.68,70.7,70.48,70.66,247708.0,62.8286,62.8463,62.6508,62.8108,247708.0
2020-10-01 11:10:00,70.64,70.64,70.32,70.35,62764.0,62.793,62.793,62.5085,62.5352,62764.0
2020-10-01 11:20:00,70.36,70.42,70.27,70.31,117288.0,62.5441,62.5974,62.4641,62.4997,117288.0
2020-10-01 11:30:00,70.31,70.45,70.21,70.37,89212.0,62.4997,62.6241,62.4108,62.553,89212.0
2020-10-01 11:40:00,70.39,70.5,70.35,70.46,69384.0,62.5708,62.6686,62.5352,62.633,69384.0
2020-10-01 11:50:00,70.48,70.82,70.47,70.78,281248.0,62.6508,62.953,62.6419,62.9174,281248.0
2020-10-01 12:00:00,70.77,70.95,70.7,70.94,152004.0,62.9086,63.0686,62.8463,63.0597,152004.0
2020-10-01 12:10:00,70.94,71.01,70.81,70.85,132944.0,63.0597,63.1219,62.9441,62.9797,132944.0
2020-10-01 12:20:00,70.84,70.88,70.76,70.82,81248.0,62.9708,63.0063,62.8997,62.953,81248.0
2020-10-01 12:30:00,70.83,70.85,70.69,70.81,48056.0,62.9619,62.9797,62.8374,62.9441,48056.0
2020-10-01 12:40:00,70.83,70.98,70.83,70.93,60560.0,62.9619,63.0952,62.9619,63.0508,60560.0
2020-10-01 12:50:00,70.95,71.0,70.73,70.79,103936.0,63.0686,63.113,62.873,62.9263,103936.0
2020-10-01 13:00:00,70.83,70.92,70.71,70.92,32352.0,62.9619,63.0419,62.8552,63.0419,32352.0
2020-10-01 13:10:00,70.9,70.94,70.77,70.8,65812.0,63.0241,63.0597,62.9086,62.9352,65812.0
2020-10-01 13:20:00,70.8,70.86,70.62,70.69,52460.0,62.9352,62.9886,62.7752,62.8374,52460.0
2020-10-01 13:30:00,70.67,70.74,70.58,70.58,110444.0,62.8197,62.8819,62.7397,62.7397,110444.0
2020-10-01 13:40:00,70.58,70.72,70.55,70.55,96788.0,62.7397,62.8641,62.713,62.713,96788.0
2020-10-01 13:50:00,70.57,70.62,70.37,70.41,202104.0,62.7308,62.7752,62.553,62.5885,202104.0
2020-10-01 14:00:00,70.43,70.52,70.17,70.25,84504.0,62.6063,62.6863,62.3752,62.4463,84504.0
2020-10-01 14:10:00,70.2,70.37,70.2,70.34,37044.0,62.4019,62.553,62.4019,62.5263,37044.0
2020-10-01 14:20:00,70.34,70.47,70.22,70.47,103008.0,62.5263,62.6419,62.4197,62.6419,103008.0
2020-10-01 14:30:00,70.5,70.66,70.47,70.62,123116.0,62.6686,62.8108,62.6419,62.7752,123116.0
2020-10-01 14:40:00,70.62,70.7,70.54,70.6,62128.0,62.7752,62.8463,62.7041,62.7574,62128.0
2020-10-01 14:50:00,70.58,70.73,70.56,70.73,77864.0,62.7397,62.873,62.7219,62.873,77864.0
2020-10-01 15:00:00,70.75,70.88,70.72,70.8,203936.0,62.8908,63.0063,62.8641,62.9352,203936.0
2020-10-01 15:10:00,70.8,70.84,70.64,70.65,203720.0,62.9352,62.9708,62.793,62.8019,203720.0
2020-10-01 15:20:00,70.66,70.66,70.46,70.53,73204.0,62.8108,62.8108,62.633,62.6952,73204.0
2020-10-01 15:30:00,70.53,70.7,70.5,70.7,85020.0,62.6952,62.8463,62.6686,62.8463,85020.0
2020-10-01 15:40:00,70.7,70.74,70.48,70.53,192456.0,62.8463,62.8819,62.6508,62.6952,192456.0
2020-10-01 15:50:00,70.56,70.8,70.56,70.73,592468.0,62.7219,62.9352,62.7219,62.873,592468.0
2020-10-02 09:30:00,69.69,70.13,69.63,70.05,366380.0,61.9485,62.3397,61.8952,62.2685,366380.0
2020-10-02 09:40:00,70.07,70.61,69.94,70.35,113740.0,62.2863,62.7663,62.1708,62.5352,113740.0
2020-10-02 09:50:00,70.39,70.94,70.34,70.86,196984.0,62.5708,63.0597,62.5263,62.9886,196984.0
2020-10-02 10:00:00,70.86,71.19,70.81,70.93,157352.0,62.9886,63.2819,62.9441,63.0508,157352.0
2020-10-02 10:10:00,70.88,70.91,70.64,70.7,82072.0,63.0063,63.033,62.793,62.8463,82072.0
2020-10-02 10:20:00,70.74,71.09,70.74,70.99,65828.0,62.8819,63.193,62.8819,63.1041,65828.0
2020-10-02 10:30:00,70.99,71.16,70.84,71.06,75584.0,63.1041,63.2552,62.9708,63.1663,75584.0
2020-10-02 10:40:00,71.07,71.5,70.93,71.44,134560.0,63.1752,63.5575,63.0508,63.5041,134560.0
2020-10-02 10:50:00,71.41,71.79,71.38,71.62,216392.0,63.4775,63.8153,63.4508,63.6641,216392.0
2020-10-02 11:00:00,71.6,71.6,71.34,71.39,108228.0,63.6464,63.6464,63.4152,63.4597,108228.0
2020-10-02 11:10:00,71.36,71.54,71.31,71.49,77152.0,63.433,63.593,63.3886,63.5486,77152.0
2020-10-02 11:20:00,71.49,71.58,71.34,71.41,63760.0,63.5486,63.6286,63.4152,63.4775,63760.0
2020-10-02 11:30:00,71.41,71.41,71.21,71.27,73408.0,63.4775,63.4775,63.2997,63.353,73408.0
2020-10-02 11:40:00,71.3,71.4,71.1,71.4,67904.0,63.3797,63.4686,63.2019,63.4686,67904.0
2020-10-02 11:50:00,71.39,71.48,70.98,70.99,80736.0,63.4597,63.5397,63.0952,63.1041,80736.0
2020-10-02 12:00:00,70.98,71.22,70.91,71.06,81712.0,63.0952,63.3086,63.033,63.1663,81712.0
2020-10-02 12:10:00,71.06,71.29,71.0,71.15,136012.0,63.1663,63.3708,63.113,63.2463,136012.0
2020-10-02 12:20:00,71.19,71.28,70.97,70.97,65580.0,63.2819,63.3619,63.0863,63.0863,65580.0
2020-10-02 12:30:00,71.01,71.07,70.9,71.07,63600.0,63.1219,63.1752,63.0241,63.1752,63600.0
2020-10-02 12:40:00,71.07,71.11,70.85,70.85,75788.0,63.1752,63.2108,62.9797,62.9797,75788.0
2020-10-02 12:50:00,70.88,71.06,70.53,70.61,321600.0,63.0063,63.1663,62.6952,62.7663,321600.0
2020-10-02 13:00:00,70.61,70.75,70.52,70.63,115156.0,62.7663,62.8908,62.6863,62.7841,115156.0
2020-10-02 13:10:00,70.65,70.65,70.42,70.52,67704.0,62.8019,62.8019,62.5974,62.6863,67704.0
2020-10-02 13:20:00,70.52,70.57,70.41,70.52,115756.0,62.6863,62.7308,62.5885,62.6863,115756.0
2020-10-02 13:30:00,70.52,70.61,70.47,70.49,119764.0,62.6863,62.7663,62.6419,62.6597,119764.0
2020-10-02 13:40:00,70.46,70.47,70.08,70.09,269044.0,62.633,62.6419,62.2952,62.3041,269044.0
2020-10-02 13:50:00,70.14,70.59,70.08,70.54,89316.0,62.3485,62.7486,62.2952,62.7041,89316.0
2020-10-02 14:00:00,70.55,70.59,70.48,70.51,40260.0,62.713,62.7486,62.6508,62.6774,40260.0
2020-10-02 14:10:00,70.49,70.55,70.45,70.52,68364.0,62.6597,62.713,62.6241,62.6863,68364.0
2020-10-02 14:20:00,70.54,70.78,70.54,70.74,60448.0,62.7041,62.9174,62.7041,62.8819,60448.0
2020-10-02 14:30:00,70.74,70.79,70.64,70.64,62372.0,62.8819,62.9263,62.793,62.793,62372.0
2020-10-02 14:40:00,70.66,70.67,70.53,70.53,38336.0,62.8108,62.8197,62.6952,62.6952,38336.0
2020-10-02 14:50:00,70.52,70.7,70.49,70.59,49732.0,62.6863,62.8463,62.6597,62.7486,49732.0
2020-10-02 15:00:00,70.6,70.69,70.55,70.6,44632.0,62.7574,62.8374,62.713,62.7574,44632.0
2020-10-02 15:10:00,70.6,70.64,70.41,70.5,71028.0,62.7574,62.793,62.5885,62.6686,71028.0
2020-10-02 15:20:00,70.48,70.57,70.46,70.51,102268.0,62.6508,62.7308,62.633,62.6774,102268.0
2020-10-02 15:30:00,70.52,70.71,70.51,70.55,84636.0,62.6863,62.8552,62.6774,62.713,84636.0
2020-10-02 15:40:00,70.55,70.55,70.23,70.27,239488.0,62.713,62.713,62.4285,62.4641,239488.0
2020-10-02 15:50:00,70.21,70.39,70.21,70.28,669140.0,62.4108,62.5708,62.4108,62.473,669140.0
2020-10-05 09:30:00,70.96,71.0,70.73,70.84,228700.0,63.0775,63.113,62.873,62.9708,228700.0
2020-10-05 09:40:00,70.82,71.17,70.77,71.12,84784.0,62.953,63.2641,62.9086,63.2197,84784.0
2020-10-05 09:50:00,71.11,71.11,70.8,70.85,93964.0,63.2108,63.2108,62.9352,62.9797,93964.0
2020-10-05 10:00:00,70.85,71.14,70.85,71.08,51536.0,62.9797,63.2375,62.9797,63.1841,51536.0
2020-10-05 10:10:00,71.08,71.25,71.01,71.1,97004.0,63.1841,63.3352,63.1219,63.2019,97004.0
2020-10-05 10:20:00,71.1,71.22,71.06,71.13,77264.0,63.2019,63.3086,63.1663,63.2286,77264.0
2020-10-05 10:30:00,71.14,71.46,71.13,71.46,47560.0,63.2375,63.5219,63.2286,63.5219,47560.0
2020-10-05 10:40:00,71.47,71.56,71.45,71.48,101028.0,63.5308,63.6108,63.513,63.5397,101028.0
2020-10-05 10:50:00,71.5,71.85,71.48,71.68,243684.0,63.5575,63.8686,63.5397,63.7175,243684.0
2020-10-05 11:00:00,71.71,71.83,71.57,71.61,67584.0,63.7441,63.8508,63.6197,63.6552,67584.0
2020-10-05 11:10:00,71.62,71.96,71.62,71.88,90560.0,63.6641,63.9664,63.6641,63.8953,90560.0
2020-10-05 11:20:00,71.87,72.12,71.87,71.97,123612.0,63.8864,64.1086,63.8864,63.9753,123612.0
2020-10-05 11:30:00,71.97,72.0,71.87,71.91,76584.0,63.9753,64.0019,63.8864,63.9219,76584.0
2020-10-05 11:40:00,71.93,72.02,71.84,71.9,54628.0,63.9397,64.0197,63.8597,63.913,54628.0
2020-10-05 11:50:00,71.93,72.0,71.86,71.95,65612.0,63.9397,64.0019,63.8775,63.9575,65612.0
2020-10-05 12:00:00,71.95,72.02,71.93,71.95,75080.0,63.9575,64.0197,63.9397,63.9575,75080.0
2020-10-05 12:10:00,71.96,71.99,71.93,71.95,57840.0,63.9664,63.993,63.9397,63.9575,57840.0
2020-10-05 12:20:00,71.96,72.02,71.93,72.0,43692.0,63.9664,64.0197,63.9397,64.0019,43692.0
2020-10-05 12:30:00,71.98,72.07,71.94,72.04,49400.0,63.9841,64.0641,63.9486,64.0375,49400.0
2020-10-05 12:40:00,72.05,72.07,72.0,72.04,56144.0,64.0464,64.0641,64.0019,64.0375,56144.0
2020-10-05 12:50:00,72.03,72.11,71.98,72.09,72716.0,64.0286,64.0997,63.9841,64.0819,72716.0
2020-10-05 13:00:00,72.1,72.14,72.09,72.1,56124.0,64.0908,64.1264,64.0819,64.0908,56124.0
2020-10-05 13:10:00,72.08,72.13,72.01,72.05,71360.0,64.073,64.1175,64.0108,64.0464,71360.0
2020-10-05 13:20:00,72.05,72.06,71.85,71.85,51732.0,64.0464,64.0553,63.8686,63.8686,51732.0
2020-10-05 13:30:00,71.85,71.94,71.81,71.82,55776.0,63.8686,63.9486,63.833,63.8419,55776.0
2020-10-05 13:40:00,71.83,71.84,71.67,71.72,56008.0,63.8508,63.8597,63.7086,63.753,56008.0
2020-10-05 13:50:00,71.74,71.83,71.71,71.8,71328.0,63.7708,63.8508,63.7441,63.8241,71328.0
2020-10-05 14:00:00,71.8,71.86,71.78,71.83,72968.0,63.8241,63.8775,63.8064,63.8508,72968.0
2020-10-05 14:10:00,71.83,71.9,71.81,71.86,40352.0,63.8508,63.913,63.833,63.8775,40352.0
2020-10-05 14:20:00,71.86,71.91,71.85,71.91,42988.0,63.8775,63.9219,63.8686,63.9219,42988.0
2020-10-05 14:30:00,71.88,72.02,71.88,71.9,81176.0,63.8953,64.0197,63.8953,63.913,81176.0
2020-10-05 14:40:00,71.89,71.96,71.84,71.88,101072.0,63.9041,63.9664,63.8597,63.8953,101072.0
2020-10-05 14:50:00,71.91,71.96,71.89,71.94,68344.0,63.9219,63.9664,63.9041,63.9486,68344.0
2020-10-05 15:00:00,71.95,72.07,71.91,72.06,93276.0,63.9575,64.0641,63.9219,64.0553,93276.0
2020-10-05 15:10:00,72.07,72.09,72.0,72.05,67400.0,64.0641,64.0819,64.0019,64.0464,67400.0
2020-10-05 15:20:00,72.04,72.25,72.04,72.16,90088.0,64.0375,64.2242,64.0375,64.1442,90088.0
2020-10-05 15:30:00,72.17,72.2,72.11,72.12,117972.0,64.153,64.1797,64.0997,64.1086,117972.0
2020-10-05 15:40:00,72.14,72.17,71.87,71.93,129680.0,64.1264,64.153,63.8864,63.9397,129680.0
2020-10-05 15:50:00,71.95,71.99,71.89,71.98,432628.0,63.9575,63.993,63.9041,63.9841,432628.0
2020-10-06 09:30:00,72.16,72.75,71.83,71.89,288040.0,64.1442,64.6686,63.8508,63.9041,288040.0
2020-10-06 09:40:00,71.88,71.99,71.8,71.91,135796.0,63.8953,63.993,63.8241,63.9219,135796.0
2020-10-06 09:50:00,71.88,72.01,71.66,71.76,123764.0,63.8953,64.0108,63.6997,63.7886,123764.0
2020-10-06 10:00:00,71.75,71.94,71.72,71.9,88116.0,63.7797,63.9486,63.753,63.913,88116.0
2020-10-06 10:10:00,71.9,71.96,71.77,71.89,83756.0,63.913,63.9664,63.7975,63.9041,83756.0
2020-10-06 10:20:00,71.83,71.89,71.55,71.56,110936.0,63.8508,63.9041,63.6019,63.6108,110936.0
2020-10-06 10:30:00,71.59,71.7,71.54,71.57,63556.0,63.6375,63.7352,63.593,63.6197,63556.0
2020-10-06 10:40:00,71.55,71.61,71.32,71.47,105028.0,63.6019,63.6552,63.3975,63.5308,105028.0
2020-10-06 10:50:00,71.45,71.7,71.45,71.68,381436.0,63.513,63.7352,63.513,63.7175,381436.0
2020-10-06 11:00:00,71.7,72.2,71.7,72.2,86704.0,63.7352,64.1797,63.7352,64.1797,86704.0
2020-10-06 11:10:00,72.24,72.34,72.11,72.24,62788.0,64.2153,64.3042,64.0997,64.2153,62788.0
2020-10-06 11:20:00,72.26,72.32,72.1,72.14,200332.0,64.233,64.2864,64.0908,64.1264,200332.0
2020-10-06 11:30:00,72.15,72.17,72.0,72.14,30744.0,64.1353,64.153,64.0019,64.1264,30744.0
2020-10-06 11:40:00,72.15,72.19,72.05,72.09,55772.0,64.1353,64.1708,64.0464,64.0819,55772.0
2020-10-06 11:50:00,72.07,72.18,72.01,72.14,36852.0,64.0641,64.1619,64.0108,64.1264,36852.0
2020-10-06 12:00:00,72.14,72.19,72.12,72.17,48784.0,64.1264,64.1708,64.1086,64.153,48784.0
2020-10-06 12:10:00,72.19,72.34,72.19,72.33,34344.0,64.1708,64.3042,64.1708,64.2953,34344.0
2020-10-06 12:20:00,72.36,72.48,72.35,72.46,36128.0,64.3219,64.4286,64.313,64.4108,36128.0
2020-10-06 12:30:00,72.46,72.6,72.45,72.56,61188.0,64.4108,64.5353,64.4019,64.4997,61188.0
2020-10-06 12:40:00,72.53,72.63,72.53,72.59,64136.0,64.473,64.5619,64.473,64.5264,64136.0
2020-10-06 12:50:00,72.62,72.74,72.62,72.73,40488.0,64.5531,64.6597,64.5531,64.6508,40488.0
2020-10-06 13:00:00,72.72,72.73,72.5,72.61,60740.0,64.6419,64.6508,64.4464,64.5442,60740.0
2020-10-06 13:10:00,72.63,72.72,72.55,72.64,33180.0,64.5619,64.6419,64.4908,64.5708,33180.0
2020-10-06 13:20:00,72.64,72.75,72.6,72.6,66856.0,64.5708,64.6686,64.5353,64.5353,66856.0
2020-10-06 13:30:00,72.62,72.73,72.6,72.66,33068.0,64.5531,64.6508,64.5353,64.5886,33068.0
2020-10-06 13:40:00,72.64,72.75,72.57,72.7,88020.0,64.5708,64.6686,64.5086,64.6242,88020.0
2020-10-06 13:50:00,72.71,72.73,72.62,72.72,33764.0,64.6331,64.6508,64.5531,64.6419,33764.0
2020-10-06 14:00:00,72.72,72.95,72.7,72.91,62064.0,64.6419,64.8464,64.6242,64.8108,62064.0
2020-10-06 14:10:00,72.91,73.07,72.91,73.07,67176.0,64.8108,64.9531,64.8108,64.9531,67176.0
2020-10-06 14:20:00,73.07,73.13,72.96,72.98,200180.0,64.9531,65.0064,64.8553,64.8731,200180.0
2020-10-06 14:30:00,73.02,73.02,72.81,72.87,57396.0,64.9086,64.9086,64.7219,64.7753,57396.0
2020-10-06 14:40:00,72.87,73.0,72.76,72.79,78584.0,64.7753,64.8908,64.6775,64.7042,78584.0
2020-10-06 14:50:00,72.78,72.81,72.4,72.44,152524.0,64.6953,64.7219,64.3575,64.393,152524.0
2020-10-06 15:00:00,72.41,72.52,72.25,72.52,224280.0,64.3664,64.4642,64.2242,64.4642,224280.0
2020-10-06 15:10:00,72.48,72.53,72.29,72.3,88188.0,64.4286,64.473,64.2597,64.2686,88188.0
2020-10-06 15:20:00,72.33,72.58,72.27,72.47,139228.0,64.2953,64.5175,64.2419,64.4197,139228.0
2020-10-06 15:30:00,72.46,72.61,72.41,72.51,75720.0,64.4108,64.5442,64.3664,64.4553,75720.0
2020-10-06 15:40:00,72.53,72.64,72.29,72.43,143740.0,64.473,64.5708,64.2597,64.3842,143740.0
2020-10-06 15:50:00,72.43,72.87,72.36,72.52,456184.0,64.3842,64.7753,64.3219,64.4642,456184.0
2020-10-07 09:30:00,73.24,73.31,72.83,73.01,292520.0,65.1042,65.1664,64.7397,64.8997,292520.0
2020-10-07 09:40:00,72.99,73.08,72.38,72.73,175076.0,64.882,64.962,64.3397,64.6508,175076.0
2020-10-07 09:50:00,72.73,73.0,72.69,73.0,128544.0,64.6508,64.8908,64.6153,64.8908,128544.0
2020-10-07 10:00:00,73.0,73.44,72.95,73.17,147000.0,64.8908,65.282,64.8464,65.042,147000.0
2020-10-07 10:10:00,73.21,73.51,73.07,73.51,111180.0,65.0775,65.3442,64.9531,65.3442,111180.0
2020-10-07 10:20:00,73.48,73.75,73.45,73.66,243612.0,65.3175,65.5575,65.2909,65.4775,243612.0
2020-10-07 10:30:00,73.64,73.7,73.56,73.66,127720.0,65.4597,65.5131,65.3886,65.4775,127720.0
2020-10-07 10:40:00,73.65,73.92,73.63,73.85,170860.0,65.4686,65.7086,65.4509,65.6464,170860.0
2020-10-07 10:50:00,73.85,73.86,73.63,73.7,172880.0,65.6464,65.6553,65.4509,65.5131,172880.0
2020-10-07 11:00:00,73.74,73.82,73.69,73.78,116056.0,65.5486,65.6198,65.5042,65.5842,116056.0
2020-10-07 11:10:00,73.82,73.86,73.74,73.84,166960.0,65.6198,65.6553,65.5486,65.6375,166960.0
2020-10-07 11:20:00,73.82,73.93,73.78,73.86,183316.0,65.6198,65.7175,65.5842,65.6553,183316.0
2020-10-07 11:30:00,73.85,73.88,73.72,73.79,83316.0,65.6464,65.6731,65.5309,65.5931,83316.0
2020-10-07 11:40:00,73.77,74.08,73.77,74.07,140744.0,65.5753,65.8509,65.5753,65.842,140744.0
2020-10-07 11:50:00,74.06,74.17,74.04,74.14,162420.0,65.8331,65.9309,65.8153,65.9042,162420.0
2020-10-07 12:00:00,74.12,74.23,73.91,73.91,94964.0,65.8864,65.9842,65.6998,65.6998,94964.0
2020-10-07 12:10:00,73.96,73.96,73.75,73.78,82008.0,65.7442,65.7442,65.5575,65.5842,82008.0
2020-10-07 12:20:00,73.79,73.93,73.7,73.9,97544.0,65.5931,65.7175,65.5131,65.6909,97544.0
2020-10-07 12:30:00,73.92,74.0,73.76,73.77,227336.0,65.7086,65.7798,65.5664,65.5753,227336.0
2020-10-07 12:40:00,73.8,73.86,73.77,73.79,79800.0,65.602,65.6553,65.5753,65.5931,79800.0
2020-10-07 12:50:00,73.8,73.86,73.75,73.86,77452.0,65.602,65.6553,65.5575,65.6553,77452.0
2020-10-07 13:00:00,73.87,74.05,73.82,74.05,118436.0,65.6642,65.8242,65.6198,65.8242,118436.0
2020-10-07 13:10:00,74.05,74.24,73.99,74.12,105656.0,65.8242,65.9931,65.7709,65.8864,105656.0
2020-10-07 13:20:00,74.12,74.16,73.95,73.98,270612.0,65.8864,65.922,65.7353,65.762,270612.0
2020-10-07 13:30:00,73.97,74.05,73.9,74.02,81944.0,65.7531,65.8242,65.6909,65.7975,81944.0
2020-10-07 13:40:00,74.01,74.3,74.0,74.29,94764.0,65.7886,66.0464,65.7798,66.0375,94764.0
2020-10-07 13:50:00,74.28,74.3,74.06,74.21,103128.0,66.0287,66.0464,65.8331,65.9664,103128.0
2020-10-07 14:00:00,74.26,74.26,73.96,74.05,63532.0,66.0109,66.0109,65.7442,65.8242,63532.0
2020-10-07 14:10:00,74.07,74.13,73.98,74.13,69976.0,65.842,65.8953,65.762,65.8953,69976.0
2020-10-07 14:20:00,74.11,74.26,74.05,74.24,102860.0,65.8775,66.0109,65.8242,65.9931,102860.0
2020-10-07 14:30:00,74.22,74.27,74.18,74.2,261544.0,65.9753,66.0198,65.9398,65.9575,261544.0
2020-10-07 14:40:00,74.22,74.24,74.07,74.13,69992.0,65.9753,65.9931,65.842,65.8953,69992.0
2020-10-07 14:50:00,74.13,74.2,74.06,74.17,101980.0,65.8953,65.9575,65.8331,65.9309,101980.0
2020-10-07 15:00:00,74.14,74.27,74.11,74.2,89268.0,65.9042,66.0198,65.8775,65.9575,89268.0
2020-10-07 15:10:00,74.2,74.26,74.05,74.1,150860.0,65.9575,66.0109,65.8242,65.8686,150860.0
2020-10-07 15:20:00,74.11,74.32,74.11,74.27,220940.0,65.8775,66.0642,65.8775,66.0198,220940.0
2020-10-07 15:30:00,74.26,74.3,74.06,74.06,178384.0,66.0109,66.0464,65.8331,65.8331,178384.0
2020-10-07 15:40:00,74.08,74.14,73.98,74.14,266212.0,65.8509,65.9042,65.762,65.9042,266212.0
2020-10-07 15:50:00,74.12,74.44,74.04,74.22,891276.0,65.8864,66.1709,65.8153,65.9753,891276.0
2020-10-08 09:30:00,74.76,74.89,74.33,74.45,267448.0,66.4553,66.5709,66.0731,66.1798,267448.0
2020-10-08 09:40:00,74.46,74.88,74.23,74.71,102348.0,66.1887,66.562,65.9842,66.4109,102348.0
2020-10-08 09:50:00,74.81,75.0,74.78,74.99,60344.0,66.4998,66.6687,66.4731,66.6598,60344.0
2020-10-08 10:00:00,75.0,75.2,74.95,75.2,161996.0,66.6687,66.8465,66.6242,66.8465,161996.0
2020-10-08 10:10:00,75.2,75.25,74.78,74.84,112624.0,66.8465,66.8909,66.4731,66.5264,112624.0
2020-10-08 10:20:00,74.84,74.92,74.5,74.52,77144.0,66.5264,66.5976,66.2242,66.242,77144.0
2020-10-08 10:30:00,74.52,74.75,74.5,74.75,62492.0,66.242,66.4464,66.2242,66.4464,62492.0
2020-10-08 10:40:00,74.73,75.25,74.73,75.22,71332.0,66.4287,66.8909,66.4287,66.8642,71332.0
2020-10-08 10:50:00,75.23,75.29,74.75,74.97,175092.0,66.8731,66.9265,66.4464,66.642,175092.0
2020-10-08 11:00:00,75.0,75.05,74.69,74.78,65356.0,66.6687,66.7131,66.3931,66.4731,65356.0
2020-10-08 11:10:00,74.74,74.92,74.7,74.92,37664.0,66.4376,66.5976,66.402,66.5976,37664.0
2020-10-08 11:20:00,74.86,74.93,74.76,74.88,25420.0,66.5442,66.6064,66.4553,66.562,25420.0
2020-10-08 11:30:00,74.92,74.92,74.72,74.83,58184.0,66.5976,66.5976,66.4198,66.5176,58184.0
2020-10-08 11:40:00,74.9,74.92,74.74,74.78,77032.0,66.5798,66.5976,66.4376,66.4731,77032.0
2020-10-08 11:50:00,74.77,75.02,74.75,74.94,128268.0,66.4642,66.6864,66.4464,66.6153,128268.0
2020-10-08 12:00:00,74.94,75.08,74.91,75.03,60944.0,66.6153,66.7398,66.5887,66.6953,60944.0
2020-10-08 12:10:00,75.04,75.06,74.97,74.97,35976.0,66.7042,66.722,66.642,66.642,35976.0
2020-10-08 12:20:00,74.98,75.08,74.91,75.05,37004.0,66.6509,66.7398,66.5887,66.7131,37004.0
2020-10-08 12:30:00,75.01,75.08,74.95,74.95,40040.0,66.6776,66.7398,66.6242,66.6242,40040.0
2020-10-08 12:40:00,74.95,75.1,74.92,74.95,74996.0,66.6242,66.7576,66.5976,66.6242,74996.0
2020-10-08 12:50:00,74.97,75.09,74.96,75.09,63768.0,66.642,66.7487,66.6331,66.7487,63768.0
2020-10-08 13:00:00,75.08,75.25,75.08,75.25,34352.0,66.7398,66.8909,66.7398,66.8909,34352.0
2020-10-08 13:10:00,75.24,75.4,75.21,75.38,39744.0,66.882,67.0242,66.8553,67.0065,39744.0
2020-10-08 13:20:00,75.38,75.43,75.26,75.31,106352.0,67.0065,67.0509,66.8998,66.9442,106352.0
2020-10-08 13:30:00,75.31,75.43,75.28,75.39,38540.0,66.9442,67.0509,66.9176,67.0153,38540.0
2020-10-08 13:40:00,75.37,75.42,75.33,75.38,27264.0,66.9976,67.042,66.962,67.0065,27264.0
2020-10-08 13:50:00,75.41,75.48,75.39,75.42,41048.0,67.0331,67.0954,67.0153,67.042,41048.0
2020-10-08 14:00:00,75.43,75.5,75.34,75.48,49852.0,67.0509,67.1131,66.9709,67.0954,49852.0
2020-10-08 14:10:00,75.48,75.49,75.35,75.37,45696.0,67.0954,67.1042,66.9798,66.9976,45696.0
2020-10-08 14:20:00,75.38,75.47,75.3,75.35,57868.0,67.0065,67.0865,66.9353,66.9798,57868.0
2020-10-08 14:30:00,75.35,75.35,75.24,75.26,64252.0,66.9798,66.9798,66.882,66.8998,64252.0
2020-10-08 14:40:00,75.26,75.3,75.22,75.28,85192.0,66.8998,66.9353,66.8642,66.9176,85192.0
2020-10-08 14:50:00,75.28,75.35,75.23,75.25,96496.0,66.9176,66.9798,66.8731,66.8909,96496.0
2020-10-08 15:00:00,75.27,75.34,75.22,75.3,49472.0,66.9087,66.9709,66.8642,66.9353,49472.0
2020-10-08 15:10:00,75.31,75.38,75.31,75.37,45480.0,66.9442,67.0065,66.9442,66.9976,45480.0
2020-10-08 15:20:00,75.35,75.36,75.21,75.22,48020.0,66.9798,66.9887,66.8553,66.8642,48020.0
2020-10-08 15:30:00,75.24,75.25,75.01,75.04,96940.0,66.882,66.8909,66.6776,66.7042,96940.0
2020-10-08 15:40:00,75.02,75.15,75.01,75.11,112756.0,66.6864,66.802,66.6776,66.7665,112756.0
2020-10-08 15:50:00,75.12,75.3,75.12,75.3,356024.0,66.7753,66.9353,66.7753,66.9353,356024.0
2020-10-09 09:30:00,75.93,75.93,75.39,75.5,350568.0,67.4954,67.4954,67.0153,67.1131,350568.0
2020-10-09 09:40:00,75.53,75.72,75.45,75.49,159540.0,67.1398,67.3087,67.0687,67.1042,159540.0
2020-10-09 09:50:00,75.44,75.55,75.3,75.45,122372.0,67.0598,67.1576,66.9353,67.0687,122372.0
2020-10-09 10:00:00,75.43,75.48,75.28,75.28,59184.0,67.0509,67.0954,66.9176,66.9176,59184.0
2020-10-09 10:10:00,75.28,75.47,75.17,75.44,88352.0,66.9176,67.0865,66.8198,67.0598,88352.0
2020-10-09 10:20:00,75.42,75.55,75.38,75.47,92556.0,67.042,67.1576,67.0065,67.0865,92556.0
2020-10-09 10:30:00,75.51,75.61,75.31,75.44,75776.0,67.122,67.2109,66.9442,67.0598,75776.0
2020-10-09 10:40:00,75.45,75.45,75.11,75.17,52676.0,67.0687,67.0687,66.7665,66.8198,52676.0
2020-10-09 10:50:00,75.15,75.28,75.08,75.14,124760.0,66.802,66.9176,66.7398,66.7931,124760.0
2020-10-09 11:00:00,75.14,75.4,75.07,75.21,63968.0,66.7931,67.0242,66.7309,66.8553,63968.0
2020-10-09 11:10:00,75.23,75.35,75.21,75.31,36340.0,66.8731,66.9798,66.8553,66.9442,36340.0
2020-10-09 11:20:00,75.32,75.36,75.22,75.36,42916.0,66.9531,66.9887,66.8642,66.9887,42916.0
2020-10-09 11:30:00,75.38,75.48,75.33,75.48,48316.0,67.0065,67.0954,66.962,67.0954,48316.0
2020-10-09 11:40:00,75.46,75.81,75.44,75.79,57068.0,67.0776,67.3887,67.0598,67.3709,57068.0
2020-10-09 11:50:00,75.79,75.89,75.73,75.85,35012.0,67.3709,67.4598,67.3176,67.4242,35012.0
2020-10-09 12:00:00,75.85,75.89,75.65,75.78,39444.0,67.4242,67.4598,67.2465,67.362,39444.0
2020-10-09 12:10:00,75.74,75.79,75.65,75.69,37736.0,67.3265,67.3709,67.2465,67.282,37736.0
2020-10-09 12:20:00,75.75,75.8,75.67,75.68,49784.0,67.3354,67.3798,67.2642,67.2731,49784.0
2020-10-09 12:30:00,75.78,75.85,75.74,75.76,37816.0,67.362,67.4242,67.3265,67.3442,37816.0
2020-10-09 12:40:00,75.73,75.73,75.55,75.55,22124.0,67.3176,67.3176,67.1576,67.1576,22124.0
2020-10-09 12:50:00,75.58,75.59,75.49,75.51,52308.0,67.1842,67.1931,67.1042,67.122,52308.0
2020-10-09 13:00:00,75.52,75.56,75.48,75.56,36196.0,67.1309,67.1665,67.0954,67.1665,36196.0
2020-10-09 13:10:00,75.56,75.57,75.47,75.5,27620.0,67.1665,67.1754,67.0865,67.1131,27620.0
2020-10-09 13:20:00,75.49,75.49,75.39,75.39,25736.0,67.1042,67.1042,67.0153,67.0153,25736.0
2020-10-09 13:30:00,75.43,75.51,75.39,75.51,38072.0,67.0509,67.122,67.0153,67.122,38072.0
2020-10-09 13:40:00,75.52,75.52,75.4,75.48,30280.0,67.1309,67.1309,67.0242,67.0954,30280.0
2020-10-09 13:50:00,75.48,75.49,75.41,75.42,44220.0,67.0954,67.1042,67.0331,67.042,44220.0
2020-10-09 14:00:00,75.44,75.44,75.31,75.37,32884.0,67.0598,67.0598,66.9442,66.9976,32884.0
2020-10-09 14:10:00,75.39,75.39,75.26,75.27,41856.0,67.0153,67.0153,66.8998,66.9087,41856.0
2020-10-09 14:20:00,75.3,75.33,75.15,75.32,221864.0,66.9353,66.962,66.802,66.9531,221864.0
2020-10-09 14:30:00,75.35,75.43,75.32,75.37,58948.0,66.9798,67.0509,66.9531,66.9976,58948.0
2020-10-09 14:40:00,75.29,75.48,75.29,75.43,101348.0,66.9265,67.0954,66.9265,67.0509,101348.0
2020-10-09 14:50:00,75.46,75.54,75.42,75.53,26576.0,67.0776,67.1487,67.042,67.1398,26576.0
2020-10-09 15:00:00,75.52,75.53,75.44,75.46,61028.0,67.1309,67.1398,67.0598,67.0776,61028.0
2020-10-09 15:10:00,75.47,75.63,75.47,75.62,78532.0,67.0865,67.2287,67.0865,67.2198,78532.0
2020-10-09 15:20:00,75.63,75.68,75.58,75.58,113036.0,67.2287,67.2731,67.1842,67.1842,113036.0
2020-10-09 15:30:00,75.56,75.58,75.5,75.52,64456.0,67.1665,67.1842,67.1131,67.1309,64456.0
2020-10-09 15:40:00,75.52,75.61,75.47,75.5,67180.0,67.1309,67.2109,67.0865,67.1131,67180.0
2020-10-09 15:50:00,75.5,75.74,75.5,75.73,377512.0,67.1131,67.3265,67.1131,67.3176,377512.0
2020-10-12 09:30:00,75.75,75.92,75.5,75.67,305208.0,67.3354,67.4865,67.1131,67.2642,305208.0
2020-10-12 09:40:00,75.62,75.89,75.56,75.89,83952.0,67.2198,67.4598,67.1665,67.4598,83952.0
2020-10-12 09:50:00,75.92,76.08,75.86,76.03,76068.0,67.4865,67.6287,67.4331,67.5843,76068.0
2020-10-12 10:00:00,76.03,76.08,75.83,75.87,39392.0,67.5843,67.6287,67.4065,67.442,39392.0
2020-10-12 10:10:00,75.86,76.07,75.83,75.99,33020.0,67.4331,67.6198,67.4065,67.5487,33020.0
2020-10-12 10:20:00,75.98,76.12,75.93,76.05,46872.0,67.5398,67.6643,67.4954,67.602,46872.0
2020-10-12 10:30:00,76.03,76.14,76.02,76.1,80228.0,67.5843,67.682,67.5754,67.6465,80228.0
2020-10-12 10:40:00,76.09,76.17,76.09,76.13,38972.0,67.6376,67.7087,67.6376,67.6731,38972.0
2020-10-12 10:50:00,76.15,76.17,76.08,76.15,101676.0,67.6909,67.7087,67.6287,67.6909,101676.0
2020-10-12 11:00:00,76.16,76.17,76.13,76.16,107548.0,67.6998,67.7087,67.6731,67.6998,107548.0
2020-10-12 11:10:00,76.16,76.28,76.13,76.28,72560.0,67.6998,67.8065,67.6731,67.8065,72560.0
2020-10-12 11:20:00,76.29,76.45,76.26,76.43,104256.0,67.8154,67.9576,67.7887,67.9398,104256.0
2020-10-12 11:30:00,76.45,76.5,76.23,76.36,99240.0,67.9576,68.002,67.762,67.8776,99240.0
2020-10-12 11:40:00,76.38,76.44,76.32,76.4,40424.0,67.8954,67.9487,67.842,67.9132,40424.0
2020-10-12 11:50:00,76.46,76.5,76.36,76.5,49640.0,67.9665,68.002,67.8776,68.002,49640.0
2020-10-12 12:00:00,76.5,76.61,76.46,76.56,47620.0,68.002,68.0998,67.9665,68.0554,47620.0
2020-10-12 12:10:00,76.58,76.74,76.56,76.61,86104.0,68.0732,68.2154,68.0554,68.0998,86104.0
2020-10-12 12:20:00,76.63,76.75,76.58,76.61,45432.0,68.1176,68.2243,68.0732,68.0998,45432.0
2020-10-12 12:30:00,76.68,76.73,76.63,76.63,36272.0,68.162,68.2065,68.1176,68.1176,36272.0
2020-10-12 12:40:00,76.64,76.67,76.5,76.59,62608.0,68.1265,68.1532,68.002,68.082,62608.0
2020-10-12 12:50:00,76.62,76.72,76.55,76.66,50496.0,68.1087,68.1976,68.0465,68.1443,50496.0
2020-10-12 13:00:00,76.66,76.76,76.62,76.74,34928.0,68.1443,68.2332,68.1087,68.2154,34928.0
2020-10-12 13:10:00,76.74,76.82,76.71,76.81,36100.0,68.2154,68.2865,68.1887,68.2776,36100.0
2020-10-12 13:20:00,76.8,77.0,76.8,76.95,57396.0,68.2687,68.4465,68.2687,68.4021,57396.0
2020-10-12 13:30:00,76.93,77.02,76.8,76.88,97180.0,68.3843,68.4643,68.2687,68.3398,97180.0
2020-10-12 13:40:00,76.86,76.87,76.73,76.87,65412.0,68.3221,68.3309,68.2065,68.3309,65412.0
2020-10-12 13:50:00,76.88,76.92,76.84,76.91,39004.0,68.3398,68.3754,68.3043,68.3665,39004.0
2020-10-12 14:00:00,76.89,76.93,76.77,76.8,78020.0,68.3487,68.3843,68.2421,68.2687,78020.0
2020-10-12 14:10:00,76.79,76.8,76.61,76.7,44896.0,68.2598,68.2687,68.0998,68.1798,44896.0
2020-10-12 14:20:00,76.74,76.74,76.54,76.62,51560.0,68.2154,68.2154,68.0376,68.1087,51560.0
2020-10-12 14:30:00,76.6,76.64,76.45,76.54,47020.0,68.0909,68.1265,67.9576,68.0376,47020.0
2020-10-12 14:40:00,76.55,76.6,76.44,76.49,38572.0,68.0465,68.0909,67.9487,67.9932,38572.0
2020-10-12 14:50:00,76.51,76.65,76.42,76.62,51800.0,68.0109,68.1354,67.9309,68.1087,51800.0
2020-10-12 15:00:00,76.63,76.65,76.53,76.55,34308.0,68.1176,68.1354,68.0287,68.0465,34308.0
2020-10-12 15:10:00,76.55,76.61,76.46,76.5,31236.0,68.0465,68.0998,67.9665,68.002,31236.0
2020-10-12 15:20:00,76.5,76.61,76.5,76.6,42292.0,68.002,68.0998,68.002,68.0909,42292.0
2020-10-12 15:30:00,76.59,76.6,76.38,76.39,73780.0,68.082,68.0909,67.8954,67.9043,73780.0
2020-10-12 15:40:00,76.39,76.43,76.23,76.24,172580.0,67.9043,67.9398,67.762,67.7709,172580.0
2020-10-12 15:50:00,76.23,76.51,76.23,76.4,334216.0,67.762,68.0109,67.762,67.9132,334216.0
2020-10-13 09:30:00,75.75,76.08,75.59,75.86,398428.0,67.3354,67.6287,67.1931,67.4331,398428.0
2020-10-13 09:40:00,75.79,75.94,75.43,75.49,158104.0,67.3709,67.5043,67.0509,67.1042,158104.0
2020-10-13 09:50:00,75.5,75.88,75.48,75.58,185424.0,67.1131,67.4509,67.0954,67.1842,185424.0
2020-10-13 10:00:00,75.58,75.75,75.46,75.48,195400.0,67.1842,67.3354,67.0776,67.0954,195400.0
2020-10-13 10:10:00,75.5,75.62,75.33,75.33,155180.0,67.1131,67.2198,66.962,66.962,155180.0
2020-10-13 10:20:00,75.39,75.42,75.13,75.36,166012.0,67.0153,67.042,66.7842,66.9887,166012.0
2020-10-13 10:30:00,75.35,75.35,75.04,75.13,205988.0,66.9798,66.9798,66.7042,66.7842,205988.0
2020-10-13 10:40:00,75.13,75.14,74.81,74.87,185776.0,66.7842,66.7931,66.4998,66.5531,185776.0
2020-10-13 10:50:00,74.87,75.1,74.85,75.01,118752.0,66.5531,66.7576,66.5353,66.6776,118752.0
2020-10-13 11:00:00,75.0,75.08,74.86,75.0,103448.0,66.6687,66.7398,66.5442,66.6687,103448.0
2020-10-13 11:10:00,75.0,75.07,74.89,75.06,107064.0,66.6687,66.7309,66.5709,66.722,107064.0
2020-10-13 11:20:00,75.09,75.17,74.92,74.95,177724.0,66.7487,66.8198,66.5976,66.6242,177724.0
2020-10-13 11:30:00,74.95,74.96,74.79,74.8,117872.0,66.6242,66.6331,66.482,66.4909,117872.0
2020-10-13 11:40:00,74.81,75.0,74.76,74.96,82396.0,66.4998,66.6687,66.4553,66.6331,82396.0
2020-10-13 11:50:00,74.96,75.07,74.84,74.86,88140.0,66.6331,66.7309,66.5264,66.5442,88140.0
2020-10-13 12:00:00,74.86,75.05,74.75,74.99,110556.0,66.5442,66.7131,66.4464,66.6598,110556.0
2020-10-13 12:10:00,74.99,75.13,74.89,75.06,112408.0,66.6598,66.7842,66.5709,66.722,112408.0
2020-10-13 12:20:00,75.05,75.16,75.04,75.07,56460.0,66.7131,66.8109,66.7042,66.7309,56460.0
2020-10-13 12:30:00,75.04,75.08,74.98,75.04,79404.0,66.7042,66.7398,66.6509,66.7042,79404.0
2020-10-13 12:40:00,75.04,75.12,74.99,75.08,43884.0,66.7042,66.7753,66.6598,66.7398,43884.0
2020-10-13 12:50:00,75.08,75.17,75.0,75.14,55572.0,66.7398,66.8198,66.6687,66.7931,55572.0
2020-10-13 13:00:00,75.12,75.12,75.01,75.06,67752.0,66.7753,66.7753,66.6776,66.722,67752.0
2020-10-13 13:10:00,75.05,75.11,74.94,75.02,121976.0,66.7131,66.7665,66.6153,66.6864,121976.0
2020-10-13 13:20:00,75.0,75.05,74.95,74.98,62420.0,66.6687,66.7131,66.6242,66.6509,62420.0
2020-10-13 13:30:00,75.0,75.06,74.95,75.02,70684.0,66.6687,66.722,66.6242,66.6864,70684.0
2020-10-13 13:40:00,75.01,75.04,74.97,75.0,52760.0,66.6776,66.7042,66.642,66.6687,52760.0
2020-10-13 13:50:00,75.01,75.04,74.95,74.97,91500.0,66.6776,66.7042,66.6242,66.642,91500.0
2020-10-13 14:00:00,74.95,75.02,74.94,75.02,69388.0,66.6242,66.6864,66.6153,66.6864,69388.0
2020-10-13 14:10:00,74.97,75.06,74.96,75.0,101868.0,66.642,66.722,66.6331,66.6687,101868.0
2020-10-13 14:20:00,75.0,75.05,74.95,74.99,110160.0,66.6687,66.7131,66.6242,66.6598,110160.0
2020-10-13 14:30:00,74.98,75.04,74.92,75.02,87732.0,66.6509,66.7042,66.5976,66.6864,87732.0
2020-10-13 14:40:00,75.0,75.07,74.92,74.99,137040.0,66.6687,66.7309,66.5976,66.6598,137040.0
2020-10-13 14:50:00,75.04,75.11,75.01,75.07,96916.0,66.7042,66.7665,66.6776,66.7309,96916.0
2020-10-13 15:00:00,75.07,75.16,75.03,75.08,147656.0,66.7309,66.8109,66.6953,66.7398,147656.0
2020-10-13 15:10:00,75.09,75.25,75.04,75.21,110080.0,66.7487,66.8909,66.7042,66.8553,110080.0
2020-10-13 15:20:00,75.22,75.32,75.2,75.23,185796.0,66.8642,66.9531,66.8465,66.8731,185796.0
2020-10-13 15:30:00,75.26,75.35,75.24,75.3,99976.0,66.8998,66.9798,66.882,66.9353,99976.0
2020-10-13 15:40:00,75.35,75.37,75.26,75.33,224480.0,66.9798,66.9976,66.8998,66.962,224480.0
2020-10-13 15:50:00,75.37,75.49,75.34,75.35,445512.0,66.9976,67.1042,66.9709,66.9798,445512.0
2020-10-14 09:30:00,75.5,75.82,75.07,75.18,343796.0,67.1131,67.3976,66.7309,66.8287,343796.0
2020-10-14 09:40:00,75.2,75.47,75.14,75.44,121036.0,66.8465,67.0865,66.7931,67.0598,121036.0
2020-10-14 09:50:00,75.44,75.67,75.38,75.41,213296.0,67.0598,67.2642,67.0065,67.0331,213296.0
2020-10-14 10:00:00,75.4,75.41,75.25,75.28,126892.0,67.0242,67.0331,66.8909,66.9176,126892.0
2020-10-14 10:10:00,75.25,75.43,75.25,75.34,110264.0,66.8909,67.0509,66.8909,66.9709,110264.0
2020-10-14 10:20:00,75.35,75.55,75.33,75.46,70044.0,66.9798,67.1576,66.962,67.0776,70044.0
2020-10-14 10:30:00,75.48,75.56,75.44,75.5,40728.0,67.0954,67.1665,67.0598,67.1131,40728.0
2020-10-14 10:40:00,75.5,75.62,75.45,75.61,92160.0,67.1131,67.2198,67.0687,67.2109,92160.0
2020-10-14 10:50:00,75.58,75.6,75.19,75.19,143708.0,67.1842,67.202,66.8376,66.8376,143708.0
2020-10-14 11:00:00,75.19,75.23,75.13,75.2,104964.0,66.8376,66.8731,66.7842,66.8465,104964.0
2020-10-14 11:10:00,75.19,75.25,75.13,75.2,83588.0,66.8376,66.8909,66.7842,66.8465,83588.0
2020-10-14 11:20:00,75.17,75.2,75.04,75.12,72540.0,66.8198,66.8465,66.7042,66.7753,72540.0
2020-10-14 11:30:00,75.11,75.16,75.03,75.11,38008.0,66.7665,66.8109,66.6953,66.7665,38008.0
2020-10-14 11:40:00,75.11,75.19,75.03,75.16,42584.0,66.7665,66.8376,66.6953,66.8109,42584.0
2020-10-14 11:50:00,75.16,75.16,74.98,75.06,111004.0,66.8109,66.8109,66.6509,66.722,111004.0
2020-10-14 12:00:00,75.07,75.29,75.07,75.21,44220.0,66.7309,66.9265,66.7309,66.8553,44220.0
2020-10-14 12:10:00,75.17,75.18,74.99,75.0,77584.0,66.8198,66.8287,66.6598,66.6687,77584.0
2020-10-14 12:20:00,75.02,75.07,74.96,75.03,54004.0,66.6864,66.7309,66.6331,66.6953,54004.0
2020-10-14 12:30:00,75.03,75.16,74.95,75.03,74628.0,66.6953,66.8109,66.6242,66.6953,74628.0
2020-10-14 12:40:00,75.01,75.01,74.86,74.86,96008.0,66.6776,66.6776,66.5442,66.5442,96008.0
2020-10-14 12:50:00,74.83,74.94,74.83,74.89,58188.0,66.5176,66.6153,66.5176,66.5709,58188.0
2020-10-14 13:00:00,74.87,74.95,74.81,74.86,61784.0,66.5531,66.6242,66.4998,66.5442,61784.0
2020-10-14 13:10:00,74.86,74.94,74.86,74.92,42628.0,66.5442,66.6153,66.5442,66.5976,42628.0
2020-10-14 13:20:00,74.9,74.9,74.82,74.85,69460.0,66.5798,66.5798,66.5087,66.5353,69460.0
2020-10-14 13:30:00,74.88,74.88,74.73,74.77,61716.0,66.562,66.562,66.4287,66.4642,61716.0
2020-10-14 13:40:00,74.77,74.85,74.73,74.85,27436.0,66.4642,66.5353,66.4287,66.5353,27436.0
2020-10-14 13:50:00,74.86,74.95,74.81,74.83,41332.0,66.5442,66.6242,66.4998,66.5176,41332.0
2020-10-14 14:00:00,74.82,74.91,74.81,74.89,40320.0,66.5087,66.5887,66.4998,66.5709,40320.0
2020-10-14 14:10:00,74.87,74.98,74.86,74.92,47288.0,66.5531,66.6509,66.5442,66.5976,47288.0
2020-10-14 14:20:00,74.92,74.97,74.81,74.83,43148.0,66.5976,66.642,66.4998,66.5176,43148.0
2020-10-14 14:30:00,74.83,74.84,74.67,74.71,98076.0,66.5176,66.5264,66.3753,66.4109,98076.0
2020-10-14 14:40:00,74.72,74.86,74.71,74.83,43004.0,66.4198,66.5442,66.4109,66.5176,43004.0
2020-10-14 14:50:00,74.83,75.06,74.83,75.04,58496.0,66.5176,66.722,66.5176,66.7042,58496.0
2020-10-14 15:00:00,75.04,75.26,75.03,75.18,45792.0,66.7042,66.8998,66.6953,66.8287,45792.0
2020-10-14 15:10:00,75.17,75.29,75.17,75.27,60428.0,66.8198,66.9265,66.8198,66.9087,60428.0
2020-10-14 15:20:00,75.22,75.26,75.12,75.23,59572.0,66.8642,66.8998,66.7753,66.8731,59572.0
2020-10-14 15:30:00,75.22,75.32,75.15,75.18,54812.0,66.8642,66.9531,66.802,66.8287,54812.0
2020-10-14 15:40:00,75.19,75.31,75.16,75.16,119436.0,66.8376,66.9442,66.8109,66.8109,119436.0
2020-10-14 15:50:00,75.16,75.27,75.11,75.15,227632.0,66.8109,66.9087,66.7665,66.802,227632.0
2020-10-15 09:30:00,74.5,74.5,74.16,74.19,256736.0,66.2242,66.2242,65.922,65.9486,256736.0
2020-10-15 09:40:00,74.17,74.3,73.92,74.17,148592.0,65.9309,66.0464,65.7086,65.9309,148592.0
2020-10-15 09:50:00,74.23,74.29,74.04,74.12,126708.0,65.9842,66.0375,65.8153,65.8864,126708.0
2020-10-15 10:00:00,74.12,74.46,73.99,74.45,127144.0,65.8864,66.1887,65.7709,66.1798,127144.0
2020-10-15 10:10:00,74.42,74.57,74.32,74.45,66940.0,66.1531,66.2864,66.0642,66.1798,66940.0
2020-10-15 10:20:00,74.45,74.61,74.42,74.61,56872.0,66.1798,66.322,66.1531,66.322,56872.0
2020-10-15 10:30:00,74.63,74.63,74.22,74.39,83036.0,66.3398,66.3398,65.9753,66.1264,83036.0
2020-10-15 10:40:00,74.39,74.39,74.15,74.15,56048.0,66.1264,66.1264,65.9131,65.9131,56048.0
2020-10-15 10:50:00,74.16,74.17,73.96,74.03,101500.0,65.922,65.9309,65.7442,65.8064,101500.0
2020-10-15 11:00:00,74.03,74.29,74.01,74.29,106744.0,65.8064,66.0375,65.7886,66.0375,106744.0
2020-10-15 11:10:00,74.28,74.45,74.28,74.42,51796.0,66.0287,66.1798,66.0287,66.1531,51796.0
2020-10-15 11:20:00,74.42,74.47,74.34,74.39,44636.0,66.1531,66.1975,66.082,66.1264,44636.0
2020-10-15 11:30:00,74.45,74.45,74.28,74.34,21504.0,66.1798,66.1798,66.0287,66.082,21504.0
2020-10-15 11:40:00,74.36,74.42,74.27,74.42,95768.0,66.0998,66.1531,66.0198,66.1531,95768.0
2020-10-15 11:50:00,74.39,74.56,74.35,74.5,27468.0,66.1264,66.2775,66.0909,66.2242,27468.0
2020-10-15 12:00:00,74.52,74.88,74.52,74.87,140788.0,66.242,66.562,66.242,66.5531,140788.0
2020-10-15 12:10:00,74.86,74.89,74.53,74.55,76328.0,66.5442,66.5709,66.2509,66.2687,76328.0
2020-10-15 12:20:00,74.59,74.73,74.54,74.73,40572.0,66.3042,66.4287,66.2598,66.4287,40572.0
2020-10-15 12:30:00,74.75,74.76,74.63,74.72,37300.0,66.4464,66.4553,66.3398,66.4198,37300.0
2020-10-15 12:40:00,74.67,74.67,74.58,74.63,60896.0,66.3753,66.3753,66.2953,66.3398,60896.0
2020-10-15 12:50:00,74.63,74.76,74.63,74.76,36908.0,66.3398,66.4553,66.3398,66.4553,36908.0
2020-10-15 13:00:00,74.74,74.82,74.71,74.79,44564.0,66.4376,66.5087,66.4109,66.482,44564.0
2020-10-15 13:10:00,74.82,74.87,74.79,74.79,93952.0,66.5087,66.5531,66.482,66.482,93952.0
2020-10-15 13:20:00,74.79,74.87,74.76,74.78,87328.0,66.482,66.5531,66.4553,66.4731,87328.0
2020-10-15 13:30:00,74.81,74.91,74.79,74.8,62144.0,66.4998,66.5887,66.482,66.4909,62144.0
2020-10-15 13:40:00,74.78,74.92,74.75,74.85,65368.0,66.4731,66.5976,66.4464,66.5353,65368.0
2020-10-15 13:50:00,74.85,74.85,74.72,74.72,32048.0,66.5353,66.5353,66.4198,66.4198,32048.0
2020-10-15 14:00:00,74.74,74.97,74.74,74.87,42712.0,66.4376,66.642,66.4376,66.5531,42712.0
2020-10-15 14:10:00,74.9,74.96,74.81,74.81,47720.0,66.5798,66.6331,66.4998,66.4998,47720.0
2020-10-15 14:20:00,74.79,74.83,74.71,74.81,78256.0,66.482,66.5176,66.4109,66.4998,78256.0
2020-10-15 14:30:00,74.79,74.89,74.79,74.83,39176.0,66.482,66.5709,66.482,66.5176,39176.0
2020-10-15 14:40:00,74.82,74.83,74.75,74.83,33864.0,66.5087,66.5176,66.4464,66.5176,33864.0
2020-10-15 14:50:00,74.83,74.91,74.8,74.82,41624.0,66.5176,66.5887,66.4909,66.5087,41624.0
2020-10-15 15:00:00,74.83,74.85,74.78,74.8,44136.0,66.5176,66.5353,66.4731,66.4909,44136.0
2020-10-15 15:10:00,74.81,74.83,74.62,74.67,116052.0,66.4998,66.5176,66.3309,66.3753,116052.0
2020-10-15 15:20:00,74.67,74.72,74.63,74.67,83476.0,66.3753,66.4198,66.3398,66.3753,83476.0
2020-10-15 15:30:00,74.67,74.76,74.62,74.73,100332.0,66.3753,66.4553,66.3309,66.4287,100332.0
2020-10-15 15:40:00,74.72,74.78,74.56,74.57,143836.0,66.4198,66.4731,66.2775,66.2864,143836.0
2020-10-15 15:50:00,74.55,74.72,74.46,74.62,433596.0,66.2687,66.4198,66.1887,66.3309,433596.0
2020-10-16 09:30:00,74.87,75.43,74.68,75.36,664756.0,66.5531,67.0509,66.3842,66.9887,664756.0
2020-10-16 09:40:00,75.35,75.5,75.16,75.46,108924.0,66.9798,67.1131,66.8109,67.0776,108924.0
2020-10-16 09:50:00,75.43,75.75,75.4,75.6,118656.0,67.0509,67.3354,67.0242,67.202,118656.0
2020-10-16 10:00:00,75.59,75.85,75.46,75.81,98100.0,67.1931,67.4242,67.0776,67.3887,98100.0
2020-10-16 10:10:00,75.85,75.85,75.67,75.75,81500.0,67.4242,67.4242,67.2642,67.3354,81500.0
2020-10-16 10:20:00,75.78,75.78,75.61,75.72,50488.0,67.362,67.362,67.2109,67.3087,50488.0
2020-10-16 10:30:00,75.75,75.75,75.55,75.74,92420.0,67.3354,67.3354,67.1576,67.3265,92420.0
2020-10-16 10:40:00,75.8,75.84,75.72,75.8,68776.0,67.3798,67.4154,67.3087,67.3798,68776.0
2020-10-16 10:50:00,75.81,75.88,75.77,75.81,263356.0,67.3887,67.4509,67.3531,67.3887,263356.0
2020-10-16 11:00:00,75.8,75.91,75.71,75.89,83340.0,67.3798,67.4776,67.2998,67.4598,83340.0
2020-10-16 11:10:00,75.87,75.96,75.82,75.95,102748.0,67.442,67.522,67.3976,67.5131,102748.0
2020-10-16 11:20:00,75.95,75.96,75.86,75.93,61112.0,67.5131,67.522,67.4331,67.4954,61112.0
2020-10-16 11:30:00,75.92,76.11,75.91,76.11,140520.0,67.4865,67.6554,67.4776,67.6554,140520.0
2020-10-16 11:40:00,76.11,76.28,76.07,76.28,72596.0,67.6554,67.8065,67.6198,67.8065,72596.0
2020-10-16 11:50:00,76.29,76.35,76.27,76.28,60264.0,67.8154,67.8687,67.7976,67.8065,60264.0
2020-10-16 12:00:00,76.26,76.26,76.02,76.14,59452.0,67.7887,67.7887,67.5754,67.682,59452.0
2020-10-16 12:10:00,76.14,76.15,75.94,76.07,133048.0,67.682,67.6909,67.5043,67.6198,133048.0
2020-10-16 12:20:00,76.06,76.21,76.05,76.15,91160.0,67.6109,67.7443,67.602,67.6909,91160.0
2020-10-16 12:30:00,76.13,76.36,76.13,76.36,88484.0,67.6731,67.8776,67.6731,67.8776,88484.0
2020-10-16 12:40:00,76.39,76.45,76.28,76.33,91852.0,67.9043,67.9576,67.8065,67.8509,91852.0
2020-10-16 12:50:00,76.32,76.45,76.28,76.43,64828.0,67.842,67.9576,67.8065,67.9398,64828.0
2020-10-16 13:00:00,76.43,76.5,76.4,76.44,168892.0,67.9398,68.002,67.9132,67.9487,168892.0
2020-10-16 13:10:00,76.44,76.45,76.32,76.42,101436.0,67.9487,67.9576,67.842,67.9309,101436.0
2020-10-16 13:20:00,76.41,76.46,76.36,76.41,69152.0,67.922,67.9665,67.8776,67.922,69152.0
2020-10-16 13:30:00,76.4,76.42,76.3,76.38,59720.0,67.9132,67.9309,67.8243,67.8954,59720.0
2020-10-16 13:40:00,76.38,76.42,76.32,76.39,52468.0,67.8954,67.9309,67.842,67.9043,52468.0
2020-10-16 13:50:00,76.39,76.45,76.37,76.42,38044.0,67.9043,67.9576,67.8865,67.9309,38044.0
2020-10-16 14:00:00,76.44,76.45,76.29,76.33,69192.0,67.9487,67.9576,67.8154,67.8509,69192.0
2020-10-16 14:10:00,76.35,76.44,76.35,76.37,49316.0,67.8687,67.9487,67.8687,67.8865,49316.0
2020-10-16 14:20:00,76.36,76.44,76.33,76.42,70272.0,67.8776,67.9487,67.8509,67.9309,70272.0
2020-10-16 14:30:00,76.41,76.45,76.35,76.42,62408.0,67.922,67.9576,67.8687,67.9309,62408.0
2020-10-16 14:40:00,76.41,76.45,76.38,76.44,96816.0,67.922,67.9576,67.8954,67.9487,96816.0
2020-10-16 14:50:00,76.43,76.53,76.4,76.51,122048.0,67.9398,68.0287,67.9132,68.0109,122048.0
2020-10-16 15:00:00,76.51,76.53,76.42,76.48,69816.0,68.0109,68.0287,67.9309,67.9843,69816.0
2020-10-16 15:10:00,76.46,76.55,76.46,76.48,85092.0,67.9665,68.0465,67.9665,67.9843,85092.0
2020-10-16 15:20:00,76.48,76.55,76.41,76.53,99220.0,67.9843,68.0465,67.922,68.0287,99220.0
2020-10-16 15:30:00,76.52,76.52,76.35,76.38,118412.0,68.0198,68.0198,67.8687,67.8954,118412.0
2020-10-16 15:40:00,76.38,76.45,76.28,76.35,160256.0,67.8954,67.9576,67.8065,67.8687,160256.0
2020-10-16 15:50:00,76.33,76.5,76.28,76.4,371264.0,67.8509,68.002,67.8065,67.9132,371264.0
2020-10-19 09:30:00,76.28,76.91,76.27,76.78,239060.0,67.8065,68.3665,67.7976,68.2509,239060.0
2020-10-19 09:40:00,76.7,76.86,76.28,76.43,140528.0,68.1798,68.3221,67.8065,67.9398,140528.0
2020-10-19 09:50:00,76.43,76.63,76.31,76.34,65312.0,67.9398,68.1176,67.8332,67.8598,65312.0
2020-10-19 10:00:00,76.33,76.46,76.17,76.4,78464.0,67.8509,67.9665,67.7087,67.9132,78464.0
2020-10-19 10:10:00,76.41,76.47,76.23,76.47,49656.0,67.922,67.9754,67.762,67.9754,49656.0
2020-10-19 10:20:00,76.47,76.7,76.47,76.7,57504.0,67.9754,68.1798,67.9754,68.1798,57504.0
2020-10-19 10:30:00,76.68,76.82,76.52,76.56,65716.0,68.162,68.2865,68.0198,68.0554,65716.0
2020-10-19 10:40:00,76.54,76.71,76.16,76.25,67004.0,68.0376,68.1887,67.6998,67.7798,67004.0
2020-10-19 10:50:00,76.2,76.29,76.1,76.19,98624.0,67.7354,67.8154,67.6465,67.7265,98624.0
2020-10-19 11:00:00,76.18,76.24,76.06,76.19,40072.0,67.7176,67.7709,67.6109,67.7265,40072.0
2020-10-19 11:10:00,76.19,76.34,76.1,76.15,260728.0,67.7265,67.8598,67.6465,67.6909,260728.0
2020-10-19 11:20:00,76.1,76.2,75.91,76.04,88400.0,67.6465,67.7354,67.4776,67.5931,88400.0
2020-10-19 11:30:00,76.06,76.19,75.97,76.14,45676.0,67.6109,67.7265,67.5309,67.682,45676.0
2020-10-19 11:40:00,76.08,76.15,75.97,76.01,38344.0,67.6287,67.6909,67.5309,67.5665,38344.0
2020-10-19 11:50:00,76.01,76.01,75.89,75.93,56580.0,67.5665,67.5665,67.4598,67.4954,56580.0
2020-10-19 12:00:00,75.92,75.95,75.79,75.84,69808.0,67.4865,67.5131,67.3709,67.4154,69808.0
2020-10-19 12:10:00,75.83,75.85,75.57,75.61,78440.0,67.4065,67.4242,67.1754,67.2109,78440.0
2020-10-19 12:20:00,75.58,75.68,75.55,75.63,101756.0,67.1842,67.2731,67.1576,67.2287,101756.0
2020-10-19 12:30:00,75.61,75.79,75.57,75.79,44528.0,67.2109,67.3709,67.1754,67.3709,44528.0
2020-10-19 12:40:00,75.83,75.89,75.81,75.88,33492.0,67.4065,67.4598,67.3887,67.4509,33492.0
2020-10-19 12:50:00,75.86,75.89,75.82,75.87,58580.0,67.4331,67.4598,67.3976,67.442,58580.0
2020-10-19 13:00:00,75.84,75.84,75.61,75.67,46252.0,67.4154,67.4154,67.2109,67.2642,46252.0
2020-10-19 13:10:00,75.66,75.73,75.62,75.68,61452.0,67.2554,67.3176,67.2198,67.2731,61452.0
2020-10-19 13:20:00,75.68,75.76,75.68,75.72,49952.0,67.2731,67.3442,67.2731,67.3087,49952.0
2020-10-19 13:30:00,75.7,75.72,75.59,75.68,91968.0,67.2909,67.3087,67.1931,67.2731,91968.0
2020-10-19 13:40:00,75.67,75.69,75.46,75.49,229112.0,67.2642,67.282,67.0776,67.1042,229112.0
2020-10-19 13:50:00,75.48,75.51,75.33,75.42,87104.0,67.0954,67.122,66.962,67.042,87104.0
2020-10-19 14:00:00,75.42,75.42,75.24,75.29,59360.0,67.042,67.042,66.882,66.9265,59360.0
2020-10-19 14:10:00,75.26,75.35,75.24,75.24,79744.0,66.8998,66.9798,66.882,66.882,79744.0
2020-10-19 14:20:00,75.24,75.28,75.2,75.22,98684.0,66.882,66.9176,66.8465,66.8642,98684.0
2020-10-19 14:30:00,75.2,75.2,74.86,74.86,102972.0,66.8465,66.8465,66.5442,66.5442,102972.0
2020-10-19 14:40:00,74.85,75.05,74.71,74.84,251112.0,66.5353,66.7131,66.4109,66.5264,251112.0
2020-10-19 14:50:00,74.83,74.86,74.71,74.72,135072.0,66.5176,66.5442,66.4109,66.4198,135072.0
2020-10-19 15:00:00,74.71,74.75,74.54,74.68,145592.0,66.4109,66.4464,66.2598,66.3842,145592.0
2020-10-19 15:10:00,74.69,74.92,74.67,74.74,143876.0,66.3931,66.5976,66.3753,66.4376,143876.0
2020-10-19 15:20:00,74.74,74.8,74.65,74.69,136188.0,66.4376,66.4909,66.3576,66.3931,136188.0
2020-10-19 15:30:00,74.67,75.12,74.67,75.07,239420.0,66.3753,66.7753,66.3753,66.7309,239420.0
2020-10-19 15:40:00,75.08,75.08,74.83,74.86,228044.0,66.7398,66.7398,66.5176,66.5442,228044.0
2020-10-19 15:50:00,74.83,74.98,74.65,74.85,417748.0,66.5176,66.6509,66.3576,66.5353,417748.0
2020-10-20 09:30:00,75.31,75.36,74.86,75.34,226328.0,66.9442,66.9887,66.5442,66.9709,226328.0
2020-10-20 09:40:00,75.36,75.38,75.11,75.16,60096.0,66.9887,67.0065,66.7665,66.8109,60096.0
2020-10-20 09:50:00,75.21,75.38,75.08,75.33,61544.0,66.8553,67.0065,66.7398,66.962,61544.0
2020-10-20 10:00:00,75.34,75.8,75.34,75.69,120572.0,66.9709,67.3798,66.9709,67.282,120572.0
2020-10-20 10:10:00,75.63,75.72,75.38,75.42,76452.0,67.2287,67.3087,67.0065,67.042,76452.0
2020-10-20 10:20:00,75.47,75.51,75.39,75.47,72356.0,67.0865,67.122,67.0153,67.0865,72356.0
2020-10-20 10:30:00,75.48,75.73,75.48,75.68,48100.0,67.0954,67.3176,67.0954,67.2731,48100.0
2020-10-20 10:40:00,75.73,75.92,75.71,75.83,48396.0,67.3176,67.4865,67.2998,67.4065,48396.0
2020-10-20 10:50:00,75.88,75.93,75.73,75.75,57796.0,67.4509,67.4954,67.3176,67.3354,57796.0
2020-10-20 11:00:00,75.72,75.75,75.5,75.5,45996.0,67.3087,67.3354,67.1131,67.1131,45996.0
2020-10-20 11:10:00,75.48,75.53,75.28,75.45,79772.0,67.0954,67.1398,66.9176,67.0687,79772.0
2020-10-20 11:20:00,75.48,75.57,75.43,75.56,120588.0,67.0954,67.1754,67.0509,67.1665,120588.0
2020-10-20 11:30:00,75.51,75.51,75.14,75.14,27468.0,67.122,67.122,66.7931,66.7931,27468.0
2020-10-20 11:40:00,75.18,75.35,75.17,75.3,69852.0,66.8287,66.9798,66.8198,66.9353,69852.0
2020-10-20 11:50:00,75.25,75.33,75.25,75.3,47792.0,66.8909,66.962,66.8909,66.9353,47792.0
2020-10-20 12:00:00,75.31,75.6,75.31,75.51,35796.0,66.9442,67.202,66.9442,67.122,35796.0
2020-10-20 12:10:00,75.52,75.55,75.47,75.53,26952.0,67.1309,67.1576,67.0865,67.1398,26952.0
2020-10-20 12:20:00,75.53,75.58,75.38,75.41,32320.0,67.1398,67.1842,67.0065,67.0331,32320.0
2020-10-20 12:30:00,75.42,75.65,75.41,75.57,29796.0,67.042,67.2465,67.0331,67.1754,29796.0
2020-10-20 12:40:00,75.6,75.68,75.53,75.61,29392.0,67.202,67.2731,67.1398,67.2109,29392.0
2020-10-20 12:50:00,75.61,75.64,75.54,75.63,40500.0,67.2109,67.2376,67.1487,67.2287,40500.0
2020-10-20 13:00:00,75.65,75.67,75.53,75.53,23260.0,67.2465,67.2642,67.1398,67.1398,23260.0
2020-10-20 13:10:00,75.52,75.77,75.52,75.76,49212.0,67.1309,67.3531,67.1309,67.3442,49212.0
2020-10-20 13:20:00,75.78,76.01,75.78,75.94,54360.0,67.362,67.5665,67.362,67.5043,54360.0
2020-10-20 13:30:00,75.99,76.03,75.89,75.92,42176.0,67.5487,67.5843,67.4598,67.4865,42176.0
2020-10-20 13:40:00,75.94,75.98,75.89,75.92,28156.0,67.5043,67.5398,67.4598,67.4865,28156.0
2020-10-20 13:50:00,75.89,75.91,75.65,75.7,32136.0,67.4598,67.4776,67.2465,67.2909,32136.0
2020-10-20 14:00:00,75.7,75.71,75.55,75.69,38908.0,67.2909,67.2998,67.1576,67.282,38908.0
2020-10-20 14:10:00,75.66,75.77,75.64,75.71,30716.0,67.2554,67.3531,67.2376,67.2998,30716.0
2020-10-20 14:20:00,75.74,75.75,75.64,75.64,36888.0,67.3265,67.3354,67.2376,67.2376,36888.0
2020-10-20 14:30:00,75.62,75.67,75.52,75.57,39656.0,67.2198,67.2642,67.1309,67.1754,39656.0
2020-10-20 14:40:00,75.55,75.57,75.48,75.57,57164.0,67.1576,67.1754,67.0954,67.1754,57164.0
2020-10-20 14:50:00,75.55,75.68,75.47,75.64,58372.0,67.1576,67.2731,67.0865,67.2376,58372.0
2020-10-20 15:00:00,75.65,75.75,75.38,75.4,54772.0,67.2465,67.3354,67.0065,67.0242,54772.0
2020-10-20 15:10:00,75.38,75.43,75.19,75.43,113900.0,67.0065,67.0509,66.8376,67.0509,113900.0
2020-10-20 15:20:00,75.38,75.47,75.29,75.47,43612.0,67.0065,67.0865,66.9265,67.0865,43612.0
2020-10-20 15:30:00,75.46,75.47,75.21,75.33,91716.0,67.0776,67.0865,66.8553,66.962,91716.0
2020-10-20 15:40:00,75.35,75.54,75.34,75.39,97028.0,66.9798,67.1487,66.9709,67.0153,97028.0
2020-10-20 15:50:00,75.39,75.47,75.19,75.28,361500.0,67.0153,67.0865,66.8376,66.9176,361500.0
2020-10-21 09:30:00,75.25,75.25,74.68,75.13,224096.0,66.8909,66.8909,66.3842,66.7842,224096.0
2020-10-21 09:40:00,75.19,75.5,75.14,75.38,174620.0,66.8376,67.1131,66.7931,67.0065,174620.0
2020-10-21 09:50:00,75.38,75.62,75.3,75.3,82660.0,67.0065,67.2198,66.9353,66.9353,82660.0
2020-10-21 10:00:00,75.3,75.44,75.24,75.4,115224.0,66.9353,67.0598,66.882,67.0242,115224.0
2020-10-21 10:10:00,75.39,75.42,75.15,75.2,114684.0,67.0153,67.042,66.802,66.8465,114684.0
2020-10-21 10:20:00,75.22,75.29,74.91,74.95,60164.0,66.8642,66.9265,66.5887,66.6242,60164.0
2020-10-21 10:30:00,74.94,74.99,74.79,74.83,63372.0,66.6153,66.6598,66.482,66.5176,63372.0
2020-10-21 10:40:00,74.85,74.94,74.78,74.86,74324.0,66.5353,66.6153,66.4731,66.5442,74324.0
2020-10-21 10:50:00,74.88,74.95,74.78,74.82,75312.0,66.562,66.6242,66.4731,66.5087,75312.0
2020-10-21 11:00:00,74.85,74.94,74.73,74.76,78576.0,66.5353,66.6153,66.4287,66.4553,78576.0
2020-10-21 11:10:00,74.69,74.94,74.57,74.76,144676.0,66.3931,66.6153,66.2864,66.4553,144676.0
2020-10-21 11:20:00,74.78,74.92,74.72,74.82,148688.0,66.4731,66.5976,66.4198,66.5087,148688.0
2020-10-21 11:30:00,74.82,74.94,74.54,74.57,137044.0,66.5087,66.6153,66.2598,66.2864,137044.0
2020-10-21 11:40:00,74.6,74.83,74.6,74.8,138428.0,66.3131,66.5176,66.3131,66.4909,138428.0
2020-10-21 11:50:00,74.77,74.77,74.55,74.57,62492.0,66.4642,66.4642,66.2687,66.2864,62492.0
2020-10-21 12:00:00,74.57,74.58,74.42,74.46,76824.0,66.2864,66.2953,66.1531,66.1887,76824.0
2020-10-21 12:10:00,74.5,74.54,74.35,74.46,78804.0,66.2242,66.2598,66.0909,66.1887,78804.0
2020-10-21 12:20:00,74.45,74.75,74.44,74.54,98812.0,66.1798,66.4464,66.1709,66.2598,98812.0
2020-10-21 12:30:00,74.55,74.58,74.39,74.5,110584.0,66.2687,66.2953,66.1264,66.2242,110584.0
2020-10-21 12:40:00,74.5,74.5,74.2,74.2,130312.0,66.2242,66.2242,65.9575,65.9575,130312.0
2020-10-21 12:50:00,74.21,74.24,73.86,74.0,87212.0,65.9664,65.9931,65.6553,65.7798,87212.0
2020-10-21 13:00:00,74.01,74.35,73.97,74.27,97496.0,65.7886,66.0909,65.7531,66.0198,97496.0
2020-10-21 13:10:00,74.28,74.74,74.28,74.64,174448.0,66.0287,66.4376,66.0287,66.3487,174448.0
2020-10-21 13:20:00,74.64,74.78,74.58,74.78,98312.0,66.3487,66.4731,66.2953,66.4731,98312.0
2020-10-21 13:30:00,74.79,74.79,74.47,74.47,58936.0,66.482,66.482,66.1975,66.1975,58936.0
2020-10-21 13:40:00,74.47,74.51,74.27,74.44,117428.0,66.1975,66.2331,66.0198,66.1709,117428.0
2020-10-21 13:50:00,74.45,74.63,74.45,74.5,148184.0,66.1798,66.3398,66.1798,66.2242,148184.0
2020-10-21 14:00:00,74.5,74.65,74.38,74.62,90940.0,66.2242,66.3576,66.1175,66.3309,90940.0
2020-10-21 14:10:00,74.63,74.7,74.55,74.62,149316.0,66.3398,66.402,66.2687,66.3309,149316.0
2020-10-21 14:20:00,74.61,74.75,74.55,74.7,123452.0,66.322,66.4464,66.2687,66.402,123452.0
2020-10-21 14:30:00,74.71,74.76,74.64,74.71,90016.0,66.4109,66.4553,66.3487,66.4109,90016.0
2020-10-21 14:40:00,74.7,74.82,74.69,74.82,116908.0,66.402,66.5087,66.3931,66.5087,116908.0
2020-10-21 14:50:00,74.83,74.99,74.77,74.96,150956.0,66.5176,66.6598,66.4642,66.6331,150956.0
2020-10-21 15:00:00,74.95,75.06,74.67,74.77,88780.0,66.6242,66.722,66.3753,66.4642,88780.0
2020-10-21 15:10:00,74.78,74.87,74.57,74.61,126588.0,66.4731,66.5531,66.2864,66.322,126588.0
2020-10-21 15:20:00,74.6,74.64,74.53,74.56,88996.0,66.3131,66.3487,66.2509,66.2775,88996.0
2020-10-21 15:30:00,74.54,74.63,74.46,74.59,119500.0,66.2598,66.3398,66.1887,66.3042,119500.0
2020-10-21 15:40:00,74.62,74.62,74.4,74.4,186760.0,66.3309,66.3309,66.1353,66.1353,186760.0
2020-10-21 15:50:00,74.38,74.54,74.36,74.48,392056.0,66.1175,66.2598,66.0998,66.2064,392056.0
2020-10-22 09:30:00,74.91,75.23,74.81,75.2,273300.0,66.5887,66.8731,66.4998,66.8465,273300.0
2020-10-22 09:40:00,75.21,75.38,75.14,75.18,168260.0,66.8553,67.0065,66.7931,66.8287,168260.0
2020-10-22 09:50:00,75.18,75.69,75.17,75.61,96996.0,66.8287,67.282,66.8198,67.2109,96996.0
2020-10-22 10:00:00,75.58,75.61,75.44,75.44,67908.0,67.1842,67.2109,67.0598,67.0598,67908.0
2020-10-22 10:10:00,75.46,75.56,75.39,75.42,81956.0,67.0776,67.1665,67.0153,67.042,81956.0
2020-10-22 10:20:00,75.5,75.56,75.21,75.52,98836.0,67.1131,67.1665,66.8553,67.1309,98836.0
2020-10-22 10:30:00,75.56,75.96,75.48,75.81,96644.0,67.1665,67.522,67.0954,67.3887,96644.0
2020-10-22 10:40:00,75.82,76.0,75.63,75.96,131768.0,67.3976,67.5576,67.2287,67.522,131768.0
2020-10-22 10:50:00,75.96,75.99,75.68,75.72,118068.0,67.522,67.5487,67.2731,67.3087,118068.0
2020-10-22 11:00:00,75.7,75.79,75.55,75.64,65456.0,67.2909,67.3709,67.1576,67.2376,65456.0
2020-10-22 11:10:00,75.67,75.84,75.64,75.64,54252.0,67.2642,67.4154,67.2376,67.2376,54252.0
2020-10-22 11:20:00,75.64,75.94,75.64,75.77,76620.0,67.2376,67.5043,67.2376,67.3531,76620.0
2020-10-22 11:30:00,75.78,75.87,75.71,75.86,58712.0,67.362,67.442,67.2998,67.4331,58712.0
2020-10-22 11:40:00,75.86,76.0,75.82,75.88,43928.0,67.4331,67.5576,67.3976,67.4509,43928.0
2020-10-22 11:50:00,75.87,75.88,75.58,75.78,47716.0,67.442,67.4509,67.1842,67.362,47716.0
2020-10-22 12:00:00,75.8,75.83,75.58,75.72,51920.0,67.3798,67.4065,67.1842,67.3087,51920.0
2020-10-22 12:10:00,75.72,75.75,75.61,75.62,52804.0,67.3087,67.3354,67.2109,67.2198,52804.0
2020-10-22 12:20:00,75.67,76.0,75.66,75.94,79332.0,67.2642,67.5576,67.2554,67.5043,79332.0
2020-10-22 12:30:00,75.94,75.94,75.45,75.53,45860.0,67.5043,67.5043,67.0687,67.1398,45860.0
2020-10-22 12:40:00,75.54,75.73,75.45,75.73,32560.0,67.1487,67.3176,67.0687,67.3176,32560.0
2020-10-22 12:50:00,75.75,75.8,75.65,75.71,33892.0,67.3354,67.3798,67.2465,67.2998,33892.0
2020-10-22 13:00:00,75.71,75.84,75.65,75.78,35476.0,67.2998,67.4154,67.2465,67.362,35476.0
2020-10-22 13:10:00,75.84,76.06,75.81,76.04,73140.0,67.4154,67.6109,67.3887,67.5931,73140.0
2020-10-22 13:20:00,76.05,76.08,75.88,75.94,52776.0,67.602,67.6287,67.4509,67.5043,52776.0
2020-10-22 13:30:00,75.95,76.08,75.89,76.02,146084.0,67.5131,67.6287,67.4598,67.5754,146084.0
2020-10-22 13:40:00,76.01,76.03,75.73,75.8,80348.0,67.5665,67.5843,67.3176,67.3798,80348.0
2020-10-22 13:50:00,75.83,75.87,75.65,75.65,50204.0,67.4065,67.442,67.2465,67.2465,50204.0
2020-10-22 14:00:00,75.65,75.72,75.6,75.7,67436.0,67.2465,67.3087,67.202,67.2909,67436.0
2020-10-22 14:10:00,75.72,75.87,75.66,75.78,62828.0,67.3087,67.442,67.2554,67.362,62828.0
2020-10-22 14:20:00,75.78,75.82,75.68,75.7,75072.0,67.362,67.3976,67.2731,67.2909,75072.0
2020-10-22 14:30:00,75.69,75.86,75.69,75.8,69364.0,67.282,67.4331,67.282,67.3798,69364.0
2020-10-22 14:40:00,75.8,75.89,75.78,75.83,60196.0,67.3798,67.4598,67.362,67.4065,60196.0
2020-10-22 14:50:00,75.84,75.86,75.73,75.75,51128.0,67.4154,67.4331,67.3176,67.3354,51128.0
2020-10-22 15:00:00,75.74,75.84,75.72,75.76,52712.0,67.3265,67.4154,67.3087,67.3442,52712.0
2020-10-22 15:10:00,75.75,75.92,75.74,75.9,70068.0,67.3354,67.4865,67.3265,67.4687,70068.0
2020-10-22 15:20:00,75.91,75.96,75.64,75.77,72988.0,67.4776,67.522,67.2376,67.3531,72988.0
2020-10-22 15:30:00,75.76,75.86,75.67,75.8,64220.0,67.3442,67.4331,67.2642,67.3798,64220.0
2020-10-22 15:40:00,75.8,75.86,75.72,75.76,82076.0,67.3798,67.4331,67.3087,67.3442,82076.0
2020-10-22 15:50:00,75.79,75.85,75.54,75.57,489020.0,67.3709,67.4242,67.1487,67.1754,489020.0
2020-10-23 09:30:00,75.78,76.0,75.78,75.83,161216.0,67.362,67.5576,67.362,67.4065,161216.0
2020-10-23 09:40:00,75.85,75.97,75.73,75.97,90372.0,67.4242,67.5309,67.3176,67.5309,90372.0
2020-10-23 09:50:00,75.94,76.39,75.9,76.18,222928.0,67.5043,67.9043,67.4687,67.7176,222928.0
2020-10-23 10:00:00,76.18,76.25,75.96,76.09,60156.0,67.7176,67.7798,67.522,67.6376,60156.0
2020-10-23 10:10:00,76.08,76.11,76.0,76.0,82968.0,67.6287,67.6554,67.5576,67.5576,82968.0
2020-10-23 10:20:00,76.01,76.08,76.0,76.03,66704.0,67.5665,67.6287,67.5576,67.5843,66704.0
2020-10-23 10:30:00,76.01,76.14,76.0,76.1,60408.0,67.5665,67.682,67.5576,67.6465,60408.0
2020-10-23 10:40:00,76.06,76.1,75.99,76.06,41188.0,67.6109,67.6465,67.5487,67.6109,41188.0
2020-10-23 10:50:00,76.05,76.06,75.95,76.05,248908.0,67.602,67.6109,67.5131,67.602,248908.0
2020-10-23 11:00:00,76.04,76.14,75.98,76.1,39160.0,67.5931,67.682,67.5398,67.6465,39160.0
2020-10-23 11:10:00,76.13,76.18,76.04,76.08,34236.0,67.6731,67.7176,67.5931,67.6287,34236.0
2020-10-23 11:20:00,76.09,76.13,75.97,76.13,30448.0,67.6376,67.6731,67.5309,67.6731,30448.0
2020-10-23 11:30:00,76.13,76.13,75.88,75.88,40608.0,67.6731,67.6731,67.4509,67.4509,40608.0
2020-10-23 11:40:00,75.88,75.89,75.59,75.59,70292.0,67.4509,67.4598,67.1931,67.1931,70292.0
2020-10-23 11:50:00,75.59,75.79,75.51,75.79,37224.0,67.1931,67.3709,67.122,67.3709,37224.0
2020-10-23 12:00:00,75.78,75.87,75.75,75.75,26104.0,67.362,67.442,67.3354,67.3354,26104.0
2020-10-23 12:10:00,75.73,75.77,75.59,75.63,34768.0,67.3176,67.3531,67.1931,67.2287,34768.0
2020-10-23 12:20:00,75.6,75.6,75.41,75.52,39500.0,67.202,67.202,67.0331,67.1309,39500.0
2020-10-23 12:30:00,75.51,75.64,75.51,75.59,24536.0,67.122,67.2376,67.122,67.1931,24536.0
2020-10-23 12:40:00,75.6,75.71,75.58,75.64,40748.0,67.202,67.2998,67.1842,67.2376,40748.0
2020-10-23 12:50:00,75.64,75.77,75.61,75.64,53460.0,67.2376,67.3531,67.2109,67.2376,53460.0
2020-10-23 13:00:00,75.68,75.86,75.67,75.83,33716.0,67.2731,67.4331,67.2642,67.4065,33716.0
2020-10-23 13:10:00,75.83,75.83,75.74,75.8,16800.0,67.4065,67.4065,67.3265,67.3798,16800.0
2020-10-23 13:20:00,75.78,75.91,75.75,75.91,26720.0,67.362,67.4776,67.3354,67.4776,26720.0
2020-10-23 13:30:00,75.9,75.93,75.83,75.85,36428.0,67.4687,67.4954,67.4065,67.4242,36428.0
2020-10-23 13:40:00,75.82,75.85,75.76,75.77,44736.0,67.3976,67.4242,67.3442,67.3531,44736.0
2020-10-23 13:50:00,75.77,75.77,75.67,75.68,45776.0,67.3531,67.3531,67.2642,67.2731,45776.0
2020-10-23 14:00:00,75.67,75.69,75.62,75.67,43716.0,67.2642,67.282,67.2198,67.2642,43716.0
2020-10-23 14:10:00,75.65,75.74,75.6,75.7,51184.0,67.2465,67.3265,67.202,67.2909,51184.0
2020-10-23 14:20:00,75.7,75.8,75.69,75.73,53880.0,67.2909,67.3798,67.282,67.3176,53880.0
2020-10-23 14:30:00,75.73,75.74,75.68,75.69,34700.0,67.3176,67.3265,67.2731,67.282,34700.0
2020-10-23 14:40:00,75.69,75.69,75.54,75.61,44796.0,67.282,67.282,67.1487,67.2109,44796.0
2020-10-23 14:50:00,75.61,75.67,75.56,75.62,62148.0,67.2109,67.2642,67.1665,67.2198,62148.0
2020-10-23 15:00:00,75.63,75.68,75.62,75.63,35420.0,67.2287,67.2731,67.2198,67.2287,35420.0
2020-10-23 15:10:00,75.64,75.72,75.63,75.66,43788.0,67.2376,67.3087,67.2287,67.2554,43788.0
2020-10-23 15:20:00,75.66,75.7,75.64,75.66,31712.0,67.2554,67.2909,67.2376,67.2554,31712.0
2020-10-23 15:30:00,75.66,75.74,75.65,75.71,43480.0,67.2554,67.3265,67.2465,67.2998,43480.0
2020-10-23 15:40:00,75.72,75.75,75.61,75.64,85968.0,67.3087,67.3354,67.2109,67.2376,85968.0
2020-10-23 15:50:00,75.66,75.8,75.59,75.77,301656.0,67.2554,67.3798,67.1931,67.3531,301656.0
2020-10-26 09:30:00,75.32,75.52,75.22,75.47,152164.0,66.9531,67.1309,66.8642,67.0865,152164.0
2020-10-26 09:40:00,75.48,75.53,74.98,75.09,120892.0,67.0954,67.1398,66.6509,66.7487,120892.0
2020-10-26 09:50:00,75.09,75.3,75.06,75.09,48360.0,66.7487,66.9353,66.722,66.7487,48360.0
2020-10-26 10:00:00,75.07,75.62,75.0,75.53,84752.0,66.7309,67.2198,66.6687,67.1398,84752.0
2020-10-26 10:10:00,75.55,75.56,75.35,75.5,29172.0,67.1576,67.1665,66.9798,67.1131,29172.0
2020-10-26 10:20:00,75.54,75.61,75.41,75.45,27276.0,67.1487,67.2109,67.0331,67.0687,27276.0
2020-10-26 10:30:00,75.33,75.33,75.04,75.13,40908.0,66.962,66.962,66.7042,66.7842,40908.0
2020-10-26 10:40:00,75.15,75.16,74.81,74.86,61744.0,66.802,66.8109,66.4998,66.5442,61744.0
2020-10-26 10:50:00,74.9,75.13,74.79,75.06,34584.0,66.5798,66.7842,66.482,66.722,34584.0
2020-10-26 11:00:00,75.05,75.05,74.68,74.73,57684.0,66.7131,66.7131,66.3842,66.4287,57684.0
2020-10-26 11:10:00,74.74,74.94,74.58,74.67,50436.0,66.4376,66.6153,66.2953,66.3753,50436.0
2020-10-26 11:20:00,74.65,74.72,74.55,74.6,69512.0,66.3576,66.4198,66.2687,66.3131,69512.0
2020-10-26 11:30:00,74.61,74.69,74.49,74.66,127120.0,66.322,66.3931,66.2153,66.3664,127120.0
2020-10-26 11:40:00,74.64,74.99,74.61,74.96,70216.0,66.3487,66.6598,66.322,66.6331,70216.0
2020-10-26 11:50:00,74.94,74.94,74.73,74.85,51004.0,66.6153,66.6153,66.4287,66.5353,51004.0
2020-10-26 12:00:00,74.78,74.86,74.71,74.76,38752.0,66.4731,66.5442,66.4109,66.4553,38752.0
2020-10-26 12:10:00,74.73,74.76,74.63,74.64,31700.0,66.4287,66.4553,66.3398,66.3487,31700.0
2020-10-26 12:20:00,74.66,74.66,74.56,74.61,31500.0,66.3664,66.3664,66.2775,66.322,31500.0
2020-10-26 12:30:00,74.58,74.59,74.42,74.44,36196.0,66.2953,66.3042,66.1531,66.1709,36196.0
2020-10-26 12:40:00,74.43,74.46,74.39,74.45,35124.0,66.162,66.1887,66.1264,66.1798,35124.0
2020-10-26 12:50:00,74.46,74.62,74.43,74.55,45472.0,66.1887,66.3309,66.162,66.2687,45472.0
2020-10-26 13:00:00,74.56,74.87,74.54,74.86,153560.0,66.2775,66.5531,66.2598,66.5442,153560.0
2020-10-26 13:10:00,74.85,75.06,74.85,75.05,150240.0,66.5353,66.722,66.5353,66.7131,150240.0
2020-10-26 13:20:00,75.05,75.06,74.89,74.89,263360.0,66.7131,66.722,66.5709,66.5709,263360.0
2020-10-26 13:30:00,74.94,75.22,74.9,75.18,140528.0,66.6153,66.8642,66.5798,66.8287,140528.0
2020-10-26 13:40:00,75.18,75.57,75.17,75.51,374316.0,66.8287,67.1754,66.8198,67.122,374316.0
2020-10-26 13:50:00,75.48,75.49,75.3,75.42,86040.0,67.0954,67.1042,66.9353,67.042,86040.0
2020-10-26 14:00:00,75.42,75.46,75.36,75.4,38748.0,67.042,67.0776,66.9887,67.0242,38748.0
2020-10-26 14:10:00,75.4,75.47,75.34,75.46,53544.0,67.0242,67.0865,66.9709,67.0776,53544.0
2020-10-26 14:20:00,75.43,75.64,75.41,75.64,77820.0,67.0509,67.2376,67.0331,67.2376,77820.0
2020-10-26 14:30:00,75.62,75.64,75.46,75.46,59532.0,67.2198,67.2376,67.0776,67.0776,59532.0
2020-10-26 14:40:00,75.46,75.6,75.46,75.5,38020.0,67.0776,67.202,67.0776,67.1131,38020.0
2020-10-26 14:50:00,75.5,75.63,75.48,75.48,22812.0,67.1131,67.2287,67.0954,67.0954,22812.0
2020-10-26 15:00:00,75.52,75.62,75.45,75.49,34640.0,67.1309,67.2198,67.0687,67.1042,34640.0
2020-10-26 15:10:00,75.5,75.56,75.45,75.52,63040.0,67.1131,67.1665,67.0687,67.1309,63040.0
2020-10-26 15:20:00,75.58,75.72,75.57,75.62,40312.0,67.1842,67.3087,67.1754,67.2198,40312.0
2020-10-26 15:30:00,75.64,75.74,75.44,75.48,73512.0,67.2376,67.3265,67.0598,67.0954,73512.0
2020-10-26 15:40:00,75.47,75.48,75.23,75.26,127688.0,67.0865,67.0954,66.8731,66.8998,127688.0
2020-10-26 15:50:00,75.23,75.73,75.22,75.64,258320.0,66.8731,67.3176,66.8642,67.2376,258320.0
2020-10-27 09:30:00,76.14,76.43,75.25,75.3,212800.0,67.682,67.9398,66.8909,66.9353,212800.0
2020-10-27 09:40:00,75.31,75.48,75.02,75.47,140261.0,66.9442,67.0954,66.6864,67.0865,140261.0
2020-10-27 09:50:00,75.44,75.56,75.29,75.42,99191.0,67.0598,67.1665,66.9265,67.042,99191.0
2020-10-27 10:00:00,75.44,75.9,75.32,75.87,83211.0,67.0598,67.4687,66.9531,67.442,83211.0
2020-10-27 10:10:00,75.89,76.06,75.76,75.87,64946.0,67.4598,67.6109,67.3442,67.442,64946.0
2020-10-27 10:20:00,75.87,75.95,75.64,75.82,110820.0,67.442,67.5131,67.2376,67.3976,110820.0
2020-10-27 10:30:00,75.79,75.95,75.6,75.89,62919.0,67.3709,67.5131,67.202,67.4598,62919.0
2020-10-27 10:40:00,75.94,75.98,75.73,75.83,55076.0,67.5043,67.5398,67.3176,67.4065,55076.0
2020-10-27 10:50:00,75.84,75.95,75.65,75.71,63096.0,67.4154,67.5131,67.2465,67.2998,63096.0
2020-10-27 11:00:00,75.69,75.85,75.61,75.69,67469.0,67.282,67.4242,67.2109,67.282,67469.0
2020-10-27 11:10:00,75.66,75.97,75.62,75.91,80561.0,67.2554,67.5309,67.2198,67.4776,80561.0
2020-10-27 11:20:00,75.91,75.93,75.72,75.78,41487.0,67.4776,67.4954,67.3087,67.362,41487.0
2020-10-27 11:30:00,75.78,75.82,75.6,75.62,49369.0,67.362,67.3976,67.202,67.2198,49369.0
2020-10-27 11:40:00,75.64,75.92,75.58,75.77,68472.0,67.2376,67.4865,67.1842,67.3531,68472.0
2020-10-27 11:50:00,75.79,76.07,75.7,76.06,35540.0,67.3709,67.6198,67.2909,67.6109,35540.0
2020-10-27 12:00:00,76.06,76.34,76.03,76.15,75907.0,67.6109,67.8598,67.5843,67.6909,75907.0
2020-10-27 12:10:00,76.13,76.24,76.02,76.05,46693.0,67.6731,67.7709,67.5754,67.602,46693.0
2020-10-27 12:20:00,76.05,76.18,75.97,76.02,86948.0,67.602,67.7176,67.5309,67.5754,86948.0
2020-10-27 12:30:00,76.03,76.14,76.02,76.07,97778.0,67.5843,67.682,67.5754,67.6198,97778.0
2020-10-27 12:40:00,76.09,76.2,75.99,76.08,60165.0,67.6376,67.7354,67.5487,67.6287,60165.0
2020-10-27 12:50:00,76.07,76.11,75.88,75.97,50614.0,67.6198,67.6554,67.4509,67.5309,50614.0
2020-10-27 13:00:00,75.93,76.01,75.83,75.94,47928.0,67.4954,67.5665,67.4065,67.5043,47928.0
2020-10-27 13:10:00,75.94,76.06,75.93,76.02,55871.0,67.5043,67.6109,67.4954,67.5754,55871.0
2020-10-27 13:20:00,76.02,76.24,75.93,76.22,64325.0,67.5754,67.7709,67.4954,67.7531,64325.0
2020-10-27 13:30:00,76.2,76.33,76.02,76.05,66520.0,67.7354,67.8509,67.5754,67.602,66520.0
2020-10-27 13:40:00,76.06,76.21,76.05,76.12,48129.0,67.6109,67.7443,67.602,67.6643,48129.0
2020-10-27 13:50:00,76.12,76.25,76.11,76.22,59951.0,67.6643,67.7798,67.6554,67.7531,59951.0
2020-10-27 14:00:00,76.22,76.38,75.95,75.95,76347.0,67.7531,67.8954,67.5131,67.5131,76347.0
2020-10-27 14:10:00,75.96,76.06,75.85,75.87,38357.0,67.522,67.6109,67.4242,67.442,38357.0
2020-10-27 14:20:00,75.87,76.01,75.85,75.93,56628.0,67.442,67.5665,67.4242,67.4954,56628.0
2020-10-27 14:30:00,75.92,76.0,75.85,75.89,55681.0,67.4865,67.5576,67.4242,67.4598,55681.0
2020-10-27 14:40:00,75.89,75.91,75.63,75.8,84870.0,67.4598,67.4776,67.2287,67.3798,84870.0
2020-10-27 14:50:00,75.8,75.95,75.78,75.8,50863.0,67.3798,67.5131,67.362,67.3798,50863.0
2020-10-27 15:00:00,75.78,75.89,75.67,75.75,53653.0,67.362,67.4598,67.2642,67.3354,53653.0
2020-10-27 15:10:00,75.73,75.84,75.69,75.73,110397.0,67.3176,67.4154,67.282,67.3176,110397.0
2020-10-27 15:20:00,75.75,75.9,75.74,75.83,90337.0,67.3354,67.4687,67.3265,67.4065,90337.0
2020-10-27 15:30:00,75.85,75.86,75.71,75.72,121994.0,67.4242,67.4331,67.2998,67.3087,121994.0
2020-10-27 15:40:00,75.73,75.96,75.73,75.75,145700.0,67.3176,67.522,67.3176,67.3354,145700.0
2020-10-27 15:50:00,75.75,75.97,75.66,75.78,383851.0,67.3354,67.5309,67.2554,67.362,383851.0
2020-10-28 09:30:00,74.74,75.64,74.36,75.63,310595.0,66.4376,67.2376,66.0998,67.2287,310595.0
2020-10-28 09:40:00,75.66,75.8,75.51,75.78,158279.0,67.2554,67.3798,67.122,67.362,158279.0
2020-10-28 09:50:00,75.78,75.99,75.64,75.78,129820.0,67.362,67.5487,67.2376,67.362,129820.0
2020-10-28 10:00:00,75.81,76.0,75.65,75.93,228308.0,67.3887,67.5576,67.2465,67.4954,228308.0
2020-10-28 10:10:00,75.92,76.05,75.51,75.51,99574.0,67.4865,67.602,67.122,67.122,99574.0
2020-10-28 10:20:00,75.53,75.68,75.11,75.35,181018.0,67.1398,67.2731,66.7665,66.9798,181018.0
2020-10-28 10:30:00,75.4,75.57,75.25,75.28,79123.0,67.0242,67.1754,66.8909,66.9176,79123.0
2020-10-28 10:40:00,75.27,75.36,75.11,75.13,88444.0,66.9087,66.9887,66.7665,66.7842,88444.0
2020-10-28 10:50:00,75.12,75.14,74.82,74.95,94386.0,66.7753,66.7931,66.5087,66.6242,94386.0
2020-10-28 11:00:00,74.93,75.04,74.7,74.93,95601.0,66.6064,66.7042,66.402,66.6064,95601.0
2020-10-28 11:10:00,74.93,74.94,74.6,74.73,125565.0,66.6064,66.6153,66.3131,66.4287,125565.0
2020-10-28 11:20:00,74.75,74.79,74.43,74.51,88076.0,66.4464,66.482,66.162,66.2331,88076.0
2020-10-28 11:30:00,74.5,74.77,74.35,74.74,76119.0,66.2242,66.4642,66.0909,66.4376,76119.0
2020-10-28 11:40:00,74.73,74.84,74.64,74.81,48871.0,66.4287,66.5264,66.3487,66.4998,48871.0
2020-10-28 11:50:00,74.82,75.07,74.77,74.9,62201.0,66.5087,66.7309,66.4642,66.5798,62201.0
2020-10-28 12:00:00,74.9,75.07,74.84,74.94,50572.0,66.5798,66.7309,66.5264,66.6153,50572.0
2020-10-28 12:10:00,74.94,75.03,74.86,74.96,65525.0,66.6153,66.6953,66.5442,66.6331,65525.0
2020-10-28 12:20:00,74.98,75.0,74.82,74.88,53202.0,66.6509,66.6687,66.5087,66.562,53202.0
2020-10-28 12:30:00,74.89,74.9,74.52,74.55,72494.0,66.5709,66.5798,66.242,66.2687,72494.0
2020-10-28 12:40:00,74.56,74.56,74.29,74.42,44686.0,66.2775,66.2775,66.0375,66.1531,44686.0
2020-10-28 12:50:00,74.42,74.67,74.38,74.58,45749.0,66.1531,66.3753,66.1175,66.2953,45749.0
2020-10-28 13:00:00,74.55,74.58,74.35,74.45,93481.0,66.2687,66.2953,66.0909,66.1798,93481.0
2020-10-28 13:10:00,74.42,74.54,74.33,74.5,69461.0,66.1531,66.2598,66.0731,66.2242,69461.0
2020-10-28 13:20:00,74.48,74.6,74.4,74.59,93519.0,66.2064,66.3131,66.1353,66.3042,93519.0
2020-10-28 13:30:00,74.59,74.68,74.47,74.62,93167.0,66.3042,66.3842,66.1975,66.3309,93167.0
2020-10-28 13:40:00,74.62,74.76,74.62,74.69,47556.0,66.3309,66.4553,66.3309,66.3931,47556.0
2020-10-28 13:50:00,74.72,74.72,74.59,74.65,52393.0,66.4198,66.4198,66.3042,66.3576,52393.0
2020-10-28 14:00:00,74.65,74.69,74.46,74.55,81381.0,66.3576,66.3931,66.1887,66.2687,81381.0
2020-10-28 14:10:00,74.53,74.55,74.36,74.39,333467.0,66.2509,66.2687,66.0998,66.1264,333467.0
2020-10-28 14:20:00,74.36,74.83,74.36,74.83,53562.0,66.0998,66.5176,66.0998,66.5176,53562.0
2020-10-28 14:30:00,74.8,74.96,74.55,74.65,121330.0,66.4909,66.6331,66.2687,66.3576,121330.0
2020-10-28 14:40:00,74.68,74.88,74.65,74.84,52103.0,66.3842,66.562,66.3576,66.5264,52103.0
2020-10-28 14:50:00,74.89,74.92,74.58,74.92,78078.0,66.5709,66.5976,66.2953,66.5976,78078.0
2020-10-28 15:00:00,74.9,74.96,74.65,74.71,105470.0,66.5798,66.6331,66.3576,66.4109,105470.0
2020-10-28 15:10:00,74.7,74.73,74.57,74.64,66995.0,66.402,66.4287,66.2864,66.3487,66995.0
2020-10-28 15:20:00,74.62,74.95,74.6,74.89,102429.0,66.3309,66.6242,66.3131,66.5709,102429.0
2020-10-28 15:30:00,74.89,75.2,74.8,74.8,92409.0,66.5709,66.8465,66.4909,66.4909,92409.0
2020-10-28 15:40:00,74.83,74.9,74.6,74.69,117382.0,66.5176,66.5798,66.3131,66.3931,117382.0
2020-10-28 15:50:00,74.7,74.71,74.37,74.44,575016.0,66.402,66.4109,66.1087,66.1709,575016.0
2020-10-29 09:30:00,74.38,74.39,73.51,73.6,288970.0,66.1175,66.1264,65.3442,65.4242,288970.0
2020-10-29 09:40:00,73.58,73.58,72.94,73.06,132573.0,65.4064,65.4064,64.8375,64.9442,132573.0
2020-10-29 09:50:00,73.02,73.71,72.98,73.53,132947.0,64.9086,65.522,64.8731,65.362,132947.0
2020-10-29 10:00:00,73.55,73.84,73.33,73.75,160944.0,65.3797,65.6375,65.1842,65.5575,160944.0
2020-10-29 10:10:00,73.77,73.99,73.43,73.88,112806.0,65.5753,65.7709,65.2731,65.6731,112806.0
2020-10-29 10:20:00,73.9,74.12,73.83,74.03,104819.0,65.6909,65.8864,65.6286,65.8064,104819.0
2020-10-29 10:30:00,74.05,74.09,73.62,73.85,81826.0,65.8242,65.8598,65.442,65.6464,81826.0
2020-10-29 10:40:00,73.85,74.31,73.79,74.3,94047.0,65.6464,66.0553,65.5931,66.0464,94047.0
2020-10-29 10:50:00,74.31,74.33,74.04,74.09,114231.0,66.0553,66.0731,65.8153,65.8598,114231.0
2020-10-29 11:00:00,74.12,74.15,73.72,73.82,75623.0,65.8864,65.9131,65.5309,65.6198,75623.0
2020-10-29 11:10:00,73.81,74.01,73.75,73.96,82881.0,65.6109,65.7886,65.5575,65.7442,82881.0
2020-10-29 11:20:00,73.92,74.14,73.9,73.93,74151.0,65.7086,65.9042,65.6909,65.7175,74151.0
2020-10-29 11:30:00,73.92,74.01,73.82,74.01,95032.0,65.7086,65.7886,65.6198,65.7886,95032.0
2020-10-29 11:40:00,74.0,74.0,73.6,73.84,114003.0,65.7798,65.7798,65.4242,65.6375,114003.0
2020-10-29 11:50:00,73.83,73.83,73.52,73.65,92193.0,65.6286,65.6286,65.3531,65.4686,92193.0
2020-10-29 12:00:00,73.65,73.69,73.38,73.4,80821.0,65.4686,65.5042,65.2286,65.2464,80821.0
2020-10-29 12:10:00,73.4,73.69,73.39,73.69,61907.0,65.2464,65.5042,65.2375,65.5042,61907.0
2020-10-29 12:20:00,73.67,73.76,73.61,73.68,73318.0,65.4864,65.5664,65.4331,65.4953,73318.0
2020-10-29 12:30:00,73.7,74.06,73.69,73.99,77126.0,65.5131,65.8331,65.5042,65.7709,77126.0
2020-10-29 12:40:00,73.98,74.11,73.9,73.99,456286.0,65.762,65.8775,65.6909,65.7709,456286.0
2020-10-29 12:50:00,73.98,74.02,73.86,73.97,66878.0,65.762,65.7975,65.6553,65.7531,66878.0
2020-10-29 13:00:00,73.97,73.99,73.83,73.88,105872.0,65.7531,65.7709,65.6286,65.6731,105872.0
2020-10-29 13:10:00,73.89,74.14,73.87,74.01,96051.0,65.682,65.9042,65.6642,65.7886,96051.0
2020-10-29 13:20:00,74.02,74.37,73.97,74.35,68844.0,65.7975,66.1087,65.7531,66.0909,68844.0
2020-10-29 13:30:00,74.35,74.62,74.35,74.45,92977.0,66.0909,66.3309,66.0909,66.1798,92977.0
2020-10-29 13:40:00,74.45,74.66,74.38,74.66,140819.0,66.1798,66.3664,66.1175,66.3664,140819.0
2020-10-29 13:50:00,74.65,74.78,74.57,74.75,106712.0,66.3576,66.4731,66.2864,66.4464,106712.0
2020-10-29 14:00:00,74.75,75.03,74.74,74.89,103724.0,66.4464,66.6953,66.4376,66.5709,103724.0
2020-10-29 14:10:00,74.9,75.03,74.82,74.99,88127.0,66.5798,66.6953,66.5087,66.6598,88127.0
2020-10-29 14:20:00,74.99,75.03,74.87,74.87,116817.0,66.6598,66.6953,66.5531,66.5531,116817.0
2020-10-29 14:30:00,74.89,75.01,74.87,74.95,109937.0,66.5709,66.6776,66.5531,66.6242,109937.0
2020-10-29 14:40:00,74.95,75.02,74.68,74.68,95931.0,66.6242,66.6864,66.3842,66.3842,95931.0
2020-10-29 14:50:00,74.67,74.85,74.61,74.63,87962.0,66.3753,66.5353,66.322,66.3398,87962.0
2020-10-29 15:00:00,74.64,74.73,74.51,74.64,94057.0,66.3487,66.4287,66.2331,66.3487,94057.0
2020-10-29 15:10:00,74.64,74.66,74.37,74.59,88745.0,66.3487,66.3664,66.1087,66.3042,88745.0
2020-10-29 15:20:00,74.57,74.59,74.39,74.49,81196.0,66.2864,66.3042,66.1264,66.2153,81196.0
2020-10-29 15:30:00,74.5,74.51,74.23,74.27,121118.0,66.2242,66.2331,65.9842,66.0198,121118.0
2020-10-29 15:40:00,74.26,74.54,74.24,74.47,188750.0,66.0109,66.2598,65.9931,66.1975,188750.0
2020-10-29 15:50:00,74.47,74.52,73.98,74.0,619564.0,66.1975,66.242,65.762,65.7798,619564.0
2020-10-30 09:30:00,73.73,74.19,73.7,74.05,192184.0,65.5397,65.9486,65.5131,65.8242,192184.0
2020-10-30 09:40:00,74.02,74.06,73.66,73.74,95011.0,65.7975,65.8331,65.4775,65.5486,95011.0
2020-10-30 09:50:00,73.79,74.02,73.65,73.98,103435.0,65.5931,65.7975,65.4686,65.762,103435.0
2020-10-30 10:00:00,73.94,74.29,73.85,74.22,173836.0,65.7264,66.0375,65.6464,65.9753,173836.0
2020-10-30 10:10:00,74.19,74.27,73.84,73.95,71263.0,65.9486,66.0198,65.6375,65.7353,71263.0
2020-10-30 10:20:00,73.98,73.99,73.53,73.66,129031.0,65.762,65.7709,65.362,65.4775,129031.0
2020-10-30 10:30:00,73.67,73.71,73.29,73.4,87085.0,65.4864,65.522,65.1486,65.2464,87085.0
2020-10-30 10:40:00,73.4,73.42,72.95,73.06,169348.0,65.2464,65.2642,64.8464,64.9442,169348.0
2020-10-30 10:50:00,73.06,73.42,72.96,73.13,261766.0,64.9442,65.2642,64.8553,65.0064,261766.0
2020-10-30 11:00:00,73.16,73.63,73.15,73.26,108413.0,65.0331,65.4509,65.0242,65.122,108413.0
2020-10-30 11:10:00,73.25,73.61,73.2,73.27,103487.0,65.1131,65.4331,65.0686,65.1308,103487.0
2020-10-30 11:20:00,73.27,73.35,73.08,73.31,108760.0,65.1308,65.202,64.962,65.1664,108760.0
2020-10-30 11:30:00,73.28,73.54,73.25,73.54,76042.0,65.1397,65.3709,65.1131,65.3709,76042.0
2020-10-30 11:40:00,73.5,73.76,73.31,73.73,83121.0,65.3353,65.5664,65.1664,65.5397,83121.0
2020-10-30 11:50:00,73.73,73.77,73.56,73.72,64016.0,65.5397,65.5753,65.3886,65.5309,64016.0
2020-10-30 12:00:00,73.69,74.07,73.64,74.01,65746.0,65.5042,65.842,65.4597,65.7886,65746.0
2020-10-30 12:10:00,74.02,74.27,73.95,74.26,72497.0,65.7975,66.0198,65.7353,66.0109,72497.0
2020-10-30 12:20:00,74.26,74.35,74.17,74.26,138915.0,66.0109,66.0909,65.9309,66.0109,138915.0
2020-10-30 12:30:00,74.25,74.26,73.98,74.0,106960.0,66.002,66.0109,65.762,65.7798,106960.0
2020-10-30 12:40:00,74.01,74.03,73.86,73.97,97241.0,65.7886,65.8064,65.6553,65.7531,97241.0
2020-10-30 12:50:00,73.96,73.96,73.74,73.81,55415.0,65.7442,65.7442,65.5486,65.6109,55415.0
2020-10-30 13:00:00,73.79,73.85,73.6,73.61,72498.0,65.5931,65.6464,65.4242,65.4331,72498.0
2020-10-30 13:10:00,73.62,73.63,73.42,73.5,57510.0,65.442,65.4509,65.2642,65.3353,57510.0
2020-10-30 13:20:00,73.46,73.67,73.44,73.6,49534.0,65.2997,65.4864,65.282,65.4242,49534.0
2020-10-30 13:30:00,73.59,73.6,73.31,73.42,72398.0,65.4153,65.4242,65.1664,65.2642,72398.0
2020-10-30 13:40:00,73.43,73.51,73.35,73.5,49136.0,65.2731,65.3442,65.202,65.3353,49136.0
2020-10-30 13:50:00,73.48,73.64,73.42,73.54,71010.0,65.3175,65.4597,65.2642,65.3709,71010.0
2020-10-30 14:00:00,73.53,73.74,73.4,73.73,54612.0,65.362,65.5486,65.2464,65.5397,54612.0
2020-10-30 14:10:00,73.73,73.75,73.38,73.42,82973.0,65.5397,65.5575,65.2286,65.2642,82973.0
2020-10-30 14:20:00,73.43,73.48,72.93,72.97,84742.0,65.2731,65.3175,64.8286,64.8642,84742.0
2020-10-30 14:30:00,72.95,72.96,72.56,72.8,105360.0,64.8464,64.8553,64.4997,64.7131,105360.0
2020-10-30 14:40:00,72.77,72.88,72.5,72.85,109101.0,64.6864,64.7842,64.4464,64.7575,109101.0
2020-10-30 14:50:00,72.85,72.92,72.74,72.75,82235.0,64.7575,64.8197,64.6597,64.6686,82235.0
2020-10-30 15:00:00,72.75,73.03,72.7,72.77,81290.0,64.6686,64.9175,64.6242,64.6864,81290.0
2020-10-30 15:10:00,72.76,73.07,72.76,72.93,121997.0,64.6775,64.9531,64.6775,64.8286,121997.0
2020-10-30 15:20:00,72.93,73.06,72.88,73.0,149020.0,64.8286,64.9442,64.7842,64.8908,149020.0
2020-10-30 15:30:00,72.99,73.05,72.83,73.04,128726.0,64.882,64.9353,64.7397,64.9264,128726.0
2020-10-30 15:40:00,73.04,73.37,72.9,73.01,167978.0,64.9264,65.2197,64.8019,64.8997,167978.0
2020-10-30 15:50:00,73.01,73.31,72.95,73.25,851298.0,64.8997,65.1664,64.8464,65.1131,851298.0
2020-11-02 09:30:00,74.19,74.47,73.77,73.98,317157.0,65.9486,66.1975,65.5753,65.762,317157.0
2020-11-02 09:40:00,73.94,74.23,73.72,74.14,126301.0,65.7264,65.9842,65.5309,65.9042,126301.0
2020-11-02 09:50:00,74.13,74.82,74.02,74.64,237849.0,65.8953,66.5087,65.7975,66.3487,237849.0
2020-11-02 10:00:00,74.64,74.97,74.6,74.72,193706.0,66.3487,66.642,66.3131,66.4198,193706.0
2020-11-02 10:10:00,74.73,74.89,74.38,74.86,170881.0,66.4287,66.5709,66.1175,66.5442,170881.0
2020-11-02 10:20:00,74.84,74.93,74.66,74.78,201038.0,66.5264,66.6064,66.3664,66.4731,201038.0
2020-11-02 10:30:00,74.77,74.96,74.72,74.75,137108.0,66.4642,66.6331,66.4198,66.4464,137108.0
2020-11-02 10:40:00,74.78,74.96,74.71,74.93,94402.0,66.4731,66.6331,66.4109,66.6064,94402.0
2020-11-02 10:50:00,74.94,75.07,74.77,74.8,100837.0,66.6153,66.7309,66.4642,66.4909,100837.0
2020-11-02 11:00:00,74.78,75.09,74.67,75.06,312479.0,66.4731,66.7487,66.3753,66.722,312479.0
2020-11-02 11:10:00,75.06,75.13,74.88,74.89,91452.0,66.722,66.7842,66.562,66.5709,91452.0
2020-11-02 11:20:00,74.91,75.3,74.79,75.3,215214.0,66.5887,66.9353,66.482,66.9353,215214.0
2020-11-02 11:30:00,75.28,75.45,75.14,75.15,376813.0,66.9176,67.0687,66.7931,66.802,376813.0
2020-11-02 11:40:00,75.14,75.25,75.06,75.15,145687.0,66.7931,66.8909,66.722,66.802,145687.0
2020-11-02 11:50:00,75.15,75.22,75.06,75.17,107352.0,66.802,66.8642,66.722,66.8198,107352.0
2020-11-02 12:00:00,75.18,75.22,74.98,75.15,74926.0,66.8287,66.8642,66.6509,66.802,74926.0
2020-11-02 12:10:00,75.13,75.21,74.99,75.02,198000.0,66.7842,66.8553,66.6598,66.6864,198000.0
2020-11-02 12:20:00,75.01,75.16,74.96,75.12,67075.0,66.6776,66.8109,66.6331,66.7753,67075.0
2020-11-02 12:30:00,75.13,75.16,74.7,74.72,76669.0,66.7842,66.8109,66.402,66.4198,76669.0
2020-11-02 12:40:00,74.71,74.9,74.7,74.77,75708.0,66.4109,66.5798,66.402,66.4642,75708.0
2020-11-02 12:50:00,74.78,74.78,74.53,74.6,60784.0,66.4731,66.4731,66.2509,66.3131,60784.0
2020-11-02 13:00:00,74.61,74.66,74.41,74.5,117709.0,66.322,66.3664,66.1442,66.2242,117709.0
2020-11-02 13:10:00,74.51,74.63,74.37,74.4,60855.0,66.2331,66.3398,66.1087,66.1353,60855.0
2020-11-02 13:20:00,74.41,74.48,74.27,74.33,68718.0,66.1442,66.2064,66.0198,66.0731,68718.0
2020-11-02 13:30:00,74.34,74.37,73.93,74.06,90084.0,66.082,66.1087,65.7175,65.8331,90084.0
2020-11-02 13:40:00,74.06,74.3,74.06,74.2,71195.0,65.8331,66.0464,65.8331,65.9575,71195.0
2020-11-02 13:50:00,74.19,74.23,74.03,74.19,75297.0,65.9486,65.9842,65.8064,65.9486,75297.0
2020-11-02 14:00:00,74.2,74.35,74.14,74.28,108910.0,65.9575,66.0909,65.9042,66.0287,108910.0
2020-11-02 14:10:00,74.25,74.34,74.17,74.3,101725.0,66.002,66.082,65.9309,66.0464,101725.0
2020-11-02 14:20:00,74.29,74.61,74.26,74.6,135666.0,66.0375,66.322,66.0109,66.3131,135666.0
2020-11-02 14:30:00,74.59,74.85,74.57,74.78,112946.0,66.3042,66.5353,66.2864,66.4731,112946.0
2020-11-02 14:40:00,74.78,74.96,74.77,74.82,401823.0,66.4731,66.6331,66.4642,66.5087,401823.0
2020-11-02 14:50:00,74.82,75.05,74.81,75.05,104112.0,66.5087,66.7131,66.4998,66.7131,104112.0
2020-11-02 15:00:00,75.04,75.13,74.82,74.93,117377.0,66.7042,66.7842,66.5087,66.6064,117377.0
2020-11-02 15:10:00,74.92,75.16,74.92,75.01,180315.0,66.5976,66.8109,66.5976,66.6776,180315.0
2020-11-02 15:20:00,75.01,75.11,74.88,74.92,164252.0,66.6776,66.7665,66.562,66.5976,164252.0
2020-11-02 15:30:00,74.92,75.05,74.7,74.81,223049.0,66.5976,66.7131,66.402,66.4998,223049.0
2020-11-02 15:40:00,74.83,74.97,74.72,74.9,273752.0,66.5176,66.642,66.4198,66.5798,273752.0
2020-11-02 15:50:00,74.9,75.25,74.82,75.19,865058.0,66.5798,66.8909,66.5087,66.8376,865058.0
2020-11-03 09:30:00,76.05,76.37,75.55,75.58,491442.0,67.602,67.8865,67.1576,67.1842,491442.0
2020-11-03 09:40:00,75.58,76.01,75.43,75.82,250840.0,67.1842,67.5665,67.0509,67.3976,250840.0
2020-11-03 09:50:00,75.79,76.33,75.74,76.18,259625.0,67.3709,67.8509,67.3265,67.7176,259625.0
2020-11-03 10:00:00,76.19,76.39,76.12,76.25,152690.0,67.7265,67.9043,67.6643,67.7798,152690.0
2020-11-03 10:10:00,76.23,76.55,76.13,76.5,175075.0,67.762,68.0465,67.6731,68.002,175075.0
2020-11-03 10:20:00,76.49,76.75,76.47,76.51,155167.0,67.9932,68.2243,67.9754,68.0109,155167.0
2020-11-03 10:30:00,76.52,76.53,76.18,76.25,121067.0,68.0198,68.0287,67.7176,67.7798,121067.0
2020-11-03 10:40:00,76.26,76.29,76.03,76.07,118307.0,67.7887,67.8154,67.5843,67.6198,118307.0
2020-11-03 10:50:00,76.09,76.31,76.08,76.27,114232.0,67.6376,67.8332,67.6287,67.7976,114232.0
2020-11-03 11:00:00,76.27,76.33,76.19,76.26,129926.0,67.7976,67.8509,67.7265,67.7887,129926.0
2020-11-03 11:10:00,76.27,76.48,76.23,76.48,117650.0,67.7976,67.9843,67.762,67.9843,117650.0
2020-11-03 11:20:00,76.46,76.62,76.43,76.57,106937.0,67.9665,68.1087,67.9398,68.0643,106937.0
2020-11-03 11:30:00,76.55,76.82,76.51,76.81,94012.0,68.0465,68.2865,68.0109,68.2776,94012.0
2020-11-03 11:40:00,76.83,76.93,76.54,76.59,112110.0,68.2954,68.3843,68.0376,68.082,112110.0
2020-11-03 11:50:00,76.59,76.62,76.36,76.38,80569.0,68.082,68.1087,67.8776,67.8954,80569.0
2020-11-03 12:00:00,76.42,76.56,76.18,76.31,53013.0,67.9309,68.0554,67.7176,67.8332,53013.0
2020-11-03 12:10:00,76.33,76.45,76.24,76.26,96068.0,67.8509,67.9576,67.7709,67.7887,96068.0
2020-11-03 12:20:00,76.28,76.29,75.94,76.16,78264.0,67.8065,67.8154,67.5043,67.6998,78264.0
2020-11-03 12:30:00,76.17,76.29,76.03,76.07,68497.0,67.7087,67.8154,67.5843,67.6198,68497.0
2020-11-03 12:40:00,76.08,76.12,75.85,75.91,79066.0,67.6287,67.6643,67.4242,67.4776,79066.0
2020-11-03 12:50:00,75.92,75.92,75.67,75.82,88019.0,67.4865,67.4865,67.2642,67.3976,88019.0
2020-11-03 13:00:00,75.81,75.96,75.8,75.86,56557.0,67.3887,67.522,67.3798,67.4331,56557.0
2020-11-03 13:10:00,75.84,75.88,75.75,75.76,64707.0,67.4154,67.4509,67.3354,67.3442,64707.0
2020-11-03 13:20:00,75.75,75.91,75.72,75.77,70021.0,67.3354,67.4776,67.3087,67.3531,70021.0
2020-11-03 13:30:00,75.78,75.98,75.78,75.92,92382.0,67.362,67.5398,67.362,67.4865,92382.0
2020-11-03 13:40:00,75.9,76.07,75.78,75.78,73845.0,67.4687,67.6198,67.362,67.362,73845.0
2020-11-03 13:50:00,75.8,75.9,75.62,75.67,72198.0,67.3798,67.4687,67.2198,67.2642,72198.0
2020-11-03 14:00:00,75.65,75.8,75.65,75.71,64226.0,67.2465,67.3798,67.2465,67.2998,64226.0
2020-11-03 14:10:00,75.71,75.85,75.69,75.74,67240.0,67.2998,67.4242,67.282,67.3265,67240.0
2020-11-03 14:20:00,75.74,75.75,75.62,75.7,70851.0,67.3265,67.3354,67.2198,67.2909,70851.0
2020-11-03 14:30:00,75.71,75.99,75.69,75.98,78368.0,67.2998,67.5487,67.282,67.5398,78368.0
2020-11-03 14:40:00,75.97,76.04,75.78,75.92,89095.0,67.5309,67.5931,67.362,67.4865,89095.0
2020-11-03 14:50:00,75.89,75.91,75.55,75.61,105880.0,67.4598,67.4776,67.1576,67.2109,105880.0
2020-11-03 15:00:00,75.62,75.66,75.42,75.49,101456.0,67.2198,67.2554,67.042,67.1042,101456.0
2020-11-03 15:10:00,75.5,75.64,75.41,75.45,102611.0,67.1131,67.2376,67.0331,67.0687,102611.0
2020-11-03 15:20:00,75.45,75.68,75.38,75.62,110127.0,67.0687,67.2731,67.0065,67.2198,110127.0
2020-11-03 15:30:00,75.63,76.03,75.6,76.01,102247.0,67.2287,67.5843,67.202,67.5665,102247.0
2020-11-03 15:40:00,76.02,76.42,75.99,76.4,180999.0,67.5754,67.9309,67.5487,67.9132,180999.0
2020-11-03 15:50:00,76.4,76.51,75.92,76.02,403295.0,67.9132,68.0109,67.4865,67.5754,403295.0
2020-11-04 09:30:00,74.51,74.91,73.0,73.13,798082.0,66.2331,66.5887,64.8908,65.0064,798082.0
2020-11-04 09:40:00,73.16,74.3,73.14,74.04,497963.0,65.0331,66.0464,65.0153,65.8153,497963.0
2020-11-04 09:50:00,74.05,74.34,73.74,74.19,388329.0,65.8242,66.082,65.5486,65.9486,388329.0
2020-11-04 10:00:00,74.2,74.58,73.91,74.48,256202.0,65.9575,66.2953,65.6998,66.2064,256202.0
2020-11-04 10:10:00,74.44,74.75,74.35,74.51,362775.0,66.1709,66.4464,66.0909,66.2331,362775.0
2020-11-04 10:20:00,74.5,74.82,74.27,74.28,280451.0,66.2242,66.5087,66.0198,66.0287,280451.0
2020-11-04 10:30:00,74.31,74.45,73.83,73.91,331824.0,66.0553,66.1798,65.6286,65.6998,331824.0
2020-11-04 10:40:00,73.91,74.1,73.82,73.86,267525.0,65.6998,65.8686,65.6198,65.6553,267525.0
2020-11-04 10:50:00,73.85,73.98,73.58,73.71,264938.0,65.6464,65.762,65.4064,65.522,264938.0
2020-11-04 11:00:00,73.7,74.16,73.67,73.94,222538.0,65.5131,65.922,65.4864,65.7264,222538.0
2020-11-04 11:10:00,73.94,73.96,73.78,73.92,148150.0,65.7264,65.7442,65.5842,65.7086,148150.0
2020-11-04 11:20:00,73.92,74.25,73.86,74.04,149173.0,65.7086,66.002,65.6553,65.8153,149173.0
2020-11-04 11:30:00,74.03,74.3,73.99,74.13,241866.0,65.8064,66.0464,65.7709,65.8953,241866.0
2020-11-04 11:40:00,74.14,74.3,74.11,74.25,139861.0,65.9042,66.0464,65.8775,66.002,139861.0
2020-11-04 11:50:00,74.26,74.52,74.22,74.34,242018.0,66.0109,66.242,65.9753,66.082,242018.0
2020-11-04 12:00:00,74.34,74.47,74.3,74.4,192976.0,66.082,66.1975,66.0464,66.1353,192976.0
2020-11-04 12:10:00,74.38,74.53,74.3,74.41,219280.0,66.1175,66.2509,66.0464,66.1442,219280.0
2020-11-04 12:20:00,74.41,74.6,74.41,74.45,175306.0,66.1442,66.3131,66.1442,66.1798,175306.0
2020-11-04 12:30:00,74.47,74.7,74.47,74.66,115600.0,66.1975,66.402,66.1975,66.3664,115600.0
2020-11-04 12:40:00,74.66,74.83,74.61,74.63,164297.0,66.3664,66.5176,66.322,66.3398,164297.0
2020-11-04 12:50:00,74.63,74.66,74.27,74.29,116668.0,66.3398,66.3664,66.0198,66.0375,116668.0
2020-11-04 13:00:00,74.3,74.35,74.16,74.18,119881.0,66.0464,66.0909,65.922,65.9398,119881.0
2020-11-04 13:10:00,74.2,74.27,74.01,74.03,112733.0,65.9575,66.0198,65.7886,65.8064,112733.0
2020-11-04 13:20:00,74.03,74.18,74.01,74.14,125556.0,65.8064,65.9398,65.7886,65.9042,125556.0
2020-11-04 13:30:00,74.15,74.36,74.07,74.11,150565.0,65.9131,66.0998,65.842,65.8775,150565.0
2020-11-04 13:40:00,74.12,74.16,73.8,74.0,144858.0,65.8864,65.922,65.602,65.7798,144858.0
2020-11-04 13:50:00,73.98,74.15,73.94,74.09,108937.0,65.762,65.9131,65.7264,65.8598,108937.0
2020-11-04 14:00:00,74.08,74.18,74.0,74.02,120407.0,65.8509,65.9398,65.7798,65.7975,120407.0
2020-11-04 14:10:00,74.03,74.27,74.03,74.06,123741.0,65.8064,66.0198,65.8064,65.8331,123741.0
2020-11-04 14:20:00,74.07,74.12,73.92,74.0,157581.0,65.842,65.8864,65.7086,65.7798,157581.0
2020-11-04 14:30:00,74.0,74.15,73.99,74.11,92104.0,65.7798,65.9131,65.7709,65.8775,92104.0
2020-11-04 14:40:00,74.07,74.17,74.0,74.06,102367.0,65.842,65.9309,65.7798,65.8331,102367.0
2020-11-04 14:50:00,74.07,74.11,73.97,73.97,110510.0,65.842,65.8775,65.7531,65.7531,110510.0
2020-11-04 15:00:00,73.98,74.04,73.55,73.66,144370.0,65.762,65.8153,65.3797,65.4775,144370.0
2020-11-04 15:10:00,73.65,73.89,73.58,73.87,141086.0,65.4686,65.682,65.4064,65.6642,141086.0
2020-11-04 15:20:00,73.88,73.94,73.7,73.71,159779.0,65.6731,65.7264,65.5131,65.522,159779.0
2020-11-04 15:30:00,73.71,73.79,73.55,73.63,174627.0,65.522,65.5931,65.3797,65.4509,174627.0
2020-11-04 15:40:00,73.63,73.74,73.48,73.56,266922.0,65.4509,65.5486,65.3175,65.3886,266922.0
2020-11-04 15:50:00,73.55,73.68,73.32,73.32,1024493.0,65.3797,65.4953,65.1753,65.1753,1024493.0
2020-11-05 09:30:00,75.3,75.31,74.49,74.95,449978.0,66.9353,66.9442,66.2153,66.6242,449978.0
2020-11-05 09:40:00,74.96,75.25,74.7,74.99,154814.0,66.6331,66.8909,66.402,66.6598,154814.0
2020-11-05 09:50:00,74.99,75.43,74.99,75.17,222885.0,66.6598,67.0509,66.6598,66.8198,222885.0
2020-11-05 10:00:00,75.21,75.74,75.17,75.74,220152.0,66.8553,67.3265,66.8198,67.3265,220152.0
2020-11-05 10:10:00,75.71,75.98,75.55,75.98,152529.0,67.2998,67.5398,67.1576,67.5398,152529.0
2020-11-05 10:20:00,75.97,76.25,75.92,75.96,214914.0,67.5309,67.7798,67.4865,67.522,214914.0
2020-11-05 10:30:00,75.98,75.99,75.62,75.73,112577.0,67.5398,67.5487,67.2198,67.3176,112577.0
2020-11-05 10:40:00,75.74,75.99,75.72,75.9,103606.0,67.3265,67.5487,67.3087,67.4687,103606.0
2020-11-05 10:50:00,75.9,75.93,75.72,75.8,160783.0,67.4687,67.4954,67.3087,67.3798,160783.0
2020-11-05 11:00:00,75.81,75.84,75.55,75.62,107767.0,67.3887,67.4154,67.1576,67.2198,107767.0
2020-11-05 11:10:00,75.61,75.69,75.42,75.47,102037.0,67.2109,67.282,67.042,67.0865,102037.0
2020-11-05 11:20:00,75.46,75.8,75.22,75.28,185170.0,67.0776,67.3798,66.8642,66.9176,185170.0
2020-11-05 11:30:00,75.3,75.4,74.89,75.05,138378.0,66.9353,67.0242,66.5709,66.7131,138378.0
2020-11-05 11:40:00,75.06,75.4,75.04,75.25,98837.0,66.722,67.0242,66.7042,66.8909,98837.0
2020-11-05 11:50:00,75.25,75.27,75.07,75.13,68973.0,66.8909,66.9087,66.7309,66.7842,68973.0
2020-11-05 12:00:00,75.14,75.36,75.13,75.19,83219.0,66.7931,66.9887,66.7842,66.8376,83219.0
2020-11-05 12:10:00,75.18,75.21,74.83,74.91,89597.0,66.8287,66.8553,66.5176,66.5887,89597.0
2020-11-05 12:20:00,74.91,74.95,74.7,74.75,62840.0,66.5887,66.6242,66.402,66.4464,62840.0
2020-11-05 12:30:00,74.75,75.16,74.74,75.07,61399.0,66.4464,66.8109,66.4376,66.7309,61399.0
2020-11-05 12:40:00,75.07,75.4,75.06,75.4,80475.0,66.7309,67.0242,66.722,67.0242,80475.0
2020-11-05 12:50:00,75.42,75.69,75.34,75.69,104317.0,67.042,67.282,66.9709,67.282,104317.0
2020-11-05 13:00:00,75.7,75.84,75.64,75.81,83550.0,67.2909,67.4154,67.2376,67.3887,83550.0
2020-11-05 13:10:00,75.78,75.99,75.77,75.86,82085.0,67.362,67.5487,67.3531,67.4331,82085.0
2020-11-05 13:20:00,75.87,75.94,75.75,75.78,244512.0,67.442,67.5043,67.3354,67.362,244512.0
2020-11-05 13:30:00,75.8,75.84,75.6,75.71,125565.0,67.3798,67.4154,67.202,67.2998,125565.0
2020-11-05 13:40:00,75.71,75.8,75.51,75.53,153483.0,67.2998,67.3798,67.122,67.1398,153483.0
2020-11-05 13:50:00,75.55,75.62,75.47,75.54,70177.0,67.1576,67.2198,67.0865,67.1487,70177.0
2020-11-05 14:00:00,75.56,75.69,75.5,75.52,87469.0,67.1665,67.282,67.1131,67.1309,87469.0
2020-11-05 14:10:00,75.51,75.58,75.43,75.49,91158.0,67.122,67.1842,67.0509,67.1042,91158.0
2020-11-05 14:20:00,75.48,75.53,75.41,75.51,67690.0,67.0954,67.1398,67.0331,67.122,67690.0
2020-11-05 14:30:00,75.5,75.59,75.36,75.47,96721.0,67.1131,67.1931,66.9887,67.0865,96721.0
2020-11-05 14:40:00,75.5,75.66,75.36,75.36,82297.0,67.1131,67.2554,66.9887,66.9887,82297.0
2020-11-05 14:50:00,75.38,75.49,75.2,75.34,119213.0,67.0065,67.1042,66.8465,66.9709,119213.0
2020-11-05 15:00:00,75.34,75.43,75.21,75.24,92186.0,66.9709,67.0509,66.8553,66.882,92186.0
2020-11-05 15:10:00,75.25,75.34,75.09,75.2,91955.0,66.8909,66.9709,66.7487,66.8465,91955.0
2020-11-05 15:20:00,75.2,75.41,75.18,75.41,90507.0,66.8465,67.0331,66.8287,67.0331,90507.0
2020-11-05 15:30:00,75.43,75.43,74.93,74.97,175439.0,67.0509,67.0509,66.6064,66.642,175439.0
2020-11-05 15:40:00,74.98,75.06,74.84,74.98,181638.0,66.6509,66.722,66.5264,66.6509,181638.0
2020-11-05 15:50:00,74.97,75.03,74.74,74.75,647262.0,66.642,66.6953,66.4376,66.4464,647262.0
2020-11-06 09:30:00,75.0,75.25,74.12,74.8,465482.0,66.6687,66.8909,65.8864,66.4909,465482.0
2020-11-06 09:40:00,74.78,75.44,74.78,75.35,198447.0,66.4731,67.0598,66.4731,66.9798,198447.0
2020-11-06 09:50:00,75.37,75.5,75.03,75.36,122673.0,66.9976,67.1131,66.6953,66.9887,122673.0
2020-11-06 10:00:00,75.37,75.48,75.2,75.34,106983.0,66.9976,67.0954,66.8465,66.9709,106983.0
2020-11-06 10:10:00,75.34,75.44,75.25,75.3,96737.0,66.9709,67.0598,66.8909,66.9353,96737.0
2020-11-06 10:20:00,75.31,75.63,75.27,75.61,78478.0,66.9442,67.2287,66.9087,67.2109,78478.0
2020-11-06 10:30:00,75.58,75.66,75.07,75.17,106282.0,67.1842,67.2554,66.7309,66.8198,106282.0
2020-11-06 10:40:00,75.12,75.72,75.12,75.65,107986.0,66.7753,67.3087,66.7753,67.2465,107986.0
2020-11-06 10:50:00,75.66,76.02,75.44,75.6,137192.0,67.2554,67.5754,67.0598,67.202,137192.0
2020-11-06 11:00:00,75.63,75.93,75.53,75.91,116049.0,67.2287,67.4954,67.1398,67.4776,116049.0
2020-11-06 11:10:00,75.89,76.06,75.54,75.89,106127.0,67.4598,67.6109,67.1487,67.4598,106127.0
2020-11-06 11:20:00,75.87,75.93,75.69,75.75,89429.0,67.442,67.4954,67.282,67.3354,89429.0
2020-11-06 11:30:00,75.76,75.98,75.72,75.86,121314.0,67.3442,67.5398,67.3087,67.4331,121314.0
2020-11-06 11:40:00,75.86,75.9,75.72,75.8,60706.0,67.4331,67.4687,67.3087,67.3798,60706.0
2020-11-06 11:50:00,75.78,76.0,75.61,75.91,128108.0,67.362,67.5576,67.2109,67.4776,128108.0
2020-11-06 12:00:00,75.88,75.96,75.85,75.91,70048.0,67.4509,67.522,67.4242,67.4776,70048.0
2020-11-06 12:10:00,75.91,75.96,75.76,75.86,77482.0,67.4776,67.522,67.3442,67.4331,77482.0
2020-11-06 12:20:00,75.86,75.91,75.8,75.81,82077.0,67.4331,67.4776,67.3798,67.3887,82077.0
2020-11-06 12:30:00,75.83,75.93,75.71,75.73,54741.0,67.4065,67.4954,67.2998,67.3176,54741.0
2020-11-06 12:40:00,75.72,75.86,75.69,75.8,55123.0,67.3087,67.4331,67.282,67.3798,55123.0
2020-11-06 12:50:00,75.8,75.84,75.64,75.74,44475.0,67.3798,67.4154,67.2376,67.3265,44475.0
2020-11-06 13:00:00,75.75,75.88,75.7,75.84,56486.0,67.3354,67.4509,67.2909,67.4154,56486.0
2020-11-06 13:10:00,75.86,75.88,75.76,75.79,73736.0,67.4331,67.4509,67.3442,67.3709,73736.0
2020-11-06 13:20:00,75.79,75.82,75.47,75.48,110639.0,67.3709,67.3976,67.0865,67.0954,110639.0
2020-11-06 13:30:00,75.45,75.61,75.42,75.52,54502.0,67.0687,67.2109,67.042,67.1309,54502.0
2020-11-06 13:40:00,75.52,75.56,75.37,75.4,57355.0,67.1309,67.1665,66.9976,67.0242,57355.0
2020-11-06 13:50:00,75.42,75.65,75.39,75.64,47042.0,67.042,67.2465,67.0153,67.2376,47042.0
2020-11-06 14:00:00,75.65,75.74,75.54,75.64,125178.0,67.2465,67.3265,67.1487,67.2376,125178.0
2020-11-06 14:10:00,75.65,75.67,75.52,75.63,78803.0,67.2465,67.2642,67.1309,67.2287,78803.0
2020-11-06 14:20:00,75.62,75.86,75.61,75.83,137209.0,67.2198,67.4331,67.2109,67.4065,137209.0
2020-11-06 14:30:00,75.83,75.94,75.82,75.87,74122.0,67.4065,67.5043,67.3976,67.442,74122.0
2020-11-06 14:40:00,75.88,75.9,75.65,75.65,65504.0,67.4509,67.4687,67.2465,67.2465,65504.0
2020-11-06 14:50:00,75.68,75.72,75.62,75.67,55514.0,67.2731,67.3087,67.2198,67.2642,55514.0
2020-11-06 15:00:00,75.66,75.7,75.55,75.7,40400.0,67.2554,67.2909,67.1576,67.2909,40400.0
2020-11-06 15:10:00,75.68,75.75,75.59,75.69,86857.0,67.2731,67.3354,67.1931,67.282,86857.0
2020-11-06 15:20:00,75.69,75.83,75.62,75.81,72367.0,67.282,67.4065,67.2198,67.3887,72367.0
2020-11-06 15:30:00,75.81,75.9,75.75,75.78,86504.0,67.3887,67.4687,67.3354,67.362,86504.0
2020-11-06 15:40:00,75.79,75.96,75.79,75.92,118621.0,67.3709,67.522,67.3709,67.4865,118621.0
2020-11-06 15:50:00,75.92,75.96,75.58,75.73,345035.0,67.4865,67.522,67.1842,67.3176,345035.0
2020-11-09 09:30:00,81.09,83.34,79.62,79.63,731545.0,72.0822,74.0822,70.7755,70.7844,731545.0
2020-11-09 09:40:00,79.63,79.72,78.5,79.04,514824.0,70.7844,70.8644,69.7799,70.2599,514824.0
2020-11-09 09:50:00,79.06,79.11,77.59,78.15,600878.0,70.2777,70.3221,68.971,69.4688,600878.0
2020-11-09 10:00:00,78.25,78.84,78.13,78.42,343957.0,69.5576,70.0821,69.451,69.7088,343957.0
2020-11-09 10:10:00,78.4,78.75,78.31,78.7,281028.0,69.691,70.0021,69.611,69.9577,281028.0
2020-11-09 10:20:00,78.7,78.83,78.43,78.51,275796.0,69.9577,70.0732,69.7177,69.7888,275796.0
2020-11-09 10:30:00,78.51,78.89,78.04,78.07,190692.0,69.7888,70.1266,69.371,69.3976,190692.0
2020-11-09 10:40:00,78.04,78.38,77.94,78.03,206614.0,69.371,69.6732,69.2821,69.3621,206614.0
2020-11-09 10:50:00,78.03,78.33,77.95,78.21,234404.0,69.3621,69.6288,69.291,69.5221,234404.0
2020-11-09 11:00:00,78.2,78.57,78.14,78.55,168299.0,69.5132,69.8421,69.4599,69.8243,168299.0
2020-11-09 11:10:00,78.57,78.72,78.13,78.29,129124.0,69.8421,69.9754,69.451,69.5932,129124.0
2020-11-09 11:20:00,78.29,78.53,78.15,78.45,114858.0,69.5932,69.8065,69.4688,69.7354,114858.0
2020-11-09 11:30:00,78.46,78.72,78.43,78.58,102259.0,69.7443,69.9754,69.7177,69.851,102259.0
2020-11-09 11:40:00,78.58,78.58,78.28,78.28,82251.0,69.851,69.851,69.5843,69.5843,82251.0
2020-11-09 11:50:00,78.26,78.35,78.02,78.14,107712.0,69.5665,69.6465,69.3532,69.4599,107712.0
2020-11-09 12:00:00,78.18,78.49,78.11,78.46,108784.0,69.4954,69.771,69.4332,69.7443,108784.0
2020-11-09 12:10:00,78.45,78.45,78.06,78.11,136366.0,69.7354,69.7354,69.3888,69.4332,136366.0
2020-11-09 12:20:00,78.15,78.5,78.13,78.42,130319.0,69.4688,69.7799,69.451,69.7088,130319.0
2020-11-09 12:30:00,78.43,78.6,78.38,78.49,122040.0,69.7177,69.8688,69.6732,69.771,122040.0
2020-11-09 12:40:00,78.45,78.5,78.27,78.29,113055.0,69.7354,69.7799,69.5754,69.5932,113055.0
2020-11-09 12:50:00,78.27,78.35,78.05,78.18,127967.0,69.5754,69.6465,69.3799,69.4954,127967.0
2020-11-09 13:00:00,78.2,78.35,78.09,78.23,91403.0,69.5132,69.6465,69.4154,69.5399,91403.0
2020-11-09 13:10:00,78.23,78.29,78.12,78.16,100508.0,69.5399,69.5932,69.4421,69.4776,100508.0
2020-11-09 13:20:00,78.15,78.15,78.01,78.09,102660.0,69.4688,69.4688,69.3443,69.4154,102660.0
2020-11-09 13:30:00,78.14,78.2,78.01,78.01,85756.0,69.4599,69.5132,69.3443,69.3443,85756.0
2020-11-09 13:40:00,78.0,78.13,77.8,77.97,139933.0,69.3354,69.451,69.1576,69.3088,139933.0
2020-11-09 13:50:00,77.94,78.04,77.59,77.68,141506.0,69.2821,69.371,68.971,69.051,141506.0
2020-11-09 14:00:00,77.65,77.72,77.35,77.37,134797.0,69.0243,69.0865,68.7576,68.7754,134797.0
2020-11-09 14:10:00,77.37,77.57,77.28,77.3,139003.0,68.7754,68.9532,68.6954,68.7132,139003.0
2020-11-09 14:20:00,77.31,77.38,77.06,77.31,137224.0,68.7221,68.7843,68.4998,68.7221,137224.0
2020-11-09 14:30:00,77.3,77.65,77.15,77.56,185647.0,68.7132,69.0243,68.5798,68.9443,185647.0
2020-11-09 14:40:00,77.57,77.82,77.46,77.74,113909.0,68.9532,69.1754,68.8554,69.1043,113909.0
2020-11-09 14:50:00,77.74,77.82,77.59,77.61,125266.0,69.1043,69.1754,68.971,68.9887,125266.0
2020-11-09 15:00:00,77.61,77.72,77.52,77.58,128446.0,68.9887,69.0865,68.9087,68.9621,128446.0
2020-11-09 15:10:00,77.59,77.67,77.35,77.48,109267.0,68.971,69.0421,68.7576,68.8732,109267.0
2020-11-09 15:20:00,77.46,77.46,77.04,77.06,142645.0,68.8554,68.8554,68.4821,68.4998,142645.0
2020-11-09 15:30:00,77.06,77.88,76.67,77.88,413617.0,68.4998,69.2287,68.1532,69.2287,413617.0
2020-11-09 15:40:00,77.76,77.88,75.93,75.94,970922.0,69.1221,69.2287,67.4954,67.5043,970922.0
2020-11-09 15:50:00,75.9,76.31,75.35,75.49,1119586.0,67.4687,67.8332,66.9798,67.1042,1119586.0
2020-11-10 09:30:00,77.39,77.53,75.88,76.02,591729.0,68.7932,68.9176,67.4509,67.5754,591729.0
2020-11-10 09:40:00,76.02,76.13,75.31,75.84,253419.0,67.5754,67.6731,66.9442,67.4154,253419.0
2020-11-10 09:50:00,75.84,76.11,75.81,76.1,249631.0,67.4154,67.6554,67.3887,67.6465,249631.0
2020-11-10 10:00:00,76.08,76.35,75.99,76.31,134362.0,67.6287,67.8687,67.5487,67.8332,134362.0
2020-11-10 10:10:00,76.31,76.37,75.7,76.05,154737.0,67.8332,67.8865,67.2909,67.602,154737.0
2020-11-10 10:20:00,76.03,76.09,75.8,75.97,83796.0,67.5843,67.6376,67.3798,67.5309,83796.0
2020-11-10 10:30:00,75.95,76.2,75.9,76.03,139076.0,67.5131,67.7354,67.4687,67.5843,139076.0
2020-11-10 10:40:00,76.05,76.26,75.84,76.24,148729.0,67.602,67.7887,67.4154,67.7709,148729.0
2020-11-10 10:50:00,76.29,76.4,75.64,75.7,213155.0,67.8154,67.9132,67.2376,67.2909,213155.0
2020-11-10 11:00:00,75.73,76.0,75.71,75.84,216215.0,67.3176,67.5576,67.2998,67.4154,216215.0
2020-11-10 11:10:00,75.82,76.18,75.82,76.01,133177.0,67.3976,67.7176,67.3976,67.5665,133177.0
2020-11-10 11:20:00,76.01,76.17,75.77,76.04,106217.0,67.5665,67.7087,67.3531,67.5931,106217.0
2020-11-10 11:30:00,76.01,76.09,75.52,75.52,109825.0,67.5665,67.6376,67.1309,67.1309,109825.0
2020-11-10 11:40:00,75.53,75.78,75.52,75.58,114378.0,67.1398,67.362,67.1309,67.1842,114378.0
2020-11-10 11:50:00,75.59,75.73,75.52,75.71,96225.0,67.1931,67.3176,67.1309,67.2998,96225.0
2020-11-10 12:00:00,75.71,76.24,75.68,76.12,107015.0,67.2998,67.7709,67.2731,67.6643,107015.0
2020-11-10 12:10:00,76.13,76.25,75.92,76.22,83441.0,67.6731,67.7798,67.4865,67.7531,83441.0
2020-11-10 12:20:00,76.22,76.34,76.04,76.09,127102.0,67.7531,67.8598,67.5931,67.6376,127102.0
2020-11-10 12:30:00,76.11,76.16,75.97,75.99,74565.0,67.6554,67.6998,67.5309,67.5487,74565.0
2020-11-10 12:40:00,76.03,76.26,75.91,76.16,79021.0,67.5843,67.7887,67.4776,67.6998,79021.0
2020-11-10 12:50:00,76.15,76.17,75.95,75.96,73450.0,67.6909,67.7087,67.5131,67.522,73450.0
2020-11-10 13:00:00,75.97,76.28,75.97,76.22,92022.0,67.5309,67.8065,67.5309,67.7531,92022.0
2020-11-10 13:10:00,76.24,76.26,76.0,76.06,87883.0,67.7709,67.7887,67.5576,67.6109,87883.0
2020-11-10 13:20:00,76.05,76.09,75.65,75.66,69239.0,67.602,67.6376,67.2465,67.2554,69239.0
2020-11-10 13:30:00,75.64,75.72,75.55,75.69,101847.0,67.2376,67.3087,67.1576,67.282,101847.0
2020-11-10 13:40:00,75.7,75.92,75.69,75.83,75173.0,67.2909,67.4865,67.282,67.4065,75173.0
2020-11-10 13:50:00,75.85,76.19,75.81,76.13,92288.0,67.4242,67.7265,67.3887,67.6731,92288.0
2020-11-10 14:00:00,76.12,76.19,75.95,76.08,111816.0,67.6643,67.7265,67.5131,67.6287,111816.0
2020-11-10 14:10:00,76.08,76.11,75.9,75.92,132187.0,67.6287,67.6554,67.4687,67.4865,132187.0
2020-11-10 14:20:00,75.92,76.23,75.83,75.97,130968.0,67.4865,67.762,67.4065,67.5309,130968.0
2020-11-10 14:30:00,75.98,76.11,75.8,75.95,102752.0,67.5398,67.6554,67.3798,67.5131,102752.0
2020-11-10 14:40:00,75.94,76.01,75.69,75.73,106251.0,67.5043,67.5665,67.282,67.3176,106251.0
2020-11-10 14:50:00,75.75,76.01,75.72,75.88,111349.0,67.3354,67.5665,67.3087,67.4509,111349.0
2020-11-10 15:00:00,75.88,75.89,75.64,75.81,135399.0,67.4509,67.4598,67.2376,67.3887,135399.0
2020-11-10 15:10:00,75.81,75.85,75.64,75.76,145693.0,67.3887,67.4242,67.2376,67.3442,145693.0
2020-11-10 15:20:00,75.77,75.96,75.73,75.83,164040.0,67.3531,67.522,67.3176,67.4065,164040.0
2020-11-10 15:30:00,75.82,75.82,75.57,75.57,176667.0,67.3976,67.3976,67.1754,67.1754,176667.0
2020-11-10 15:40:00,75.56,75.83,75.56,75.74,226609.0,67.1665,67.4065,67.1665,67.3265,226609.0
2020-11-10 15:50:00,75.76,75.99,75.63,75.99,686031.0,67.3442,67.5487,67.2287,67.5487,686031.0
2020-11-11 09:30:00,76.51,77.27,76.21,77.04,352661.0,68.0109,68.6865,67.7443,68.4821,352661.0
2020-11-11 09:40:00,77.05,77.7,77.04,77.41,166724.0,68.4909,69.0687,68.4821,68.811,166724.0
2020-11-11 09:50:00,77.42,77.71,77.21,77.49,184046.0,68.8198,69.0776,68.6332,68.8821,184046.0
2020-11-11 10:00:00,77.54,77.58,77.36,77.46,132512.0,68.9265,68.9621,68.7665,68.8554,132512.0
2020-11-11 10:10:00,77.44,77.56,77.34,77.5,87465.0,68.8376,68.9443,68.7487,68.891,87465.0
2020-11-11 10:20:00,77.49,77.84,77.47,77.81,158348.0,68.8821,69.1932,68.8643,69.1665,158348.0
2020-11-11 10:30:00,77.81,77.9,77.7,77.74,88430.0,69.1665,69.2465,69.0687,69.1043,88430.0
2020-11-11 10:40:00,77.75,77.85,77.65,77.75,95245.0,69.1132,69.2021,69.0243,69.1132,95245.0
2020-11-11 10:50:00,77.75,77.84,77.7,77.75,115914.0,69.1132,69.1932,69.0687,69.1132,115914.0
2020-11-11 11:00:00,77.76,78.08,77.73,78.08,154106.0,69.1221,69.4065,69.0954,69.4065,154106.0
2020-11-11 11:10:00,78.09,78.11,77.96,78.01,139770.0,69.4154,69.4332,69.2999,69.3443,139770.0
2020-11-11 11:20:00,78.02,78.07,77.88,78.01,76870.0,69.3532,69.3976,69.2287,69.3443,76870.0
2020-11-11 11:30:00,78.01,78.03,77.91,77.97,64667.0,69.3443,69.3621,69.2554,69.3088,64667.0
2020-11-11 11:40:00,77.99,78.07,77.95,78.0,52284.0,69.3265,69.3976,69.291,69.3354,52284.0
2020-11-11 11:50:00,77.99,78.08,77.91,77.97,70351.0,69.3265,69.4065,69.2554,69.3088,70351.0
2020-11-11 12:00:00,77.97,78.07,77.86,78.0,93921.0,69.3088,69.3976,69.211,69.3354,93921.0
2020-11-11 12:10:00,77.99,78.02,77.91,78.0,56621.0,69.3265,69.3532,69.2554,69.3354,56621.0
2020-11-11 12:20:00,77.98,78.0,77.87,77.97,144102.0,69.3176,69.3354,69.2199,69.3088,144102.0
2020-11-11 12:30:00,77.97,78.06,77.95,78.04,88293.0,69.3088,69.3888,69.291,69.371,88293.0
2020-11-11 12:40:00,78.03,78.23,78.01,78.16,65955.0,69.3621,69.5399,69.3443,69.4776,65955.0
2020-11-11 12:50:00,78.18,78.23,78.04,78.16,70302.0,69.4954,69.5399,69.371,69.4776,70302.0
2020-11-11 13:00:00,78.17,78.33,78.12,78.27,83632.0,69.4865,69.6288,69.4421,69.5754,83632.0
2020-11-11 13:10:00,78.28,78.38,78.26,78.29,61921.0,69.5843,69.6732,69.5665,69.5932,61921.0
2020-11-11 13:20:00,78.3,78.36,78.24,78.34,68826.0,69.6021,69.6554,69.5488,69.6376,68826.0
2020-11-11 13:30:00,78.35,78.36,78.05,78.1,89322.0,69.6465,69.6554,69.3799,69.4243,89322.0
2020-11-11 13:40:00,78.09,78.1,77.91,77.95,78735.0,69.4154,69.4243,69.2554,69.291,78735.0
2020-11-11 13:50:00,77.96,78.0,77.8,77.81,86161.0,69.2999,69.3354,69.1576,69.1665,86161.0
2020-11-11 14:00:00,77.81,77.91,77.76,77.78,68856.0,69.1665,69.2554,69.1221,69.1399,68856.0
2020-11-11 14:10:00,77.76,77.84,77.58,77.65,93047.0,69.1221,69.1932,68.9621,69.0243,93047.0
2020-11-11 14:20:00,77.65,77.7,77.51,77.54,128237.0,69.0243,69.0687,68.8998,68.9265,128237.0
2020-11-11 14:30:00,77.54,77.74,77.53,77.62,79046.0,68.9265,69.1043,68.9176,68.9976,79046.0
2020-11-11 14:40:00,77.61,77.63,77.31,77.36,78264.0,68.9887,69.0065,68.7221,68.7665,78264.0
2020-11-11 14:50:00,77.36,77.59,77.35,77.53,73252.0,68.7665,68.971,68.7576,68.9176,73252.0
2020-11-11 15:00:00,77.53,77.58,77.39,77.52,88582.0,68.9176,68.9621,68.7932,68.9087,88582.0
2020-11-11 15:10:00,77.52,77.68,77.5,77.67,82793.0,68.9087,69.051,68.891,69.0421,82793.0
2020-11-11 15:20:00,77.66,77.67,77.27,77.31,66606.0,69.0332,69.0421,68.6865,68.7221,66606.0
2020-11-11 15:30:00,77.28,77.32,77.15,77.27,104268.0,68.6954,68.731,68.5798,68.6865,104268.0
2020-11-11 15:40:00,77.27,77.36,77.19,77.23,147204.0,68.6865,68.7665,68.6154,68.651,147204.0
2020-11-11 15:50:00,77.22,77.56,77.21,77.54,373626.0,68.6421,68.9443,68.6332,68.9265,373626.0
2020-11-12 09:30:00,77.68,77.9,76.91,77.23,340142.0,69.051,69.2465,68.3665,68.651,340142.0
2020-11-12 09:40:00,77.24,77.31,76.77,76.81,196451.0,68.6598,68.7221,68.2421,68.2776,196451.0
2020-11-12 09:50:00,76.81,77.01,76.79,77.0,158147.0,68.2776,68.4554,68.2598,68.4465,158147.0
2020-11-12 10:00:00,76.98,77.2,76.81,77.05,111827.0,68.4287,68.6243,68.2776,68.4909,111827.0
2020-11-12 10:10:00,77.05,77.28,77.03,77.09,112142.0,68.4909,68.6954,68.4732,68.5265,112142.0
2020-11-12 10:20:00,77.13,77.32,76.94,77.04,122870.0,68.5621,68.731,68.3932,68.4821,122870.0
2020-11-12 10:30:00,77.02,77.17,77.0,77.14,57531.0,68.4643,68.5976,68.4465,68.571,57531.0
2020-11-12 10:40:00,77.17,77.38,77.09,77.25,73404.0,68.5976,68.7843,68.5265,68.6687,73404.0
2020-11-12 10:50:00,77.24,77.59,77.24,77.48,107141.0,68.6598,68.971,68.6598,68.8732,107141.0
2020-11-12 11:00:00,77.5,77.56,77.4,77.47,64780.0,68.891,68.9443,68.8021,68.8643,64780.0
2020-11-12 11:10:00,77.46,77.57,77.41,77.43,61230.0,68.8554,68.9532,68.811,68.8287,61230.0
2020-11-12 11:20:00,77.42,77.56,77.35,77.46,48751.0,68.8198,68.9443,68.7576,68.8554,48751.0
2020-11-12 11:30:00,77.46,77.5,77.33,77.34,53871.0,68.8554,68.891,68.7398,68.7487,53871.0
2020-11-12 11:40:00,77.34,77.44,77.19,77.25,49854.0,68.7487,68.8376,68.6154,68.6687,49854.0
2020-11-12 11:50:00,77.25,77.38,77.17,77.35,60148.0,68.6687,68.7843,68.5976,68.7576,60148.0
2020-11-12 12:00:00,77.36,77.4,77.28,77.36,60104.0,68.7665,68.8021,68.6954,68.7665,60104.0
2020-11-12 12:10:00,77.36,77.38,77.2,77.27,68630.0,68.7665,68.7843,68.6243,68.6865,68630.0
2020-11-12 12:20:00,77.29,77.32,77.01,77.03,55787.0,68.7043,68.731,68.4554,68.4732,55787.0
2020-11-12 12:30:00,77.05,77.1,76.87,76.87,45606.0,68.4909,68.5354,68.3309,68.3309,45606.0
2020-11-12 12:40:00,76.86,76.88,76.51,76.53,55984.0,68.3221,68.3398,68.0109,68.0287,55984.0
2020-11-12 12:50:00,76.52,76.67,76.37,76.66,67505.0,68.0198,68.1532,67.8865,68.1443,67505.0
2020-11-12 13:00:00,76.63,76.63,76.46,76.51,63550.0,68.1176,68.1176,67.9665,68.0109,63550.0
2020-11-12 13:10:00,76.48,76.51,76.31,76.36,75365.0,67.9843,68.0109,67.8332,67.8776,75365.0
2020-11-12 13:20:00,76.36,76.53,76.28,76.42,85077.0,67.8776,68.0287,67.8065,67.9309,85077.0
2020-11-12 13:30:00,76.42,76.63,76.31,76.5,76786.0,67.9309,68.1176,67.8332,68.002,76786.0
2020-11-12 13:40:00,76.48,76.51,76.34,76.42,48004.0,67.9843,68.0109,67.8598,67.9309,48004.0
2020-11-12 13:50:00,76.43,76.63,76.34,76.57,53768.0,67.9398,68.1176,67.8598,68.0643,53768.0
2020-11-12 14:00:00,76.57,76.69,76.35,76.4,52438.0,68.0643,68.1709,67.8687,67.9132,52438.0
2020-11-12 14:10:00,76.39,76.45,76.21,76.26,47655.0,67.9043,67.9576,67.7443,67.7887,47655.0
2020-11-12 14:20:00,76.27,76.56,76.25,76.49,55793.0,67.7976,68.0554,67.7798,67.9932,55793.0
2020-11-12 14:30:00,76.48,76.69,76.41,76.59,74641.0,67.9843,68.1709,67.922,68.082,74641.0
2020-11-12 14:40:00,76.57,76.58,76.33,76.36,45487.0,68.0643,68.0732,67.8509,67.8776,45487.0
2020-11-12 14:50:00,76.37,76.47,76.31,76.41,69044.0,67.8865,67.9754,67.8332,67.922,69044.0
2020-11-12 15:00:00,76.42,76.42,76.02,76.07,108037.0,67.9309,67.9309,67.5754,67.6198,108037.0
2020-11-12 15:10:00,76.07,76.34,76.03,76.31,117999.0,67.6198,67.8598,67.5843,67.8332,117999.0
2020-11-12 15:20:00,76.31,76.39,76.13,76.25,103947.0,67.8332,67.9043,67.6731,67.7798,103947.0
2020-11-12 15:30:00,76.26,76.35,76.16,76.34,113554.0,67.7887,67.8687,67.6998,67.8598,113554.0
2020-11-12 15:40:00,76.33,76.37,76.19,76.34,185502.0,67.8509,67.8865,67.7265,67.8598,185502.0
2020-11-12 15:50:00,76.34,76.94,76.33,76.66,585251.0,67.8598,68.3932,67.8509,68.1443,585251.0
2020-11-13 09:30:00,77.0,77.57,76.92,77.1,204349.0,68.4465,68.9532,68.3754,68.5354,204349.0
2020-11-13 09:40:00,77.15,77.45,77.04,77.39,92305.0,68.5798,68.8465,68.4821,68.7932,92305.0
2020-11-13 09:50:00,77.37,77.59,77.29,77.42,73939.0,68.7754,68.971,68.7043,68.8198,73939.0
2020-11-13 10:00:00,77.42,77.73,77.22,77.22,118828.0,68.8198,69.0954,68.6421,68.6421,118828.0
2020-11-13 10:10:00,77.22,77.3,76.95,77.02,64162.0,68.6421,68.7132,68.4021,68.4643,64162.0
2020-11-13 10:20:00,77.04,77.16,77.01,77.09,49489.0,68.4821,68.5887,68.4554,68.5265,49489.0
2020-11-13 10:30:00,77.1,77.32,77.02,77.17,61438.0,68.5354,68.731,68.4643,68.5976,61438.0
2020-11-13 10:40:00,77.14,77.18,77.02,77.07,51145.0,68.571,68.6065,68.4643,68.5087,51145.0
2020-11-13 10:50:00,77.06,77.06,76.83,76.92,64950.0,68.4998,68.4998,68.2954,68.3754,64950.0
2020-11-13 11:00:00,76.92,77.26,76.92,77.25,66447.0,68.3754,68.6776,68.3754,68.6687,66447.0
2020-11-13 11:10:00,77.23,77.35,77.11,77.14,45651.0,68.651,68.7576,68.5443,68.571,45651.0
2020-11-13 11:20:00,77.15,77.21,76.97,77.06,41619.0,68.5798,68.6332,68.4198,68.4998,41619.0
2020-11-13 11:30:00,77.08,77.08,76.8,76.83,36495.0,68.5176,68.5176,68.2687,68.2954,36495.0
2020-11-13 11:40:00,76.81,76.93,76.79,76.9,41646.0,68.2776,68.3843,68.2598,68.3576,41646.0
2020-11-13 11:50:00,76.9,76.97,76.87,76.96,32268.0,68.3576,68.4198,68.3309,68.4109,32268.0
2020-11-13 12:00:00,76.95,77.11,76.95,77.05,45278.0,68.4021,68.5443,68.4021,68.4909,45278.0
2020-11-13 12:10:00,77.07,77.12,77.0,77.06,37447.0,68.5087,68.5532,68.4465,68.4998,37447.0
2020-11-13 12:20:00,77.07,77.1,76.95,76.96,48865.0,68.5087,68.5354,68.4021,68.4109,48865.0
2020-11-13 12:30:00,76.96,77.17,76.95,77.16,51189.0,68.4109,68.5976,68.4021,68.5887,51189.0
2020-11-13 12:40:00,77.16,77.18,77.08,77.12,50974.0,68.5887,68.6065,68.5176,68.5532,50974.0
2020-11-13 12:50:00,77.15,77.15,76.99,77.01,40954.0,68.5798,68.5798,68.4376,68.4554,40954.0
2020-11-13 13:00:00,77.04,77.19,76.99,77.19,58538.0,68.4821,68.6154,68.4376,68.6154,58538.0
2020-11-13 13:10:00,77.2,77.42,77.16,77.34,68645.0,68.6243,68.8198,68.5887,68.7487,68645.0
2020-11-13 13:20:00,77.34,77.42,77.25,77.39,63919.0,68.7487,68.8198,68.6687,68.7932,63919.0
2020-11-13 13:30:00,77.41,77.41,77.18,77.27,51715.0,68.811,68.811,68.6065,68.6865,51715.0
2020-11-13 13:40:00,77.28,77.41,77.23,77.29,81950.0,68.6954,68.811,68.651,68.7043,81950.0
2020-11-13 13:50:00,77.28,77.3,77.16,77.2,56236.0,68.6954,68.7132,68.5887,68.6243,56236.0
2020-11-13 14:00:00,77.21,77.33,77.2,77.23,41445.0,68.6332,68.7398,68.6243,68.651,41445.0
2020-11-13 14:10:00,77.25,77.26,77.11,77.25,44220.0,68.6687,68.6776,68.5443,68.6687,44220.0
2020-11-13 14:20:00,77.25,77.44,77.2,77.23,47817.0,68.6687,68.8376,68.6243,68.651,47817.0
2020-11-13 14:30:00,77.25,77.29,77.17,77.17,49850.0,68.6687,68.7043,68.5976,68.5976,49850.0
2020-11-13 14:40:00,77.16,77.2,77.02,77.04,66721.0,68.5887,68.6243,68.4643,68.4821,66721.0
2020-11-13 14:50:00,77.05,77.17,76.99,77.11,59490.0,68.4909,68.5976,68.4376,68.5443,59490.0
2020-11-13 15:00:00,77.09,77.14,77.02,77.1,49547.0,68.5265,68.571,68.4643,68.5354,49547.0
2020-11-13 15:10:00,77.09,77.14,76.95,76.99,49953.0,68.5265,68.571,68.4021,68.4376,49953.0
2020-11-13 15:20:00,76.98,77.06,76.93,77.06,82072.0,68.4287,68.4998,68.3843,68.4998,82072.0
2020-11-13 15:30:00,77.05,77.32,77.04,77.31,100634.0,68.4909,68.731,68.4821,68.7221,100634.0
2020-11-13 15:40:00,77.3,77.45,77.26,77.37,111701.0,68.7132,68.8465,68.6776,68.7754,111701.0
2020-11-13 15:50:00,77.38,77.42,77.13,77.21,295044.0,68.7843,68.8198,68.5621,68.6332,295044.0
2020-11-16 09:30:00,78.2,78.28,77.51,77.55,401004.0,69.5132,69.5843,68.8998,68.9354,401004.0
2020-11-16 09:40:00,77.57,77.6,77.18,77.31,160769.0,68.9532,68.9799,68.6065,68.7221,160769.0
2020-11-16 09:50:00,77.3,77.34,76.32,76.85,176452.0,68.7132,68.7487,67.842,68.3132,176452.0
2020-11-16 10:00:00,76.81,76.95,76.65,76.89,124956.0,68.2776,68.4021,68.1354,68.3487,124956.0
2020-11-16 10:10:00,76.86,76.91,76.58,76.6,91398.0,68.3221,68.3665,68.0732,68.0909,91398.0
2020-11-16 10:20:00,76.61,76.64,76.42,76.63,74293.0,68.0998,68.1265,67.9309,68.1176,74293.0
2020-11-16 10:30:00,76.63,76.94,76.59,76.77,101445.0,68.1176,68.3932,68.082,68.2421,101445.0
2020-11-16 10:40:00,76.76,76.86,76.72,76.82,54356.0,68.2332,68.3221,68.1976,68.2865,54356.0
2020-11-16 10:50:00,76.81,76.89,76.78,76.88,58015.0,68.2776,68.3487,68.2509,68.3398,58015.0
2020-11-16 11:00:00,76.9,77.22,76.88,77.14,103140.0,68.3576,68.6421,68.3398,68.571,103140.0
2020-11-16 11:10:00,77.14,77.19,77.06,77.15,50131.0,68.571,68.6154,68.4998,68.5798,50131.0
2020-11-16 11:20:00,77.15,77.17,76.85,77.02,53945.0,68.5798,68.5976,68.3132,68.4643,53945.0
2020-11-16 11:30:00,77.02,77.04,76.76,76.81,79263.0,68.4643,68.4821,68.2332,68.2776,79263.0
2020-11-16 11:40:00,76.84,77.02,76.83,76.94,55496.0,68.3043,68.4643,68.2954,68.3932,55496.0
2020-11-16 11:50:00,76.93,76.96,76.81,76.85,46093.0,68.3843,68.4109,68.2776,68.3132,46093.0
2020-11-16 12:00:00,76.88,77.0,76.86,76.92,98125.0,68.3398,68.4465,68.3221,68.3754,98125.0
2020-11-16 12:10:00,76.93,76.93,76.78,76.82,41716.0,68.3843,68.3843,68.2509,68.2865,41716.0
2020-11-16 12:20:00,76.79,76.81,76.71,76.77,49266.0,68.2598,68.2776,68.1887,68.2421,49266.0
2020-11-16 12:30:00,76.77,77.0,76.74,76.98,57822.0,68.2421,68.4465,68.2154,68.4287,57822.0
2020-11-16 12:40:00,76.99,77.07,76.93,76.98,40628.0,68.4376,68.5087,68.3843,68.4287,40628.0
2020-11-16 12:50:00,76.97,77.13,76.92,77.04,38643.0,68.4198,68.5621,68.3754,68.4821,38643.0
2020-11-16 13:00:00,77.03,77.06,76.81,76.96,170586.0,68.4732,68.4998,68.2776,68.4109,170586.0
2020-11-16 13:10:00,76.96,76.96,76.84,76.9,38317.0,68.4109,68.4109,68.3043,68.3576,38317.0
2020-11-16 13:20:00,76.91,76.91,76.72,76.72,40762.0,68.3665,68.3665,68.1976,68.1976,40762.0
2020-11-16 13:30:00,76.74,76.87,76.73,76.81,41892.0,68.2154,68.3309,68.2065,68.2776,41892.0
2020-11-16 13:40:00,76.8,76.88,76.65,76.81,63976.0,68.2687,68.3398,68.1354,68.2776,63976.0
2020-11-16 13:50:00,76.81,77.0,76.79,77.0,70717.0,68.2776,68.4465,68.2598,68.4465,70717.0
2020-11-16 14:00:00,77.01,77.06,76.94,76.94,46874.0,68.4554,68.4998,68.3932,68.3932,46874.0
2020-11-16 14:10:00,76.92,77.01,76.9,77.0,34882.0,68.3754,68.4554,68.3576,68.4465,34882.0
2020-11-16 14:20:00,76.99,77.08,76.93,77.02,50910.0,68.4376,68.5176,68.3843,68.4643,50910.0
2020-11-16 14:30:00,77.01,77.19,77.01,77.11,78205.0,68.4554,68.6154,68.4554,68.5443,78205.0
2020-11-16 14:40:00,77.1,77.17,77.1,77.13,48974.0,68.5354,68.5976,68.5354,68.5621,48974.0
2020-11-16 14:50:00,77.14,77.27,77.12,77.16,102119.0,68.571,68.6865,68.5532,68.5887,102119.0
2020-11-16 15:00:00,77.17,77.21,77.08,77.2,93898.0,68.5976,68.6332,68.5176,68.6243,93898.0
2020-11-16 15:10:00,77.22,77.34,77.2,77.32,86999.0,68.6421,68.7487,68.6243,68.731,86999.0
2020-11-16 15:20:00,77.32,77.43,77.18,77.24,113340.0,68.731,68.8287,68.6065,68.6598,113340.0
2020-11-16 15:30:00,77.23,77.36,77.19,77.32,106860.0,68.651,68.7665,68.6154,68.731,106860.0
2020-11-16 15:40:00,77.33,77.62,77.33,77.55,137513.0,68.7398,68.9976,68.7398,68.9354,137513.0
2020-11-16 15:50:00,77.57,77.88,77.51,77.76,583750.0,68.9532,69.2287,68.8998,69.1221,583750.0
2020-11-17 09:30:00,77.75,78.47,77.29,77.69,366738.0,69.1132,69.7532,68.7043,69.0599,366738.0
2020-11-17 09:40:00,77.72,77.93,77.67,77.87,94676.0,69.0865,69.2732,69.0421,69.2199,94676.0
2020-11-17 09:50:00,77.87,78.1,77.66,78.04,92442.0,69.2199,69.4243,69.0332,69.371,92442.0
2020-11-17 10:00:00,78.04,78.28,77.52,77.55,130764.0,69.371,69.5843,68.9087,68.9354,130764.0
2020-11-17 10:10:00,77.54,77.58,77.26,77.33,92414.0,68.9265,68.9621,68.6776,68.7398,92414.0
2020-11-17 10:20:00,77.33,77.57,77.21,77.23,109837.0,68.7398,68.9532,68.6332,68.651,109837.0
2020-11-17 10:30:00,77.25,77.55,77.18,77.45,49187.0,68.6687,68.9354,68.6065,68.8465,49187.0
2020-11-17 10:40:00,77.44,77.46,77.2,77.32,51630.0,68.8376,68.8554,68.6243,68.731,51630.0
2020-11-17 10:50:00,77.32,77.36,77.19,77.28,78121.0,68.731,68.7665,68.6154,68.6954,78121.0
2020-11-17 11:00:00,77.28,77.55,77.26,77.51,67572.0,68.6954,68.9354,68.6776,68.8998,67572.0
2020-11-17 11:10:00,77.46,77.51,77.32,77.33,51862.0,68.8554,68.8998,68.731,68.7398,51862.0
2020-11-17 11:20:00,77.33,77.64,77.3,77.55,57851.0,68.7398,69.0154,68.7132,68.9354,57851.0
2020-11-17 11:30:00,77.5,77.61,77.41,77.48,48744.0,68.891,68.9887,68.811,68.8732,48744.0
2020-11-17 11:40:00,77.49,77.6,77.37,77.47,51711.0,68.8821,68.9799,68.7754,68.8643,51711.0
2020-11-17 11:50:00,77.46,77.6,77.44,77.47,52839.0,68.8554,68.9799,68.8376,68.8643,52839.0
2020-11-17 12:00:00,77.47,77.63,77.41,77.43,33135.0,68.8643,69.0065,68.811,68.8287,33135.0
2020-11-17 12:10:00,77.42,77.72,77.4,77.56,58772.0,68.8198,69.0865,68.8021,68.9443,58772.0
2020-11-17 12:20:00,77.56,77.6,77.46,77.52,46966.0,68.9443,68.9799,68.8554,68.9087,46966.0
2020-11-17 12:30:00,77.52,77.58,77.42,77.5,58990.0,68.9087,68.9621,68.8198,68.891,58990.0
2020-11-17 12:40:00,77.48,77.55,77.42,77.5,48842.0,68.8732,68.9354,68.8198,68.891,48842.0
2020-11-17 12:50:00,77.5,77.6,77.47,77.49,51024.0,68.891,68.9799,68.8643,68.8821,51024.0
2020-11-17 13:00:00,77.48,77.57,77.43,77.48,50934.0,68.8732,68.9532,68.8287,68.8732,50934.0
2020-11-17 13:10:00,77.49,77.53,77.41,77.42,64238.0,68.8821,68.9176,68.811,68.8198,64238.0
2020-11-17 13:20:00,77.42,77.44,77.31,77.32,80319.0,68.8198,68.8376,68.7221,68.731,80319.0
2020-11-17 13:30:00,77.31,77.39,77.27,77.35,69605.0,68.7221,68.7932,68.6865,68.7576,69605.0
2020-11-17 13:40:00,77.35,77.45,77.33,77.42,47830.0,68.7576,68.8465,68.7398,68.8198,47830.0
2020-11-17 13:50:00,77.42,77.43,77.31,77.35,64491.0,68.8198,68.8287,68.7221,68.7576,64491.0
2020-11-17 14:00:00,77.34,77.44,77.28,77.34,101224.0,68.7487,68.8376,68.6954,68.7487,101224.0
2020-11-17 14:10:00,77.34,77.38,77.3,77.37,62256.0,68.7487,68.7843,68.7132,68.7754,62256.0
2020-11-17 14:20:00,77.37,77.44,77.33,77.33,47238.0,68.7754,68.8376,68.7398,68.7398,47238.0
2020-11-17 14:30:00,77.34,77.42,77.27,77.34,46055.0,68.7487,68.8198,68.6865,68.7487,46055.0
2020-11-17 14:40:00,77.33,77.34,77.22,77.26,97267.0,68.7398,68.7487,68.6421,68.6776,97267.0
2020-11-17 14:50:00,77.25,77.28,77.12,77.24,78630.0,68.6687,68.6954,68.5532,68.6598,78630.0
2020-11-17 15:00:00,77.25,77.26,77.14,77.18,64911.0,68.6687,68.6776,68.571,68.6065,64911.0
2020-11-17 15:10:00,77.19,77.19,76.97,77.0,198698.0,68.6154,68.6154,68.4198,68.4465,198698.0
2020-11-17 15:20:00,76.99,77.0,76.69,76.72,156440.0,68.4376,68.4465,68.1709,68.1976,156440.0
2020-11-17 15:30:00,76.71,76.72,76.49,76.5,171346.0,68.1887,68.1976,67.9932,68.002,171346.0
2020-11-17 15:40:00,76.49,76.55,76.39,76.54,204959.0,67.9932,68.0465,67.9043,68.0376,204959.0
2020-11-17 15:50:00,76.53,76.69,76.39,76.62,423499.0,68.0287,68.1709,67.9043,68.1087,423499.0
2020-11-18 09:30:00,77.32,77.36,76.11,76.17,422649.0,68.731,68.7665,67.6554,67.7087,422649.0
2020-11-18 09:40:00,76.18,76.33,76.1,76.23,112405.0,67.7176,67.8509,67.6465,67.762,112405.0
2020-11-18 09:50:00,76.21,76.35,76.12,76.35,109243.0,67.7443,67.8687,67.6643,67.8687,109243.0
2020-11-18 10:00:00,76.36,76.72,76.36,76.58,90960.0,67.8776,68.1976,67.8776,68.0732,90960.0
2020-11-18 10:10:00,76.6,76.85,76.56,76.85,49362.0,68.0909,68.3132,68.0554,68.3132,49362.0
2020-11-18 10:20:00,76.84,76.88,76.6,76.84,114957.0,68.3043,68.3398,68.0909,68.3043,114957.0
2020-11-18 10:30:00,76.87,76.91,76.61,76.73,96763.0,68.3309,68.3665,68.0998,68.2065,96763.0
2020-11-18 10:40:00,76.73,76.73,76.55,76.6,64006.0,68.2065,68.2065,68.0465,68.0909,64006.0
2020-11-18 10:50:00,76.6,76.64,76.43,76.45,88272.0,68.0909,68.1265,67.9398,67.9576,88272.0
2020-11-18 11:00:00,76.45,76.84,76.44,76.69,93902.0,67.9576,68.3043,67.9487,68.1709,93902.0
2020-11-18 11:10:00,76.68,76.72,76.47,76.69,72514.0,68.162,68.1976,67.9754,68.1709,72514.0
2020-11-18 11:20:00,76.7,76.8,76.59,76.62,71676.0,68.1798,68.2687,68.082,68.1087,71676.0
2020-11-18 11:30:00,76.63,76.67,76.38,76.62,125157.0,68.1176,68.1532,67.8954,68.1087,125157.0
2020-11-18 11:40:00,76.61,76.61,76.41,76.49,81970.0,68.0998,68.0998,67.922,67.9932,81970.0
2020-11-18 11:50:00,76.48,76.56,76.45,76.5,54612.0,67.9843,68.0554,67.9576,68.002,54612.0
2020-11-18 12:00:00,76.51,76.63,76.43,76.62,56728.0,68.0109,68.1176,67.9398,68.1087,56728.0
2020-11-18 12:10:00,76.61,76.66,76.47,76.48,70856.0,68.0998,68.1443,67.9754,67.9843,70856.0
2020-11-18 12:20:00,76.47,76.58,76.4,76.52,66065.0,67.9754,68.0732,67.9132,68.0198,66065.0
2020-11-18 12:30:00,76.51,76.57,76.45,76.49,62577.0,68.0109,68.0643,67.9576,67.9932,62577.0
2020-11-18 12:40:00,76.48,76.52,76.35,76.46,102154.0,67.9843,68.0198,67.8687,67.9665,102154.0
2020-11-18 12:50:00,76.47,76.47,76.33,76.36,79828.0,67.9754,67.9754,67.8509,67.8776,79828.0
2020-11-18 13:00:00,76.36,76.46,76.35,76.4,54326.0,67.8776,67.9665,67.8687,67.9132,54326.0
2020-11-18 13:10:00,76.41,76.65,76.39,76.65,64550.0,67.922,68.1354,67.9043,68.1354,64550.0
2020-11-18 13:20:00,76.65,76.72,76.59,76.65,106509.0,68.1354,68.1976,68.082,68.1354,106509.0
2020-11-18 13:30:00,76.64,76.77,76.58,76.63,98304.0,68.1265,68.2421,68.0732,68.1176,98304.0
2020-11-18 13:40:00,76.61,76.61,76.45,76.55,60270.0,68.0998,68.0998,67.9576,68.0465,60270.0
2020-11-18 13:50:00,76.54,76.65,76.5,76.63,59381.0,68.0376,68.1354,68.002,68.1176,59381.0
2020-11-18 14:00:00,76.63,76.68,76.52,76.53,101856.0,68.1176,68.162,68.0198,68.0287,101856.0
2020-11-18 14:10:00,76.52,76.53,76.37,76.38,103556.0,68.0198,68.0287,67.8865,67.8954,103556.0
2020-11-18 14:20:00,76.38,76.45,76.25,76.25,81326.0,67.8954,67.9576,67.7798,67.7798,81326.0
2020-11-18 14:30:00,76.25,76.47,76.19,76.39,147130.0,67.7798,67.9754,67.7265,67.9043,147130.0
2020-11-18 14:40:00,76.39,76.51,76.27,76.35,130085.0,67.9043,68.0109,67.7976,67.8687,130085.0
2020-11-18 14:50:00,76.34,76.54,76.32,76.46,120351.0,67.8598,68.0376,67.842,67.9665,120351.0
2020-11-18 15:00:00,76.45,76.51,76.28,76.45,77590.0,67.9576,68.0109,67.8065,67.9576,77590.0
2020-11-18 15:10:00,76.44,76.59,76.42,76.49,136691.0,67.9487,68.082,67.9309,67.9932,136691.0
2020-11-18 15:20:00,76.49,76.51,76.27,76.3,150102.0,67.9932,68.0109,67.7976,67.8243,150102.0
2020-11-18 15:30:00,76.29,76.42,76.2,76.23,194908.0,67.8154,67.9309,67.7354,67.762,194908.0
2020-11-18 15:40:00,76.24,76.36,76.14,76.2,158871.0,67.7709,67.8776,67.682,67.7354,158871.0
2020-11-18 15:50:00,76.19,76.23,75.77,75.78,547574.0,67.7265,67.762,67.3531,67.362,547574.0
2020-11-19 09:30:00,75.94,76.02,75.25,75.31,374375.0,67.5043,67.5754,66.8909,66.9442,374375.0
2020-11-19 09:40:00,75.31,75.59,75.08,75.38,188878.0,66.9442,67.1931,66.7398,67.0065,188878.0
2020-11-19 09:50:00,75.38,75.44,74.96,75.02,130022.0,67.0065,67.0598,66.6331,66.6864,130022.0
2020-11-19 10:00:00,75.04,75.2,74.98,75.2,109741.0,66.7042,66.8465,66.6509,66.8465,109741.0
2020-11-19 10:10:00,75.22,75.31,75.06,75.07,133664.0,66.8642,66.9442,66.722,66.7309,133664.0
2020-11-19 10:20:00,75.08,75.22,74.98,75.02,130472.0,66.7398,66.8642,66.6509,66.6864,130472.0
2020-11-19 10:30:00,75.02,75.06,74.83,74.99,126277.0,66.6864,66.722,66.5176,66.6598,126277.0
2020-11-19 10:40:00,75.0,75.4,74.97,75.4,113794.0,66.6687,67.0242,66.642,67.0242,113794.0
2020-11-19 10:50:00,75.38,75.38,75.17,75.22,85510.0,67.0065,67.0065,66.8198,66.8642,85510.0
2020-11-19 11:00:00,75.21,75.26,75.01,75.06,91954.0,66.8553,66.8998,66.6776,66.722,91954.0
2020-11-19 11:10:00,75.06,75.18,74.94,75.15,136695.0,66.722,66.8287,66.6153,66.802,136695.0
2020-11-19 11:20:00,75.16,75.2,75.05,75.06,73145.0,66.8109,66.8465,66.7131,66.722,73145.0
2020-11-19 11:30:00,75.04,75.09,74.84,74.93,75623.0,66.7042,66.7487,66.5264,66.6064,75623.0
2020-11-19 11:40:00,74.92,74.99,74.89,74.99,50030.0,66.5976,66.6598,66.5709,66.6598,50030.0
2020-11-19 11:50:00,74.99,75.02,74.9,74.98,48674.0,66.6598,66.6864,66.5798,66.6509,48674.0
2020-11-19 12:00:00,74.97,75.05,74.93,75.02,59759.0,66.642,66.7131,66.6064,66.6864,59759.0
2020-11-19 12:10:00,75.02,75.05,74.91,74.93,54873.0,66.6864,66.7131,66.5887,66.6064,54873.0
2020-11-19 12:20:00,74.93,75.22,74.9,75.2,126579.0,66.6064,66.8642,66.5798,66.8465,126579.0
2020-11-19 12:30:00,75.21,75.27,75.0,75.06,64979.0,66.8553,66.9087,66.6687,66.722,64979.0
2020-11-19 12:40:00,75.06,75.07,74.91,74.93,43050.0,66.722,66.7309,66.5887,66.6064,43050.0
2020-11-19 12:50:00,74.93,74.96,74.84,74.91,61906.0,66.6064,66.6331,66.5264,66.5887,61906.0
2020-11-19 13:00:00,74.92,75.05,74.88,74.92,54317.0,66.5976,66.7131,66.562,66.5976,54317.0
2020-11-19 13:10:00,74.93,74.99,74.89,74.99,31662.0,66.6064,66.6598,66.5709,66.6598,31662.0
2020-11-19 13:20:00,74.99,75.11,74.97,75.03,43015.0,66.6598,66.7665,66.642,66.6953,43015.0
2020-11-19 13:30:00,75.04,75.05,74.87,74.9,81438.0,66.7042,66.7131,66.5531,66.5798,81438.0
2020-11-19 13:40:00,74.9,74.9,74.8,74.87,92685.0,66.5798,66.5798,66.4909,66.5531,92685.0
2020-11-19 13:50:00,74.86,75.05,74.84,75.0,86812.0,66.5442,66.7131,66.5264,66.6687,86812.0
2020-11-19 14:00:00,75.0,75.01,74.93,75.01,46528.0,66.6687,66.6776,66.6064,66.6776,46528.0
2020-11-19 14:10:00,75.0,75.07,74.92,75.01,84178.0,66.6687,66.7309,66.5976,66.6776,84178.0
2020-11-19 14:20:00,75.02,75.11,74.99,75.07,108431.0,66.6864,66.7665,66.6598,66.7309,108431.0
2020-11-19 14:30:00,75.07,75.21,75.05,75.09,110868.0,66.7309,66.8553,66.7131,66.7487,110868.0
2020-11-19 14:40:00,75.09,75.19,75.02,75.06,89837.0,66.7487,66.8376,66.6864,66.722,89837.0
2020-11-19 14:50:00,75.05,75.08,74.95,74.96,53297.0,66.7131,66.7398,66.6242,66.6331,53297.0
2020-11-19 15:00:00,74.97,75.07,74.93,74.96,88778.0,66.642,66.7309,66.6064,66.6331,88778.0
2020-11-19 15:10:00,74.96,75.06,74.92,74.99,134262.0,66.6331,66.722,66.5976,66.6598,134262.0
2020-11-19 15:20:00,75.0,75.09,74.95,75.0,120524.0,66.6687,66.7487,66.6242,66.6687,120524.0
2020-11-19 15:30:00,75.01,75.26,74.97,75.05,175832.0,66.6776,66.8998,66.642,66.7131,175832.0
2020-11-19 15:40:00,75.04,75.13,74.96,74.96,213487.0,66.7042,66.7842,66.6331,66.6331,213487.0
2020-11-19 15:50:00,74.97,75.22,74.93,75.1,549922.0,66.642,66.8642,66.6064,66.7576,549922.0
2020-11-20 09:30:00,75.28,76.23,75.25,76.15,596930.0,66.9176,67.762,66.8909,67.6909,596930.0
2020-11-20 09:40:00,76.17,76.33,76.01,76.07,100399.0,67.7087,67.8509,67.5665,67.6198,100399.0
2020-11-20 09:50:00,76.06,76.14,75.81,75.95,108705.0,67.6109,67.682,67.3887,67.5131,108705.0
2020-11-20 10:00:00,75.96,76.02,75.61,75.61,75536.0,67.522,67.5754,67.2109,67.2109,75536.0
2020-11-20 10:10:00,75.64,75.7,75.43,75.45,115422.0,67.2376,67.2909,67.0509,67.0687,115422.0
2020-11-20 10:20:00,75.45,75.84,75.44,75.78,142095.0,67.0687,67.4154,67.0598,67.362,142095.0
2020-11-20 10:30:00,75.79,75.93,75.57,75.83,94149.0,67.3709,67.4954,67.1754,67.4065,94149.0
2020-11-20 10:40:00,75.83,75.88,75.59,75.59,90811.0,67.4065,67.4509,67.1931,67.1931,90811.0
2020-11-20 10:50:00,75.59,76.02,75.56,76.01,107026.0,67.1931,67.5754,67.1665,67.5665,107026.0
2020-11-20 11:00:00,76.01,76.26,75.98,76.21,87412.0,67.5665,67.7887,67.5398,67.7443,87412.0
2020-11-20 11:10:00,76.19,76.26,76.08,76.1,66504.0,67.7265,67.7887,67.6287,67.6465,66504.0
2020-11-20 11:20:00,76.11,76.24,76.05,76.21,90733.0,67.6554,67.7709,67.602,67.7443,90733.0
2020-11-20 11:30:00,76.21,76.32,76.14,76.14,63540.0,67.7443,67.842,67.682,67.682,63540.0
2020-11-20 11:40:00,76.14,76.18,75.92,75.94,62522.0,67.682,67.7176,67.4865,67.5043,62522.0
2020-11-20 11:50:00,75.92,76.09,75.92,76.09,47289.0,67.4865,67.6376,67.4865,67.6376,47289.0
2020-11-20 12:00:00,76.06,76.14,76.03,76.04,52643.0,67.6109,67.682,67.5843,67.5931,52643.0
2020-11-20 12:10:00,76.05,76.09,75.97,75.98,56114.0,67.602,67.6376,67.5309,67.5398,56114.0
2020-11-20 12:20:00,75.98,76.07,75.89,76.02,52027.0,67.5398,67.6198,67.4598,67.5754,52027.0
2020-11-20 12:30:00,76.01,76.1,75.98,75.98,47512.0,67.5665,67.6465,67.5398,67.5398,47512.0
2020-11-20 12:40:00,76.0,76.1,75.96,76.03,46478.0,67.5576,67.6465,67.522,67.5843,46478.0
2020-11-20 12:50:00,76.03,76.12,76.03,76.1,55003.0,67.5843,67.6643,67.5843,67.6465,55003.0
2020-11-20 13:00:00,76.1,76.15,75.98,76.1,84872.0,67.6465,67.6909,67.5398,67.6465,84872.0
2020-11-20 13:10:00,76.09,76.12,76.05,76.11,46332.0,67.6376,67.6643,67.602,67.6554,46332.0
2020-11-20 13:20:00,76.11,76.27,76.08,76.23,51693.0,67.6554,67.7976,67.6287,67.762,51693.0
2020-11-20 13:30:00,76.22,76.22,76.12,76.15,57211.0,67.7531,67.7531,67.6643,67.6909,57211.0
2020-11-20 13:40:00,76.15,76.22,76.1,76.12,66339.0,67.6909,67.7531,67.6465,67.6643,66339.0
2020-11-20 13:50:00,76.13,76.13,75.94,76.0,69801.0,67.6731,67.6731,67.5043,67.5576,69801.0
2020-11-20 14:00:00,76.0,76.03,75.9,75.93,82930.0,67.5576,67.5843,67.4687,67.4954,82930.0
2020-11-20 14:10:00,75.93,75.97,75.85,75.86,57910.0,67.4954,67.5309,67.4242,67.4331,57910.0
2020-11-20 14:20:00,75.86,75.95,75.83,75.89,65473.0,67.4331,67.5131,67.4065,67.4598,65473.0
2020-11-20 14:30:00,75.89,75.99,75.88,75.89,67825.0,67.4598,67.5487,67.4509,67.4598,67825.0
2020-11-20 14:40:00,75.89,75.89,75.79,75.85,52604.0,67.4598,67.4598,67.3709,67.4242,52604.0
2020-11-20 14:50:00,75.84,75.87,75.76,75.79,83867.0,67.4154,67.442,67.3442,67.3709,83867.0
2020-11-20 15:00:00,75.8,75.85,75.69,75.69,65573.0,67.3798,67.4242,67.282,67.282,65573.0
2020-11-20 15:10:00,75.7,75.77,75.56,75.63,101919.0,67.2909,67.3531,67.1665,67.2287,101919.0
2020-11-20 15:20:00,75.63,75.86,75.61,75.78,86775.0,67.2287,67.4331,67.2109,67.362,86775.0
2020-11-20 15:30:00,75.78,75.9,75.7,75.87,109223.0,67.362,67.4687,67.2909,67.442,109223.0
2020-11-20 15:40:00,75.86,76.01,75.79,75.93,146891.0,67.4331,67.5665,67.3709,67.4954,146891.0
2020-11-20 15:50:00,75.93,75.93,75.5,75.55,413469.0,67.4954,67.4954,67.1131,67.1576,413469.0
2020-11-23 09:30:00,76.0,76.02,75.54,75.61,241793.0,67.5576,67.5754,67.1487,67.2109,241793.0
2020-11-23 09:40:00,75.61,75.71,75.46,75.6,141647.0,67.2109,67.2998,67.0776,67.202,141647.0
2020-11-23 09:50:00,75.61,75.64,75.25,75.33,83611.0,67.2109,67.2376,66.8909,66.962,83611.0
2020-11-23 10:00:00,75.34,75.65,75.32,75.5,125392.0,66.9709,67.2465,66.9531,67.1131,125392.0
2020-11-23 10:10:00,75.48,75.73,75.44,75.73,66625.0,67.0954,67.3176,67.0598,67.3176,66625.0
2020-11-23 10:20:00,75.73,75.77,75.33,75.33,120845.0,67.3176,67.3531,66.962,66.962,120845.0
2020-11-23 10:30:00,75.32,75.42,75.27,75.42,64421.0,66.9531,67.042,66.9087,67.042,64421.0
2020-11-23 10:40:00,75.42,75.5,75.29,75.41,60702.0,67.042,67.1131,66.9265,67.0331,60702.0
2020-11-23 10:50:00,75.4,75.45,75.3,75.3,70324.0,67.0242,67.0687,66.9353,66.9353,70324.0
2020-11-23 11:00:00,75.31,75.31,74.9,75.0,183106.0,66.9442,66.9442,66.5798,66.6687,183106.0
2020-11-23 11:10:00,75.0,75.05,74.79,74.85,115472.0,66.6687,66.7131,66.482,66.5353,115472.0
2020-11-23 11:20:00,74.86,74.9,74.59,74.62,255520.0,66.5442,66.5798,66.3042,66.3309,255520.0
2020-11-23 11:30:00,74.62,74.63,74.41,74.46,153065.0,66.3309,66.3398,66.1442,66.1887,153065.0
2020-11-23 11:40:00,74.46,74.63,74.27,74.61,144881.0,66.1887,66.3398,66.0198,66.322,144881.0
2020-11-23 11:50:00,74.62,74.71,74.54,74.59,74359.0,66.3309,66.4109,66.2598,66.3042,74359.0
2020-11-23 12:00:00,74.59,74.59,74.46,74.54,55595.0,66.3042,66.3042,66.1887,66.2598,55595.0
2020-11-23 12:10:00,74.53,74.55,74.45,74.47,104670.0,66.2509,66.2687,66.1798,66.1975,104670.0
2020-11-23 12:20:00,74.48,74.53,74.45,74.53,70203.0,66.2064,66.2509,66.1798,66.2509,70203.0
2020-11-23 12:30:00,74.52,74.61,74.46,74.56,83720.0,66.242,66.322,66.1887,66.2775,83720.0
2020-11-23 12:40:00,74.56,74.58,74.51,74.53,52496.0,66.2775,66.2953,66.2331,66.2509,52496.0
2020-11-23 12:50:00,74.52,74.55,74.45,74.48,91044.0,66.242,66.2687,66.1798,66.2064,91044.0
2020-11-23 13:00:00,74.47,74.52,74.4,74.5,90086.0,66.1975,66.242,66.1353,66.2242,90086.0
2020-11-23 13:10:00,74.5,74.52,74.34,74.34,102189.0,66.2242,66.242,66.082,66.082,102189.0
2020-11-23 13:20:00,74.35,74.35,74.25,74.29,118270.0,66.0909,66.0909,66.002,66.0375,118270.0
2020-11-23 13:30:00,74.29,74.3,74.19,74.26,92905.0,66.0375,66.0464,65.9486,66.0109,92905.0
2020-11-23 13:40:00,74.25,74.34,74.15,74.25,103688.0,66.002,66.082,65.9131,66.002,103688.0
2020-11-23 13:50:00,74.25,74.4,74.2,74.38,111511.0,66.002,66.1353,65.9575,66.1175,111511.0
2020-11-23 14:00:00,74.37,74.44,74.26,74.26,58345.0,66.1087,66.1709,66.0109,66.0109,58345.0
2020-11-23 14:10:00,74.27,74.32,74.19,74.2,87607.0,66.0198,66.0642,65.9486,65.9575,87607.0
2020-11-23 14:20:00,74.2,74.27,74.18,74.23,112465.0,65.9575,66.0198,65.9398,65.9842,112465.0
2020-11-23 14:30:00,74.23,74.28,74.13,74.15,92820.0,65.9842,66.0287,65.8953,65.9131,92820.0
2020-11-23 14:40:00,74.16,74.26,74.13,74.2,138400.0,65.922,66.0109,65.8953,65.9575,138400.0
2020-11-23 14:50:00,74.2,74.52,74.2,74.5,163583.0,65.9575,66.242,65.9575,66.2242,163583.0
2020-11-23 15:00:00,74.5,74.67,74.49,74.61,102840.0,66.2242,66.3753,66.2153,66.322,102840.0
2020-11-23 15:10:00,74.61,74.66,74.55,74.64,139860.0,66.322,66.3664,66.2687,66.3487,139860.0
2020-11-23 15:20:00,74.64,74.79,74.57,74.7,114031.0,66.3487,66.482,66.2864,66.402,114031.0
2020-11-23 15:30:00,74.7,74.73,74.61,74.61,136843.0,66.402,66.4287,66.322,66.322,136843.0
2020-11-23 15:40:00,74.61,74.71,74.55,74.63,260495.0,66.322,66.4109,66.2687,66.3398,260495.0
2020-11-23 15:50:00,74.63,74.82,74.48,74.56,427186.0,66.3398,66.5087,66.2064,66.2775,427186.0
2020-11-24 09:30:00,75.47,75.66,75.0,75.04,289913.0,67.0865,67.2554,66.6687,66.7042,289913.0
2020-11-24 09:40:00,75.03,75.11,74.69,74.82,207834.0,66.6953,66.7665,66.3931,66.5087,207834.0
2020-11-24 09:50:00,74.84,74.88,74.62,74.76,111646.0,66.5264,66.562,66.3309,66.4553,111646.0
2020-11-24 10:00:00,74.76,74.8,74.61,74.69,115610.0,66.4553,66.4909,66.322,66.3931,115610.0
2020-11-24 10:10:00,74.69,74.79,74.53,74.58,90818.0,66.3931,66.482,66.2509,66.2953,90818.0
2020-11-24 10:20:00,74.59,74.89,74.55,74.61,133717.0,66.3042,66.5709,66.2687,66.322,133717.0
2020-11-24 10:30:00,74.62,74.66,74.56,74.58,86933.0,66.3309,66.3664,66.2775,66.2953,86933.0
2020-11-24 10:40:00,74.56,74.68,74.53,74.64,122249.0,66.2775,66.3842,66.2509,66.3487,122249.0
2020-11-24 10:50:00,74.64,74.66,74.53,74.59,69286.0,66.3487,66.3664,66.2509,66.3042,69286.0
2020-11-24 11:00:00,74.58,74.81,74.56,74.59,104339.0,66.2953,66.4998,66.2775,66.3042,104339.0
2020-11-24 11:10:00,74.58,74.88,74.51,74.88,144762.0,66.2953,66.562,66.2331,66.562,144762.0
2020-11-24 11:20:00,74.9,75.24,74.89,75.15,141156.0,66.5798,66.882,66.5709,66.802,141156.0
2020-11-24 11:30:00,75.15,75.17,74.95,74.98,101568.0,66.802,66.8198,66.6242,66.6509,101568.0
2020-11-24 11:40:00,74.97,75.07,74.87,75.04,81157.0,66.642,66.7309,66.5531,66.7042,81157.0
2020-11-24 11:50:00,75.05,75.18,74.95,74.95,91507.0,66.7131,66.8287,66.6242,66.6242,91507.0
2020-11-24 12:00:00,74.99,75.03,74.79,74.83,64275.0,66.6598,66.6953,66.482,66.5176,64275.0
2020-11-24 12:10:00,74.85,74.93,74.82,74.88,48740.0,66.5353,66.6064,66.5087,66.562,48740.0
2020-11-24 12:20:00,74.87,74.87,74.7,74.78,54487.0,66.5531,66.5531,66.402,66.4731,54487.0
2020-11-24 12:30:00,74.78,74.96,74.7,74.92,70993.0,66.4731,66.6331,66.402,66.5976,70993.0
2020-11-24 12:40:00,74.94,74.94,74.65,74.67,70720.0,66.6153,66.6153,66.3576,66.3753,70720.0
2020-11-24 12:50:00,74.67,74.74,74.65,74.68,70327.0,66.3753,66.4376,66.3576,66.3842,70327.0
2020-11-24 13:00:00,74.69,74.89,74.68,74.85,67409.0,66.3931,66.5709,66.3842,66.5353,67409.0
2020-11-24 13:10:00,74.84,74.96,74.81,74.95,42822.0,66.5264,66.6331,66.4998,66.6242,42822.0
2020-11-24 13:20:00,74.94,74.95,74.63,74.74,164313.0,66.6153,66.6242,66.3398,66.4376,164313.0
2020-11-24 13:30:00,74.76,74.81,74.65,74.66,69539.0,66.4553,66.4998,66.3576,66.3664,69539.0
2020-11-24 13:40:00,74.67,75.04,74.6,74.62,136800.0,66.3753,66.7042,66.3131,66.3309,136800.0
2020-11-24 13:50:00,74.62,74.67,74.57,74.64,69556.0,66.3309,66.3753,66.2864,66.3487,69556.0
2020-11-24 14:00:00,74.65,74.86,74.61,74.86,66399.0,66.3576,66.5442,66.322,66.5442,66399.0
2020-11-24 14:10:00,74.85,74.93,74.7,74.75,91643.0,66.5353,66.6064,66.402,66.4464,91643.0
2020-11-24 14:20:00,74.76,74.83,74.67,74.78,85626.0,66.4553,66.5176,66.3753,66.4731,85626.0
2020-11-24 14:30:00,74.79,74.93,74.7,74.89,70140.0,66.482,66.6064,66.402,66.5709,70140.0
2020-11-24 14:40:00,74.88,74.95,74.81,74.81,76949.0,66.562,66.6242,66.4998,66.4998,76949.0
2020-11-24 14:50:00,74.81,74.86,74.78,74.84,83604.0,66.4998,66.5442,66.4731,66.5264,83604.0
2020-11-24 15:00:00,74.84,74.86,74.75,74.8,86069.0,66.5264,66.5442,66.4464,66.4909,86069.0
2020-11-24 15:10:00,74.8,74.93,74.77,74.89,90668.0,66.4909,66.6064,66.4642,66.5709,90668.0
2020-11-24 15:20:00,74.89,75.07,74.88,74.95,124147.0,66.5709,66.7309,66.562,66.6242,124147.0
2020-11-24 15:30:00,74.94,75.0,74.88,74.92,145034.0,66.6153,66.6687,66.562,66.5976,145034.0
2020-11-24 15:40:00,74.93,74.95,74.82,74.84,111313.0,66.6064,66.6242,66.5087,66.5264,111313.0
2020-11-24 15:50:00,74.84,75.02,74.82,74.96,513886.0,66.5264,66.6864,66.5087,66.6331,513886.0
2020-11-25 09:30:00,74.67,75.17,74.49,75.08,287008.0,66.6811,67.1276,66.5204,67.0473,287008.0
2020-11-25 09:40:00,75.06,75.21,75.0,75.16,107939.0,67.0294,67.1634,66.9758,67.1187,107939.0
2020-11-25 09:50:00,75.17,75.45,75.16,75.34,143215.0,67.1276,67.3777,67.1187,67.2794,143215.0
2020-11-25 10:00:00,75.32,75.35,75.05,75.17,180566.0,67.2616,67.2884,67.0205,67.1276,180566.0
2020-11-25 10:10:00,75.15,75.35,75.09,75.2,208159.0,67.1098,67.2884,67.0562,67.1544,208159.0
2020-11-25 10:20:00,75.2,75.22,74.93,74.98,124960.0,67.1544,67.1723,66.9133,66.958,124960.0
2020-11-25 10:30:00,75.0,75.07,74.93,74.97,72874.0,66.9758,67.0383,66.9133,66.949,72874.0
2020-11-25 10:40:00,74.97,75.01,74.75,74.77,111813.0,66.949,66.9847,66.7526,66.7704,111813.0
2020-11-25 10:50:00,74.78,74.85,74.71,74.8,102465.0,66.7794,66.8419,66.7168,66.7972,102465.0
2020-11-25 11:00:00,74.79,74.92,74.63,74.81,123684.0,66.7883,66.9044,66.6454,66.8061,123684.0
2020-11-25 11:10:00,74.82,74.89,74.64,74.64,77523.0,66.8151,66.8776,66.6543,66.6543,77523.0
2020-11-25 11:20:00,74.63,74.91,74.56,74.85,88878.0,66.6454,66.8954,66.5829,66.8419,88878.0
2020-11-25 11:30:00,74.84,75.12,74.81,75.08,93028.0,66.8329,67.083,66.8061,67.0473,93028.0
2020-11-25 11:40:00,75.08,75.14,74.93,74.95,63285.0,67.0473,67.1008,66.9133,66.9312,63285.0
2020-11-25 11:50:00,74.97,75.01,74.89,74.97,37939.0,66.949,66.9847,66.8776,66.949,37939.0
2020-11-25 12:00:00,74.98,75.06,74.94,75.0,65623.0,66.958,67.0294,66.9222,66.9758,65623.0
2020-11-25 12:10:00,75.0,75.02,74.92,74.95,52057.0,66.9758,66.9937,66.9044,66.9312,52057.0
2020-11-25 12:20:00,74.96,74.99,74.8,74.8,53842.0,66.9401,66.9669,66.7972,66.7972,53842.0
2020-11-25 12:30:00,74.8,74.93,74.78,74.92,46537.0,66.7972,66.9133,66.7794,66.9044,46537.0
2020-11-25 12:40:00,74.92,74.98,74.88,74.93,35077.0,66.9044,66.958,66.8687,66.9133,35077.0
2020-11-25 12:50:00,74.93,75.06,74.86,75.03,119405.0,66.9133,67.0294,66.8508,67.0026,119405.0
2020-11-25 13:00:00,75.04,75.05,74.95,75.02,76772.0,67.0115,67.0205,66.9312,66.9937,76772.0
2020-11-25 13:10:00,75.01,75.09,74.97,75.05,44233.0,66.9847,67.0562,66.949,67.0205,44233.0
2020-11-25 13:20:00,75.05,75.18,75.02,75.18,40764.0,67.0205,67.1366,66.9937,67.1366,40764.0
2020-11-25 13:30:00,75.17,75.29,75.13,75.29,96385.0,67.1276,67.2348,67.0919,67.2348,96385.0
2020-11-25 13:40:00,75.3,75.37,75.21,75.34,131567.0,67.2437,67.3062,67.1634,67.2794,131567.0
2020-11-25 13:50:00,75.34,75.52,75.33,75.46,74328.0,67.2794,67.4402,67.2705,67.3866,74328.0
2020-11-25 14:00:00,75.45,75.68,75.44,75.54,256702.0,67.3777,67.5831,67.3687,67.458,256702.0
2020-11-25 14:10:00,75.55,75.63,75.5,75.54,112677.0,67.467,67.5384,67.4223,67.458,112677.0
2020-11-25 14:20:00,75.55,75.59,75.44,75.51,89288.0,67.467,67.5027,67.3687,67.4313,89288.0
2020-11-25 14:30:00,75.52,75.57,75.35,75.42,65690.0,67.4402,67.4848,67.2884,67.3509,65690.0
2020-11-25 14:40:00,75.44,75.49,75.37,75.43,45755.0,67.3687,67.4134,67.3062,67.3598,45755.0
2020-11-25 14:50:00,75.44,75.51,75.34,75.42,41873.0,67.3687,67.4313,67.2794,67.3509,41873.0
2020-11-25 15:00:00,75.42,75.64,75.41,75.63,74572.0,67.3509,67.5473,67.342,67.5384,74572.0
2020-11-25 15:10:00,75.63,75.69,75.57,75.67,90129.0,67.5384,67.592,67.4848,67.5741,90129.0
2020-11-25 15:20:00,75.68,75.77,75.62,75.72,96505.0,67.5831,67.6634,67.5295,67.6188,96505.0
2020-11-25 15:30:00,75.71,75.88,75.71,75.79,230984.0,67.6099,67.7617,67.6099,67.6813,230984.0
2020-11-25 15:40:00,75.81,75.91,75.77,75.8,180403.0,67.6992,67.7885,67.6634,67.6902,180403.0
2020-11-25 15:50:00,75.81,76.02,75.72,75.97,524113.0,67.6992,67.8867,67.6188,67.842,524113.0
2020-11-27 09:30:00,76.07,76.13,74.7,74.75,408898.0,67.9313,67.9849,66.7079,66.7526,408898.0
2020-11-27 09:40:00,74.75,75.47,74.74,75.27,130541.0,66.7526,67.3955,66.7436,67.2169,130541.0
2020-11-27 09:50:00,75.29,75.46,75.21,75.28,102390.0,67.2348,67.3866,67.1634,67.2259,102390.0
2020-11-27 10:00:00,75.26,75.43,75.2,75.37,161243.0,67.208,67.3598,67.1544,67.3062,161243.0
2020-11-27 10:10:00,75.37,75.69,75.3,75.61,114788.0,67.3062,67.592,67.2437,67.5206,114788.0
2020-11-27 10:20:00,75.62,75.69,75.34,75.34,101089.0,67.5295,67.592,67.2794,67.2794,101089.0
2020-11-27 10:30:00,75.34,75.64,75.33,75.4,113073.0,67.2794,67.5473,67.2705,67.333,113073.0
2020-11-27 10:40:00,75.4,75.5,75.33,75.45,65686.0,67.333,67.4223,67.2705,67.3777,65686.0
2020-11-27 10:50:00,75.45,75.49,75.21,75.24,65702.0,67.3777,67.4134,67.1634,67.1901,65702.0
2020-11-27 11:00:00,75.24,75.27,75.17,75.18,77743.0,67.1901,67.2169,67.1276,67.1366,77743.0
2020-11-27 11:10:00,75.19,75.2,75.0,75.04,67580.0,67.1455,67.1544,66.9758,67.0115,67580.0
2020-11-27 11:20:00,75.04,75.14,74.98,75.14,86615.0,67.0115,67.1008,66.958,67.1008,86615.0
2020-11-27 11:30:00,75.15,75.22,75.02,75.09,43735.0,67.1098,67.1723,66.9937,67.0562,43735.0
2020-11-27 11:40:00,75.09,75.31,75.06,75.18,46270.0,67.0562,67.2527,67.0294,67.1366,46270.0
2020-11-27 11:50:00,75.2,75.2,74.98,75.02,53044.0,67.1544,67.1544,66.958,66.9937,53044.0
2020-11-27 12:00:00,75.01,75.1,74.92,74.97,49457.0,66.9847,67.0651,66.9044,66.949,49457.0
2020-11-27 12:10:00,74.97,75.04,74.92,74.97,51880.0,66.949,67.0115,66.9044,66.949,51880.0
2020-11-27 12:20:00,74.95,74.99,74.86,74.92,70085.0,66.9312,66.9669,66.8508,66.9044,70085.0
2020-11-27 12:30:00,74.91,75.06,74.88,75.03,93469.0,66.8954,67.0294,66.8687,67.0026,93469.0
2020-11-27 12:40:00,75.05,75.13,75.01,75.08,70869.0,67.0205,67.0919,66.9847,67.0473,70869.0
2020-11-27 12:50:00,75.08,75.24,75.01,75.09,276490.0,67.0473,67.1901,66.9847,67.0562,276490.0
2020-11-30 09:30:00,75.3,75.4,74.75,74.77,274924.0,67.2437,67.333,66.7526,66.7704,274924.0
2020-11-30 09:40:00,74.75,74.83,74.42,74.5,186044.0,66.7526,66.824,66.4579,66.5293,186044.0
2020-11-30 09:50:00,74.48,74.87,74.45,74.55,164624.0,66.5115,66.8597,66.4847,66.574,164624.0
2020-11-30 10:00:00,74.56,74.91,74.52,74.72,117490.0,66.5829,66.8954,66.5472,66.7258,117490.0
2020-11-30 10:10:00,74.72,74.72,74.51,74.62,83324.0,66.7258,66.7258,66.5382,66.6365,83324.0
2020-11-30 10:20:00,74.64,74.79,74.5,74.52,112791.0,66.6543,66.7883,66.5293,66.5472,112791.0
2020-11-30 10:30:00,74.52,74.61,74.38,74.42,79536.0,66.5472,66.6275,66.4222,66.4579,79536.0
2020-11-30 10:40:00,74.4,74.44,74.25,74.33,137206.0,66.44,66.4757,66.3061,66.3775,137206.0
2020-11-30 10:50:00,74.32,74.47,74.28,74.31,94749.0,66.3686,66.5025,66.3329,66.3596,94749.0
2020-11-30 11:00:00,74.3,74.33,74.09,74.09,136218.0,66.3507,66.3775,66.1632,66.1632,136218.0
2020-11-30 11:10:00,74.09,74.1,73.71,73.73,157466.0,66.1632,66.1721,65.8238,65.8417,157466.0
2020-11-30 11:20:00,73.72,74.04,73.71,73.92,178731.0,65.8328,66.1185,65.8238,66.0114,178731.0
2020-11-30 11:30:00,73.91,73.99,73.68,73.77,132059.0,66.0024,66.0739,65.797,65.8774,132059.0
2020-11-30 11:40:00,73.77,73.88,73.67,73.68,104413.0,65.8774,65.9756,65.7881,65.797,104413.0
2020-11-30 11:50:00,73.69,73.79,73.53,73.55,112250.0,65.806,65.8953,65.6631,65.681,112250.0
2020-11-30 12:00:00,73.53,73.73,73.51,73.68,92306.0,65.6631,65.8417,65.6452,65.797,92306.0
2020-11-30 12:10:00,73.69,73.73,73.58,73.59,107687.0,65.806,65.8417,65.7077,65.7167,107687.0
2020-11-30 12:20:00,73.59,73.87,73.59,73.85,130370.0,65.7167,65.9667,65.7167,65.9489,130370.0
2020-11-30 12:30:00,73.85,73.86,73.67,73.74,199311.0,65.9489,65.9578,65.7881,65.8506,199311.0
2020-11-30 12:40:00,73.76,73.97,73.76,73.95,98306.0,65.8685,66.056,65.8685,66.0382,98306.0
2020-11-30 12:50:00,73.94,74.06,73.93,73.99,96210.0,66.0292,66.1364,66.0203,66.0739,96210.0
2020-11-30 13:00:00,73.98,74.03,73.83,73.92,99981.0,66.0649,66.1096,65.931,66.0114,99981.0
2020-11-30 13:10:00,73.9,74.07,73.85,73.97,95576.0,65.9935,66.1453,65.9489,66.056,95576.0
2020-11-30 13:20:00,73.98,74.01,73.76,73.78,82835.0,66.0649,66.0917,65.8685,65.8863,82835.0
2020-11-30 13:30:00,73.78,73.8,73.64,73.71,124035.0,65.8863,65.9042,65.7613,65.8238,124035.0
2020-11-30 13:40:00,73.72,73.75,73.62,73.66,77787.0,65.8328,65.8596,65.7435,65.7792,77787.0
2020-11-30 13:50:00,73.66,73.72,73.57,73.57,61825.0,65.7792,65.8328,65.6988,65.6988,61825.0
2020-11-30 14:00:00,73.58,73.58,73.26,73.26,242733.0,65.7077,65.7077,65.422,65.422,242733.0
2020-11-30 14:10:00,73.25,73.41,73.25,73.39,88677.0,65.413,65.5559,65.413,65.5381,88677.0
2020-11-30 14:20:00,73.38,73.47,73.37,73.41,85422.0,65.5291,65.6095,65.5202,65.5559,85422.0
2020-11-30 14:30:00,73.4,73.5,73.36,73.4,110190.0,65.547,65.6363,65.5113,65.547,110190.0
2020-11-30 14:40:00,73.4,73.51,73.38,73.45,90663.0,65.547,65.6452,65.5291,65.5917,90663.0
2020-11-30 14:50:00,73.46,73.75,73.44,73.75,84531.0,65.6006,65.8596,65.5827,65.8596,84531.0
2020-11-30 15:00:00,73.74,73.77,73.52,73.52,119611.0,65.8506,65.8774,65.6542,65.6542,119611.0
2020-11-30 15:10:00,73.51,73.62,73.49,73.62,128604.0,65.6452,65.7435,65.6274,65.7435,128604.0
2020-11-30 15:20:00,73.61,73.63,73.5,73.51,99265.0,65.7345,65.7524,65.6363,65.6452,99265.0
2020-11-30 15:30:00,73.5,73.66,73.48,73.52,166317.0,65.6363,65.7792,65.6184,65.6542,166317.0
2020-11-30 15:40:00,73.52,73.57,73.38,73.53,274712.0,65.6542,65.6988,65.5291,65.6631,274712.0
2020-11-30 15:50:00,73.54,73.83,73.5,73.59,919932.0,65.672,65.931,65.6363,65.7167,919932.0
2020-12-01 09:30:00,74.12,74.7,73.95,74.43,377773.0,66.19,66.7079,66.0382,66.4668,377773.0
2020-12-01 09:40:00,74.43,74.6,74.32,74.51,169386.0,66.4668,66.6186,66.3686,66.5382,169386.0
2020-12-01 09:50:00,74.51,74.85,74.4,74.4,147808.0,66.5382,66.8419,66.44,66.44,147808.0
2020-12-01 10:00:00,74.45,74.78,74.34,74.64,94900.0,66.4847,66.7794,66.3864,66.6543,94900.0
2020-12-01 10:10:00,74.63,74.63,74.31,74.53,103491.0,66.6454,66.6454,66.3596,66.5561,103491.0
2020-12-01 10:20:00,74.53,74.84,74.45,74.82,80183.0,66.5561,66.8329,66.4847,66.8151,80183.0
2020-12-01 10:30:00,74.79,74.89,74.75,74.83,80065.0,66.7883,66.8776,66.7526,66.824,80065.0
2020-12-01 10:40:00,74.83,74.93,74.81,74.89,92403.0,66.824,66.9133,66.8061,66.8776,92403.0
2020-12-01 10:50:00,74.89,75.19,74.87,75.18,57886.0,66.8776,67.1455,66.8597,67.1366,57886.0
2020-12-01 11:00:00,75.19,75.31,75.13,75.17,85009.0,67.1455,67.2527,67.0919,67.1276,85009.0
2020-12-01 11:10:00,75.17,75.28,75.14,75.24,66922.0,67.1276,67.2259,67.1008,67.1901,66922.0
2020-12-01 11:20:00,75.24,75.25,75.09,75.13,75432.0,67.1901,67.1991,67.0562,67.0919,75432.0
2020-12-01 11:30:00,75.16,75.5,75.1,75.48,151610.0,67.1187,67.4223,67.0651,67.4045,151610.0
2020-12-01 11:40:00,75.47,75.57,75.24,75.24,100439.0,67.3955,67.4848,67.1901,67.1901,100439.0
2020-12-01 11:50:00,75.27,75.27,75.08,75.19,62998.0,67.2169,67.2169,67.0473,67.1455,62998.0
2020-12-01 12:00:00,75.17,75.2,75.04,75.19,71295.0,67.1276,67.1544,67.0115,67.1455,71295.0
2020-12-01 12:10:00,75.18,75.19,74.83,74.93,101951.0,67.1366,67.1455,66.824,66.9133,101951.0
2020-12-01 12:20:00,74.91,74.97,74.83,74.86,68152.0,66.8954,66.949,66.824,66.8508,68152.0
2020-12-01 12:30:00,74.87,74.88,74.64,74.67,88235.0,66.8597,66.8687,66.6543,66.6811,88235.0
2020-12-01 12:40:00,74.67,74.94,74.67,74.82,140353.0,66.6811,66.9222,66.6811,66.8151,140353.0
2020-12-01 12:50:00,74.79,74.85,74.62,74.64,158465.0,66.7883,66.8419,66.6365,66.6543,158465.0
2020-12-01 13:00:00,74.66,74.84,74.57,74.57,81555.0,66.6722,66.8329,66.5918,66.5918,81555.0
2020-12-01 13:10:00,74.59,74.77,74.52,74.73,81247.0,66.6097,66.7704,66.5472,66.7347,81247.0
2020-12-01 13:20:00,74.72,74.88,74.72,74.88,45432.0,66.7258,66.8687,66.7258,66.8687,45432.0
2020-12-01 13:30:00,74.87,75.0,74.87,74.91,58132.0,66.8597,66.9758,66.8597,66.8954,58132.0
2020-12-01 13:40:00,74.91,74.98,74.81,74.9,59761.0,66.8954,66.958,66.8061,66.8865,59761.0
2020-12-01 13:50:00,74.9,74.9,74.74,74.81,49603.0,66.8865,66.8865,66.7436,66.8061,49603.0
2020-12-01 14:00:00,74.82,74.88,74.76,74.79,58523.0,66.8151,66.8687,66.7615,66.7883,58523.0
2020-12-01 14:10:00,74.78,74.81,74.68,74.7,59084.0,66.7794,66.8061,66.6901,66.7079,59084.0
2020-12-01 14:20:00,74.7,74.71,74.52,74.62,56087.0,66.7079,66.7168,66.5472,66.6365,56087.0
2020-12-01 14:30:00,74.62,74.7,74.55,74.69,70007.0,66.6365,66.7079,66.574,66.699,70007.0
2020-12-01 14:40:00,74.68,74.79,74.64,74.78,59110.0,66.6901,66.7883,66.6543,66.7794,59110.0
2020-12-01 14:50:00,74.76,74.79,74.63,74.66,61670.0,66.7615,66.7883,66.6454,66.6722,61670.0
2020-12-01 15:00:00,74.67,74.68,74.44,74.49,92437.0,66.6811,66.6901,66.4757,66.5204,92437.0
2020-12-01 15:10:00,74.48,74.52,74.38,74.38,74826.0,66.5115,66.5472,66.4222,66.4222,74826.0
2020-12-01 15:20:00,74.38,74.59,74.38,74.57,87663.0,66.4222,66.6097,66.4222,66.5918,87663.0
2020-12-01 15:30:00,74.57,74.64,74.52,74.56,95692.0,66.5918,66.6543,66.5472,66.5829,95692.0
2020-12-01 15:40:00,74.56,74.57,74.46,74.46,141629.0,66.5829,66.5918,66.4936,66.4936,141629.0
2020-12-01 15:50:00,74.52,74.54,74.08,74.15,732172.0,66.5472,66.565,66.1542,66.2168,732172.0
2020-12-02 09:30:00,74.14,74.16,73.31,73.35,326076.0,66.2078,66.2257,65.4666,65.5024,326076.0
2020-12-02 09:40:00,73.37,73.47,73.05,73.35,171029.0,65.5202,65.6095,65.2344,65.5024,171029.0
2020-12-02 09:50:00,73.33,73.58,73.32,73.48,142072.0,65.4845,65.7077,65.4756,65.6184,142072.0
2020-12-02 10:00:00,73.48,73.49,73.36,73.38,74746.0,65.6184,65.6274,65.5113,65.5291,74746.0
2020-12-02 10:10:00,73.38,73.41,73.14,73.17,72349.0,65.5291,65.5559,65.3148,65.3416,72349.0
2020-12-02 10:20:00,73.16,73.16,72.91,73.15,114444.0,65.3327,65.3327,65.1094,65.3237,114444.0
2020-12-02 10:30:00,73.15,73.47,73.04,73.43,91779.0,65.3237,65.6095,65.2255,65.5738,91779.0
2020-12-02 10:40:00,73.46,73.6,73.43,73.55,56525.0,65.6006,65.7256,65.5738,65.681,56525.0
2020-12-02 10:50:00,73.53,73.65,73.5,73.56,59861.0,65.6631,65.7703,65.6363,65.6899,59861.0
2020-12-02 11:00:00,73.58,73.78,73.58,73.63,44945.0,65.7077,65.8863,65.7077,65.7524,44945.0
2020-12-02 11:10:00,73.62,73.76,73.48,73.75,58208.0,65.7435,65.8685,65.6184,65.8596,58208.0
2020-12-02 11:20:00,73.76,73.81,73.66,73.77,45636.0,65.8685,65.9131,65.7792,65.8774,45636.0
2020-12-02 11:30:00,73.77,73.82,73.65,73.75,29734.0,65.8774,65.9221,65.7703,65.8596,29734.0
2020-12-02 11:40:00,73.75,73.82,73.66,73.71,42966.0,65.8596,65.9221,65.7792,65.8238,42966.0
2020-12-02 11:50:00,73.7,73.71,73.45,73.45,48179.0,65.8149,65.8238,65.5917,65.5917,48179.0
2020-12-02 12:00:00,73.44,73.47,73.21,73.3,56906.0,65.5827,65.6095,65.3773,65.4577,56906.0
2020-12-02 12:10:00,73.31,73.32,73.22,73.28,47859.0,65.4666,65.4756,65.3863,65.4398,47859.0
2020-12-02 12:20:00,73.27,73.36,73.26,73.34,56218.0,65.4309,65.5113,65.422,65.4934,56218.0
2020-12-02 12:30:00,73.33,73.33,73.21,73.27,39404.0,65.4845,65.4845,65.3773,65.4309,39404.0
2020-12-02 12:40:00,73.25,73.32,73.17,73.22,47658.0,65.413,65.4756,65.3416,65.3863,47658.0
2020-12-02 12:50:00,73.2,73.33,73.16,73.25,64687.0,65.3684,65.4845,65.3327,65.413,64687.0
2020-12-02 13:00:00,73.26,73.3,73.15,73.19,96409.0,65.422,65.4577,65.3237,65.3595,96409.0
2020-12-02 13:10:00,73.2,73.24,73.11,73.15,48737.0,65.3684,65.4041,65.288,65.3237,48737.0
2020-12-02 13:20:00,73.15,73.29,73.13,73.26,57293.0,65.3237,65.4488,65.3059,65.422,57293.0
2020-12-02 13:30:00,73.27,73.46,73.26,73.42,46411.0,65.4309,65.6006,65.422,65.5649,46411.0
2020-12-02 13:40:00,73.41,73.43,73.24,73.29,54655.0,65.5559,65.5738,65.4041,65.4488,54655.0
2020-12-02 13:50:00,73.29,73.51,73.28,73.45,57464.0,65.4488,65.6452,65.4398,65.5917,57464.0
2020-12-02 14:00:00,73.42,73.49,73.39,73.45,45521.0,65.5649,65.6274,65.5381,65.5917,45521.0
2020-12-02 14:10:00,73.46,73.62,73.44,73.53,74570.0,65.6006,65.7435,65.5827,65.6631,74570.0
2020-12-02 14:20:00,73.54,73.61,73.5,73.5,44001.0,65.672,65.7345,65.6363,65.6363,44001.0
2020-12-02 14:30:00,73.5,73.67,73.5,73.6,47612.0,65.6363,65.7881,65.6363,65.7256,47612.0
2020-12-02 14:40:00,73.59,73.67,73.5,73.53,55185.0,65.7167,65.7881,65.6363,65.6631,55185.0
2020-12-02 14:50:00,73.53,73.58,73.47,73.54,38004.0,65.6631,65.7077,65.6095,65.672,38004.0
2020-12-02 15:00:00,73.56,73.72,73.49,73.71,69105.0,65.6899,65.8328,65.6274,65.8238,69105.0
2020-12-02 15:10:00,73.7,73.76,73.67,73.72,68933.0,65.8149,65.8685,65.7881,65.8328,68933.0
2020-12-02 15:20:00,73.71,73.73,73.6,73.7,78468.0,65.8238,65.8417,65.7256,65.8149,78468.0
2020-12-02 15:30:00,73.7,73.91,73.67,73.89,98243.0,65.8149,66.0024,65.7881,65.9846,98243.0
2020-12-02 15:40:00,73.89,74.21,73.88,74.17,173334.0,65.9846,66.2703,65.9756,66.2346,173334.0
2020-12-02 15:50:00,74.19,74.36,74.11,74.32,382073.0,66.2525,66.4043,66.181,66.3686,382073.0
2020-12-03 09:30:00,74.04,74.41,73.96,74.26,256081.0,66.1185,66.4489,66.0471,66.315,256081.0
2020-12-03 09:40:00,74.29,74.55,74.2,74.2,52074.0,66.3418,66.574,66.2614,66.2614,52074.0
2020-12-03 09:50:00,74.18,74.19,73.92,74.1,135864.0,66.2436,66.2525,66.0114,66.1721,135864.0
2020-12-03 10:00:00,74.12,74.16,73.97,74.06,110406.0,66.19,66.2257,66.056,66.1364,110406.0
2020-12-03 10:10:00,74.05,74.28,73.92,74.28,110019.0,66.1275,66.3329,66.0114,66.3329,110019.0
2020-12-03 10:20:00,74.28,74.47,74.14,74.14,113183.0,66.3329,66.5025,66.2078,66.2078,113183.0
2020-12-03 10:30:00,74.14,74.24,74.1,74.12,63689.0,66.2078,66.2971,66.1721,66.19,63689.0
2020-12-03 10:40:00,74.14,74.33,74.09,74.29,66727.0,66.2078,66.3775,66.1632,66.3418,66727.0
2020-12-03 10:50:00,74.28,74.33,74.25,74.29,80790.0,66.3329,66.3775,66.3061,66.3418,80790.0
2020-12-03 11:00:00,74.29,74.29,74.11,74.12,81444.0,66.3418,66.3418,66.181,66.19,81444.0
2020-12-03 11:10:00,74.13,74.3,74.12,74.19,84644.0,66.1989,66.3507,66.19,66.2525,84644.0
2020-12-03 11:20:00,74.2,74.23,74.0,74.03,172972.0,66.2614,66.2882,66.0828,66.1096,172972.0
2020-12-03 11:30:00,74.04,74.12,73.96,74.0,54048.0,66.1185,66.19,66.0471,66.0828,54048.0
2020-12-03 11:40:00,74.0,74.01,73.78,73.78,43829.0,66.0828,66.0917,65.8863,65.8863,43829.0
2020-12-03 11:50:00,73.81,73.85,73.72,73.72,65641.0,65.9131,65.9489,65.8328,65.8328,65641.0
2020-12-03 12:00:00,73.71,73.82,73.59,73.62,78387.0,65.8238,65.9221,65.7167,65.7435,78387.0
2020-12-03 12:10:00,73.61,73.62,73.28,73.35,167550.0,65.7345,65.7435,65.4398,65.5024,167550.0
2020-12-03 12:20:00,73.35,73.39,73.27,73.34,88414.0,65.5024,65.5381,65.4309,65.4934,88414.0
2020-12-03 12:30:00,73.34,73.44,73.3,73.41,105141.0,65.4934,65.5827,65.4577,65.5559,105141.0
2020-12-03 12:40:00,73.41,73.44,73.31,73.34,56572.0,65.5559,65.5827,65.4666,65.4934,56572.0
2020-12-03 12:50:00,73.34,73.38,73.27,73.35,59019.0,65.4934,65.5291,65.4309,65.5024,59019.0
2020-12-03 13:00:00,73.35,73.5,73.31,73.4,87454.0,65.5024,65.6363,65.4666,65.547,87454.0
2020-12-03 13:10:00,73.4,73.49,73.33,73.47,80719.0,65.547,65.6274,65.4845,65.6095,80719.0
2020-12-03 13:20:00,73.48,73.53,73.4,73.52,88035.0,65.6184,65.6631,65.547,65.6542,88035.0
2020-12-03 13:30:00,73.51,73.54,73.4,73.42,90151.0,65.6452,65.672,65.547,65.5649,90151.0
2020-12-03 13:40:00,73.41,73.54,73.37,73.46,90846.0,65.5559,65.672,65.5202,65.6006,90846.0
2020-12-03 13:50:00,73.45,73.46,73.29,73.34,108334.0,65.5917,65.6006,65.4488,65.4934,108334.0
2020-12-03 14:00:00,73.35,73.5,73.34,73.4,69356.0,65.5024,65.6363,65.4934,65.547,69356.0
2020-12-03 14:10:00,73.39,73.4,73.26,73.31,86474.0,65.5381,65.547,65.422,65.4666,86474.0
2020-12-03 14:20:00,73.31,73.34,73.24,73.31,80972.0,65.4666,65.4934,65.4041,65.4666,80972.0
2020-12-03 14:30:00,73.3,73.45,73.28,73.38,49792.0,65.4577,65.5917,65.4398,65.5291,49792.0
2020-12-03 14:40:00,73.37,73.45,73.3,73.43,53884.0,65.5202,65.5917,65.4577,65.5738,53884.0
2020-12-03 14:50:00,73.44,73.53,73.37,73.47,67879.0,65.5827,65.6631,65.5202,65.6095,67879.0
2020-12-03 15:00:00,73.46,73.46,73.39,73.42,60587.0,65.6006,65.6006,65.5381,65.5649,60587.0
2020-12-03 15:10:00,73.43,73.54,73.42,73.46,104950.0,65.5738,65.672,65.5649,65.6006,104950.0
2020-12-03 15:20:00,73.46,73.61,73.45,73.59,84815.0,65.6006,65.7345,65.5917,65.7167,84815.0
2020-12-03 15:30:00,73.58,73.6,73.28,73.28,122179.0,65.7077,65.7256,65.4398,65.4398,122179.0
2020-12-03 15:40:00,73.27,73.34,73.16,73.22,187715.0,65.4309,65.4934,65.3327,65.3863,187715.0
2020-12-03 15:50:00,73.23,73.37,73.02,73.33,587435.0,65.3952,65.5202,65.2077,65.4845,587435.0
2020-12-04 09:30:00,73.14,73.55,72.99,73.48,239166.0,65.3148,65.681,65.1809,65.6184,239166.0
2020-12-04 09:40:00,73.49,73.53,72.89,72.98,157913.0,65.6274,65.6631,65.0916,65.1719,157913.0
2020-12-04 09:50:00,72.98,73.06,72.84,72.89,154456.0,65.1719,65.2434,65.0469,65.0916,154456.0
2020-12-04 10:00:00,72.89,73.21,72.82,73.17,91475.0,65.0916,65.3773,65.0291,65.3416,91475.0
2020-12-04 10:10:00,73.16,73.21,72.94,73.04,95659.0,65.3327,65.3773,65.1362,65.2255,95659.0
2020-12-04 10:20:00,73.04,73.07,72.88,72.92,73881.0,65.2255,65.2523,65.0826,65.1184,73881.0
2020-12-04 10:30:00,72.92,73.0,72.69,73.0,159409.0,65.1184,65.1898,64.913,65.1898,159409.0
2020-12-04 10:40:00,72.97,73.34,72.97,73.17,158889.0,65.163,65.4934,65.163,65.3416,158889.0
2020-12-04 10:50:00,73.2,73.23,73.06,73.11,78569.0,65.3684,65.3952,65.2434,65.288,78569.0
2020-12-04 11:00:00,73.12,73.17,72.91,72.98,113896.0,65.297,65.3416,65.1094,65.1719,113896.0
2020-12-04 11:10:00,72.98,73.03,72.92,72.98,93123.0,65.1719,65.2166,65.1184,65.1719,93123.0
2020-12-04 11:20:00,72.99,73.0,72.82,72.86,86698.0,65.1809,65.1898,65.0291,65.0648,86698.0
2020-12-04 11:30:00,72.85,72.97,72.78,72.86,87872.0,65.0558,65.163,64.9933,65.0648,87872.0
2020-12-04 11:40:00,72.86,72.86,72.71,72.73,74028.0,65.0648,65.0648,64.9308,64.9487,74028.0
2020-12-04 11:50:00,72.74,72.85,72.67,72.7,81770.0,64.9576,65.0558,64.8951,64.9219,81770.0
2020-12-04 12:00:00,72.71,72.8,72.69,72.76,63581.0,64.9308,65.0112,64.913,64.9755,63581.0
2020-12-04 12:10:00,72.74,72.75,72.62,72.66,63145.0,64.9576,64.9665,64.8505,64.8862,63145.0
2020-12-04 12:20:00,72.65,72.66,72.4,72.56,159492.0,64.8772,64.8862,64.654,64.7969,159492.0
2020-12-04 12:30:00,72.57,72.61,72.43,72.5,64543.0,64.8058,64.8415,64.6808,64.7433,64543.0
2020-12-04 12:40:00,72.49,72.53,72.45,72.5,74881.0,64.7344,64.7701,64.6986,64.7433,74881.0
2020-12-04 12:50:00,72.49,72.56,72.43,72.43,151150.0,64.7344,64.7969,64.6808,64.6808,151150.0
2020-12-04 13:00:00,72.45,72.47,72.22,72.23,173327.0,64.6986,64.7165,64.4932,64.5022,173327.0
2020-12-04 13:10:00,72.23,72.35,72.18,72.26,165619.0,64.5022,64.6093,64.4575,64.529,165619.0
2020-12-04 13:20:00,72.27,72.28,72.15,72.19,118014.0,64.5379,64.5468,64.4307,64.4665,118014.0
2020-12-04 13:30:00,72.18,72.19,71.94,72.09,217832.0,64.4575,64.4665,64.2432,64.3772,217832.0
2020-12-04 13:40:00,72.09,72.14,72.01,72.05,81875.0,64.3772,64.4218,64.3057,64.3414,81875.0
2020-12-04 13:50:00,72.05,72.14,72.03,72.05,71170.0,64.3414,64.4218,64.3236,64.3414,71170.0
2020-12-04 14:00:00,72.05,72.28,72.02,72.26,85132.0,64.3414,64.5468,64.3146,64.529,85132.0
2020-12-04 14:10:00,72.26,72.35,72.22,72.29,89154.0,64.529,64.6093,64.4932,64.5558,89154.0
2020-12-04 14:20:00,72.29,72.39,72.27,72.34,59589.0,64.5558,64.6451,64.5379,64.6004,59589.0
2020-12-04 14:30:00,72.33,72.36,72.24,72.29,48118.0,64.5915,64.6183,64.5111,64.5558,48118.0
2020-12-04 14:40:00,72.29,72.48,72.29,72.42,74220.0,64.5558,64.7254,64.5558,64.6719,74220.0
2020-12-04 14:50:00,72.41,72.45,72.36,72.39,57487.0,64.6629,64.6986,64.6183,64.6451,57487.0
2020-12-04 15:00:00,72.38,72.51,72.37,72.38,96994.0,64.6361,64.7522,64.6272,64.6361,96994.0
2020-12-04 15:10:00,72.37,72.4,72.26,72.27,104503.0,64.6272,64.654,64.529,64.5379,104503.0
2020-12-04 15:20:00,72.27,72.28,72.18,72.2,199142.0,64.5379,64.5468,64.4575,64.4754,199142.0
2020-12-04 15:30:00,72.21,72.26,72.17,72.19,393298.0,64.4843,64.529,64.4486,64.4665,393298.0
2020-12-04 15:40:00,72.19,72.44,72.16,72.42,226603.0,64.4665,64.6897,64.4397,64.6719,226603.0
2020-12-04 15:50:00,72.42,72.54,72.32,72.52,412919.0,64.6719,64.779,64.5825,64.7612,412919.0
2020-12-07 09:30:00,72.7,72.7,72.7,72.7,0.0,64.9219,64.9219,64.9219,64.9219,0.0
2020-12-07 09:40:00,72.65,73.4,72.4,73.39,331335.0,64.8772,65.547,64.654,65.5381,331335.0
2020-12-07 09:50:00,73.38,73.63,73.34,73.4,163798.0,65.5291,65.7524,65.4934,65.547,163798.0
2020-12-07 10:00:00,73.42,73.62,73.04,73.04,97609.0,65.5649,65.7435,65.2255,65.2255,97609.0
2020-12-07 10:10:00,73.04,73.27,73.01,73.23,76221.0,65.2255,65.4309,65.1987,65.3952,76221.0
2020-12-07 10:20:00,73.23,73.54,73.22,73.44,109603.0,65.3952,65.672,65.3863,65.5827,109603.0
2020-12-07 10:30:00,73.44,73.7,73.43,73.67,118283.0,65.5827,65.8149,65.5738,65.7881,118283.0
2020-12-07 10:40:00,73.67,73.72,73.62,73.67,127301.0,65.7881,65.8328,65.7435,65.7881,127301.0
2020-12-07 10:50:00,73.66,73.73,73.6,73.62,109037.0,65.7792,65.8417,65.7256,65.7435,109037.0
2020-12-07 11:00:00,73.63,73.79,73.55,73.71,175866.0,65.7524,65.8953,65.681,65.8238,175866.0
2020-12-07 11:10:00,73.72,73.75,73.54,73.59,96247.0,65.8328,65.8596,65.672,65.7167,96247.0
2020-12-07 11:20:00,73.59,73.73,73.55,73.59,81411.0,65.7167,65.8417,65.681,65.7167,81411.0
2020-12-07 11:30:00,73.59,73.65,73.51,73.58,62616.0,65.7167,65.7703,65.6452,65.7077,62616.0
2020-12-07 11:40:00,73.58,73.61,73.41,73.42,85919.0,65.7077,65.7345,65.5559,65.5649,85919.0
2020-12-07 11:50:00,73.41,73.42,73.23,73.31,74928.0,65.5559,65.5649,65.3952,65.4666,74928.0
2020-12-07 12:00:00,73.29,73.46,73.25,73.42,59430.0,65.4488,65.6006,65.413,65.5649,59430.0
2020-12-07 12:10:00,73.43,73.52,73.39,73.51,55050.0,65.5738,65.6542,65.5381,65.6452,55050.0
2020-12-07 12:20:00,73.51,73.52,73.38,73.4,45534.0,65.6452,65.6542,65.5291,65.547,45534.0
2020-12-07 12:30:00,73.39,73.43,73.29,73.4,49860.0,65.5381,65.5738,65.4488,65.547,49860.0
2020-12-07 12:40:00,73.41,73.43,73.29,73.29,47822.0,65.5559,65.5738,65.4488,65.4488,47822.0
2020-12-07 12:50:00,73.31,73.33,73.15,73.19,74144.0,65.4666,65.4845,65.3237,65.3595,74144.0
2020-12-07 13:00:00,73.19,73.25,73.12,73.15,77306.0,65.3595,65.413,65.297,65.3237,77306.0
2020-12-07 13:10:00,73.15,73.18,73.08,73.15,55533.0,65.3237,65.3505,65.2612,65.3237,55533.0
2020-12-07 13:20:00,73.15,73.24,73.12,73.16,29450.0,65.3237,65.4041,65.297,65.3327,29450.0
2020-12-07 13:30:00,73.16,73.19,73.12,73.16,52798.0,65.3327,65.3595,65.297,65.3327,52798.0
2020-12-07 13:40:00,73.16,73.23,73.08,73.16,56020.0,65.3327,65.3952,65.2612,65.3327,56020.0
2020-12-07 13:50:00,73.17,73.19,73.03,73.06,75960.0,65.3416,65.3595,65.2166,65.2434,75960.0
2020-12-07 14:00:00,73.06,73.07,72.92,73.06,80902.0,65.2434,65.2523,65.1184,65.2434,80902.0
2020-12-07 14:10:00,73.06,73.1,72.91,72.92,81841.0,65.2434,65.2791,65.1094,65.1184,81841.0
2020-12-07 14:20:00,72.92,72.97,72.88,72.95,67711.0,65.1184,65.163,65.0826,65.1451,67711.0
2020-12-07 14:30:00,72.95,73.06,72.93,72.99,69306.0,65.1451,65.2434,65.1273,65.1809,69306.0
2020-12-07 14:40:00,73.0,73.09,72.93,73.06,75726.0,65.1898,65.2702,65.1273,65.2434,75726.0
2020-12-07 14:50:00,73.06,73.1,72.98,73.0,79168.0,65.2434,65.2791,65.1719,65.1898,79168.0
2020-12-07 15:00:00,73.0,73.15,72.95,73.12,63783.0,65.1898,65.3237,65.1451,65.297,63783.0
2020-12-07 15:10:00,73.13,73.19,73.1,73.15,87148.0,65.3059,65.3595,65.2791,65.3237,87148.0
2020-12-07 15:20:00,73.15,73.33,73.14,73.3,134579.0,65.3237,65.4845,65.3148,65.4577,134579.0
2020-12-07 15:30:00,73.3,73.32,73.16,73.17,127158.0,65.4577,65.4756,65.3327,65.3416,127158.0
2020-12-07 15:40:00,73.16,73.2,73.07,73.11,236655.0,65.3327,65.3684,65.2523,65.288,236655.0
2020-12-07 15:50:00,73.1,73.43,73.08,73.4,688575.0,65.2791,65.5738,65.2612,65.547,688575.0
2020-12-08 09:30:00,72.86,73.08,72.15,72.17,378052.0,65.0648,65.2612,64.4307,64.4486,378052.0
2020-12-08 09:40:00,72.17,72.99,72.13,72.73,947297.0,64.4486,65.1809,64.4129,64.9487,947297.0
2020-12-08 09:50:00,72.73,72.74,72.54,72.69,100844.0,64.9487,64.9576,64.779,64.913,100844.0
2020-12-08 10:00:00,72.69,72.84,72.57,72.63,130507.0,64.913,65.0469,64.8058,64.8594,130507.0
2020-12-08 10:10:00,72.63,72.83,72.55,72.76,87432.0,64.8594,65.038,64.7879,64.9755,87432.0
2020-12-08 10:20:00,72.77,72.82,72.68,72.79,75212.0,64.9844,65.0291,64.904,65.0023,75212.0
2020-12-08 10:30:00,72.79,73.04,72.79,72.84,98135.0,65.0023,65.2255,65.0023,65.0469,98135.0
2020-12-08 10:40:00,72.84,72.85,72.64,72.75,81745.0,65.0469,65.0558,64.8683,64.9665,81745.0
2020-12-08 10:50:00,72.75,72.78,72.57,72.76,116265.0,64.9665,64.9933,64.8058,64.9755,116265.0
2020-12-08 11:00:00,72.76,72.81,72.68,72.72,168420.0,64.9755,65.0201,64.904,64.9398,168420.0
2020-12-08 11:10:00,72.72,73.29,72.7,73.11,250814.0,64.9398,65.4488,64.9219,65.288,250814.0
2020-12-08 11:20:00,73.11,73.4,73.08,73.37,188823.0,65.288,65.547,65.2612,65.5202,188823.0
2020-12-08 11:30:00,73.35,73.45,73.24,73.38,168436.0,65.5024,65.5917,65.4041,65.5291,168436.0
2020-12-08 11:40:00,73.39,73.67,73.39,73.6,166415.0,65.5381,65.7881,65.5381,65.7256,166415.0
2020-12-08 11:50:00,73.6,73.77,73.47,73.7,152865.0,65.7256,65.8774,65.6095,65.8149,152865.0
2020-12-08 12:00:00,73.71,73.98,73.66,73.81,243622.0,65.8238,66.0649,65.7792,65.9131,243622.0
2020-12-08 12:10:00,73.81,74.02,73.8,73.95,149403.0,65.9131,66.1007,65.9042,66.0382,149403.0
2020-12-08 12:20:00,73.98,74.16,73.89,74.14,164234.0,66.0649,66.2257,65.9846,66.2078,164234.0
2020-12-08 12:30:00,74.14,74.29,73.99,74.08,185330.0,66.2078,66.3418,66.0739,66.1542,185330.0
2020-12-08 12:40:00,74.07,74.15,74.05,74.13,75050.0,66.1453,66.2168,66.1275,66.1989,75050.0
2020-12-08 12:50:00,74.11,74.21,74.01,74.02,86376.0,66.181,66.2703,66.0917,66.1007,86376.0
2020-12-08 13:00:00,74.0,74.11,73.98,74.05,66490.0,66.0828,66.181,66.0649,66.1275,66490.0
2020-12-08 13:10:00,74.03,74.05,73.89,74.01,61806.0,66.1096,66.1275,65.9846,66.0917,61806.0
2020-12-08 13:20:00,74.01,74.07,73.95,74.01,70110.0,66.0917,66.1453,66.0382,66.0917,70110.0
2020-12-08 13:30:00,74.03,74.1,73.99,74.01,52738.0,66.1096,66.1721,66.0739,66.0917,52738.0
2020-12-08 13:40:00,74.02,74.04,73.94,74.0,46456.0,66.1007,66.1185,66.0292,66.0828,46456.0
2020-12-08 13:50:00,74.01,74.02,73.88,73.92,56258.0,66.0917,66.1007,65.9756,66.0114,56258.0
2020-12-08 14:00:00,73.91,74.0,73.85,73.98,51153.0,66.0024,66.0828,65.9489,66.0649,51153.0
2020-12-08 14:10:00,73.99,74.08,73.95,74.0,63512.0,66.0739,66.1542,66.0382,66.0828,63512.0
2020-12-08 14:20:00,74.01,74.07,73.9,74.02,78363.0,66.0917,66.1453,65.9935,66.1007,78363.0
2020-12-08 14:30:00,74.02,74.07,73.98,74.01,55429.0,66.1007,66.1453,66.0649,66.0917,55429.0
2020-12-08 14:40:00,74.0,74.03,73.87,73.88,52976.0,66.0828,66.1096,65.9667,65.9756,52976.0
2020-12-08 14:50:00,73.88,73.88,73.69,73.71,92802.0,65.9756,65.9756,65.806,65.8238,92802.0
2020-12-08 15:00:00,73.7,73.79,73.69,73.77,59849.0,65.8149,65.8953,65.806,65.8774,59849.0
2020-12-08 15:10:00,73.76,73.92,73.73,73.9,66290.0,65.8685,66.0114,65.8417,65.9935,66290.0
2020-12-08 15:20:00,73.89,73.99,73.85,73.95,108235.0,65.9846,66.0739,65.9489,66.0382,108235.0
2020-12-08 15:30:00,73.94,73.94,73.8,73.84,106836.0,66.0292,66.0292,65.9042,65.9399,106836.0
2020-12-08 15:40:00,73.84,73.91,73.76,73.81,127295.0,65.9399,66.0024,65.8685,65.9131,127295.0
2020-12-08 15:50:00,73.79,73.84,73.64,73.67,468583.0,65.8953,65.9399,65.7613,65.7881,468583.0
2020-12-09 09:30:00,73.54,73.88,73.46,73.62,235113.0,65.672,65.9756,65.6006,65.7435,235113.0
2020-12-09 09:40:00,73.62,73.72,73.11,73.2,100142.0,65.7435,65.8328,65.288,65.3684,100142.0
2020-12-09 09:50:00,73.22,73.22,72.91,72.98,138741.0,65.3863,65.3863,65.1094,65.1719,138741.0
2020-12-09 10:00:00,72.98,73.02,72.57,72.58,153383.0,65.1719,65.2077,64.8058,64.8147,153383.0
2020-12-09 10:10:00,72.58,72.72,72.45,72.6,212037.0,64.8147,64.9398,64.6986,64.8326,212037.0
2020-12-09 10:20:00,72.61,73.04,72.6,72.98,109705.0,64.8415,65.2255,64.8326,65.1719,109705.0
2020-12-09 10:30:00,73.0,73.16,72.97,73.01,98880.0,65.1898,65.3327,65.163,65.1987,98880.0
2020-12-09 10:40:00,73.03,73.15,72.95,73.05,87525.0,65.2166,65.3237,65.1451,65.2344,87525.0
2020-12-09 10:50:00,73.04,73.13,72.9,73.08,86853.0,65.2255,65.3059,65.1005,65.2612,86853.0
2020-12-09 11:00:00,73.05,73.14,73.0,73.06,77491.0,65.2344,65.3148,65.1898,65.2434,77491.0
2020-12-09 11:10:00,73.08,73.08,72.74,72.75,81429.0,65.2612,65.2612,64.9576,64.9665,81429.0
2020-12-09 11:20:00,72.75,72.95,72.75,72.89,68303.0,64.9665,65.1451,64.9665,65.0916,68303.0
2020-12-09 11:30:00,72.89,73.06,72.77,73.05,78918.0,65.0916,65.2434,64.9844,65.2344,78918.0
2020-12-09 11:40:00,73.05,73.17,73.04,73.16,52942.0,65.2344,65.3416,65.2255,65.3327,52942.0
2020-12-09 11:50:00,73.15,73.21,73.12,73.19,84830.0,65.3237,65.3773,65.297,65.3595,84830.0
2020-12-09 12:00:00,73.18,73.23,73.06,73.1,58029.0,65.3505,65.3952,65.2434,65.2791,58029.0
2020-12-09 12:10:00,73.08,73.17,73.02,73.17,50462.0,65.2612,65.3416,65.2077,65.3416,50462.0
2020-12-09 12:20:00,73.17,73.22,73.01,73.13,37966.0,65.3416,65.3863,65.1987,65.3059,37966.0
2020-12-09 12:30:00,73.12,73.12,72.92,72.97,70677.0,65.297,65.297,65.1184,65.163,70677.0
2020-12-09 12:40:00,72.95,73.03,72.88,72.99,65837.0,65.1451,65.2166,65.0826,65.1809,65837.0
2020-12-09 12:50:00,72.99,73.27,72.93,73.23,69924.0,65.1809,65.4309,65.1273,65.3952,69924.0
2020-12-09 13:00:00,73.23,73.23,73.09,73.19,51687.0,65.3952,65.3952,65.2702,65.3595,51687.0
2020-12-09 13:10:00,73.19,73.21,73.07,73.12,39210.0,65.3595,65.3773,65.2523,65.297,39210.0
2020-12-09 13:20:00,73.13,73.31,73.13,73.31,59149.0,65.3059,65.4666,65.3059,65.4666,59149.0
2020-12-09 13:30:00,73.3,73.36,73.22,73.26,90411.0,65.4577,65.5113,65.3863,65.422,90411.0
2020-12-09 13:40:00,73.24,73.33,73.18,73.32,58791.0,65.4041,65.4845,65.3505,65.4756,58791.0
2020-12-09 13:50:00,73.31,73.31,73.07,73.09,62209.0,65.4666,65.4666,65.2523,65.2702,62209.0
2020-12-09 14:00:00,73.07,73.36,73.07,73.13,78830.0,65.2523,65.5113,65.2523,65.3059,78830.0
2020-12-09 14:10:00,73.14,73.23,73.09,73.19,71565.0,65.3148,65.3952,65.2702,65.3595,71565.0
2020-12-09 14:20:00,73.17,73.3,73.14,73.24,53903.0,65.3416,65.4577,65.3148,65.4041,53903.0
2020-12-09 14:30:00,73.25,73.27,73.14,73.21,124540.0,65.413,65.4309,65.3148,65.3773,124540.0
2020-12-09 14:40:00,73.2,73.24,73.08,73.13,108510.0,65.3684,65.4041,65.2612,65.3059,108510.0
2020-12-09 14:50:00,73.14,73.15,73.01,73.09,70118.0,65.3148,65.3237,65.1987,65.2702,70118.0
2020-12-09 15:00:00,73.08,73.25,73.04,73.25,70689.0,65.2612,65.413,65.2255,65.413,70689.0
2020-12-09 15:10:00,73.25,73.33,73.18,73.21,70674.0,65.413,65.4845,65.3505,65.3773,70674.0
2020-12-09 15:20:00,73.24,73.4,73.22,73.31,81510.0,65.4041,65.547,65.3863,65.4666,81510.0
2020-12-09 15:30:00,73.31,73.5,73.31,73.49,101129.0,65.4666,65.6363,65.4666,65.6274,101129.0
2020-12-09 15:40:00,73.5,73.67,73.5,73.56,175303.0,65.6363,65.7881,65.6363,65.6899,175303.0
2020-12-09 15:50:00,73.57,73.9,73.55,73.67,562622.0,65.6988,65.9935,65.681,65.7881,562622.0
2020-12-10 09:30:00,73.79,73.8,73.16,73.56,284506.0,65.8953,65.9042,65.3327,65.6899,284506.0
2020-12-10 09:40:00,73.59,73.99,73.53,73.91,122243.0,65.7167,66.0739,65.6631,66.0024,122243.0
2020-12-10 09:50:00,73.94,74.11,73.7,73.75,112901.0,66.0292,66.181,65.8149,65.8596,112901.0
2020-12-10 10:00:00,73.75,73.92,73.62,73.82,84984.0,65.8596,66.0114,65.7435,65.9221,84984.0
2020-12-10 10:10:00,73.85,73.93,73.74,73.8,73261.0,65.9489,66.0203,65.8506,65.9042,73261.0
2020-12-10 10:20:00,73.8,73.81,73.39,73.39,71524.0,65.9042,65.9131,65.5381,65.5381,71524.0
2020-12-10 10:30:00,73.43,73.46,73.16,73.35,118558.0,65.5738,65.6006,65.3327,65.5024,118558.0
2020-12-10 10:40:00,73.35,73.36,73.2,73.31,77563.0,65.5024,65.5113,65.3684,65.4666,77563.0
2020-12-10 10:50:00,73.31,73.5,73.28,73.28,97220.0,65.4666,65.6363,65.4398,65.4398,97220.0
2020-12-10 11:00:00,73.29,73.52,73.26,73.44,88473.0,65.4488,65.6542,65.422,65.5827,88473.0
2020-12-10 11:10:00,73.44,73.6,73.41,73.53,46389.0,65.5827,65.7256,65.5559,65.6631,46389.0
2020-12-10 11:20:00,73.54,73.8,73.53,73.74,108147.0,65.672,65.9042,65.6631,65.8506,108147.0
2020-12-10 11:30:00,73.73,73.75,73.6,73.6,73372.0,65.8417,65.8596,65.7256,65.7256,73372.0
2020-12-10 11:40:00,73.62,73.69,73.55,73.57,56824.0,65.7435,65.806,65.681,65.6988,56824.0
2020-12-10 11:50:00,73.55,73.6,73.4,73.45,75822.0,65.681,65.7256,65.547,65.5917,75822.0
2020-12-10 12:00:00,73.45,73.54,73.42,73.44,82169.0,65.5917,65.672,65.5649,65.5827,82169.0
2020-12-10 12:10:00,73.45,73.45,73.29,73.32,73899.0,65.5917,65.5917,65.4488,65.4756,73899.0
2020-12-10 12:20:00,73.33,73.39,73.25,73.3,61903.0,65.4845,65.5381,65.413,65.4577,61903.0
2020-12-10 12:30:00,73.3,73.33,73.22,73.25,43365.0,65.4577,65.4845,65.3863,65.413,43365.0
2020-12-10 12:40:00,73.24,73.35,73.22,73.31,43541.0,65.4041,65.5024,65.3863,65.4666,43541.0
2020-12-10 12:50:00,73.31,73.33,73.24,73.27,32938.0,65.4666,65.4845,65.4041,65.4309,32938.0
2020-12-10 13:00:00,73.27,73.34,73.25,73.33,38229.0,65.4309,65.4934,65.413,65.4845,38229.0
2020-12-10 13:10:00,73.32,73.45,73.3,73.38,50069.0,65.4756,65.5917,65.4577,65.5291,50069.0
2020-12-10 13:20:00,73.38,73.49,73.34,73.39,63050.0,65.5291,65.6274,65.4934,65.5381,63050.0
2020-12-10 13:30:00,73.39,73.43,73.26,73.35,65400.0,65.5381,65.5738,65.422,65.5024,65400.0
2020-12-10 13:40:00,73.35,73.45,73.33,73.4,52462.0,65.5024,65.5917,65.4845,65.547,52462.0
2020-12-10 13:50:00,73.4,73.45,73.26,73.27,55612.0,65.547,65.5917,65.422,65.4309,55612.0
2020-12-10 14:00:00,73.27,73.32,73.22,73.31,50277.0,65.4309,65.4756,65.3863,65.4666,50277.0
2020-12-10 14:10:00,73.31,73.32,73.08,73.09,62087.0,65.4666,65.4756,65.2612,65.2702,62087.0
2020-12-10 14:20:00,73.09,73.13,72.99,73.07,58394.0,65.2702,65.3059,65.1809,65.2523,58394.0
2020-12-10 14:30:00,73.06,73.17,73.04,73.16,53528.0,65.2434,65.3416,65.2255,65.3327,53528.0
2020-12-10 14:40:00,73.16,73.22,73.11,73.2,65447.0,65.3327,65.3863,65.288,65.3684,65447.0
2020-12-10 14:50:00,73.22,73.25,73.11,73.18,61479.0,65.3863,65.413,65.288,65.3505,61479.0
2020-12-10 15:00:00,73.18,73.37,73.16,73.34,59090.0,65.3505,65.5202,65.3327,65.4934,59090.0
2020-12-10 15:10:00,73.36,73.53,73.3,73.46,71474.0,65.5113,65.6631,65.4577,65.6006,71474.0
2020-12-10 15:20:00,73.46,73.55,73.43,73.55,73706.0,65.6006,65.681,65.5738,65.681,73706.0
2020-12-10 15:30:00,73.56,73.56,73.32,73.34,121877.0,65.6899,65.6899,65.4756,65.4934,121877.0
2020-12-10 15:40:00,73.34,73.45,73.28,73.39,129837.0,65.4934,65.5917,65.4398,65.5381,129837.0
2020-12-10 15:50:00,73.4,73.52,73.25,73.28,564857.0,65.547,65.6542,65.413,65.4398,564857.0
2020-12-11 09:30:00,73.14,73.69,73.07,73.55,206947.0,65.3148,65.806,65.2523,65.681,206947.0
2020-12-11 09:40:00,73.51,73.65,73.45,73.58,83143.0,65.6452,65.7703,65.5917,65.7077,83143.0
2020-12-11 09:50:00,73.57,73.71,73.45,73.59,81093.0,65.6988,65.8238,65.5917,65.7167,81093.0
2020-12-11 10:00:00,73.59,73.7,73.51,73.59,62570.0,65.7167,65.8149,65.6452,65.7167,62570.0
2020-12-11 10:10:00,73.59,73.64,73.29,73.31,75870.0,65.7167,65.7613,65.4488,65.4666,75870.0
2020-12-11 10:20:00,73.31,73.34,73.16,73.19,74430.0,65.4666,65.4934,65.3327,65.3595,74430.0
2020-12-11 10:30:00,73.18,73.25,73.13,73.17,113324.0,65.3505,65.413,65.3059,65.3416,113324.0
2020-12-11 10:40:00,73.16,73.34,73.15,73.33,71773.0,65.3327,65.4934,65.3237,65.4845,71773.0
2020-12-11 10:50:00,73.34,73.4,73.27,73.36,58272.0,65.4934,65.547,65.4309,65.5113,58272.0
2020-12-11 11:00:00,73.36,73.41,73.16,73.18,84584.0,65.5113,65.5559,65.3327,65.3505,84584.0
2020-12-11 11:10:00,73.19,73.21,73.13,73.15,44374.0,65.3595,65.3773,65.3059,65.3237,44374.0
2020-12-11 11:20:00,73.15,73.18,73.08,73.13,50236.0,65.3237,65.3505,65.2612,65.3059,50236.0
2020-12-11 11:30:00,73.14,73.19,73.06,73.08,47102.0,65.3148,65.3595,65.2434,65.2612,47102.0
2020-12-11 11:40:00,73.08,73.19,73.01,73.18,46961.0,65.2612,65.3595,65.1987,65.3505,46961.0
2020-12-11 11:50:00,73.17,73.36,73.17,73.27,76917.0,65.3416,65.5113,65.3416,65.4309,76917.0
2020-12-11 12:00:00,73.28,73.3,73.21,73.23,49948.0,65.4398,65.4577,65.3773,65.3952,49948.0
2020-12-11 12:10:00,73.24,73.25,73.12,73.15,46216.0,65.4041,65.413,65.297,65.3237,46216.0
2020-12-11 12:20:00,73.15,73.17,73.11,73.17,43475.0,65.3237,65.3416,65.288,65.3416,43475.0
2020-12-11 12:30:00,73.16,73.17,73.03,73.09,44712.0,65.3327,65.3416,65.2166,65.2702,44712.0
2020-12-11 12:40:00,73.09,73.21,73.06,73.21,40519.0,65.2702,65.3773,65.2434,65.3773,40519.0
2020-12-11 12:50:00,73.21,73.34,73.21,73.3,50071.0,65.3773,65.4934,65.3773,65.4577,50071.0
2020-12-11 13:00:00,73.31,73.42,73.27,73.38,47550.0,65.4666,65.5649,65.4309,65.5291,47550.0
2020-12-11 13:10:00,73.39,73.4,73.29,73.37,40961.0,65.5381,65.547,65.4488,65.5202,40961.0
2020-12-11 13:20:00,73.38,73.41,73.3,73.4,53974.0,65.5291,65.5559,65.4577,65.547,53974.0
2020-12-11 13:30:00,73.41,73.52,73.4,73.52,73088.0,65.5559,65.6542,65.547,65.6542,73088.0
2020-12-11 13:40:00,73.51,73.54,73.46,73.53,49100.0,65.6452,65.672,65.6006,65.6631,49100.0
2020-12-11 13:50:00,73.52,73.71,73.51,73.64,60715.0,65.6542,65.8238,65.6452,65.7613,60715.0
2020-12-11 14:00:00,73.63,73.64,73.43,73.43,55944.0,65.7524,65.7613,65.5738,65.5738,55944.0
2020-12-11 14:10:00,73.44,73.46,73.36,73.41,41135.0,65.5827,65.6006,65.5113,65.5559,41135.0
2020-12-11 14:20:00,73.42,73.49,73.33,73.4,53043.0,65.5649,65.6274,65.4845,65.547,53043.0
2020-12-11 14:30:00,73.42,73.54,73.4,73.51,43546.0,65.5649,65.672,65.547,65.6452,43546.0
2020-12-11 14:40:00,73.52,73.61,73.51,73.55,34546.0,65.6542,65.7345,65.6452,65.681,34546.0
2020-12-11 14:50:00,73.54,73.56,73.44,73.44,38330.0,65.672,65.6899,65.5827,65.5827,38330.0
2020-12-11 15:00:00,73.44,73.68,73.44,73.67,62410.0,65.5827,65.797,65.5827,65.7881,62410.0
2020-12-11 15:10:00,73.67,73.73,73.61,73.68,50902.0,65.7881,65.8417,65.7345,65.797,50902.0
2020-12-11 15:20:00,73.69,73.71,73.64,73.7,57353.0,65.806,65.8238,65.7613,65.8149,57353.0
2020-12-11 15:30:00,73.7,73.86,73.68,73.82,81939.0,65.8149,65.9578,65.797,65.9221,81939.0
2020-12-11 15:40:00,73.82,73.89,73.75,73.77,122107.0,65.9221,65.9846,65.8596,65.8774,122107.0
2020-12-11 15:50:00,73.77,73.88,73.73,73.81,336926.0,65.8774,65.9756,65.8417,65.9131,336926.0
2020-12-14 09:30:00,74.4,74.71,74.13,74.64,266750.0,66.44,66.7168,66.1989,66.6543,266750.0
2020-12-14 09:40:00,74.64,74.97,74.52,74.91,154155.0,66.6543,66.949,66.5472,66.8954,154155.0
2020-12-14 09:50:00,74.92,75.22,74.85,75.0,132008.0,66.9044,67.1723,66.8419,66.9758,132008.0
2020-12-14 10:00:00,74.98,75.13,74.93,75.02,103821.0,66.958,67.0919,66.9133,66.9937,103821.0
2020-12-14 10:10:00,75.05,75.05,74.8,74.95,100829.0,67.0205,67.0205,66.7972,66.9312,100829.0
2020-12-14 10:20:00,74.95,74.99,74.85,74.9,230705.0,66.9312,66.9669,66.8419,66.8865,230705.0
2020-12-14 10:30:00,74.92,75.13,74.88,75.07,170024.0,66.9044,67.0919,66.8687,67.0383,170024.0
2020-12-14 10:40:00,75.06,75.09,74.81,74.86,85949.0,67.0294,67.0562,66.8061,66.8508,85949.0
2020-12-14 10:50:00,74.86,75.08,74.85,74.94,89439.0,66.8508,67.0473,66.8419,66.9222,89439.0
2020-12-14 11:00:00,74.95,74.97,74.56,74.56,118172.0,66.9312,66.949,66.5829,66.5829,118172.0
2020-12-14 11:10:00,74.57,74.61,74.39,74.46,83643.0,66.5918,66.6275,66.4311,66.4936,83643.0
2020-12-14 11:20:00,74.46,74.47,74.25,74.29,61622.0,66.4936,66.5025,66.3061,66.3418,61622.0
2020-12-14 11:30:00,74.28,74.94,74.16,74.31,107589.0,66.3329,66.9222,66.2257,66.3596,107589.0
2020-12-14 11:40:00,74.3,74.41,74.26,74.32,70697.0,66.3507,66.4489,66.315,66.3686,70697.0
2020-12-14 11:50:00,74.31,74.34,74.24,74.3,57931.0,66.3596,66.3864,66.2971,66.3507,57931.0
2020-12-14 12:00:00,74.3,74.34,74.17,74.2,54192.0,66.3507,66.3864,66.2346,66.2614,54192.0
2020-12-14 12:10:00,74.21,74.21,74.07,74.13,74190.0,66.2703,66.2703,66.1453,66.1989,74190.0
2020-12-14 12:20:00,74.13,74.18,74.06,74.08,77459.0,66.1989,66.2436,66.1364,66.1542,77459.0
2020-12-14 12:30:00,74.07,74.08,73.97,74.05,64854.0,66.1453,66.1542,66.056,66.1275,64854.0
2020-12-14 12:40:00,74.06,74.16,74.03,74.09,72614.0,66.1364,66.2257,66.1096,66.1632,72614.0
2020-12-14 12:50:00,74.08,74.16,74.08,74.15,55512.0,66.1542,66.2257,66.1542,66.2168,55512.0
2020-12-14 13:00:00,74.16,74.22,74.1,74.12,65951.0,66.2257,66.2793,66.1721,66.19,65951.0
2020-12-14 13:10:00,74.12,74.25,74.09,74.14,49846.0,66.19,66.3061,66.1632,66.2078,49846.0
2020-12-14 13:20:00,74.14,74.25,74.06,74.06,53665.0,66.2078,66.3061,66.1364,66.1364,53665.0
2020-12-14 13:30:00,74.08,74.17,74.01,74.15,60394.0,66.1542,66.2346,66.0917,66.2168,60394.0
2020-12-14 13:40:00,74.14,74.25,74.04,74.07,48100.0,66.2078,66.3061,66.1185,66.1453,48100.0
2020-12-14 13:50:00,74.07,74.14,74.01,74.03,37381.0,66.1453,66.2078,66.0917,66.1096,37381.0
2020-12-14 14:00:00,74.04,74.06,73.97,73.99,57328.0,66.1185,66.1364,66.056,66.0739,57328.0
2020-12-14 14:10:00,73.99,74.03,73.88,74.01,44194.0,66.0739,66.1096,65.9756,66.0917,44194.0
2020-12-14 14:20:00,74.01,74.01,73.91,73.94,34204.0,66.0917,66.0917,66.0024,66.0292,34204.0
2020-12-14 14:30:00,73.94,74.0,73.9,73.97,49818.0,66.0292,66.0828,65.9935,66.056,49818.0
2020-12-14 14:40:00,73.97,74.09,73.93,74.02,51169.0,66.056,66.1632,66.0203,66.1007,51169.0
2020-12-14 14:50:00,74.01,74.17,73.98,74.16,50748.0,66.0917,66.2346,66.0649,66.2257,50748.0
2020-12-14 15:00:00,74.15,74.16,73.99,73.99,58937.0,66.2168,66.2257,66.0739,66.0739,58937.0
2020-12-14 15:10:00,73.99,74.09,73.96,73.98,53085.0,66.0739,66.1632,66.0471,66.0649,53085.0
2020-12-14 15:20:00,73.99,74.02,73.79,73.81,72082.0,66.0739,66.1007,65.8953,65.9131,72082.0
2020-12-14 15:30:00,73.83,73.86,73.64,73.67,84204.0,65.931,65.9578,65.7613,65.7881,84204.0
2020-12-14 15:40:00,73.66,73.69,73.56,73.62,85087.0,65.7792,65.806,65.6899,65.7435,85087.0
2020-12-14 15:50:00,73.63,73.74,73.5,73.51,264009.0,65.7524,65.8506,65.6363,65.6452,264009.0
2020-12-15 09:30:00,73.81,74.38,73.28,73.6,362552.0,65.9131,66.4222,65.4398,65.7256,362552.0
2020-12-15 09:40:00,73.6,73.97,73.49,73.88,96682.0,65.7256,66.056,65.6274,65.9756,96682.0
2020-12-15 09:50:00,73.88,74.26,73.75,73.88,103087.0,65.9756,66.315,65.8596,65.9756,103087.0
2020-12-15 10:00:00,73.87,74.06,73.71,74.03,87272.0,65.9667,66.1364,65.8238,66.1096,87272.0
2020-12-15 10:10:00,74.01,74.35,74.01,74.2,107483.0,66.0917,66.3954,66.0917,66.2614,107483.0
2020-12-15 10:20:00,74.2,74.28,74.05,74.21,140167.0,66.2614,66.3329,66.1275,66.2703,140167.0
2020-12-15 10:30:00,74.21,74.36,74.12,74.17,99547.0,66.2703,66.4043,66.19,66.2346,99547.0
2020-12-15 10:40:00,74.16,74.47,74.15,74.47,145771.0,66.2257,66.5025,66.2168,66.5025,145771.0
2020-12-15 10:50:00,74.49,74.55,74.37,74.51,89062.0,66.5204,66.574,66.4132,66.5382,89062.0
2020-12-15 11:00:00,74.51,74.62,74.41,74.46,72018.0,66.5382,66.6365,66.4489,66.4936,72018.0
2020-12-15 11:10:00,74.47,74.58,74.44,74.51,51024.0,66.5025,66.6008,66.4757,66.5382,51024.0
2020-12-15 11:20:00,74.5,74.64,74.49,74.6,68177.0,66.5293,66.6543,66.5204,66.6186,68177.0
2020-12-15 11:30:00,74.6,74.68,74.52,74.68,77937.0,66.6186,66.6901,66.5472,66.6901,77937.0
2020-12-15 11:40:00,74.66,74.75,74.63,74.7,55251.0,66.6722,66.7526,66.6454,66.7079,55251.0
2020-12-15 11:50:00,74.69,74.84,74.65,74.83,53269.0,66.699,66.8329,66.6633,66.824,53269.0
2020-12-15 12:00:00,74.83,74.88,74.73,74.79,48746.0,66.824,66.8687,66.7347,66.7883,48746.0
2020-12-15 12:10:00,74.76,74.9,74.75,74.85,53442.0,66.7615,66.8865,66.7526,66.8419,53442.0
2020-12-15 12:20:00,74.84,74.95,74.8,74.92,68520.0,66.8329,66.9312,66.7972,66.9044,68520.0
2020-12-15 12:30:00,74.93,75.05,74.91,74.97,75223.0,66.9133,67.0205,66.8954,66.949,75223.0
2020-12-15 12:40:00,75.01,75.11,74.97,75.11,61897.0,66.9847,67.0741,66.949,67.0741,61897.0
2020-12-15 12:50:00,75.1,75.19,75.06,75.17,66406.0,67.0651,67.1455,67.0294,67.1276,66406.0
2020-12-15 13:00:00,75.17,75.3,75.1,75.2,65281.0,67.1276,67.2437,67.0651,67.1544,65281.0
2020-12-15 13:10:00,75.19,75.25,75.04,75.25,45686.0,67.1455,67.1991,67.0115,67.1991,45686.0
2020-12-15 13:20:00,75.24,75.26,75.16,75.23,57016.0,67.1901,67.208,67.1187,67.1812,57016.0
2020-12-15 13:30:00,75.24,75.27,75.07,75.1,75511.0,67.1901,67.2169,67.0383,67.0651,75511.0
2020-12-15 13:40:00,75.09,75.09,74.89,74.94,57091.0,67.0562,67.0562,66.8776,66.9222,57091.0
2020-12-15 13:50:00,74.93,75.07,74.85,75.04,76863.0,66.9133,67.0383,66.8419,67.0115,76863.0
2020-12-15 14:00:00,75.04,75.12,74.97,75.03,75637.0,67.0115,67.083,66.949,67.0026,75637.0
2020-12-15 14:10:00,75.02,75.16,75.01,75.09,61925.0,66.9937,67.1187,66.9847,67.0562,61925.0
2020-12-15 14:20:00,75.09,75.11,74.86,74.87,88903.0,67.0562,67.0741,66.8508,66.8597,88903.0
2020-12-15 14:30:00,74.87,75.0,74.87,74.96,84587.0,66.8597,66.9758,66.8597,66.9401,84587.0
2020-12-15 14:40:00,74.97,75.12,74.97,75.07,67202.0,66.949,67.083,66.949,67.0383,67202.0
2020-12-15 14:50:00,75.05,75.18,74.98,75.01,114983.0,67.0205,67.1366,66.958,66.9847,114983.0
2020-12-15 15:00:00,75.01,75.08,74.91,74.99,77174.0,66.9847,67.0473,66.8954,66.9669,77174.0
2020-12-15 15:10:00,75.0,75.19,74.98,75.08,116764.0,66.9758,67.1455,66.958,67.0473,116764.0
2020-12-15 15:20:00,75.08,75.08,74.81,74.81,86443.0,67.0473,67.0473,66.8061,66.8061,86443.0
2020-12-15 15:30:00,74.81,74.83,74.69,74.77,123764.0,66.8061,66.824,66.699,66.7704,123764.0
2020-12-15 15:40:00,74.77,74.92,74.7,74.77,168528.0,66.7704,66.9044,66.7079,66.7704,168528.0
2020-12-15 15:50:00,74.77,74.98,74.72,74.96,451486.0,66.7704,66.958,66.7258,66.9401,451486.0
2020-12-16 09:30:00,75.18,75.75,75.14,75.37,246580.0,67.1366,67.6456,67.1008,67.3062,246580.0
2020-12-16 09:40:00,75.37,75.57,75.33,75.41,95499.0,67.3062,67.4848,67.2705,67.342,95499.0
2020-12-16 09:50:00,75.38,75.38,75.05,75.2,94032.0,67.3152,67.3152,67.0205,67.1544,94032.0
2020-12-16 10:00:00,75.2,75.23,74.91,75.11,121329.0,67.1544,67.1812,66.8954,67.0741,121329.0
2020-12-16 10:10:00,75.12,75.24,75.03,75.17,69502.0,67.083,67.1901,67.0026,67.1276,69502.0
2020-12-16 10:20:00,75.16,75.27,75.1,75.22,68008.0,67.1187,67.2169,67.0651,67.1723,68008.0
2020-12-16 10:30:00,75.21,75.53,75.14,75.52,177232.0,67.1634,67.4491,67.1008,67.4402,177232.0
2020-12-16 10:40:00,75.52,75.52,75.33,75.44,62266.0,67.4402,67.4402,67.2705,67.3687,62266.0
2020-12-16 10:50:00,75.42,75.54,75.42,75.44,76154.0,67.3509,67.458,67.3509,67.3687,76154.0
2020-12-16 11:00:00,75.43,75.5,75.32,75.32,73498.0,67.3598,67.4223,67.2616,67.2616,73498.0
2020-12-16 11:10:00,75.31,75.31,75.08,75.12,49369.0,67.2527,67.2527,67.0473,67.083,49369.0
2020-12-16 11:20:00,75.14,75.21,75.02,75.08,63048.0,67.1008,67.1634,66.9937,67.0473,63048.0
2020-12-16 11:30:00,75.08,75.1,74.95,74.97,59787.0,67.0473,67.0651,66.9312,66.949,59787.0
2020-12-16 11:40:00,74.97,75.0,74.88,74.91,48947.0,66.949,66.9758,66.8687,66.8954,48947.0
2020-12-16 11:50:00,74.89,74.91,74.68,74.7,65311.0,66.8776,66.8954,66.6901,66.7079,65311.0
2020-12-16 12:00:00,74.7,74.76,74.63,74.69,58550.0,66.7079,66.7615,66.6454,66.699,58550.0
2020-12-16 12:10:00,74.68,74.68,74.52,74.55,47076.0,66.6901,66.6901,66.5472,66.574,47076.0
2020-12-16 12:20:00,74.55,74.55,74.37,74.48,62414.0,66.574,66.574,66.4132,66.5115,62414.0
2020-12-16 12:30:00,74.46,74.66,74.46,74.65,57441.0,66.4936,66.6722,66.4936,66.6633,57441.0
2020-12-16 12:40:00,74.66,74.69,74.49,74.5,36067.0,66.6722,66.699,66.5204,66.5293,36067.0
2020-12-16 12:50:00,74.51,74.68,74.47,74.68,35265.0,66.5382,66.6901,66.5025,66.6901,35265.0
2020-12-16 13:00:00,74.67,74.73,74.61,74.62,34858.0,66.6811,66.7347,66.6275,66.6365,34858.0
2020-12-16 13:10:00,74.61,74.66,74.54,74.63,63927.0,66.6275,66.6722,66.565,66.6454,63927.0
2020-12-16 13:20:00,74.63,74.64,74.48,74.5,53033.0,66.6454,66.6543,66.5115,66.5293,53033.0
2020-12-16 13:30:00,74.5,74.57,74.32,74.38,57204.0,66.5293,66.5918,66.3686,66.4222,57204.0
2020-12-16 13:40:00,74.4,74.43,74.35,74.37,33420.0,66.44,66.4668,66.3954,66.4132,33420.0
2020-12-16 13:50:00,74.37,74.46,74.36,74.42,57127.0,66.4132,66.4936,66.4043,66.4579,57127.0
2020-12-16 14:00:00,74.43,74.54,74.2,74.3,49066.0,66.4668,66.565,66.2614,66.3507,49066.0
2020-12-16 14:10:00,74.29,74.32,74.23,74.29,62149.0,66.3418,66.3686,66.2882,66.3418,62149.0
2020-12-16 14:20:00,74.28,74.41,74.26,74.39,41792.0,66.3329,66.4489,66.315,66.4311,41792.0
2020-12-16 14:30:00,74.39,74.61,74.34,74.61,54629.0,66.4311,66.6275,66.3864,66.6275,54629.0
2020-12-16 14:40:00,74.62,74.66,74.56,74.65,45507.0,66.6365,66.6722,66.5829,66.6633,45507.0
2020-12-16 14:50:00,74.64,74.68,74.51,74.63,69325.0,66.6543,66.6901,66.5382,66.6454,69325.0
2020-12-16 15:00:00,74.62,74.62,74.47,74.5,59251.0,66.6365,66.6365,66.5025,66.5293,59251.0
2020-12-16 15:10:00,74.5,74.53,74.45,74.53,54759.0,66.5293,66.5561,66.4847,66.5561,54759.0
2020-12-16 15:20:00,74.53,74.63,74.5,74.54,63806.0,66.5561,66.6454,66.5293,66.565,63806.0
2020-12-16 15:30:00,74.54,74.64,74.44,74.48,151622.0,66.565,66.6543,66.4757,66.5115,151622.0
2020-12-16 15:40:00,74.49,74.53,74.29,74.42,157530.0,66.5204,66.5561,66.3418,66.4579,157530.0
2020-12-16 15:50:00,74.42,74.56,74.33,74.4,625530.0,66.4579,66.5829,66.3775,66.44,625530.0
2020-12-17 09:30:00,75.06,76.02,75.0,75.53,360044.0,67.0294,67.8867,66.9758,67.4491,360044.0
2020-12-17 09:40:00,75.51,75.83,75.47,75.55,156547.0,67.4313,67.717,67.3955,67.467,156547.0
2020-12-17 09:50:00,75.56,75.75,75.52,75.74,106266.0,67.4759,67.6456,67.4402,67.6366,106266.0
2020-12-17 10:00:00,75.73,75.98,75.6,75.6,113898.0,67.6277,67.851,67.5116,67.5116,113898.0
2020-12-17 10:10:00,75.61,75.66,75.28,75.34,102371.0,67.5206,67.5652,67.2259,67.2794,102371.0
2020-12-17 10:20:00,75.32,75.54,75.3,75.48,81431.0,67.2616,67.458,67.2437,67.4045,81431.0
2020-12-17 10:30:00,75.51,75.61,75.41,75.56,85015.0,67.4313,67.5206,67.342,67.4759,85015.0
2020-12-17 10:40:00,75.56,75.59,75.45,75.53,125798.0,67.4759,67.5027,67.3777,67.4491,125798.0
2020-12-17 10:50:00,75.52,75.6,75.19,75.55,2626661.0,67.4402,67.5116,67.1455,67.467,2626661.0
2020-12-17 11:00:00,75.57,75.68,75.39,75.5,150145.0,67.4848,67.5831,67.3241,67.4223,150145.0
2020-12-17 11:10:00,75.5,75.53,75.29,75.37,151290.0,67.4223,67.4491,67.2348,67.3062,151290.0
2020-12-17 11:20:00,75.36,75.37,75.06,75.08,158551.0,67.2973,67.3062,67.0294,67.0473,158551.0
2020-12-17 11:30:00,75.09,75.14,74.97,75.01,67458.0,67.0562,67.1008,66.949,66.9847,67458.0
2020-12-17 11:40:00,74.99,74.99,74.91,74.93,79690.0,66.9669,66.9669,66.8954,66.9133,79690.0
2020-12-17 11:50:00,74.9,75.11,74.84,74.9,76415.0,66.8865,67.0741,66.8329,66.8865,76415.0
2020-12-17 12:00:00,74.9,75.28,74.86,75.17,82201.0,66.8865,67.2259,66.8508,67.1276,82201.0
2020-12-17 12:10:00,75.18,75.19,75.03,75.03,53950.0,67.1366,67.1455,67.0026,67.0026,53950.0
2020-12-17 12:20:00,75.04,75.09,75.01,75.07,50690.0,67.0115,67.0562,66.9847,67.0383,50690.0
2020-12-17 12:30:00,75.07,75.15,75.05,75.11,47376.0,67.0383,67.1098,67.0205,67.0741,47376.0
2020-12-17 12:40:00,75.11,75.18,75.07,75.11,55389.0,67.0741,67.1366,67.0383,67.0741,55389.0
2020-12-17 12:50:00,75.11,75.16,75.07,75.12,56984.0,67.0741,67.1187,67.0383,67.083,56984.0
2020-12-17 13:00:00,75.13,75.19,75.12,75.18,59667.0,67.0919,67.1455,67.083,67.1366,59667.0
2020-12-17 13:10:00,75.18,75.27,75.17,75.17,111123.0,67.1366,67.2169,67.1276,67.1276,111123.0
2020-12-17 13:20:00,75.17,75.24,75.16,75.21,59111.0,67.1276,67.1901,67.1187,67.1634,59111.0
2020-12-17 13:30:00,75.2,75.22,75.03,75.04,76717.0,67.1544,67.1723,67.0026,67.0115,76717.0
2020-12-17 13:40:00,75.03,75.09,74.98,75.08,67804.0,67.0026,67.0562,66.958,67.0473,67804.0
2020-12-17 13:50:00,75.07,75.29,75.06,75.29,60354.0,67.0383,67.2348,67.0294,67.2348,60354.0
2020-12-17 14:00:00,75.28,75.29,75.21,75.22,40185.0,67.2259,67.2348,67.1634,67.1723,40185.0
2020-12-17 14:10:00,75.22,75.38,75.22,75.35,53377.0,67.1723,67.3152,67.1723,67.2884,53377.0
2020-12-17 14:20:00,75.35,75.44,75.33,75.35,60577.0,67.2884,67.3687,67.2705,67.2884,60577.0
2020-12-17 14:30:00,75.36,75.43,75.32,75.32,62073.0,67.2973,67.3598,67.2616,67.2616,62073.0
2020-12-17 14:40:00,75.33,75.35,75.23,75.33,70472.0,67.2705,67.2884,67.1812,67.2705,70472.0
2020-12-17 14:50:00,75.33,75.4,75.29,75.34,48951.0,67.2705,67.333,67.2348,67.2794,48951.0
2020-12-17 15:00:00,75.35,75.42,75.27,75.32,50910.0,67.2884,67.3509,67.2169,67.2616,50910.0
2020-12-17 15:10:00,75.33,75.35,75.26,75.28,54776.0,67.2705,67.2884,67.208,67.2259,54776.0
2020-12-17 15:20:00,75.28,75.48,75.28,75.4,81737.0,67.2259,67.4045,67.2259,67.333,81737.0
2020-12-17 15:30:00,75.39,75.4,75.18,75.28,125321.0,67.3241,67.333,67.1366,67.2259,125321.0
2020-12-17 15:40:00,75.27,75.28,75.16,75.19,104872.0,67.2169,67.2259,67.1187,67.1455,104872.0
2020-12-17 15:50:00,75.18,75.19,74.97,75.05,387200.0,67.1366,67.1455,66.949,67.0205,387200.0
2020-12-18 09:30:00,75.09,75.31,74.86,75.09,1723984.0,67.0562,67.2527,66.8508,67.0562,1723984.0
2020-12-18 09:40:00,75.08,75.11,74.9,75.07,73168.0,67.0473,67.0741,66.8865,67.0383,73168.0
2020-12-18 09:50:00,75.06,75.13,74.96,75.06,117285.0,67.0294,67.0919,66.9401,67.0294,117285.0
2020-12-18 10:00:00,75.08,75.28,75.03,75.22,120901.0,67.0473,67.2259,67.0026,67.1723,120901.0
2020-12-18 10:10:00,75.21,75.35,74.93,75.06,91159.0,67.1634,67.2884,66.9133,67.0294,91159.0
2020-12-18 10:20:00,75.03,75.12,74.91,74.97,72877.0,67.0026,67.083,66.8954,66.949,72877.0
2020-12-18 10:30:00,74.99,75.12,74.94,75.12,72731.0,66.9669,67.083,66.9222,67.083,72731.0
2020-12-18 10:40:00,75.12,75.3,75.08,75.24,116344.0,67.083,67.2437,67.0473,67.1901,116344.0
2020-12-18 10:50:00,75.23,75.51,75.17,75.48,79759.0,67.1812,67.4313,67.1276,67.4045,79759.0
2020-12-18 11:00:00,75.47,75.54,75.4,75.4,53321.0,67.3955,67.458,67.333,67.333,53321.0
2020-12-18 11:10:00,75.4,75.41,75.04,75.2,63489.0,67.333,67.342,67.0115,67.1544,63489.0
2020-12-18 11:20:00,75.19,75.24,75.12,75.17,71821.0,67.1455,67.1901,67.083,67.1276,71821.0
2020-12-18 11:30:00,75.17,75.24,75.09,75.18,50790.0,67.1276,67.1901,67.0562,67.1366,50790.0
2020-12-18 11:40:00,75.18,75.2,75.11,75.18,36680.0,67.1366,67.1544,67.0741,67.1366,36680.0
2020-12-18 11:50:00,75.19,75.25,75.15,75.24,46536.0,67.1455,67.1991,67.1098,67.1901,46536.0
2020-12-18 12:00:00,75.23,75.29,75.19,75.24,40854.0,67.1812,67.2348,67.1455,67.1901,40854.0
2020-12-18 12:10:00,75.23,75.39,75.23,75.33,54918.0,67.1812,67.3241,67.1812,67.2705,54918.0
2020-12-18 12:20:00,75.33,75.4,75.28,75.36,40096.0,67.2705,67.333,67.2259,67.2973,40096.0
2020-12-18 12:30:00,75.36,75.42,75.3,75.4,38169.0,67.2973,67.3509,67.2437,67.333,38169.0
2020-12-18 12:40:00,75.4,75.42,75.33,75.34,37070.0,67.333,67.3509,67.2705,67.2794,37070.0
2020-12-18 12:50:00,75.33,75.39,75.22,75.26,56779.0,67.2705,67.3241,67.1723,67.208,56779.0
2020-12-18 13:00:00,75.25,75.26,75.14,75.21,49041.0,67.1991,67.208,67.1008,67.1634,49041.0
2020-12-18 13:10:00,75.19,75.22,75.15,75.17,30553.0,67.1455,67.1723,67.1098,67.1276,30553.0
2020-12-18 13:20:00,75.19,75.2,75.12,75.15,72818.0,67.1455,67.1544,67.083,67.1098,72818.0
2020-12-18 13:30:00,75.15,75.16,74.93,74.98,51154.0,67.1098,67.1187,66.9133,66.958,51154.0
2020-12-18 13:40:00,74.98,75.01,74.92,74.92,36920.0,66.958,66.9847,66.9044,66.9044,36920.0
2020-12-18 13:50:00,74.92,75.0,74.88,74.99,81990.0,66.9044,66.9758,66.8687,66.9669,81990.0
2020-12-18 14:00:00,74.98,74.98,74.86,74.88,71243.0,66.958,66.958,66.8508,66.8687,71243.0
2020-12-18 14:10:00,74.88,74.89,74.71,74.73,66000.0,66.8687,66.8776,66.7168,66.7347,66000.0
2020-12-18 14:20:00,74.73,74.85,74.7,74.7,69249.0,66.7347,66.8419,66.7079,66.7079,69249.0
2020-12-18 14:30:00,74.71,74.86,74.62,74.83,79174.0,66.7168,66.8508,66.6365,66.824,79174.0
2020-12-18 14:40:00,74.82,74.84,74.74,74.82,44325.0,66.8151,66.8329,66.7436,66.8151,44325.0
2020-12-18 14:50:00,74.83,74.85,74.6,74.63,86171.0,66.824,66.8419,66.6186,66.6454,86171.0
2020-12-18 15:00:00,74.63,74.72,74.58,74.62,85752.0,66.6454,66.7258,66.6008,66.6365,85752.0
2020-12-18 15:10:00,74.62,74.62,74.48,74.49,95184.0,66.6365,66.6365,66.5115,66.5204,95184.0
2020-12-18 15:20:00,74.48,74.51,74.21,74.25,168720.0,66.5115,66.5382,66.2703,66.3061,168720.0
2020-12-18 15:30:00,74.26,74.36,74.02,74.07,259696.0,66.315,66.4043,66.1007,66.1453,259696.0
2020-12-18 15:40:00,74.07,74.26,73.93,74.19,417293.0,66.1453,66.315,66.0203,66.2525,417293.0
2020-12-18 15:50:00,74.2,75.0,74.2,74.51,897367.0,66.2614,66.9758,66.2614,66.5382,897367.0
2020-12-21 09:30:00,73.88,74.0,73.37,73.53,394965.0,65.9756,66.0828,65.5202,65.6631,394965.0
2020-12-21 09:40:00,73.51,73.7,73.25,73.56,172405.0,65.6452,65.8149,65.413,65.6899,172405.0
2020-12-21 09:50:00,73.51,73.72,73.36,73.36,77433.0,65.6452,65.8328,65.5113,65.5113,77433.0
2020-12-21 10:00:00,73.38,73.43,73.12,73.38,112947.0,65.5291,65.5738,65.297,65.5291,112947.0
2020-12-21 10:10:00,73.36,73.38,73.01,73.12,118384.0,65.5113,65.5291,65.1987,65.297,118384.0
2020-12-21 10:20:00,73.11,73.29,72.88,73.29,133478.0,65.288,65.4488,65.0826,65.4488,133478.0
2020-12-21 10:30:00,73.26,73.56,73.15,73.56,68161.0,65.422,65.6899,65.3237,65.6899,68161.0
2020-12-21 10:40:00,73.54,73.6,73.2,73.27,79057.0,65.672,65.7256,65.3684,65.4309,79057.0
2020-12-21 10:50:00,73.28,73.63,73.2,73.6,93503.0,65.4398,65.7524,65.3684,65.7256,93503.0
2020-12-21 11:00:00,73.58,73.87,73.51,73.72,105223.0,65.7077,65.9667,65.6452,65.8328,105223.0
2020-12-21 11:10:00,73.73,73.73,73.5,73.53,64720.0,65.8417,65.8417,65.6363,65.6631,64720.0
2020-12-21 11:20:00,73.51,73.67,73.45,73.54,92369.0,65.6452,65.7881,65.5917,65.672,92369.0
2020-12-21 11:30:00,73.55,73.56,73.32,73.38,46705.0,65.681,65.6899,65.4756,65.5291,46705.0
2020-12-21 11:40:00,73.38,73.66,73.34,73.66,81709.0,65.5291,65.7792,65.4934,65.7792,81709.0
2020-12-21 11:50:00,73.66,73.73,73.64,73.67,63989.0,65.7792,65.8417,65.7613,65.7881,63989.0
2020-12-21 12:00:00,73.66,74.0,73.63,73.99,81141.0,65.7792,66.0828,65.7524,66.0739,81141.0
2020-12-21 12:10:00,73.99,74.2,73.98,74.16,80326.0,66.0739,66.2614,66.0649,66.2257,80326.0
2020-12-21 12:20:00,74.16,74.34,74.14,74.34,69067.0,66.2257,66.3864,66.2078,66.3864,69067.0
2020-12-21 12:30:00,74.33,74.46,74.3,74.34,56748.0,66.3775,66.4936,66.3507,66.3864,56748.0
2020-12-21 12:40:00,74.34,74.35,74.04,74.15,76023.0,66.3864,66.3954,66.1185,66.2168,76023.0
2020-12-21 12:50:00,74.15,74.32,74.1,74.3,48953.0,66.2168,66.3686,66.1721,66.3507,48953.0
2020-12-21 13:00:00,74.29,74.3,74.14,74.16,35745.0,66.3418,66.3507,66.2078,66.2257,35745.0
2020-12-21 13:10:00,74.16,74.19,74.02,74.09,40831.0,66.2257,66.2525,66.1007,66.1632,40831.0
2020-12-21 13:20:00,74.09,74.12,73.97,74.07,59461.0,66.1632,66.19,66.056,66.1453,59461.0
2020-12-21 13:30:00,74.07,74.24,74.04,74.15,64058.0,66.1453,66.2971,66.1185,66.2168,64058.0
2020-12-21 13:40:00,74.15,74.36,74.15,74.24,61943.0,66.2168,66.4043,66.2168,66.2971,61943.0
2020-12-21 13:50:00,74.26,74.3,74.21,74.28,40871.0,66.315,66.3507,66.2703,66.3329,40871.0
2020-12-21 14:00:00,74.28,74.28,74.19,74.23,41873.0,66.3329,66.3329,66.2525,66.2882,41873.0
2020-12-21 14:10:00,74.23,74.37,74.22,74.35,57367.0,66.2882,66.4132,66.2793,66.3954,57367.0
2020-12-21 14:20:00,74.34,74.47,74.28,74.43,72039.0,66.3864,66.5025,66.3329,66.4668,72039.0
2020-12-21 14:30:00,74.44,74.48,74.35,74.39,69761.0,66.4757,66.5115,66.3954,66.4311,69761.0
2020-12-21 14:40:00,74.38,74.55,74.36,74.48,82737.0,66.4222,66.574,66.4043,66.5115,82737.0
2020-12-21 14:50:00,74.47,74.5,74.34,74.36,64686.0,66.5025,66.5293,66.3864,66.4043,64686.0
2020-12-21 15:00:00,74.37,74.46,74.31,74.32,71435.0,66.4132,66.4936,66.3596,66.3686,71435.0
2020-12-21 15:10:00,74.31,74.38,74.19,74.27,74312.0,66.3596,66.4222,66.2525,66.3239,74312.0
2020-12-21 15:20:00,74.27,74.37,74.21,74.36,79362.0,66.3239,66.4132,66.2703,66.4043,79362.0
2020-12-21 15:30:00,74.35,74.36,74.16,74.36,104747.0,66.3954,66.4043,66.2257,66.4043,104747.0
2020-12-21 15:40:00,74.36,74.4,74.26,74.33,127448.0,66.4043,66.44,66.315,66.3775,127448.0
2020-12-21 15:50:00,74.33,74.49,74.05,74.39,283243.0,66.3775,66.5204,66.1275,66.4311,283243.0
2020-12-22 09:30:00,74.44,74.46,73.88,74.46,203734.0,66.4757,66.4936,65.9756,66.4936,203734.0
2020-12-22 09:40:00,74.44,74.97,74.29,74.78,97134.0,66.4757,66.949,66.3418,66.7794,97134.0
2020-12-22 09:50:00,74.8,74.95,74.55,74.73,76040.0,66.7972,66.9312,66.574,66.7347,76040.0
2020-12-22 10:00:00,74.68,74.82,74.5,74.8,83933.0,66.6901,66.8151,66.5293,66.7972,83933.0
2020-12-22 10:10:00,74.82,74.91,74.67,74.8,73647.0,66.8151,66.8954,66.6811,66.7972,73647.0
2020-12-22 10:20:00,74.8,75.13,74.73,75.13,73820.0,66.7972,67.0919,66.7347,67.0919,73820.0
2020-12-22 10:30:00,75.12,75.23,75.04,75.08,132271.0,67.083,67.1812,67.0115,67.0473,132271.0
2020-12-22 10:40:00,75.09,75.21,74.99,75.05,60769.0,67.0562,67.1634,66.9669,67.0205,60769.0
2020-12-22 10:50:00,75.05,75.13,74.95,75.04,55465.0,67.0205,67.0919,66.9312,67.0115,55465.0
2020-12-22 11:00:00,75.02,75.02,74.86,74.94,95047.0,66.9937,66.9937,66.8508,66.9222,95047.0
2020-12-22 11:10:00,74.94,74.98,74.82,74.97,49380.0,66.9222,66.958,66.8151,66.949,49380.0
2020-12-22 11:20:00,74.95,75.14,74.95,75.06,66056.0,66.9312,67.1008,66.9312,67.0294,66056.0
2020-12-22 11:30:00,75.07,75.11,74.93,75.06,60061.0,67.0383,67.0741,66.9133,67.0294,60061.0
2020-12-22 11:40:00,75.06,75.07,74.86,74.87,59329.0,67.0294,67.0383,66.8508,66.8597,59329.0
2020-12-22 11:50:00,74.85,75.02,74.85,75.0,57438.0,66.8419,66.9937,66.8419,66.9758,57438.0
2020-12-22 12:00:00,75.0,75.04,74.92,74.99,44775.0,66.9758,67.0115,66.9044,66.9669,44775.0
2020-12-22 12:10:00,74.99,75.08,74.95,74.96,56296.0,66.9669,67.0473,66.9312,66.9401,56296.0
2020-12-22 12:20:00,74.94,74.99,74.86,74.86,40343.0,66.9222,66.9669,66.8508,66.8508,40343.0
2020-12-22 12:30:00,74.88,74.88,74.77,74.82,36313.0,66.8687,66.8687,66.7704,66.8151,36313.0
2020-12-22 12:40:00,74.84,74.91,74.78,74.82,33363.0,66.8329,66.8954,66.7794,66.8151,33363.0
2020-12-22 12:50:00,74.78,74.79,74.6,74.62,41277.0,66.7794,66.7883,66.6186,66.6365,41277.0
2020-12-22 13:00:00,74.64,74.7,74.61,74.65,30715.0,66.6543,66.7079,66.6275,66.6633,30715.0
2020-12-22 13:10:00,74.64,74.66,74.59,74.61,36920.0,66.6543,66.6722,66.6097,66.6275,36920.0
2020-12-22 13:20:00,74.58,74.64,74.54,74.61,34900.0,66.6008,66.6543,66.565,66.6275,34900.0
2020-12-22 13:30:00,74.61,74.7,74.57,74.66,32626.0,66.6275,66.7079,66.5918,66.6722,32626.0
2020-12-22 13:40:00,74.65,74.67,74.55,74.6,18042.0,66.6633,66.6811,66.574,66.6186,18042.0
2020-12-22 13:50:00,74.59,74.64,74.52,74.52,23693.0,66.6097,66.6543,66.5472,66.5472,23693.0
2020-12-22 14:00:00,74.54,74.59,74.51,74.58,32477.0,66.565,66.6097,66.5382,66.6008,32477.0
2020-12-22 14:10:00,74.58,74.67,74.48,74.67,44057.0,66.6008,66.6811,66.5115,66.6811,44057.0
2020-12-22 14:20:00,74.68,74.77,74.57,74.63,44499.0,66.6901,66.7704,66.5918,66.6454,44499.0
2020-12-22 14:30:00,74.61,74.63,74.53,74.56,29471.0,66.6275,66.6454,66.5561,66.5829,29471.0
2020-12-22 14:40:00,74.54,74.62,74.49,74.62,33859.0,66.565,66.6365,66.5204,66.6365,33859.0
2020-12-22 14:50:00,74.61,74.69,74.59,74.6,37754.0,66.6275,66.699,66.6097,66.6186,37754.0
2020-12-22 15:00:00,74.6,74.71,74.6,74.67,46457.0,66.6186,66.7168,66.6186,66.6811,46457.0
2020-12-22 15:10:00,74.67,74.74,74.57,74.59,69354.0,66.6811,66.7436,66.5918,66.6097,69354.0
2020-12-22 15:20:00,74.57,74.63,74.51,74.59,44924.0,66.5918,66.6454,66.5382,66.6097,44924.0
2020-12-22 15:30:00,74.59,74.7,74.56,74.66,68331.0,66.6097,66.7079,66.5829,66.6722,68331.0
2020-12-22 15:40:00,74.66,74.83,74.65,74.67,94819.0,66.6722,66.824,66.6633,66.6811,94819.0
2020-12-22 15:50:00,74.66,74.8,74.62,74.7,242227.0,66.6722,66.7972,66.6365,66.7079,242227.0
2020-12-23 09:30:00,75.16,75.53,75.16,75.41,204593.0,67.1187,67.4491,67.1187,67.342,204593.0
2020-12-23 09:40:00,75.4,75.53,75.3,75.44,93193.0,67.333,67.4491,67.2437,67.3687,93193.0
2020-12-23 09:50:00,75.44,75.53,75.28,75.38,100546.0,67.3687,67.4491,67.2259,67.3152,100546.0
2020-12-23 10:00:00,75.37,75.55,75.28,75.28,96577.0,67.3062,67.467,67.2259,67.2259,96577.0
2020-12-23 10:10:00,75.26,75.4,75.2,75.38,96816.0,67.208,67.333,67.1544,67.3152,96816.0
2020-12-23 10:20:00,75.4,75.45,75.24,75.26,40520.0,67.333,67.3777,67.1901,67.208,40520.0
2020-12-23 10:30:00,75.25,75.35,75.21,75.35,116936.0,67.1991,67.2884,67.1634,67.2884,116936.0
2020-12-23 10:40:00,75.36,75.51,75.29,75.36,61745.0,67.2973,67.4313,67.2348,67.2973,61745.0
2020-12-23 10:50:00,75.36,75.37,75.26,75.29,81837.0,67.2973,67.3062,67.208,67.2348,81837.0
2020-12-23 11:00:00,75.29,75.31,75.1,75.15,75174.0,67.2348,67.2527,67.0651,67.1098,75174.0
2020-12-23 11:10:00,75.13,75.21,75.08,75.2,86958.0,67.0919,67.1634,67.0473,67.1544,86958.0
2020-12-23 11:20:00,75.2,75.21,75.13,75.15,65560.0,67.1544,67.1634,67.0919,67.1098,65560.0
2020-12-23 11:30:00,75.15,75.18,74.84,74.91,86708.0,67.1098,67.1366,66.8329,66.8954,86708.0
2020-12-23 11:40:00,74.91,75.0,74.89,74.99,107157.0,66.8954,66.9758,66.8776,66.9669,107157.0
2020-12-23 11:50:00,74.99,75.04,74.88,74.89,77762.0,66.9669,67.0115,66.8687,66.8776,77762.0
2020-12-23 12:00:00,74.89,74.91,74.79,74.88,96481.0,66.8776,66.8954,66.7883,66.8687,96481.0
2020-12-23 12:10:00,74.88,74.89,74.74,74.75,59719.0,66.8687,66.8776,66.7436,66.7526,59719.0
2020-12-23 12:20:00,74.75,75.0,74.74,75.0,92345.0,66.7526,66.9758,66.7436,66.9758,92345.0
2020-12-23 12:30:00,74.99,75.09,74.95,75.02,41159.0,66.9669,67.0562,66.9312,66.9937,41159.0
2020-12-23 12:40:00,75.01,75.12,74.99,75.09,32066.0,66.9847,67.083,66.9669,67.0562,32066.0
2020-12-23 12:50:00,75.09,75.11,74.96,74.99,42968.0,67.0562,67.0741,66.9401,66.9669,42968.0
2020-12-23 13:00:00,74.99,75.04,74.89,74.92,46641.0,66.9669,67.0115,66.8776,66.9044,46641.0
2020-12-23 13:10:00,74.93,75.05,74.92,75.02,38827.0,66.9133,67.0205,66.9044,66.9937,38827.0
2020-12-23 13:20:00,75.01,75.01,74.94,74.95,40814.0,66.9847,66.9847,66.9222,66.9312,40814.0
2020-12-23 13:30:00,74.94,74.95,74.81,74.82,52835.0,66.9222,66.9312,66.8061,66.8151,52835.0
2020-12-23 13:40:00,74.82,74.85,74.74,74.76,54244.0,66.8151,66.8419,66.7436,66.7615,54244.0
2020-12-23 13:50:00,74.76,74.81,74.73,74.74,40411.0,66.7615,66.8061,66.7347,66.7436,40411.0
2020-12-23 14:00:00,74.74,74.82,74.7,74.79,66303.0,66.7436,66.8151,66.7079,66.7883,66303.0
2020-12-23 14:10:00,74.78,74.79,74.69,74.76,31947.0,66.7794,66.7883,66.699,66.7615,31947.0
2020-12-23 14:20:00,74.77,74.77,74.68,74.76,34890.0,66.7704,66.7704,66.6901,66.7615,34890.0
2020-12-23 14:30:00,74.75,74.83,74.75,74.82,32443.0,66.7526,66.824,66.7526,66.8151,32443.0
2020-12-23 14:40:00,74.83,74.84,74.67,74.68,49748.0,66.824,66.8329,66.6811,66.6901,49748.0
2020-12-23 14:50:00,74.67,74.68,74.53,74.56,52995.0,66.6811,66.6901,66.5561,66.5829,52995.0
2020-12-23 15:00:00,74.56,74.56,74.5,74.53,54938.0,66.5829,66.5829,66.5293,66.5561,54938.0
2020-12-23 15:10:00,74.53,74.58,74.47,74.52,63151.0,66.5561,66.6008,66.5025,66.5472,63151.0
2020-12-23 15:20:00,74.52,74.52,74.42,74.44,61900.0,66.5472,66.5472,66.4579,66.4757,61900.0
2020-12-23 15:30:00,74.45,74.57,74.43,74.48,137052.0,66.4847,66.5918,66.4668,66.5115,137052.0
2020-12-23 15:40:00,74.48,74.63,74.48,74.54,115971.0,66.5115,66.6454,66.5115,66.565,115971.0
2020-12-23 15:50:00,74.54,74.54,74.33,74.33,158583.0,66.565,66.565,66.3775,66.3775,158583.0
2020-12-24 09:30:00,74.45,74.64,74.16,74.52,107971.0,66.4847,66.6543,66.2257,66.5472,107971.0
2020-12-24 09:40:00,74.56,74.68,74.41,74.58,33508.0,66.5829,66.6901,66.4489,66.6008,33508.0
2020-12-24 09:50:00,74.58,74.62,74.38,74.56,48017.0,66.6008,66.6365,66.4222,66.5829,48017.0
2020-12-24 10:00:00,74.55,74.78,74.55,74.72,49688.0,66.574,66.7794,66.574,66.7258,49688.0
2020-12-24 10:10:00,74.71,74.78,74.65,74.69,30654.0,66.7168,66.7794,66.6633,66.699,30654.0
2020-12-24 10:20:00,74.69,74.83,74.68,74.7,33376.0,66.699,66.824,66.6901,66.7079,33376.0
2020-12-24 10:30:00,74.72,74.89,74.66,74.72,24319.0,66.7258,66.8776,66.6722,66.7258,24319.0
2020-12-24 10:40:00,74.73,74.75,74.63,74.65,29804.0,66.7347,66.7526,66.6454,66.6633,29804.0
2020-12-24 10:50:00,74.65,74.73,74.65,74.71,25810.0,66.6633,66.7347,66.6633,66.7168,25810.0
2020-12-24 11:00:00,74.7,74.82,74.67,74.77,28266.0,66.7079,66.8151,66.6811,66.7704,28266.0
2020-12-24 11:10:00,74.78,74.87,74.77,74.81,32979.0,66.7794,66.8597,66.7704,66.8061,32979.0
2020-12-24 11:20:00,74.81,74.82,74.72,74.75,28022.0,66.8061,66.8151,66.7258,66.7526,28022.0
2020-12-24 11:30:00,74.73,74.73,74.6,74.67,36670.0,66.7347,66.7347,66.6186,66.6811,36670.0
2020-12-24 11:40:00,74.65,74.68,74.57,74.58,26577.0,66.6633,66.6901,66.5918,66.6008,26577.0
2020-12-24 11:50:00,74.58,74.61,74.51,74.57,36073.0,66.6008,66.6275,66.5382,66.5918,36073.0
2020-12-24 12:00:00,74.56,74.59,74.46,74.52,47289.0,66.5829,66.6097,66.4936,66.5472,47289.0
2020-12-24 12:10:00,74.52,74.68,74.51,74.58,30009.0,66.5472,66.6901,66.5382,66.6008,30009.0
2020-12-24 12:20:00,74.57,74.67,74.55,74.67,41608.0,66.5918,66.6811,66.574,66.6811,41608.0
2020-12-24 12:30:00,74.67,74.84,74.67,74.81,31180.0,66.6811,66.8329,66.6811,66.8061,31180.0
2020-12-24 12:40:00,74.82,74.91,74.74,74.89,26390.0,66.8151,66.8954,66.7436,66.8776,26390.0
2020-12-24 12:50:00,74.87,75.16,74.87,74.96,152840.0,66.8597,67.1187,66.8597,66.9401,152840.0
2020-12-28 09:30:00,75.43,75.57,75.04,75.4,196485.0,67.3598,67.4848,67.0115,67.333,196485.0
2020-12-28 09:40:00,75.44,75.51,75.21,75.3,41675.0,67.3687,67.4313,67.1634,67.2437,41675.0
2020-12-28 09:50:00,75.26,75.47,75.17,75.32,79246.0,67.208,67.3955,67.1276,67.2616,79246.0
2020-12-28 10:00:00,75.33,75.47,75.17,75.44,52614.0,67.2705,67.3955,67.1276,67.3687,52614.0
2020-12-28 10:10:00,75.45,75.59,75.42,75.59,68819.0,67.3777,67.5027,67.3509,67.5027,68819.0
2020-12-28 10:20:00,75.59,75.7,75.43,75.69,73281.0,67.5027,67.6009,67.3598,67.592,73281.0
2020-12-28 10:30:00,75.69,75.85,75.55,75.84,87684.0,67.592,67.7349,67.467,67.7259,87684.0
2020-12-28 10:40:00,75.84,75.88,75.73,75.81,53723.0,67.7259,67.7617,67.6277,67.6992,53723.0
2020-12-28 10:50:00,75.8,75.82,75.61,75.62,53876.0,67.6902,67.7081,67.5206,67.5295,53876.0
2020-12-28 11:00:00,75.61,75.61,75.42,75.42,50071.0,67.5206,67.5206,67.3509,67.3509,50071.0
2020-12-28 11:10:00,75.43,75.53,75.29,75.53,50190.0,67.3598,67.4491,67.2348,67.4491,50190.0
2020-12-28 11:20:00,75.5,75.53,75.29,75.36,39952.0,67.4223,67.4491,67.2348,67.2973,39952.0
2020-12-28 11:30:00,75.34,75.4,75.21,75.24,45737.0,67.2794,67.333,67.1634,67.1901,45737.0
2020-12-28 11:40:00,75.25,75.4,75.2,75.4,80978.0,67.1991,67.333,67.1544,67.333,80978.0
2020-12-28 11:50:00,75.42,75.49,75.36,75.49,50413.0,67.3509,67.4134,67.2973,67.4134,50413.0
2020-12-28 12:00:00,75.47,75.56,75.44,75.51,37458.0,67.3955,67.4759,67.3687,67.4313,37458.0
2020-12-28 12:10:00,75.53,75.59,75.43,75.44,41952.0,67.4491,67.5027,67.3598,67.3687,41952.0
2020-12-28 12:20:00,75.44,75.44,75.3,75.35,43306.0,67.3687,67.3687,67.2437,67.2884,43306.0
2020-12-28 12:30:00,75.34,75.36,75.28,75.32,37490.0,67.2794,67.2973,67.2259,67.2616,37490.0
2020-12-28 12:40:00,75.33,75.44,75.33,75.37,33995.0,67.2705,67.3687,67.2705,67.3062,33995.0
2020-12-28 12:50:00,75.37,75.39,75.28,75.3,31293.0,67.3062,67.3241,67.2259,67.2437,31293.0
2020-12-28 13:00:00,75.28,75.39,75.26,75.35,39916.0,67.2259,67.3241,67.208,67.2884,39916.0
2020-12-28 13:10:00,75.36,75.47,75.33,75.42,28104.0,67.2973,67.3955,67.2705,67.3509,28104.0
2020-12-28 13:20:00,75.41,75.41,75.29,75.33,45199.0,67.342,67.342,67.2348,67.2705,45199.0
2020-12-28 13:30:00,75.34,75.4,75.32,75.39,35014.0,67.2794,67.333,67.2616,67.3241,35014.0
2020-12-28 13:40:00,75.41,75.47,75.36,75.38,38673.0,67.342,67.3955,67.2973,67.3152,38673.0
2020-12-28 13:50:00,75.38,75.52,75.36,75.47,27250.0,67.3152,67.4402,67.2973,67.3955,27250.0
2020-12-28 14:00:00,75.47,75.54,75.43,75.53,66403.0,67.3955,67.458,67.3598,67.4491,66403.0
2020-12-28 14:10:00,75.5,75.53,75.43,75.47,39671.0,67.4223,67.4491,67.3598,67.3955,39671.0
2020-12-28 14:20:00,75.47,75.47,75.35,75.36,38449.0,67.3955,67.3955,67.2884,67.2973,38449.0
2020-12-28 14:30:00,75.37,75.41,75.34,75.37,35771.0,67.3062,67.342,67.2794,67.3062,35771.0
2020-12-28 14:40:00,75.37,75.44,75.34,75.42,36003.0,67.3062,67.3687,67.2794,67.3509,36003.0
2020-12-28 14:50:00,75.42,75.49,75.34,75.37,46266.0,67.3509,67.4134,67.2794,67.3062,46266.0
2020-12-28 15:00:00,75.38,75.43,75.33,75.39,43140.0,67.3152,67.3598,67.2705,67.3241,43140.0
2020-12-28 15:10:00,75.39,75.4,75.23,75.23,61824.0,67.3241,67.333,67.1812,67.1812,61824.0
2020-12-28 15:20:00,75.24,75.31,75.2,75.27,42088.0,67.1901,67.2527,67.1544,67.2169,42088.0
2020-12-28 15:30:00,75.29,75.45,75.23,75.42,66103.0,67.2348,67.3777,67.1812,67.3509,66103.0
2020-12-28 15:40:00,75.42,75.53,75.37,75.52,100385.0,67.3509,67.4491,67.3062,67.4402,100385.0
2020-12-28 15:50:00,75.52,75.59,75.43,75.5,300749.0,67.4402,67.5027,67.3598,67.4223,300749.0
2020-12-29 09:30:00,75.61,75.87,75.5,75.66,148616.0,67.5206,67.7527,67.4223,67.5652,148616.0
2020-12-29 09:40:00,75.66,75.83,75.56,75.61,73491.0,67.5652,67.717,67.4759,67.5206,73491.0
2020-12-29 09:50:00,75.55,75.58,75.35,75.46,73509.0,67.467,67.4938,67.2884,67.3866,73509.0
2020-12-29 10:00:00,75.45,75.55,75.41,75.44,78173.0,67.3777,67.467,67.342,67.3687,78173.0
2020-12-29 10:10:00,75.46,75.69,75.44,75.52,55698.0,67.3866,67.592,67.3687,67.4402,55698.0
2020-12-29 10:20:00,75.54,75.55,75.31,75.31,69233.0,67.458,67.467,67.2527,67.2527,69233.0
2020-12-29 10:30:00,75.32,75.42,75.22,75.23,62927.0,67.2616,67.3509,67.1723,67.1812,62927.0
2020-12-29 10:40:00,75.22,75.45,75.18,75.33,45294.0,67.1723,67.3777,67.1366,67.2705,45294.0
2020-12-29 10:50:00,75.31,75.34,75.21,75.23,50507.0,67.2527,67.2794,67.1634,67.1812,50507.0
2020-12-29 11:00:00,75.21,75.31,75.16,75.24,66117.0,67.1634,67.2527,67.1187,67.1901,66117.0
2020-12-29 11:10:00,75.26,75.28,75.11,75.23,64181.0,67.208,67.2259,67.0741,67.1812,64181.0
2020-12-29 11:20:00,75.2,75.42,75.2,75.38,45718.0,67.1544,67.3509,67.1544,67.3152,45718.0
2020-12-29 11:30:00,75.41,75.59,75.4,75.52,123605.0,67.342,67.5027,67.333,67.4402,123605.0
2020-12-29 11:40:00,75.54,75.55,75.4,75.45,45739.0,67.458,67.467,67.333,67.3777,45739.0
2020-12-29 11:50:00,75.46,75.5,75.38,75.48,32093.0,67.3866,67.4223,67.3152,67.4045,32093.0
2020-12-29 12:00:00,75.47,75.7,75.43,75.68,41193.0,67.3955,67.6009,67.3598,67.5831,41193.0
2020-12-29 12:10:00,75.66,75.83,75.59,75.79,46830.0,67.5652,67.717,67.5027,67.6813,46830.0
2020-12-29 12:20:00,75.78,75.81,75.61,75.64,53117.0,67.6724,67.6992,67.5206,67.5473,53117.0
2020-12-29 12:30:00,75.64,75.65,75.31,75.32,37572.0,67.5473,67.5563,67.2527,67.2616,37572.0
2020-12-29 12:40:00,75.32,75.46,75.3,75.33,44926.0,67.2616,67.3866,67.2437,67.2705,44926.0
2020-12-29 12:50:00,75.34,75.35,75.2,75.3,34249.0,67.2794,67.2884,67.1544,67.2437,34249.0
2020-12-29 13:00:00,75.29,75.3,75.19,75.27,43921.0,67.2348,67.2437,67.1455,67.2169,43921.0
2020-12-29 13:10:00,75.27,75.42,75.24,75.4,26658.0,67.2169,67.3509,67.1901,67.333,26658.0
2020-12-29 13:20:00,75.4,75.46,75.36,75.45,24593.0,67.333,67.3866,67.2973,67.3777,24593.0
2020-12-29 13:30:00,75.44,75.45,75.29,75.3,34190.0,67.3687,67.3777,67.2348,67.2437,34190.0
2020-12-29 13:40:00,75.3,75.32,75.26,75.31,19462.0,67.2437,67.2616,67.208,67.2527,19462.0
2020-12-29 13:50:00,75.31,75.38,75.31,75.33,42380.0,67.2527,67.3152,67.2527,67.2705,42380.0
2020-12-29 14:00:00,75.31,75.38,75.26,75.29,48715.0,67.2527,67.3152,67.208,67.2348,48715.0
2020-12-29 14:10:00,75.28,75.3,75.18,75.23,42514.0,67.2259,67.2437,67.1366,67.1812,42514.0
2020-12-29 14:20:00,75.23,75.33,75.22,75.28,35276.0,67.1812,67.2705,67.1723,67.2259,35276.0
2020-12-29 14:30:00,75.28,75.33,75.23,75.3,29224.0,67.2259,67.2705,67.1812,67.2437,29224.0
2020-12-29 14:40:00,75.29,75.33,75.24,75.26,39262.0,67.2348,67.2705,67.1901,67.208,39262.0
2020-12-29 14:50:00,75.27,75.36,75.27,75.31,38332.0,67.2169,67.2973,67.2169,67.2527,38332.0
2020-12-29 15:00:00,75.31,75.35,75.25,75.29,36946.0,67.2527,67.2884,67.1991,67.2348,36946.0
2020-12-29 15:10:00,75.3,75.47,75.3,75.45,44778.0,67.2437,67.3955,67.2437,67.3777,44778.0
2020-12-29 15:20:00,75.47,75.52,75.45,75.47,43313.0,67.3955,67.4402,67.3777,67.3955,43313.0
2020-12-29 15:30:00,75.47,75.51,75.44,75.45,45244.0,67.3955,67.4313,67.3687,67.3777,45244.0
2020-12-29 15:40:00,75.44,75.58,75.35,75.57,84724.0,67.3687,67.4938,67.2884,67.4848,84724.0
2020-12-29 15:50:00,75.59,75.61,75.29,75.36,235786.0,67.5027,67.5206,67.2348,67.2973,235786.0
2020-12-30 09:30:00,75.63,75.9,75.51,75.71,170830.0,67.5384,67.7795,67.4313,67.6099,170830.0
2020-12-30 09:40:00,75.73,75.83,75.64,75.71,96770.0,67.6277,67.717,67.5473,67.6099,96770.0
2020-12-30 09:50:00,75.7,75.95,75.67,75.95,91295.0,67.6009,67.8242,67.5741,67.8242,91295.0
2020-12-30 10:00:00,75.93,76.09,75.91,76.02,64115.0,67.8063,67.9492,67.7885,67.8867,64115.0
2020-12-30 10:10:00,76.01,76.03,75.93,76.0,41377.0,67.8778,67.8956,67.8063,67.8688,41377.0
2020-12-30 10:20:00,76.0,76.0,75.88,75.89,40272.0,67.8688,67.8688,67.7617,67.7706,40272.0
2020-12-30 10:30:00,75.9,76.1,75.89,76.02,51904.0,67.7795,67.9581,67.7706,67.8867,51904.0
2020-12-30 10:40:00,76.02,76.1,75.99,76.0,56516.0,67.8867,67.9581,67.8599,67.8688,56516.0
2020-12-30 10:50:00,76.0,76.08,75.98,76.02,58626.0,67.8688,67.9403,67.851,67.8867,58626.0
2020-12-30 11:00:00,76.03,76.22,76.02,76.13,67632.0,67.8956,68.0653,67.8867,67.9849,67632.0
2020-12-30 11:10:00,76.14,76.14,76.04,76.11,26845.0,67.9939,67.9939,67.9046,67.9671,26845.0
2020-12-30 11:20:00,76.12,76.28,76.11,76.25,68091.0,67.976,68.1189,67.9671,68.0921,68091.0
2020-12-30 11:30:00,76.26,76.26,76.07,76.18,41653.0,68.101,68.101,67.9313,68.0296,41653.0
2020-12-30 11:40:00,76.19,76.26,76.11,76.23,42026.0,68.0385,68.101,67.9671,68.0742,42026.0
2020-12-30 11:50:00,76.23,76.24,76.06,76.14,50503.0,68.0742,68.0832,67.9224,67.9939,50503.0
2020-12-30 12:00:00,76.13,76.16,76.08,76.08,24905.0,67.9849,68.0117,67.9403,67.9403,24905.0
2020-12-30 12:10:00,76.09,76.2,76.07,76.19,28197.0,67.9492,68.0474,67.9313,68.0385,28197.0
2020-12-30 12:20:00,76.19,76.21,76.15,76.17,28370.0,68.0385,68.0564,68.0028,68.0206,28370.0
2020-12-30 12:30:00,76.16,76.22,76.13,76.15,27740.0,68.0117,68.0653,67.9849,68.0028,27740.0
2020-12-30 12:40:00,76.14,76.2,76.09,76.13,26143.0,67.9939,68.0474,67.9492,67.9849,26143.0
2020-12-30 12:50:00,76.13,76.15,75.98,76.0,37901.0,67.9849,68.0028,67.851,67.8688,37901.0
2020-12-30 13:00:00,76.01,76.03,75.95,76.02,33210.0,67.8778,67.8956,67.8242,67.8867,33210.0
2020-12-30 13:10:00,76.01,76.01,75.92,75.97,35825.0,67.8778,67.8778,67.7974,67.842,35825.0
2020-12-30 13:20:00,75.95,75.95,75.83,75.86,31918.0,67.8242,67.8242,67.717,67.7438,31918.0
2020-12-30 13:30:00,75.85,75.89,75.82,75.87,31390.0,67.7349,67.7706,67.7081,67.7527,31390.0
2020-12-30 13:40:00,75.88,75.93,75.82,75.89,34012.0,67.7617,67.8063,67.7081,67.7706,34012.0
2020-12-30 13:50:00,75.89,75.89,75.81,75.82,37959.0,67.7706,67.7706,67.6992,67.7081,37959.0
2020-12-30 14:00:00,75.82,75.86,75.69,75.84,84517.0,67.7081,67.7438,67.592,67.7259,84517.0
2020-12-30 14:10:00,75.84,75.86,75.71,75.73,49216.0,67.7259,67.7438,67.6099,67.6277,49216.0
2020-12-30 14:20:00,75.73,75.79,75.7,75.78,42692.0,67.6277,67.6813,67.6009,67.6724,42692.0
2020-12-30 14:30:00,75.77,75.81,75.74,75.79,37506.0,67.6634,67.6992,67.6366,67.6813,37506.0
2020-12-30 14:40:00,75.79,75.85,75.78,75.82,45921.0,67.6813,67.7349,67.6724,67.7081,45921.0
2020-12-30 14:50:00,75.83,75.88,75.8,75.84,33397.0,67.717,67.7617,67.6902,67.7259,33397.0
2020-12-30 15:00:00,75.84,75.91,75.82,75.87,42555.0,67.7259,67.7885,67.7081,67.7527,42555.0
2020-12-30 15:10:00,75.88,75.88,75.83,75.84,42104.0,67.7617,67.7617,67.717,67.7259,42104.0
2020-12-30 15:20:00,75.84,75.86,75.76,75.79,56224.0,67.7259,67.7438,67.6545,67.6813,56224.0
2020-12-30 15:30:00,75.8,75.85,75.76,75.85,62550.0,67.6902,67.7349,67.6545,67.7349,62550.0
2020-12-30 15:40:00,75.84,75.94,75.82,75.92,76787.0,67.7259,67.8152,67.7081,67.7974,76787.0
2020-12-30 15:50:00,75.91,76.05,75.82,75.91,372896.0,67.7885,67.9135,67.7081,67.7885,372896.0
2020-12-31 09:30:00,75.9,76.1,75.72,75.92,144378.0,67.7795,67.9581,67.6188,67.7974,144378.0
2020-12-31 09:40:00,75.95,76.07,75.81,76.07,43028.0,67.8242,67.9313,67.6992,67.9313,43028.0
2020-12-31 09:50:00,76.06,76.24,76.02,76.22,51210.0,67.9224,68.0832,67.8867,68.0653,51210.0
2020-12-31 10:00:00,76.2,76.4,76.19,76.37,64521.0,68.0474,68.226,68.0385,68.1992,64521.0
2020-12-31 10:10:00,76.36,76.5,76.26,76.37,65237.0,68.1903,68.3153,68.101,68.1992,65237.0
2020-12-31 10:20:00,76.4,76.44,76.1,76.11,64487.0,68.226,68.2618,67.9581,67.9671,64487.0
2020-12-31 10:30:00,76.1,76.11,75.93,75.98,48951.0,67.9581,67.9671,67.8063,67.851,48951.0
2020-12-31 10:40:00,75.98,76.02,75.92,75.98,38772.0,67.851,67.8867,67.7974,67.851,38772.0
2020-12-31 10:50:00,76.0,76.01,75.82,75.87,32825.0,67.8688,67.8778,67.7081,67.7527,32825.0
2020-12-31 11:00:00,75.89,75.96,75.82,75.91,28178.0,67.7706,67.8331,67.7081,67.7885,28178.0
2020-12-31 11:10:00,75.91,75.92,75.75,75.78,49195.0,67.7885,67.7974,67.6456,67.6724,49195.0
2020-12-31 11:20:00,75.8,75.84,75.71,75.83,39646.0,67.6902,67.7259,67.6099,67.717,39646.0
2020-12-31 11:30:00,75.83,75.84,75.73,75.79,73102.0,67.717,67.7259,67.6277,67.6813,73102.0
2020-12-31 11:40:00,75.79,75.79,75.66,75.72,44587.0,67.6813,67.6813,67.5652,67.6188,44587.0
2020-12-31 11:50:00,75.74,75.81,75.7,75.81,34369.0,67.6366,67.6992,67.6009,67.6992,34369.0
2020-12-31 12:00:00,75.79,76.02,75.73,75.98,116946.0,67.6813,67.8867,67.6277,67.851,116946.0
2020-12-31 12:10:00,75.99,76.03,75.93,75.95,34994.0,67.8599,67.8956,67.8063,67.8242,34994.0
2020-12-31 12:20:00,75.94,75.94,75.82,75.84,29428.0,67.8152,67.8152,67.7081,67.7259,29428.0
2020-12-31 12:30:00,75.85,75.89,75.8,75.86,36337.0,67.7349,67.7706,67.6902,67.7438,36337.0
2020-12-31 12:40:00,75.84,76.01,75.84,75.96,35668.0,67.7259,67.8778,67.7259,67.8331,35668.0
2020-12-31 12:50:00,75.98,76.04,75.93,75.98,29390.0,67.851,67.9046,67.8063,67.851,29390.0
2020-12-31 13:00:00,75.98,76.0,75.93,75.94,18458.0,67.851,67.8688,67.8063,67.8152,18458.0
2020-12-31 13:10:00,75.95,76.0,75.93,75.96,19075.0,67.8242,67.8688,67.8063,67.8331,19075.0
2020-12-31 13:20:00,75.97,76.02,75.94,75.94,23639.0,67.842,67.8867,67.8152,67.8152,23639.0
2020-12-31 13:30:00,75.96,75.97,75.91,75.91,22035.0,67.8331,67.842,67.7885,67.7885,22035.0
2020-12-31 13:40:00,75.91,75.92,75.86,75.91,27234.0,67.7885,67.7974,67.7438,67.7885,27234.0
2020-12-31 13:50:00,75.9,76.03,75.86,76.01,38819.0,67.7795,67.8956,67.7438,67.8778,38819.0
2020-12-31 14:00:00,76.01,76.04,75.93,76.0,27522.0,67.8778,67.9046,67.8063,67.8688,27522.0
2020-12-31 14:10:00,76.02,76.24,76.0,76.21,64809.0,67.8867,68.0832,67.8688,68.0564,64809.0
2020-12-31 14:20:00,76.22,76.24,76.14,76.21,43027.0,68.0653,68.0832,67.9939,68.0564,43027.0
2020-12-31 14:30:00,76.22,76.31,76.18,76.26,36327.0,68.0653,68.1457,68.0296,68.101,36327.0
2020-12-31 14:40:00,76.27,76.35,76.26,76.29,34172.0,68.1099,68.1814,68.101,68.1278,34172.0
2020-12-31 14:50:00,76.29,76.4,76.29,76.37,26064.0,68.1278,68.226,68.1278,68.1992,26064.0
2020-12-31 15:00:00,76.38,76.55,76.37,76.53,67051.0,68.2082,68.36,68.1992,68.3421,67051.0
2020-12-31 15:10:00,76.52,76.7,76.51,76.68,52362.0,68.3332,68.4939,68.3243,68.4761,52362.0
2020-12-31 15:20:00,76.68,76.68,76.59,76.63,40293.0,68.4761,68.4761,68.3957,68.4314,40293.0
2020-12-31 15:30:00,76.63,76.74,76.63,76.67,47040.0,68.4314,68.5297,68.4314,68.4671,47040.0
2020-12-31 15:40:00,76.66,76.97,76.6,76.81,134650.0,68.4582,68.7351,68.4046,68.5922,134650.0
2020-12-31 15:50:00,76.85,77.19,76.85,77.07,442983.0,68.6279,68.9315,68.6279,68.8244,442983.0
2021-01-04 09:30:00,77.21,77.5,76.46,76.59,343840.0,68.9494,69.2083,68.2796,68.3957,343840.0
2021-01-04 09:40:00,76.59,76.75,76.39,76.67,118460.0,68.3957,68.5386,68.2171,68.4671,118460.0
2021-01-04 09:50:00,76.67,76.7,76.13,76.23,161218.0,68.4671,68.4939,67.9849,68.0742,161218.0
2021-01-04 10:00:00,76.24,76.55,76.08,76.16,160253.0,68.0832,68.36,67.9403,68.0117,160253.0
2021-01-04 10:10:00,76.14,76.17,75.95,75.97,159660.0,67.9939,68.0206,67.8242,67.842,159660.0
2021-01-04 10:20:00,75.96,75.99,75.83,75.97,79582.0,67.8331,67.8599,67.717,67.842,79582.0
2021-01-04 10:30:00,75.96,76.06,75.85,75.89,64791.0,67.8331,67.9224,67.7349,67.7706,64791.0
2021-01-04 10:40:00,75.87,76.03,75.8,75.83,74113.0,67.7527,67.8956,67.6902,67.717,74113.0
2021-01-04 10:50:00,75.82,75.85,75.62,75.77,86659.0,67.7081,67.7349,67.5295,67.6634,86659.0
2021-01-04 11:00:00,75.76,75.92,75.31,75.33,111690.0,67.6545,67.7974,67.2527,67.2705,111690.0
2021-01-04 11:10:00,75.31,75.72,75.3,75.64,75436.0,67.2527,67.6188,67.2437,67.5473,75436.0
2021-01-04 11:20:00,75.63,75.63,75.42,75.47,83040.0,67.5384,67.5384,67.3509,67.3955,83040.0
2021-01-04 11:30:00,75.45,75.47,75.26,75.29,79719.0,67.3777,67.3955,67.208,67.2348,79719.0
2021-01-04 11:40:00,75.28,75.28,75.03,75.11,107996.0,67.2259,67.2259,67.0026,67.0741,107996.0
2021-01-04 11:50:00,75.11,75.17,74.84,74.9,134031.0,67.0741,67.1276,66.8329,66.8865,134031.0
2021-01-04 12:00:00,74.9,75.06,74.79,74.84,64297.0,66.8865,67.0294,66.7883,66.8329,64297.0
2021-01-04 12:10:00,74.85,74.89,74.58,74.87,110758.0,66.8419,66.8776,66.6008,66.8597,110758.0
2021-01-04 12:20:00,74.86,74.91,74.6,74.65,111782.0,66.8508,66.8954,66.6186,66.6633,111782.0
2021-01-04 12:30:00,74.64,74.68,74.41,74.45,96759.0,66.6543,66.6901,66.4489,66.4847,96759.0
2021-01-04 12:40:00,74.43,74.45,74.23,74.23,109341.0,66.4668,66.4847,66.2882,66.2882,109341.0
2021-01-04 12:50:00,74.23,74.36,74.14,74.29,118018.0,66.2882,66.4043,66.2078,66.3418,118018.0
2021-01-04 13:00:00,74.26,74.44,74.22,74.37,88963.0,66.315,66.4757,66.2793,66.4132,88963.0
2021-01-04 13:10:00,74.37,74.51,74.35,74.48,74792.0,66.4132,66.5382,66.3954,66.5115,74792.0
2021-01-04 13:20:00,74.47,74.64,74.42,74.53,72383.0,66.5025,66.6543,66.4579,66.5561,72383.0
2021-01-04 13:30:00,74.53,74.55,74.27,74.29,84444.0,66.5561,66.574,66.3239,66.3418,84444.0
2021-01-04 13:40:00,74.3,74.41,74.25,74.35,98801.0,66.3507,66.4489,66.3061,66.3954,98801.0
2021-01-04 13:50:00,74.36,74.67,74.33,74.63,67298.0,66.4043,66.6811,66.3775,66.6454,67298.0
2021-01-04 14:00:00,74.63,74.63,74.3,74.32,96258.0,66.6454,66.6454,66.3507,66.3686,96258.0
2021-01-04 14:10:00,74.31,74.38,74.11,74.11,254612.0,66.3596,66.4222,66.181,66.181,254612.0
2021-01-04 14:20:00,74.1,74.21,74.08,74.12,107266.0,66.1721,66.2703,66.1542,66.19,107266.0
2021-01-04 14:30:00,74.11,74.11,73.85,73.91,132214.0,66.181,66.181,65.9489,66.0024,132214.0
2021-01-04 14:40:00,73.91,73.97,73.68,73.68,126479.0,66.0024,66.056,65.797,65.797,126479.0
2021-01-04 14:50:00,73.69,73.99,73.58,73.91,177216.0,65.806,66.0739,65.7077,66.0024,177216.0
2021-01-04 15:00:00,73.91,73.97,73.66,73.76,118738.0,66.0024,66.056,65.7792,65.8685,118738.0
2021-01-04 15:10:00,73.76,74.0,73.75,73.78,175551.0,65.8685,66.0828,65.8596,65.8863,175551.0
2021-01-04 15:20:00,73.79,73.96,73.79,73.9,121723.0,65.8953,66.0471,65.8953,65.9935,121723.0
2021-01-04 15:30:00,73.91,74.27,73.83,74.23,187393.0,66.0024,66.3239,65.931,66.2882,187393.0
2021-01-04 15:40:00,74.24,74.7,74.24,74.7,387501.0,66.2971,66.7079,66.2971,66.7079,387501.0
2021-01-04 15:50:00,74.69,74.72,74.13,74.25,699988.0,66.699,66.7258,66.1989,66.3061,699988.0
2021-01-05 09:30:00,74.51,75.03,74.33,75.03,264872.0,66.5382,67.0026,66.3775,67.0026,264872.0
2021-01-05 09:40:00,75.03,75.18,74.83,74.88,107097.0,67.0026,67.1366,66.824,66.8687,107097.0
2021-01-05 09:50:00,74.88,74.99,74.59,74.61,161872.0,66.8687,66.9669,66.6097,66.6275,161872.0
2021-01-05 10:00:00,74.61,74.93,74.61,74.92,84738.0,66.6275,66.9133,66.6275,66.9044,84738.0
2021-01-05 10:10:00,74.9,75.12,74.85,74.9,73012.0,66.8865,67.083,66.8419,66.8865,73012.0
2021-01-05 10:20:00,74.88,74.98,74.77,74.78,76941.0,66.8687,66.958,66.7704,66.7794,76941.0
2021-01-05 10:30:00,74.78,74.79,74.42,74.42,66752.0,66.7794,66.7883,66.4579,66.4579,66752.0
2021-01-05 10:40:00,74.41,74.43,74.21,74.38,76402.0,66.4489,66.4668,66.2703,66.4222,76402.0
2021-01-05 10:50:00,74.37,74.41,74.18,74.18,107771.0,66.4132,66.4489,66.2436,66.2436,107771.0
2021-01-05 11:00:00,74.19,74.3,74.06,74.14,108333.0,66.2525,66.3507,66.1364,66.2078,108333.0
2021-01-05 11:10:00,74.14,74.35,74.13,74.19,90917.0,66.2078,66.3954,66.1989,66.2525,90917.0
2021-01-05 11:20:00,74.18,74.4,74.16,74.35,85786.0,66.2436,66.44,66.2257,66.3954,85786.0
2021-01-05 11:30:00,74.35,74.36,74.17,74.23,73401.0,66.3954,66.4043,66.2346,66.2882,73401.0
2021-01-05 11:40:00,74.24,74.29,74.12,74.13,40518.0,66.2971,66.3418,66.19,66.1989,40518.0
2021-01-05 11:50:00,74.15,74.27,74.1,74.12,87413.0,66.2168,66.3239,66.1721,66.19,87413.0
2021-01-05 12:00:00,74.12,74.36,74.08,74.35,75238.0,66.19,66.4043,66.1542,66.3954,75238.0
2021-01-05 12:10:00,74.33,74.43,74.11,74.14,55300.0,66.3775,66.4668,66.181,66.2078,55300.0
2021-01-05 12:20:00,74.14,74.25,74.08,74.24,76212.0,66.2078,66.3061,66.1542,66.2971,76212.0
2021-01-05 12:30:00,74.25,74.48,74.23,74.4,68733.0,66.3061,66.5115,66.2882,66.44,68733.0
2021-01-05 12:40:00,74.4,74.6,74.37,74.58,75505.0,66.44,66.6186,66.4132,66.6008,75505.0
2021-01-05 12:50:00,74.54,74.61,74.48,74.58,47477.0,66.565,66.6275,66.5115,66.6008,47477.0
2021-01-05 13:00:00,74.59,74.72,74.56,74.6,80930.0,66.6097,66.7258,66.5829,66.6186,80930.0
2021-01-05 13:10:00,74.6,74.68,74.59,74.6,49287.0,66.6186,66.6901,66.6097,66.6186,49287.0
2021-01-05 13:20:00,74.62,74.65,74.58,74.62,56702.0,66.6365,66.6633,66.6008,66.6365,56702.0
2021-01-05 13:30:00,74.62,74.67,74.54,74.58,146548.0,66.6365,66.6811,66.565,66.6008,146548.0
2021-01-05 13:40:00,74.59,74.64,74.52,74.52,48667.0,66.6097,66.6543,66.5472,66.5472,48667.0
2021-01-05 13:50:00,74.52,74.61,74.43,74.45,69431.0,66.5472,66.6275,66.4668,66.4847,69431.0
2021-01-05 14:00:00,74.45,74.86,74.45,74.81,82473.0,66.4847,66.8508,66.4847,66.8061,82473.0
2021-01-05 14:10:00,74.81,74.83,74.62,74.64,78015.0,66.8061,66.824,66.6365,66.6543,78015.0
2021-01-05 14:20:00,74.66,74.76,74.61,74.75,57128.0,66.6722,66.7615,66.6275,66.7526,57128.0
2021-01-05 14:30:00,74.75,74.86,74.7,74.7,54853.0,66.7526,66.8508,66.7079,66.7079,54853.0
2021-01-05 14:40:00,74.7,74.75,74.63,74.66,67915.0,66.7079,66.7526,66.6454,66.6722,67915.0
2021-01-05 14:50:00,74.66,74.68,74.57,74.64,71970.0,66.6722,66.6901,66.5918,66.6543,71970.0
2021-01-05 15:00:00,74.65,74.86,74.65,74.82,85330.0,66.6633,66.8508,66.6633,66.8151,85330.0
2021-01-05 15:10:00,74.81,74.82,74.58,74.62,103618.0,66.8061,66.8151,66.6008,66.6365,103618.0
2021-01-05 15:20:00,74.62,74.62,74.52,74.53,99847.0,66.6365,66.6365,66.5472,66.5561,99847.0
2021-01-05 15:30:00,74.52,74.66,74.48,74.6,104862.0,66.5472,66.6722,66.5115,66.6186,104862.0
2021-01-05 15:40:00,74.61,74.77,74.59,74.74,128662.0,66.6275,66.7704,66.6097,66.7436,128662.0
2021-01-05 15:50:00,74.75,74.9,74.59,74.74,469325.0,66.7526,66.8865,66.6097,66.7436,469325.0
2021-01-06 09:30:00,76.65,76.65,75.6,76.38,503933.0,68.4493,68.4493,67.5116,68.2082,503933.0
2021-01-06 09:40:00,76.35,77.49,76.3,77.47,359708.0,68.1814,69.1994,68.1367,69.1816,359708.0
2021-01-06 09:50:00,77.47,77.87,77.46,77.78,426189.0,69.1816,69.5388,69.1726,69.4584,426189.0
2021-01-06 10:00:00,77.78,77.78,77.44,77.7,311514.0,69.4584,69.4584,69.1548,69.3869,311514.0
2021-01-06 10:10:00,77.71,77.88,77.64,77.66,237389.0,69.3959,69.5477,69.3334,69.3512,237389.0
2021-01-06 10:20:00,77.66,78.12,77.53,78.07,370560.0,69.3512,69.762,69.2351,69.7174,370560.0
2021-01-06 10:30:00,78.07,78.37,78.06,78.08,255532.0,69.7174,69.9853,69.7084,69.7263,255532.0
2021-01-06 10:40:00,78.09,78.56,78.09,78.22,285122.0,69.7352,70.1549,69.7352,69.8513,285122.0
2021-01-06 10:50:00,78.23,78.45,78.14,78.41,146526.0,69.8602,70.0567,69.7799,70.021,146526.0
2021-01-06 11:00:00,78.42,78.86,78.41,78.86,171195.0,70.0299,70.4228,70.021,70.4228,171195.0
2021-01-06 11:10:00,78.86,79.12,78.76,79.11,183098.0,70.4228,70.655,70.3335,70.6461,183098.0
2021-01-06 11:20:00,79.1,79.11,78.71,78.76,176341.0,70.6372,70.6461,70.2889,70.3335,176341.0
2021-01-06 11:30:00,78.75,79.09,78.72,78.81,183516.0,70.3246,70.6282,70.2978,70.3782,183516.0
2021-01-06 11:40:00,78.81,78.9,78.65,78.72,147001.0,70.3782,70.4586,70.2353,70.2978,147001.0
2021-01-06 11:50:00,78.73,78.74,78.56,78.6,175266.0,70.3067,70.3157,70.1549,70.1907,175266.0
2021-01-06 12:00:00,78.61,78.71,78.45,78.48,82383.0,70.1996,70.2889,70.0567,70.0835,82383.0
2021-01-06 12:10:00,78.5,78.62,78.43,78.58,91374.0,70.1014,70.2085,70.0388,70.1728,91374.0
2021-01-06 12:20:00,78.58,78.6,78.43,78.5,114991.0,70.1728,70.1907,70.0388,70.1014,114991.0
2021-01-06 12:30:00,78.5,78.81,78.5,78.8,90674.0,70.1014,70.3782,70.1014,70.3693,90674.0
2021-01-06 12:40:00,78.81,79.0,78.76,78.99,78821.0,70.3782,70.5479,70.3335,70.5389,78821.0
2021-01-06 12:50:00,78.98,79.28,78.96,79.28,87462.0,70.53,70.7979,70.5121,70.7979,87462.0
2021-01-06 13:00:00,79.28,79.38,79.09,79.14,173572.0,70.7979,70.8872,70.6282,70.6729,173572.0
2021-01-06 13:10:00,79.16,79.16,78.96,79.04,169468.0,70.6907,70.6907,70.5121,70.5836,169468.0
2021-01-06 13:20:00,79.05,79.1,78.89,79.09,95346.0,70.5925,70.6372,70.4496,70.6282,95346.0
2021-01-06 13:30:00,79.09,79.18,78.98,79.07,124629.0,70.6282,70.7086,70.53,70.6104,124629.0
2021-01-06 13:40:00,79.08,79.24,78.87,78.88,119618.0,70.6193,70.7622,70.4318,70.4407,119618.0
2021-01-06 13:50:00,78.87,78.88,78.72,78.8,123332.0,70.4318,70.4407,70.2978,70.3693,123332.0
2021-01-06 14:00:00,78.81,79.02,78.75,78.89,1347784.0,70.3782,70.5657,70.3246,70.4496,1347784.0
2021-01-06 14:10:00,78.89,79.06,78.7,78.77,147996.0,70.4496,70.6014,70.28,70.3425,147996.0
2021-01-06 14:20:00,78.78,78.89,78.57,78.72,106597.0,70.3514,70.4496,70.1639,70.2978,106597.0
2021-01-06 14:30:00,78.75,79.09,78.69,78.82,154228.0,70.3246,70.6282,70.271,70.3871,154228.0
2021-01-06 14:40:00,78.79,79.05,78.44,78.48,139258.0,70.3603,70.5925,70.0478,70.0835,139258.0
2021-01-06 14:50:00,78.45,78.72,78.43,78.56,142153.0,70.0567,70.2978,70.0388,70.1549,142153.0
2021-01-06 15:00:00,78.55,78.7,78.49,78.5,104840.0,70.146,70.28,70.0924,70.1014,104840.0
2021-01-06 15:10:00,78.5,78.73,78.48,78.59,147469.0,70.1014,70.3067,70.0835,70.1817,147469.0
2021-01-06 15:20:00,78.62,78.74,78.29,78.55,122077.0,70.2085,70.3157,69.9138,70.146,122077.0
2021-01-06 15:30:00,78.54,78.66,78.29,78.35,155808.0,70.1371,70.2442,69.9138,69.9674,155808.0
2021-01-06 15:40:00,78.34,78.54,78.26,78.52,234479.0,69.9585,70.1371,69.887,70.1192,234479.0
2021-01-06 15:50:00,78.51,78.57,78.25,78.43,649376.0,70.1103,70.1639,69.8781,70.0388,649376.0
2021-01-07 09:30:00,80.09,80.67,79.66,80.37,718970.0,71.5212,72.0392,71.1372,71.7713,718970.0
2021-01-07 09:40:00,80.37,80.4,79.62,79.87,192713.0,71.7713,71.7981,71.1015,71.3248,192713.0
2021-01-07 09:50:00,79.83,79.87,79.1,79.26,170258.0,71.2891,71.3248,70.6372,70.78,170258.0
2021-01-07 10:00:00,79.28,79.63,79.26,79.58,117333.0,70.7979,71.1105,70.78,71.0658,117333.0
2021-01-07 10:10:00,79.58,79.97,79.58,79.96,117998.0,71.0658,71.4141,71.0658,71.4052,117998.0
2021-01-07 10:20:00,79.98,80.02,79.75,79.79,114616.0,71.423,71.4587,71.2176,71.2533,114616.0
2021-01-07 10:30:00,79.78,79.85,79.25,79.26,78853.0,71.2444,71.3069,70.7711,70.78,78853.0
2021-01-07 10:40:00,79.27,79.75,79.24,79.75,123855.0,70.789,71.2176,70.7622,71.2176,123855.0
2021-01-07 10:50:00,79.75,79.79,79.65,79.76,92039.0,71.2176,71.2533,71.1283,71.2266,92039.0
2021-01-07 11:00:00,79.85,79.93,79.41,79.53,93878.0,71.3069,71.3784,70.914,71.0212,93878.0
2021-01-07 11:10:00,79.52,79.65,79.45,79.58,71747.0,71.0122,71.1283,70.9497,71.0658,71747.0
2021-01-07 11:20:00,79.57,79.69,79.51,79.56,56167.0,71.0569,71.164,71.0033,71.0479,56167.0
2021-01-07 11:30:00,79.56,79.61,79.43,79.5,88405.0,71.0479,71.0926,70.9319,70.9944,88405.0
2021-01-07 11:40:00,79.5,79.6,79.4,79.41,59647.0,70.9944,71.0837,70.9051,70.914,59647.0
2021-01-07 11:50:00,79.41,79.43,79.2,79.29,68498.0,70.914,70.9319,70.7265,70.8068,68498.0
2021-01-07 12:00:00,79.31,79.43,79.29,79.43,61440.0,70.8247,70.9319,70.8068,70.9319,61440.0
2021-01-07 12:10:00,79.44,79.47,79.3,79.31,101661.0,70.9408,70.9676,70.8158,70.8247,101661.0
2021-01-07 12:20:00,79.31,79.36,79.22,79.25,136551.0,70.8247,70.8693,70.7443,70.7711,136551.0
2021-01-07 12:30:00,79.25,79.38,79.07,79.09,134007.0,70.7711,70.8872,70.6104,70.6282,134007.0
2021-01-07 12:40:00,79.09,79.16,78.89,78.92,171076.0,70.6282,70.6907,70.4496,70.4764,171076.0
2021-01-07 12:50:00,78.93,79.12,78.92,79.05,61453.0,70.4854,70.655,70.4764,70.5925,61453.0
2021-01-07 13:00:00,79.06,79.24,79.04,79.08,59378.0,70.6014,70.7622,70.5836,70.6193,59378.0
2021-01-07 13:10:00,79.08,79.17,79.04,79.1,60229.0,70.6193,70.6997,70.5836,70.6372,60229.0
2021-01-07 13:20:00,79.1,79.14,79.0,79.09,74674.0,70.6372,70.6729,70.5479,70.6282,74674.0
2021-01-07 13:30:00,79.1,79.24,79.05,79.22,53529.0,70.6372,70.7622,70.5925,70.7443,53529.0
2021-01-07 13:40:00,79.21,79.24,79.15,79.2,52256.0,70.7354,70.7622,70.6818,70.7265,52256.0
2021-01-07 13:50:00,79.2,79.21,79.08,79.15,57037.0,70.7265,70.7354,70.6193,70.6818,57037.0
2021-01-07 14:00:00,79.15,79.44,79.14,79.38,64226.0,70.6818,70.9408,70.6729,70.8872,64226.0
2021-01-07 14:10:00,79.39,79.42,79.17,79.21,102499.0,70.8961,70.9229,70.6997,70.7354,102499.0
2021-01-07 14:20:00,79.23,79.47,79.21,79.36,543722.0,70.7533,70.9676,70.7354,70.8693,543722.0
2021-01-07 14:30:00,79.36,79.52,79.35,79.47,493357.0,70.8693,71.0122,70.8604,70.9676,493357.0
2021-01-07 14:40:00,79.47,79.56,79.44,79.53,84303.0,70.9676,71.0479,70.9408,71.0212,84303.0
2021-01-07 14:50:00,79.53,79.59,79.44,79.59,80359.0,71.0212,71.0747,70.9408,71.0747,80359.0
2021-01-07 15:00:00,79.58,79.74,79.58,79.68,88465.0,71.0658,71.2087,71.0658,71.1551,88465.0
2021-01-07 15:10:00,79.68,79.72,79.45,79.55,94958.0,71.1551,71.1908,70.9497,71.039,94958.0
2021-01-07 15:20:00,79.54,79.6,79.22,79.24,91947.0,71.0301,71.0837,70.7443,70.7622,91947.0
2021-01-07 15:30:00,79.25,79.34,79.17,79.33,132464.0,70.7711,70.8515,70.6997,70.8426,132464.0
2021-01-07 15:40:00,79.33,79.56,79.29,79.48,161062.0,70.8426,71.0479,70.8068,70.9765,161062.0
2021-01-07 15:50:00,79.49,79.54,79.15,79.33,507624.0,70.9854,71.0301,70.6818,70.8426,507624.0
2021-01-08 09:30:00,79.85,80.3,79.44,80.14,428774.0,71.3069,71.7088,70.9408,71.5659,428774.0
2021-01-08 09:40:00,80.14,80.4,79.89,80.38,107531.0,71.5659,71.7981,71.3426,71.7802,107531.0
2021-01-08 09:50:00,80.4,80.73,80.3,80.4,182513.0,71.7981,72.0928,71.7088,71.7981,182513.0
2021-01-08 10:00:00,80.4,80.95,80.37,80.89,232699.0,71.7981,72.2892,71.7713,72.2357,232699.0
2021-01-08 10:10:00,80.88,81.2,80.76,80.94,161206.0,72.2267,72.5125,72.1196,72.2803,161206.0
2021-01-08 10:20:00,80.95,81.07,80.84,80.84,177223.0,72.2892,72.3964,72.191,72.191,177223.0
2021-01-08 10:30:00,80.84,80.98,80.71,80.75,128980.0,72.191,72.316,72.0749,72.1106,128980.0
2021-01-08 10:40:00,80.76,80.92,80.7,80.9,93545.0,72.1196,72.2624,72.066,72.2446,93545.0
2021-01-08 10:50:00,80.91,81.14,80.86,81.12,89817.0,72.2535,72.4589,72.2089,72.441,89817.0
2021-01-08 11:00:00,81.13,81.21,81.07,81.12,186287.0,72.45,72.5214,72.3964,72.441,186287.0
2021-01-08 11:10:00,81.13,81.17,80.79,80.93,134089.0,72.45,72.4857,72.1464,72.2714,134089.0
2021-01-08 11:20:00,80.95,81.05,80.82,80.86,73101.0,72.2892,72.3785,72.1731,72.2089,73101.0
2021-01-08 11:30:00,80.88,80.96,80.81,80.91,90550.0,72.2267,72.2982,72.1642,72.2535,90550.0
2021-01-08 11:40:00,80.9,81.03,80.89,80.93,77900.0,72.2446,72.3607,72.2357,72.2714,77900.0
2021-01-08 11:50:00,80.9,81.1,80.86,81.08,61891.0,72.2446,72.4232,72.2089,72.4053,61891.0
2021-01-08 12:00:00,81.06,81.17,80.94,81.05,65763.0,72.3875,72.4857,72.2803,72.3785,65763.0
2021-01-08 12:10:00,81.06,81.18,80.96,81.14,63714.0,72.3875,72.4946,72.2982,72.4589,63714.0
2021-01-08 12:20:00,81.13,81.19,81.05,81.07,72810.0,72.45,72.5036,72.3785,72.3964,72810.0
2021-01-08 12:30:00,81.07,81.15,81.05,81.14,50941.0,72.3964,72.4678,72.3785,72.4589,50941.0
2021-01-08 12:40:00,81.13,81.14,80.91,80.93,76093.0,72.45,72.4589,72.2535,72.2714,76093.0
2021-01-08 12:50:00,80.94,81.03,80.87,80.91,48955.0,72.2803,72.3607,72.2178,72.2535,48955.0
2021-01-08 13:00:00,80.92,81.02,80.88,80.98,63240.0,72.2624,72.3517,72.2267,72.316,63240.0
2021-01-08 13:10:00,80.99,81.09,80.98,80.98,69820.0,72.325,72.4143,72.316,72.316,69820.0
2021-01-08 13:20:00,80.99,81.01,80.87,80.97,95168.0,72.325,72.3428,72.2178,72.3071,95168.0
2021-01-08 13:30:00,80.98,80.99,80.56,80.59,116634.0,72.316,72.325,71.941,71.9678,116634.0
2021-01-08 13:40:00,80.59,80.59,80.41,80.5,60246.0,71.9678,71.9678,71.807,71.8874,60246.0
2021-01-08 13:50:00,80.49,80.67,80.39,80.47,84545.0,71.8784,72.0392,71.7891,71.8606,84545.0
2021-01-08 14:00:00,80.45,80.6,80.37,80.48,136215.0,71.8427,71.9767,71.7713,71.8695,136215.0
2021-01-08 14:10:00,80.48,80.53,80.27,80.27,104986.0,71.8695,71.9142,71.682,71.682,104986.0
2021-01-08 14:20:00,80.25,80.33,80.23,80.31,107627.0,71.6641,71.7356,71.6463,71.7177,107627.0
2021-01-08 14:30:00,80.31,80.63,80.24,80.52,125867.0,71.7177,72.0035,71.6552,71.9052,125867.0
2021-01-08 14:40:00,80.54,80.71,80.4,80.7,97884.0,71.9231,72.0749,71.7981,72.066,97884.0
2021-01-08 14:50:00,80.72,80.86,80.59,80.69,84356.0,72.0838,72.2089,71.9678,72.0571,84356.0
2021-01-08 15:00:00,80.69,80.75,80.63,80.7,66000.0,72.0571,72.1106,72.0035,72.066,66000.0
2021-01-08 15:10:00,80.69,80.87,80.68,80.77,86625.0,72.0571,72.2178,72.0481,72.1285,86625.0
2021-01-08 15:20:00,80.75,80.97,80.75,80.95,106386.0,72.1106,72.3071,72.1106,72.2892,106386.0
2021-01-08 15:30:00,80.95,80.97,80.77,80.87,127317.0,72.2892,72.3071,72.1285,72.2178,127317.0
2021-01-08 15:40:00,80.87,81.16,80.87,81.13,175755.0,72.2178,72.4768,72.2178,72.45,175755.0
2021-01-08 15:50:00,81.12,81.16,80.9,81.11,534366.0,72.441,72.4768,72.2446,72.4321,534366.0
2021-01-11 09:30:00,80.98,81.0,80.31,80.47,336971.0,72.316,72.3339,71.7177,71.8606,336971.0
2021-01-11 09:40:00,80.5,80.5,79.82,79.82,193098.0,71.8874,71.8874,71.2801,71.2801,193098.0
2021-01-11 09:50:00,79.84,80.09,79.82,79.91,142981.0,71.298,71.5212,71.2801,71.3605,142981.0
2021-01-11 10:00:00,79.92,80.04,79.68,79.8,104916.0,71.3694,71.4766,71.1551,71.2623,104916.0
2021-01-11 10:10:00,79.8,79.98,79.8,79.88,123798.0,71.2623,71.423,71.2623,71.3337,123798.0
2021-01-11 10:20:00,79.87,79.88,79.69,79.75,135710.0,71.3248,71.3337,71.164,71.2176,135710.0
2021-01-11 10:30:00,79.75,79.96,79.58,79.78,162328.0,71.2176,71.4052,71.0658,71.2444,162328.0
2021-01-11 10:40:00,79.78,79.85,79.66,79.69,91867.0,71.2444,71.3069,71.1372,71.164,91867.0
2021-01-11 10:50:00,79.69,80.22,79.69,80.17,90687.0,71.164,71.6373,71.164,71.5927,90687.0
2021-01-11 11:00:00,80.16,80.25,80.05,80.16,98869.0,71.5838,71.6641,71.4855,71.5838,98869.0
2021-01-11 11:10:00,80.15,80.15,79.9,79.99,105533.0,71.5748,71.5748,71.3516,71.4319,105533.0
2021-01-11 11:20:00,79.98,79.99,79.65,79.74,109948.0,71.423,71.4319,71.1283,71.2087,109948.0
2021-01-11 11:30:00,79.73,79.78,79.62,79.67,80160.0,71.1998,71.2444,71.1015,71.1462,80160.0
2021-01-11 11:40:00,79.66,79.77,79.6,79.61,124296.0,71.1372,71.2355,71.0837,71.0926,124296.0
2021-01-11 11:50:00,79.61,79.64,79.44,79.44,102368.0,71.0926,71.1194,70.9408,70.9408,102368.0
2021-01-11 12:00:00,79.44,79.5,79.31,79.44,85720.0,70.9408,70.9944,70.8247,70.9408,85720.0
2021-01-11 12:10:00,79.45,79.53,79.41,79.42,98321.0,70.9497,71.0212,70.914,70.9229,98321.0
2021-01-11 12:20:00,79.42,79.47,79.26,79.47,147000.0,70.9229,70.9676,70.78,70.9676,147000.0
2021-01-11 12:30:00,79.46,79.56,79.34,79.34,102522.0,70.9586,71.0479,70.8515,70.8515,102522.0
2021-01-11 12:40:00,79.33,79.41,79.23,79.32,61866.0,70.8426,70.914,70.7533,70.8336,61866.0
2021-01-11 12:50:00,79.33,79.52,79.31,79.4,52964.0,70.8426,71.0122,70.8247,70.9051,52964.0
2021-01-11 13:00:00,79.41,79.44,79.35,79.41,65918.0,70.914,70.9408,70.8604,70.914,65918.0
2021-01-11 13:10:00,79.4,79.41,79.31,79.36,66766.0,70.9051,70.914,70.8247,70.8693,66766.0
2021-01-11 13:20:00,79.35,79.4,79.24,79.25,73983.0,70.8604,70.9051,70.7622,70.7711,73983.0
2021-01-11 13:30:00,79.25,79.25,79.11,79.11,73496.0,70.7711,70.7711,70.6461,70.6461,73496.0
2021-01-11 13:40:00,79.1,79.13,78.97,78.99,96703.0,70.6372,70.664,70.5211,70.5389,96703.0
2021-01-11 13:50:00,79.0,79.09,78.98,79.04,95042.0,70.5479,70.6282,70.53,70.5836,95042.0
2021-01-11 14:00:00,79.03,79.19,79.0,79.11,79740.0,70.5747,70.7175,70.5479,70.6461,79740.0
2021-01-11 14:10:00,79.12,79.21,79.12,79.17,62075.0,70.655,70.7354,70.655,70.6997,62075.0
2021-01-11 14:20:00,79.17,79.3,79.14,79.27,114846.0,70.6997,70.8158,70.6729,70.789,114846.0
2021-01-11 14:30:00,79.27,79.34,79.21,79.22,78224.0,70.789,70.8515,70.7354,70.7443,78224.0
2021-01-11 14:40:00,79.2,79.41,79.2,79.41,65830.0,70.7265,70.914,70.7265,70.914,65830.0
2021-01-11 14:50:00,79.39,79.63,79.35,79.6,70167.0,70.8961,71.1105,70.8604,71.0837,70167.0
2021-01-11 15:00:00,79.61,79.71,79.53,79.56,98080.0,71.0926,71.1819,71.0212,71.0479,98080.0
2021-01-11 15:10:00,79.56,79.57,79.39,79.46,104866.0,71.0479,71.0569,70.8961,70.9586,104866.0
2021-01-11 15:20:00,79.48,79.64,79.46,79.51,90217.0,70.9765,71.1194,70.9586,71.0033,90217.0
2021-01-11 15:30:00,79.52,79.62,79.45,79.5,126930.0,71.0122,71.1015,70.9497,70.9944,126930.0
2021-01-11 15:40:00,79.51,79.77,79.48,79.75,164922.0,71.0033,71.2355,70.9765,71.2176,164922.0
2021-01-11 15:50:00,79.76,79.81,79.58,79.69,426595.0,71.2266,71.2712,71.0658,71.164,426595.0
2021-01-12 09:30:00,79.65,80.47,79.57,79.81,331694.0,71.1283,71.8606,71.0569,71.2712,331694.0
2021-01-12 09:40:00,79.79,79.87,79.56,79.76,87575.0,71.2533,71.3248,71.0479,71.2266,87575.0
2021-01-12 09:50:00,79.79,80.1,79.78,79.95,103724.0,71.2533,71.5302,71.2444,71.3962,103724.0
2021-01-12 10:00:00,79.93,80.06,79.71,80.01,108512.0,71.3784,71.4945,71.1819,71.4498,108512.0
2021-01-12 10:10:00,80.0,80.33,79.95,80.25,99598.0,71.4409,71.7356,71.3962,71.6641,99598.0
2021-01-12 10:20:00,80.26,80.34,79.97,79.98,100071.0,71.6731,71.7445,71.4141,71.423,100071.0
2021-01-12 10:30:00,79.99,80.21,79.85,80.19,121022.0,71.4319,71.6284,71.3069,71.6105,121022.0
2021-01-12 10:40:00,80.2,80.25,80.09,80.23,119468.0,71.6195,71.6641,71.5212,71.6463,119468.0
2021-01-12 10:50:00,80.24,80.55,80.23,80.38,162796.0,71.6552,71.932,71.6463,71.7802,162796.0
2021-01-12 11:00:00,80.39,80.45,80.28,80.35,124403.0,71.7891,71.8427,71.6909,71.7534,124403.0
2021-01-12 11:10:00,80.36,80.36,79.68,79.68,95286.0,71.7624,71.7624,71.1551,71.1551,95286.0
2021-01-12 11:20:00,79.68,79.69,79.28,79.31,131239.0,71.1551,71.164,70.7979,70.8247,131239.0
2021-01-12 11:30:00,79.33,79.41,79.02,79.05,101982.0,70.8426,70.914,70.5657,70.5925,101982.0
2021-01-12 11:40:00,79.05,79.07,78.85,78.9,106046.0,70.5925,70.6104,70.4139,70.4586,106046.0
2021-01-12 11:50:00,78.89,78.9,78.59,78.76,107153.0,70.4496,70.4586,70.1817,70.3335,107153.0
2021-01-12 12:00:00,78.76,78.93,78.62,78.66,65569.0,70.3335,70.4854,70.2085,70.2442,65569.0
2021-01-12 12:10:00,78.67,78.89,78.54,78.89,53312.0,70.2532,70.4496,70.1371,70.4496,53312.0
2021-01-12 12:20:00,78.87,78.88,78.57,78.73,60321.0,70.4318,70.4407,70.1639,70.3067,60321.0
2021-01-12 12:30:00,78.71,78.88,78.65,78.88,41322.0,70.2889,70.4407,70.2353,70.4407,41322.0
2021-01-12 12:40:00,78.88,79.03,78.84,78.92,49039.0,70.4407,70.5747,70.405,70.4764,49039.0
2021-01-12 12:50:00,78.93,78.96,78.77,78.82,47802.0,70.4854,70.5121,70.3425,70.3871,47802.0
2021-01-12 13:00:00,78.85,79.02,78.82,78.93,46661.0,70.4139,70.5657,70.3871,70.4854,46661.0
2021-01-12 13:10:00,78.92,79.13,78.92,78.92,57943.0,70.4764,70.664,70.4764,70.4764,57943.0
2021-01-12 13:20:00,78.94,79.13,78.79,79.1,73665.0,70.4943,70.664,70.3603,70.6372,73665.0
2021-01-12 13:30:00,79.1,79.18,79.05,79.13,48508.0,70.6372,70.7086,70.5925,70.664,48508.0
2021-01-12 13:40:00,79.16,79.18,79.09,79.12,39024.0,70.6907,70.7086,70.6282,70.655,39024.0
2021-01-12 13:50:00,79.11,79.29,79.02,79.26,104259.0,70.6461,70.8068,70.5657,70.78,104259.0
2021-01-12 14:00:00,79.26,79.46,79.25,79.36,100497.0,70.78,70.9586,70.7711,70.8693,100497.0
2021-01-12 14:10:00,79.37,79.47,79.27,79.32,76951.0,70.8783,70.9676,70.789,70.8336,76951.0
2021-01-12 14:20:00,79.3,79.32,79.18,79.27,77408.0,70.8158,70.8336,70.7086,70.789,77408.0
2021-01-12 14:30:00,79.26,79.4,79.13,79.21,86028.0,70.78,70.9051,70.664,70.7354,86028.0
2021-01-12 14:40:00,79.21,79.27,79.12,79.23,209384.0,70.7354,70.789,70.655,70.7533,209384.0
2021-01-12 14:50:00,79.23,79.44,79.21,79.39,106206.0,70.7533,70.9408,70.7354,70.8961,106206.0
2021-01-12 15:00:00,79.4,79.48,79.33,79.33,207874.0,70.9051,70.9765,70.8426,70.8426,207874.0
2021-01-12 15:10:00,79.33,79.54,79.26,79.54,85892.0,70.8426,71.0301,70.78,71.0301,85892.0
2021-01-12 15:20:00,79.53,79.58,79.49,79.54,215579.0,71.0212,71.0658,70.9854,71.0301,215579.0
2021-01-12 15:30:00,79.54,79.56,79.41,79.44,214902.0,71.0301,71.0479,70.914,70.9408,214902.0
2021-01-12 15:40:00,79.44,79.62,79.41,79.58,104895.0,70.9408,71.1015,70.914,71.0658,104895.0
2021-01-12 15:50:00,79.58,79.76,79.5,79.75,815424.0,71.0658,71.2266,70.9944,71.2176,815424.0
2021-01-13 09:30:00,80.6,80.75,80.16,80.62,461195.0,71.9767,72.1106,71.5838,71.9945,461195.0
2021-01-13 09:40:00,80.63,81.0,80.51,80.91,124822.0,72.0035,72.3339,71.8963,72.2535,124822.0
2021-01-13 09:50:00,80.91,81.23,80.9,81.17,165211.0,72.2535,72.5393,72.2446,72.4857,165211.0
2021-01-13 10:00:00,81.2,81.36,81.14,81.23,144252.0,72.5125,72.6554,72.4589,72.5393,144252.0
2021-01-13 10:10:00,81.22,81.53,81.18,81.42,124031.0,72.5303,72.8072,72.4946,72.7089,124031.0
2021-01-13 10:20:00,81.43,81.47,81.32,81.36,96119.0,72.7179,72.7536,72.6196,72.6554,96119.0
2021-01-13 10:30:00,81.37,81.61,81.31,81.54,134275.0,72.6643,72.8786,72.6107,72.8161,134275.0
2021-01-13 10:40:00,81.54,81.63,81.48,81.63,113049.0,72.8161,72.8965,72.7625,72.8965,113049.0
2021-01-13 10:50:00,81.62,81.62,81.5,81.56,105451.0,72.8876,72.8876,72.7804,72.834,105451.0
2021-01-13 11:00:00,81.57,81.7,81.5,81.53,99508.0,72.8429,72.959,72.7804,72.8072,99508.0
2021-01-13 11:10:00,81.54,81.64,81.47,81.52,95293.0,72.8161,72.9054,72.7536,72.7983,95293.0
2021-01-13 11:20:00,81.52,81.59,81.43,81.44,113816.0,72.7983,72.8608,72.7179,72.7268,113816.0
2021-01-13 11:30:00,81.42,81.44,81.07,81.15,87133.0,72.7089,72.7268,72.3964,72.4678,87133.0
2021-01-13 11:40:00,81.15,81.42,81.14,81.37,86194.0,72.4678,72.7089,72.4589,72.6643,86194.0
2021-01-13 11:50:00,81.36,81.61,81.36,81.57,84663.0,72.6554,72.8786,72.6554,72.8429,84663.0
2021-01-13 12:00:00,81.56,81.63,81.53,81.62,87924.0,72.834,72.8965,72.8072,72.8876,87924.0
2021-01-13 12:10:00,81.63,81.72,81.51,81.6,76559.0,72.8965,72.9769,72.7893,72.8697,76559.0
2021-01-13 12:20:00,81.56,81.77,81.54,81.74,63122.0,72.834,73.0215,72.8161,72.9947,63122.0
2021-01-13 12:30:00,81.74,81.78,81.65,81.78,88884.0,72.9947,73.0304,72.9143,73.0304,88884.0
2021-01-13 12:40:00,81.78,81.95,81.73,81.94,96540.0,73.0304,73.1822,72.9858,73.1733,96540.0
2021-01-13 12:50:00,81.94,82.06,81.91,81.98,117981.0,73.1733,73.2805,73.1465,73.209,117981.0
2021-01-13 13:00:00,81.98,82.22,81.94,82.22,120035.0,73.209,73.4234,73.1733,73.4234,120035.0
2021-01-13 13:10:00,82.23,82.24,82.13,82.16,89855.0,73.4323,73.4412,73.343,73.3698,89855.0
2021-01-13 13:20:00,82.17,82.19,81.99,82.02,198975.0,73.3787,73.3966,73.218,73.2448,198975.0
2021-01-13 13:30:00,82.03,82.06,81.93,81.98,86095.0,73.2537,73.2805,73.1644,73.209,86095.0
2021-01-13 13:40:00,81.98,82.06,81.94,82.01,83745.0,73.209,73.2805,73.1733,73.2358,83745.0
2021-01-13 13:50:00,82.01,82.02,81.74,81.75,84698.0,73.2358,73.2448,72.9947,73.0036,84698.0
2021-01-13 14:00:00,81.75,81.94,81.73,81.82,127016.0,73.0036,73.1733,72.9858,73.0662,127016.0
2021-01-13 14:10:00,81.83,81.91,81.78,81.78,64582.0,73.0751,73.1465,73.0304,73.0304,64582.0
2021-01-13 14:20:00,81.78,81.83,81.6,81.62,113385.0,73.0304,73.0751,72.8697,72.8876,113385.0
2021-01-13 14:30:00,81.62,81.62,81.47,81.5,129682.0,72.8876,72.8876,72.7536,72.7804,129682.0
2021-01-13 14:40:00,81.5,81.65,81.42,81.55,146771.0,72.7804,72.9143,72.7089,72.825,146771.0
2021-01-13 14:50:00,81.55,81.73,81.55,81.7,112874.0,72.825,72.9858,72.825,72.959,112874.0
2021-01-13 15:00:00,81.7,81.74,81.59,81.63,199246.0,72.959,72.9947,72.8608,72.8965,199246.0
2021-01-13 15:10:00,81.62,81.72,81.54,81.63,126133.0,72.8876,72.9769,72.8161,72.8965,126133.0
2021-01-13 15:20:00,81.62,81.7,81.54,81.66,122967.0,72.8876,72.959,72.8161,72.9233,122967.0
2021-01-13 15:30:00,81.65,81.81,81.62,81.74,119909.0,72.9143,73.0572,72.8876,72.9947,119909.0
2021-01-13 15:40:00,81.75,81.79,81.7,81.74,169496.0,73.0036,73.0394,72.959,72.9947,169496.0
2021-01-13 15:50:00,81.73,81.85,81.69,81.84,874890.0,72.9858,73.0929,72.9501,73.084,874890.0
2021-01-14 09:30:00,81.96,82.1,81.15,81.29,416735.0,73.1912,73.3162,72.4678,72.5929,416735.0
2021-01-14 09:40:00,81.27,81.49,81.17,81.39,100937.0,72.575,72.7715,72.4857,72.6822,100937.0
2021-01-14 09:50:00,81.39,81.52,81.32,81.5,91390.0,72.6822,72.7983,72.6196,72.7804,91390.0
2021-01-14 10:00:00,81.49,81.72,81.46,81.59,68389.0,72.7715,72.9769,72.7447,72.8608,68389.0
2021-01-14 10:10:00,81.61,81.8,81.58,81.72,101275.0,72.8786,73.0483,72.8518,72.9769,101275.0
2021-01-14 10:20:00,81.71,81.88,81.71,81.83,115666.0,72.9679,73.1197,72.9679,73.0751,115666.0
2021-01-14 10:30:00,81.81,81.85,81.51,81.7,147163.0,73.0572,73.0929,72.7893,72.959,147163.0
2021-01-14 10:40:00,81.73,81.84,81.68,81.82,161140.0,72.9858,73.084,72.9411,73.0662,161140.0
2021-01-14 10:50:00,81.83,81.83,81.6,81.72,231130.0,73.0751,73.0751,72.8697,72.9769,231130.0
2021-01-14 11:00:00,81.71,81.86,81.6,81.79,155504.0,72.9679,73.1019,72.8697,73.0394,155504.0
2021-01-14 11:10:00,81.79,82.07,81.77,82.01,112933.0,73.0394,73.2894,73.0215,73.2358,112933.0
2021-01-14 11:20:00,81.99,82.16,81.98,82.14,112547.0,73.218,73.3698,73.209,73.3519,112547.0
2021-01-14 11:30:00,82.15,82.2,82.0,82.13,161420.0,73.3608,73.4055,73.2269,73.343,161420.0
2021-01-14 11:40:00,82.13,82.37,82.02,82.35,151900.0,73.343,73.5573,73.2448,73.5394,151900.0
2021-01-14 11:50:00,82.35,82.52,82.34,82.48,147467.0,73.5394,73.6913,73.5305,73.6555,147467.0
2021-01-14 12:00:00,82.47,82.47,82.22,82.35,104578.0,73.6466,73.6466,73.4234,73.5394,104578.0
2021-01-14 12:10:00,82.35,82.35,82.17,82.29,76014.0,73.5394,73.5394,73.3787,73.4859,76014.0
2021-01-14 12:20:00,82.28,82.3,82.19,82.26,110150.0,73.4769,73.4948,73.3966,73.4591,110150.0
2021-01-14 12:30:00,82.26,82.26,81.95,81.95,79655.0,73.4591,73.4591,73.1822,73.1822,79655.0
2021-01-14 12:40:00,81.94,82.13,81.86,82.1,118608.0,73.1733,73.343,73.1019,73.3162,118608.0
2021-01-14 12:50:00,82.09,82.1,81.95,82.01,57320.0,73.3073,73.3162,73.1822,73.2358,57320.0
2021-01-14 13:00:00,82.01,82.1,82.01,82.07,60404.0,73.2358,73.3162,73.2358,73.2894,60404.0
2021-01-14 13:10:00,82.06,82.14,82.03,82.09,65214.0,73.2805,73.3519,73.2537,73.3073,65214.0
2021-01-14 13:20:00,82.09,82.25,82.07,82.24,75783.0,73.3073,73.4501,73.2894,73.4412,75783.0
2021-01-14 13:30:00,82.24,82.29,82.2,82.23,55076.0,73.4412,73.4859,73.4055,73.4323,55076.0
2021-01-14 13:40:00,82.23,82.3,82.2,82.2,38795.0,73.4323,73.4948,73.4055,73.4055,38795.0
2021-01-14 13:50:00,82.22,82.27,82.14,82.22,81208.0,73.4234,73.468,73.3519,73.4234,81208.0
2021-01-14 14:00:00,82.22,82.22,82.11,82.18,218501.0,73.4234,73.4234,73.3251,73.3876,218501.0
2021-01-14 14:10:00,82.17,82.25,82.14,82.17,55434.0,73.3787,73.4501,73.3519,73.3787,55434.0
2021-01-14 14:20:00,82.16,82.21,82.13,82.18,83552.0,73.3698,73.4144,73.343,73.3876,83552.0
2021-01-14 14:30:00,82.18,82.24,82.13,82.15,82448.0,73.3876,73.4412,73.343,73.3608,82448.0
2021-01-14 14:40:00,82.15,82.24,82.14,82.19,123210.0,73.3608,73.4412,73.3519,73.3966,123210.0
2021-01-14 14:50:00,82.2,82.4,82.19,82.35,109342.0,73.4055,73.5841,73.3966,73.5394,109342.0
2021-01-14 15:00:00,82.34,82.54,82.29,82.48,119000.0,73.5305,73.7091,73.4859,73.6555,119000.0
2021-01-14 15:10:00,82.49,82.5,82.29,82.32,148242.0,73.6645,73.6734,73.4859,73.5127,148242.0
2021-01-14 15:20:00,82.31,82.5,82.3,82.45,168161.0,73.5037,73.6734,73.4948,73.6288,168161.0
2021-01-14 15:30:00,82.45,82.67,82.38,82.61,160842.0,73.6288,73.8252,73.5662,73.7716,160842.0
2021-01-14 15:40:00,82.61,82.74,82.55,82.59,326216.0,73.7716,73.8877,73.7181,73.7538,326216.0
2021-01-14 15:50:00,82.58,82.64,82.29,82.53,1000607.0,73.7448,73.7984,73.4859,73.7002,1000607.0
2021-01-15 09:30:00,82.35,82.6,81.95,82.58,1053002.0,73.5394,73.7627,73.1822,73.7448,1053002.0
2021-01-15 09:40:00,82.62,82.73,82.35,82.46,152860.0,73.7806,73.8788,73.5394,73.6377,152860.0
2021-01-15 09:50:00,82.46,82.77,82.29,82.77,101379.0,73.6377,73.9145,73.4859,73.9145,101379.0
2021-01-15 10:00:00,82.75,83.26,82.75,82.9,283227.0,73.8967,74.3521,73.8967,74.0306,283227.0
2021-01-15 10:10:00,82.89,83.12,82.67,82.76,184225.0,74.0217,74.2271,73.8252,73.9056,184225.0
2021-01-15 10:20:00,82.76,82.84,82.49,82.6,159766.0,73.9056,73.977,73.6645,73.7627,159766.0
2021-01-15 10:30:00,82.6,82.88,82.56,82.88,141216.0,73.7627,74.0127,73.727,74.0127,141216.0
2021-01-15 10:40:00,82.88,82.88,82.54,82.61,151338.0,74.0127,74.0127,73.7091,73.7716,151338.0
2021-01-15 10:50:00,82.59,82.65,82.35,82.42,143238.0,73.7538,73.8074,73.5394,73.602,143238.0
2021-01-15 11:00:00,82.42,82.55,82.32,82.55,174019.0,73.602,73.7181,73.5127,73.7181,174019.0
2021-01-15 11:10:00,82.54,82.62,82.49,82.6,60884.0,73.7091,73.7806,73.6645,73.7627,60884.0
2021-01-15 11:20:00,82.62,82.8,82.57,82.72,67339.0,73.7806,73.9413,73.7359,73.8699,67339.0
2021-01-15 11:30:00,82.73,82.76,82.59,82.74,69487.0,73.8788,73.9056,73.7538,73.8877,69487.0
2021-01-15 11:40:00,82.75,82.87,82.68,82.7,62758.0,73.8967,74.0038,73.8341,73.852,62758.0
2021-01-15 11:50:00,82.7,82.79,82.62,82.78,101635.0,73.852,73.9324,73.7806,73.9234,101635.0
2021-01-15 12:00:00,82.78,82.8,82.65,82.68,48775.0,73.9234,73.9413,73.8074,73.8341,48775.0
2021-01-15 12:10:00,82.69,82.85,82.64,82.84,67576.0,73.8431,73.986,73.7984,73.977,67576.0
2021-01-15 12:20:00,82.83,82.89,82.74,82.88,51610.0,73.9681,74.0217,73.8877,74.0127,51610.0
2021-01-15 12:30:00,82.88,82.91,82.74,82.76,80140.0,74.0127,74.0395,73.8877,73.9056,80140.0
2021-01-15 12:40:00,82.76,82.84,82.73,82.77,48832.0,73.9056,73.977,73.8788,73.9145,48832.0
2021-01-15 12:50:00,82.78,82.83,82.74,82.78,67652.0,73.9234,73.9681,73.8877,73.9234,67652.0
2021-01-15 13:00:00,82.78,82.83,82.69,82.81,95069.0,73.9234,73.9681,73.8431,73.9502,95069.0
2021-01-15 13:10:00,82.83,82.83,82.74,82.77,66348.0,73.9681,73.9681,73.8877,73.9145,66348.0
2021-01-15 13:20:00,82.77,82.85,82.76,82.76,63353.0,73.9145,73.986,73.9056,73.9056,63353.0
2021-01-15 13:30:00,82.76,82.93,82.75,82.88,76830.0,73.9056,74.0574,73.8967,74.0127,76830.0
2021-01-15 13:40:00,82.88,83.0,82.86,82.9,72800.0,74.0127,74.1199,73.9949,74.0306,72800.0
2021-01-15 13:50:00,82.9,82.97,82.83,82.84,82863.0,74.0306,74.0931,73.9681,73.977,82863.0
2021-01-15 14:00:00,82.83,82.93,82.8,82.84,77840.0,73.9681,74.0574,73.9413,73.977,77840.0
2021-01-15 14:10:00,82.84,82.91,82.81,82.83,150233.0,73.977,74.0395,73.9502,73.9681,150233.0
2021-01-15 14:20:00,82.83,82.97,82.81,82.92,98737.0,73.9681,74.0931,73.9502,74.0485,98737.0
2021-01-15 14:30:00,82.93,83.07,82.91,83.0,72658.0,74.0574,74.1824,74.0395,74.1199,72658.0
2021-01-15 14:40:00,83.0,83.12,82.99,83.07,70852.0,74.1199,74.2271,74.111,74.1824,70852.0
2021-01-15 14:50:00,83.07,83.12,82.94,82.97,78623.0,74.1824,74.2271,74.0663,74.0931,78623.0
2021-01-15 15:00:00,82.97,82.98,82.73,82.75,137577.0,74.0931,74.102,73.8788,73.8967,137577.0
2021-01-15 15:10:00,82.75,82.93,82.74,82.86,128579.0,73.8967,74.0574,73.8877,73.9949,128579.0
2021-01-15 15:20:00,82.85,82.85,82.78,82.8,130284.0,73.986,73.986,73.9234,73.9413,130284.0
2021-01-15 15:30:00,82.8,82.81,82.56,82.61,361920.0,73.9413,73.9502,73.727,73.7716,361920.0
2021-01-15 15:40:00,82.6,82.61,82.31,82.34,257892.0,73.7627,73.7716,73.5037,73.5305,257892.0
2021-01-15 15:50:00,82.34,82.35,82.0,82.03,1064755.0,73.5305,73.5394,73.2269,73.2537,1064755.0
2021-01-19 09:30:00,82.5,82.68,81.76,82.15,715935.0,73.6734,73.8341,73.0126,73.3608,715935.0
2021-01-19 09:40:00,82.12,82.9,81.99,82.84,217297.0,73.3341,74.0306,73.218,73.977,217297.0
2021-01-19 09:50:00,82.84,83.02,82.69,82.95,208800.0,73.977,74.1378,73.8431,74.0753,208800.0
2021-01-19 10:00:00,82.94,83.01,82.34,82.62,175872.0,74.0663,74.1288,73.5305,73.7806,175872.0
2021-01-19 10:10:00,82.63,83.0,82.54,82.86,104326.0,73.7895,74.1199,73.7091,73.9949,104326.0
2021-01-19 10:20:00,82.83,82.91,82.69,82.81,87706.0,73.9681,74.0395,73.8431,73.9502,87706.0
2021-01-19 10:30:00,82.82,82.82,82.28,82.31,123444.0,73.9592,73.9592,73.4769,73.5037,123444.0
2021-01-19 10:40:00,82.32,82.44,82.3,82.42,60054.0,73.5127,73.6198,73.4948,73.602,60054.0
2021-01-19 10:50:00,82.43,82.66,82.41,82.58,88854.0,73.6109,73.8163,73.593,73.7448,88854.0
2021-01-19 11:00:00,82.57,82.58,82.26,82.28,122543.0,73.7359,73.7448,73.4591,73.4769,122543.0
2021-01-19 11:10:00,82.31,82.36,82.13,82.21,45361.0,73.5037,73.5484,73.343,73.4144,45361.0
2021-01-19 11:20:00,82.22,82.29,82.14,82.29,51512.0,73.4234,73.4859,73.3519,73.4859,51512.0
2021-01-19 11:30:00,82.29,82.42,82.23,82.27,96308.0,73.4859,73.602,73.4323,73.468,96308.0
2021-01-19 11:40:00,82.27,82.46,82.27,82.44,85713.0,73.468,73.6377,73.468,73.6198,85713.0
2021-01-19 11:50:00,82.43,82.43,82.26,82.28,66044.0,73.6109,73.6109,73.4591,73.4769,66044.0
2021-01-19 12:00:00,82.28,82.37,82.18,82.31,58567.0,73.4769,73.5573,73.3876,73.5037,58567.0
2021-01-19 12:10:00,82.31,82.43,82.25,82.4,56389.0,73.5037,73.6109,73.4501,73.5841,56389.0
2021-01-19 12:20:00,82.41,82.43,82.32,82.35,60420.0,73.593,73.6109,73.5127,73.5394,60420.0
2021-01-19 12:30:00,82.34,82.37,82.26,82.36,58887.0,73.5305,73.5573,73.4591,73.5484,58887.0
2021-01-19 12:40:00,82.37,82.59,82.35,82.54,99606.0,73.5573,73.7538,73.5394,73.7091,99606.0
2021-01-19 12:50:00,82.54,82.71,82.49,82.64,133342.0,73.7091,73.8609,73.6645,73.7984,133342.0
2021-01-19 13:00:00,82.63,82.78,82.63,82.75,52017.0,73.7895,73.9234,73.7895,73.8967,52017.0
2021-01-19 13:10:00,82.75,82.87,82.7,82.73,48520.0,73.8967,74.0038,73.852,73.8788,48520.0
2021-01-19 13:20:00,82.72,82.86,82.67,82.81,73788.0,73.8699,73.9949,73.8252,73.9502,73788.0
2021-01-19 13:30:00,82.81,82.9,82.78,82.83,70603.0,73.9502,74.0306,73.9234,73.9681,70603.0
2021-01-19 13:40:00,82.82,82.85,82.73,82.81,75828.0,73.9592,73.986,73.8788,73.9502,75828.0
2021-01-19 13:50:00,82.81,82.96,82.8,82.85,54677.0,73.9502,74.0842,73.9413,73.986,54677.0
2021-01-19 14:00:00,82.86,82.9,82.79,82.89,63937.0,73.9949,74.0306,73.9324,74.0217,63937.0
2021-01-19 14:10:00,82.89,82.92,82.84,82.87,58871.0,74.0217,74.0485,73.977,74.0038,58871.0
2021-01-19 14:20:00,82.87,82.93,82.85,82.91,64496.0,74.0038,74.0574,73.986,74.0395,64496.0
2021-01-19 14:30:00,82.91,82.92,82.76,82.85,89921.0,74.0395,74.0485,73.9056,73.986,89921.0
2021-01-19 14:40:00,82.86,83.1,82.84,83.1,69040.0,73.9949,74.2092,73.977,74.2092,69040.0
2021-01-19 14:50:00,83.09,83.15,83.01,83.03,82574.0,74.2003,74.2539,74.1288,74.1467,82574.0
2021-01-19 15:00:00,83.03,83.2,83.03,83.11,93895.0,74.1467,74.2985,74.1467,74.2181,93895.0
2021-01-19 15:10:00,83.11,83.12,82.91,82.96,71145.0,74.2181,74.2271,74.0395,74.0842,71145.0
2021-01-19 15:20:00,82.94,82.99,82.91,82.95,86925.0,74.0663,74.111,74.0395,74.0753,86925.0
2021-01-19 15:30:00,82.96,82.99,82.92,82.98,156617.0,74.0842,74.111,74.0485,74.102,156617.0
2021-01-19 15:40:00,82.98,83.07,82.93,82.94,143874.0,74.102,74.1824,74.0574,74.0663,143874.0
2021-01-19 15:50:00,82.94,83.02,82.78,82.81,572383.0,74.0663,74.1378,73.9234,73.9502,572383.0
2021-01-20 09:30:00,82.65,83.12,82.41,82.84,297632.0,73.8074,74.2271,73.593,73.977,297632.0
2021-01-20 09:40:00,82.89,83.01,82.72,82.88,98622.0,74.0217,74.1288,73.8699,74.0127,98622.0
2021-01-20 09:50:00,82.87,83.09,82.73,82.8,106144.0,74.0038,74.2003,73.8788,73.9413,106144.0
2021-01-20 10:00:00,82.87,83.29,82.86,83.05,113308.0,74.0038,74.3789,73.9949,74.1646,113308.0
2021-01-20 10:10:00,83.05,83.29,82.98,83.24,67116.0,74.1646,74.3789,74.102,74.3342,67116.0
2021-01-20 10:20:00,83.24,83.44,83.2,83.3,96085.0,74.3342,74.5128,74.2985,74.3878,96085.0
2021-01-20 10:30:00,83.34,83.71,83.33,83.69,109334.0,74.4235,74.7539,74.4146,74.7361,109334.0
2021-01-20 10:40:00,83.67,84.0,83.6,84.0,114790.0,74.7182,75.0129,74.6557,75.0129,114790.0
2021-01-20 10:50:00,83.98,83.98,83.59,83.7,123065.0,74.9951,74.9951,74.6468,74.745,123065.0
2021-01-20 11:00:00,83.68,83.83,83.61,83.74,90873.0,74.7272,74.8611,74.6646,74.7807,90873.0
2021-01-20 11:10:00,83.71,83.94,83.68,83.9,138503.0,74.7539,74.9593,74.7272,74.9236,138503.0
2021-01-20 11:20:00,83.89,83.95,83.62,83.66,92750.0,74.9147,74.9683,74.6736,74.7093,92750.0
2021-01-20 11:30:00,83.69,83.94,83.68,83.85,86971.0,74.7361,74.9593,74.7272,74.879,86971.0
2021-01-20 11:40:00,83.85,84.02,83.77,84.01,94632.0,74.879,75.0308,74.8075,75.0218,94632.0
2021-01-20 11:50:00,84.01,84.16,83.99,84.1,152775.0,75.0218,75.1558,75.004,75.1022,152775.0
2021-01-20 12:00:00,84.11,84.5,84.11,84.35,186322.0,75.1111,75.4594,75.1111,75.3255,186322.0
2021-01-20 12:10:00,84.33,84.54,84.25,84.51,96450.0,75.3076,75.4951,75.2362,75.4684,96450.0
2021-01-20 12:20:00,84.51,84.75,84.38,84.68,120961.0,75.4684,75.6827,75.3523,75.6202,120961.0
2021-01-20 12:30:00,84.67,84.72,84.57,84.71,98125.0,75.6112,75.6559,75.5219,75.647,98125.0
2021-01-20 12:40:00,84.7,84.8,84.59,84.59,101922.0,75.638,75.7273,75.5398,75.5398,101922.0
2021-01-20 12:50:00,84.57,84.72,84.44,84.59,114971.0,75.5219,75.6559,75.4058,75.5398,114971.0
2021-01-20 13:00:00,84.61,84.84,84.51,84.78,106464.0,75.5577,75.763,75.4684,75.7095,106464.0
2021-01-20 13:10:00,84.77,84.83,84.7,84.74,114378.0,75.7005,75.7541,75.638,75.6737,114378.0
2021-01-20 13:20:00,84.73,84.78,84.54,84.71,95114.0,75.6648,75.7095,75.4951,75.647,95114.0
2021-01-20 13:30:00,84.73,84.86,84.64,84.72,76181.0,75.6648,75.7809,75.5844,75.6559,76181.0
2021-01-20 13:40:00,84.71,84.84,84.69,84.73,79478.0,75.647,75.763,75.6291,75.6648,79478.0
2021-01-20 13:50:00,84.73,84.81,84.55,84.6,299119.0,75.6648,75.7363,75.5041,75.5487,299119.0
2021-01-20 14:00:00,84.62,84.8,84.57,84.79,92163.0,75.5666,75.7273,75.5219,75.7184,92163.0
2021-01-20 14:10:00,84.77,84.94,84.73,84.84,118201.0,75.7005,75.8523,75.6648,75.763,118201.0
2021-01-20 14:20:00,84.85,84.92,84.74,84.89,119632.0,75.772,75.8345,75.6737,75.8077,119632.0
2021-01-20 14:30:00,84.87,85.0,84.86,84.97,115913.0,75.7898,75.9059,75.7809,75.8791,115913.0
2021-01-20 14:40:00,84.95,85.02,84.88,84.98,145829.0,75.8613,75.9238,75.7988,75.8881,145829.0
2021-01-20 14:50:00,84.98,85.03,84.72,84.72,130699.0,75.8881,75.9327,75.6559,75.6559,130699.0
2021-01-20 15:00:00,84.72,84.8,84.6,84.78,99285.0,75.6559,75.7273,75.5487,75.7095,99285.0
2021-01-20 15:10:00,84.78,84.8,84.65,84.73,116403.0,75.7095,75.7273,75.5934,75.6648,116403.0
2021-01-20 15:20:00,84.75,84.78,84.63,84.67,122529.0,75.6827,75.7095,75.5755,75.6112,122529.0
2021-01-20 15:30:00,84.67,84.74,84.56,84.62,165414.0,75.6112,75.6737,75.513,75.5666,165414.0
2021-01-20 15:40:00,84.63,84.82,84.55,84.68,172486.0,75.5755,75.7452,75.5041,75.6202,172486.0
2021-01-20 15:50:00,84.67,84.68,84.05,84.05,710667.0,75.6112,75.6202,75.0576,75.0576,710667.0
2021-01-21 09:30:00,84.25,84.36,83.65,83.87,499729.0,75.2362,75.3344,74.7004,74.8968,499729.0
2021-01-21 09:40:00,83.89,84.68,83.85,84.56,132758.0,74.9147,75.6202,74.879,75.513,132758.0
2021-01-21 09:50:00,84.56,84.58,83.95,84.17,131346.0,75.513,75.5309,74.9683,75.1647,131346.0
2021-01-21 10:00:00,84.17,84.6,84.16,84.52,149924.0,75.1647,75.5487,75.1558,75.4773,149924.0
2021-01-21 10:10:00,84.52,84.66,84.25,84.41,140004.0,75.4773,75.6023,75.2362,75.3791,140004.0
2021-01-21 10:20:00,84.42,84.61,84.34,84.51,106296.0,75.388,75.5577,75.3165,75.4684,106296.0
2021-01-21 10:30:00,84.52,84.67,84.43,84.59,124945.0,75.4773,75.6112,75.3969,75.5398,124945.0
2021-01-21 10:40:00,84.58,84.63,84.5,84.6,100016.0,75.5309,75.5755,75.4594,75.5487,100016.0
2021-01-21 10:50:00,84.58,84.59,84.22,84.22,115417.0,75.5309,75.5398,75.2094,75.2094,115417.0
2021-01-21 11:00:00,84.22,84.41,84.13,84.39,322681.0,75.2094,75.3791,75.129,75.3612,322681.0
2021-01-21 11:10:00,84.39,84.49,84.33,84.35,140883.0,75.3612,75.4505,75.3076,75.3255,140883.0
2021-01-21 11:20:00,84.35,84.43,84.28,84.31,147314.0,75.3255,75.3969,75.263,75.2898,147314.0
2021-01-21 11:30:00,84.31,84.48,84.0,84.48,173586.0,75.2898,75.4416,75.0129,75.4416,173586.0
2021-01-21 11:40:00,84.47,84.55,84.35,84.43,118873.0,75.4326,75.5041,75.3255,75.3969,118873.0
2021-01-21 11:50:00,84.43,84.6,84.39,84.55,83527.0,75.3969,75.5487,75.3612,75.5041,83527.0
2021-01-21 12:00:00,84.57,84.6,84.43,84.53,92768.0,75.5219,75.5487,75.3969,75.4862,92768.0
2021-01-21 12:10:00,84.53,84.7,84.49,84.49,138016.0,75.4862,75.638,75.4505,75.4505,138016.0
2021-01-21 12:20:00,84.48,84.67,84.34,84.57,104990.0,75.4416,75.6112,75.3165,75.5219,104990.0
2021-01-21 12:30:00,84.56,84.58,84.4,84.44,254006.0,75.513,75.5309,75.3701,75.4058,254006.0
2021-01-21 12:40:00,84.45,84.55,84.38,84.44,99081.0,75.4148,75.5041,75.3523,75.4058,99081.0
2021-01-21 12:50:00,84.43,84.62,84.4,84.62,67236.0,75.3969,75.5666,75.3701,75.5666,67236.0
2021-01-21 13:00:00,84.64,84.66,84.45,84.47,54708.0,75.5844,75.6023,75.4148,75.4326,54708.0
2021-01-21 13:10:00,84.47,84.51,84.31,84.43,92967.0,75.4326,75.4684,75.2898,75.3969,92967.0
2021-01-21 13:20:00,84.44,84.71,84.41,84.67,106290.0,75.4058,75.647,75.3791,75.6112,106290.0
2021-01-21 13:30:00,84.67,84.75,84.56,84.59,81447.0,75.6112,75.6827,75.513,75.5398,81447.0
2021-01-21 13:40:00,84.6,84.66,84.56,84.62,50647.0,75.5487,75.6023,75.513,75.5666,50647.0
2021-01-21 13:50:00,84.63,84.73,84.61,84.69,64633.0,75.5755,75.6648,75.5577,75.6291,64633.0
2021-01-21 14:00:00,84.68,84.71,84.55,84.55,67387.0,75.6202,75.647,75.5041,75.5041,67387.0
2021-01-21 14:10:00,84.54,84.71,84.52,84.56,69565.0,75.4951,75.647,75.4773,75.513,69565.0
2021-01-21 14:20:00,84.56,84.61,84.51,84.51,66800.0,75.513,75.5577,75.4684,75.4684,66800.0
2021-01-21 14:30:00,84.51,84.61,84.49,84.52,63204.0,75.4684,75.5577,75.4505,75.4773,63204.0
2021-01-21 14:40:00,84.48,84.53,84.47,84.49,69159.0,75.4416,75.4862,75.4326,75.4505,69159.0
2021-01-21 14:50:00,84.48,84.51,84.37,84.38,91335.0,75.4416,75.4684,75.3433,75.3523,91335.0
2021-01-21 15:00:00,84.39,84.39,84.02,84.03,140846.0,75.3612,75.3612,75.0308,75.0397,140846.0
2021-01-21 15:10:00,84.02,84.27,83.96,84.26,145988.0,75.0308,75.254,74.9772,75.2451,145988.0
2021-01-21 15:20:00,84.27,84.34,83.95,83.95,94515.0,75.254,75.3165,74.9683,74.9683,94515.0
2021-01-21 15:30:00,83.95,84.04,83.92,83.98,154123.0,74.9683,75.0486,74.9415,74.9951,154123.0
2021-01-21 15:40:00,83.98,84.14,83.9,84.05,193636.0,74.9951,75.1379,74.9236,75.0576,193636.0
2021-01-21 15:50:00,84.05,84.07,83.67,83.72,556298.0,75.0576,75.0754,74.7182,74.7629,556298.0
2021-01-22 09:30:00,83.95,84.28,83.6,83.88,356242.0,74.9683,75.263,74.6557,74.9058,356242.0
2021-01-22 09:40:00,83.86,83.92,83.55,83.7,122422.0,74.8879,74.9415,74.6111,74.745,122422.0
2021-01-22 09:50:00,83.7,84.33,83.64,84.05,104158.0,74.745,75.3076,74.6914,75.0576,104158.0
2021-01-22 10:00:00,84.0,84.25,83.8,83.84,105942.0,75.0129,75.2362,74.8343,74.87,105942.0
2021-01-22 10:10:00,83.82,84.3,83.82,84.29,104658.0,74.8522,75.2808,74.8522,75.2719,104658.0
2021-01-22 10:20:00,84.26,84.36,84.14,84.35,101236.0,75.2451,75.3344,75.1379,75.3255,101236.0
2021-01-22 10:30:00,84.36,84.49,84.17,84.34,75928.0,75.3344,75.4505,75.1647,75.3165,75928.0
2021-01-22 10:40:00,84.35,84.43,84.19,84.19,61936.0,75.3255,75.3969,75.1826,75.1826,61936.0
2021-01-22 10:50:00,84.17,84.54,84.17,84.48,73988.0,75.1647,75.4951,75.1647,75.4416,73988.0
2021-01-22 11:00:00,84.46,84.48,84.31,84.32,56235.0,75.4237,75.4416,75.2898,75.2987,56235.0
2021-01-22 11:10:00,84.32,84.34,84.04,84.12,63278.0,75.2987,75.3165,75.0486,75.1201,63278.0
2021-01-22 11:20:00,84.12,84.16,83.95,84.05,66911.0,75.1201,75.1558,74.9683,75.0576,66911.0
2021-01-22 11:30:00,84.06,84.12,83.91,84.03,134953.0,75.0665,75.1201,74.9325,75.0397,134953.0
2021-01-22 11:40:00,84.02,84.28,84.02,84.25,83212.0,75.0308,75.263,75.0308,75.2362,83212.0
2021-01-22 11:50:00,84.28,84.47,84.25,84.47,71391.0,75.263,75.4326,75.2362,75.4326,71391.0
2021-01-22 12:00:00,84.47,84.48,84.3,84.37,90876.0,75.4326,75.4416,75.2808,75.3433,90876.0
2021-01-22 12:10:00,84.35,84.48,84.31,84.46,78578.0,75.3255,75.4416,75.2898,75.4237,78578.0
2021-01-22 12:20:00,84.44,84.51,84.39,84.46,67401.0,75.4058,75.4684,75.3612,75.4237,67401.0
2021-01-22 12:30:00,84.46,84.48,84.28,84.33,128100.0,75.4237,75.4416,75.263,75.3076,128100.0
2021-01-22 12:40:00,84.33,84.35,84.24,84.27,110720.0,75.3076,75.3255,75.2272,75.254,110720.0
2021-01-22 12:50:00,84.27,84.31,84.2,84.27,107631.0,75.254,75.2898,75.1915,75.254,107631.0
2021-01-22 13:00:00,84.27,84.35,84.16,84.2,95758.0,75.254,75.3255,75.1558,75.1915,95758.0
2021-01-22 13:10:00,84.21,84.31,84.19,84.3,46757.0,75.2004,75.2898,75.1826,75.2808,46757.0
2021-01-22 13:20:00,84.3,84.55,84.28,84.52,71991.0,75.2808,75.5041,75.263,75.4773,71991.0
2021-01-22 13:30:00,84.52,84.52,84.36,84.39,85455.0,75.4773,75.4773,75.3344,75.3612,85455.0
2021-01-22 13:40:00,84.4,84.44,84.25,84.32,46924.0,75.3701,75.4058,75.2362,75.2987,46924.0
2021-01-22 13:50:00,84.33,84.51,84.33,84.44,50298.0,75.3076,75.4684,75.3076,75.4058,50298.0
2021-01-22 14:00:00,84.44,84.44,84.32,84.33,57321.0,75.4058,75.4058,75.2987,75.3076,57321.0
2021-01-22 14:10:00,84.33,84.38,84.2,84.31,71429.0,75.3076,75.3523,75.1915,75.2898,71429.0
2021-01-22 14:20:00,84.33,84.34,84.16,84.19,57229.0,75.3076,75.3165,75.1558,75.1826,57229.0
2021-01-22 14:30:00,84.19,84.2,84.07,84.18,83866.0,75.1826,75.1915,75.0754,75.1737,83866.0
2021-01-22 14:40:00,84.17,84.28,84.12,84.26,66648.0,75.1647,75.263,75.1201,75.2451,66648.0
2021-01-22 14:50:00,84.27,84.3,84.23,84.27,53420.0,75.254,75.2808,75.2183,75.254,53420.0
2021-01-22 15:00:00,84.25,84.35,84.23,84.34,86047.0,75.2362,75.3255,75.2183,75.3165,86047.0
2021-01-22 15:10:00,84.34,84.46,84.23,84.33,77884.0,75.3165,75.4237,75.2183,75.3076,77884.0
2021-01-22 15:20:00,84.31,84.46,84.27,84.38,94273.0,75.2898,75.4237,75.254,75.3523,94273.0
2021-01-22 15:30:00,84.38,84.52,84.34,84.39,111827.0,75.3523,75.4773,75.3165,75.3612,111827.0
2021-01-22 15:40:00,84.38,84.49,84.28,84.4,155157.0,75.3523,75.4505,75.263,75.3701,155157.0
2021-01-22 15:50:00,84.39,84.54,84.18,84.19,384831.0,75.3612,75.4951,75.1737,75.1826,384831.0
2021-01-25 09:30:00,84.12,85.4,84.1,85.24,508919.0,75.1201,76.2631,75.1022,76.1203,508919.0
2021-01-25 09:40:00,85.23,86.09,85.18,85.95,245390.0,76.1113,76.8793,76.0667,76.7543,245390.0
2021-01-25 09:50:00,85.96,86.48,85.7,86.43,314908.0,76.7632,77.2276,76.531,77.1829,314908.0
2021-01-25 10:00:00,86.44,86.82,86.37,86.76,199142.0,77.1919,77.5312,77.1294,77.4776,199142.0
2021-01-25 10:10:00,86.74,87.08,86.56,87.05,388259.0,77.4598,77.7634,77.299,77.7366,388259.0
2021-01-25 10:20:00,87.06,87.22,86.68,86.97,171829.0,77.7455,77.8884,77.4062,77.6652,171829.0
2021-01-25 10:30:00,86.96,87.42,86.84,87.39,218383.0,77.6562,78.067,77.5491,78.0402,218383.0
2021-01-25 10:40:00,87.39,87.69,87.29,87.48,284618.0,78.0402,78.3081,77.9509,78.1206,284618.0
2021-01-25 10:50:00,87.48,87.53,86.65,86.75,321080.0,78.1206,78.1652,77.3794,77.4687,321080.0
2021-01-25 11:00:00,86.73,86.99,85.96,86.4,551678.0,77.4508,77.683,76.7632,77.1561,551678.0
2021-01-25 11:10:00,86.38,86.74,86.29,86.56,188705.0,77.1383,77.4598,77.0579,77.299,188705.0
2021-01-25 11:20:00,86.53,86.7,86.33,86.6,133187.0,77.2722,77.424,77.0936,77.3347,133187.0
2021-01-25 11:30:00,86.59,86.67,86.38,86.46,173383.0,77.3258,77.3973,77.1383,77.2097,173383.0
2021-01-25 11:40:00,86.48,86.75,86.37,86.74,165434.0,77.2276,77.4687,77.1294,77.4598,165434.0
2021-01-25 11:50:00,86.74,86.85,86.6,86.67,138784.0,77.4598,77.558,77.3347,77.3973,138784.0
2021-01-25 12:00:00,86.66,86.82,86.51,86.53,122125.0,77.3883,77.5312,77.2544,77.2722,122125.0
2021-01-25 12:10:00,86.52,86.55,86.27,86.36,142470.0,77.2633,77.2901,77.0401,77.1204,142470.0
2021-01-25 12:20:00,86.35,86.54,86.15,86.5,216728.0,77.1115,77.2812,76.9329,77.2454,216728.0
2021-01-25 12:30:00,86.5,87.0,86.46,86.94,125631.0,77.2454,77.692,77.2097,77.6384,125631.0
2021-01-25 12:40:00,86.94,87.34,86.92,87.34,143690.0,77.6384,77.9956,77.6205,77.9956,143690.0
2021-01-25 12:50:00,87.33,87.5,87.14,87.34,150522.0,77.9866,78.1385,77.817,77.9956,150522.0
2021-01-25 13:00:00,87.32,87.58,87.22,87.24,144472.0,77.9777,78.2099,77.8884,77.9063,144472.0
2021-01-25 13:10:00,87.24,87.38,87.15,87.29,164732.0,77.9063,78.0313,77.8259,77.9509,164732.0
2021-01-25 13:20:00,87.29,87.42,87.14,87.42,105654.0,77.9509,78.067,77.817,78.067,105654.0
2021-01-25 13:30:00,87.42,87.43,87.27,87.38,175332.0,78.067,78.0759,77.9331,78.0313,175332.0
2021-01-25 13:40:00,87.38,87.44,87.23,87.39,126224.0,78.0313,78.0849,77.8973,78.0402,126224.0
2021-01-25 13:50:00,87.4,87.4,87.19,87.37,121112.0,78.0492,78.0492,77.8616,78.0224,121112.0
2021-01-25 14:00:00,87.36,87.4,87.13,87.24,121283.0,78.0134,78.0492,77.808,77.9063,121283.0
2021-01-25 14:10:00,87.25,87.29,87.13,87.21,160797.0,77.9152,77.9509,77.808,77.8795,160797.0
2021-01-25 14:20:00,87.21,87.49,87.19,87.49,125167.0,77.8795,78.1295,77.8616,78.1295,125167.0
2021-01-25 14:30:00,87.48,87.58,87.43,87.47,139956.0,78.1206,78.2099,78.0759,78.1117,139956.0
2021-01-25 14:40:00,87.46,87.62,87.36,87.48,149807.0,78.1027,78.2456,78.0134,78.1206,149807.0
2021-01-25 14:50:00,87.48,87.5,86.89,86.98,295748.0,78.1206,78.1385,77.5937,77.6741,295748.0
2021-01-25 15:00:00,86.97,87.1,86.83,86.89,203935.0,77.6652,77.7813,77.5401,77.5937,203935.0
2021-01-25 15:10:00,86.88,86.94,86.76,86.91,190304.0,77.5848,77.6384,77.4776,77.6116,190304.0
2021-01-25 15:20:00,86.91,87.13,86.77,87.09,479665.0,77.6116,77.808,77.4866,77.7723,479665.0
2021-01-25 15:30:00,87.09,87.32,87.01,87.09,786639.0,77.7723,77.9777,77.7009,77.7723,786639.0
2021-01-25 15:40:00,87.09,87.44,87.08,87.38,482669.0,77.7723,78.0849,77.7634,78.0313,482669.0
2021-01-25 15:50:00,87.39,87.46,86.79,87.03,1037412.0,78.0402,78.1027,77.5044,77.7187,1037412.0
2021-01-26 09:30:00,86.0,87.26,85.9,86.95,744267.0,76.7989,77.9241,76.7096,77.6473,744267.0
2021-01-26 09:40:00,87.01,87.09,86.28,86.91,199601.0,77.7009,77.7723,77.049,77.6116,199601.0
2021-01-26 09:50:00,86.96,87.2,86.22,86.44,312075.0,77.6562,77.8706,76.9954,77.1919,312075.0
2021-01-26 10:00:00,86.45,86.9,86.35,86.45,255626.0,77.2008,77.6026,77.1115,77.2008,255626.0
2021-01-26 10:10:00,86.44,86.76,86.12,86.29,348635.0,77.1919,77.4776,76.9061,77.0579,348635.0
2021-01-26 10:20:00,86.25,86.66,86.14,86.23,227690.0,77.0222,77.3883,76.924,77.0043,227690.0
2021-01-26 10:30:00,86.24,86.42,86.01,86.16,163086.0,77.0133,77.174,76.8079,76.9418,163086.0
2021-01-26 10:40:00,86.16,86.32,85.91,86.03,175236.0,76.9418,77.0847,76.7186,76.8257,175236.0
2021-01-26 10:50:00,86.01,86.04,85.58,85.66,266440.0,76.8079,76.8347,76.4239,76.4953,266440.0
2021-01-26 11:00:00,85.68,85.81,85.35,85.45,207163.0,76.5132,76.6293,76.2185,76.3078,207163.0
2021-01-26 11:10:00,85.45,85.51,84.87,85.1,285525.0,76.3078,76.3614,75.7898,75.9952,285525.0
2021-01-26 11:20:00,85.1,85.47,84.95,85.36,256856.0,75.9952,76.3256,75.8613,76.2274,256856.0
2021-01-26 11:30:00,85.36,85.45,85.06,85.17,227403.0,76.2274,76.3078,75.9595,76.0577,227403.0
2021-01-26 11:40:00,85.15,85.45,85.15,85.35,275148.0,76.0399,76.3078,76.0399,76.2185,275148.0
2021-01-26 11:50:00,85.36,85.37,85.09,85.19,161328.0,76.2274,76.2363,75.9863,76.0756,161328.0
2021-01-26 12:00:00,85.18,85.23,84.92,85.04,219890.0,76.0667,76.1113,75.8345,75.9416,219890.0
2021-01-26 12:10:00,85.02,85.22,84.95,85.19,194811.0,75.9238,76.1024,75.8613,76.0756,194811.0
2021-01-26 12:20:00,85.19,85.37,85.01,85.04,231164.0,76.0756,76.2363,75.9149,75.9416,231164.0
2021-01-26 12:30:00,85.04,85.08,84.88,84.93,207195.0,75.9416,75.9774,75.7988,75.8434,207195.0
2021-01-26 12:40:00,84.93,85.02,84.76,84.84,141902.0,75.8434,75.9238,75.6916,75.763,141902.0
2021-01-26 12:50:00,84.83,84.98,84.75,84.87,110492.0,75.7541,75.8881,75.6827,75.7898,110492.0
2021-01-26 13:00:00,84.88,85.05,84.84,84.96,125555.0,75.7988,75.9506,75.763,75.8702,125555.0
2021-01-26 13:10:00,84.96,85.33,84.95,85.26,116718.0,75.8702,76.2006,75.8613,76.1381,116718.0
2021-01-26 13:20:00,85.27,85.44,85.16,85.37,138634.0,76.147,76.2989,76.0488,76.2363,138634.0
2021-01-26 13:30:00,85.39,85.39,85.18,85.24,108226.0,76.2542,76.2542,76.0667,76.1203,108226.0
2021-01-26 13:40:00,85.25,85.49,85.13,85.41,150315.0,76.1292,76.3435,76.022,76.2721,150315.0
2021-01-26 13:50:00,85.41,85.47,85.23,85.46,306790.0,76.2721,76.3256,76.1113,76.3167,306790.0
2021-01-26 14:00:00,85.45,85.73,85.4,85.58,337890.0,76.3078,76.5578,76.2631,76.4239,337890.0
2021-01-26 14:10:00,85.57,85.6,85.43,85.48,93159.0,76.4149,76.4417,76.2899,76.3346,93159.0
2021-01-26 14:20:00,85.47,85.55,85.22,85.25,166717.0,76.3256,76.3971,76.1024,76.1292,166717.0
2021-01-26 14:30:00,85.24,85.42,85.2,85.22,140964.0,76.1203,76.281,76.0845,76.1024,140964.0
2021-01-26 14:40:00,85.21,85.31,85.1,85.14,98814.0,76.0935,76.1828,75.9952,76.0309,98814.0
2021-01-26 14:50:00,85.13,85.42,85.1,85.4,132004.0,76.022,76.281,75.9952,76.2631,132004.0
2021-01-26 15:00:00,85.39,85.45,85.26,85.36,140096.0,76.2542,76.3078,76.1381,76.2274,140096.0
2021-01-26 15:10:00,85.38,85.42,85.22,85.36,196517.0,76.2453,76.281,76.1024,76.2274,196517.0
2021-01-26 15:20:00,85.35,85.37,85.11,85.17,196286.0,76.2185,76.2363,76.0042,76.0577,196286.0
2021-01-26 15:30:00,85.16,85.31,85.14,85.27,282988.0,76.0488,76.1828,76.0309,76.147,282988.0
2021-01-26 15:40:00,85.27,85.5,85.19,85.2,309940.0,76.147,76.3524,76.0756,76.0845,309940.0
2021-01-26 15:50:00,85.2,85.35,85.04,85.23,898754.0,76.0845,76.2185,75.9416,76.1113,898754.0
2021-01-27 09:30:00,84.6,84.8,83.4,84.12,660448.0,75.5487,75.7273,74.4771,75.1201,660448.0
2021-01-27 09:40:00,84.12,84.12,83.05,83.14,370457.0,75.1201,75.1201,74.1646,74.2449,370457.0
2021-01-27 09:50:00,83.14,83.6,82.55,83.17,310863.0,74.2449,74.6557,73.7181,74.2717,310863.0
2021-01-27 10:00:00,83.2,83.71,82.95,83.53,363322.0,74.2985,74.7539,74.0753,74.5932,363322.0
2021-01-27 10:10:00,83.53,83.62,82.52,82.82,403830.0,74.5932,74.6736,73.6913,73.9592,403830.0
2021-01-27 10:20:00,82.8,83.12,82.64,82.99,262564.0,73.9413,74.2271,73.7984,74.111,262564.0
2021-01-27 10:30:00,82.99,83.04,82.75,82.87,160669.0,74.111,74.1556,73.8967,74.0038,160669.0
2021-01-27 10:40:00,82.87,83.33,82.83,83.12,207269.0,74.0038,74.4146,73.9681,74.2271,207269.0
2021-01-27 10:50:00,83.1,83.4,83.03,83.21,182852.0,74.2092,74.4771,74.1467,74.3074,182852.0
2021-01-27 11:00:00,83.2,83.21,82.36,82.43,261220.0,74.2985,74.3074,73.5484,73.6109,261220.0
2021-01-27 11:10:00,82.41,82.43,81.73,81.91,284950.0,73.593,73.6109,72.9858,73.1465,284950.0
2021-01-27 11:20:00,81.91,82.04,81.72,81.74,194153.0,73.1465,73.2626,72.9769,72.9947,194153.0
2021-01-27 11:30:00,81.75,81.91,81.51,81.75,413776.0,73.0036,73.1465,72.7893,73.0036,413776.0
2021-01-27 11:40:00,81.76,81.97,81.59,81.61,180025.0,73.0126,73.2001,72.8608,72.8786,180025.0
2021-01-27 11:50:00,81.6,81.75,81.27,81.33,340576.0,72.8697,73.0036,72.575,72.6286,340576.0
2021-01-27 12:00:00,81.32,81.43,81.08,81.2,273178.0,72.6196,72.7179,72.4053,72.5125,273178.0
2021-01-27 12:10:00,81.2,81.49,81.05,81.42,204148.0,72.5125,72.7715,72.3785,72.7089,204148.0
2021-01-27 12:20:00,81.42,81.74,81.32,81.72,222027.0,72.7089,72.9947,72.6196,72.9769,222027.0
2021-01-27 12:30:00,81.7,81.95,81.49,81.77,177403.0,72.959,73.1822,72.7715,73.0215,177403.0
2021-01-27 12:40:00,81.77,82.03,81.74,81.92,220881.0,73.0215,73.2537,72.9947,73.1555,220881.0
2021-01-27 12:50:00,81.94,82.2,81.88,82.1,190469.0,73.1733,73.4055,73.1197,73.3162,190469.0
2021-01-27 13:00:00,82.1,82.13,81.78,81.88,342974.0,73.3162,73.343,73.0304,73.1197,342974.0
2021-01-27 13:10:00,81.86,81.96,81.78,81.91,153309.0,73.1019,73.1912,73.0304,73.1465,153309.0
2021-01-27 13:20:00,81.91,82.1,81.77,82.03,179304.0,73.1465,73.3162,73.0215,73.2537,179304.0
2021-01-27 13:30:00,82.03,82.08,81.79,82.05,133895.0,73.2537,73.2983,73.0394,73.2715,133895.0
2021-01-27 13:40:00,82.05,82.08,81.87,82.05,185690.0,73.2715,73.2983,73.1108,73.2715,185690.0
2021-01-27 13:50:00,82.04,82.09,81.9,81.95,191567.0,73.2626,73.3073,73.1376,73.1822,191567.0
2021-01-27 14:00:00,81.95,82.24,81.71,81.89,170909.0,73.1822,73.4412,72.9679,73.1287,170909.0
2021-01-27 14:10:00,81.88,82.0,81.68,81.72,208253.0,73.1197,73.2269,72.9411,72.9769,208253.0
2021-01-27 14:20:00,81.69,81.97,81.69,81.81,223957.0,72.9501,73.2001,72.9501,73.0572,223957.0
2021-01-27 14:30:00,81.82,81.92,81.61,81.7,298033.0,73.0662,73.1555,72.8786,72.959,298033.0
2021-01-27 14:40:00,81.69,81.69,81.07,81.12,635761.0,72.9501,72.9501,72.3964,72.441,635761.0
2021-01-27 14:50:00,81.12,81.32,80.92,81.23,310954.0,72.441,72.6196,72.2624,72.5393,310954.0
2021-01-27 15:00:00,81.24,81.47,81.0,81.08,341457.0,72.5482,72.7536,72.3339,72.4053,341457.0
2021-01-27 15:10:00,81.09,81.3,80.85,80.87,306731.0,72.4143,72.6018,72.1999,72.2178,306731.0
2021-01-27 15:20:00,80.86,80.93,80.28,80.36,385765.0,72.2089,72.2714,71.6909,71.7624,385765.0
2021-01-27 15:30:00,80.35,82.0,79.81,80.03,685146.0,71.7534,73.2269,71.2712,71.4677,685146.0
2021-01-27 15:40:00,80.02,80.15,79.61,80.01,665664.0,71.4587,71.5748,71.0926,71.4498,665664.0
2021-01-27 15:50:00,80.0,80.4,79.9,80.25,1226830.0,71.4409,71.7981,71.3516,71.6641,1226830.0
2021-01-28 09:30:00,80.67,80.74,80.05,80.57,494827.0,72.0392,72.1017,71.4855,71.9499,494827.0
2021-01-28 09:40:00,80.53,81.16,80.47,81.14,134327.0,71.9142,72.4768,71.8606,72.4589,134327.0
2021-01-28 09:50:00,81.15,82.05,81.15,81.97,131872.0,72.4678,73.2715,72.4678,73.2001,131872.0
2021-01-28 10:00:00,82.01,82.69,81.84,82.45,172597.0,73.2358,73.8431,73.084,73.6288,172597.0
2021-01-28 10:10:00,82.44,83.01,82.34,82.95,174544.0,73.6198,74.1288,73.5305,74.0753,174544.0
2021-01-28 10:20:00,82.95,82.98,82.56,82.64,215983.0,74.0753,74.102,73.727,73.7984,215983.0
2021-01-28 10:30:00,82.67,82.92,82.33,82.35,163112.0,73.8252,74.0485,73.5216,73.5394,163112.0
2021-01-28 10:40:00,82.31,82.96,82.31,82.95,136322.0,73.5037,74.0842,73.5037,74.0753,136322.0
2021-01-28 10:50:00,82.94,83.11,82.6,82.66,117889.0,74.0663,74.2181,73.7627,73.8163,117889.0
2021-01-28 11:00:00,82.66,82.92,82.61,82.71,117641.0,73.8163,74.0485,73.7716,73.8609,117641.0
2021-01-28 11:10:00,82.7,83.18,82.67,82.97,106076.0,73.852,74.2806,73.8252,74.0931,106076.0
2021-01-28 11:20:00,82.97,83.08,82.56,82.92,137465.0,74.0931,74.1913,73.727,74.0485,137465.0
2021-01-28 11:30:00,82.94,83.13,82.68,83.1,98022.0,74.0663,74.236,73.8341,74.2092,98022.0
2021-01-28 11:40:00,83.13,83.27,82.93,83.09,117738.0,74.236,74.361,74.0574,74.2003,117738.0
2021-01-28 11:50:00,83.13,83.32,83.11,83.22,99995.0,74.236,74.4057,74.2181,74.3164,99995.0
2021-01-28 12:00:00,83.23,83.39,83.11,83.23,103970.0,74.3253,74.4682,74.2181,74.3253,103970.0
2021-01-28 12:10:00,83.23,83.27,82.91,83.06,77350.0,74.3253,74.361,74.0395,74.1735,77350.0
2021-01-28 12:20:00,83.07,83.38,83.05,83.35,87261.0,74.1824,74.4593,74.1646,74.4325,87261.0
2021-01-28 12:30:00,83.35,83.37,83.15,83.24,106604.0,74.4325,74.4503,74.2539,74.3342,106604.0
2021-01-28 12:40:00,83.21,83.3,83.03,83.05,75552.0,74.3074,74.3878,74.1467,74.1646,75552.0
2021-01-28 12:50:00,83.09,83.53,83.09,83.4,117254.0,74.2003,74.5932,74.2003,74.4771,117254.0
2021-01-28 13:00:00,83.4,83.44,83.19,83.39,125686.0,74.4771,74.5128,74.2896,74.4682,125686.0
2021-01-28 13:10:00,83.41,83.59,83.28,83.43,108687.0,74.486,74.6468,74.3699,74.5039,108687.0
2021-01-28 13:20:00,83.41,83.6,83.32,83.58,96939.0,74.486,74.6557,74.4057,74.6379,96939.0
2021-01-28 13:30:00,83.61,83.83,83.6,83.67,110050.0,74.6646,74.8611,74.6557,74.7182,110050.0
2021-01-28 13:40:00,83.68,83.78,83.51,83.65,84057.0,74.7272,74.8165,74.5753,74.7004,84057.0
2021-01-28 13:50:00,83.66,83.72,83.32,83.65,123187.0,74.7093,74.7629,74.4057,74.7004,123187.0
2021-01-28 14:00:00,83.66,83.86,83.59,83.74,151468.0,74.7093,74.8879,74.6468,74.7807,151468.0
2021-01-28 14:10:00,83.74,83.74,83.21,83.24,97472.0,74.7807,74.7807,74.3074,74.3342,97472.0
2021-01-28 14:20:00,83.25,83.43,83.06,83.34,104727.0,74.3432,74.5039,74.1735,74.4235,104727.0
2021-01-28 14:30:00,83.36,83.5,83.29,83.5,119333.0,74.4414,74.5664,74.3789,74.5664,119333.0
2021-01-28 14:40:00,83.51,83.52,83.29,83.38,95216.0,74.5753,74.5843,74.3789,74.4593,95216.0
2021-01-28 14:50:00,83.37,83.4,83.01,83.08,92238.0,74.4503,74.4771,74.1288,74.1913,92238.0
2021-01-28 15:00:00,83.07,83.14,82.92,83.11,97462.0,74.1824,74.2449,74.0485,74.2181,97462.0
2021-01-28 15:10:00,83.11,83.14,82.93,83.06,135747.0,74.2181,74.2449,74.0574,74.1735,135747.0
2021-01-28 15:20:00,83.08,83.15,82.95,82.96,139368.0,74.1913,74.2539,74.0753,74.0842,139368.0
2021-01-28 15:30:00,82.96,83.05,82.67,82.84,174769.0,74.0842,74.1646,73.8252,73.977,174769.0
2021-01-28 15:40:00,82.84,82.9,82.64,82.79,255879.0,73.977,74.0306,73.7984,73.9324,255879.0
2021-01-28 15:50:00,82.8,82.87,82.46,82.49,577137.0,73.9413,74.0038,73.6377,73.6645,577137.0
2021-01-29 09:30:00,81.82,82.1,80.87,82.06,365905.0,73.0662,73.3162,72.2178,73.2805,365905.0
2021-01-29 09:40:00,82.04,82.46,81.68,82.43,259356.0,73.2626,73.6377,72.9411,73.6109,259356.0
2021-01-29 09:50:00,82.42,82.42,81.29,81.54,202524.0,73.602,73.602,72.5929,72.8161,202524.0
2021-01-29 10:00:00,81.56,82.09,81.56,81.79,126934.0,72.834,73.3073,72.834,73.0394,126934.0
2021-01-29 10:10:00,81.8,81.97,81.17,81.23,121777.0,73.0483,73.2001,72.4857,72.5393,121777.0
2021-01-29 10:20:00,81.22,81.53,81.14,81.16,132793.0,72.5303,72.8072,72.4589,72.4768,132793.0
2021-01-29 10:30:00,81.17,81.6,81.13,81.5,163034.0,72.4857,72.8697,72.45,72.7804,163034.0
2021-01-29 10:40:00,81.49,81.83,81.36,81.83,99577.0,72.7715,73.0751,72.6554,73.0751,99577.0
2021-01-29 10:50:00,81.81,82.23,81.73,82.2,103139.0,73.0572,73.4323,72.9858,73.4055,103139.0
2021-01-29 11:00:00,82.2,82.21,81.67,81.79,84298.0,73.4055,73.4144,72.9322,73.0394,84298.0
2021-01-29 11:10:00,81.77,81.86,81.58,81.84,70725.0,73.0215,73.1019,72.8518,73.084,70725.0
2021-01-29 11:20:00,81.83,81.96,81.52,81.52,72896.0,73.0751,73.1912,72.7983,72.7983,72896.0
2021-01-29 11:30:00,81.51,81.57,81.08,81.23,145998.0,72.7893,72.8429,72.4053,72.5393,145998.0
2021-01-29 11:40:00,81.23,81.34,81.09,81.14,111740.0,72.5393,72.6375,72.4143,72.4589,111740.0
2021-01-29 11:50:00,81.12,81.14,80.82,80.89,197718.0,72.441,72.4589,72.1731,72.2357,197718.0
2021-01-29 12:00:00,80.86,81.04,80.81,81.03,156953.0,72.2089,72.3696,72.1642,72.3607,156953.0
2021-01-29 12:10:00,81.02,81.07,80.46,80.47,136506.0,72.3517,72.3964,71.8517,71.8606,136506.0
2021-01-29 12:20:00,80.46,80.7,80.4,80.59,158799.0,71.8517,72.066,71.7981,71.9678,158799.0
2021-01-29 12:30:00,80.57,80.71,80.48,80.57,92782.0,71.9499,72.0749,71.8695,71.9499,92782.0
2021-01-29 12:40:00,80.58,80.84,80.49,80.5,126372.0,71.9588,72.191,71.8784,71.8874,126372.0
2021-01-29 12:50:00,80.51,80.81,80.5,80.61,107770.0,71.8963,72.1642,71.8874,71.9856,107770.0
2021-01-29 13:00:00,80.59,80.71,80.48,80.54,120118.0,71.9678,72.0749,71.8695,71.9231,120118.0
2021-01-29 13:10:00,80.54,80.64,80.22,80.24,207579.0,71.9231,72.0124,71.6373,71.6552,207579.0
2021-01-29 13:20:00,80.22,80.93,80.22,80.89,139601.0,71.6373,72.2714,71.6373,72.2357,139601.0
2021-01-29 13:30:00,80.92,81.04,80.8,80.84,96544.0,72.2624,72.3696,72.1553,72.191,96544.0
2021-01-29 13:40:00,80.83,81.01,80.82,80.91,153284.0,72.1821,72.3428,72.1731,72.2535,153284.0
2021-01-29 13:50:00,80.92,81.15,80.91,80.94,100063.0,72.2624,72.4678,72.2535,72.2803,100063.0
2021-01-29 14:00:00,80.94,81.28,80.93,81.16,188144.0,72.2803,72.5839,72.2714,72.4768,188144.0
2021-01-29 14:10:00,81.16,81.16,80.97,81.03,137608.0,72.4768,72.4768,72.3071,72.3607,137608.0
2021-01-29 14:20:00,81.02,81.11,80.86,80.86,125903.0,72.3517,72.4321,72.2089,72.2089,125903.0
2021-01-29 14:30:00,80.84,80.86,80.6,80.68,197736.0,72.191,72.2089,71.9767,72.0481,197736.0
2021-01-29 14:40:00,80.66,80.86,80.46,80.85,135723.0,72.0303,72.2089,71.8517,72.1999,135723.0
2021-01-29 14:50:00,80.86,80.99,80.79,80.86,99341.0,72.2089,72.325,72.1464,72.2089,99341.0
2021-01-29 15:00:00,80.87,81.41,80.86,81.23,176647.0,72.2178,72.7,72.2089,72.5393,176647.0
2021-01-29 15:10:00,81.23,81.37,81.12,81.12,187722.0,72.5393,72.6643,72.441,72.441,187722.0
2021-01-29 15:20:00,81.12,81.34,81.07,81.28,229934.0,72.441,72.6375,72.3964,72.5839,229934.0
2021-01-29 15:30:00,81.29,81.51,81.07,81.07,283203.0,72.5929,72.7893,72.3964,72.3964,283203.0
2021-01-29 15:40:00,81.08,81.13,80.54,80.68,367467.0,72.4053,72.45,71.9231,72.0481,367467.0
2021-01-29 15:50:00,80.66,81.26,80.65,80.82,1059512.0,72.0303,72.5661,72.0213,72.1731,1059512.0
2021-02-01 09:30:00,82.27,83.14,81.41,81.6,457418.0,73.468,74.2449,72.7,72.8697,457418.0
2021-02-01 09:40:00,81.58,81.88,81.29,81.45,115999.0,72.8518,73.1197,72.5929,72.7357,115999.0
2021-02-01 09:50:00,81.5,81.57,80.85,81.45,133530.0,72.7804,72.8429,72.1999,72.7357,133530.0
2021-02-01 10:00:00,81.46,81.92,81.24,81.75,122573.0,72.7447,73.1555,72.5482,73.0036,122573.0
2021-02-01 10:10:00,81.75,81.93,81.51,81.93,104814.0,73.0036,73.1644,72.7893,73.1644,104814.0
2021-02-01 10:20:00,81.99,82.06,81.61,81.61,99371.0,73.218,73.2805,72.8786,72.8786,99371.0
2021-02-01 10:30:00,81.62,81.9,81.61,81.67,79599.0,72.8876,73.1376,72.8786,72.9322,79599.0
2021-02-01 10:40:00,81.72,82.07,81.67,82.04,70713.0,72.9769,73.2894,72.9322,73.2626,70713.0
2021-02-01 10:50:00,82.04,82.14,81.8,81.91,81504.0,73.2626,73.3519,73.0483,73.1465,81504.0
2021-02-01 11:00:00,81.88,82.22,81.86,82.05,73704.0,73.1197,73.4234,73.1019,73.2715,73704.0
2021-02-01 11:10:00,82.02,82.3,81.99,82.3,89964.0,73.2448,73.4948,73.218,73.4948,89964.0
2021-02-01 11:20:00,82.32,82.56,82.3,82.47,117369.0,73.5127,73.727,73.4948,73.6466,117369.0
2021-02-01 11:30:00,82.47,82.76,82.32,82.32,95567.0,73.6466,73.9056,73.5127,73.5127,95567.0
2021-02-01 11:40:00,82.35,82.68,82.35,82.53,56452.0,73.5394,73.8341,73.5394,73.7002,56452.0
2021-02-01 11:50:00,82.55,82.69,82.5,82.5,53426.0,73.7181,73.8431,73.6734,73.6734,53426.0
2021-02-01 12:00:00,82.51,82.56,82.23,82.23,59695.0,73.6823,73.727,73.4323,73.4323,59695.0
2021-02-01 12:10:00,82.25,82.48,82.24,82.45,52158.0,73.4501,73.6555,73.4412,73.6288,52158.0
2021-02-01 12:20:00,82.45,82.45,82.29,82.33,54741.0,73.6288,73.6288,73.4859,73.5216,54741.0
2021-02-01 12:30:00,82.36,82.38,82.14,82.2,46465.0,73.5484,73.5662,73.3519,73.4055,46465.0
2021-02-01 12:40:00,82.21,82.26,82.04,82.1,77309.0,73.4144,73.4591,73.2626,73.3162,77309.0
2021-02-01 12:50:00,82.1,82.2,82.06,82.1,37652.0,73.3162,73.4055,73.2805,73.3162,37652.0
2021-02-01 13:00:00,82.12,82.24,82.08,82.21,38159.0,73.3341,73.4412,73.2983,73.4144,38159.0
2021-02-01 13:10:00,82.19,82.25,82.12,82.16,44550.0,73.3966,73.4501,73.3341,73.3698,44550.0
2021-02-01 13:20:00,82.14,82.19,82.02,82.16,39324.0,73.3519,73.3966,73.2448,73.3698,39324.0
2021-02-01 13:30:00,82.17,82.25,82.03,82.09,60695.0,73.3787,73.4501,73.2537,73.3073,60695.0
2021-02-01 13:40:00,82.08,82.11,81.81,81.92,58965.0,73.2983,73.3251,73.0572,73.1555,58965.0
2021-02-01 13:50:00,81.95,82.0,81.86,81.95,125607.0,73.1822,73.2269,73.1019,73.1822,125607.0
2021-02-01 14:00:00,81.94,81.94,81.72,81.72,62115.0,73.1733,73.1733,72.9769,72.9769,62115.0
2021-02-01 14:10:00,81.73,81.89,81.67,81.82,70563.0,72.9858,73.1287,72.9322,73.0662,70563.0
2021-02-01 14:20:00,81.81,81.87,81.75,81.75,70021.0,73.0572,73.1108,73.0036,73.0036,70021.0
2021-02-01 14:30:00,81.76,82.03,81.76,82.03,74802.0,73.0126,73.2537,73.0126,73.2537,74802.0
2021-02-01 14:40:00,82.05,82.19,82.01,82.15,67443.0,73.2715,73.3966,73.2358,73.3608,67443.0
2021-02-01 14:50:00,82.13,82.22,81.95,82.01,78594.0,73.343,73.4234,73.1822,73.2358,78594.0
2021-02-01 15:00:00,82.02,82.05,81.87,81.87,82761.0,73.2448,73.2715,73.1108,73.1108,82761.0
2021-02-01 15:10:00,81.87,81.88,81.7,81.79,77319.0,73.1108,73.1197,72.959,73.0394,77319.0
2021-02-01 15:20:00,81.8,81.83,81.63,81.66,76715.0,73.0483,73.0751,72.8965,72.9233,76715.0
2021-02-01 15:30:00,81.67,81.75,81.55,81.69,100534.0,72.9322,73.0036,72.825,72.9501,100534.0
2021-02-01 15:40:00,81.69,81.8,81.56,81.66,163853.0,72.9501,73.0483,72.834,72.9233,163853.0
2021-02-01 15:50:00,81.66,81.88,81.61,81.63,371745.0,72.9233,73.1197,72.8786,72.8965,371745.0
2021-02-02 09:30:00,82.11,83.1,82.05,82.52,344111.0,73.3251,74.2092,73.2715,73.6913,344111.0
2021-02-02 09:40:00,82.54,83.17,82.29,83.08,152551.0,73.7091,74.2717,73.4859,74.1913,152551.0
2021-02-02 09:50:00,83.09,83.63,82.94,83.54,162149.0,74.2003,74.6825,74.0663,74.6021,162149.0
2021-02-02 10:00:00,83.55,83.94,83.54,83.78,181411.0,74.6111,74.9593,74.6021,74.8165,181411.0
2021-02-02 10:10:00,83.78,83.99,83.57,83.97,129874.0,74.8165,75.004,74.6289,74.9861,129874.0
2021-02-02 10:20:00,83.95,84.09,83.65,83.66,271407.0,74.9683,75.0933,74.7004,74.7093,271407.0
2021-02-02 10:30:00,83.66,84.12,83.65,84.04,192922.0,74.7093,75.1201,74.7004,75.0486,192922.0
2021-02-02 10:40:00,84.03,84.08,83.73,83.86,119378.0,75.0397,75.0844,74.7718,74.8879,119378.0
2021-02-02 10:50:00,83.86,84.02,83.77,83.98,77529.0,74.8879,75.0308,74.8075,74.9951,77529.0
2021-02-02 11:00:00,83.98,84.18,83.95,84.11,68427.0,74.9951,75.1737,74.9683,75.1111,68427.0
2021-02-02 11:10:00,84.12,84.18,84.07,84.14,90596.0,75.1201,75.1737,75.0754,75.1379,90596.0
2021-02-02 11:20:00,84.15,84.18,84.01,84.04,70158.0,75.1469,75.1737,75.0218,75.0486,70158.0
2021-02-02 11:30:00,84.05,84.18,83.82,84.14,91428.0,75.0576,75.1737,74.8522,75.1379,91428.0
2021-02-02 11:40:00,84.14,84.39,84.08,84.28,134838.0,75.1379,75.3612,75.0844,75.263,134838.0
2021-02-02 11:50:00,84.29,84.47,84.22,84.27,97848.0,75.2719,75.4326,75.2094,75.254,97848.0
2021-02-02 12:00:00,84.27,84.31,84.13,84.14,62494.0,75.254,75.2898,75.129,75.1379,62494.0
2021-02-02 12:10:00,84.14,84.26,83.99,83.99,75061.0,75.1379,75.2451,75.004,75.004,75061.0
2021-02-02 12:20:00,83.98,83.98,83.66,83.68,91030.0,74.9951,74.9951,74.7093,74.7272,91030.0
2021-02-02 12:30:00,83.66,83.85,83.6,83.75,106150.0,74.7093,74.879,74.6557,74.7897,106150.0
2021-02-02 12:40:00,83.74,83.93,83.67,83.9,52389.0,74.7807,74.9504,74.7182,74.9236,52389.0
2021-02-02 12:50:00,83.9,84.18,83.88,84.16,89641.0,74.9236,75.1737,74.9058,75.1558,89641.0
2021-02-02 13:00:00,84.16,84.16,84.0,84.06,46126.0,75.1558,75.1558,75.0129,75.0665,46126.0
2021-02-02 13:10:00,84.05,84.08,83.84,83.89,105409.0,75.0576,75.0844,74.87,74.9147,105409.0
2021-02-02 13:20:00,83.89,83.98,83.82,83.89,53989.0,74.9147,74.9951,74.8522,74.9147,53989.0
2021-02-02 13:30:00,83.88,83.9,83.76,83.83,60834.0,74.9058,74.9236,74.7986,74.8611,60834.0
2021-02-02 13:40:00,83.84,83.92,83.73,83.85,76652.0,74.87,74.9415,74.7718,74.879,76652.0
2021-02-02 13:50:00,83.86,84.0,83.73,83.95,197035.0,74.8879,75.0129,74.7718,74.9683,197035.0
2021-02-02 14:00:00,83.96,84.05,83.93,83.99,69494.0,74.9772,75.0576,74.9504,75.004,69494.0
2021-02-02 14:10:00,83.99,84.0,83.66,83.72,56964.0,75.004,75.0129,74.7093,74.7629,56964.0
2021-02-02 14:20:00,83.72,83.89,83.67,83.85,75399.0,74.7629,74.9147,74.7182,74.879,75399.0
2021-02-02 14:30:00,83.84,84.14,83.84,84.04,96458.0,74.87,75.1379,74.87,75.0486,96458.0
2021-02-02 14:40:00,84.03,84.04,83.65,83.68,97853.0,75.0397,75.0486,74.7004,74.7272,97853.0
2021-02-02 14:50:00,83.67,83.72,83.57,83.63,104777.0,74.7182,74.7629,74.6289,74.6825,104777.0
2021-02-02 15:00:00,83.63,83.71,83.55,83.67,74668.0,74.6825,74.7539,74.6111,74.7182,74668.0
2021-02-02 15:10:00,83.67,83.72,83.41,83.44,110056.0,74.7182,74.7629,74.486,74.5128,110056.0
2021-02-02 15:20:00,83.44,83.54,83.41,83.52,67756.0,74.5128,74.6021,74.486,74.5843,67756.0
2021-02-02 15:30:00,83.52,83.54,83.21,83.24,102719.0,74.5843,74.6021,74.3074,74.3342,102719.0
2021-02-02 15:40:00,83.25,83.43,83.05,83.09,145083.0,74.3432,74.5039,74.1646,74.2003,145083.0
2021-02-02 15:50:00,83.08,83.26,82.91,82.94,422901.0,74.1913,74.3521,74.0395,74.0663,422901.0
2021-02-03 09:30:00,83.45,83.52,82.93,83.43,357052.0,74.5218,74.5843,74.0574,74.5039,357052.0
2021-02-03 09:40:00,83.44,83.68,83.41,83.58,113292.0,74.5128,74.7272,74.486,74.6379,113292.0
2021-02-03 09:50:00,83.56,83.74,83.37,83.65,131024.0,74.62,74.7807,74.4503,74.7004,131024.0
2021-02-03 10:00:00,83.68,83.88,83.51,83.56,114233.0,74.7272,74.9058,74.5753,74.62,114233.0
2021-02-03 10:10:00,83.55,83.59,83.16,83.19,147208.0,74.6111,74.6468,74.2628,74.2896,147208.0
2021-02-03 10:20:00,83.18,83.35,83.04,83.3,147016.0,74.2806,74.4325,74.1556,74.3878,147016.0
2021-02-03 10:30:00,83.32,83.41,83.05,83.07,87969.0,74.4057,74.486,74.1646,74.1824,87969.0
2021-02-03 10:40:00,83.06,83.36,83.05,83.24,100419.0,74.1735,74.4414,74.1646,74.3342,100419.0
2021-02-03 10:50:00,83.24,83.68,83.1,83.66,143953.0,74.3342,74.7272,74.2092,74.7093,143953.0
2021-02-03 11:00:00,83.64,83.66,83.43,83.51,181880.0,74.6914,74.7093,74.5039,74.5753,181880.0
2021-02-03 11:10:00,83.5,83.54,83.34,83.4,144171.0,74.5664,74.6021,74.4235,74.4771,144171.0
2021-02-03 11:20:00,83.41,83.48,83.36,83.44,89582.0,74.486,74.5486,74.4414,74.5128,89582.0
2021-02-03 11:30:00,83.44,83.63,83.35,83.56,79345.0,74.5128,74.6825,74.4325,74.62,79345.0
2021-02-03 11:40:00,83.57,83.82,83.54,83.58,87318.0,74.6289,74.8522,74.6021,74.6379,87318.0
2021-02-03 11:50:00,83.57,83.59,83.28,83.31,66198.0,74.6289,74.6468,74.3699,74.3967,66198.0
2021-02-03 12:00:00,83.3,83.31,83.18,83.26,50936.0,74.3878,74.3967,74.2806,74.3521,50936.0
2021-02-03 12:10:00,83.27,83.32,83.1,83.15,44878.0,74.361,74.4057,74.2092,74.2539,44878.0
2021-02-03 12:20:00,83.16,83.2,83.05,83.07,57257.0,74.2628,74.2985,74.1646,74.1824,57257.0
2021-02-03 12:30:00,83.09,83.23,83.06,83.16,46156.0,74.2003,74.3253,74.1735,74.2628,46156.0
2021-02-03 12:40:00,83.15,83.17,83.01,83.07,41442.0,74.2539,74.2717,74.1288,74.1824,41442.0
2021-02-03 12:50:00,83.08,83.11,83.01,83.07,57927.0,74.1913,74.2181,74.1288,74.1824,57927.0
2021-02-03 13:00:00,83.06,83.11,83.01,83.03,29515.0,74.1735,74.2181,74.1288,74.1467,29515.0
2021-02-03 13:10:00,83.02,83.02,82.94,82.94,34107.0,74.1378,74.1378,74.0663,74.0663,34107.0
2021-02-03 13:20:00,82.95,83.33,82.93,83.27,59020.0,74.0753,74.4146,74.0574,74.361,59020.0
2021-02-03 13:30:00,83.29,83.33,83.18,83.27,46793.0,74.3789,74.4146,74.2806,74.361,46793.0
2021-02-03 13:40:00,83.26,83.33,83.17,83.31,43906.0,74.3521,74.4146,74.2717,74.3967,43906.0
2021-02-03 13:50:00,83.31,83.31,83.13,83.14,73553.0,74.3967,74.3967,74.236,74.2449,73553.0
2021-02-03 14:00:00,83.14,83.2,83.04,83.1,54625.0,74.2449,74.2985,74.1556,74.2092,54625.0
2021-02-03 14:10:00,83.09,83.13,83.06,83.11,57871.0,74.2003,74.236,74.1735,74.2181,57871.0
2021-02-03 14:20:00,83.1,83.24,83.06,83.22,63637.0,74.2092,74.3342,74.1735,74.3164,63637.0
2021-02-03 14:30:00,83.21,83.24,83.1,83.1,47015.0,74.3074,74.3342,74.2092,74.2092,47015.0
2021-02-03 14:40:00,83.11,83.2,83.11,83.17,40477.0,74.2181,74.2985,74.2181,74.2717,40477.0
2021-02-03 14:50:00,83.17,83.22,83.05,83.05,52706.0,74.2717,74.3164,74.1646,74.1646,52706.0
2021-02-03 15:00:00,83.05,83.1,82.97,83.04,50353.0,74.1646,74.2092,74.0931,74.1556,50353.0
2021-02-03 15:10:00,83.03,83.03,82.93,83.01,62881.0,74.1467,74.1467,74.0574,74.1288,62881.0
2021-02-03 15:20:00,83.0,83.03,82.94,82.95,71865.0,74.1199,74.1467,74.0663,74.0753,71865.0
2021-02-03 15:30:00,82.95,83.11,82.9,83.04,100995.0,74.0753,74.2181,74.0306,74.1556,100995.0
2021-02-03 15:40:00,83.04,83.15,82.94,83.15,113325.0,74.1556,74.2539,74.0663,74.2539,113325.0
2021-02-03 15:50:00,83.16,83.2,82.99,83.03,347894.0,74.2628,74.2985,74.111,74.1467,347894.0
2021-02-04 09:30:00,83.02,83.43,82.57,83.02,376816.0,74.1378,74.5039,73.7359,74.1378,376816.0
2021-02-04 09:40:00,83.01,83.27,82.9,83.22,108605.0,74.1288,74.361,74.0306,74.3164,108605.0
2021-02-04 09:50:00,83.2,83.36,83.01,83.22,208825.0,74.2985,74.4414,74.1288,74.3164,208825.0
2021-02-04 10:00:00,83.24,83.55,83.24,83.51,93773.0,74.3342,74.6111,74.3342,74.5753,93773.0
2021-02-04 10:10:00,83.52,83.54,83.31,83.35,72457.0,74.5843,74.6021,74.3967,74.4325,72457.0
2021-02-04 10:20:00,83.35,83.39,83.11,83.31,84292.0,74.4325,74.4682,74.2181,74.3967,84292.0
2021-02-04 10:30:00,83.33,83.44,83.22,83.22,126394.0,74.4146,74.5128,74.3164,74.3164,126394.0
2021-02-04 10:40:00,83.21,83.3,83.02,83.17,140084.0,74.3074,74.3878,74.1378,74.2717,140084.0
2021-02-04 10:50:00,83.18,83.33,83.16,83.31,103895.0,74.2806,74.4146,74.2628,74.3967,103895.0
2021-02-04 11:00:00,83.3,83.36,83.15,83.26,134488.0,74.3878,74.4414,74.2539,74.3521,134488.0
2021-02-04 11:10:00,83.25,83.33,83.15,83.25,73169.0,74.3432,74.4146,74.2539,74.3432,73169.0
2021-02-04 11:20:00,83.26,83.29,82.97,83.0,112581.0,74.3521,74.3789,74.0931,74.1199,112581.0
2021-02-04 11:30:00,83.02,83.08,82.93,82.96,75352.0,74.1378,74.1913,74.0574,74.0842,75352.0
2021-02-04 11:40:00,82.96,83.03,82.8,82.88,53066.0,74.0842,74.1467,73.9413,74.0127,53066.0
2021-02-04 11:50:00,82.88,82.89,82.77,82.86,121294.0,74.0127,74.0217,73.9145,73.9949,121294.0
2021-02-04 12:00:00,82.86,82.89,82.77,82.82,60483.0,73.9949,74.0217,73.9145,73.9592,60483.0
2021-02-04 12:10:00,82.82,82.96,82.76,82.93,38361.0,73.9592,74.0842,73.9056,74.0574,38361.0
2021-02-04 12:20:00,82.94,82.96,82.84,82.96,42126.0,74.0663,74.0842,73.977,74.0842,42126.0
2021-02-04 12:30:00,82.96,83.0,82.73,82.76,59336.0,74.0842,74.1199,73.8788,73.9056,59336.0
2021-02-04 12:40:00,82.77,82.89,82.75,82.83,42676.0,73.9145,74.0217,73.8967,73.9681,42676.0
2021-02-04 12:50:00,82.83,83.01,82.81,82.96,54938.0,73.9681,74.1288,73.9502,74.0842,54938.0
2021-02-04 13:00:00,82.97,83.07,82.83,83.04,46342.0,74.0931,74.1824,73.9681,74.1556,46342.0
2021-02-04 13:10:00,83.05,83.2,82.94,82.95,58090.0,74.1646,74.2985,74.0663,74.0753,58090.0
2021-02-04 13:20:00,82.95,82.98,82.86,82.9,51984.0,74.0753,74.102,73.9949,74.0306,51984.0
2021-02-04 13:30:00,82.9,83.02,82.88,82.91,85589.0,74.0306,74.1378,74.0127,74.0395,85589.0
2021-02-04 13:40:00,82.92,83.03,82.91,82.98,65766.0,74.0485,74.1467,74.0395,74.102,65766.0
2021-02-04 13:50:00,82.99,83.04,82.89,82.96,58907.0,74.111,74.1556,74.0217,74.0842,58907.0
2021-02-04 14:00:00,82.98,83.1,82.97,83.02,101861.0,74.102,74.2092,74.0931,74.1378,101861.0
2021-02-04 14:10:00,83.0,83.02,82.7,82.72,75743.0,74.1199,74.1378,73.852,73.8699,75743.0
2021-02-04 14:20:00,82.72,82.85,82.67,82.81,44116.0,73.8699,73.986,73.8252,73.9502,44116.0
2021-02-04 14:30:00,82.82,82.84,82.67,82.73,103908.0,73.9592,73.977,73.8252,73.8788,103908.0
2021-02-04 14:40:00,82.72,82.73,82.63,82.67,62836.0,73.8699,73.8788,73.7895,73.8252,62836.0
2021-02-04 14:50:00,82.68,82.97,82.65,82.9,85167.0,73.8341,74.0931,73.8074,74.0306,85167.0
2021-02-04 15:00:00,82.9,82.9,82.66,82.69,94644.0,74.0306,74.0306,73.8163,73.8431,94644.0
2021-02-04 15:10:00,82.68,82.73,82.58,82.73,117019.0,73.8341,73.8788,73.7448,73.8788,117019.0
2021-02-04 15:20:00,82.73,82.73,82.61,82.66,100659.0,73.8788,73.8788,73.7716,73.8163,100659.0
2021-02-04 15:30:00,82.67,82.77,82.63,82.7,101420.0,73.8252,73.9145,73.7895,73.852,101420.0
2021-02-04 15:40:00,82.7,82.76,82.65,82.66,215667.0,73.852,73.9056,73.8074,73.8163,215667.0
2021-02-04 15:50:00,82.66,83.03,82.6,83.01,606789.0,73.8163,74.1467,73.7627,74.1288,606789.0
2021-02-05 09:30:00,83.38,83.64,83.13,83.27,254447.0,74.4593,74.6914,74.236,74.361,254447.0
2021-02-05 09:40:00,83.24,83.41,83.11,83.38,75199.0,74.3342,74.486,74.2181,74.4593,75199.0
2021-02-05 09:50:00,83.39,83.46,83.21,83.42,210040.0,74.4682,74.5307,74.3074,74.495,210040.0
2021-02-05 10:00:00,83.42,83.52,83.0,83.45,138662.0,74.495,74.5843,74.1199,74.5218,138662.0
2021-02-05 10:10:00,83.45,83.61,83.34,83.54,89449.0,74.5218,74.6646,74.4235,74.6021,89449.0
2021-02-05 10:20:00,83.57,83.71,83.51,83.65,95701.0,74.6289,74.7539,74.5753,74.7004,95701.0
2021-02-05 10:30:00,83.64,84.17,83.62,84.11,248047.0,74.6914,75.1647,74.6736,75.1111,248047.0
2021-02-05 10:40:00,84.09,84.27,84.08,84.23,99221.0,75.0933,75.254,75.0844,75.2183,99221.0
2021-02-05 10:50:00,84.24,84.55,84.21,84.25,218284.0,75.2272,75.5041,75.2004,75.2362,218284.0
2021-02-05 11:00:00,84.25,84.27,83.82,83.97,89243.0,75.2362,75.254,74.8522,74.9861,89243.0
2021-02-05 11:10:00,83.96,84.08,83.95,83.99,71570.0,74.9772,75.0844,74.9683,75.004,71570.0
2021-02-05 11:20:00,83.99,84.12,83.93,83.95,88980.0,75.004,75.1201,74.9504,74.9683,88980.0
2021-02-05 11:30:00,83.95,83.99,83.81,83.89,64124.0,74.9683,75.004,74.8432,74.9147,64124.0
2021-02-05 11:40:00,83.9,84.0,83.87,83.94,59815.0,74.9236,75.0129,74.8968,74.9593,59815.0
2021-02-05 11:50:00,83.95,84.0,83.82,83.83,64562.0,74.9683,75.0129,74.8522,74.8611,64562.0
2021-02-05 12:00:00,83.84,83.84,83.66,83.75,83683.0,74.87,74.87,74.7093,74.7897,83683.0
2021-02-05 12:10:00,83.75,83.8,83.69,83.72,34983.0,74.7897,74.8343,74.7361,74.7629,34983.0
2021-02-05 12:20:00,83.73,83.74,83.67,83.68,60365.0,74.7718,74.7807,74.7182,74.7272,60365.0
2021-02-05 12:30:00,83.68,83.85,83.66,83.85,17458.0,74.7272,74.879,74.7093,74.879,17458.0
2021-02-05 12:40:00,83.84,83.94,83.78,83.91,30462.0,74.87,74.9593,74.8165,74.9325,30462.0
2021-02-05 12:50:00,83.91,84.08,83.88,84.07,82884.0,74.9325,75.0844,74.9058,75.0754,82884.0
2021-02-05 13:00:00,84.06,84.19,84.0,84.14,51969.0,75.0665,75.1826,75.0129,75.1379,51969.0
2021-02-05 13:10:00,84.14,84.15,83.95,84.01,93155.0,75.1379,75.1469,74.9683,75.0218,93155.0
2021-02-05 13:20:00,84.01,84.05,83.93,83.94,41174.0,75.0218,75.0576,74.9504,74.9593,41174.0
2021-02-05 13:30:00,83.94,83.94,83.81,83.87,50235.0,74.9593,74.9593,74.8432,74.8968,50235.0
2021-02-05 13:40:00,83.87,83.95,83.81,83.89,44911.0,74.8968,74.9683,74.8432,74.9147,44911.0
2021-02-05 13:50:00,83.88,83.95,83.84,83.84,52308.0,74.9058,74.9683,74.87,74.87,52308.0
2021-02-05 14:00:00,83.85,83.9,83.81,83.83,37659.0,74.879,74.9236,74.8432,74.8611,37659.0
2021-02-05 14:10:00,83.83,83.89,83.75,83.79,42664.0,74.8611,74.9147,74.7897,74.8254,42664.0
2021-02-05 14:20:00,83.79,83.9,83.72,83.85,46764.0,74.8254,74.9236,74.7629,74.879,46764.0
2021-02-05 14:30:00,83.85,83.88,83.76,83.79,48757.0,74.879,74.9058,74.7986,74.8254,48757.0
2021-02-05 14:40:00,83.79,83.81,83.74,83.75,46034.0,74.8254,74.8432,74.7807,74.7897,46034.0
2021-02-05 14:50:00,83.77,83.8,83.7,83.74,37536.0,74.8075,74.8343,74.745,74.7807,37536.0
2021-02-05 15:00:00,83.75,83.75,83.64,83.73,42639.0,74.7897,74.7897,74.6914,74.7718,42639.0
2021-02-05 15:10:00,83.73,83.75,83.65,83.73,60200.0,74.7718,74.7897,74.7004,74.7718,60200.0
2021-02-05 15:20:00,83.74,83.74,83.6,83.61,55521.0,74.7807,74.7807,74.6557,74.6646,55521.0
2021-02-05 15:30:00,83.61,83.76,83.58,83.65,64995.0,74.6646,74.7986,74.6379,74.7004,64995.0
2021-02-05 15:40:00,83.65,83.75,83.53,83.69,119215.0,74.7004,74.7897,74.5932,74.7361,119215.0
2021-02-05 15:50:00,83.69,83.71,83.56,83.59,501095.0,74.7361,74.7539,74.62,74.6468,501095.0
2021-02-08 09:30:00,84.0,84.42,83.66,84.09,333309.0,75.0129,75.388,74.7093,75.0933,333309.0
2021-02-08 09:40:00,84.13,84.53,84.02,84.15,129243.0,75.129,75.4862,75.0308,75.1469,129243.0
2021-02-08 09:50:00,84.13,84.44,84.02,84.31,77785.0,75.129,75.4058,75.0308,75.2898,77785.0
2021-02-08 10:00:00,84.31,84.66,84.3,84.53,142474.0,75.2898,75.6023,75.2808,75.4862,142474.0
2021-02-08 10:10:00,84.49,84.54,84.07,84.17,126948.0,75.4505,75.4951,75.0754,75.1647,126948.0
2021-02-08 10:20:00,84.16,84.47,84.06,84.34,124443.0,75.1558,75.4326,75.0665,75.3165,124443.0
2021-02-08 10:30:00,84.35,84.51,84.24,84.49,102996.0,75.3255,75.4684,75.2272,75.4505,102996.0
2021-02-08 10:40:00,84.5,84.72,84.43,84.65,99400.0,75.4594,75.6559,75.3969,75.5934,99400.0
2021-02-08 10:50:00,84.66,84.73,84.18,84.18,125492.0,75.6023,75.6648,75.1737,75.1737,125492.0
2021-02-08 11:00:00,84.19,84.27,84.17,84.21,97695.0,75.1826,75.254,75.1647,75.2004,97695.0
2021-02-08 11:10:00,84.22,84.27,84.13,84.26,113407.0,75.2094,75.254,75.129,75.2451,113407.0
2021-02-08 11:20:00,84.25,84.31,84.19,84.25,117876.0,75.2362,75.2898,75.1826,75.2362,117876.0
2021-02-08 11:30:00,84.26,84.31,84.19,84.25,124678.0,75.2451,75.2898,75.1826,75.2362,124678.0
2021-02-08 11:40:00,84.28,84.34,83.93,84.07,193845.0,75.263,75.3165,74.9504,75.0754,193845.0
2021-02-08 11:50:00,84.06,84.09,83.84,83.88,151404.0,75.0665,75.0933,74.87,74.9058,151404.0
2021-02-08 12:00:00,83.87,83.88,83.57,83.58,153460.0,74.8968,74.9058,74.6289,74.6379,153460.0
2021-02-08 12:10:00,83.58,83.61,83.46,83.58,124456.0,74.6379,74.6646,74.5307,74.6379,124456.0
2021-02-08 12:20:00,83.6,83.65,83.43,83.47,105796.0,74.6557,74.7004,74.5039,74.5396,105796.0
2021-02-08 12:30:00,83.46,83.51,83.29,83.31,78400.0,74.5307,74.5753,74.3789,74.3967,78400.0
2021-02-08 12:40:00,83.31,83.47,83.29,83.42,54094.0,74.3967,74.5396,74.3789,74.495,54094.0
2021-02-08 12:50:00,83.41,83.47,83.21,83.29,233835.0,74.486,74.5396,74.3074,74.3789,233835.0
2021-02-08 13:00:00,83.29,83.37,83.2,83.22,86122.0,74.3789,74.4503,74.2985,74.3164,86122.0
2021-02-08 13:10:00,83.21,83.27,83.17,83.27,41367.0,74.3074,74.361,74.2717,74.361,41367.0
2021-02-08 13:20:00,83.26,83.27,83.2,83.25,52008.0,74.3521,74.361,74.2985,74.3432,52008.0
2021-02-08 13:30:00,83.24,83.29,83.19,83.26,44615.0,74.3342,74.3789,74.2896,74.3521,44615.0
2021-02-08 13:40:00,83.26,83.35,83.23,83.3,66057.0,74.3521,74.4325,74.3253,74.3878,66057.0
2021-02-08 13:50:00,83.3,83.34,83.13,83.33,77371.0,74.3878,74.4235,74.236,74.4146,77371.0
2021-02-08 14:00:00,83.32,83.35,83.28,83.3,45899.0,74.4057,74.4325,74.3699,74.3878,45899.0
2021-02-08 14:10:00,83.3,83.4,83.28,83.31,48961.0,74.3878,74.4771,74.3699,74.3967,48961.0
2021-02-08 14:20:00,83.3,83.39,83.29,83.32,57804.0,74.3878,74.4682,74.3789,74.4057,57804.0
2021-02-08 14:30:00,83.33,83.44,83.3,83.41,72321.0,74.4146,74.5128,74.3878,74.486,72321.0
2021-02-08 14:40:00,83.41,83.42,83.3,83.3,82572.0,74.486,74.495,74.3878,74.3878,82572.0
2021-02-08 14:50:00,83.29,83.38,83.28,83.33,63493.0,74.3789,74.4593,74.3699,74.4146,63493.0
2021-02-08 15:00:00,83.33,83.37,83.23,83.27,91915.0,74.4146,74.4503,74.3253,74.361,91915.0
2021-02-08 15:10:00,83.26,83.38,83.25,83.36,75826.0,74.3521,74.4593,74.3432,74.4414,75826.0
2021-02-08 15:20:00,83.35,83.42,83.32,83.4,105642.0,74.4325,74.495,74.4057,74.4771,105642.0
2021-02-08 15:30:00,83.4,83.41,83.25,83.27,79956.0,74.4771,74.486,74.3432,74.361,79956.0
2021-02-08 15:40:00,83.27,83.39,83.24,83.38,106271.0,74.361,74.4682,74.3342,74.4593,106271.0
2021-02-08 15:50:00,83.36,83.5,83.3,83.41,464587.0,74.4414,74.5664,74.3878,74.486,464587.0
2021-02-09 09:30:00,83.56,83.94,83.29,83.45,274927.0,74.62,74.9593,74.3789,74.5218,274927.0
2021-02-09 09:40:00,83.44,83.49,83.12,83.26,92535.0,74.5128,74.5575,74.2271,74.3521,92535.0
2021-02-09 09:50:00,83.25,83.65,83.0,83.51,124960.0,74.3432,74.7004,74.1199,74.5753,124960.0
2021-02-09 10:00:00,83.52,83.82,83.5,83.74,55430.0,74.5843,74.8522,74.5664,74.7807,55430.0
2021-02-09 10:10:00,83.76,83.81,83.62,83.69,57862.0,74.7986,74.8432,74.6736,74.7361,57862.0
2021-02-09 10:20:00,83.7,83.82,83.58,83.62,48067.0,74.745,74.8522,74.6379,74.6736,48067.0
2021-02-09 10:30:00,83.62,83.96,83.59,83.82,82567.0,74.6736,74.9772,74.6468,74.8522,82567.0
2021-02-09 10:40:00,83.81,83.85,83.67,83.7,52286.0,74.8432,74.879,74.7182,74.745,52286.0
2021-02-09 10:50:00,83.68,83.7,83.42,83.42,55440.0,74.7272,74.745,74.495,74.495,55440.0
2021-02-09 11:00:00,83.42,83.7,83.37,83.58,60743.0,74.495,74.745,74.4503,74.6379,60743.0
2021-02-09 11:10:00,83.57,83.67,83.49,83.65,59330.0,74.6289,74.7182,74.5575,74.7004,59330.0
2021-02-09 11:20:00,83.64,83.86,83.64,83.77,61012.0,74.6914,74.8879,74.6914,74.8075,61012.0
2021-02-09 11:30:00,83.76,83.92,83.7,83.87,40946.0,74.7986,74.9415,74.745,74.8968,40946.0
2021-02-09 11:40:00,83.89,84.02,83.89,84.02,54946.0,74.9147,75.0308,74.9147,75.0308,54946.0
2021-02-09 11:50:00,84.01,84.03,83.78,83.8,50117.0,75.0218,75.0397,74.8165,74.8343,50117.0
2021-02-09 12:00:00,83.8,83.97,83.79,83.86,38556.0,74.8343,74.9861,74.8254,74.8879,38556.0
2021-02-09 12:10:00,83.87,84.02,83.86,84.0,40294.0,74.8968,75.0308,74.8879,75.0129,40294.0
2021-02-09 12:20:00,84.0,84.07,83.95,84.05,30988.0,75.0129,75.0754,74.9683,75.0576,30988.0
2021-02-09 12:30:00,84.06,84.06,83.91,83.91,49796.0,75.0665,75.0665,74.9325,74.9325,49796.0
2021-02-09 12:40:00,83.92,84.0,83.91,83.93,47128.0,74.9415,75.0129,74.9325,74.9504,47128.0
2021-02-09 12:50:00,83.94,84.08,83.94,84.08,28428.0,74.9593,75.0844,74.9593,75.0844,28428.0
2021-02-09 13:00:00,84.09,84.16,83.97,84.12,70333.0,75.0933,75.1558,74.9861,75.1201,70333.0
2021-02-09 13:10:00,84.13,84.16,84.05,84.07,33899.0,75.129,75.1558,75.0576,75.0754,33899.0
2021-02-09 13:20:00,84.06,84.1,84.02,84.08,31225.0,75.0665,75.1022,75.0308,75.0844,31225.0
2021-02-09 13:30:00,84.08,84.12,84.01,84.05,41459.0,75.0844,75.1201,75.0218,75.0576,41459.0
2021-02-09 13:40:00,84.04,84.14,84.03,84.1,62236.0,75.0486,75.1379,75.0397,75.1022,62236.0
2021-02-09 13:50:00,84.1,84.2,84.04,84.05,67408.0,75.1022,75.1915,75.0486,75.0576,67408.0
2021-02-09 14:00:00,84.06,84.09,83.91,83.92,55151.0,75.0665,75.0933,74.9325,74.9415,55151.0
2021-02-09 14:10:00,83.92,84.1,83.91,84.09,43104.0,74.9415,75.1022,74.9325,75.0933,43104.0
2021-02-09 14:20:00,84.09,84.25,84.04,84.25,90478.0,75.0933,75.2362,75.0486,75.2362,90478.0
2021-02-09 14:30:00,84.24,84.37,84.17,84.17,68126.0,75.2272,75.3433,75.1647,75.1647,68126.0
2021-02-09 14:40:00,84.18,84.25,84.04,84.05,77132.0,75.1737,75.2362,75.0486,75.0576,77132.0
2021-02-09 14:50:00,84.06,84.07,83.86,83.86,82854.0,75.0665,75.0754,74.8879,74.8879,82854.0
2021-02-09 15:00:00,83.85,83.86,83.79,83.84,73977.0,74.879,74.8879,74.8254,74.87,73977.0
2021-02-09 15:10:00,83.84,83.84,83.77,83.78,71193.0,74.87,74.87,74.8075,74.8165,71193.0
2021-02-09 15:20:00,83.78,83.81,83.7,83.72,227984.0,74.8165,74.8432,74.745,74.7629,227984.0
2021-02-09 15:30:00,83.73,83.85,83.71,83.8,107820.0,74.7718,74.879,74.7539,74.8343,107820.0
2021-02-09 15:40:00,83.81,83.89,83.75,83.89,114524.0,74.8432,74.9147,74.7897,74.9147,114524.0
2021-02-09 15:50:00,83.85,83.97,83.77,83.82,540199.0,74.879,74.9861,74.8075,74.8522,540199.0
2021-02-10 09:30:00,84.95,84.99,84.25,84.27,332482.0,75.8613,75.897,75.2362,75.254,332482.0
2021-02-10 09:40:00,84.29,84.31,83.83,83.96,105700.0,75.2719,75.2898,74.8611,74.9772,105700.0
2021-02-10 09:50:00,83.95,84.33,83.95,84.19,85806.0,74.9683,75.3076,74.9683,75.1826,85806.0
2021-02-10 10:00:00,84.2,84.35,84.19,84.31,142256.0,75.1915,75.3255,75.1826,75.2898,142256.0
2021-02-10 10:10:00,84.3,84.35,83.92,84.19,174427.0,75.2808,75.3255,74.9415,75.1826,174427.0
2021-02-10 10:20:00,84.18,84.29,83.91,84.19,140263.0,75.1737,75.2719,74.9325,75.1826,140263.0
2021-02-10 10:30:00,84.17,84.17,83.8,83.8,65683.0,75.1647,75.1647,74.8343,74.8343,65683.0
2021-02-10 10:40:00,83.79,83.87,83.6,83.87,87152.0,74.8254,74.8968,74.6557,74.8968,87152.0
2021-02-10 10:50:00,83.83,84.1,83.81,84.02,93641.0,74.8611,75.1022,74.8432,75.0308,93641.0
2021-02-10 11:00:00,84.04,84.1,83.77,83.9,159557.0,75.0486,75.1022,74.8075,74.9236,159557.0
2021-02-10 11:10:00,83.92,84.03,83.73,83.8,171590.0,74.9415,75.0397,74.7718,74.8343,171590.0
2021-02-10 11:20:00,83.79,83.96,83.78,83.9,134997.0,74.8254,74.9772,74.8165,74.9236,134997.0
2021-02-10 11:30:00,83.91,83.94,83.67,83.84,82022.0,74.9325,74.9593,74.7182,74.87,82022.0
2021-02-10 11:40:00,83.83,83.92,83.72,83.87,73642.0,74.8611,74.9415,74.7629,74.8968,73642.0
2021-02-10 11:50:00,83.87,83.99,83.77,83.81,99945.0,74.8968,75.004,74.8075,74.8432,99945.0
2021-02-10 12:00:00,83.8,83.8,83.63,83.68,150037.0,74.8343,74.8343,74.6825,74.7272,150037.0
2021-02-10 12:10:00,83.69,84.07,83.69,84.02,68795.0,74.7361,75.0754,74.7361,75.0308,68795.0
2021-02-10 12:20:00,84.02,84.15,83.88,84.03,66878.0,75.0308,75.1469,74.9058,75.0397,66878.0
2021-02-10 12:30:00,84.02,84.06,83.93,84.0,55212.0,75.0308,75.0665,74.9504,75.0129,55212.0
2021-02-10 12:40:00,83.99,84.04,83.82,83.86,51986.0,75.004,75.0486,74.8522,74.8879,51986.0
2021-02-10 12:50:00,83.86,83.88,83.66,83.67,55391.0,74.8879,74.9058,74.7093,74.7182,55391.0
2021-02-10 13:00:00,83.67,83.67,83.45,83.5,70039.0,74.7182,74.7182,74.5218,74.5664,70039.0
2021-02-10 13:10:00,83.5,83.62,83.47,83.55,34029.0,74.5664,74.6736,74.5396,74.6111,34029.0
2021-02-10 13:20:00,83.57,83.66,83.52,83.64,34874.0,74.6289,74.7093,74.5843,74.6914,34874.0
2021-02-10 13:30:00,83.64,83.74,83.64,83.69,32865.0,74.6914,74.7807,74.6914,74.7361,32865.0
2021-02-10 13:40:00,83.69,83.69,83.63,83.64,35091.0,74.7361,74.7361,74.6825,74.6914,35091.0
2021-02-10 13:50:00,83.63,83.7,83.6,83.64,43714.0,74.6825,74.745,74.6557,74.6914,43714.0
2021-02-10 14:00:00,83.66,83.85,83.58,83.82,50069.0,74.7093,74.879,74.6379,74.8522,50069.0
2021-02-10 14:10:00,83.81,83.82,83.64,83.7,60969.0,74.8432,74.8522,74.6914,74.745,60969.0
2021-02-10 14:20:00,83.71,83.92,83.67,83.92,107896.0,74.7539,74.9415,74.7182,74.9415,107896.0
2021-02-10 14:30:00,83.94,83.99,83.83,83.97,60915.0,74.9593,75.004,74.8611,74.9861,60915.0
2021-02-10 14:40:00,83.98,84.24,83.97,84.18,52940.0,74.9951,75.2272,74.9861,75.1737,52940.0
2021-02-10 14:50:00,84.17,84.41,84.15,84.37,75559.0,75.1647,75.3791,75.1469,75.3433,75559.0
2021-02-10 15:00:00,84.37,84.48,84.3,84.31,87702.0,75.3433,75.4416,75.2808,75.2898,87702.0
2021-02-10 15:10:00,84.32,84.37,84.22,84.22,165158.0,75.2987,75.3433,75.2094,75.2094,165158.0
2021-02-10 15:20:00,84.22,84.24,84.0,84.08,84818.0,75.2094,75.2272,75.0129,75.0844,84818.0
2021-02-10 15:30:00,84.09,84.23,84.09,84.09,99220.0,75.0933,75.2183,75.0933,75.0933,99220.0
2021-02-10 15:40:00,84.1,84.17,83.83,83.84,173199.0,75.1022,75.1647,74.8611,74.87,173199.0
2021-02-10 15:50:00,83.8,83.96,83.74,83.91,379494.0,74.8343,74.9772,74.7807,74.9325,379494.0
2021-02-11 09:30:00,84.0,84.8,84.0,84.65,294752.0,75.0129,75.7273,75.0129,75.5934,294752.0
2021-02-11 09:40:00,84.66,84.76,84.46,84.51,91000.0,75.6023,75.6916,75.4237,75.4684,91000.0
2021-02-11 09:50:00,84.51,84.55,84.24,84.29,102569.0,75.4684,75.5041,75.2272,75.2719,102569.0
2021-02-11 10:00:00,84.29,84.36,84.13,84.19,44111.0,75.2719,75.3344,75.129,75.1826,44111.0
2021-02-11 10:10:00,84.19,84.19,83.93,84.09,78308.0,75.1826,75.1826,74.9504,75.0933,78308.0
2021-02-11 10:20:00,84.09,84.34,84.06,84.34,64730.0,75.0933,75.3165,75.0665,75.3165,64730.0
2021-02-11 10:30:00,84.34,84.35,84.19,84.2,42266.0,75.3165,75.3255,75.1826,75.1915,42266.0
2021-02-11 10:40:00,84.22,84.27,84.14,84.21,47661.0,75.2094,75.254,75.1379,75.2004,47661.0
2021-02-11 10:50:00,84.21,84.24,83.98,84.05,52949.0,75.2004,75.2272,74.9951,75.0576,52949.0
2021-02-11 11:00:00,84.05,84.11,83.94,83.97,60865.0,75.0576,75.1111,74.9593,74.9861,60865.0
2021-02-11 11:10:00,83.99,84.0,83.82,83.9,66409.0,75.004,75.0129,74.8522,74.9236,66409.0
2021-02-11 11:20:00,83.9,84.22,83.89,84.13,53900.0,74.9236,75.2094,74.9147,75.129,53900.0
2021-02-11 11:30:00,84.13,84.4,84.12,84.38,89597.0,75.129,75.3701,75.1201,75.3523,89597.0
2021-02-11 11:40:00,84.35,84.36,84.19,84.25,59158.0,75.3255,75.3344,75.1826,75.2362,59158.0
2021-02-11 11:50:00,84.26,84.27,84.04,84.05,49264.0,75.2451,75.254,75.0486,75.0576,49264.0
2021-02-11 12:00:00,84.07,84.11,83.99,84.04,48365.0,75.0754,75.1111,75.004,75.0486,48365.0
2021-02-11 12:10:00,84.03,84.06,83.94,83.94,32085.0,75.0397,75.0665,74.9593,74.9593,32085.0
2021-02-11 12:20:00,83.96,84.11,83.84,83.85,82534.0,74.9772,75.1111,74.87,74.879,82534.0
2021-02-11 12:30:00,83.87,83.99,83.78,83.94,142616.0,74.8968,75.004,74.8165,74.9593,142616.0
2021-02-11 12:40:00,83.93,83.95,83.72,83.94,40396.0,74.9504,74.9683,74.7629,74.9593,40396.0
2021-02-11 12:50:00,83.93,83.95,83.83,83.94,59238.0,74.9504,74.9683,74.8611,74.9593,59238.0
2021-02-11 13:00:00,83.95,83.96,83.78,83.79,32121.0,74.9683,74.9772,74.8165,74.8254,32121.0
2021-02-11 13:10:00,83.78,83.88,83.77,83.82,41862.0,74.8165,74.9058,74.8075,74.8522,41862.0
2021-02-11 13:20:00,83.82,83.87,83.78,83.81,33895.0,74.8522,74.8968,74.8165,74.8432,33895.0
2021-02-11 13:30:00,83.81,83.84,83.71,83.82,39321.0,74.8432,74.87,74.7539,74.8522,39321.0
2021-02-11 13:40:00,83.84,83.9,83.75,83.77,22120.0,74.87,74.9236,74.7897,74.8075,22120.0
2021-02-11 13:50:00,83.77,83.81,83.66,83.7,91901.0,74.8075,74.8432,74.7093,74.745,91901.0
2021-02-11 14:00:00,83.69,83.81,83.61,83.79,58241.0,74.7361,74.8432,74.6646,74.8254,58241.0
2021-02-11 14:10:00,83.78,83.89,83.72,83.87,38227.0,74.8165,74.9147,74.7629,74.8968,38227.0
2021-02-11 14:20:00,83.85,84.0,83.79,83.97,48094.0,74.879,75.0129,74.8254,74.9861,48094.0
2021-02-11 14:30:00,83.97,84.03,83.68,83.72,97772.0,74.9861,75.0397,74.7272,74.7629,97772.0
2021-02-11 14:40:00,83.73,83.87,83.71,83.82,32513.0,74.7718,74.8968,74.7539,74.8522,32513.0
2021-02-11 14:50:00,83.81,83.92,83.8,83.85,62080.0,74.8432,74.9415,74.8343,74.879,62080.0
2021-02-11 15:00:00,83.85,83.9,83.8,83.9,56904.0,74.879,74.9236,74.8343,74.9236,56904.0
2021-02-11 15:10:00,83.9,84.04,83.87,83.92,80529.0,74.9236,75.0486,74.8968,74.9415,80529.0
2021-02-11 15:20:00,83.92,83.96,83.85,83.87,73445.0,74.9415,74.9772,74.879,74.8968,73445.0
2021-02-11 15:30:00,83.88,83.93,83.81,83.83,64954.0,74.9058,74.9504,74.8432,74.8611,64954.0
2021-02-11 15:40:00,83.84,84.04,83.83,83.98,136343.0,74.87,75.0486,74.8611,74.9951,136343.0
2021-02-11 15:50:00,83.96,84.0,83.87,83.96,321390.0,74.9772,75.0129,74.8968,74.9772,321390.0
2021-02-12 09:30:00,84.03,84.17,83.79,84.04,266714.0,75.0397,75.1647,74.8254,75.0486,266714.0
2021-02-12 09:40:00,84.05,84.16,83.91,84.0,80507.0,75.0576,75.1558,74.9325,75.0129,80507.0
2021-02-12 09:50:00,84.01,84.1,83.95,83.99,69882.0,75.0218,75.1022,74.9683,75.004,69882.0
2021-02-12 10:00:00,84.0,84.08,83.91,84.05,121171.0,75.0129,75.0844,74.9325,75.0576,121171.0
2021-02-12 10:10:00,84.04,84.14,83.99,84.08,82761.0,75.0486,75.1379,75.004,75.0844,82761.0
2021-02-12 10:20:00,84.08,84.09,83.91,83.96,85586.0,75.0844,75.0933,74.9325,74.9772,85586.0
2021-02-12 10:30:00,83.97,84.0,83.65,83.86,95691.0,74.9861,75.0129,74.7004,74.8879,95691.0
2021-02-12 10:40:00,83.87,84.03,83.86,83.94,59059.0,74.8968,75.0397,74.8879,74.9593,59059.0
2021-02-12 10:50:00,83.94,83.99,83.91,83.94,46889.0,74.9593,75.004,74.9325,74.9593,46889.0
2021-02-12 11:00:00,83.94,84.03,83.91,83.93,45027.0,74.9593,75.0397,74.9325,74.9504,45027.0
2021-02-12 11:10:00,83.95,84.0,83.77,83.78,70933.0,74.9683,75.0129,74.8075,74.8165,70933.0
2021-02-12 11:20:00,83.79,83.85,83.68,83.75,70784.0,74.8254,74.879,74.7272,74.7897,70784.0
2021-02-12 11:30:00,83.75,83.81,83.61,83.63,114750.0,74.7897,74.8432,74.6646,74.6825,114750.0
2021-02-12 11:40:00,83.64,83.67,83.49,83.51,57536.0,74.6914,74.7182,74.5575,74.5753,57536.0
2021-02-12 11:50:00,83.51,83.53,83.42,83.45,40988.0,74.5753,74.5932,74.495,74.5218,40988.0
2021-02-12 12:00:00,83.45,83.52,83.38,83.45,41578.0,74.5218,74.5843,74.4593,74.5218,41578.0
2021-02-12 12:10:00,83.44,83.48,83.26,83.3,67375.0,74.5128,74.5486,74.3521,74.3878,67375.0
2021-02-12 12:20:00,83.31,83.34,83.24,83.26,46544.0,74.3967,74.4235,74.3342,74.3521,46544.0
2021-02-12 12:30:00,83.26,83.46,83.24,83.28,77154.0,74.3521,74.5307,74.3342,74.3699,77154.0
2021-02-12 12:40:00,83.28,83.44,83.24,83.44,54712.0,74.3699,74.5128,74.3342,74.5128,54712.0
2021-02-12 12:50:00,83.44,83.57,83.39,83.53,44919.0,74.5128,74.6289,74.4682,74.5932,44919.0
2021-02-12 13:00:00,83.53,83.53,83.26,83.26,53636.0,74.5932,74.5932,74.3521,74.3521,53636.0
2021-02-12 13:10:00,83.26,83.32,83.1,83.13,77560.0,74.3521,74.4057,74.2092,74.236,77560.0
2021-02-12 13:20:00,83.14,83.25,83.06,83.09,105303.0,74.2449,74.3432,74.1735,74.2003,105303.0
2021-02-12 13:30:00,83.1,83.13,83.02,83.05,63074.0,74.2092,74.236,74.1378,74.1646,63074.0
2021-02-12 13:40:00,83.05,83.07,82.89,82.94,113723.0,74.1646,74.1824,74.0217,74.0663,113723.0
2021-02-12 13:50:00,82.93,82.93,82.75,82.76,92472.0,74.0574,74.0574,73.8967,73.9056,92472.0
2021-02-12 14:00:00,82.77,82.78,82.62,82.67,90527.0,73.9145,73.9234,73.7806,73.8252,90527.0
2021-02-12 14:10:00,82.67,82.92,82.66,82.92,68745.0,73.8252,74.0485,73.8163,74.0485,68745.0
2021-02-12 14:20:00,82.92,82.95,82.84,82.95,51427.0,74.0485,74.0753,73.977,74.0753,51427.0
2021-02-12 14:30:00,82.94,83.04,82.83,82.86,78964.0,74.0663,74.1556,73.9681,73.9949,78964.0
2021-02-12 14:40:00,82.85,82.87,82.74,82.84,70604.0,73.986,74.0038,73.8877,73.977,70604.0
2021-02-12 14:50:00,82.85,82.97,82.8,82.84,108754.0,73.986,74.0931,73.9413,73.977,108754.0
2021-02-12 15:00:00,82.84,83.06,82.75,82.94,186802.0,73.977,74.1735,73.8967,74.0663,186802.0
2021-02-12 15:10:00,82.93,83.03,82.9,82.95,62178.0,74.0574,74.1467,74.0306,74.0753,62178.0
2021-02-12 15:20:00,82.95,82.97,82.8,82.9,100037.0,74.0753,74.0931,73.9413,74.0306,100037.0
2021-02-12 15:30:00,82.89,82.99,82.83,82.93,137275.0,74.0217,74.111,73.9681,74.0574,137275.0
2021-02-12 15:40:00,82.92,83.12,82.9,83.1,112677.0,74.0485,74.2271,74.0306,74.2092,112677.0
2021-02-12 15:50:00,83.11,83.27,83.07,83.14,395321.0,74.2181,74.361,74.1824,74.2449,395321.0
2021-02-16 09:30:00,83.29,83.57,82.96,83.18,500309.0,74.3789,74.6289,74.0842,74.2806,500309.0
2021-02-16 09:40:00,83.16,83.19,82.83,82.86,145143.0,74.2628,74.2896,73.9681,73.9949,145143.0
2021-02-16 09:50:00,82.85,82.85,82.3,82.31,218241.0,73.986,73.986,73.4948,73.5037,218241.0
2021-02-16 10:00:00,82.3,82.49,82.12,82.22,190885.0,73.4948,73.6645,73.3341,73.4234,190885.0
2021-02-16 10:10:00,82.2,82.22,81.81,81.87,295956.0,73.4055,73.4234,73.0572,73.1108,295956.0
2021-02-16 10:20:00,81.88,82.23,81.87,82.22,303386.0,73.1197,73.4323,73.1108,73.4234,303386.0
2021-02-16 10:30:00,82.22,82.26,82.0,82.08,210363.0,73.4234,73.4591,73.2269,73.2983,210363.0
2021-02-16 10:40:00,82.05,82.08,81.66,81.71,169815.0,73.2715,73.2983,72.9233,72.9679,169815.0
2021-02-16 10:50:00,81.7,81.87,81.55,81.81,150404.0,72.959,73.1108,72.825,73.0572,150404.0
2021-02-16 11:00:00,81.81,81.85,81.45,81.45,263162.0,73.0572,73.0929,72.7357,72.7357,263162.0
2021-02-16 11:10:00,81.46,81.58,81.42,81.56,152256.0,72.7447,72.8518,72.7089,72.834,152256.0
2021-02-16 11:20:00,81.55,81.6,81.41,81.55,131382.0,72.825,72.8697,72.7,72.825,131382.0
2021-02-16 11:30:00,81.55,81.57,81.4,81.45,114693.0,72.825,72.8429,72.6911,72.7357,114693.0
2021-02-16 11:40:00,81.44,81.49,81.37,81.39,105849.0,72.7268,72.7715,72.6643,72.6822,105849.0
2021-02-16 11:50:00,81.38,81.51,81.28,81.31,129473.0,72.6732,72.7893,72.5839,72.6107,129473.0
2021-02-16 12:00:00,81.3,81.3,81.09,81.18,134726.0,72.6018,72.6018,72.4143,72.4946,134726.0
2021-02-16 12:10:00,81.17,81.39,81.16,81.27,102015.0,72.4857,72.6822,72.4768,72.575,102015.0
2021-02-16 12:20:00,81.28,81.48,81.25,81.37,124253.0,72.5839,72.7625,72.5571,72.6643,124253.0
2021-02-16 12:30:00,81.37,81.44,81.22,81.25,75478.0,72.6643,72.7268,72.5303,72.5571,75478.0
2021-02-16 12:40:00,81.25,81.3,81.12,81.13,69150.0,72.5571,72.6018,72.441,72.45,69150.0
2021-02-16 12:50:00,81.15,81.2,81.05,81.14,137798.0,72.4678,72.5125,72.3785,72.4589,137798.0
2021-02-16 13:00:00,81.15,81.19,80.99,81.03,186635.0,72.4678,72.5036,72.325,72.3607,186635.0
2021-02-16 13:10:00,81.04,81.24,81.0,81.19,82088.0,72.3696,72.5482,72.3339,72.5036,82088.0
2021-02-16 13:20:00,81.19,81.42,81.15,81.33,115933.0,72.5036,72.7089,72.4678,72.6286,115933.0
2021-02-16 13:30:00,81.32,81.38,81.3,81.3,117811.0,72.6196,72.6732,72.6018,72.6018,117811.0
2021-02-16 13:40:00,81.31,81.4,81.18,81.25,106895.0,72.6107,72.6911,72.4946,72.5571,106895.0
2021-02-16 13:50:00,81.26,81.31,81.19,81.2,62304.0,72.5661,72.6107,72.5036,72.5125,62304.0
2021-02-16 14:00:00,81.19,81.37,81.15,81.23,71685.0,72.5036,72.6643,72.4678,72.5393,71685.0
2021-02-16 14:10:00,81.22,81.24,81.1,81.2,89263.0,72.5303,72.5482,72.4232,72.5125,89263.0
2021-02-16 14:20:00,81.2,81.27,81.2,81.27,82413.0,72.5125,72.575,72.5125,72.575,82413.0
2021-02-16 14:30:00,81.25,81.28,81.07,81.17,78499.0,72.5571,72.5839,72.3964,72.4857,78499.0
2021-02-16 14:40:00,81.16,81.28,81.06,81.25,94236.0,72.4768,72.5839,72.3875,72.5571,94236.0
2021-02-16 14:50:00,81.25,81.33,81.14,81.3,106597.0,72.5571,72.6286,72.4589,72.6018,106597.0
2021-02-16 15:00:00,81.28,81.44,81.22,81.44,107114.0,72.5839,72.7268,72.5303,72.7268,107114.0
2021-02-16 15:10:00,81.43,81.45,81.29,81.33,119264.0,72.7179,72.7357,72.5929,72.6286,119264.0
2021-02-16 15:20:00,81.33,81.43,81.32,81.43,139174.0,72.6286,72.7179,72.6196,72.7179,139174.0
2021-02-16 15:30:00,81.43,81.46,81.32,81.38,143547.0,72.7179,72.7447,72.6196,72.6732,143547.0
2021-02-16 15:40:00,81.38,81.45,81.24,81.26,201387.0,72.6732,72.7357,72.5482,72.5661,201387.0
2021-02-16 15:50:00,81.26,81.32,81.12,81.24,525303.0,72.5661,72.6196,72.441,72.5482,525303.0
2021-02-17 09:30:00,80.83,81.03,80.08,80.25,706137.0,72.1821,72.3607,71.5123,71.6641,706137.0
2021-02-17 09:40:00,80.24,80.5,80.16,80.47,202531.0,71.6552,71.8874,71.5838,71.8606,202531.0
2021-02-17 09:50:00,80.47,80.95,80.44,80.63,143316.0,71.8606,72.2892,71.8338,72.0035,143316.0
2021-02-17 10:00:00,80.64,80.69,80.46,80.63,100362.0,72.0124,72.0571,71.8517,72.0035,100362.0
2021-02-17 10:10:00,80.64,80.7,80.44,80.55,201480.0,72.0124,72.066,71.8338,71.932,201480.0
2021-02-17 10:20:00,80.57,80.64,80.43,80.53,110031.0,71.9499,72.0124,71.8249,71.9142,110031.0
2021-02-17 10:30:00,80.52,80.61,80.34,80.51,151543.0,71.9052,71.9856,71.7445,71.8963,151543.0
2021-02-17 10:40:00,80.49,80.63,80.36,80.44,72959.0,71.8784,72.0035,71.7624,71.8338,72959.0
2021-02-17 10:50:00,80.44,80.52,80.17,80.2,214944.0,71.8338,71.9052,71.5927,71.6195,214944.0
2021-02-17 11:00:00,80.22,80.35,80.14,80.26,102302.0,71.6373,71.7534,71.5659,71.6731,102302.0
2021-02-17 11:10:00,80.25,80.26,80.02,80.02,166369.0,71.6641,71.6731,71.4587,71.4587,166369.0
2021-02-17 11:20:00,80.01,80.16,79.86,79.96,255971.0,71.4498,71.5838,71.3159,71.4052,255971.0
2021-02-17 11:30:00,79.94,79.94,79.66,79.67,200676.0,71.3873,71.3873,71.1372,71.1462,200676.0
2021-02-17 11:40:00,79.68,79.87,79.66,79.79,162447.0,71.1551,71.3248,71.1372,71.2533,162447.0
2021-02-17 11:50:00,79.79,80.04,79.77,79.93,129139.0,71.2533,71.4766,71.2355,71.3784,129139.0
2021-02-17 12:00:00,79.94,80.02,79.91,79.93,127243.0,71.3873,71.4587,71.3605,71.3784,127243.0
2021-02-17 12:10:00,79.91,79.96,79.86,79.92,87199.0,71.3605,71.4052,71.3159,71.3694,87199.0
2021-02-17 12:20:00,79.92,80.01,79.84,79.89,128110.0,71.3694,71.4498,71.298,71.3426,128110.0
2021-02-17 12:30:00,79.89,79.94,79.73,79.74,87295.0,71.3426,71.3873,71.1998,71.2087,87295.0
2021-02-17 12:40:00,79.75,79.87,79.68,79.71,101638.0,71.2176,71.3248,71.1551,71.1819,101638.0
2021-02-17 12:50:00,79.7,79.74,79.65,79.68,75819.0,71.173,71.2087,71.1283,71.1551,75819.0
2021-02-17 13:00:00,79.69,79.75,79.62,79.66,88881.0,71.164,71.2176,71.1015,71.1372,88881.0
2021-02-17 13:10:00,79.67,79.75,79.65,79.66,100652.0,71.1462,71.2176,71.1283,71.1372,100652.0
2021-02-17 13:20:00,79.67,79.95,79.66,79.95,80587.0,71.1462,71.3962,71.1372,71.3962,80587.0
2021-02-17 13:30:00,79.94,79.98,79.82,79.92,90278.0,71.3873,71.423,71.2801,71.3694,90278.0
2021-02-17 13:40:00,79.92,80.01,79.86,79.92,120386.0,71.3694,71.4498,71.3159,71.3694,120386.0
2021-02-17 13:50:00,79.93,80.01,79.82,79.83,85617.0,71.3784,71.4498,71.2801,71.2891,85617.0
2021-02-17 14:00:00,79.83,80.02,79.83,80.02,76459.0,71.2891,71.4587,71.2891,71.4587,76459.0
2021-02-17 14:10:00,80.02,80.23,80.01,80.14,85580.0,71.4587,71.6463,71.4498,71.5659,85580.0
2021-02-17 14:20:00,80.14,80.15,80.01,80.03,73353.0,71.5659,71.5748,71.4498,71.4677,73353.0
2021-02-17 14:30:00,80.03,80.2,80.03,80.16,89301.0,71.4677,71.6195,71.4677,71.5838,89301.0
2021-02-17 14:40:00,80.17,80.45,80.16,80.44,62959.0,71.5927,71.8427,71.5838,71.8338,62959.0
2021-02-17 14:50:00,80.44,80.52,80.29,80.4,112781.0,71.8338,71.9052,71.6998,71.7981,112781.0
2021-02-17 15:00:00,80.41,80.54,80.4,80.52,68261.0,71.807,71.9231,71.7981,71.9052,68261.0
2021-02-17 15:10:00,80.53,80.58,80.46,80.55,91123.0,71.9142,71.9588,71.8517,71.932,91123.0
2021-02-17 15:20:00,80.55,80.64,80.45,80.45,79546.0,71.932,72.0124,71.8427,71.8427,79546.0
2021-02-17 15:30:00,80.43,80.61,80.37,80.57,124948.0,71.8249,71.9856,71.7713,71.9499,124948.0
2021-02-17 15:40:00,80.57,80.66,80.51,80.65,132267.0,71.9499,72.0303,71.8963,72.0213,132267.0
2021-02-17 15:50:00,80.65,80.86,80.64,80.66,462753.0,72.0213,72.2089,72.0124,72.0303,462753.0
2021-02-18 09:30:00,80.83,81.09,80.53,80.58,365294.0,72.1821,72.4143,71.9142,71.9588,365294.0
2021-02-18 09:40:00,80.59,80.74,80.32,80.69,54777.0,71.9678,72.1017,71.7266,72.0571,54777.0
2021-02-18 09:50:00,80.7,80.74,80.41,80.56,61229.0,72.066,72.1017,71.807,71.941,61229.0
2021-02-18 10:00:00,80.56,80.56,80.08,80.29,93875.0,71.941,71.941,71.5123,71.6998,93875.0
2021-02-18 10:10:00,80.28,80.36,80.14,80.14,126102.0,71.6909,71.7624,71.5659,71.5659,126102.0
2021-02-18 10:20:00,80.17,80.21,80.01,80.17,117526.0,71.5927,71.6284,71.4498,71.5927,117526.0
2021-02-18 10:30:00,80.16,80.25,79.94,80.18,99341.0,71.5838,71.6641,71.3873,71.6016,99341.0
2021-02-18 10:40:00,80.17,80.26,80.08,80.13,76848.0,71.5927,71.6731,71.5123,71.557,76848.0
2021-02-18 10:50:00,80.13,80.6,80.08,80.6,112633.0,71.557,71.9767,71.5123,71.9767,112633.0
2021-02-18 11:00:00,80.59,80.68,80.53,80.62,68033.0,71.9678,72.0481,71.9142,71.9945,68033.0
2021-02-18 11:10:00,80.62,80.73,80.55,80.66,124819.0,71.9945,72.0928,71.932,72.0303,124819.0
2021-02-18 11:20:00,80.67,80.86,80.65,80.72,101911.0,72.0392,72.2089,72.0213,72.0838,101911.0
2021-02-18 11:30:00,80.72,80.79,80.64,80.69,62148.0,72.0838,72.1464,72.0124,72.0571,62148.0
2021-02-18 11:40:00,80.7,80.74,80.47,80.68,160730.0,72.066,72.1017,71.8606,72.0481,160730.0
2021-02-18 11:50:00,80.71,80.73,80.65,80.69,35440.0,72.0749,72.0928,72.0213,72.0571,35440.0
2021-02-18 12:00:00,80.68,80.78,80.62,80.74,42498.0,72.0481,72.1374,71.9945,72.1017,42498.0
2021-02-18 12:10:00,80.75,80.94,80.73,80.88,55481.0,72.1106,72.2803,72.0928,72.2267,55481.0
2021-02-18 12:20:00,80.88,80.97,80.81,80.85,41963.0,72.2267,72.3071,72.1642,72.1999,41963.0
2021-02-18 12:30:00,80.86,80.89,80.79,80.82,54791.0,72.2089,72.2357,72.1464,72.1731,54791.0
2021-02-18 12:40:00,80.82,81.05,80.82,81.0,67297.0,72.1731,72.3785,72.1731,72.3339,67297.0
2021-02-18 12:50:00,80.98,81.02,80.88,81.02,40982.0,72.316,72.3517,72.2267,72.3517,40982.0
2021-02-18 13:00:00,81.0,81.01,80.85,80.92,42984.0,72.3339,72.3428,72.1999,72.2624,42984.0
2021-02-18 13:10:00,80.94,81.01,80.9,80.93,43826.0,72.2803,72.3428,72.2446,72.2714,43826.0
2021-02-18 13:20:00,80.92,81.09,80.84,81.08,66040.0,72.2624,72.4143,72.191,72.4053,66040.0
2021-02-18 13:30:00,81.08,81.09,80.93,80.95,50438.0,72.4053,72.4143,72.2714,72.2892,50438.0
2021-02-18 13:40:00,80.94,81.05,80.92,80.97,45015.0,72.2803,72.3785,72.2624,72.3071,45015.0
2021-02-18 13:50:00,80.99,81.05,80.96,81.0,43935.0,72.325,72.3785,72.2982,72.3339,43935.0
2021-02-18 14:00:00,81.0,81.19,81.0,81.19,94622.0,72.3339,72.5036,72.3339,72.5036,94622.0
2021-02-18 14:10:00,81.19,81.19,80.97,81.04,59631.0,72.5036,72.5036,72.3071,72.3696,59631.0
2021-02-18 14:20:00,81.05,81.19,81.01,81.14,42377.0,72.3785,72.5036,72.3428,72.4589,42377.0
2021-02-18 14:30:00,81.15,81.29,81.07,81.13,91711.0,72.4678,72.5929,72.3964,72.45,91711.0
2021-02-18 14:40:00,81.13,81.18,80.87,80.92,77978.0,72.45,72.4946,72.2178,72.2624,77978.0
2021-02-18 14:50:00,80.93,80.98,80.87,80.97,69791.0,72.2714,72.316,72.2178,72.3071,69791.0
2021-02-18 15:00:00,80.97,81.04,80.92,80.92,99580.0,72.3071,72.3696,72.2624,72.2624,99580.0
2021-02-18 15:10:00,80.93,80.96,80.83,80.87,120102.0,72.2714,72.2982,72.1821,72.2178,120102.0
2021-02-18 15:20:00,80.88,80.94,80.76,80.93,106744.0,72.2267,72.2803,72.1196,72.2714,106744.0
2021-02-18 15:30:00,80.93,80.95,80.8,80.9,105306.0,72.2714,72.2892,72.1553,72.2446,105306.0
2021-02-18 15:40:00,80.9,80.97,80.85,80.88,117584.0,72.2446,72.3071,72.1999,72.2267,117584.0
2021-02-18 15:50:00,80.91,80.92,80.65,80.75,359697.0,72.2535,72.2624,72.0213,72.1106,359697.0
2021-02-19 09:30:00,80.44,80.58,79.37,80.03,707428.0,71.8338,71.9588,70.8783,71.4677,707428.0
2021-02-19 09:40:00,80.03,80.18,79.71,79.78,192617.0,71.4677,71.6016,71.1819,71.2444,192617.0
2021-02-19 09:50:00,79.77,80.16,79.77,79.81,130256.0,71.2355,71.5838,71.2355,71.2712,130256.0
2021-02-19 10:00:00,79.85,80.1,79.85,79.96,77456.0,71.3069,71.5302,71.3069,71.4052,77456.0
2021-02-19 10:10:00,79.98,80.05,79.8,79.82,81699.0,71.423,71.4855,71.2623,71.2801,81699.0
2021-02-19 10:20:00,79.8,79.9,79.69,79.84,98981.0,71.2623,71.3516,71.164,71.298,98981.0
2021-02-19 10:30:00,79.83,79.84,79.66,79.75,98612.0,71.2891,71.298,71.1372,71.2176,98612.0
2021-02-19 10:40:00,79.73,79.89,79.66,79.73,84890.0,71.1998,71.3426,71.1372,71.1998,84890.0
2021-02-19 10:50:00,79.75,80.01,79.73,79.81,82768.0,71.2176,71.4498,71.1998,71.2712,82768.0
2021-02-19 11:00:00,79.81,79.86,79.55,79.62,85658.0,71.2712,71.3159,71.039,71.1015,85658.0
2021-02-19 11:10:00,79.62,79.68,79.55,79.63,73367.0,71.1015,71.1551,71.039,71.1105,73367.0
2021-02-19 11:20:00,79.62,79.64,79.41,79.46,128169.0,71.1015,71.1194,70.914,70.9586,128169.0
2021-02-19 11:30:00,79.45,79.53,79.39,79.39,110536.0,70.9497,71.0212,70.8961,70.8961,110536.0
2021-02-19 11:40:00,79.4,79.43,79.32,79.39,140231.0,70.9051,70.9319,70.8336,70.8961,140231.0
2021-02-19 11:50:00,79.38,79.49,79.36,79.41,159644.0,70.8872,70.9854,70.8693,70.914,159644.0
2021-02-19 12:00:00,79.39,79.4,79.28,79.28,67716.0,70.8961,70.9051,70.7979,70.7979,67716.0
2021-02-19 12:10:00,79.27,79.3,79.11,79.11,108722.0,70.789,70.8158,70.6461,70.6461,108722.0
2021-02-19 12:20:00,79.11,79.3,79.08,79.16,168307.0,70.6461,70.8158,70.6193,70.6907,168307.0
2021-02-19 12:30:00,79.16,79.27,79.11,79.22,169468.0,70.6907,70.789,70.6461,70.7443,169468.0
2021-02-19 12:40:00,79.21,79.31,79.13,79.2,120984.0,70.7354,70.8247,70.664,70.7265,120984.0
2021-02-19 12:50:00,79.21,79.24,79.11,79.13,112708.0,70.7354,70.7622,70.6461,70.664,112708.0
2021-02-19 13:00:00,79.13,79.17,78.99,79.03,162546.0,70.664,70.6997,70.5389,70.5747,162546.0
2021-02-19 13:10:00,79.0,79.11,79.0,79.04,47680.0,70.5479,70.6461,70.5479,70.5836,47680.0
2021-02-19 13:20:00,79.04,79.04,78.81,78.83,132478.0,70.5836,70.5836,70.3782,70.3961,132478.0
2021-02-19 13:30:00,78.83,78.87,78.67,78.74,128156.0,70.3961,70.4318,70.2532,70.3157,128156.0
2021-02-19 13:40:00,78.75,78.81,78.67,78.78,215552.0,70.3246,70.3782,70.2532,70.3514,215552.0
2021-02-19 13:50:00,78.77,78.77,78.69,78.7,86646.0,70.3425,70.3425,70.271,70.28,86646.0
2021-02-19 14:00:00,78.71,78.73,78.43,78.44,182123.0,70.2889,70.3067,70.0388,70.0478,182123.0
2021-02-19 14:10:00,78.44,78.65,78.44,78.55,192965.0,70.0478,70.2353,70.0478,70.146,192965.0
2021-02-19 14:20:00,78.53,78.54,78.25,78.28,147504.0,70.1281,70.1371,69.8781,69.9049,147504.0
2021-02-19 14:30:00,78.28,78.42,78.24,78.28,165090.0,69.9049,70.0299,69.8692,69.9049,165090.0
2021-02-19 14:40:00,78.28,78.48,78.22,78.25,150396.0,69.9049,70.0835,69.8513,69.8781,150396.0
2021-02-19 14:50:00,78.24,78.27,78.17,78.2,117349.0,69.8692,69.896,69.8067,69.8335,117349.0
2021-02-19 15:00:00,78.21,78.29,78.14,78.2,137174.0,69.8424,69.9138,69.7799,69.8335,137174.0
2021-02-19 15:10:00,78.21,78.39,78.2,78.28,167927.0,69.8424,70.0031,69.8335,69.9049,167927.0
2021-02-19 15:20:00,78.27,78.27,78.04,78.09,185370.0,69.896,69.896,69.6906,69.7352,185370.0
2021-02-19 15:30:00,78.1,78.23,77.97,78.13,298747.0,69.7442,69.8602,69.6281,69.7709,298747.0
2021-02-19 15:40:00,78.13,78.2,78.02,78.2,376483.0,69.7709,69.8335,69.6727,69.8335,376483.0
2021-02-19 15:50:00,78.22,78.25,77.95,78.1,766014.0,69.8513,69.8781,69.6102,69.7442,766014.0
2021-02-22 09:30:00,77.8,77.94,76.9,77.17,698902.0,69.4762,69.6013,68.6725,68.9137,698902.0
2021-02-22 09:40:00,77.17,77.38,77.01,77.02,311769.0,68.9137,69.1012,68.7708,68.7797,311769.0
2021-02-22 09:50:00,77.03,77.1,76.62,76.63,250242.0,68.7886,68.8511,68.4225,68.4314,250242.0
2021-02-22 10:00:00,76.63,76.79,76.28,76.43,423153.0,68.4314,68.5743,68.1189,68.2528,423153.0
2021-02-22 10:10:00,76.43,76.49,76.1,76.11,316469.0,68.2528,68.3064,67.9581,67.9671,316469.0
2021-02-22 10:20:00,76.11,76.41,75.95,76.34,458031.0,67.9671,68.235,67.8242,68.1725,458031.0
2021-02-22 10:30:00,76.34,76.52,76.17,76.36,229751.0,68.1725,68.3332,68.0206,68.1903,229751.0
2021-02-22 10:40:00,76.35,76.36,75.86,75.87,215705.0,68.1814,68.1903,67.7438,67.7527,215705.0
2021-02-22 10:50:00,75.87,76.02,75.73,75.83,317827.0,67.7527,67.8867,67.6277,67.717,317827.0
2021-02-22 11:00:00,75.82,76.2,75.81,76.0,241129.0,67.7081,68.0474,67.6992,67.8688,241129.0
2021-02-22 11:10:00,76.0,76.01,75.62,75.67,184236.0,67.8688,67.8778,67.5295,67.5741,184236.0
2021-02-22 11:20:00,75.66,75.69,75.56,75.61,191846.0,67.5652,67.592,67.4759,67.5206,191846.0
2021-02-22 11:30:00,75.61,75.79,75.47,75.7,225650.0,67.5206,67.6813,67.3955,67.6009,225650.0
2021-02-22 11:40:00,75.7,75.71,75.38,75.42,203643.0,67.6009,67.6099,67.3152,67.3509,203643.0
2021-02-22 11:50:00,75.43,75.51,75.29,75.33,143305.0,67.3598,67.4313,67.2348,67.2705,143305.0
2021-02-22 12:00:00,75.34,75.34,75.14,75.28,172576.0,67.2794,67.2794,67.1008,67.2259,172576.0
2021-02-22 12:10:00,75.28,75.49,75.22,75.39,201620.0,67.2259,67.4134,67.1723,67.3241,201620.0
2021-02-22 12:20:00,75.39,75.4,75.07,75.08,160466.0,67.3241,67.333,67.0383,67.0473,160466.0
2021-02-22 12:30:00,75.08,75.39,75.07,75.28,149696.0,67.0473,67.3241,67.0383,67.2259,149696.0
2021-02-22 12:40:00,75.27,75.27,75.03,75.08,136536.0,67.2169,67.2169,67.0026,67.0473,136536.0
2021-02-22 12:50:00,75.08,75.09,74.87,74.89,238899.0,67.0473,67.0562,66.8597,66.8776,238899.0
2021-02-22 13:00:00,74.89,74.91,74.63,74.63,200218.0,66.8776,66.8954,66.6454,66.6454,200218.0
2021-02-22 13:10:00,74.64,74.93,74.55,74.89,297894.0,66.6543,66.9133,66.574,66.8776,297894.0
2021-02-22 13:20:00,74.87,74.89,74.59,74.8,228334.0,66.8597,66.8776,66.6097,66.7972,228334.0
2021-02-22 13:30:00,74.81,75.14,74.8,75.1,239647.0,66.8061,67.1008,66.7972,67.0651,239647.0
2021-02-22 13:40:00,75.11,75.28,75.0,75.02,189438.0,67.0741,67.2259,66.9758,66.9937,189438.0
2021-02-22 13:50:00,75.03,75.05,74.83,74.86,172050.0,67.0026,67.0205,66.824,66.8508,172050.0
2021-02-22 14:00:00,74.86,74.87,74.66,74.66,157174.0,66.8508,66.8597,66.6722,66.6722,157174.0
2021-02-22 14:10:00,74.67,74.71,74.57,74.64,115693.0,66.6811,66.7168,66.5918,66.6543,115693.0
2021-02-22 14:20:00,74.63,74.7,74.56,74.68,164058.0,66.6454,66.7079,66.5829,66.6901,164058.0
2021-02-22 14:30:00,74.67,74.93,74.63,74.85,163115.0,66.6811,66.9133,66.6454,66.8419,163115.0
2021-02-22 14:40:00,74.86,74.9,74.81,74.86,149507.0,66.8508,66.8865,66.8061,66.8508,149507.0
2021-02-22 14:50:00,74.85,74.88,74.65,74.73,194070.0,66.8419,66.8687,66.6633,66.7347,194070.0
2021-02-22 15:00:00,74.73,74.95,74.66,74.72,213503.0,66.7347,66.9312,66.6722,66.7258,213503.0
2021-02-22 15:10:00,74.73,74.94,74.72,74.91,199106.0,66.7347,66.9222,66.7258,66.8954,199106.0
2021-02-22 15:20:00,74.91,75.3,74.88,75.28,287326.0,66.8954,67.2437,66.8687,67.2259,287326.0
2021-02-22 15:30:00,75.28,75.37,75.21,75.34,289640.0,67.2259,67.3062,67.1634,67.2794,289640.0
2021-02-22 15:40:00,75.34,75.5,75.3,75.37,323134.0,67.2794,67.4223,67.2437,67.3062,323134.0
2021-02-22 15:50:00,75.36,75.39,75.04,75.11,827852.0,67.2973,67.3241,67.0115,67.0741,827852.0
2021-02-23 09:30:00,75.0,75.0,74.28,74.39,607210.0,66.9758,66.9758,66.3329,66.4311,607210.0
2021-02-23 09:40:00,74.37,74.47,73.86,74.01,430682.0,66.4132,66.5025,65.9578,66.0917,430682.0
2021-02-23 09:50:00,74.01,74.15,73.45,73.63,429239.0,66.0917,66.2168,65.5917,65.7524,429239.0
2021-02-23 10:00:00,73.6,74.6,73.42,74.57,549238.0,65.7256,66.6186,65.5649,66.5918,549238.0
2021-02-23 10:10:00,74.57,74.68,74.06,74.45,402006.0,66.5918,66.6901,66.1364,66.4847,402006.0
2021-02-23 10:20:00,74.43,74.45,74.1,74.38,346146.0,66.4668,66.4847,66.1721,66.4222,346146.0
2021-02-23 10:30:00,74.37,74.37,74.03,74.14,268516.0,66.4132,66.4132,66.1096,66.2078,268516.0
2021-02-23 10:40:00,74.14,74.14,73.9,74.07,339300.0,66.2078,66.2078,65.9935,66.1453,339300.0
2021-02-23 10:50:00,74.07,74.49,73.99,74.28,614547.0,66.1453,66.5204,66.0739,66.3329,614547.0
2021-02-23 11:00:00,74.28,74.38,74.13,74.17,257180.0,66.3329,66.4222,66.1989,66.2346,257180.0
2021-02-23 11:10:00,74.17,74.2,73.99,74.06,224587.0,66.2346,66.2614,66.0739,66.1364,224587.0
2021-02-23 11:20:00,74.05,74.11,73.89,74.11,143997.0,66.1275,66.181,65.9846,66.181,143997.0
2021-02-23 11:30:00,74.1,74.11,73.91,74.0,139541.0,66.1721,66.181,66.0024,66.0828,139541.0
2021-02-23 11:40:00,73.99,74.02,73.83,73.87,137136.0,66.0739,66.1007,65.931,65.9667,137136.0
2021-02-23 11:50:00,73.87,73.95,73.65,73.67,137559.0,65.9667,66.0382,65.7703,65.7881,137559.0
2021-02-23 12:00:00,73.66,73.68,73.35,73.35,206907.0,65.7792,65.797,65.5024,65.5024,206907.0
2021-02-23 12:10:00,73.34,73.62,73.31,73.61,205043.0,65.4934,65.7435,65.4666,65.7345,205043.0
2021-02-23 12:20:00,73.61,73.73,73.41,73.52,216473.0,65.7345,65.8417,65.5559,65.6542,216473.0
2021-02-23 12:30:00,73.52,73.62,73.41,73.46,187315.0,65.6542,65.7435,65.5559,65.6006,187315.0
2021-02-23 12:40:00,73.46,73.84,73.45,73.79,188999.0,65.6006,65.9399,65.5917,65.8953,188999.0
2021-02-23 12:50:00,73.76,73.88,73.61,73.63,213646.0,65.8685,65.9756,65.7345,65.7524,213646.0
2021-02-23 13:00:00,73.63,73.76,73.57,73.7,95945.0,65.7524,65.8685,65.6988,65.8149,95945.0
2021-02-23 13:10:00,73.71,73.77,73.64,73.69,93191.0,65.8238,65.8774,65.7613,65.806,93191.0
2021-02-23 13:20:00,73.7,73.78,73.61,73.7,165961.0,65.8149,65.8863,65.7345,65.8149,165961.0
2021-02-23 13:30:00,73.69,73.77,73.48,73.64,166314.0,65.806,65.8774,65.6184,65.7613,166314.0
2021-02-23 13:40:00,73.65,73.67,73.53,73.59,234883.0,65.7703,65.7881,65.6631,65.7167,234883.0
2021-02-23 13:50:00,73.59,73.91,73.55,73.9,348372.0,65.7167,66.0024,65.681,65.9935,348372.0
2021-02-23 14:00:00,73.89,74.19,73.89,74.14,417549.0,65.9846,66.2525,65.9846,66.2078,417549.0
2021-02-23 14:10:00,74.14,74.41,74.0,74.39,158033.0,66.2078,66.4489,66.0828,66.4311,158033.0
2021-02-23 14:20:00,74.39,74.4,74.25,74.3,116894.0,66.4311,66.44,66.3061,66.3507,116894.0
2021-02-23 14:30:00,74.3,74.32,73.98,74.12,152287.0,66.3507,66.3686,66.0649,66.19,152287.0
2021-02-23 14:40:00,74.13,74.28,74.11,74.19,126249.0,66.1989,66.3329,66.181,66.2525,126249.0
2021-02-23 14:50:00,74.18,74.51,74.16,74.47,184950.0,66.2436,66.5382,66.2257,66.5025,184950.0
2021-02-23 15:00:00,74.47,74.56,74.36,74.5,263203.0,66.5025,66.5829,66.4043,66.5293,263203.0
2021-02-23 15:10:00,74.51,74.56,74.35,74.54,157481.0,66.5382,66.5829,66.3954,66.565,157481.0
2021-02-23 15:20:00,74.54,74.8,74.5,74.77,190600.0,66.565,66.7972,66.5293,66.7704,190600.0
2021-02-23 15:30:00,74.78,74.83,74.62,74.81,227613.0,66.7794,66.824,66.6365,66.8061,227613.0
2021-02-23 15:40:00,74.8,74.95,74.76,74.95,225647.0,66.7972,66.9312,66.7615,66.9312,225647.0
2021-02-23 15:50:00,74.95,74.98,74.68,74.7,586125.0,66.9312,66.958,66.6901,66.7079,586125.0
2021-02-24 09:30:00,74.83,74.91,73.72,73.96,575197.0,66.824,66.8954,65.8328,66.0471,575197.0
2021-02-24 09:40:00,73.95,74.2,73.67,74.06,264083.0,66.0382,66.2614,65.7881,66.1364,264083.0
2021-02-24 09:50:00,74.05,74.07,73.52,73.68,203698.0,66.1275,66.1453,65.6542,65.797,203698.0
2021-02-24 10:00:00,73.66,73.96,73.66,73.74,252751.0,65.7792,66.0471,65.7792,65.8506,252751.0
2021-02-24 10:10:00,73.74,73.87,73.57,73.63,367496.0,65.8506,65.9667,65.6988,65.7524,367496.0
2021-02-24 10:20:00,73.63,73.82,73.6,73.68,228618.0,65.7524,65.9221,65.7256,65.797,228618.0
2021-02-24 10:30:00,73.69,73.79,73.51,73.55,261530.0,65.806,65.8953,65.6452,65.681,261530.0
2021-02-24 10:40:00,73.54,73.77,73.54,73.63,324043.0,65.672,65.8774,65.672,65.7524,324043.0
2021-02-24 10:50:00,73.62,73.73,73.51,73.63,231514.0,65.7435,65.8417,65.6452,65.7524,231514.0
2021-02-24 11:00:00,73.63,73.75,73.53,73.57,189759.0,65.7524,65.8596,65.6631,65.6988,189759.0
2021-02-24 11:10:00,73.59,73.71,73.49,73.51,189560.0,65.7167,65.8238,65.6274,65.6452,189560.0
2021-02-24 11:20:00,73.52,73.55,73.33,73.34,183782.0,65.6542,65.681,65.4845,65.4934,183782.0
2021-02-24 11:30:00,73.35,73.66,73.35,73.59,256510.0,65.5024,65.7792,65.5024,65.7167,256510.0
2021-02-24 11:40:00,73.59,73.6,73.37,73.48,153804.0,65.7167,65.7256,65.5202,65.6184,153804.0
2021-02-24 11:50:00,73.49,73.67,73.48,73.54,172101.0,65.6274,65.7881,65.6184,65.672,172101.0
2021-02-24 12:00:00,73.53,73.78,73.53,73.57,465531.0,65.6631,65.8863,65.6631,65.6988,465531.0
2021-02-24 12:10:00,73.57,73.8,73.55,73.78,146524.0,65.6988,65.9042,65.681,65.8863,146524.0
2021-02-24 12:20:00,73.78,73.79,73.62,73.64,157850.0,65.8863,65.8953,65.7435,65.7613,157850.0
2021-02-24 12:30:00,73.64,73.69,73.48,73.49,173620.0,65.7613,65.806,65.6184,65.6274,173620.0
2021-02-24 12:40:00,73.49,73.67,73.49,73.61,118032.0,65.6274,65.7881,65.6274,65.7345,118032.0
2021-02-24 12:50:00,73.6,73.66,73.49,73.64,122771.0,65.7256,65.7792,65.6274,65.7613,122771.0
2021-02-24 13:00:00,73.65,73.76,73.65,73.73,120764.0,65.7703,65.8685,65.7703,65.8417,120764.0
2021-02-24 13:10:00,73.73,73.8,73.67,73.73,147714.0,65.8417,65.9042,65.7881,65.8417,147714.0
2021-02-24 13:20:00,73.74,73.8,73.7,73.73,131148.0,65.8506,65.9042,65.8149,65.8417,131148.0
2021-02-24 13:30:00,73.73,73.83,73.71,73.81,197292.0,65.8417,65.931,65.8238,65.9131,197292.0
2021-02-24 13:40:00,73.81,73.89,73.7,73.83,122812.0,65.9131,65.9846,65.8149,65.931,122812.0
2021-02-24 13:50:00,73.83,73.84,73.73,73.8,177908.0,65.931,65.9399,65.8417,65.9042,177908.0
2021-02-24 14:00:00,73.8,73.94,73.75,73.93,130580.0,65.9042,66.0292,65.8596,66.0203,130580.0
2021-02-24 14:10:00,73.93,73.95,73.76,73.8,178051.0,66.0203,66.0382,65.8685,65.9042,178051.0
2021-02-24 14:20:00,73.8,73.81,73.62,73.66,107128.0,65.9042,65.9131,65.7435,65.7792,107128.0
2021-02-24 14:30:00,73.65,73.7,73.56,73.64,133296.0,65.7703,65.8149,65.6899,65.7613,133296.0
2021-02-24 14:40:00,73.63,73.68,73.57,73.59,134640.0,65.7524,65.797,65.6988,65.7167,134640.0
2021-02-24 14:50:00,73.6,73.63,73.53,73.55,201080.0,65.7256,65.7524,65.6631,65.681,201080.0
2021-02-24 15:00:00,73.55,73.71,73.54,73.66,193117.0,65.681,65.8238,65.672,65.7792,193117.0
2021-02-24 15:10:00,73.66,73.66,73.54,73.61,128308.0,65.7792,65.7792,65.672,65.7345,128308.0
2021-02-24 15:20:00,73.61,73.88,73.57,73.88,230246.0,65.7345,65.9756,65.6988,65.9756,230246.0
2021-02-24 15:30:00,73.88,73.92,73.72,73.91,347276.0,65.9756,66.0114,65.8328,66.0024,347276.0
2021-02-24 15:40:00,73.91,73.95,73.73,73.77,409196.0,66.0024,66.0382,65.8417,65.8774,409196.0
2021-02-24 15:50:00,73.76,73.86,73.45,73.79,1042038.0,65.8685,65.9578,65.5917,65.8953,1042038.0
2021-02-25 09:30:00,73.41,73.41,72.71,73.2,502004.0,65.8967,65.8967,65.2684,65.7082,502004.0
2021-02-25 09:40:00,73.2,73.53,73.16,73.3,501211.0,65.7082,66.0044,65.6723,65.798,501211.0
2021-02-25 09:50:00,73.31,73.61,73.18,73.3,320804.0,65.807,66.0763,65.6903,65.798,320804.0
2021-02-25 10:00:00,73.3,73.41,72.93,72.99,207986.0,65.798,65.8967,65.4658,65.5197,207986.0
2021-02-25 10:10:00,73.0,73.91,72.97,73.84,260848.0,65.5287,66.3456,65.5018,66.2827,260848.0
2021-02-25 10:20:00,73.83,73.89,73.54,73.67,142430.0,66.2737,66.3276,66.0134,66.1301,142430.0
2021-02-25 10:30:00,73.67,73.9,73.62,73.78,136877.0,66.1301,66.3366,66.0852,66.2289,136877.0
2021-02-25 10:40:00,73.77,73.85,73.56,73.71,146227.0,66.2199,66.2917,66.0314,66.166,146227.0
2021-02-25 10:50:00,73.72,73.99,73.61,73.81,211209.0,66.175,66.4174,66.0763,66.2558,211209.0
2021-02-25 11:00:00,73.8,74.26,73.8,74.17,274355.0,66.2468,66.6597,66.2468,66.5789,274355.0
2021-02-25 11:10:00,74.16,74.17,73.9,74.13,261832.0,66.57,66.5789,66.3366,66.543,261832.0
2021-02-25 11:20:00,74.13,74.15,73.86,73.94,213243.0,66.543,66.561,66.3007,66.3725,213243.0
2021-02-25 11:30:00,73.93,74.0,73.68,73.75,136480.0,66.3635,66.4263,66.1391,66.2019,136480.0
2021-02-25 11:40:00,73.73,73.82,73.57,73.59,172239.0,66.184,66.2648,66.0403,66.0583,172239.0
2021-02-25 11:50:00,73.58,73.66,73.48,73.53,258726.0,66.0493,66.1211,65.9596,66.0044,258726.0
2021-02-25 12:00:00,73.55,73.87,73.42,73.75,152185.0,66.0224,66.3096,65.9057,66.2019,152185.0
2021-02-25 12:10:00,73.74,73.78,73.52,73.64,140607.0,66.1929,66.2289,65.9955,66.1032,140607.0
2021-02-25 12:20:00,73.65,73.69,73.46,73.57,110111.0,66.1122,66.1481,65.9416,66.0403,110111.0
2021-02-25 12:30:00,73.57,73.58,73.33,73.48,115401.0,66.0403,66.0493,65.8249,65.9596,115401.0
2021-02-25 12:40:00,73.48,73.51,73.27,73.42,124125.0,65.9596,65.9865,65.7711,65.9057,124125.0
2021-02-25 12:50:00,73.42,73.45,73.14,73.17,125203.0,65.9057,65.9326,65.6544,65.6813,125203.0
2021-02-25 13:00:00,73.15,73.4,72.96,73.37,131154.0,65.6633,65.8877,65.4928,65.8608,131154.0
2021-02-25 13:10:00,73.39,73.57,73.26,73.57,133407.0,65.8788,66.0403,65.7621,66.0403,133407.0
2021-02-25 13:20:00,73.56,73.75,73.54,73.65,121218.0,66.0314,66.2019,66.0134,66.1122,121218.0
2021-02-25 13:30:00,73.63,73.72,73.5,73.68,154345.0,66.0942,66.175,65.9775,66.1391,154345.0
2021-02-25 13:40:00,73.68,73.68,73.52,73.65,105329.0,66.1391,66.1391,65.9955,66.1122,105329.0
2021-02-25 13:50:00,73.66,73.66,73.42,73.49,107099.0,66.1211,66.1211,65.9057,65.9685,107099.0
2021-02-25 14:00:00,73.49,73.85,73.44,73.84,155727.0,65.9685,66.2917,65.9237,66.2827,155727.0
2021-02-25 14:10:00,73.86,73.89,73.68,73.85,129430.0,66.3007,66.3276,66.1391,66.2917,129430.0
2021-02-25 14:20:00,73.84,74.15,73.84,74.13,177235.0,66.2827,66.561,66.2827,66.543,177235.0
2021-02-25 14:30:00,74.13,74.16,73.89,73.9,169280.0,66.543,66.57,66.3276,66.3366,169280.0
2021-02-25 14:40:00,73.89,74.04,73.87,74.03,149322.0,66.3276,66.4622,66.3096,66.4533,149322.0
2021-02-25 14:50:00,74.03,74.29,74.0,74.27,376460.0,66.4533,66.6867,66.4263,66.6687,376460.0
2021-02-25 15:00:00,74.27,74.34,74.01,74.06,239688.0,66.6687,66.7315,66.4353,66.4802,239688.0
2021-02-25 15:10:00,74.05,74.18,73.92,74.01,236483.0,66.4712,66.5879,66.3545,66.4353,236483.0
2021-02-25 15:20:00,74.01,74.03,73.78,73.83,209382.0,66.4353,66.4533,66.2289,66.2737,209382.0
2021-02-25 15:30:00,73.83,73.88,73.56,73.69,291412.0,66.2737,66.3186,66.0314,66.1481,291412.0
2021-02-25 15:40:00,73.7,74.07,73.57,74.02,348888.0,66.157,66.4892,66.0403,66.4443,348888.0
2021-02-25 15:50:00,74.03,74.09,73.81,74.06,806522.0,66.4533,66.5071,66.2558,66.4802,806522.0
2021-02-26 09:30:00,74.13,74.46,74.01,74.21,495226.0,66.543,66.8393,66.4353,66.6148,495226.0
2021-02-26 09:40:00,74.22,75.27,74.17,75.18,421839.0,66.6238,67.5664,66.5789,67.4856,421839.0
2021-02-26 09:50:00,75.15,75.2,74.88,75.02,235704.0,67.4586,67.5035,67.2163,67.3419,235704.0
2021-02-26 10:00:00,75.01,75.33,74.77,75.33,210698.0,67.333,67.6202,67.1175,67.6202,210698.0
2021-02-26 10:10:00,75.3,75.54,75.15,75.2,220714.0,67.5933,67.8087,67.4586,67.5035,220714.0
2021-02-26 10:20:00,75.2,75.44,75.02,75.05,325298.0,67.5035,67.719,67.3419,67.3689,325298.0
2021-02-26 10:30:00,75.07,75.27,74.52,75.02,208355.0,67.3868,67.5664,66.8931,67.3419,208355.0
2021-02-26 10:40:00,75.04,75.56,75.02,75.28,173983.0,67.3599,67.8267,67.3419,67.5753,173983.0
2021-02-26 10:50:00,75.29,75.37,75.11,75.32,202485.0,67.5843,67.6561,67.4227,67.6112,202485.0
2021-02-26 11:00:00,75.34,75.5,75.25,75.45,334980.0,67.6292,67.7728,67.5484,67.7279,334980.0
2021-02-26 11:10:00,75.45,75.48,75.04,75.14,253519.0,67.7279,67.7549,67.3599,67.4497,253519.0
2021-02-26 11:20:00,75.11,75.11,74.57,74.87,138855.0,67.4227,67.4227,66.938,67.2073,138855.0
2021-02-26 11:30:00,74.86,75.28,74.7,75.26,112502.0,67.1983,67.5753,67.0547,67.5574,112502.0
2021-02-26 11:40:00,75.25,75.25,74.94,75.06,81353.0,67.5484,67.5484,67.2701,67.3779,81353.0
2021-02-26 11:50:00,75.04,75.31,75.03,75.16,110530.0,67.3599,67.6023,67.3509,67.4676,110530.0
2021-02-26 12:00:00,75.18,75.22,74.96,75.22,88209.0,67.4856,67.5215,67.2881,67.5215,88209.0
2021-02-26 12:10:00,75.23,75.29,75.05,75.09,121501.0,67.5305,67.5843,67.3689,67.4048,121501.0
2021-02-26 12:20:00,75.09,75.12,74.71,74.79,98756.0,67.4048,67.4317,67.0637,67.1355,98756.0
2021-02-26 12:30:00,74.82,74.87,74.63,74.8,180914.0,67.1624,67.2073,66.9919,67.1445,180914.0
2021-02-26 12:40:00,74.81,74.89,74.73,74.81,92142.0,67.1534,67.2253,67.0816,67.1534,92142.0
2021-02-26 12:50:00,74.81,74.84,74.68,74.69,70164.0,67.1534,67.1804,67.0367,67.0457,70164.0
2021-02-26 13:00:00,74.7,74.73,74.47,74.58,100269.0,67.0547,67.0816,66.8482,66.947,100269.0
2021-02-26 13:10:00,74.58,74.58,74.38,74.56,105460.0,66.947,66.947,66.7674,66.929,105460.0
2021-02-26 13:20:00,74.56,74.67,74.45,74.48,96486.0,66.929,67.0278,66.8303,66.8572,96486.0
2021-02-26 13:30:00,74.49,74.5,74.3,74.41,110273.0,66.8662,66.8752,66.6956,66.7944,110273.0
2021-02-26 13:40:00,74.4,74.48,74.19,74.27,97100.0,66.7854,66.8572,66.5969,66.6687,97100.0
2021-02-26 13:50:00,74.28,74.34,74.16,74.23,91667.0,66.6777,66.7315,66.57,66.6328,91667.0
2021-02-26 14:00:00,74.23,74.33,74.15,74.15,109786.0,66.6328,66.7226,66.561,66.561,109786.0
2021-02-26 14:10:00,74.15,74.15,73.63,73.64,200902.0,66.561,66.561,66.0942,66.1032,200902.0
2021-02-26 14:20:00,73.65,73.86,73.59,73.72,155155.0,66.1122,66.3007,66.0583,66.175,155155.0
2021-02-26 14:30:00,73.71,73.99,73.64,73.95,99639.0,66.166,66.4174,66.1032,66.3815,99639.0
2021-02-26 14:40:00,73.96,74.1,73.89,74.06,92371.0,66.3904,66.5161,66.3276,66.4802,92371.0
2021-02-26 14:50:00,74.02,74.15,73.91,74.0,90933.0,66.4443,66.561,66.3456,66.4263,90933.0
2021-02-26 15:00:00,73.99,74.26,73.95,74.24,127769.0,66.4174,66.6597,66.3815,66.6418,127769.0
2021-02-26 15:10:00,74.23,74.27,74.13,74.21,87125.0,66.6328,66.6687,66.543,66.6148,87125.0
2021-02-26 15:20:00,74.21,74.24,73.97,74.03,136999.0,66.6148,66.6418,66.3994,66.4533,136999.0
2021-02-26 15:30:00,74.04,74.07,73.81,73.88,211869.0,66.4622,66.4892,66.2558,66.3186,211869.0
2021-02-26 15:40:00,73.87,74.27,73.83,74.25,238377.0,66.3096,66.6687,66.2737,66.6508,238377.0
2021-02-26 15:50:00,74.24,74.25,73.47,73.48,821001.0,66.6418,66.6508,65.9506,65.9596,821001.0
2021-03-01 09:30:00,74.77,75.43,74.36,75.39,624236.0,67.1175,67.71,66.7495,67.6741,624236.0
2021-03-01 09:40:00,75.41,75.92,75.26,75.88,361856.0,67.692,68.1498,67.5574,68.1139,361856.0
2021-03-01 09:50:00,75.87,76.12,75.51,75.55,283914.0,68.105,68.3294,67.7818,67.8177,283914.0
2021-03-01 10:00:00,75.56,75.78,75.47,75.51,178992.0,67.8267,68.0242,67.7459,67.7818,178992.0
2021-03-01 10:10:00,75.51,75.63,75.34,75.51,180447.0,67.7818,67.8895,67.6292,67.7818,180447.0
2021-03-01 10:20:00,75.51,76.06,75.47,75.85,236495.0,67.7818,68.2755,67.7459,68.087,236495.0
2021-03-01 10:30:00,75.86,76.02,75.59,75.97,186685.0,68.096,68.2396,67.8536,68.1947,186685.0
2021-03-01 10:40:00,75.97,76.28,75.88,76.17,190589.0,68.1947,68.473,68.1139,68.3742,190589.0
2021-03-01 10:50:00,76.17,76.4,76.14,76.22,174001.0,68.3742,68.5807,68.3473,68.4191,174001.0
2021-03-01 11:00:00,76.23,76.27,76.03,76.2,110964.0,68.4281,68.464,68.2486,68.4012,110964.0
2021-03-01 11:10:00,76.2,76.45,76.1,76.45,132774.0,68.4012,68.6256,68.3114,68.6256,132774.0
2021-03-01 11:20:00,76.44,76.56,76.41,76.54,237763.0,68.6166,68.7243,68.5897,68.7064,237763.0
2021-03-01 11:30:00,76.57,76.58,76.29,76.42,161582.0,68.7333,68.7423,68.482,68.5987,161582.0
2021-03-01 11:40:00,76.44,76.44,76.18,76.28,93450.0,68.6166,68.6166,68.3832,68.473,93450.0
2021-03-01 11:50:00,76.28,76.45,76.27,76.42,113179.0,68.473,68.6256,68.464,68.5987,113179.0
2021-03-01 12:00:00,76.42,76.57,76.33,76.52,131056.0,68.5987,68.7333,68.5179,68.6884,131056.0
2021-03-01 12:10:00,76.51,76.66,76.38,76.39,160149.0,68.6794,68.8141,68.5628,68.5717,160149.0
2021-03-01 12:20:00,76.37,76.54,76.36,76.5,163841.0,68.5538,68.7064,68.5448,68.6705,163841.0
2021-03-01 12:30:00,76.5,76.6,76.4,76.41,176551.0,68.6705,68.7602,68.5807,68.5897,176551.0
2021-03-01 12:40:00,76.42,76.42,76.29,76.33,82061.0,68.5987,68.5987,68.482,68.5179,82061.0
2021-03-01 12:50:00,76.33,76.44,76.22,76.26,71507.0,68.5179,68.6166,68.4191,68.455,71507.0
2021-03-01 13:00:00,76.26,76.49,76.26,76.39,78940.0,68.455,68.6615,68.455,68.5717,78940.0
2021-03-01 13:10:00,76.38,76.51,76.33,76.5,134945.0,68.5628,68.6794,68.5179,68.6705,134945.0
2021-03-01 13:20:00,76.5,76.6,76.48,76.53,99317.0,68.6705,68.7602,68.6525,68.6974,99317.0
2021-03-01 13:30:00,76.55,76.68,76.49,76.56,133631.0,68.7154,68.832,68.6615,68.7243,133631.0
2021-03-01 13:40:00,76.56,76.64,76.51,76.59,58893.0,68.7243,68.7961,68.6794,68.7513,58893.0
2021-03-01 13:50:00,76.58,76.64,76.52,76.63,57549.0,68.7423,68.7961,68.6884,68.7872,57549.0
2021-03-01 14:00:00,76.6,76.91,76.59,76.82,103750.0,68.7602,69.0385,68.7513,68.9577,103750.0
2021-03-01 14:10:00,76.82,76.88,76.74,76.77,69879.0,68.9577,69.0116,68.8859,68.9128,69879.0
2021-03-01 14:20:00,76.77,76.81,76.61,76.64,71457.0,68.9128,68.9487,68.7692,68.7961,71457.0
2021-03-01 14:30:00,76.64,76.7,76.52,76.58,82350.0,68.7961,68.85,68.6884,68.7423,82350.0
2021-03-01 14:40:00,76.59,76.7,76.48,76.53,163404.0,68.7513,68.85,68.6525,68.6974,163404.0
2021-03-01 14:50:00,76.55,76.68,76.51,76.54,108458.0,68.7154,68.832,68.6794,68.7064,108458.0
2021-03-01 15:00:00,76.54,76.64,76.44,76.58,107320.0,68.7064,68.7961,68.6166,68.7423,107320.0
2021-03-01 15:10:00,76.57,76.6,76.42,76.45,90633.0,68.7333,68.7602,68.5987,68.6256,90633.0
2021-03-01 15:20:00,76.46,76.52,76.3,76.32,121587.0,68.6346,68.6884,68.4909,68.5089,121587.0
2021-03-01 15:30:00,76.31,76.34,76.12,76.15,151956.0,68.4999,68.5268,68.3294,68.3563,151956.0
2021-03-01 15:40:00,76.17,76.29,75.97,76.0,282989.0,68.3742,68.482,68.1947,68.2216,282989.0
2021-03-01 15:50:00,76.0,76.24,75.88,75.91,1079458.0,68.2216,68.4371,68.1139,68.1409,1079458.0
2021-03-02 09:30:00,76.63,76.85,75.96,76.2,413666.0,68.7872,68.9847,68.1857,68.4012,413666.0
2021-03-02 09:40:00,76.19,76.28,75.94,76.12,247743.0,68.3922,68.473,68.1678,68.3294,247743.0
2021-03-02 09:50:00,76.13,76.34,76.04,76.09,155095.0,68.3383,68.5268,68.2576,68.3024,155095.0
2021-03-02 10:00:00,76.1,76.47,76.01,76.41,179845.0,68.3114,68.6435,68.2306,68.5897,179845.0
2021-03-02 10:10:00,76.41,76.44,76.15,76.19,209762.0,68.5897,68.6166,68.3563,68.3922,209762.0
2021-03-02 10:20:00,76.19,76.34,75.95,76.02,120086.0,68.3922,68.5268,68.1768,68.2396,120086.0
2021-03-02 10:30:00,76.02,76.06,75.82,75.99,97433.0,68.2396,68.2755,68.0601,68.2127,97433.0
2021-03-02 10:40:00,75.98,76.05,75.77,75.96,103342.0,68.2037,68.2665,68.0152,68.1857,103342.0
2021-03-02 10:50:00,75.97,76.08,75.87,76.01,108468.0,68.1947,68.2935,68.105,68.2306,108468.0
2021-03-02 11:00:00,76.0,76.03,75.67,75.88,113801.0,68.2216,68.2486,67.9254,68.1139,113801.0
2021-03-02 11:10:00,75.89,75.96,75.61,75.72,92569.0,68.1229,68.1857,67.8716,67.9703,92569.0
2021-03-02 11:20:00,75.71,76.11,75.67,76.11,121616.0,67.9613,68.3204,67.9254,68.3204,121616.0
2021-03-02 11:30:00,76.1,76.13,75.92,76.08,119462.0,68.3114,68.3383,68.1498,68.2935,119462.0
2021-03-02 11:40:00,76.07,76.15,75.96,76.13,151498.0,68.2845,68.3563,68.1857,68.3383,151498.0
2021-03-02 11:50:00,76.13,76.17,76.04,76.11,77622.0,68.3383,68.3742,68.2576,68.3204,77622.0
2021-03-02 12:00:00,76.1,76.25,76.04,76.15,93235.0,68.3114,68.4461,68.2576,68.3563,93235.0
2021-03-02 12:10:00,76.14,76.24,76.03,76.19,98555.0,68.3473,68.4371,68.2486,68.3922,98555.0
2021-03-02 12:20:00,76.2,76.22,76.03,76.06,95300.0,68.4012,68.4191,68.2486,68.2755,95300.0
2021-03-02 12:30:00,76.05,76.2,75.92,75.93,124148.0,68.2665,68.4012,68.1498,68.1588,124148.0
2021-03-02 12:40:00,75.93,76.1,75.93,76.05,64746.0,68.1588,68.3114,68.1588,68.2665,64746.0
2021-03-02 12:50:00,76.04,76.09,75.94,75.96,58094.0,68.2576,68.3024,68.1678,68.1857,58094.0
2021-03-02 13:00:00,75.96,76.19,75.94,76.14,141377.0,68.1857,68.3922,68.1678,68.3473,141377.0
2021-03-02 13:10:00,76.13,76.26,76.07,76.08,75966.0,68.3383,68.455,68.2845,68.2935,75966.0
2021-03-02 13:20:00,76.09,76.11,75.98,76.07,71766.0,68.3024,68.3204,68.2037,68.2845,71766.0
2021-03-02 13:30:00,76.08,76.22,76.08,76.14,92209.0,68.2935,68.4191,68.2935,68.3473,92209.0
2021-03-02 13:40:00,76.14,76.15,75.96,76.12,108886.0,68.3473,68.3563,68.1857,68.3294,108886.0
2021-03-02 13:50:00,76.12,76.16,76.01,76.06,101826.0,68.3294,68.3653,68.2306,68.2755,101826.0
2021-03-02 14:00:00,76.06,76.11,75.86,75.87,105870.0,68.2755,68.3204,68.096,68.105,105870.0
2021-03-02 14:10:00,75.88,75.93,75.79,75.87,79957.0,68.1139,68.1588,68.0331,68.105,79957.0
2021-03-02 14:20:00,75.86,76.02,75.77,75.86,120232.0,68.096,68.2396,68.0152,68.096,120232.0
2021-03-02 14:30:00,75.86,76.05,75.85,75.98,85276.0,68.096,68.2665,68.087,68.2037,85276.0
2021-03-02 14:40:00,75.97,76.23,75.95,76.23,120467.0,68.1947,68.4281,68.1768,68.4281,120467.0
2021-03-02 14:50:00,76.23,76.38,76.05,76.13,180423.0,68.4281,68.5628,68.2665,68.3383,180423.0
2021-03-02 15:00:00,76.14,76.38,76.08,76.31,352646.0,68.3473,68.5628,68.2935,68.4999,352646.0
2021-03-02 15:10:00,76.3,76.3,75.97,76.05,102230.0,68.4909,68.4909,68.1947,68.2665,102230.0
2021-03-02 15:20:00,76.03,76.08,75.81,75.81,119097.0,68.2486,68.2935,68.0511,68.0511,119097.0
2021-03-02 15:30:00,75.81,75.89,75.78,75.8,118584.0,68.0511,68.1229,68.0242,68.0421,118584.0
2021-03-02 15:40:00,75.8,75.89,75.62,75.68,214198.0,68.0421,68.1229,67.8805,67.9344,214198.0
2021-03-02 15:50:00,75.68,75.77,75.45,75.53,688099.0,67.9344,68.0152,67.7279,67.7997,688099.0
2021-03-03 09:30:00,75.78,75.93,74.79,74.79,393923.0,68.0242,68.1588,67.1355,67.1355,393923.0
2021-03-03 09:40:00,74.78,74.92,74.29,74.7,191310.0,67.1265,67.2522,66.6867,67.0547,191310.0
2021-03-03 09:50:00,74.7,74.8,73.96,74.03,173057.0,67.0547,67.1445,66.3904,66.4533,173057.0
2021-03-03 10:00:00,74.02,74.26,73.71,74.03,217943.0,66.4443,66.6597,66.166,66.4533,217943.0
2021-03-03 10:10:00,74.01,74.1,73.42,73.64,318370.0,66.4353,66.5161,65.9057,66.1032,318370.0
2021-03-03 10:20:00,73.64,73.7,73.39,73.45,242418.0,66.1032,66.157,65.8788,65.9326,242418.0
2021-03-03 10:30:00,73.48,73.5,73.26,73.29,213273.0,65.9596,65.9775,65.7621,65.789,213273.0
2021-03-03 10:40:00,73.28,73.49,73.22,73.28,133874.0,65.78,65.9685,65.7262,65.78,133874.0
2021-03-03 10:50:00,73.27,73.35,73.09,73.29,169303.0,65.7711,65.8429,65.6095,65.789,169303.0
2021-03-03 11:00:00,73.29,73.53,73.26,73.43,146808.0,65.789,66.0044,65.7621,65.9147,146808.0
2021-03-03 11:10:00,73.44,73.45,73.1,73.2,152769.0,65.9237,65.9326,65.6185,65.7082,152769.0
2021-03-03 11:20:00,73.2,73.29,73.15,73.21,154116.0,65.7082,65.789,65.6633,65.7172,154116.0
2021-03-03 11:30:00,73.21,73.28,73.16,73.17,141021.0,65.7172,65.78,65.6723,65.6813,141021.0
2021-03-03 11:40:00,73.17,73.27,73.03,73.06,148698.0,65.6813,65.7711,65.5556,65.5825,148698.0
2021-03-03 11:50:00,73.06,73.29,73.06,73.2,141181.0,65.5825,65.789,65.5825,65.7082,141181.0
2021-03-03 12:00:00,73.2,73.31,73.16,73.23,148099.0,65.7082,65.807,65.6723,65.7351,148099.0
2021-03-03 12:10:00,73.23,73.38,73.15,73.26,147441.0,65.7351,65.8698,65.6633,65.7621,147441.0
2021-03-03 12:20:00,73.27,73.38,73.22,73.25,134824.0,65.7711,65.8698,65.7262,65.7531,134824.0
2021-03-03 12:30:00,73.24,73.25,73.02,73.02,137591.0,65.7441,65.7531,65.5466,65.5466,137591.0
2021-03-03 12:40:00,73.03,73.03,72.79,72.96,183366.0,65.5556,65.5556,65.3402,65.4928,183366.0
2021-03-03 12:50:00,72.96,72.97,72.76,72.85,90267.0,65.4928,65.5018,65.3132,65.394,90267.0
2021-03-03 13:00:00,72.84,72.97,72.83,72.86,73394.0,65.3851,65.5018,65.3761,65.403,73394.0
2021-03-03 13:10:00,72.86,72.99,72.76,72.95,104194.0,65.403,65.5197,65.3132,65.4838,104194.0
2021-03-03 13:20:00,72.96,72.99,72.74,72.75,123307.0,65.4928,65.5197,65.2953,65.3043,123307.0
2021-03-03 13:30:00,72.75,72.83,72.57,72.77,174652.0,65.3043,65.3761,65.1427,65.3222,174652.0
2021-03-03 13:40:00,72.76,72.82,72.61,72.62,207200.0,65.3132,65.3671,65.1786,65.1876,207200.0
2021-03-03 13:50:00,72.63,72.72,72.57,72.63,105690.0,65.1966,65.2773,65.1427,65.1966,105690.0
2021-03-03 14:00:00,72.63,72.74,72.59,72.6,111701.0,65.1966,65.2953,65.1606,65.1696,111701.0
2021-03-03 14:10:00,72.6,72.64,72.48,72.53,176092.0,65.1696,65.2055,65.0619,65.1068,176092.0
2021-03-03 14:20:00,72.53,72.67,72.52,72.62,186963.0,65.1068,65.2325,65.0978,65.1876,186963.0
2021-03-03 14:30:00,72.62,72.67,72.38,72.52,201964.0,65.1876,65.2325,64.9721,65.0978,201964.0
2021-03-03 14:40:00,72.51,72.59,72.45,72.5,169779.0,65.0888,65.1606,65.035,65.0799,169779.0
2021-03-03 14:50:00,72.52,72.67,72.5,72.63,212941.0,65.0978,65.2325,65.0799,65.1966,212941.0
2021-03-03 15:00:00,72.63,72.75,72.52,72.68,227549.0,65.1966,65.3043,65.0978,65.2414,227549.0
2021-03-03 15:10:00,72.67,72.73,72.31,72.35,170308.0,65.2325,65.2863,64.9093,64.9452,170308.0
2021-03-03 15:20:00,72.35,72.49,72.24,72.48,230941.0,64.9452,65.0709,64.8465,65.0619,230941.0
2021-03-03 15:30:00,72.48,72.53,72.09,72.27,526252.0,65.0619,65.1068,64.7118,64.8734,526252.0
2021-03-03 15:40:00,72.28,72.63,72.26,72.41,401573.0,64.8824,65.1966,64.8644,64.9991,401573.0
2021-03-03 15:50:00,72.42,72.69,72.27,72.53,1396996.0,65.008,65.2504,64.8734,65.1068,1396996.0
2021-03-04 09:30:00,72.29,72.49,71.59,72.09,619351.0,64.8914,65.0709,64.263,64.7118,619351.0
2021-03-04 09:40:00,72.09,72.35,71.39,71.39,307783.0,64.7118,64.9452,64.0835,64.0835,307783.0
2021-03-04 09:50:00,71.38,71.84,71.29,71.82,347910.0,64.0745,64.4874,63.9937,64.4695,347910.0
2021-03-04 10:00:00,71.84,72.34,71.63,72.21,444293.0,64.4874,64.9362,64.2989,64.8195,444293.0
2021-03-04 10:10:00,72.17,72.21,71.89,71.89,300206.0,64.7836,64.8195,64.5323,64.5323,300206.0
2021-03-04 10:20:00,71.9,72.32,71.84,72.28,236539.0,64.5413,64.9183,64.4874,64.8824,236539.0
2021-03-04 10:30:00,72.28,72.66,72.16,72.59,192355.0,64.8824,65.2235,64.7747,65.1606,192355.0
2021-03-04 10:40:00,72.59,72.81,72.45,72.77,188377.0,65.1606,65.3581,65.035,65.3222,188377.0
2021-03-04 10:50:00,72.78,72.8,72.47,72.63,155906.0,65.3312,65.3492,65.0529,65.1966,155906.0
2021-03-04 11:00:00,72.65,72.77,72.45,72.55,144450.0,65.2145,65.3222,65.035,65.1247,144450.0
2021-03-04 11:10:00,72.55,72.75,72.46,72.61,107253.0,65.1247,65.3043,65.044,65.1786,107253.0
2021-03-04 11:20:00,72.6,72.68,72.51,72.67,119876.0,65.1696,65.2414,65.0888,65.2325,119876.0
2021-03-04 11:30:00,72.66,72.92,72.63,72.78,109903.0,65.2235,65.4569,65.1966,65.3312,109903.0
2021-03-04 11:40:00,72.78,72.97,72.78,72.9,113514.0,65.3312,65.5018,65.3312,65.4389,113514.0
2021-03-04 11:50:00,72.89,72.9,72.63,72.82,110972.0,65.4299,65.4389,65.1966,65.3671,110972.0
2021-03-04 12:00:00,72.83,73.06,72.81,73.02,99556.0,65.3761,65.5825,65.3581,65.5466,99556.0
2021-03-04 12:10:00,73.0,73.0,72.59,72.6,105954.0,65.5287,65.5287,65.1606,65.1696,105954.0
2021-03-04 12:20:00,72.6,72.69,72.03,72.13,150039.0,65.1696,65.2504,64.658,64.7477,150039.0
2021-03-04 12:30:00,72.12,72.15,71.87,72.06,124893.0,64.7388,64.7657,64.5143,64.6849,124893.0
2021-03-04 12:40:00,72.04,72.18,71.78,71.85,134671.0,64.6669,64.7926,64.4335,64.4964,134671.0
2021-03-04 12:50:00,71.86,71.94,71.5,71.63,150529.0,64.5054,64.5772,64.1822,64.2989,150529.0
2021-03-04 13:00:00,71.62,71.92,71.53,71.71,223285.0,64.2899,64.5592,64.2091,64.3707,223285.0
2021-03-04 13:10:00,71.73,71.84,71.49,71.67,155202.0,64.3887,64.4874,64.1732,64.3348,155202.0
2021-03-04 13:20:00,71.63,71.65,71.27,71.55,185375.0,64.2989,64.3169,63.9757,64.2271,185375.0
2021-03-04 13:30:00,71.54,71.54,71.13,71.34,157038.0,64.2181,64.2181,63.8501,64.0386,157038.0
2021-03-04 13:40:00,71.34,71.39,70.86,70.9,209371.0,64.0386,64.0835,63.6077,63.6436,209371.0
2021-03-04 13:50:00,70.89,70.95,70.49,70.56,249505.0,63.6346,63.6885,63.2756,63.3384,249505.0
2021-03-04 14:00:00,70.56,71.06,70.55,70.98,269211.0,63.3384,63.7872,63.3294,63.7154,269211.0
2021-03-04 14:10:00,70.98,71.38,70.89,71.33,194768.0,63.7154,64.0745,63.6346,64.0296,194768.0
2021-03-04 14:20:00,71.34,71.7,71.31,71.66,227430.0,64.0386,64.3617,64.0117,64.3258,227430.0
2021-03-04 14:30:00,71.66,71.67,71.25,71.4,208018.0,64.3258,64.3348,63.9578,64.0924,208018.0
2021-03-04 14:40:00,71.39,71.84,71.37,71.71,204946.0,64.0835,64.4874,64.0655,64.3707,204946.0
2021-03-04 14:50:00,71.7,71.73,71.3,71.36,237680.0,64.3617,64.3887,64.0027,64.0565,237680.0
2021-03-04 15:00:00,71.35,71.4,71.01,71.02,200379.0,64.0476,64.0924,63.7424,63.7513,200379.0
2021-03-04 15:10:00,71.01,71.1,70.72,70.92,244081.0,63.7424,63.8231,63.482,63.6616,244081.0
2021-03-04 15:20:00,70.91,70.95,70.6,70.86,256428.0,63.6526,63.6885,63.3743,63.6077,256428.0
2021-03-04 15:30:00,70.85,71.27,70.8,71.03,302370.0,63.5987,63.9757,63.5538,63.7603,302370.0
2021-03-04 15:40:00,71.02,71.18,70.98,71.16,343858.0,63.7513,63.895,63.7154,63.877,343858.0
2021-03-04 15:50:00,71.18,71.4,71.06,71.3,701026.0,63.895,64.0924,63.7872,64.0027,701026.0
2021-03-05 09:30:00,71.61,72.0,70.44,70.44,444732.0,64.2809,64.631,63.2307,63.2307,444732.0
2021-03-05 09:40:00,70.44,70.64,69.51,69.58,570222.0,63.2307,63.4102,62.3959,62.4587,570222.0
2021-03-05 09:50:00,69.55,69.65,69.13,69.39,663185.0,62.4318,62.5215,62.0548,62.2882,663185.0
2021-03-05 10:00:00,69.39,69.77,69.33,69.54,339819.0,62.2882,62.6293,62.2343,62.4228,339819.0
2021-03-05 10:10:00,69.55,69.74,69.32,69.4,305222.0,62.4318,62.6023,62.2253,62.2971,305222.0
2021-03-05 10:20:00,69.39,69.48,68.89,69.03,536348.0,62.2882,62.3689,61.8393,61.965,536348.0
2021-03-05 10:30:00,69.03,69.61,69.0,69.38,351512.0,61.965,62.4856,61.9381,62.2792,351512.0
2021-03-05 10:40:00,69.39,69.52,68.82,68.88,388256.0,62.2882,62.4049,61.7765,61.8304,388256.0
2021-03-05 10:50:00,68.85,68.98,68.72,68.92,247546.0,61.8034,61.9201,61.6867,61.8663,247546.0
2021-03-05 11:00:00,68.92,69.0,68.53,68.81,249159.0,61.8663,61.9381,61.5162,61.7675,249159.0
2021-03-05 11:10:00,68.81,69.02,68.78,68.99,331070.0,61.7675,61.956,61.7406,61.9291,331070.0
2021-03-05 11:20:00,68.99,69.02,68.72,68.74,180570.0,61.9291,61.956,61.6867,61.7047,180570.0
2021-03-05 11:30:00,68.74,68.86,68.53,68.6,340921.0,61.7047,61.8124,61.5162,61.579,340921.0
2021-03-05 11:40:00,68.59,68.72,68.33,68.67,378928.0,61.57,61.6867,61.3366,61.6418,378928.0
2021-03-05 11:50:00,68.66,68.9,68.52,68.84,256031.0,61.6329,61.8483,61.5072,61.7944,256031.0
2021-03-05 12:00:00,68.84,69.07,68.84,68.87,360166.0,61.7944,62.0009,61.7944,61.8214,360166.0
2021-03-05 12:10:00,68.87,69.07,68.86,69.03,375912.0,61.8214,62.0009,61.8124,61.965,375912.0
2021-03-05 12:20:00,69.02,69.44,68.98,69.37,386185.0,61.956,62.333,61.9201,62.2702,386185.0
2021-03-05 12:30:00,69.36,69.49,69.12,69.25,204336.0,62.2612,62.3779,62.0458,62.1625,204336.0
2021-03-05 12:40:00,69.24,69.43,69.13,69.31,205917.0,62.1535,62.3241,62.0548,62.2163,205917.0
2021-03-05 12:50:00,69.31,69.33,69.13,69.28,210180.0,62.2163,62.2343,62.0548,62.1894,210180.0
2021-03-05 13:00:00,69.28,69.33,69.1,69.24,251809.0,62.1894,62.2343,62.0278,62.1535,251809.0
2021-03-05 13:10:00,69.24,69.28,69.13,69.23,175245.0,62.1535,62.1894,62.0548,62.1445,175245.0
2021-03-05 13:20:00,69.24,69.32,69.19,69.26,255088.0,62.1535,62.2253,62.1086,62.1715,255088.0
2021-03-05 13:30:00,69.28,69.37,69.15,69.16,283413.0,62.1894,62.2702,62.0727,62.0817,283413.0
2021-03-05 13:40:00,69.17,69.4,69.16,69.26,165166.0,62.0907,62.2971,62.0817,62.1715,165166.0
2021-03-05 13:50:00,69.25,69.6,69.25,69.58,199669.0,62.1625,62.4767,62.1625,62.4587,199669.0
2021-03-05 14:00:00,69.58,69.66,69.23,69.39,223297.0,62.4587,62.5305,62.1445,62.2882,223297.0
2021-03-05 14:10:00,69.39,69.55,69.26,69.44,211377.0,62.2882,62.4318,62.1715,62.333,211377.0
2021-03-05 14:20:00,69.42,69.74,69.4,69.73,217826.0,62.3151,62.6023,62.2971,62.5934,217826.0
2021-03-05 14:30:00,69.75,69.9,69.72,69.85,209075.0,62.6113,62.746,62.5844,62.7011,209075.0
2021-03-05 14:40:00,69.85,69.88,69.72,69.81,174649.0,62.7011,62.728,62.5844,62.6652,174649.0
2021-03-05 14:50:00,69.83,70.18,69.81,70.04,145219.0,62.6831,62.9973,62.6652,62.8716,145219.0
2021-03-05 15:00:00,70.03,70.25,70.03,70.12,145621.0,62.8627,63.0601,62.8627,62.9434,145621.0
2021-03-05 15:10:00,70.12,70.15,69.96,70.06,196730.0,62.9434,62.9704,62.7998,62.8896,196730.0
2021-03-05 15:20:00,70.07,70.36,70.06,70.35,225707.0,62.8986,63.1589,62.8896,63.1499,225707.0
2021-03-05 15:30:00,70.35,70.62,70.26,70.6,248151.0,63.1499,63.3923,63.0691,63.3743,248151.0
2021-03-05 15:40:00,70.61,70.94,70.55,70.94,295979.0,63.3833,63.6795,63.3294,63.6795,295979.0
2021-03-05 15:50:00,70.97,71.0,70.62,70.67,883682.0,63.7064,63.7334,63.3923,63.4372,883682.0
2021-03-08 09:30:00,71.0,71.55,70.55,71.52,534866.0,63.7334,64.2271,63.3294,64.2002,534866.0
2021-03-08 09:40:00,71.51,71.85,71.32,71.42,368538.0,64.1912,64.4964,64.0206,64.1104,368538.0
2021-03-08 09:50:00,71.41,71.98,71.36,71.72,283682.0,64.1014,64.6131,64.0565,64.3797,283682.0
2021-03-08 10:00:00,71.7,71.94,71.56,71.92,188121.0,64.3617,64.5772,64.2361,64.5592,188121.0
2021-03-08 10:10:00,71.93,72.14,71.85,71.97,171182.0,64.5682,64.7567,64.4964,64.6041,171182.0
2021-03-08 10:20:00,71.97,72.17,71.9,72.05,264068.0,64.6041,64.7836,64.5413,64.6759,264068.0
2021-03-08 10:30:00,72.07,72.23,71.89,71.94,153327.0,64.6939,64.8375,64.5323,64.5772,153327.0
2021-03-08 10:40:00,71.97,72.14,71.85,72.1,137710.0,64.6041,64.7567,64.4964,64.7208,137710.0
2021-03-08 10:50:00,72.08,72.18,71.89,71.94,125552.0,64.7028,64.7926,64.5323,64.5772,125552.0
2021-03-08 11:00:00,71.95,72.19,71.94,72.14,97132.0,64.5861,64.8016,64.5772,64.7567,97132.0
2021-03-08 11:10:00,72.16,72.28,72.05,72.27,139181.0,64.7747,64.8824,64.6759,64.8734,139181.0
2021-03-08 11:20:00,72.27,72.44,72.26,72.39,100367.0,64.8734,65.026,64.8644,64.9811,100367.0
2021-03-08 11:30:00,72.4,72.43,72.15,72.18,95944.0,64.9901,65.017,64.7657,64.7926,95944.0
2021-03-08 11:40:00,72.2,72.29,72.1,72.23,94651.0,64.8106,64.8914,64.7208,64.8375,94651.0
2021-03-08 11:50:00,72.22,72.27,72.1,72.14,90323.0,64.8285,64.8734,64.7208,64.7567,90323.0
2021-03-08 12:00:00,72.14,72.29,72.05,72.12,83237.0,64.7567,64.8914,64.6759,64.7388,83237.0
2021-03-08 12:10:00,72.12,72.33,71.97,72.09,120303.0,64.7388,64.9273,64.6041,64.7118,120303.0
2021-03-08 12:20:00,72.1,72.23,72.05,72.18,100631.0,64.7208,64.8375,64.6759,64.7926,100631.0
2021-03-08 12:30:00,72.18,72.19,71.87,71.87,433796.0,64.7926,64.8016,64.5143,64.5143,433796.0
2021-03-08 12:40:00,71.89,71.97,71.73,71.91,117734.0,64.5323,64.6041,64.3887,64.5502,117734.0
2021-03-08 12:50:00,71.91,71.93,71.64,71.67,98985.0,64.5502,64.5682,64.3079,64.3348,98985.0
2021-03-08 13:00:00,71.65,71.72,71.58,71.59,127025.0,64.3169,64.3797,64.254,64.263,127025.0
2021-03-08 13:10:00,71.59,71.89,71.54,71.81,119331.0,64.263,64.5323,64.2181,64.4605,119331.0
2021-03-08 13:20:00,71.82,71.82,71.6,71.65,68738.0,64.4695,64.4695,64.272,64.3169,68738.0
2021-03-08 13:30:00,71.66,71.7,71.55,71.62,101023.0,64.3258,64.3617,64.2271,64.2899,101023.0
2021-03-08 13:40:00,71.6,71.67,71.42,71.46,107133.0,64.272,64.3348,64.1104,64.1463,107133.0
2021-03-08 13:50:00,71.47,71.47,71.15,71.17,127212.0,64.1553,64.1553,63.868,63.886,127212.0
2021-03-08 14:00:00,71.18,71.51,71.18,71.47,126231.0,63.895,64.1912,63.895,64.1553,126231.0
2021-03-08 14:10:00,71.46,71.88,71.46,71.83,425025.0,64.1463,64.5233,64.1463,64.4784,425025.0
2021-03-08 14:20:00,71.81,71.87,71.42,71.47,417675.0,64.4605,64.5143,64.1104,64.1553,417675.0
2021-03-08 14:30:00,71.47,71.48,71.35,71.43,103958.0,64.1553,64.1643,64.0476,64.1194,103958.0
2021-03-08 14:40:00,71.43,71.45,70.89,70.98,131733.0,64.1194,64.1373,63.6346,63.7154,131733.0
2021-03-08 14:50:00,70.97,71.41,70.85,71.27,1102095.0,63.7064,64.1014,63.5987,63.9757,1102095.0
2021-03-08 15:00:00,71.26,71.26,70.97,71.03,123221.0,63.9668,63.9668,63.7064,63.7603,123221.0
2021-03-08 15:10:00,71.04,71.04,70.76,70.81,194109.0,63.7693,63.7693,63.5179,63.5628,194109.0
2021-03-08 15:20:00,70.81,70.93,70.72,70.9,184204.0,63.5628,63.6705,63.482,63.6436,184204.0
2021-03-08 15:30:00,70.9,71.07,70.73,70.99,220974.0,63.6436,63.7962,63.491,63.7244,220974.0
2021-03-08 15:40:00,70.99,71.13,70.9,70.97,276540.0,63.7244,63.8501,63.6436,63.7064,276540.0
2021-03-08 15:50:00,70.96,71.01,70.82,70.86,630177.0,63.6975,63.7424,63.5718,63.6077,630177.0
2021-03-09 09:30:00,72.25,73.68,72.23,73.33,659318.0,64.8554,66.1391,64.8375,65.8249,659318.0
2021-03-09 09:40:00,73.33,73.51,72.93,73.2,264702.0,65.8249,65.9865,65.4658,65.7082,264702.0
2021-03-09 09:50:00,73.2,73.67,73.14,73.65,287840.0,65.7082,66.1301,65.6544,66.1122,287840.0
2021-03-09 10:00:00,73.67,73.93,73.38,73.84,269177.0,66.1301,66.3635,65.8698,66.2827,269177.0
2021-03-09 10:10:00,73.84,74.34,73.72,74.31,290704.0,66.2827,66.7315,66.175,66.7046,290704.0
2021-03-09 10:20:00,74.31,74.37,74.11,74.18,223822.0,66.7046,66.7585,66.5251,66.5879,223822.0
2021-03-09 10:30:00,74.17,74.22,73.84,73.87,276088.0,66.5789,66.6238,66.2827,66.3096,276088.0
2021-03-09 10:40:00,73.86,73.94,73.67,73.69,252763.0,66.3007,66.3725,66.1301,66.1481,252763.0
2021-03-09 10:50:00,73.69,73.93,73.65,73.83,160958.0,66.1481,66.3635,66.1122,66.2737,160958.0
2021-03-09 11:00:00,73.83,74.25,73.82,74.24,220019.0,66.2737,66.6508,66.2648,66.6418,220019.0
2021-03-09 11:10:00,74.21,74.34,74.03,74.24,147817.0,66.6148,66.7315,66.4533,66.6418,147817.0
2021-03-09 11:20:00,74.24,74.47,74.22,74.43,206814.0,66.6418,66.8482,66.6238,66.8123,206814.0
2021-03-09 11:30:00,74.42,74.43,74.13,74.19,112435.0,66.8034,66.8123,66.543,66.5969,112435.0
2021-03-09 11:40:00,74.19,74.25,73.98,74.03,117476.0,66.5969,66.6508,66.4084,66.4533,117476.0
2021-03-09 11:50:00,74.03,74.22,73.87,74.14,244363.0,66.4533,66.6238,66.3096,66.552,244363.0
2021-03-09 12:00:00,74.15,74.32,74.13,74.25,80861.0,66.561,66.7136,66.543,66.6508,80861.0
2021-03-09 12:10:00,74.26,74.59,74.25,74.53,109851.0,66.6597,66.956,66.6508,66.9021,109851.0
2021-03-09 12:20:00,74.51,74.71,74.47,74.66,88499.0,66.8841,67.0637,66.8482,67.0188,88499.0
2021-03-09 12:30:00,74.65,74.66,74.54,74.59,82276.0,67.0098,67.0188,66.9111,66.956,82276.0
2021-03-09 12:40:00,74.59,74.6,74.37,74.38,60195.0,66.956,66.9649,66.7585,66.7674,60195.0
2021-03-09 12:50:00,74.38,74.41,74.25,74.37,71772.0,66.7674,66.7944,66.6508,66.7585,71772.0
2021-03-09 13:00:00,74.39,74.54,74.38,74.49,84111.0,66.7764,66.9111,66.7674,66.8662,84111.0
2021-03-09 13:10:00,74.46,74.58,74.39,74.4,133592.0,66.8393,66.947,66.7764,66.7854,133592.0
2021-03-09 13:20:00,74.41,74.5,74.35,74.49,60950.0,66.7944,66.8752,66.7405,66.8662,60950.0
2021-03-09 13:30:00,74.5,74.5,74.36,74.41,73964.0,66.8752,66.8752,66.7495,66.7944,73964.0
2021-03-09 13:40:00,74.4,74.5,74.36,74.42,65075.0,66.7854,66.8752,66.7495,66.8034,65075.0
2021-03-09 13:50:00,74.42,74.52,74.36,74.44,69906.0,66.8034,66.8931,66.7495,66.8213,69906.0
2021-03-09 14:00:00,74.46,74.57,74.42,74.44,113780.0,66.8393,66.938,66.8034,66.8213,113780.0
2021-03-09 14:10:00,74.46,74.47,74.3,74.3,111899.0,66.8393,66.8482,66.6956,66.6956,111899.0
2021-03-09 14:20:00,74.31,74.32,74.16,74.22,66161.0,66.7046,66.7136,66.57,66.6238,66161.0
2021-03-09 14:30:00,74.23,74.3,74.17,74.21,77926.0,66.6328,66.6956,66.5789,66.6148,77926.0
2021-03-09 14:40:00,74.21,74.22,74.02,74.04,78022.0,66.6148,66.6238,66.4443,66.4622,78022.0
2021-03-09 14:50:00,74.05,74.18,74.0,74.02,77408.0,66.4712,66.5879,66.4263,66.4443,77408.0
2021-03-09 15:00:00,74.02,74.17,73.95,74.06,102071.0,66.4443,66.5789,66.3815,66.4802,102071.0
2021-03-09 15:10:00,74.06,74.09,73.88,73.89,110836.0,66.4802,66.5071,66.3186,66.3276,110836.0
2021-03-09 15:20:00,73.89,74.08,73.86,74.07,97042.0,66.3276,66.4982,66.3007,66.4892,97042.0
2021-03-09 15:30:00,74.08,74.22,74.05,74.17,144083.0,66.4982,66.6238,66.4712,66.5789,144083.0
2021-03-09 15:40:00,74.15,74.17,73.98,74.01,174452.0,66.561,66.5789,66.4084,66.4353,174452.0
2021-03-09 15:50:00,74.02,74.22,73.96,74.02,451755.0,66.4443,66.6238,66.3904,66.4443,451755.0
2021-03-10 09:30:00,73.81,74.4,72.69,73.17,561360.0,66.2558,66.7854,65.2504,65.6813,561360.0
2021-03-10 09:40:00,73.17,74.04,73.01,74.02,206024.0,65.6813,66.4622,65.5377,66.4443,206024.0
2021-03-10 09:50:00,74.03,74.16,73.84,73.92,295546.0,66.4533,66.57,66.2827,66.3545,295546.0
2021-03-10 10:00:00,73.95,74.29,73.92,74.07,186812.0,66.3815,66.6867,66.3545,66.4892,186812.0
2021-03-10 10:10:00,74.07,74.2,73.98,74.1,313347.0,66.4892,66.6059,66.4084,66.5161,313347.0
2021-03-10 10:20:00,74.1,74.3,74.02,74.16,206368.0,66.5161,66.6956,66.4443,66.57,206368.0
2021-03-10 10:30:00,74.17,74.41,74.1,74.27,188292.0,66.5789,66.7944,66.5161,66.6687,188292.0
2021-03-10 10:40:00,74.26,74.56,74.17,74.43,142391.0,66.6597,66.929,66.5789,66.8123,142391.0
2021-03-10 10:50:00,74.44,74.56,74.23,74.48,194382.0,66.8213,66.929,66.6328,66.8572,194382.0
2021-03-10 11:00:00,74.48,74.48,74.14,74.18,236938.0,66.8572,66.8572,66.552,66.5879,236938.0
2021-03-10 11:10:00,74.18,74.34,74.02,74.2,138345.0,66.5879,66.7315,66.4443,66.6059,138345.0
2021-03-10 11:20:00,74.21,74.48,74.21,74.34,102776.0,66.6148,66.8572,66.6148,66.7315,102776.0
2021-03-10 11:30:00,74.34,74.42,74.19,74.26,127893.0,66.7315,66.8034,66.5969,66.6597,127893.0
2021-03-10 11:40:00,74.27,74.31,74.06,74.26,95390.0,66.6687,66.7046,66.4802,66.6597,95390.0
2021-03-10 11:50:00,74.27,74.43,74.18,74.18,151385.0,66.6687,66.8123,66.5879,66.5879,151385.0
2021-03-10 12:00:00,74.19,74.36,74.11,74.35,98155.0,66.5969,66.7495,66.5251,66.7405,98155.0
2021-03-10 12:10:00,74.35,74.52,74.28,74.35,127286.0,66.7405,66.8931,66.6777,66.7405,127286.0
2021-03-10 12:20:00,74.36,74.61,74.33,74.55,125298.0,66.7495,66.9739,66.7226,66.92,125298.0
2021-03-10 12:30:00,74.55,74.59,74.4,74.45,117181.0,66.92,66.956,66.7854,66.8303,117181.0
2021-03-10 12:40:00,74.45,74.57,74.35,74.54,83156.0,66.8303,66.938,66.7405,66.9111,83156.0
2021-03-10 12:50:00,74.55,74.55,74.36,74.42,73747.0,66.92,66.92,66.7495,66.8034,73747.0
2021-03-10 13:00:00,74.42,74.62,74.23,74.62,102622.0,66.8034,66.9829,66.6328,66.9829,102622.0
2021-03-10 13:10:00,74.62,74.64,74.35,74.44,67333.0,66.9829,67.0008,66.7405,66.8213,67333.0
2021-03-10 13:20:00,74.43,74.47,74.36,74.42,66508.0,66.8123,66.8482,66.7495,66.8034,66508.0
2021-03-10 13:30:00,74.43,74.48,74.35,74.41,71663.0,66.8123,66.8572,66.7405,66.7944,71663.0
2021-03-10 13:40:00,74.42,74.53,74.37,74.5,100374.0,66.8034,66.9021,66.7585,66.8752,100374.0
2021-03-10 13:50:00,74.5,74.62,74.42,74.53,71546.0,66.8752,66.9829,66.8034,66.9021,71546.0
2021-03-10 14:00:00,74.51,74.55,74.4,74.48,93961.0,66.8841,66.92,66.7854,66.8572,93961.0
2021-03-10 14:10:00,74.49,74.61,74.47,74.58,62053.0,66.8662,66.9739,66.8482,66.947,62053.0
2021-03-10 14:20:00,74.58,74.61,74.41,74.51,118959.0,66.947,66.9739,66.7944,66.8841,118959.0
2021-03-10 14:30:00,74.52,74.59,74.46,74.51,103207.0,66.8931,66.956,66.8393,66.8841,103207.0
2021-03-10 14:40:00,74.52,74.74,74.43,74.71,90454.0,66.8931,67.0906,66.8123,67.0637,90454.0
2021-03-10 14:50:00,74.71,74.74,74.51,74.61,99884.0,67.0637,67.0906,66.8841,66.9739,99884.0
2021-03-10 15:00:00,74.6,74.69,74.46,74.68,145347.0,66.9649,67.0457,66.8393,67.0367,145347.0
2021-03-10 15:10:00,74.68,74.71,74.55,74.59,141327.0,67.0367,67.0637,66.92,66.956,141327.0
2021-03-10 15:20:00,74.59,74.73,74.56,74.56,143420.0,66.956,67.0816,66.929,66.929,143420.0
2021-03-10 15:30:00,74.56,74.64,74.44,74.48,175107.0,66.929,67.0008,66.8213,66.8572,175107.0
2021-03-10 15:40:00,74.46,74.52,74.3,74.48,258391.0,66.8393,66.8931,66.6956,66.8572,258391.0
2021-03-10 15:50:00,74.49,74.51,74.37,74.46,491175.0,66.8662,66.8841,66.7585,66.8393,491175.0
2021-03-11 09:30:00,74.96,75.22,74.72,74.92,363014.0,67.2881,67.5215,67.0726,67.2522,363014.0
2021-03-11 09:40:00,74.93,75.0,74.73,74.96,161823.0,67.2612,67.324,67.0816,67.2881,161823.0
2021-03-11 09:50:00,74.94,75.03,74.81,74.99,101056.0,67.2701,67.3509,67.1534,67.315,101056.0
2021-03-11 10:00:00,75.0,75.48,75.0,75.27,239727.0,67.324,67.7549,67.324,67.5664,239727.0
2021-03-11 10:10:00,75.27,75.32,75.09,75.13,143915.0,67.5664,67.6112,67.4048,67.4407,143915.0
2021-03-11 10:20:00,75.11,75.13,74.64,74.72,131138.0,67.4227,67.4407,67.0008,67.0726,131138.0
2021-03-11 10:30:00,74.72,74.82,74.52,74.63,110990.0,67.0726,67.1624,66.8931,66.9919,110990.0
2021-03-11 10:40:00,74.63,74.66,74.46,74.55,108782.0,66.9919,67.0188,66.8393,66.92,108782.0
2021-03-11 10:50:00,74.57,74.89,74.56,74.78,79870.0,66.938,67.2253,66.929,67.1265,79870.0
2021-03-11 11:00:00,74.77,74.86,74.72,74.74,74713.0,67.1175,67.1983,67.0726,67.0906,74713.0
2021-03-11 11:10:00,74.75,74.96,74.71,74.88,85672.0,67.0996,67.2881,67.0637,67.2163,85672.0
2021-03-11 11:20:00,74.87,75.0,74.79,74.99,104886.0,67.2073,67.324,67.1355,67.315,104886.0
2021-03-11 11:30:00,74.99,75.04,74.84,75.03,80272.0,67.315,67.3599,67.1804,67.3509,80272.0
2021-03-11 11:40:00,75.04,75.24,75.01,75.24,79595.0,67.3599,67.5394,67.333,67.5394,79595.0
2021-03-11 11:50:00,75.23,75.24,75.02,75.03,73709.0,67.5305,67.5394,67.3419,67.3509,73709.0
2021-03-11 12:00:00,75.03,75.3,74.96,75.29,94334.0,67.3509,67.5933,67.2881,67.5843,94334.0
2021-03-11 12:10:00,75.27,75.32,75.15,75.16,66395.0,67.5664,67.6112,67.4586,67.4676,66395.0
2021-03-11 12:20:00,75.16,75.24,75.1,75.21,116166.0,67.4676,67.5394,67.4138,67.5125,116166.0
2021-03-11 12:30:00,75.22,75.36,75.21,75.32,85511.0,67.5215,67.6471,67.5125,67.6112,85511.0
2021-03-11 12:40:00,75.32,75.33,75.2,75.24,57933.0,67.6112,67.6202,67.5035,67.5394,57933.0
2021-03-11 12:50:00,75.25,75.4,75.24,75.4,68437.0,67.5484,67.6831,67.5394,67.6831,68437.0
2021-03-11 13:00:00,75.39,75.52,75.34,75.43,90961.0,67.6741,67.7908,67.6292,67.71,90961.0
2021-03-11 13:10:00,75.43,75.49,75.38,75.4,65287.0,67.71,67.7638,67.6651,67.6831,65287.0
2021-03-11 13:20:00,75.41,75.42,75.31,75.36,69678.0,67.692,67.701,67.6023,67.6471,69678.0
2021-03-11 13:30:00,75.37,75.42,75.29,75.35,56001.0,67.6561,67.701,67.5843,67.6382,56001.0
2021-03-11 13:40:00,75.35,75.48,75.34,75.4,48420.0,67.6382,67.7549,67.6292,67.6831,48420.0
2021-03-11 13:50:00,75.41,75.53,75.36,75.37,85210.0,67.692,67.7997,67.6471,67.6561,85210.0
2021-03-11 14:00:00,75.37,75.46,75.34,75.38,82304.0,67.6561,67.7369,67.6292,67.6651,82304.0
2021-03-11 14:10:00,75.4,75.43,75.27,75.39,83074.0,67.6831,67.71,67.5664,67.6741,83074.0
2021-03-11 14:20:00,75.38,75.49,75.35,75.46,81956.0,67.6651,67.7638,67.6382,67.7369,81956.0
2021-03-11 14:30:00,75.46,75.54,75.43,75.5,87994.0,67.7369,67.8087,67.71,67.7728,87994.0
2021-03-11 14:40:00,75.5,75.55,75.44,75.45,80819.0,67.7728,67.8177,67.719,67.7279,80819.0
2021-03-11 14:50:00,75.44,75.45,75.25,75.28,65845.0,67.719,67.7279,67.5484,67.5753,65845.0
2021-03-11 15:00:00,75.27,75.36,75.21,75.29,93706.0,67.5664,67.6471,67.5125,67.5843,93706.0
2021-03-11 15:10:00,75.29,75.3,75.1,75.21,80963.0,67.5843,67.5933,67.4138,67.5125,80963.0
2021-03-11 15:20:00,75.2,75.27,75.16,75.25,101919.0,67.5035,67.5664,67.4676,67.5484,101919.0
2021-03-11 15:30:00,75.25,75.25,75.04,75.06,123158.0,67.5484,67.5484,67.3599,67.3779,123158.0
2021-03-11 15:40:00,75.06,75.15,74.97,75.0,136019.0,67.3779,67.4586,67.2971,67.324,136019.0
2021-03-11 15:50:00,75.01,75.11,74.85,74.85,434887.0,67.333,67.4227,67.1893,67.1893,434887.0
2021-03-12 09:30:00,75.18,75.39,74.04,74.25,299304.0,67.4856,67.6741,66.4622,66.6508,299304.0
2021-03-12 09:40:00,74.24,74.62,74.18,74.54,100154.0,66.6418,66.9829,66.5879,66.9111,100154.0
2021-03-12 09:50:00,74.55,74.85,74.51,74.8,108761.0,66.92,67.1893,66.8841,67.1445,108761.0
2021-03-12 10:00:00,74.77,74.82,74.65,74.72,92786.0,67.1175,67.1624,67.0098,67.0726,92786.0
2021-03-12 10:10:00,74.7,74.8,74.52,74.71,89126.0,67.0547,67.1445,66.8931,67.0637,89126.0
2021-03-12 10:20:00,74.7,74.85,74.58,74.74,72186.0,67.0547,67.1893,66.947,67.0906,72186.0
2021-03-12 10:30:00,74.75,74.89,74.66,74.87,74764.0,67.0996,67.2253,67.0188,67.2073,74764.0
2021-03-12 10:40:00,74.86,75.01,74.86,74.92,86262.0,67.1983,67.333,67.1983,67.2522,86262.0
2021-03-12 10:50:00,74.93,75.14,74.92,75.09,109766.0,67.2612,67.4497,67.2522,67.4048,109766.0
2021-03-12 11:00:00,75.07,75.12,74.73,74.77,70346.0,67.3868,67.4317,67.0816,67.1175,70346.0
2021-03-12 11:10:00,74.77,74.91,74.76,74.82,52658.0,67.1175,67.2432,67.1086,67.1624,52658.0
2021-03-12 11:20:00,74.84,75.03,74.8,74.95,46060.0,67.1804,67.3509,67.1445,67.2791,46060.0
2021-03-12 11:30:00,74.94,75.2,74.94,75.09,57247.0,67.2701,67.5035,67.2701,67.4048,57247.0
2021-03-12 11:40:00,75.06,75.29,75.06,75.23,56275.0,67.3779,67.5843,67.3779,67.5305,56275.0
2021-03-12 11:50:00,75.2,75.38,75.19,75.34,75960.0,67.5035,67.6651,67.4945,67.6292,75960.0
2021-03-12 12:00:00,75.35,75.35,75.2,75.27,42297.0,67.6382,67.6382,67.5035,67.5664,42297.0
2021-03-12 12:10:00,75.27,75.33,75.24,75.3,47082.0,67.5664,67.6202,67.5394,67.5933,47082.0
2021-03-12 12:20:00,75.28,75.51,75.23,75.49,78979.0,67.5753,67.7818,67.5305,67.7638,78979.0
2021-03-12 12:30:00,75.5,75.51,75.34,75.37,69618.0,67.7728,67.7818,67.6292,67.6561,69618.0
2021-03-12 12:40:00,75.38,75.49,75.35,75.4,90271.0,67.6651,67.7638,67.6382,67.6831,90271.0
2021-03-12 12:50:00,75.38,75.42,75.31,75.41,52156.0,67.6651,67.701,67.6023,67.692,52156.0
2021-03-12 13:00:00,75.39,75.5,75.35,75.44,59564.0,67.6741,67.7728,67.6382,67.719,59564.0
2021-03-12 13:10:00,75.44,75.59,75.43,75.53,99886.0,67.719,67.8536,67.71,67.7997,99886.0
2021-03-12 13:20:00,75.52,75.53,75.34,75.45,86097.0,67.7908,67.7997,67.6292,67.7279,86097.0
2021-03-12 13:30:00,75.45,75.5,75.4,75.49,49495.0,67.7279,67.7728,67.6831,67.7638,49495.0
2021-03-12 13:40:00,75.5,75.68,75.48,75.68,122244.0,67.7728,67.9344,67.7549,67.9344,122244.0
2021-03-12 13:50:00,75.65,75.83,75.64,75.76,119510.0,67.9075,68.069,67.8985,68.0062,119510.0
2021-03-12 14:00:00,75.76,75.85,75.74,75.8,98146.0,68.0062,68.087,67.9883,68.0421,98146.0
2021-03-12 14:10:00,75.8,75.88,75.77,75.87,74669.0,68.0421,68.1139,68.0152,68.105,74669.0
2021-03-12 14:20:00,75.87,75.87,75.76,75.79,51615.0,68.105,68.105,68.0062,68.0331,51615.0
2021-03-12 14:30:00,75.79,75.89,75.75,75.81,57035.0,68.0331,68.1229,67.9972,68.0511,57035.0
2021-03-12 14:40:00,75.8,75.93,75.75,75.87,56644.0,68.0421,68.1588,67.9972,68.105,56644.0
2021-03-12 14:50:00,75.89,75.98,75.84,75.98,75362.0,68.1229,68.2037,68.078,68.2037,75362.0
2021-03-12 15:00:00,75.98,76.01,75.77,75.79,153588.0,68.2037,68.2306,68.0152,68.0331,153588.0
2021-03-12 15:10:00,75.78,75.81,75.68,75.75,120233.0,68.0242,68.0511,67.9344,67.9972,120233.0
2021-03-12 15:20:00,75.74,75.84,75.7,75.83,136285.0,67.9883,68.078,67.9523,68.069,136285.0
2021-03-12 15:30:00,75.83,75.87,75.74,75.78,137073.0,68.069,68.105,67.9883,68.0242,137073.0
2021-03-12 15:40:00,75.78,75.79,75.58,75.65,147763.0,68.0242,68.0331,67.8446,67.9075,147763.0
2021-03-12 15:50:00,75.64,75.85,75.6,75.67,465972.0,67.8985,68.087,67.8626,67.9254,465972.0
2021-03-15 09:30:00,75.58,76.07,75.49,75.74,336714.0,67.8446,68.2845,67.7638,67.9883,336714.0
2021-03-15 09:40:00,75.72,76.07,75.72,75.79,143542.0,67.9703,68.2845,67.9703,68.0331,143542.0
2021-03-15 09:50:00,75.8,76.07,75.59,75.63,125536.0,68.0421,68.2845,67.8536,67.8895,125536.0
2021-03-15 10:00:00,75.63,75.91,75.5,75.88,120905.0,67.8895,68.1409,67.7728,68.1139,120905.0
2021-03-15 10:10:00,75.91,76.21,75.91,75.98,188071.0,68.1409,68.4102,68.1409,68.2037,188071.0
2021-03-15 10:20:00,75.97,75.99,75.35,75.41,175300.0,68.1947,68.2127,67.6382,67.692,175300.0
2021-03-15 10:30:00,75.4,75.55,75.33,75.53,122061.0,67.6831,67.8177,67.6202,67.7997,122061.0
2021-03-15 10:40:00,75.53,75.72,75.49,75.63,77740.0,67.7997,67.9703,67.7638,67.8895,77740.0
2021-03-15 10:50:00,75.64,75.74,75.51,75.56,127057.0,67.8985,67.9883,67.7818,67.8267,127057.0
2021-03-15 11:00:00,75.57,75.8,75.54,75.74,102903.0,67.8357,68.0421,67.8087,67.9883,102903.0
2021-03-15 11:10:00,75.74,75.78,75.55,75.57,86795.0,67.9883,68.0242,67.8177,67.8357,86795.0
2021-03-15 11:20:00,75.57,75.71,75.48,75.56,100209.0,67.8357,67.9613,67.7549,67.8267,100209.0
2021-03-15 11:30:00,75.55,75.56,75.28,75.4,90052.0,67.8177,67.8267,67.5753,67.6831,90052.0
2021-03-15 11:40:00,75.4,75.59,75.36,75.51,94611.0,67.6831,67.8536,67.6471,67.7818,94611.0
2021-03-15 11:50:00,75.49,75.61,75.48,75.5,61065.0,67.7638,67.8716,67.7549,67.7728,61065.0
2021-03-15 12:00:00,75.51,75.61,75.45,75.61,66822.0,67.7818,67.8716,67.7279,67.8716,66822.0
2021-03-15 12:10:00,75.61,75.72,75.54,75.72,190289.0,67.8716,67.9703,67.8087,67.9703,190289.0
2021-03-15 12:20:00,75.73,75.77,75.63,75.73,93684.0,67.9793,68.0152,67.8895,67.9793,93684.0
2021-03-15 12:30:00,75.73,75.78,75.69,75.76,55152.0,67.9793,68.0242,67.9434,68.0062,55152.0
2021-03-15 12:40:00,75.76,75.77,75.64,75.7,63111.0,68.0062,68.0152,67.8985,67.9523,63111.0
2021-03-15 12:50:00,75.71,75.84,75.67,75.82,78467.0,67.9613,68.078,67.9254,68.0601,78467.0
2021-03-15 13:00:00,75.82,75.91,75.77,75.87,86138.0,68.0601,68.1409,68.0152,68.105,86138.0
2021-03-15 13:10:00,75.86,75.99,75.83,75.95,73316.0,68.096,68.2127,68.069,68.1768,73316.0
2021-03-15 13:20:00,75.96,75.97,75.65,75.66,80657.0,68.1857,68.1947,67.9075,67.9164,80657.0
2021-03-15 13:30:00,75.66,75.81,75.63,75.8,62534.0,67.9164,68.0511,67.8895,68.0421,62534.0
2021-03-15 13:40:00,75.79,75.9,75.78,75.87,74078.0,68.0331,68.1319,68.0242,68.105,74078.0
2021-03-15 13:50:00,75.88,75.98,75.79,75.92,267685.0,68.1139,68.2037,68.0331,68.1498,267685.0
2021-03-15 14:00:00,75.94,76.0,75.88,75.98,171956.0,68.1678,68.2216,68.1139,68.2037,171956.0
2021-03-15 14:10:00,75.96,75.96,75.85,75.86,86036.0,68.1857,68.1857,68.087,68.096,86036.0
2021-03-15 14:20:00,75.85,75.89,75.59,75.61,64933.0,68.087,68.1229,67.8536,67.8716,64933.0
2021-03-15 14:30:00,75.63,75.65,75.53,75.56,89163.0,67.8895,67.9075,67.7997,67.8267,89163.0
2021-03-15 14:40:00,75.56,75.57,75.32,75.5,139566.0,67.8267,67.8357,67.6112,67.7728,139566.0
2021-03-15 14:50:00,75.5,75.56,75.32,75.32,121817.0,67.7728,67.8267,67.6112,67.6112,121817.0
2021-03-15 15:00:00,75.33,75.44,75.32,75.41,113031.0,67.6202,67.719,67.6112,67.692,113031.0
2021-03-15 15:10:00,75.4,75.44,75.26,75.27,101081.0,67.6831,67.719,67.5574,67.5664,101081.0
2021-03-15 15:20:00,75.28,75.45,75.27,75.36,110044.0,67.5753,67.7279,67.5664,67.6471,110044.0
2021-03-15 15:30:00,75.36,75.37,75.15,75.22,153692.0,67.6471,67.6561,67.4586,67.5215,153692.0
2021-03-15 15:40:00,75.22,75.28,75.04,75.25,221598.0,67.5215,67.5753,67.3599,67.5484,221598.0
2021-03-15 15:50:00,75.27,75.55,75.22,75.48,326007.0,67.5664,67.8177,67.5215,67.7549,326007.0
2021-03-16 09:30:00,75.17,75.54,75.13,75.33,283415.0,67.4766,67.8087,67.4407,67.6202,283415.0
2021-03-16 09:40:00,75.31,75.69,75.25,75.64,112273.0,67.6023,67.9434,67.5484,67.8985,112273.0
2021-03-16 09:50:00,75.62,75.65,75.39,75.5,96825.0,67.8805,67.9075,67.6741,67.7728,96825.0
2021-03-16 10:00:00,75.45,75.49,75.29,75.44,92978.0,67.7279,67.7638,67.5843,67.719,92978.0
2021-03-16 10:10:00,75.43,75.61,75.36,75.6,114000.0,67.71,67.8716,67.6471,67.8626,114000.0
2021-03-16 10:20:00,75.58,75.86,75.57,75.86,92272.0,67.8446,68.096,67.8357,68.096,92272.0
2021-03-16 10:30:00,75.86,76.01,75.85,75.98,81862.0,68.096,68.2306,68.087,68.2037,81862.0
2021-03-16 10:40:00,75.98,75.98,75.86,75.91,50926.0,68.2037,68.2037,68.096,68.1409,50926.0
2021-03-16 10:50:00,75.92,76.0,75.89,75.92,51969.0,68.1498,68.2216,68.1229,68.1498,51969.0
2021-03-16 11:00:00,75.92,76.0,75.76,75.8,61358.0,68.1498,68.2216,68.0062,68.0421,61358.0
2021-03-16 11:10:00,75.8,76.04,75.77,75.99,86306.0,68.0421,68.2576,68.0152,68.2127,86306.0
2021-03-16 11:20:00,75.98,76.34,75.93,76.2,85881.0,68.2037,68.5268,68.1588,68.4012,85881.0
2021-03-16 11:30:00,76.19,76.22,75.98,75.99,100890.0,68.3922,68.4191,68.2037,68.2127,100890.0
2021-03-16 11:40:00,75.98,76.02,75.91,75.92,96121.0,68.2037,68.2396,68.1409,68.1498,96121.0
2021-03-16 11:50:00,75.91,75.98,75.85,75.89,101018.0,68.1409,68.2037,68.087,68.1229,101018.0
2021-03-16 12:00:00,75.9,76.07,75.88,76.02,94913.0,68.1319,68.2845,68.1139,68.2396,94913.0
2021-03-16 12:10:00,76.03,76.04,75.87,75.94,89457.0,68.2486,68.2576,68.105,68.1678,89457.0
2021-03-16 12:20:00,75.94,76.01,75.91,75.99,115690.0,68.1678,68.2306,68.1409,68.2127,115690.0
2021-03-16 12:30:00,75.98,76.06,75.94,75.99,79925.0,68.2037,68.2755,68.1678,68.2127,79925.0
2021-03-16 12:40:00,75.98,75.98,75.83,75.86,53414.0,68.2037,68.2037,68.069,68.096,53414.0
2021-03-16 12:50:00,75.85,75.98,75.77,75.98,63266.0,68.087,68.2037,68.0152,68.2037,63266.0
2021-03-16 13:00:00,76.0,76.03,75.87,75.94,95617.0,68.2216,68.2486,68.105,68.1678,95617.0
2021-03-16 13:10:00,75.96,76.01,75.92,75.92,41927.0,68.1857,68.2306,68.1498,68.1498,41927.0
2021-03-16 13:20:00,75.93,75.98,75.92,75.95,58836.0,68.1588,68.2037,68.1498,68.1768,58836.0
2021-03-16 13:30:00,75.95,75.96,75.58,75.59,84848.0,68.1768,68.1857,67.8446,67.8536,84848.0
2021-03-16 13:40:00,75.58,75.58,75.5,75.53,102416.0,67.8446,67.8446,67.7728,67.7997,102416.0
2021-03-16 13:50:00,75.54,75.63,75.51,75.53,66198.0,67.8087,67.8895,67.7818,67.7997,66198.0
2021-03-16 14:00:00,75.52,75.59,75.45,75.59,96513.0,67.7908,67.8536,67.7279,67.8536,96513.0
2021-03-16 14:10:00,75.59,75.72,75.47,75.5,118899.0,67.8536,67.9703,67.7459,67.7728,118899.0
2021-03-16 14:20:00,75.49,75.58,75.48,75.52,100633.0,67.7638,67.8446,67.7549,67.7908,100633.0
2021-03-16 14:30:00,75.52,75.54,75.28,75.39,212296.0,67.7908,67.8087,67.5753,67.6741,212296.0
2021-03-16 14:40:00,75.39,75.57,75.39,75.55,223984.0,67.6741,67.8357,67.6741,67.8177,223984.0
2021-03-16 14:50:00,75.56,75.64,75.49,75.56,173546.0,67.8267,67.8985,67.7638,67.8267,173546.0
2021-03-16 15:00:00,75.55,75.55,75.32,75.33,132322.0,67.8177,67.8177,67.6112,67.6202,132322.0
2021-03-16 15:10:00,75.33,75.46,75.31,75.38,107787.0,67.6202,67.7369,67.6023,67.6651,107787.0
2021-03-16 15:20:00,75.39,75.4,75.23,75.26,127753.0,67.6741,67.6831,67.5305,67.5574,127753.0
2021-03-16 15:30:00,75.26,75.5,75.22,75.45,237118.0,67.5574,67.7728,67.5215,67.7279,237118.0
2021-03-16 15:40:00,75.45,75.56,75.38,75.39,186204.0,67.7279,67.8267,67.6651,67.6741,186204.0
2021-03-16 15:50:00,75.39,75.5,75.35,75.38,420163.0,67.6741,67.7728,67.6382,67.6651,420163.0
2021-03-17 09:30:00,75.0,75.19,73.88,74.11,447517.0,67.324,67.4945,66.3186,66.5251,447517.0
2021-03-17 09:40:00,74.08,74.22,73.93,74.16,198466.0,66.4982,66.6238,66.3635,66.57,198466.0
2021-03-17 09:50:00,74.16,74.23,73.34,73.34,333718.0,66.57,66.6328,65.8339,65.8339,333718.0
2021-03-17 10:00:00,73.34,73.73,73.22,73.63,199314.0,65.8339,66.184,65.7262,66.0942,199314.0
2021-03-17 10:10:00,73.63,73.75,73.48,73.58,179932.0,66.0942,66.2019,65.9596,66.0493,179932.0
2021-03-17 10:20:00,73.58,73.81,73.52,73.75,107915.0,66.0493,66.2558,65.9955,66.2019,107915.0
2021-03-17 10:30:00,73.75,73.87,73.64,73.82,135281.0,66.2019,66.3096,66.1032,66.2648,135281.0
2021-03-17 10:40:00,73.8,73.94,73.47,73.53,219444.0,66.2468,66.3725,65.9506,66.0044,219444.0
2021-03-17 10:50:00,73.53,73.6,73.41,73.49,152284.0,66.0044,66.0673,65.8967,65.9685,152284.0
2021-03-17 11:00:00,73.47,73.63,73.4,73.42,135797.0,65.9506,66.0942,65.8877,65.9057,135797.0
2021-03-17 11:10:00,73.43,73.56,73.37,73.52,189717.0,65.9147,66.0314,65.8608,65.9955,189717.0
2021-03-17 11:20:00,73.5,73.53,73.29,73.35,410729.0,65.9775,66.0044,65.789,65.8429,410729.0
2021-03-17 11:30:00,73.35,73.53,73.27,73.4,100078.0,65.8429,66.0044,65.7711,65.8877,100078.0
2021-03-17 11:40:00,73.42,73.49,73.35,73.39,79911.0,65.9057,65.9685,65.8429,65.8788,79911.0
2021-03-17 11:50:00,73.39,73.43,73.31,73.33,64194.0,65.8788,65.9147,65.807,65.8249,64194.0
2021-03-17 12:00:00,73.33,73.41,73.31,73.39,56321.0,65.8249,65.8967,65.807,65.8788,56321.0
2021-03-17 12:10:00,73.39,73.41,73.32,73.4,77145.0,65.8788,65.8967,65.8159,65.8877,77145.0
2021-03-17 12:20:00,73.38,73.54,73.36,73.5,95608.0,65.8698,66.0134,65.8518,65.9775,95608.0
2021-03-17 12:30:00,73.5,73.57,73.45,73.49,72149.0,65.9775,66.0403,65.9326,65.9685,72149.0
2021-03-17 12:40:00,73.49,73.54,73.47,73.52,88986.0,65.9685,66.0134,65.9506,65.9955,88986.0
2021-03-17 12:50:00,73.53,73.59,73.49,73.52,46204.0,66.0044,66.0583,65.9685,65.9955,46204.0
2021-03-17 13:00:00,73.53,73.57,73.41,73.45,56539.0,66.0044,66.0403,65.8967,65.9326,56539.0
2021-03-17 13:10:00,73.45,73.47,73.36,73.44,136868.0,65.9326,65.9506,65.8518,65.9237,136868.0
2021-03-17 13:20:00,73.43,73.46,73.27,73.31,156642.0,65.9147,65.9416,65.7711,65.807,156642.0
2021-03-17 13:30:00,73.31,73.35,73.28,73.29,76042.0,65.807,65.8429,65.78,65.789,76042.0
2021-03-17 13:40:00,73.28,73.3,73.05,73.16,83285.0,65.78,65.798,65.5736,65.6723,83285.0
2021-03-17 13:50:00,73.13,73.2,72.95,73.0,112261.0,65.6454,65.7082,65.4838,65.5287,112261.0
2021-03-17 14:00:00,73.01,73.55,73.01,73.24,247270.0,65.5377,66.0224,65.5377,65.7441,247270.0
2021-03-17 14:10:00,73.24,73.37,73.17,73.24,112718.0,65.7441,65.8608,65.6813,65.7441,112718.0
2021-03-17 14:20:00,73.24,73.25,72.94,72.94,173660.0,65.7441,65.7531,65.4748,65.4748,173660.0
2021-03-17 14:30:00,72.94,73.17,72.81,73.14,277537.0,65.4748,65.6813,65.3581,65.6544,277537.0
2021-03-17 14:40:00,73.14,73.29,73.02,73.08,179237.0,65.6544,65.789,65.5466,65.6005,179237.0
2021-03-17 14:50:00,73.09,73.24,72.97,73.22,191412.0,65.6095,65.7441,65.5018,65.7262,191412.0
2021-03-17 15:00:00,73.21,73.39,73.2,73.36,161047.0,65.7172,65.8788,65.7082,65.8518,161047.0
2021-03-17 15:10:00,73.35,73.35,73.12,73.17,169433.0,65.8429,65.8429,65.6364,65.6813,169433.0
2021-03-17 15:20:00,73.19,73.2,73.12,73.12,128174.0,65.6992,65.7082,65.6364,65.6364,128174.0
2021-03-17 15:30:00,73.13,73.2,73.04,73.18,272990.0,65.6454,65.7082,65.5646,65.6903,272990.0
2021-03-17 15:40:00,73.17,73.21,72.92,73.03,342211.0,65.6813,65.7172,65.4569,65.5556,342211.0
2021-03-17 15:50:00,73.02,73.09,72.81,72.99,587670.0,65.5466,65.6095,65.3581,65.5197,587670.0
2021-03-18 09:30:00,73.0,73.01,72.06,72.08,451949.0,65.5287,65.5377,64.6849,64.7028,451949.0
2021-03-18 09:40:00,72.09,72.15,71.64,71.74,374627.0,64.7118,64.7657,64.3079,64.3976,374627.0
2021-03-18 09:50:00,71.74,71.81,71.52,71.56,236318.0,64.3976,64.4605,64.2002,64.2361,236318.0
2021-03-18 10:00:00,71.57,71.65,71.15,71.27,316208.0,64.245,64.3169,63.868,63.9757,316208.0
2021-03-18 10:10:00,71.27,71.27,71.06,71.19,319797.0,63.9757,63.9757,63.7872,63.9039,319797.0
2021-03-18 10:20:00,71.18,71.24,70.91,70.93,266368.0,63.895,63.9488,63.6526,63.6705,266368.0
2021-03-18 10:30:00,70.93,71.02,70.73,70.95,273173.0,63.6705,63.7513,63.491,63.6885,273173.0
2021-03-18 10:40:00,70.96,71.11,70.9,70.97,344178.0,63.6975,63.8321,63.6436,63.7064,344178.0
2021-03-18 10:50:00,70.96,71.04,70.87,70.87,367228.0,63.6975,63.7693,63.6167,63.6167,367228.0
2021-03-18 11:00:00,70.88,71.03,70.83,70.98,230597.0,63.6257,63.7603,63.5808,63.7154,230597.0
2021-03-18 11:10:00,70.98,71.13,70.84,70.89,345952.0,63.7154,63.8501,63.5898,63.6346,345952.0
2021-03-18 11:20:00,70.89,70.95,70.79,70.81,232277.0,63.6346,63.6885,63.5449,63.5628,232277.0
2021-03-18 11:30:00,70.82,70.86,70.67,70.69,192910.0,63.5718,63.6077,63.4372,63.4551,192910.0
2021-03-18 11:40:00,70.69,70.71,70.56,70.67,292737.0,63.4551,63.4731,63.3384,63.4372,292737.0
2021-03-18 11:50:00,70.68,70.71,70.5,70.65,1121416.0,63.4461,63.4731,63.2846,63.4192,1121416.0
2021-03-18 12:00:00,70.64,70.8,70.6,70.73,449514.0,63.4102,63.5538,63.3743,63.491,449514.0
2021-03-18 12:10:00,70.72,70.72,70.57,70.62,211765.0,63.482,63.482,63.3474,63.3923,211765.0
2021-03-18 12:20:00,70.63,70.63,70.38,70.39,182808.0,63.4012,63.4012,63.1768,63.1858,182808.0
2021-03-18 12:30:00,70.38,70.53,70.38,70.46,215947.0,63.1768,63.3115,63.1768,63.2486,215947.0
2021-03-18 12:40:00,70.47,70.51,70.44,70.48,138143.0,63.2576,63.2935,63.2307,63.2666,138143.0
2021-03-18 12:50:00,70.48,70.52,70.27,70.34,165321.0,63.2666,63.3025,63.0781,63.1409,165321.0
2021-03-18 13:00:00,70.34,70.61,70.33,70.6,237521.0,63.1409,63.3833,63.132,63.3743,237521.0
2021-03-18 13:10:00,70.6,70.93,70.55,70.93,290451.0,63.3743,63.6705,63.3294,63.6705,290451.0
2021-03-18 13:20:00,70.92,70.96,70.8,70.88,239940.0,63.6616,63.6975,63.5538,63.6257,239940.0
2021-03-18 13:30:00,70.88,70.92,70.79,70.9,254524.0,63.6257,63.6616,63.5449,63.6436,254524.0
2021-03-18 13:40:00,70.91,71.08,70.91,71.07,122357.0,63.6526,63.8052,63.6526,63.7962,122357.0
2021-03-18 13:50:00,71.08,71.19,71.05,71.17,90322.0,63.8052,63.9039,63.7783,63.886,90322.0
2021-03-18 14:00:00,71.16,71.17,70.99,71.03,124277.0,63.877,63.886,63.7244,63.7603,124277.0
2021-03-18 14:10:00,71.02,71.23,70.97,71.23,120892.0,63.7513,63.9398,63.7064,63.9398,120892.0
2021-03-18 14:20:00,71.23,71.44,71.2,71.23,153977.0,63.9398,64.1283,63.9129,63.9398,153977.0
2021-03-18 14:30:00,71.22,71.27,71.03,71.22,156783.0,63.9309,63.9757,63.7603,63.9309,156783.0
2021-03-18 14:40:00,71.21,71.34,71.03,71.34,125700.0,63.9219,64.0386,63.7603,64.0386,125700.0
2021-03-18 14:50:00,71.34,71.35,71.2,71.2,133598.0,64.0386,64.0476,63.9129,63.9129,133598.0
2021-03-18 15:00:00,71.2,71.26,70.98,71.16,188834.0,63.9129,63.9668,63.7154,63.877,188834.0
2021-03-18 15:10:00,71.17,71.4,71.17,71.38,209690.0,63.886,64.0924,63.886,64.0745,209690.0
2021-03-18 15:20:00,71.38,71.38,71.03,71.26,203994.0,64.0745,64.0745,63.7603,63.9668,203994.0
2021-03-18 15:30:00,71.26,71.4,71.22,71.28,325462.0,63.9668,64.0924,63.9309,63.9847,325462.0
2021-03-18 15:40:00,71.28,71.33,71.11,71.24,309582.0,63.9847,64.0296,63.8321,63.9488,309582.0
2021-03-18 15:50:00,71.23,71.3,71.07,71.16,990673.0,63.9398,64.0027,63.7962,63.877,990673.0
2021-03-19 09:30:00,71.18,71.49,70.65,70.65,2284836.0,63.895,64.1732,63.4192,63.4192,2284836.0
2021-03-19 09:40:00,70.65,70.91,70.47,70.47,263071.0,63.4192,63.6526,63.2576,63.2576,263071.0
2021-03-19 09:50:00,70.48,70.55,70.06,70.39,424411.0,63.2666,63.3294,62.8896,63.1858,424411.0
2021-03-19 10:00:00,70.4,70.69,70.25,70.64,340445.0,63.1948,63.4551,63.0601,63.4102,340445.0
2021-03-19 10:10:00,70.66,70.9,70.62,70.69,172719.0,63.4282,63.6436,63.3923,63.4551,172719.0
2021-03-19 10:20:00,70.68,70.89,70.65,70.71,189523.0,63.4461,63.6346,63.4192,63.4731,189523.0
2021-03-19 10:30:00,70.71,70.8,70.56,70.72,111771.0,63.4731,63.5538,63.3384,63.482,111771.0
2021-03-19 10:40:00,70.73,70.95,70.7,70.92,210813.0,63.491,63.6885,63.4641,63.6616,210813.0
2021-03-19 10:50:00,70.91,71.27,70.87,71.22,206519.0,63.6526,63.9757,63.6167,63.9309,206519.0
2021-03-19 11:00:00,71.22,71.24,70.94,71.0,212675.0,63.9309,63.9488,63.6795,63.7334,212675.0
2021-03-19 11:10:00,71.0,71.01,70.66,70.71,146873.0,63.7334,63.7424,63.4282,63.4731,146873.0
2021-03-19 11:20:00,70.71,70.97,70.65,70.91,131732.0,63.4731,63.7064,63.4192,63.6526,131732.0
2021-03-19 11:30:00,70.9,71.01,70.78,70.99,139873.0,63.6436,63.7424,63.5359,63.7244,139873.0
2021-03-19 11:40:00,70.98,71.08,70.89,71.04,89894.0,63.7154,63.8052,63.6346,63.7693,89894.0
2021-03-19 11:50:00,71.04,71.16,71.01,71.04,159427.0,63.7693,63.877,63.7424,63.7693,159427.0
2021-03-19 12:00:00,71.05,71.6,71.04,71.47,216174.0,63.7783,64.272,63.7693,64.1553,216174.0
2021-03-19 12:10:00,71.47,71.69,71.43,71.65,90734.0,64.1553,64.3528,64.1194,64.3169,90734.0
2021-03-19 12:20:00,71.64,71.71,71.58,71.61,129718.0,64.3079,64.3707,64.254,64.2809,129718.0
2021-03-19 12:30:00,71.61,71.74,71.56,71.64,75659.0,64.2809,64.3976,64.2361,64.3079,75659.0
2021-03-19 12:40:00,71.63,71.91,71.61,71.89,90569.0,64.2989,64.5502,64.2809,64.5323,90569.0
2021-03-19 12:50:00,71.89,72.03,71.88,72.02,81740.0,64.5323,64.658,64.5233,64.649,81740.0
2021-03-19 13:00:00,72.02,72.05,71.82,71.9,84551.0,64.649,64.6759,64.4695,64.5413,84551.0
2021-03-19 13:10:00,71.89,71.89,71.77,71.8,71371.0,64.5323,64.5323,64.4246,64.4515,71371.0
2021-03-19 13:20:00,71.8,71.9,71.75,71.89,66298.0,64.4515,64.5413,64.4066,64.5323,66298.0
2021-03-19 13:30:00,71.88,71.94,71.81,71.87,92664.0,64.5233,64.5772,64.4605,64.5143,92664.0
2021-03-19 13:40:00,71.87,72.07,71.8,72.07,133989.0,64.5143,64.6939,64.4515,64.6939,133989.0
2021-03-19 13:50:00,72.06,72.24,72.06,72.15,159611.0,64.6849,64.8465,64.6849,64.7657,159611.0
2021-03-19 14:00:00,72.14,72.24,72.11,72.14,134040.0,64.7567,64.8465,64.7298,64.7567,134040.0
2021-03-19 14:10:00,72.14,72.15,72.05,72.09,103915.0,64.7567,64.7657,64.6759,64.7118,103915.0
2021-03-19 14:20:00,72.09,72.49,72.04,72.43,222952.0,64.7118,65.0709,64.6669,65.017,222952.0
2021-03-19 14:30:00,72.45,72.55,72.42,72.47,122796.0,65.035,65.1247,65.008,65.0529,122796.0
2021-03-19 14:40:00,72.47,72.63,72.35,72.55,158599.0,65.0529,65.1966,64.9452,65.1247,158599.0
2021-03-19 14:50:00,72.54,72.54,72.33,72.39,140613.0,65.1158,65.1158,64.9273,64.9811,140613.0
2021-03-19 15:00:00,72.4,72.45,72.21,72.24,148677.0,64.9901,65.035,64.8195,64.8465,148677.0
2021-03-19 15:10:00,72.23,72.3,72.12,72.14,156454.0,64.8375,64.9003,64.7388,64.7567,156454.0
2021-03-19 15:20:00,72.14,72.23,72.04,72.15,166971.0,64.7567,64.8375,64.6669,64.7657,166971.0
2021-03-19 15:30:00,72.15,72.31,72.09,72.21,232614.0,64.7657,64.9093,64.7118,64.8195,232614.0
2021-03-19 15:40:00,72.2,72.31,71.88,71.93,468109.0,64.8106,64.9093,64.5233,64.5682,468109.0
2021-03-19 15:50:00,71.92,71.92,70.63,70.76,3327851.0,64.5592,64.5592,63.4012,63.5179,3327851.0
2021-03-22 09:30:00,70.76,71.63,70.76,71.57,372925.0,63.5179,64.2989,63.5179,64.245,372925.0
2021-03-22 09:40:00,71.54,71.58,71.38,71.56,129366.0,64.2181,64.254,64.0745,64.2361,129366.0
2021-03-22 09:50:00,71.56,71.96,71.52,71.84,167365.0,64.2361,64.5951,64.2002,64.4874,167365.0
2021-03-22 10:00:00,71.85,72.02,71.82,71.93,198437.0,64.4964,64.649,64.4695,64.5682,198437.0
2021-03-22 10:10:00,71.93,72.29,71.92,72.2,139807.0,64.5682,64.8914,64.5592,64.8106,139807.0
2021-03-22 10:20:00,72.21,72.44,72.18,72.31,134500.0,64.8195,65.026,64.7926,64.9093,134500.0
2021-03-22 10:30:00,72.31,72.36,72.12,72.19,104970.0,64.9093,64.9542,64.7388,64.8016,104970.0
2021-03-22 10:40:00,72.2,72.22,72.03,72.06,97235.0,64.8106,64.8285,64.658,64.6849,97235.0
2021-03-22 10:50:00,72.05,72.24,72.0,72.19,87817.0,64.6759,64.8465,64.631,64.8016,87817.0
2021-03-22 11:00:00,72.19,72.33,72.17,72.21,78814.0,64.8016,64.9273,64.7836,64.8195,78814.0
2021-03-22 11:10:00,72.21,72.26,72.1,72.1,427247.0,64.8195,64.8644,64.7208,64.7208,427247.0
2021-03-22 11:20:00,72.1,72.37,72.07,72.15,179181.0,64.7208,64.9632,64.6939,64.7657,179181.0
2021-03-22 11:30:00,72.15,72.19,71.96,71.99,133883.0,64.7657,64.8016,64.5951,64.6221,133883.0
2021-03-22 11:40:00,71.99,72.0,71.7,71.76,156701.0,64.6221,64.631,64.3617,64.4156,156701.0
2021-03-22 11:50:00,71.76,71.82,71.61,71.72,74969.0,64.4156,64.4695,64.2809,64.3797,74969.0
2021-03-22 12:00:00,71.72,71.81,71.69,71.77,75809.0,64.3797,64.4605,64.3528,64.4246,75809.0
2021-03-22 12:10:00,71.77,71.82,71.62,71.64,135182.0,64.4246,64.4695,64.2899,64.3079,135182.0
2021-03-22 12:20:00,71.64,71.87,71.59,71.82,117361.0,64.3079,64.5143,64.263,64.4695,117361.0
2021-03-22 12:30:00,71.82,71.82,71.59,71.63,65771.0,64.4695,64.4695,64.263,64.2989,65771.0
2021-03-22 12:40:00,71.63,71.64,71.37,71.37,77666.0,64.2989,64.3079,64.0655,64.0655,77666.0
2021-03-22 12:50:00,71.37,71.46,71.32,71.38,97976.0,64.0655,64.1463,64.0206,64.0745,97976.0
2021-03-22 13:00:00,71.38,71.44,71.33,71.42,56780.0,64.0745,64.1283,64.0296,64.1104,56780.0
2021-03-22 13:10:00,71.41,71.42,71.23,71.25,75372.0,64.1014,64.1104,63.9398,63.9578,75372.0
2021-03-22 13:20:00,71.25,71.37,71.22,71.33,49760.0,63.9578,64.0655,63.9309,64.0296,49760.0
2021-03-22 13:30:00,71.33,71.38,71.3,71.34,57754.0,64.0296,64.0745,64.0027,64.0386,57754.0
2021-03-22 13:40:00,71.34,71.41,71.27,71.3,44775.0,64.0386,64.1014,63.9757,64.0027,44775.0
2021-03-22 13:50:00,71.28,71.33,71.21,71.26,61639.0,63.9847,64.0296,63.9219,63.9668,61639.0
2021-03-22 14:00:00,71.26,71.33,71.16,71.17,90609.0,63.9668,64.0296,63.877,63.886,90609.0
2021-03-22 14:10:00,71.16,71.19,71.05,71.1,85966.0,63.877,63.9039,63.7783,63.8231,85966.0
2021-03-22 14:20:00,71.1,71.25,71.06,71.21,120605.0,63.8231,63.9578,63.7872,63.9219,120605.0
2021-03-22 14:30:00,71.2,71.53,71.2,71.52,164742.0,63.9129,64.2091,63.9129,64.2002,164742.0
2021-03-22 14:40:00,71.53,71.68,71.46,71.58,148176.0,64.2091,64.3438,64.1463,64.254,148176.0
2021-03-22 14:50:00,71.59,71.67,71.54,71.59,94693.0,64.263,64.3348,64.2181,64.263,94693.0
2021-03-22 15:00:00,71.58,71.62,71.45,71.5,92034.0,64.254,64.2899,64.1373,64.1822,92034.0
2021-03-22 15:10:00,71.51,71.58,71.49,71.52,103415.0,64.1912,64.254,64.1732,64.2002,103415.0
2021-03-22 15:20:00,71.53,71.65,71.5,71.59,223505.0,64.2091,64.3169,64.1822,64.263,223505.0
2021-03-22 15:30:00,71.58,71.71,71.55,71.67,140940.0,64.254,64.3707,64.2271,64.3348,140940.0
2021-03-22 15:40:00,71.67,71.69,71.57,71.65,343846.0,64.3348,64.3528,64.245,64.3169,343846.0
2021-03-22 15:50:00,71.67,71.8,71.64,71.72,505700.0,64.3348,64.4515,64.3079,64.3797,505700.0
2021-03-23 09:30:00,71.58,72.16,71.58,71.76,362927.0,64.254,64.7747,64.254,64.4156,362927.0
2021-03-23 09:40:00,71.76,71.88,71.57,71.73,142937.0,64.4156,64.5233,64.245,64.3887,142937.0
2021-03-23 09:50:00,71.75,72.04,71.71,71.98,145313.0,64.4066,64.6669,64.3707,64.6131,145313.0
2021-03-23 10:00:00,71.96,72.24,71.83,72.23,134545.0,64.5951,64.8465,64.4784,64.8375,134545.0
2021-03-23 10:10:00,72.24,72.27,72.12,72.25,109425.0,64.8465,64.8734,64.7388,64.8554,109425.0
2021-03-23 10:20:00,72.25,72.4,72.09,72.33,112937.0,64.8554,64.9901,64.7118,64.9273,112937.0
2021-03-23 10:30:00,72.32,72.57,72.26,72.39,169357.0,64.9183,65.1427,64.8644,64.9811,169357.0
2021-03-23 10:40:00,72.4,72.67,72.37,72.59,192287.0,64.9901,65.2325,64.9632,65.1606,192287.0
2021-03-23 10:50:00,72.58,72.91,72.58,72.86,152839.0,65.1517,65.4479,65.1517,65.403,152839.0
2021-03-23 11:00:00,72.85,73.12,72.84,73.1,225149.0,65.394,65.6364,65.3851,65.6185,225149.0
2021-03-23 11:10:00,73.09,73.27,73.02,73.17,262833.0,65.6095,65.7711,65.5466,65.6813,262833.0
2021-03-23 11:20:00,73.18,73.25,72.98,73.0,125853.0,65.6903,65.7531,65.5107,65.5287,125853.0
2021-03-23 11:30:00,72.99,73.14,72.96,73.09,146279.0,65.5197,65.6544,65.4928,65.6095,146279.0
2021-03-23 11:40:00,73.1,73.31,73.1,73.24,137316.0,65.6185,65.807,65.6185,65.7441,137316.0
2021-03-23 11:50:00,73.24,73.39,73.22,73.38,109295.0,65.7441,65.8788,65.7262,65.8698,109295.0
2021-03-23 12:00:00,73.38,73.54,73.34,73.48,220927.0,65.8698,66.0134,65.8339,65.9596,220927.0
2021-03-23 12:10:00,73.49,73.74,73.45,73.74,219611.0,65.9685,66.1929,65.9326,66.1929,219611.0
2021-03-23 12:20:00,73.74,73.81,73.61,73.62,211459.0,66.1929,66.2558,66.0763,66.0852,211459.0
2021-03-23 12:30:00,73.65,73.74,73.53,73.7,256068.0,66.1122,66.1929,66.0044,66.157,256068.0
2021-03-23 12:40:00,73.7,73.72,73.58,73.63,170180.0,66.157,66.175,66.0493,66.0942,170180.0
2021-03-23 12:50:00,73.63,73.75,73.54,73.75,167734.0,66.0942,66.2019,66.0134,66.2019,167734.0
2021-03-23 13:00:00,73.76,73.89,73.67,73.71,128887.0,66.2109,66.3276,66.1301,66.166,128887.0
2021-03-23 13:10:00,73.73,73.92,73.69,73.91,161664.0,66.184,66.3545,66.1481,66.3456,161664.0
2021-03-23 13:20:00,73.91,73.93,73.82,73.86,138156.0,66.3456,66.3635,66.2648,66.3007,138156.0
2021-03-23 13:30:00,73.87,74.03,73.85,74.0,213297.0,66.3096,66.4533,66.2917,66.4263,213297.0
2021-03-23 13:40:00,74.02,74.1,73.97,74.06,215567.0,66.4443,66.5161,66.3994,66.4802,215567.0
2021-03-23 13:50:00,74.07,74.1,73.98,74.08,150523.0,66.4892,66.5161,66.4084,66.4982,150523.0
2021-03-23 14:00:00,74.08,74.12,73.94,74.12,145246.0,66.4982,66.5341,66.3725,66.5341,145246.0
2021-03-23 14:10:00,74.12,74.14,73.99,74.11,146677.0,66.5341,66.552,66.4174,66.5251,146677.0
2021-03-23 14:20:00,74.13,74.23,74.03,74.2,138250.0,66.543,66.6328,66.4533,66.6059,138250.0
2021-03-23 14:30:00,74.2,74.29,74.06,74.23,131824.0,66.6059,66.6867,66.4802,66.6328,131824.0
2021-03-23 14:40:00,74.24,74.26,74.03,74.07,138978.0,66.6418,66.6597,66.4533,66.4892,138978.0
2021-03-23 14:50:00,74.06,74.22,74.01,74.03,138479.0,66.4802,66.6238,66.4353,66.4533,138479.0
2021-03-23 15:00:00,74.02,74.09,73.9,73.96,192091.0,66.4443,66.5071,66.3366,66.3904,192091.0
2021-03-23 15:10:00,73.96,74.16,73.86,74.13,309787.0,66.3904,66.57,66.3007,66.543,309787.0
2021-03-23 15:20:00,74.11,74.14,73.84,73.84,331338.0,66.5251,66.552,66.2827,66.2827,331338.0
2021-03-23 15:30:00,73.84,74.04,73.72,73.91,281772.0,66.2827,66.4622,66.175,66.3456,281772.0
2021-03-23 15:40:00,73.9,73.98,73.79,73.91,396076.0,66.3366,66.4084,66.2378,66.3456,396076.0
2021-03-23 15:50:00,73.91,74.13,73.82,74.02,1058183.0,66.3456,66.543,66.2648,66.4443,1058183.0
2021-03-24 09:30:00,73.43,73.59,73.15,73.56,455772.0,65.9147,66.0583,65.6633,66.0314,455772.0
2021-03-24 09:40:00,73.58,73.66,73.17,73.36,245050.0,66.0493,66.1211,65.6813,65.8518,245050.0
2021-03-24 09:50:00,73.36,73.65,73.07,73.07,634727.0,65.8518,66.1122,65.5915,65.5915,634727.0
2021-03-24 10:00:00,73.06,73.21,72.86,73.17,332931.0,65.5825,65.7172,65.403,65.6813,332931.0
2021-03-24 10:10:00,73.17,73.21,72.71,72.75,358647.0,65.6813,65.7172,65.2684,65.3043,358647.0
2021-03-24 10:20:00,72.76,72.8,72.56,72.74,376977.0,65.3132,65.3492,65.1337,65.2953,376977.0
2021-03-24 10:30:00,72.74,73.02,72.67,72.92,255504.0,65.2953,65.5466,65.2325,65.4569,255504.0
2021-03-24 10:40:00,72.91,73.01,72.69,72.79,258406.0,65.4479,65.5377,65.2504,65.3402,258406.0
2021-03-24 10:50:00,72.79,73.0,72.71,72.93,383226.0,65.3402,65.5287,65.2684,65.4658,383226.0
2021-03-24 11:00:00,72.94,73.2,72.79,73.1,205822.0,65.4748,65.7082,65.3402,65.6185,205822.0
2021-03-24 11:10:00,73.1,73.16,72.95,73.13,125590.0,65.6185,65.6723,65.4838,65.6454,125590.0
2021-03-24 11:20:00,73.13,73.24,73.01,73.24,233278.0,65.6454,65.7441,65.5377,65.7441,233278.0
2021-03-24 11:30:00,73.23,73.34,72.98,73.05,159968.0,65.7351,65.8339,65.5107,65.5736,159968.0
2021-03-24 11:40:00,73.06,73.23,73.0,73.22,148240.0,65.5825,65.7351,65.5287,65.7262,148240.0
2021-03-24 11:50:00,73.23,73.25,73.09,73.24,127163.0,65.7351,65.7531,65.6095,65.7441,127163.0
2021-03-24 12:00:00,73.25,73.36,73.15,73.21,528004.0,65.7531,65.8518,65.6633,65.7172,528004.0
2021-03-24 12:10:00,73.2,73.31,73.04,73.22,236151.0,65.7082,65.807,65.5646,65.7262,236151.0
2021-03-24 12:20:00,73.23,73.29,73.13,73.19,108377.0,65.7351,65.789,65.6454,65.6992,108377.0
2021-03-24 12:30:00,73.2,73.44,73.18,73.28,181067.0,65.7082,65.9237,65.6903,65.78,181067.0
2021-03-24 12:40:00,73.28,73.32,73.18,73.23,104429.0,65.78,65.8159,65.6903,65.7351,104429.0
2021-03-24 12:50:00,73.23,73.41,73.14,73.14,143866.0,65.7351,65.8967,65.6544,65.6544,143866.0
2021-03-24 13:00:00,73.13,73.24,73.01,73.01,121366.0,65.6454,65.7441,65.5377,65.5377,121366.0
2021-03-24 13:10:00,73.01,73.15,73.01,73.03,121525.0,65.5377,65.6633,65.5377,65.5556,121525.0
2021-03-24 13:20:00,73.03,73.05,72.92,73.02,118982.0,65.5556,65.5736,65.4569,65.5466,118982.0
2021-03-24 13:30:00,73.01,73.01,72.71,72.74,134774.0,65.5377,65.5377,65.2684,65.2953,134774.0
2021-03-24 13:40:00,72.74,72.86,72.61,72.7,142373.0,65.2953,65.403,65.1786,65.2594,142373.0
2021-03-24 13:50:00,72.7,72.71,72.57,72.67,107601.0,65.2594,65.2684,65.1427,65.2325,107601.0
2021-03-24 14:00:00,72.63,72.68,72.57,72.59,78627.0,65.1966,65.2414,65.1427,65.1606,78627.0
2021-03-24 14:10:00,72.59,72.79,72.59,72.74,207369.0,65.1606,65.3402,65.1606,65.2953,207369.0
2021-03-24 14:20:00,72.75,72.87,72.52,72.53,125244.0,65.3043,65.412,65.0978,65.1068,125244.0
2021-03-24 14:30:00,72.53,72.57,72.4,72.5,283735.0,65.1068,65.1427,64.9901,65.0799,283735.0
2021-03-24 14:40:00,72.5,72.98,72.44,72.96,174672.0,65.0799,65.5107,65.026,65.4928,174672.0
2021-03-24 14:50:00,72.95,72.96,72.58,72.66,170615.0,65.4838,65.4928,65.1517,65.2235,170615.0
2021-03-24 15:00:00,72.66,72.8,72.63,72.74,164999.0,65.2235,65.3492,65.1966,65.2953,164999.0
2021-03-24 15:10:00,72.73,72.79,72.57,72.77,229858.0,65.2863,65.3402,65.1427,65.3222,229858.0
2021-03-24 15:20:00,72.76,72.91,72.61,72.87,149719.0,65.3132,65.4479,65.1786,65.412,149719.0
2021-03-24 15:30:00,72.87,72.98,72.77,72.84,257483.0,65.412,65.5107,65.3222,65.3851,257483.0
2021-03-24 15:40:00,72.85,73.0,72.73,72.86,358499.0,65.394,65.5287,65.2863,65.403,358499.0
2021-03-24 15:50:00,72.86,72.89,72.61,72.82,1151643.0,65.403,65.4299,65.1786,65.3671,1151643.0
2021-03-25 09:30:00,73.11,73.15,72.55,72.69,314733.0,65.6274,65.6633,65.1247,65.2504,314733.0
2021-03-25 09:40:00,72.67,72.8,72.51,72.69,78392.0,65.2325,65.3492,65.0888,65.2504,78392.0
2021-03-25 09:50:00,72.67,72.93,72.47,72.92,125554.0,65.2325,65.4658,65.0529,65.4569,125554.0
2021-03-25 10:00:00,72.93,73.16,72.88,73.04,128713.0,65.4658,65.6723,65.421,65.5646,128713.0
2021-03-25 10:10:00,73.04,73.1,72.82,72.91,117356.0,65.5646,65.6185,65.3671,65.4479,117356.0
2021-03-25 10:20:00,72.92,73.16,72.92,73.11,152664.0,65.4569,65.6723,65.4569,65.6274,152664.0
2021-03-25 10:30:00,73.1,73.16,73.0,73.03,92353.0,65.6185,65.6723,65.5287,65.5556,92353.0
2021-03-25 10:40:00,73.0,73.15,72.87,73.12,88955.0,65.5287,65.6633,65.412,65.6364,88955.0
2021-03-25 10:50:00,73.11,73.19,73.0,73.0,117905.0,65.6274,65.6992,65.5287,65.5287,117905.0
2021-03-25 11:00:00,72.98,73.14,72.88,73.1,126763.0,65.5107,65.6544,65.421,65.6185,126763.0
2021-03-25 11:10:00,73.1,73.17,73.02,73.04,122203.0,65.6185,65.6813,65.5466,65.5646,122203.0
2021-03-25 11:20:00,73.03,73.03,72.81,72.98,101211.0,65.5556,65.5556,65.3581,65.5107,101211.0
2021-03-25 11:30:00,72.98,73.14,72.93,73.01,111857.0,65.5107,65.6544,65.4658,65.5377,111857.0
2021-03-25 11:40:00,73.02,73.06,72.9,73.01,103390.0,65.5466,65.5825,65.4389,65.5377,103390.0
2021-03-25 11:50:00,73.01,73.23,73.0,73.2,122582.0,65.5377,65.7351,65.5287,65.7082,122582.0
2021-03-25 12:00:00,73.19,73.24,73.0,73.12,146197.0,65.6992,65.7441,65.5287,65.6364,146197.0
2021-03-25 12:10:00,73.12,73.37,73.07,73.36,79075.0,65.6364,65.8608,65.5915,65.8518,79075.0
2021-03-25 12:20:00,73.35,73.54,73.31,73.45,331822.0,65.8429,66.0134,65.807,65.9326,331822.0
2021-03-25 12:30:00,73.45,73.47,73.24,73.36,96480.0,65.9326,65.9506,65.7441,65.8518,96480.0
2021-03-25 12:40:00,73.35,73.53,73.31,73.42,62081.0,65.8429,66.0044,65.807,65.9057,62081.0
2021-03-25 12:50:00,73.42,73.52,73.27,73.52,145222.0,65.9057,65.9955,65.7711,65.9955,145222.0
2021-03-25 13:00:00,73.53,73.65,73.46,73.53,105071.0,66.0044,66.1122,65.9416,66.0044,105071.0
2021-03-25 13:10:00,73.53,73.72,73.52,73.62,109932.0,66.0044,66.175,65.9955,66.0852,109932.0
2021-03-25 13:20:00,73.62,73.64,73.33,73.38,72480.0,66.0852,66.1032,65.8249,65.8698,72480.0
2021-03-25 13:30:00,73.39,73.55,73.39,73.54,81785.0,65.8788,66.0224,65.8788,66.0134,81785.0
2021-03-25 13:40:00,73.53,73.58,73.44,73.48,73814.0,66.0044,66.0493,65.9237,65.9596,73814.0
2021-03-25 13:50:00,73.48,73.48,73.28,73.29,57470.0,65.9596,65.9596,65.78,65.789,57470.0
2021-03-25 14:00:00,73.29,73.34,73.16,73.22,74592.0,65.789,65.8339,65.6723,65.7262,74592.0
2021-03-25 14:10:00,73.21,73.28,73.13,73.25,57523.0,65.7172,65.78,65.6454,65.7531,57523.0
2021-03-25 14:20:00,73.27,73.31,73.07,73.12,89900.0,65.7711,65.807,65.5915,65.6364,89900.0
2021-03-25 14:30:00,73.14,73.34,73.12,73.33,82652.0,65.6544,65.8339,65.6364,65.8249,82652.0
2021-03-25 14:40:00,73.33,73.53,73.33,73.52,55471.0,65.8249,66.0044,65.8249,65.9955,55471.0
2021-03-25 14:50:00,73.52,73.55,73.32,73.35,93355.0,65.9955,66.0224,65.8159,65.8429,93355.0
2021-03-25 15:00:00,73.35,73.48,73.34,73.46,70564.0,65.8429,65.9596,65.8339,65.9416,70564.0
2021-03-25 15:10:00,73.47,73.59,73.41,73.44,132399.0,65.9506,66.0583,65.8967,65.9237,132399.0
2021-03-25 15:20:00,73.43,73.49,73.3,73.47,105997.0,65.9147,65.9685,65.798,65.9506,105997.0
2021-03-25 15:30:00,73.48,73.65,73.48,73.54,133588.0,65.9596,66.1122,65.9596,66.0134,133588.0
2021-03-25 15:40:00,73.55,73.67,73.47,73.62,155750.0,66.0224,66.1301,65.9506,66.0852,155750.0
2021-03-25 15:50:00,73.62,73.73,73.4,73.46,462242.0,66.0852,66.184,65.8877,65.9416,462242.0
2021-03-26 09:30:00,73.1,73.54,73.02,73.39,270956.0,65.6185,66.0134,65.5466,65.8788,270956.0
2021-03-26 09:40:00,73.39,73.5,73.13,73.14,170591.0,65.8788,65.9775,65.6454,65.6544,170591.0
2021-03-26 09:50:00,73.14,73.15,72.67,72.69,193178.0,65.6544,65.6633,65.2325,65.2504,193178.0
2021-03-26 10:00:00,72.69,73.06,72.67,72.88,215960.0,65.2504,65.5825,65.2325,65.421,215960.0
2021-03-26 10:10:00,72.89,72.9,72.73,72.77,144270.0,65.4299,65.4389,65.2863,65.3222,144270.0
2021-03-26 10:20:00,72.77,72.84,72.64,72.77,200306.0,65.3222,65.3851,65.2055,65.3222,200306.0
2021-03-26 10:30:00,72.78,73.09,72.71,73.07,305014.0,65.3312,65.6095,65.2684,65.5915,305014.0
2021-03-26 10:40:00,73.08,73.17,72.92,73.17,165570.0,65.6005,65.6813,65.4569,65.6813,165570.0
2021-03-26 10:50:00,73.18,73.28,73.1,73.2,151888.0,65.6903,65.78,65.6185,65.7082,151888.0
2021-03-26 11:00:00,73.2,73.28,73.09,73.2,169510.0,65.7082,65.78,65.6095,65.7082,169510.0
2021-03-26 11:10:00,73.22,73.44,73.14,73.25,289285.0,65.7262,65.9237,65.6544,65.7531,289285.0
2021-03-26 11:20:00,73.25,73.53,73.09,73.52,161696.0,65.7531,66.0044,65.6095,65.9955,161696.0
2021-03-26 11:30:00,73.53,73.55,73.29,73.35,156892.0,66.0044,66.0224,65.789,65.8429,156892.0
2021-03-26 11:40:00,73.36,73.46,73.18,73.4,115268.0,65.8518,65.9416,65.6903,65.8877,115268.0
2021-03-26 11:50:00,73.41,73.64,73.39,73.61,148328.0,65.8967,66.1032,65.8788,66.0763,148328.0
2021-03-26 12:00:00,73.61,73.72,73.25,73.34,128472.0,66.0763,66.175,65.7531,65.8339,128472.0
2021-03-26 12:10:00,73.34,73.43,73.22,73.36,137030.0,65.8339,65.9147,65.7262,65.8518,137030.0
2021-03-26 12:20:00,73.36,73.42,73.26,73.4,114011.0,65.8518,65.9057,65.7621,65.8877,114011.0
2021-03-26 12:30:00,73.39,73.55,73.33,73.46,121122.0,65.8788,66.0224,65.8249,65.9416,121122.0
2021-03-26 12:40:00,73.46,73.56,73.39,73.54,110000.0,65.9416,66.0314,65.8788,66.0134,110000.0
2021-03-26 12:50:00,73.55,73.56,73.34,73.37,169192.0,66.0224,66.0314,65.8339,65.8608,169192.0
2021-03-26 13:00:00,73.37,73.42,73.22,73.27,165302.0,65.8608,65.9057,65.7262,65.7711,165302.0
2021-03-26 13:10:00,73.27,73.33,73.24,73.28,93749.0,65.7711,65.8249,65.7441,65.78,93749.0
2021-03-26 13:20:00,73.3,73.51,73.28,73.46,96679.0,65.798,65.9865,65.78,65.9416,96679.0
2021-03-26 13:30:00,73.45,73.49,73.29,73.3,85851.0,65.9326,65.9685,65.789,65.798,85851.0
2021-03-26 13:40:00,73.3,73.38,73.29,73.37,81873.0,65.798,65.8698,65.789,65.8608,81873.0
2021-03-26 13:50:00,73.36,73.64,73.35,73.55,141368.0,65.8518,66.1032,65.8429,66.0224,141368.0
2021-03-26 14:00:00,73.55,73.59,73.5,73.59,131769.0,66.0224,66.0583,65.9775,66.0583,131769.0
2021-03-26 14:10:00,73.6,73.76,73.46,73.76,201485.0,66.0673,66.2109,65.9416,66.2109,201485.0
2021-03-26 14:20:00,73.76,73.79,73.5,73.53,211449.0,66.2109,66.2378,65.9775,66.0044,211449.0
2021-03-26 14:30:00,73.53,73.6,73.47,73.59,150450.0,66.0044,66.0673,65.9506,66.0583,150450.0
2021-03-26 14:40:00,73.59,73.59,73.39,73.39,150307.0,66.0583,66.0583,65.8788,65.8788,150307.0
2021-03-26 14:50:00,73.39,73.42,73.29,73.38,221838.0,65.8788,65.9057,65.789,65.8698,221838.0
2021-03-26 15:00:00,73.39,73.51,73.38,73.45,138958.0,65.8788,65.9865,65.8698,65.9326,138958.0
2021-03-26 15:10:00,73.45,73.54,73.38,73.51,156447.0,65.9326,66.0134,65.8698,65.9865,156447.0
2021-03-26 15:20:00,73.51,73.51,73.35,73.48,137768.0,65.9865,65.9865,65.8429,65.9596,137768.0
2021-03-26 15:30:00,73.48,73.76,73.38,73.68,190725.0,65.9596,66.2109,65.8698,66.1391,190725.0
2021-03-26 15:40:00,73.68,73.75,73.58,73.61,181751.0,66.1391,66.2019,66.0493,66.0763,181751.0
2021-03-26 15:50:00,73.62,74.13,73.6,74.07,760135.0,66.0852,66.543,66.0673,66.4892,760135.0
2021-03-29 09:30:00,74.04,74.86,74.0,74.67,347310.0,66.4622,67.1983,66.4263,67.0278,347310.0
2021-03-29 09:40:00,74.65,74.67,73.93,74.12,333870.0,67.0098,67.0278,66.3635,66.5341,333870.0
2021-03-29 09:50:00,74.12,74.27,73.82,74.08,158362.0,66.5341,66.6687,66.2648,66.4982,158362.0
2021-03-29 10:00:00,74.07,74.07,73.84,73.95,118567.0,66.4892,66.4892,66.2827,66.3815,118567.0
2021-03-29 10:10:00,73.96,73.97,73.69,73.79,114177.0,66.3904,66.3994,66.1481,66.2378,114177.0
2021-03-29 10:20:00,73.78,73.93,73.75,73.86,109674.0,66.2289,66.3635,66.2019,66.3007,109674.0
2021-03-29 10:30:00,73.86,73.99,73.84,73.97,146503.0,66.3007,66.4174,66.2827,66.3994,146503.0
2021-03-29 10:40:00,73.96,74.2,73.76,74.2,148592.0,66.3904,66.6059,66.2109,66.6059,148592.0
2021-03-29 10:50:00,74.21,74.54,74.19,74.5,130098.0,66.6148,66.9111,66.5969,66.8752,130098.0
2021-03-29 11:00:00,74.51,74.71,74.45,74.59,96933.0,66.8841,67.0637,66.8303,66.956,96933.0
2021-03-29 11:10:00,74.6,75.01,74.58,74.92,142346.0,66.9649,67.333,66.947,67.2522,142346.0
2021-03-29 11:20:00,74.9,74.97,74.78,74.95,94212.0,67.2342,67.2971,67.1265,67.2791,94212.0
2021-03-29 11:30:00,74.96,74.99,74.7,74.81,73420.0,67.2881,67.315,67.0547,67.1534,73420.0
2021-03-29 11:40:00,74.82,74.95,74.76,74.94,83766.0,67.1624,67.2791,67.1086,67.2701,83766.0
2021-03-29 11:50:00,74.95,74.97,74.74,74.76,97295.0,67.2791,67.2971,67.0906,67.1086,97295.0
2021-03-29 12:00:00,74.75,74.92,74.71,74.85,57921.0,67.0996,67.2522,67.0637,67.1893,57921.0
2021-03-29 12:10:00,74.85,74.9,74.75,74.8,111352.0,67.1893,67.2342,67.0996,67.1445,111352.0
2021-03-29 12:20:00,74.79,75.0,74.78,74.92,106087.0,67.1355,67.324,67.1265,67.2522,106087.0
2021-03-29 12:30:00,74.91,74.96,74.81,74.83,96607.0,67.2432,67.2881,67.1534,67.1714,96607.0
2021-03-29 12:40:00,74.84,75.01,74.83,74.99,78281.0,67.1804,67.333,67.1714,67.315,78281.0
2021-03-29 12:50:00,74.98,75.02,74.89,74.91,83825.0,67.306,67.3419,67.2253,67.2432,83825.0
2021-03-29 13:00:00,74.93,75.04,74.86,74.89,85242.0,67.2612,67.3599,67.1983,67.2253,85242.0
2021-03-29 13:10:00,74.87,74.9,74.73,74.86,74613.0,67.2073,67.2342,67.0816,67.1983,74613.0
2021-03-29 13:20:00,74.88,75.01,74.86,74.91,134415.0,67.2163,67.333,67.1983,67.2432,134415.0
2021-03-29 13:30:00,74.9,75.08,74.9,74.98,71212.0,67.2342,67.3958,67.2342,67.306,71212.0
2021-03-29 13:40:00,74.99,75.17,74.97,75.14,87043.0,67.315,67.4766,67.2971,67.4497,87043.0
2021-03-29 13:50:00,75.13,75.2,75.1,75.13,64665.0,67.4407,67.5035,67.4138,67.4407,64665.0
2021-03-29 14:00:00,75.14,75.15,75.02,75.07,82647.0,67.4497,67.4586,67.3419,67.3868,82647.0
2021-03-29 14:10:00,75.06,75.08,74.93,74.97,68283.0,67.3779,67.3958,67.2612,67.2971,68283.0
2021-03-29 14:20:00,74.99,75.05,74.85,74.86,72722.0,67.315,67.3689,67.1893,67.1983,72722.0
2021-03-29 14:30:00,74.86,74.99,74.72,74.98,102827.0,67.1983,67.315,67.0726,67.306,102827.0
2021-03-29 14:40:00,74.96,75.09,74.93,75.07,96918.0,67.2881,67.4048,67.2612,67.3868,96918.0
2021-03-29 14:50:00,75.06,75.12,74.99,75.07,60021.0,67.3779,67.4317,67.315,67.3868,60021.0
2021-03-29 15:00:00,75.07,75.19,75.02,75.02,63745.0,67.3868,67.4945,67.3419,67.3419,63745.0
2021-03-29 15:10:00,75.02,75.03,74.9,74.99,90133.0,67.3419,67.3509,67.2342,67.315,90133.0
2021-03-29 15:20:00,75.0,75.05,74.91,75.03,114017.0,67.324,67.3689,67.2432,67.3509,114017.0
2021-03-29 15:30:00,75.02,75.02,74.87,74.94,142071.0,67.3419,67.3419,67.2073,67.2701,142071.0
2021-03-29 15:40:00,74.94,74.94,74.81,74.84,173773.0,67.2701,67.2701,67.1534,67.1804,173773.0
2021-03-29 15:50:00,74.85,74.9,74.71,74.8,676571.0,67.1893,67.2342,67.0637,67.1445,676571.0
2021-03-30 09:30:00,74.11,74.42,74.01,74.21,212916.0,66.5251,66.8034,66.4353,66.6148,212916.0
2021-03-30 09:40:00,74.16,74.5,74.04,74.5,77817.0,66.57,66.8752,66.4622,66.8752,77817.0
2021-03-30 09:50:00,74.48,74.56,74.08,74.1,98548.0,66.8572,66.929,66.4982,66.5161,98548.0
2021-03-30 10:00:00,74.09,74.15,73.99,74.09,84953.0,66.5071,66.561,66.4174,66.5071,84953.0
2021-03-30 10:10:00,74.08,74.32,74.06,74.26,103764.0,66.4982,66.7136,66.4802,66.6597,103764.0
2021-03-30 10:20:00,74.24,74.45,74.21,74.45,59132.0,66.6418,66.8303,66.6148,66.8303,59132.0
2021-03-30 10:30:00,74.46,74.47,74.1,74.12,68165.0,66.8393,66.8482,66.5161,66.5341,68165.0
2021-03-30 10:40:00,74.1,74.37,74.05,74.37,84934.0,66.5161,66.7585,66.4712,66.7585,84934.0
2021-03-30 10:50:00,74.35,74.35,74.17,74.25,58179.0,66.7405,66.7405,66.5789,66.6508,58179.0
2021-03-30 11:00:00,74.25,74.41,74.23,74.25,104125.0,66.6508,66.7944,66.6328,66.6508,104125.0
2021-03-30 11:10:00,74.25,74.26,74.01,74.01,79843.0,66.6508,66.6597,66.4353,66.4353,79843.0
2021-03-30 11:20:00,74.01,74.08,73.96,74.02,98830.0,66.4353,66.4982,66.3904,66.4443,98830.0
2021-03-30 11:30:00,74.02,74.07,73.78,74.0,94343.0,66.4443,66.4892,66.2289,66.4263,94343.0
2021-03-30 11:40:00,73.99,74.04,73.95,73.99,69857.0,66.4174,66.4622,66.3815,66.4174,69857.0
2021-03-30 11:50:00,74.0,74.03,73.84,73.92,72321.0,66.4263,66.4533,66.2827,66.3545,72321.0
2021-03-30 12:00:00,73.93,73.99,73.85,73.92,46705.0,66.3635,66.4174,66.2917,66.3545,46705.0
2021-03-30 12:10:00,73.92,73.95,73.74,73.79,59285.0,66.3545,66.3815,66.1929,66.2378,59285.0
2021-03-30 12:20:00,73.78,73.98,73.75,73.85,50245.0,66.2289,66.4084,66.2019,66.2917,50245.0
2021-03-30 12:30:00,73.84,73.98,73.83,73.97,38369.0,66.2827,66.4084,66.2737,66.3994,38369.0
2021-03-30 12:40:00,73.96,73.98,73.86,73.93,43133.0,66.3904,66.4084,66.3007,66.3635,43133.0
2021-03-30 12:50:00,73.93,74.09,73.91,74.09,83007.0,66.3635,66.5071,66.3456,66.5071,83007.0
2021-03-30 13:00:00,74.08,74.1,73.95,74.02,89936.0,66.4982,66.5161,66.3815,66.4443,89936.0
2021-03-30 13:10:00,74.01,74.1,74.0,74.05,44365.0,66.4353,66.5161,66.4263,66.4712,44365.0
2021-03-30 13:20:00,74.05,74.11,74.01,74.09,53357.0,66.4712,66.5251,66.4353,66.5071,53357.0
2021-03-30 13:30:00,74.1,74.27,74.07,74.21,98755.0,66.5161,66.6687,66.4892,66.6148,98755.0
2021-03-30 13:40:00,74.22,74.27,74.19,74.24,63109.0,66.6238,66.6687,66.5969,66.6418,63109.0
2021-03-30 13:50:00,74.25,74.39,74.25,74.31,76457.0,66.6508,66.7764,66.6508,66.7046,76457.0
2021-03-30 14:00:00,74.31,74.32,74.17,74.23,109993.0,66.7046,66.7136,66.5789,66.6328,109993.0
2021-03-30 14:10:00,74.22,74.25,74.18,74.18,47076.0,66.6238,66.6508,66.5879,66.5879,47076.0
2021-03-30 14:20:00,74.19,74.2,73.94,73.98,104637.0,66.5969,66.6059,66.3725,66.4084,104637.0
2021-03-30 14:30:00,73.98,74.08,73.97,74.07,67909.0,66.4084,66.4982,66.3994,66.4892,67909.0
2021-03-30 14:40:00,74.08,74.18,74.06,74.18,37536.0,66.4982,66.5879,66.4802,66.5879,37536.0
2021-03-30 14:50:00,74.17,74.4,74.12,74.38,94832.0,66.5789,66.7854,66.5341,66.7674,94832.0
2021-03-30 15:00:00,74.38,74.4,74.29,74.38,102722.0,66.7674,66.7854,66.6867,66.7674,102722.0
2021-03-30 15:10:00,74.37,74.39,74.23,74.23,55772.0,66.7585,66.7764,66.6328,66.6328,55772.0
2021-03-30 15:20:00,74.23,74.31,74.23,74.28,48392.0,66.6328,66.7046,66.6328,66.6777,48392.0
2021-03-30 15:30:00,74.28,74.3,74.17,74.29,214914.0,66.6777,66.6956,66.5789,66.6867,214914.0
2021-03-30 15:40:00,74.29,74.29,74.1,74.21,265704.0,66.6867,66.6867,66.5161,66.6148,265704.0
2021-03-30 15:50:00,74.2,74.25,74.05,74.25,571223.0,66.6059,66.6508,66.4712,66.6508,571223.0
2021-03-31 09:30:00,74.54,74.86,74.43,74.83,271243.0,66.9111,67.1983,66.8123,67.1714,271243.0
2021-03-31 09:40:00,74.8,74.99,74.75,74.91,81217.0,67.1445,67.315,67.0996,67.2432,81217.0
2021-03-31 09:50:00,74.92,75.15,74.91,75.08,102741.0,67.2522,67.4586,67.2432,67.3958,102741.0
2021-03-31 10:00:00,75.1,75.43,75.07,75.42,118266.0,67.4138,67.71,67.3868,67.701,118266.0
2021-03-31 10:10:00,75.41,75.46,75.21,75.31,154752.0,67.692,67.7369,67.5125,67.6023,154752.0
2021-03-31 10:20:00,75.31,75.35,75.19,75.2,110858.0,67.6023,67.6382,67.4945,67.5035,110858.0
2021-03-31 10:30:00,75.2,75.26,75.06,75.23,127827.0,67.5035,67.5574,67.3779,67.5305,127827.0
2021-03-31 10:40:00,75.24,75.41,75.21,75.4,130584.0,67.5394,67.692,67.5125,67.6831,130584.0
2021-03-31 10:50:00,75.4,75.48,75.25,75.28,139313.0,67.6831,67.7549,67.5484,67.5753,139313.0
2021-03-31 11:00:00,75.27,75.33,75.23,75.29,108586.0,67.5664,67.6202,67.5305,67.5843,108586.0
2021-03-31 11:10:00,75.28,75.45,75.25,75.45,166080.0,67.5753,67.7279,67.5484,67.7279,166080.0
2021-03-31 11:20:00,75.44,75.53,75.29,75.53,119366.0,67.719,67.7997,67.5843,67.7997,119366.0
2021-03-31 11:30:00,75.53,75.55,75.42,75.49,100878.0,67.7997,67.8177,67.701,67.7638,100878.0
2021-03-31 11:40:00,75.49,75.55,75.41,75.44,91571.0,67.7638,67.8177,67.692,67.719,91571.0
2021-03-31 11:50:00,75.43,75.62,75.43,75.53,89278.0,67.71,67.8805,67.71,67.7997,89278.0
2021-03-31 12:00:00,75.53,75.56,75.37,75.42,91058.0,67.7997,67.8267,67.6561,67.701,91058.0
2021-03-31 12:10:00,75.43,75.47,75.38,75.45,67152.0,67.71,67.7459,67.6651,67.7279,67152.0
2021-03-31 12:20:00,75.45,75.6,75.45,75.53,74701.0,67.7279,67.8626,67.7279,67.7997,74701.0
2021-03-31 12:30:00,75.54,75.67,75.54,75.64,60486.0,67.8087,67.9254,67.8087,67.8985,60486.0
2021-03-31 12:40:00,75.65,75.66,75.6,75.63,56380.0,67.9075,67.9164,67.8626,67.8895,56380.0
2021-03-31 12:50:00,75.63,75.67,75.56,75.57,70572.0,67.8895,67.9254,67.8267,67.8357,70572.0
2021-03-31 13:00:00,75.56,75.64,75.54,75.64,63781.0,67.8267,67.8985,67.8087,67.8985,63781.0
2021-03-31 13:10:00,75.64,75.73,75.63,75.72,66023.0,67.8985,67.9793,67.8895,67.9703,66023.0
2021-03-31 13:20:00,75.73,75.78,75.66,75.72,132301.0,67.9793,68.0242,67.9164,67.9703,132301.0
2021-03-31 13:30:00,75.73,75.82,75.71,75.74,117668.0,67.9793,68.0601,67.9613,67.9883,117668.0
2021-03-31 13:40:00,75.75,75.78,75.48,75.49,110898.0,67.9972,68.0242,67.7549,67.7638,110898.0
2021-03-31 13:50:00,75.5,75.59,75.49,75.53,78534.0,67.7728,67.8536,67.7638,67.7997,78534.0
2021-03-31 14:00:00,75.53,75.57,75.42,75.56,97383.0,67.7997,67.8357,67.701,67.8267,97383.0
2021-03-31 14:10:00,75.56,75.7,75.55,75.61,79549.0,67.8267,67.9523,67.8177,67.8716,79549.0
2021-03-31 14:20:00,75.61,75.68,75.58,75.61,75950.0,67.8716,67.9344,67.8446,67.8716,75950.0
2021-03-31 14:30:00,75.62,75.64,75.48,75.55,137528.0,67.8805,67.8985,67.7549,67.8177,137528.0
2021-03-31 14:40:00,75.55,75.56,75.43,75.47,100414.0,67.8177,67.8267,67.71,67.7459,100414.0
2021-03-31 14:50:00,75.48,75.58,75.43,75.46,98017.0,67.7549,67.8446,67.71,67.7369,98017.0
2021-03-31 15:00:00,75.47,75.5,75.33,75.39,102881.0,67.7459,67.7728,67.6202,67.6741,102881.0
2021-03-31 15:10:00,75.39,75.39,75.28,75.3,90818.0,67.6741,67.6741,67.5753,67.5933,90818.0
2021-03-31 15:20:00,75.3,75.32,75.19,75.22,107099.0,67.5933,67.6112,67.4945,67.5215,107099.0
2021-03-31 15:30:00,75.22,75.48,75.19,75.47,136221.0,67.5215,67.7549,67.4945,67.7459,136221.0
2021-03-31 15:40:00,75.46,75.6,75.43,75.59,198503.0,67.7369,67.8626,67.71,67.8536,198503.0
2021-03-31 15:50:00,75.6,75.95,75.58,75.61,1129909.0,67.8626,68.1768,67.8446,67.8716,1129909.0
2021-04-01 09:30:00,75.5,76.05,75.38,76.02,387143.0,67.7728,68.2665,67.6651,68.2396,387143.0
2021-04-01 09:40:00,76.01,76.27,75.82,76.27,177089.0,68.2306,68.464,68.0601,68.464,177089.0
2021-04-01 09:50:00,76.26,76.32,75.65,75.7,134266.0,68.455,68.5089,67.9075,67.9523,134266.0
2021-04-01 10:00:00,75.7,76.06,75.7,76.03,116355.0,67.9523,68.2755,67.9523,68.2486,116355.0
2021-04-01 10:10:00,76.02,76.37,76.0,76.37,153325.0,68.2396,68.5538,68.2216,68.5538,153325.0
2021-04-01 10:20:00,76.37,76.38,75.83,75.84,141757.0,68.5538,68.5628,68.069,68.078,141757.0
2021-04-01 10:30:00,75.82,76.17,75.82,76.0,89193.0,68.0601,68.3742,68.0601,68.2216,89193.0
2021-04-01 10:40:00,76.0,76.05,75.81,75.87,105372.0,68.2216,68.2665,68.0511,68.105,105372.0
2021-04-01 10:50:00,75.88,76.03,75.87,75.91,77344.0,68.1139,68.2486,68.105,68.1409,77344.0
2021-04-01 11:00:00,75.9,76.12,75.88,76.12,98147.0,68.1319,68.3294,68.1139,68.3294,98147.0
2021-04-01 11:10:00,76.12,76.27,76.11,76.19,103536.0,68.3294,68.464,68.3204,68.3922,103536.0
2021-04-01 11:20:00,76.19,76.33,76.09,76.09,117832.0,68.3922,68.5179,68.3024,68.3024,117832.0
2021-04-01 11:30:00,76.1,76.12,75.85,75.93,97075.0,68.3114,68.3294,68.087,68.1588,97075.0
2021-04-01 11:40:00,75.92,76.08,75.92,76.04,101458.0,68.1498,68.2935,68.1498,68.2576,101458.0
2021-04-01 11:50:00,76.05,76.2,76.05,76.19,64920.0,68.2665,68.4012,68.2665,68.3922,64920.0
2021-04-01 12:00:00,76.2,76.29,76.15,76.29,77728.0,68.4012,68.482,68.3563,68.482,77728.0
2021-04-01 12:10:00,76.28,76.29,76.08,76.13,51436.0,68.473,68.482,68.2935,68.3383,51436.0
2021-04-01 12:20:00,76.13,76.14,76.07,76.07,49819.0,68.3383,68.3473,68.2845,68.2845,49819.0
2021-04-01 12:30:00,76.07,76.11,75.95,75.97,144743.0,68.2845,68.3204,68.1768,68.1947,144743.0
2021-04-01 12:40:00,75.97,75.97,75.71,75.72,83506.0,68.1947,68.1947,67.9613,67.9703,83506.0
2021-04-01 12:50:00,75.71,75.88,75.71,75.87,70990.0,67.9613,68.1139,67.9613,68.105,70990.0
2021-04-01 13:00:00,75.87,75.91,75.79,75.8,60632.0,68.105,68.1409,68.0331,68.0421,60632.0
2021-04-01 13:10:00,75.8,75.81,75.63,75.66,56893.0,68.0421,68.0511,67.8895,67.9164,56893.0
2021-04-01 13:20:00,75.67,75.8,75.67,75.8,59546.0,67.9254,68.0421,67.9254,68.0421,59546.0
2021-04-01 13:30:00,75.8,75.8,75.66,75.67,67783.0,68.0421,68.0421,67.9164,67.9254,67783.0
2021-04-01 13:40:00,75.67,75.68,75.53,75.54,75216.0,67.9254,67.9344,67.7997,67.8087,75216.0
2021-04-01 13:50:00,75.53,75.54,75.43,75.44,55469.0,67.7997,67.8087,67.71,67.719,55469.0
2021-04-01 14:00:00,75.44,75.52,75.43,75.45,75770.0,67.719,67.7908,67.71,67.7279,75770.0
2021-04-01 14:10:00,75.44,75.6,75.42,75.57,69572.0,67.719,67.8626,67.701,67.8357,69572.0
2021-04-01 14:20:00,75.56,75.59,75.47,75.49,110778.0,67.8267,67.8536,67.7459,67.7638,110778.0
2021-04-01 14:30:00,75.49,75.5,75.4,75.42,92185.0,67.7638,67.7728,67.6831,67.701,92185.0
2021-04-01 14:40:00,75.42,75.55,75.41,75.55,53867.0,67.701,67.8177,67.692,67.8177,53867.0
2021-04-01 14:50:00,75.55,75.58,75.49,75.53,55844.0,67.8177,67.8446,67.7638,67.7997,55844.0
2021-04-01 15:00:00,75.53,75.63,75.52,75.59,61893.0,67.7997,67.8895,67.7908,67.8536,61893.0
2021-04-01 15:10:00,75.6,75.64,75.54,75.57,79081.0,67.8626,67.8985,67.8087,67.8357,79081.0
2021-04-01 15:20:00,75.57,75.58,75.49,75.56,77829.0,67.8357,67.8446,67.7638,67.8267,77829.0
2021-04-01 15:30:00,75.56,75.65,75.43,75.46,104826.0,67.8267,67.9075,67.71,67.7369,104826.0
2021-04-01 15:40:00,75.47,75.72,75.47,75.7,144565.0,67.7459,67.9703,67.7459,67.9523,144565.0
2021-04-01 15:50:00,75.71,75.81,75.62,75.77,408240.0,67.9613,68.0511,67.8805,68.0152,408240.0
2021-04-05 09:30:00,76.54,77.07,76.54,76.89,299006.0,68.7064,69.1821,68.7064,69.0206,299006.0
2021-04-05 09:40:00,76.9,77.01,76.78,76.94,95321.0,69.0295,69.1283,68.9218,69.0654,95321.0
2021-04-05 09:50:00,76.89,77.07,76.89,77.01,148860.0,69.0206,69.1821,69.0206,69.1283,148860.0
2021-04-05 10:00:00,77.02,77.13,76.94,77.05,144510.0,69.1373,69.236,69.0654,69.1642,144510.0
2021-04-05 10:10:00,77.04,77.24,76.89,77.24,130854.0,69.1552,69.3347,69.0206,69.3347,130854.0
2021-04-05 10:20:00,77.23,77.43,77.01,77.07,159062.0,69.3258,69.5053,69.1283,69.1821,159062.0
2021-04-05 10:30:00,77.08,77.17,76.97,77.13,116675.0,69.1911,69.2719,69.0924,69.236,116675.0
2021-04-05 10:40:00,77.13,77.34,77.13,77.33,90008.0,69.236,69.4245,69.236,69.4155,90008.0
2021-04-05 10:50:00,77.32,77.49,77.24,77.35,140987.0,69.4065,69.5591,69.3347,69.4335,140987.0
2021-04-05 11:00:00,77.34,77.42,77.3,77.3,102262.0,69.4245,69.4963,69.3886,69.3886,102262.0
2021-04-05 11:10:00,77.3,77.45,77.22,77.23,129615.0,69.3886,69.5232,69.3168,69.3258,129615.0
2021-04-05 11:20:00,77.24,77.36,77.21,77.27,84448.0,69.3347,69.4425,69.3078,69.3617,84448.0
2021-04-05 11:30:00,77.28,77.33,77.22,77.29,90540.0,69.3706,69.4155,69.3168,69.3796,90540.0
2021-04-05 11:40:00,77.29,77.31,77.23,77.27,106205.0,69.3796,69.3976,69.3258,69.3617,106205.0
2021-04-05 11:50:00,77.27,77.32,77.23,77.27,128806.0,69.3617,69.4065,69.3258,69.3617,128806.0
2021-04-05 12:00:00,77.27,77.27,76.98,77.14,98317.0,69.3617,69.3617,69.1013,69.245,98317.0
2021-04-05 12:10:00,77.13,77.16,77.07,77.13,66153.0,69.236,69.2629,69.1821,69.236,66153.0
2021-04-05 12:20:00,77.12,77.17,77.07,77.08,77936.0,69.227,69.2719,69.1821,69.1911,77936.0
2021-04-05 12:30:00,77.08,77.23,77.07,77.15,110274.0,69.1911,69.3258,69.1821,69.2539,110274.0
2021-04-05 12:40:00,77.14,77.22,77.03,77.19,116536.0,69.245,69.3168,69.1462,69.2899,116536.0
2021-04-05 12:50:00,77.19,77.2,77.04,77.08,62180.0,69.2899,69.2988,69.1552,69.1911,62180.0
2021-04-05 13:00:00,77.07,77.17,77.04,77.15,51134.0,69.1821,69.2719,69.1552,69.2539,51134.0
2021-04-05 13:10:00,77.16,77.18,77.03,77.08,66548.0,69.2629,69.2809,69.1462,69.1911,66548.0
2021-04-05 13:20:00,77.07,77.09,76.96,77.01,139707.0,69.1821,69.2001,69.0834,69.1283,139707.0
2021-04-05 13:30:00,76.99,77.03,76.8,76.87,77083.0,69.1103,69.1462,68.9398,69.0026,77083.0
2021-04-05 13:40:00,76.86,76.92,76.79,76.81,54617.0,68.9936,69.0475,68.9308,68.9487,54617.0
2021-04-05 13:50:00,76.8,76.89,76.76,76.89,61385.0,68.9398,69.0206,68.9039,69.0206,61385.0
2021-04-05 14:00:00,76.89,76.89,76.8,76.85,70987.0,69.0206,69.0206,68.9398,68.9847,70987.0
2021-04-05 14:10:00,76.86,76.92,76.75,76.78,71430.0,68.9936,69.0475,68.8949,68.9218,71430.0
2021-04-05 14:20:00,76.78,76.8,76.76,76.78,61987.0,68.9218,68.9398,68.9039,68.9218,61987.0
2021-04-05 14:30:00,76.78,76.96,76.77,76.94,68092.0,68.9218,69.0834,68.9128,69.0654,68092.0
2021-04-05 14:40:00,76.94,77.0,76.87,76.88,69329.0,69.0654,69.1193,69.0026,69.0116,69329.0
2021-04-05 14:50:00,76.88,76.91,76.8,76.87,76647.0,69.0116,69.0385,68.9398,69.0026,76647.0
2021-04-05 15:00:00,76.87,76.89,76.78,76.88,99932.0,69.0026,69.0206,68.9218,69.0116,99932.0
2021-04-05 15:10:00,76.88,76.93,76.8,76.91,102721.0,69.0116,69.0565,68.9398,69.0385,102721.0
2021-04-05 15:20:00,76.9,76.93,76.77,76.84,66712.0,69.0295,69.0565,68.9128,68.9757,66712.0
2021-04-05 15:30:00,76.84,76.99,76.78,76.98,152507.0,68.9757,69.1103,68.9218,69.1013,152507.0
2021-04-05 15:40:00,76.97,77.1,76.84,77.08,240298.0,69.0924,69.2091,68.9757,69.1911,240298.0
2021-04-05 15:50:00,77.11,77.14,76.76,76.78,682557.0,69.218,69.245,68.9039,68.9218,682557.0
2021-04-06 09:30:00,76.57,76.68,75.95,76.13,291965.0,68.7333,68.832,68.1768,68.3383,291965.0
2021-04-06 09:40:00,76.14,76.24,76.04,76.19,99314.0,68.3473,68.4371,68.2576,68.3922,99314.0
2021-04-06 09:50:00,76.18,76.44,76.08,76.21,123095.0,68.3832,68.6166,68.2935,68.4102,123095.0
2021-04-06 10:00:00,76.2,76.44,76.2,76.38,107008.0,68.4012,68.6166,68.4012,68.5628,107008.0
2021-04-06 10:10:00,76.38,76.48,76.25,76.46,104702.0,68.5628,68.6525,68.4461,68.6346,104702.0
2021-04-06 10:20:00,76.46,76.56,76.41,76.5,82936.0,68.6346,68.7243,68.5897,68.6705,82936.0
2021-04-06 10:30:00,76.51,76.74,76.48,76.72,84708.0,68.6794,68.8859,68.6525,68.868,84708.0
2021-04-06 10:40:00,76.72,76.87,76.66,76.86,109322.0,68.868,69.0026,68.8141,68.9936,109322.0
2021-04-06 10:50:00,76.85,77.13,76.84,77.06,97160.0,68.9847,69.236,68.9757,69.1732,97160.0
2021-04-06 11:00:00,77.06,77.15,76.97,77.03,130378.0,69.1732,69.2539,69.0924,69.1462,130378.0
2021-04-06 11:10:00,77.02,77.29,77.02,77.2,237249.0,69.1373,69.3796,69.1373,69.2988,237249.0
2021-04-06 11:20:00,77.22,77.22,77.01,77.06,84628.0,69.3168,69.3168,69.1283,69.1732,84628.0
2021-04-06 11:30:00,77.06,77.08,76.85,76.98,124549.0,69.1732,69.1911,68.9847,69.1013,124549.0
2021-04-06 11:40:00,76.98,77.11,76.97,77.06,126029.0,69.1013,69.218,69.0924,69.1732,126029.0
2021-04-06 11:50:00,77.06,77.18,77.04,77.15,137953.0,69.1732,69.2809,69.1552,69.2539,137953.0
2021-04-06 12:00:00,77.15,77.39,77.14,77.31,93192.0,69.2539,69.4694,69.245,69.3976,93192.0
2021-04-06 12:10:00,77.3,77.37,77.25,77.32,115732.0,69.3886,69.4514,69.3437,69.4065,115732.0
2021-04-06 12:20:00,77.32,77.35,77.25,77.3,72698.0,69.4065,69.4335,69.3437,69.3886,72698.0
2021-04-06 12:30:00,77.31,77.34,77.21,77.23,126724.0,69.3976,69.4245,69.3078,69.3258,126724.0
2021-04-06 12:40:00,77.24,77.35,77.22,77.29,66427.0,69.3347,69.4335,69.3168,69.3796,66427.0
2021-04-06 12:50:00,77.28,77.36,77.27,77.33,64439.0,69.3706,69.4425,69.3617,69.4155,64439.0
2021-04-06 13:00:00,77.34,77.41,77.3,77.41,110376.0,69.4245,69.4873,69.3886,69.4873,110376.0
2021-04-06 13:10:00,77.41,77.44,77.33,77.38,61157.0,69.4873,69.5143,69.4155,69.4604,61157.0
2021-04-06 13:20:00,77.39,77.43,77.3,77.42,48879.0,69.4694,69.5053,69.3886,69.4963,48879.0
2021-04-06 13:30:00,77.42,77.43,77.31,77.36,43043.0,69.4963,69.5053,69.3976,69.4425,43043.0
2021-04-06 13:40:00,77.36,77.43,77.35,77.38,46560.0,69.4425,69.5053,69.4335,69.4604,46560.0
2021-04-06 13:50:00,77.38,77.47,77.34,77.42,57717.0,69.4604,69.5412,69.4245,69.4963,57717.0
2021-04-06 14:00:00,77.42,77.44,77.32,77.42,76562.0,69.4963,69.5143,69.4065,69.4963,76562.0
2021-04-06 14:10:00,77.42,77.44,77.35,77.43,56092.0,69.4963,69.5143,69.4335,69.5053,56092.0
2021-04-06 14:20:00,77.42,77.45,77.38,77.42,61766.0,69.4963,69.5232,69.4604,69.4963,61766.0
2021-04-06 14:30:00,77.42,77.44,77.38,77.42,74843.0,69.4963,69.5143,69.4604,69.4963,74843.0
2021-04-06 14:40:00,77.42,77.62,77.42,77.62,94622.0,69.4963,69.6758,69.4963,69.6758,94622.0
2021-04-06 14:50:00,77.62,77.75,77.61,77.64,154550.0,69.6758,69.7925,69.6669,69.6938,154550.0
2021-04-06 15:00:00,77.63,77.66,77.47,77.53,92721.0,69.6848,69.7117,69.5412,69.5951,92721.0
2021-04-06 15:10:00,77.53,77.61,77.48,77.55,88465.0,69.5951,69.6669,69.5502,69.613,88465.0
2021-04-06 15:20:00,77.56,77.63,77.51,77.62,84346.0,69.622,69.6848,69.5771,69.6758,84346.0
2021-04-06 15:30:00,77.63,77.63,77.45,77.46,136996.0,69.6848,69.6848,69.5232,69.5322,136996.0
2021-04-06 15:40:00,77.46,77.53,77.41,77.45,161186.0,69.5322,69.5951,69.4873,69.5232,161186.0
2021-04-06 15:50:00,77.46,77.62,77.38,77.59,380862.0,69.5322,69.6758,69.4604,69.6489,380862.0
2021-04-07 09:30:00,77.61,77.79,77.28,77.79,247215.0,69.6669,69.8284,69.3706,69.8284,247215.0
2021-04-07 09:40:00,77.76,77.96,77.69,77.92,97817.0,69.8015,69.981,69.7387,69.9451,97817.0
2021-04-07 09:50:00,77.91,78.0,77.64,77.77,136470.0,69.9362,70.017,69.6938,69.8105,136470.0
2021-04-07 10:00:00,77.77,78.06,77.75,77.78,143480.0,69.8105,70.0708,69.7925,69.8195,143480.0
2021-04-07 10:10:00,77.76,77.81,77.63,77.7,100751.0,69.8015,69.8464,69.6848,69.7477,100751.0
2021-04-07 10:20:00,77.72,77.84,77.65,77.72,100157.0,69.7656,69.8733,69.7028,69.7656,100157.0
2021-04-07 10:30:00,77.72,77.78,77.52,77.55,142430.0,69.7656,69.8195,69.5861,69.613,142430.0
2021-04-07 10:40:00,77.55,77.65,77.33,77.41,116286.0,69.613,69.7028,69.4155,69.4873,116286.0
2021-04-07 10:50:00,77.39,77.42,77.3,77.34,87391.0,69.4694,69.4963,69.3886,69.4245,87391.0
2021-04-07 11:00:00,77.32,77.41,77.25,77.32,85383.0,69.4065,69.4873,69.3437,69.4065,85383.0
2021-04-07 11:10:00,77.31,77.33,77.27,77.31,73241.0,69.3976,69.4155,69.3617,69.3976,73241.0
2021-04-07 11:20:00,77.32,77.39,77.21,77.22,58500.0,69.4065,69.4694,69.3078,69.3168,58500.0
2021-04-07 11:30:00,77.22,77.28,77.14,77.16,72341.0,69.3168,69.3706,69.245,69.2629,72341.0
2021-04-07 11:40:00,77.17,77.21,77.05,77.06,77822.0,69.2719,69.3078,69.1642,69.1732,77822.0
2021-04-07 11:50:00,77.05,77.12,77.01,77.04,81871.0,69.1642,69.227,69.1283,69.1552,81871.0
2021-04-07 12:00:00,77.04,77.08,76.95,77.02,93639.0,69.1552,69.1911,69.0744,69.1373,93639.0
2021-04-07 12:10:00,77.02,77.04,76.91,76.97,88195.0,69.1373,69.1552,69.0385,69.0924,88195.0
2021-04-07 12:20:00,76.97,77.03,76.86,76.86,55576.0,69.0924,69.1462,68.9936,68.9936,55576.0
2021-04-07 12:30:00,76.86,76.97,76.86,76.96,59992.0,68.9936,69.0924,68.9936,69.0834,59992.0
2021-04-07 12:40:00,76.95,76.98,76.9,76.9,37305.0,69.0744,69.1013,69.0295,69.0295,37305.0
2021-04-07 12:50:00,76.9,76.94,76.83,76.84,47908.0,69.0295,69.0654,68.9667,68.9757,47908.0
2021-04-07 13:00:00,76.84,76.89,76.8,76.84,50873.0,68.9757,69.0206,68.9398,68.9757,50873.0
2021-04-07 13:10:00,76.84,76.98,76.84,76.92,50370.0,68.9757,69.1013,68.9757,69.0475,50370.0
2021-04-07 13:20:00,76.93,77.01,76.92,76.97,92538.0,69.0565,69.1283,69.0475,69.0924,92538.0
2021-04-07 13:30:00,76.97,77.02,76.9,76.95,67497.0,69.0924,69.1373,69.0295,69.0744,67497.0
2021-04-07 13:40:00,76.95,77.03,76.94,76.98,53023.0,69.0744,69.1462,69.0654,69.1013,53023.0
2021-04-07 13:50:00,76.99,77.01,76.95,76.97,45654.0,69.1103,69.1283,69.0744,69.0924,45654.0
2021-04-07 14:00:00,76.94,77.0,76.86,76.87,57649.0,69.0654,69.1193,68.9936,69.0026,57649.0
2021-04-07 14:10:00,76.86,76.92,76.81,76.83,54451.0,68.9936,69.0475,68.9487,68.9667,54451.0
2021-04-07 14:20:00,76.82,76.86,76.77,76.85,61497.0,68.9577,68.9936,68.9128,68.9847,61497.0
2021-04-07 14:30:00,76.84,76.94,76.83,76.89,56655.0,68.9757,69.0654,68.9667,69.0206,56655.0
2021-04-07 14:40:00,76.91,76.96,76.89,76.94,51949.0,69.0385,69.0834,69.0206,69.0654,51949.0
2021-04-07 14:50:00,76.95,76.98,76.84,76.87,67449.0,69.0744,69.1013,68.9757,69.0026,67449.0
2021-04-07 15:00:00,76.88,77.01,76.85,76.94,58496.0,69.0116,69.1283,68.9847,69.0654,58496.0
2021-04-07 15:10:00,76.95,76.96,76.88,76.92,94896.0,69.0744,69.0834,69.0116,69.0475,94896.0
2021-04-07 15:20:00,76.92,77.04,76.8,77.03,162302.0,69.0475,69.1552,68.9398,69.1462,162302.0
2021-04-07 15:30:00,77.03,77.26,76.97,77.23,397716.0,69.1462,69.3527,69.0924,69.3258,397716.0
2021-04-07 15:40:00,77.22,77.38,77.17,77.25,386376.0,69.3168,69.4604,69.2719,69.3437,386376.0
2021-04-07 15:50:00,77.25,77.45,77.18,77.43,560055.0,69.3437,69.5232,69.2809,69.5053,560055.0
2021-04-08 09:30:00,77.7,78.2,77.7,77.96,328204.0,69.7477,70.1965,69.7477,69.981,328204.0
2021-04-08 09:40:00,77.95,78.22,77.85,78.18,97448.0,69.9721,70.2144,69.8823,70.1785,97448.0
2021-04-08 09:50:00,78.18,78.41,78.06,78.11,112335.0,70.1785,70.385,70.0708,70.1157,112335.0
2021-04-08 10:00:00,78.11,78.15,77.78,77.87,112177.0,70.1157,70.1516,69.8195,69.9003,112177.0
2021-04-08 10:10:00,77.87,77.96,77.74,77.83,115151.0,69.9003,69.981,69.7836,69.8644,115151.0
2021-04-08 10:20:00,77.83,77.96,77.81,77.9,117605.0,69.8644,69.981,69.8464,69.9272,117605.0
2021-04-08 10:30:00,77.91,77.92,77.74,77.75,106489.0,69.9362,69.9451,69.7836,69.7925,106489.0
2021-04-08 10:40:00,77.75,77.86,77.44,77.66,127130.0,69.7925,69.8913,69.5143,69.7117,127130.0
2021-04-08 10:50:00,77.66,77.91,77.66,77.82,155394.0,69.7117,69.9362,69.7117,69.8554,155394.0
2021-04-08 11:00:00,77.81,77.94,77.78,77.82,99814.0,69.8464,69.9631,69.8195,69.8554,99814.0
2021-04-08 11:10:00,77.82,77.87,77.74,77.85,65938.0,69.8554,69.9003,69.7836,69.8823,65938.0
2021-04-08 11:20:00,77.86,77.89,77.72,77.79,81243.0,69.8913,69.9182,69.7656,69.8284,81243.0
2021-04-08 11:30:00,77.79,77.83,77.63,77.67,91217.0,69.8284,69.8644,69.6848,69.7207,91217.0
2021-04-08 11:40:00,77.67,77.81,77.63,77.77,109409.0,69.7207,69.8464,69.6848,69.8105,109409.0
2021-04-08 11:50:00,77.78,77.92,77.77,77.89,105589.0,69.8195,69.9451,69.8105,69.9182,105589.0
2021-04-08 12:00:00,77.89,77.92,77.81,77.86,129667.0,69.9182,69.9451,69.8464,69.8913,129667.0
2021-04-08 12:10:00,77.86,77.91,77.8,77.88,114229.0,69.8913,69.9362,69.8374,69.9092,114229.0
2021-04-08 12:20:00,77.88,77.89,77.78,77.81,114229.0,69.9092,69.9182,69.8195,69.8464,114229.0
2021-04-08 12:30:00,77.81,77.87,77.65,77.73,134153.0,69.8464,69.9003,69.7028,69.7746,134153.0
2021-04-08 12:40:00,77.73,77.81,77.67,77.73,103865.0,69.7746,69.8464,69.7207,69.7746,103865.0
2021-04-08 12:50:00,77.73,77.76,77.63,77.67,68298.0,69.7746,69.8015,69.6848,69.7207,68298.0
2021-04-08 13:00:00,77.68,77.76,77.61,77.64,76426.0,69.7297,69.8015,69.6669,69.6938,76426.0
2021-04-08 13:10:00,77.64,77.75,77.61,77.67,60465.0,69.6938,69.7925,69.6669,69.7207,60465.0
2021-04-08 13:20:00,77.67,77.78,77.67,77.76,93066.0,69.7207,69.8195,69.7207,69.8015,93066.0
2021-04-08 13:30:00,77.76,77.88,77.74,77.84,81973.0,69.8015,69.9092,69.7836,69.8733,81973.0
2021-04-08 13:40:00,77.84,77.85,77.75,77.81,77261.0,69.8733,69.8823,69.7925,69.8464,77261.0
2021-04-08 13:50:00,77.79,77.81,77.73,77.78,52465.0,69.8284,69.8464,69.7746,69.8195,52465.0
2021-04-08 14:00:00,77.78,77.79,77.6,77.66,486432.0,69.8195,69.8284,69.6579,69.7117,486432.0
2021-04-08 14:10:00,77.67,77.8,77.67,77.73,89772.0,69.7207,69.8374,69.7207,69.7746,89772.0
2021-04-08 14:20:00,77.74,77.8,77.7,77.76,94584.0,69.7836,69.8374,69.7477,69.8015,94584.0
2021-04-08 14:30:00,77.75,77.79,77.72,77.74,129046.0,69.7925,69.8284,69.7656,69.7836,129046.0
2021-04-08 14:40:00,77.75,77.78,77.73,77.75,99294.0,69.7925,69.8195,69.7746,69.7925,99294.0
2021-04-08 14:50:00,77.75,77.87,77.71,77.86,149328.0,69.7925,69.9003,69.7566,69.8913,149328.0
2021-04-08 15:00:00,77.87,77.88,77.71,77.75,131492.0,69.9003,69.9092,69.7566,69.7925,131492.0
2021-04-08 15:10:00,77.74,77.79,77.71,77.79,109014.0,69.7836,69.8284,69.7566,69.8284,109014.0
2021-04-08 15:20:00,77.79,77.79,77.75,77.78,105952.0,69.8284,69.8284,69.7925,69.8195,105952.0
2021-04-08 15:30:00,77.78,77.87,77.76,77.78,138633.0,69.8195,69.9003,69.8015,69.8195,138633.0
2021-04-08 15:40:00,77.78,77.88,77.65,77.7,223745.0,69.8195,69.9092,69.7028,69.7477,223745.0
2021-04-08 15:50:00,77.7,77.83,77.7,77.77,502553.0,69.7477,69.8644,69.7477,69.8105,502553.0
2021-04-09 09:30:00,77.9,78.18,77.83,78.05,230652.0,69.9272,70.1785,69.8644,70.0618,230652.0
2021-04-09 09:40:00,78.07,78.09,77.88,77.99,77657.0,70.0798,70.0977,69.9092,70.008,77657.0
2021-04-09 09:50:00,77.98,78.03,77.78,77.91,90673.0,69.999,70.0439,69.8195,69.9362,90673.0
2021-04-09 10:00:00,77.9,78.01,77.67,77.79,97333.0,69.9272,70.0259,69.7207,69.8284,97333.0
2021-04-09 10:10:00,77.79,77.97,77.78,77.91,90909.0,69.8284,69.99,69.8195,69.9362,90909.0
2021-04-09 10:20:00,77.92,78.02,77.89,77.93,83266.0,69.9451,70.0349,69.9182,69.9541,83266.0
2021-04-09 10:30:00,77.92,78.07,77.9,78.0,71795.0,69.9451,70.0798,69.9272,70.017,71795.0
2021-04-09 10:40:00,78.0,78.11,77.9,78.02,95928.0,70.017,70.1157,69.9272,70.0349,95928.0
2021-04-09 10:50:00,78.01,78.07,77.86,77.96,156739.0,70.0259,70.0798,69.8913,69.981,156739.0
2021-04-09 11:00:00,77.97,78.02,77.81,77.83,76013.0,69.99,70.0349,69.8464,69.8644,76013.0
2021-04-09 11:10:00,77.84,77.85,77.69,77.78,78045.0,69.8733,69.8823,69.7387,69.8195,78045.0
2021-04-09 11:20:00,77.77,77.87,77.77,77.85,59873.0,69.8105,69.9003,69.8105,69.8823,59873.0
2021-04-09 11:30:00,77.86,78.0,77.83,78.0,66764.0,69.8913,70.017,69.8644,70.017,66764.0
2021-04-09 11:40:00,77.98,78.03,77.93,77.98,66308.0,69.999,70.0439,69.9541,69.999,66308.0
2021-04-09 11:50:00,77.98,77.99,77.83,77.84,56023.0,69.999,70.008,69.8644,69.8733,56023.0
2021-04-09 12:00:00,77.84,77.88,77.76,77.77,61805.0,69.8733,69.9092,69.8015,69.8105,61805.0
2021-04-09 12:10:00,77.78,77.8,77.69,77.72,56962.0,69.8195,69.8374,69.7387,69.7656,56962.0
2021-04-09 12:20:00,77.72,77.8,77.71,77.8,64136.0,69.7656,69.8374,69.7566,69.8374,64136.0
2021-04-09 12:30:00,77.8,77.9,77.79,77.86,72651.0,69.8374,69.9272,69.8284,69.8913,72651.0
2021-04-09 12:40:00,77.86,77.87,77.78,77.83,52296.0,69.8913,69.9003,69.8195,69.8644,52296.0
2021-04-09 12:50:00,77.83,77.87,77.74,77.75,43132.0,69.8644,69.9003,69.7836,69.7925,43132.0
2021-04-09 13:00:00,77.75,77.75,77.67,77.7,50178.0,69.7925,69.7925,69.7207,69.7477,50178.0
2021-04-09 13:10:00,77.7,77.79,77.7,77.78,51554.0,69.7477,69.8284,69.7477,69.8195,51554.0
2021-04-09 13:20:00,77.78,77.79,77.64,77.69,34935.0,69.8195,69.8284,69.6938,69.7387,34935.0
2021-04-09 13:30:00,77.69,77.77,77.67,77.71,41546.0,69.7387,69.8105,69.7207,69.7566,41546.0
2021-04-09 13:40:00,77.72,77.81,77.7,77.78,39540.0,69.7656,69.8464,69.7477,69.8195,39540.0
2021-04-09 13:50:00,77.77,77.8,77.72,77.79,41285.0,69.8105,69.8374,69.7656,69.8284,41285.0
2021-04-09 14:00:00,77.77,77.81,77.73,77.76,46287.0,69.8105,69.8464,69.7746,69.8015,46287.0
2021-04-09 14:10:00,77.76,77.76,77.66,77.73,45754.0,69.8015,69.8015,69.7117,69.7746,45754.0
2021-04-09 14:20:00,77.72,77.8,77.67,77.68,58187.0,69.7656,69.8374,69.7207,69.7297,58187.0
2021-04-09 14:30:00,77.68,77.71,77.62,77.68,62132.0,69.7297,69.7566,69.6758,69.7297,62132.0
2021-04-09 14:40:00,77.68,77.73,77.63,77.72,125928.0,69.7297,69.7746,69.6848,69.7656,125928.0
2021-04-09 14:50:00,77.72,77.78,77.7,77.73,42359.0,69.7656,69.8195,69.7477,69.7746,42359.0
2021-04-09 15:00:00,77.72,77.77,77.7,77.71,57285.0,69.7656,69.8105,69.7477,69.7566,57285.0
2021-04-09 15:10:00,77.7,77.75,77.64,77.73,50706.0,69.7477,69.7925,69.6938,69.7746,50706.0
2021-04-09 15:20:00,77.73,77.86,77.71,77.85,80176.0,69.7746,69.8913,69.7566,69.8823,80176.0
2021-04-09 15:30:00,77.85,77.94,77.82,77.9,104943.0,69.8823,69.9631,69.8554,69.9272,104943.0
2021-04-09 15:40:00,77.91,77.91,77.75,77.84,125853.0,69.9362,69.9362,69.7925,69.8733,125853.0
2021-04-09 15:50:00,77.85,77.99,77.83,77.94,447682.0,69.8823,70.008,69.8644,69.9631,447682.0
2021-04-12 09:30:00,77.78,77.86,77.21,77.43,273103.0,69.8195,69.8913,69.3078,69.5053,273103.0
2021-04-12 09:40:00,77.41,77.67,77.29,77.64,93039.0,69.4873,69.7207,69.3796,69.6938,93039.0
2021-04-12 09:50:00,77.64,78.11,77.55,78.08,95319.0,69.6938,70.1157,69.613,70.0888,95319.0
2021-04-12 10:00:00,78.08,78.29,78.01,78.1,151210.0,70.0888,70.2773,70.0259,70.1067,151210.0
2021-04-12 10:10:00,78.11,78.11,77.79,77.8,81877.0,70.1157,70.1157,69.8284,69.8374,81877.0
2021-04-12 10:20:00,77.8,78.1,77.8,77.93,80385.0,69.8374,70.1067,69.8374,69.9541,80385.0
2021-04-12 10:30:00,77.92,77.97,77.76,77.9,132642.0,69.9451,69.99,69.8015,69.9272,132642.0
2021-04-12 10:40:00,77.89,77.94,77.78,77.87,57788.0,69.9182,69.9631,69.8195,69.9003,57788.0
2021-04-12 10:50:00,77.87,77.87,77.64,77.66,87682.0,69.9003,69.9003,69.6938,69.7117,87682.0
2021-04-12 11:00:00,77.66,77.88,77.64,77.86,74832.0,69.7117,69.9092,69.6938,69.8913,74832.0
2021-04-12 11:10:00,77.87,77.97,77.85,77.91,76292.0,69.9003,69.99,69.8823,69.9362,76292.0
2021-04-12 11:20:00,77.9,77.92,77.82,77.91,51482.0,69.9272,69.9451,69.8554,69.9362,51482.0
2021-04-12 11:30:00,77.91,77.93,77.84,77.92,56038.0,69.9362,69.9541,69.8733,69.9451,56038.0
2021-04-12 11:40:00,77.92,77.98,77.88,77.88,63678.0,69.9451,69.999,69.9092,69.9092,63678.0
2021-04-12 11:50:00,77.88,78.02,77.86,77.92,60117.0,69.9092,70.0349,69.8913,69.9451,60117.0
2021-04-12 12:00:00,77.92,78.01,77.89,77.92,43208.0,69.9451,70.0259,69.9182,69.9451,43208.0
2021-04-12 12:10:00,77.92,77.99,77.89,77.99,61521.0,69.9451,70.008,69.9182,70.008,61521.0
2021-04-12 12:20:00,77.98,78.08,77.96,78.07,75495.0,69.999,70.0888,69.981,70.0798,75495.0
2021-04-12 12:30:00,78.07,78.1,77.98,78.01,44150.0,70.0798,70.1067,69.999,70.0259,44150.0
2021-04-12 12:40:00,78.01,78.01,77.94,77.97,64244.0,70.0259,70.0259,69.9631,69.99,64244.0
2021-04-12 12:50:00,77.97,78.02,77.96,78.02,41822.0,69.99,70.0349,69.981,70.0349,41822.0
2021-04-12 13:00:00,78.02,78.07,77.99,78.0,41659.0,70.0349,70.0798,70.008,70.017,41659.0
2021-04-12 13:10:00,78.0,78.05,77.96,77.99,38605.0,70.017,70.0618,69.981,70.008,38605.0
2021-04-12 13:20:00,77.99,78.0,77.94,77.95,41074.0,70.008,70.017,69.9631,69.9721,41074.0
2021-04-12 13:30:00,77.96,78.0,77.91,77.95,56729.0,69.981,70.017,69.9362,69.9721,56729.0
2021-04-12 13:40:00,77.96,78.06,77.96,78.03,37225.0,69.981,70.0708,69.981,70.0439,37225.0
2021-04-12 13:50:00,78.02,78.11,77.96,77.98,73179.0,70.0349,70.1157,69.981,69.999,73179.0
2021-04-12 14:00:00,77.99,78.03,77.89,77.92,59008.0,70.008,70.0439,69.9182,69.9451,59008.0
2021-04-12 14:10:00,77.9,77.92,77.82,77.83,52975.0,69.9272,69.9451,69.8554,69.8644,52975.0
2021-04-12 14:20:00,77.84,77.85,77.76,77.79,40444.0,69.8733,69.8823,69.8015,69.8284,40444.0
2021-04-12 14:30:00,77.78,77.8,77.72,77.76,65405.0,69.8195,69.8374,69.7656,69.8015,65405.0
2021-04-12 14:40:00,77.77,77.78,77.7,77.71,71530.0,69.8105,69.8195,69.7477,69.7566,71530.0
2021-04-12 14:50:00,77.71,77.76,77.66,77.75,71363.0,69.7566,69.8015,69.7117,69.7925,71363.0
2021-04-12 15:00:00,77.75,77.77,77.7,77.71,70639.0,69.7925,69.8105,69.7477,69.7566,70639.0
2021-04-12 15:10:00,77.7,77.73,77.47,77.51,85825.0,69.7477,69.7746,69.5412,69.5771,85825.0
2021-04-12 15:20:00,77.51,77.51,77.27,77.33,100892.0,69.5771,69.5771,69.3617,69.4155,100892.0
2021-04-12 15:30:00,77.33,77.35,77.26,77.3,249312.0,69.4155,69.4335,69.3527,69.3886,249312.0
2021-04-12 15:40:00,77.3,77.55,77.29,77.54,173116.0,69.3886,69.613,69.3796,69.604,173116.0
2021-04-12 15:50:00,77.53,77.76,77.46,77.64,509990.0,69.5951,69.8015,69.5322,69.6938,509990.0
2021-04-13 09:30:00,77.28,77.8,77.25,77.7,235719.0,69.3706,69.8374,69.3437,69.7477,235719.0
2021-04-13 09:40:00,77.67,77.78,77.48,77.74,123757.0,69.7207,69.8195,69.5502,69.7836,123757.0
2021-04-13 09:50:00,77.77,78.15,77.77,78.13,111037.0,69.8105,70.1516,69.8105,70.1336,111037.0
2021-04-13 10:00:00,78.13,78.49,78.12,78.48,157965.0,70.1336,70.4568,70.1247,70.4478,157965.0
2021-04-13 10:10:00,78.49,78.74,78.49,78.69,111027.0,70.4568,70.6812,70.4568,70.6363,111027.0
2021-04-13 10:20:00,78.7,78.7,78.56,78.63,101164.0,70.6453,70.6453,70.5196,70.5825,101164.0
2021-04-13 10:30:00,78.63,78.85,78.58,78.82,186608.0,70.5825,70.78,70.5376,70.753,186608.0
2021-04-13 10:40:00,78.83,78.83,78.48,78.55,125882.0,70.762,70.762,70.4478,70.5107,125882.0
2021-04-13 10:50:00,78.56,78.62,78.44,78.44,157253.0,70.5196,70.5735,70.4119,70.4119,157253.0
2021-04-13 11:00:00,78.44,78.51,78.39,78.42,90305.0,70.4119,70.4748,70.367,70.394,90305.0
2021-04-13 11:10:00,78.42,78.54,78.4,78.51,138094.0,70.394,70.5017,70.376,70.4748,138094.0
2021-04-13 11:20:00,78.5,78.54,78.49,78.51,100411.0,70.4658,70.5017,70.4568,70.4748,100411.0
2021-04-13 11:30:00,78.5,78.62,78.45,78.62,69996.0,70.4658,70.5735,70.4209,70.5735,69996.0
2021-04-13 11:40:00,78.62,78.79,78.59,78.75,67919.0,70.5735,70.7261,70.5466,70.6902,67919.0
2021-04-13 11:50:00,78.75,79.02,78.74,78.82,112244.0,70.6902,70.9326,70.6812,70.753,112244.0
2021-04-13 12:00:00,78.84,78.93,78.8,78.81,50495.0,70.771,70.8518,70.7351,70.7441,50495.0
2021-04-13 12:10:00,78.81,78.85,78.73,78.73,66233.0,70.7441,70.78,70.6722,70.6722,66233.0
2021-04-13 12:20:00,78.73,78.78,78.7,78.74,57549.0,70.6722,70.7171,70.6453,70.6812,57549.0
2021-04-13 12:30:00,78.75,78.88,78.7,78.86,74659.0,70.6902,70.8069,70.6453,70.7889,74659.0
2021-04-13 12:40:00,78.86,78.87,78.79,78.86,54338.0,70.7889,70.7979,70.7261,70.7889,54338.0
2021-04-13 12:50:00,78.85,78.95,78.82,78.93,47421.0,70.78,70.8697,70.753,70.8518,47421.0
2021-04-13 13:00:00,78.94,79.09,78.93,78.98,63170.0,70.8607,70.9954,70.8518,70.8967,63170.0
2021-04-13 13:10:00,78.99,79.02,78.94,79.0,49783.0,70.9056,70.9326,70.8607,70.9146,49783.0
2021-04-13 13:20:00,79.0,79.09,78.99,79.06,52571.0,70.9146,70.9954,70.9056,70.9685,52571.0
2021-04-13 13:30:00,79.07,79.08,78.95,78.95,64657.0,70.9774,70.9864,70.8697,70.8697,64657.0
2021-04-13 13:40:00,78.96,79.03,78.94,79.0,61129.0,70.8787,70.9415,70.8607,70.9146,61129.0
2021-04-13 13:50:00,78.99,79.02,78.94,78.95,73848.0,70.9056,70.9326,70.8607,70.8697,73848.0
2021-04-13 14:00:00,78.95,79.01,78.93,78.98,58692.0,70.8697,70.9236,70.8518,70.8967,58692.0
2021-04-13 14:10:00,78.97,79.08,78.97,79.06,70814.0,70.8877,70.9864,70.8877,70.9685,70814.0
2021-04-13 14:20:00,79.07,79.12,78.97,79.03,82631.0,70.9774,71.0223,70.8877,70.9415,82631.0
2021-04-13 14:30:00,79.03,79.04,78.96,79.0,51105.0,70.9415,70.9505,70.8787,70.9146,51105.0
2021-04-13 14:40:00,79.0,79.05,78.97,79.04,68194.0,70.9146,70.9595,70.8877,70.9505,68194.0
2021-04-13 14:50:00,79.03,79.09,79.0,79.09,89114.0,70.9415,70.9954,70.9146,70.9954,89114.0
2021-04-13 15:00:00,79.09,79.18,79.06,79.1,66094.0,70.9954,71.0762,70.9685,71.0044,66094.0
2021-04-13 15:10:00,79.1,79.13,79.03,79.07,89949.0,71.0044,71.0313,70.9415,70.9774,89949.0
2021-04-13 15:20:00,79.07,79.17,79.06,79.14,109604.0,70.9774,71.0672,70.9685,71.0403,109604.0
2021-04-13 15:30:00,79.13,79.14,79.03,79.08,143168.0,71.0313,71.0403,70.9415,70.9864,143168.0
2021-04-13 15:40:00,79.08,79.11,78.97,79.03,188451.0,70.9864,71.0133,70.8877,70.9415,188451.0
2021-04-13 15:50:00,79.03,79.2,78.86,79.04,656314.0,70.9415,71.0941,70.7889,70.9505,656314.0
2021-04-14 09:30:00,78.54,78.98,78.38,78.84,255081.0,70.5017,70.8967,70.3581,70.771,255081.0
2021-04-14 09:40:00,78.83,78.94,78.67,78.91,74124.0,70.762,70.8607,70.6184,70.8338,74124.0
2021-04-14 09:50:00,78.9,79.11,78.74,79.08,100389.0,70.8248,71.0133,70.6812,70.9864,100389.0
2021-04-14 10:00:00,79.09,79.13,78.84,79.13,84646.0,70.9954,71.0313,70.771,71.0313,84646.0
2021-04-14 10:10:00,79.12,79.14,78.81,78.82,76180.0,71.0223,71.0403,70.7441,70.753,76180.0
2021-04-14 10:20:00,78.82,78.9,78.77,78.87,93622.0,70.753,70.8248,70.7081,70.7979,93622.0
2021-04-14 10:30:00,78.88,78.96,78.77,78.77,60302.0,70.8069,70.8787,70.7081,70.7081,60302.0
2021-04-14 10:40:00,78.77,78.83,78.71,78.78,59739.0,70.7081,70.762,70.6543,70.7171,59739.0
2021-04-14 10:50:00,78.77,78.83,78.62,78.66,82414.0,70.7081,70.762,70.5735,70.6094,82414.0
2021-04-14 11:00:00,78.67,78.85,78.63,78.82,55362.0,70.6184,70.78,70.5825,70.753,55362.0
2021-04-14 11:10:00,78.81,78.86,78.7,78.77,61946.0,70.7441,70.7889,70.6453,70.7081,61946.0
2021-04-14 11:20:00,78.79,78.86,78.75,78.84,40056.0,70.7261,70.7889,70.6902,70.771,40056.0
2021-04-14 11:30:00,78.84,78.88,78.8,78.81,34639.0,70.771,70.8069,70.7351,70.7441,34639.0
2021-04-14 11:40:00,78.81,79.02,78.8,78.95,55712.0,70.7441,70.9326,70.7351,70.8697,55712.0
2021-04-14 11:50:00,78.95,78.97,78.85,78.93,54120.0,70.8697,70.8877,70.78,70.8518,54120.0
2021-04-14 12:00:00,78.94,78.96,78.82,78.93,46671.0,70.8607,70.8787,70.753,70.8518,46671.0
2021-04-14 12:10:00,78.93,79.0,78.86,79.0,65229.0,70.8518,70.9146,70.7889,70.9146,65229.0
2021-04-14 12:20:00,79.0,79.09,78.94,78.97,60347.0,70.9146,70.9954,70.8607,70.8877,60347.0
2021-04-14 12:30:00,78.97,79.07,78.97,79.06,30915.0,70.8877,70.9774,70.8877,70.9685,30915.0
2021-04-14 12:40:00,79.07,79.13,79.06,79.11,47553.0,70.9774,71.0313,70.9685,71.0133,47553.0
2021-04-14 12:50:00,79.11,79.12,79.04,79.1,69284.0,71.0133,71.0223,70.9505,71.0044,69284.0
2021-04-14 13:00:00,79.09,79.13,79.05,79.1,40789.0,70.9954,71.0313,70.9595,71.0044,40789.0
2021-04-14 13:10:00,79.11,79.13,79.07,79.11,41099.0,71.0133,71.0313,70.9774,71.0133,41099.0
2021-04-14 13:20:00,79.11,79.14,79.07,79.12,60083.0,71.0133,71.0403,70.9774,71.0223,60083.0
2021-04-14 13:30:00,79.11,79.13,78.97,79.0,41946.0,71.0133,71.0313,70.8877,70.9146,41946.0
2021-04-14 13:40:00,78.99,79.0,78.94,78.98,44577.0,70.9056,70.9146,70.8607,70.8967,44577.0
2021-04-14 13:50:00,78.99,79.0,78.79,78.83,49022.0,70.9056,70.9146,70.7261,70.762,49022.0
2021-04-14 14:00:00,78.85,78.92,78.77,78.85,64574.0,70.78,70.8428,70.7081,70.78,64574.0
2021-04-14 14:10:00,78.85,78.97,78.82,78.92,55005.0,70.78,70.8877,70.753,70.8428,55005.0
2021-04-14 14:20:00,78.92,79.02,78.91,78.97,38922.0,70.8428,70.9326,70.8338,70.8877,38922.0
2021-04-14 14:30:00,78.97,78.97,78.89,78.96,41258.0,70.8877,70.8877,70.8159,70.8787,41258.0
2021-04-14 14:40:00,78.96,79.04,78.85,78.87,40934.0,70.8787,70.9505,70.78,70.7979,40934.0
2021-04-14 14:50:00,78.85,78.87,78.79,78.86,61023.0,70.78,70.7979,70.7261,70.7889,61023.0
2021-04-14 15:00:00,78.85,79.03,78.83,79.03,69681.0,70.78,70.9415,70.762,70.9415,69681.0
2021-04-14 15:10:00,79.03,79.13,79.01,79.11,64898.0,70.9415,71.0313,70.9236,71.0133,64898.0
2021-04-14 15:20:00,79.11,79.18,79.08,79.17,103982.0,71.0133,71.0762,70.9864,71.0672,103982.0
2021-04-14 15:30:00,79.17,79.21,79.1,79.13,122357.0,71.0672,71.1031,71.0044,71.0313,122357.0
2021-04-14 15:40:00,79.13,79.14,78.95,78.97,86216.0,71.0313,71.0403,70.8697,70.8877,86216.0
2021-04-14 15:50:00,78.95,79.21,78.92,79.18,470536.0,70.8697,71.1031,70.8428,71.0762,470536.0
2021-04-15 09:30:00,79.21,79.53,79.02,79.05,188571.0,71.1031,71.3904,70.9326,70.9595,188571.0
2021-04-15 09:40:00,79.08,79.5,79.07,79.49,56723.0,70.9864,71.3634,70.9774,71.3545,56723.0
2021-04-15 09:50:00,79.5,79.5,79.23,79.3,52865.0,71.3634,71.3634,71.1211,71.1839,52865.0
2021-04-15 10:00:00,79.33,79.53,79.31,79.44,50099.0,71.2108,71.3904,71.1929,71.3096,50099.0
2021-04-15 10:10:00,79.45,79.67,79.42,79.6,76873.0,71.3185,71.516,71.2916,71.4532,76873.0
2021-04-15 10:20:00,79.58,79.59,79.38,79.45,64959.0,71.4352,71.4442,71.2557,71.3185,64959.0
2021-04-15 10:30:00,79.46,79.68,79.42,79.56,65613.0,71.3275,71.525,71.2916,71.4173,65613.0
2021-04-15 10:40:00,79.55,79.57,79.4,79.51,91570.0,71.4083,71.4263,71.2737,71.3724,91570.0
2021-04-15 10:50:00,79.5,79.65,79.45,79.53,93567.0,71.3634,71.4981,71.3185,71.3904,93567.0
2021-04-15 11:00:00,79.52,79.62,79.45,79.53,104850.0,71.3814,71.4711,71.3185,71.3904,104850.0
2021-04-15 11:10:00,79.52,79.66,79.51,79.61,57926.0,71.3814,71.5071,71.3724,71.4622,57926.0
2021-04-15 11:20:00,79.61,79.66,79.51,79.56,51204.0,71.4622,71.5071,71.3724,71.4173,51204.0
2021-04-15 11:30:00,79.56,79.66,79.55,79.6,50606.0,71.4173,71.5071,71.4083,71.4532,50606.0
2021-04-15 11:40:00,79.59,79.6,79.44,79.53,47138.0,71.4442,71.4532,71.3096,71.3904,47138.0
2021-04-15 11:50:00,79.54,79.54,79.43,79.46,49733.0,71.3993,71.3993,71.3006,71.3275,49733.0
2021-04-15 12:00:00,79.47,79.6,79.46,79.58,57075.0,71.3365,71.4532,71.3275,71.4352,57075.0
2021-04-15 12:10:00,79.59,79.75,79.58,79.75,62869.0,71.4442,71.5878,71.4352,71.5878,62869.0
2021-04-15 12:20:00,79.75,79.76,79.68,79.76,54442.0,71.5878,71.5968,71.525,71.5968,54442.0
2021-04-15 12:30:00,79.75,79.82,79.73,79.73,60584.0,71.5878,71.6507,71.5699,71.5699,60584.0
2021-04-15 12:40:00,79.74,79.75,79.68,79.73,45936.0,71.5789,71.5878,71.525,71.5699,45936.0
2021-04-15 12:50:00,79.74,79.81,79.72,79.76,45509.0,71.5789,71.6417,71.5609,71.5968,45509.0
2021-04-15 13:00:00,79.77,79.8,79.71,79.77,61044.0,71.6058,71.6327,71.5519,71.6058,61044.0
2021-04-15 13:10:00,79.76,79.78,79.69,79.7,49231.0,71.5968,71.6148,71.534,71.543,49231.0
2021-04-15 13:20:00,79.71,79.77,79.68,79.7,50434.0,71.5519,71.6058,71.525,71.543,50434.0
2021-04-15 13:30:00,79.7,79.79,79.62,79.79,79160.0,71.543,71.6238,71.4711,71.6238,79160.0
2021-04-15 13:40:00,79.79,79.9,79.75,79.89,66944.0,71.6238,71.7225,71.5878,71.7135,66944.0
2021-04-15 13:50:00,79.9,79.93,79.81,79.83,67457.0,71.7225,71.7494,71.6417,71.6597,67457.0
2021-04-15 14:00:00,79.83,79.87,79.76,79.81,88326.0,71.6597,71.6956,71.5968,71.6417,88326.0
2021-04-15 14:10:00,79.8,79.95,79.79,79.89,96471.0,71.6327,71.7674,71.6238,71.7135,96471.0
2021-04-15 14:20:00,79.89,79.94,79.88,79.92,57328.0,71.7135,71.7584,71.7045,71.7404,57328.0
2021-04-15 14:30:00,79.92,79.99,79.87,79.98,68623.0,71.7404,71.8033,71.6956,71.7943,68623.0
2021-04-15 14:40:00,79.98,79.98,79.84,79.85,62778.0,71.7943,71.7943,71.6686,71.6776,62778.0
2021-04-15 14:50:00,79.86,79.92,79.84,79.88,71919.0,71.6866,71.7404,71.6686,71.7045,71919.0
2021-04-15 15:00:00,79.88,79.93,79.83,79.84,89281.0,71.7045,71.7494,71.6597,71.6686,89281.0
2021-04-15 15:10:00,79.82,79.95,79.78,79.91,89048.0,71.6507,71.7674,71.6148,71.7315,89048.0
2021-04-15 15:20:00,79.9,79.98,79.88,79.97,76315.0,71.7225,71.7943,71.7045,71.7853,76315.0
2021-04-15 15:30:00,79.97,80.09,79.93,80.04,230157.0,71.7853,71.893,71.7494,71.8482,230157.0
2021-04-15 15:40:00,80.04,80.27,80.02,80.21,191336.0,71.8482,72.0546,71.8302,72.0008,191336.0
2021-04-15 15:50:00,80.21,80.24,80.1,80.18,436931.0,72.0008,72.0277,71.902,71.9738,436931.0
2021-04-16 09:30:00,80.73,80.82,80.25,80.34,801263.0,72.4675,72.5483,72.0367,72.1175,801263.0
2021-04-16 09:40:00,80.37,80.64,80.34,80.41,115481.0,72.1444,72.3868,72.1175,72.1803,115481.0
2021-04-16 09:50:00,80.43,80.65,80.42,80.61,94615.0,72.1982,72.3957,72.1893,72.3598,94615.0
2021-04-16 10:00:00,80.63,80.71,80.45,80.7,101133.0,72.3778,72.4496,72.2162,72.4406,101133.0
2021-04-16 10:10:00,80.7,80.89,80.65,80.88,100513.0,72.4406,72.6112,72.3957,72.6022,100513.0
2021-04-16 10:20:00,80.89,80.96,80.79,80.84,104488.0,72.6112,72.674,72.5214,72.5663,104488.0
2021-04-16 10:30:00,80.83,80.97,80.82,80.96,82100.0,72.5573,72.683,72.5483,72.674,82100.0
2021-04-16 10:40:00,80.96,81.01,80.84,80.96,105859.0,72.674,72.7189,72.5663,72.674,105859.0
2021-04-16 10:50:00,80.96,81.24,80.96,81.13,139140.0,72.674,72.9253,72.674,72.8266,139140.0
2021-04-16 11:00:00,81.13,81.17,81.06,81.11,90179.0,72.8266,72.8625,72.7638,72.8087,90179.0
2021-04-16 11:10:00,81.11,81.18,81.01,81.17,85935.0,72.8087,72.8715,72.7189,72.8625,85935.0
2021-04-16 11:20:00,81.17,81.18,80.81,80.83,96202.0,72.8625,72.8715,72.5394,72.5573,96202.0
2021-04-16 11:30:00,80.84,80.89,80.73,80.76,76219.0,72.5663,72.6112,72.4675,72.4945,76219.0
2021-04-16 11:40:00,80.76,81.03,80.7,80.99,127067.0,72.4945,72.7368,72.4406,72.7009,127067.0
2021-04-16 11:50:00,81.0,81.06,80.96,81.01,113382.0,72.7099,72.7638,72.674,72.7189,113382.0
2021-04-16 12:00:00,81.02,81.05,80.99,81.03,57415.0,72.7279,72.7548,72.7009,72.7368,57415.0
2021-04-16 12:10:00,81.04,81.1,81.02,81.06,98286.0,72.7458,72.7997,72.7279,72.7638,98286.0
2021-04-16 12:20:00,81.07,81.18,81.06,81.16,69549.0,72.7727,72.8715,72.7638,72.8535,69549.0
2021-04-16 12:30:00,81.16,81.22,81.13,81.17,55925.0,72.8535,72.9074,72.8266,72.8625,55925.0
2021-04-16 12:40:00,81.18,81.25,81.14,81.16,47500.0,72.8715,72.9343,72.8356,72.8535,47500.0
2021-04-16 12:50:00,81.16,81.24,81.15,81.24,54376.0,72.8535,72.9253,72.8446,72.9253,54376.0
2021-04-16 13:00:00,81.24,81.28,81.15,81.16,65436.0,72.9253,72.9613,72.8446,72.8535,65436.0
2021-04-16 13:10:00,81.16,81.17,81.05,81.09,87759.0,72.8535,72.8625,72.7548,72.7907,87759.0
2021-04-16 13:20:00,81.08,81.09,81.01,81.08,94059.0,72.7817,72.7907,72.7189,72.7817,94059.0
2021-04-16 13:30:00,81.08,81.2,81.04,81.19,78343.0,72.7817,72.8894,72.7458,72.8805,78343.0
2021-04-16 13:40:00,81.2,81.2,81.07,81.11,89480.0,72.8894,72.8894,72.7727,72.8087,89480.0
2021-04-16 13:50:00,81.12,81.23,81.12,81.18,49100.0,72.8176,72.9164,72.8176,72.8715,49100.0
2021-04-16 14:00:00,81.19,81.23,81.09,81.15,63714.0,72.8805,72.9164,72.7907,72.8446,63714.0
2021-04-16 14:10:00,81.15,81.27,81.12,81.27,85284.0,72.8446,72.9523,72.8176,72.9523,85284.0
2021-04-16 14:20:00,81.27,81.28,81.21,81.23,65899.0,72.9523,72.9613,72.8984,72.9164,65899.0
2021-04-16 14:30:00,81.24,81.29,81.16,81.22,150030.0,72.9253,72.9702,72.8535,72.9074,150030.0
2021-04-16 14:40:00,81.23,81.33,81.23,81.31,87212.0,72.9164,73.0061,72.9164,72.9882,87212.0
2021-04-16 14:50:00,81.32,81.37,81.31,81.35,84469.0,72.9972,73.042,72.9882,73.0241,84469.0
2021-04-16 15:00:00,81.34,81.4,81.32,81.37,103232.0,73.0151,73.069,72.9972,73.042,103232.0
2021-04-16 15:10:00,81.37,81.38,81.28,81.29,74648.0,73.042,73.051,72.9613,72.9702,74648.0
2021-04-16 15:20:00,81.28,81.3,81.22,81.27,74082.0,72.9613,72.9792,72.9074,72.9523,74082.0
2021-04-16 15:30:00,81.27,81.36,81.25,81.34,144207.0,72.9523,73.0331,72.9343,73.0151,144207.0
2021-04-16 15:40:00,81.34,81.38,81.27,81.33,237393.0,73.0151,73.051,72.9523,73.0061,237393.0
2021-04-16 15:50:00,81.34,81.41,80.92,81.0,806209.0,73.0151,73.0779,72.6381,72.7099,806209.0
2021-04-19 09:30:00,81.0,81.37,80.42,80.62,464575.0,72.7099,73.042,72.1893,72.3688,464575.0
2021-04-19 09:40:00,80.63,80.63,80.06,80.16,186355.0,72.3778,72.3778,71.8661,71.9559,186355.0
2021-04-19 09:50:00,80.14,80.47,80.09,80.45,124333.0,71.9379,72.2342,71.893,72.2162,124333.0
2021-04-19 10:00:00,80.44,80.5,80.28,80.34,126747.0,72.2072,72.2611,72.0636,72.1175,126747.0
2021-04-19 10:10:00,80.33,80.37,80.16,80.29,88450.0,72.1085,72.1444,71.9559,72.0726,88450.0
2021-04-19 10:20:00,80.29,80.45,80.11,80.15,140427.0,72.0726,72.2162,71.911,71.9469,140427.0
2021-04-19 10:30:00,80.16,80.32,80.13,80.32,78688.0,71.9559,72.0995,71.929,72.0995,78688.0
2021-04-19 10:40:00,80.32,80.34,79.91,80.07,88193.0,72.0995,72.1175,71.7315,71.8751,88193.0
2021-04-19 10:50:00,80.07,80.26,80.0,80.25,92389.0,71.8751,72.0456,71.8123,72.0367,92389.0
2021-04-19 11:00:00,80.24,80.49,80.18,80.49,71604.0,72.0277,72.2521,71.9738,72.2521,71604.0
2021-04-19 11:10:00,80.48,80.49,80.37,80.38,74969.0,72.2431,72.2521,72.1444,72.1534,74969.0
2021-04-19 11:20:00,80.38,80.4,80.22,80.33,87920.0,72.1534,72.1713,72.0097,72.1085,87920.0
2021-04-19 11:30:00,80.32,80.35,80.09,80.09,70075.0,72.0995,72.1264,71.893,71.893,70075.0
2021-04-19 11:40:00,80.09,80.12,79.93,79.99,101376.0,71.893,71.92,71.7494,71.8033,101376.0
2021-04-19 11:50:00,80.0,80.0,79.77,79.83,81958.0,71.8123,71.8123,71.6058,71.6597,81958.0
2021-04-19 12:00:00,79.83,79.96,79.73,79.95,91844.0,71.6597,71.7764,71.5699,71.7674,91844.0
2021-04-19 12:10:00,79.95,79.96,79.83,79.88,95371.0,71.7674,71.7764,71.6597,71.7045,95371.0
2021-04-19 12:20:00,79.88,79.9,79.77,79.83,85762.0,71.7045,71.7225,71.6058,71.6597,85762.0
2021-04-19 12:30:00,79.82,79.86,79.68,79.71,140170.0,71.6507,71.6866,71.525,71.5519,140170.0
2021-04-19 12:40:00,79.72,79.77,79.62,79.76,98345.0,71.5609,71.6058,71.4711,71.5968,98345.0
2021-04-19 12:50:00,79.76,79.76,79.63,79.68,70198.0,71.5968,71.5968,71.4801,71.525,70198.0
2021-04-19 13:00:00,79.68,79.72,79.64,79.66,68192.0,71.525,71.5609,71.4891,71.5071,68192.0
2021-04-19 13:10:00,79.66,79.9,79.63,79.87,80888.0,71.5071,71.7225,71.4801,71.6956,80888.0
2021-04-19 13:20:00,79.87,80.0,79.77,79.88,78979.0,71.6956,71.8123,71.6058,71.7045,78979.0
2021-04-19 13:30:00,79.88,79.94,79.77,79.83,79058.0,71.7045,71.7584,71.6058,71.6597,79058.0
2021-04-19 13:40:00,79.85,79.88,79.68,79.74,116996.0,71.6776,71.7045,71.525,71.5789,116996.0
2021-04-19 13:50:00,79.73,79.83,79.65,79.73,143651.0,71.5699,71.6597,71.4981,71.5699,143651.0
2021-04-19 14:00:00,79.73,79.89,79.69,79.88,115224.0,71.5699,71.7135,71.534,71.7045,115224.0
2021-04-19 14:10:00,79.89,80.06,79.86,79.98,114512.0,71.7135,71.8661,71.6866,71.7943,114512.0
2021-04-19 14:20:00,79.99,80.01,79.85,79.91,72869.0,71.8033,71.8212,71.6776,71.7315,72869.0
2021-04-19 14:30:00,79.91,80.0,79.88,79.95,136921.0,71.7315,71.8123,71.7045,71.7674,136921.0
2021-04-19 14:40:00,79.95,80.09,79.94,80.06,124744.0,71.7674,71.893,71.7584,71.8661,124744.0
2021-04-19 14:50:00,80.06,80.06,79.9,79.95,131669.0,71.8661,71.8661,71.7225,71.7674,131669.0
2021-04-19 15:00:00,79.95,79.97,79.7,79.7,132416.0,71.7674,71.7853,71.543,71.543,132416.0
2021-04-19 15:10:00,79.7,79.84,79.69,79.76,170966.0,71.543,71.6686,71.534,71.5968,170966.0
2021-04-19 15:20:00,79.76,79.76,79.62,79.7,150644.0,71.5968,71.5968,71.4711,71.543,150644.0
2021-04-19 15:30:00,79.7,79.86,79.69,79.74,251077.0,71.543,71.6866,71.534,71.5789,251077.0
2021-04-19 15:40:00,79.74,79.91,79.67,79.77,291260.0,71.5789,71.7315,71.516,71.6058,291260.0
2021-04-19 15:50:00,79.76,79.82,79.64,79.8,803371.0,71.5968,71.6507,71.4891,71.6327,803371.0
2021-04-20 09:30:00,79.66,80.32,79.63,79.97,251051.0,71.5071,72.0995,71.4801,71.7853,251051.0
2021-04-20 09:40:00,79.97,80.3,79.86,80.22,126499.0,71.7853,72.0816,71.6866,72.0097,126499.0
2021-04-20 09:50:00,80.2,80.46,80.2,80.36,70113.0,71.9918,72.2252,71.9918,72.1354,70113.0
2021-04-20 10:00:00,80.36,80.61,80.35,80.42,197660.0,72.1354,72.3598,72.1264,72.1893,197660.0
2021-04-20 10:10:00,80.41,80.55,80.33,80.39,76810.0,72.1803,72.306,72.1085,72.1623,76810.0
2021-04-20 10:20:00,80.38,80.42,80.2,80.27,90364.0,72.1534,72.1893,71.9918,72.0546,90364.0
2021-04-20 10:30:00,80.29,80.55,80.29,80.44,82594.0,72.0726,72.306,72.0726,72.2072,82594.0
2021-04-20 10:40:00,80.43,80.48,80.3,80.33,118532.0,72.1982,72.2431,72.0816,72.1085,118532.0
2021-04-20 10:50:00,80.32,80.49,80.24,80.44,147832.0,72.0995,72.2521,72.0277,72.2072,147832.0
2021-04-20 11:00:00,80.44,80.59,80.4,80.59,93782.0,72.2072,72.3419,72.1713,72.3419,93782.0
2021-04-20 11:10:00,80.59,80.96,80.58,80.88,244264.0,72.3419,72.674,72.3329,72.6022,244264.0
2021-04-20 11:20:00,80.88,80.92,80.77,80.92,142247.0,72.6022,72.6381,72.5035,72.6381,142247.0
2021-04-20 11:30:00,80.92,80.92,80.62,80.72,161535.0,72.6381,72.6381,72.3688,72.4586,161535.0
2021-04-20 11:40:00,80.73,80.75,80.59,80.73,119393.0,72.4675,72.4855,72.3419,72.4675,119393.0
2021-04-20 11:50:00,80.73,80.79,80.59,80.63,74972.0,72.4675,72.5214,72.3419,72.3778,74972.0
2021-04-20 12:00:00,80.62,80.7,80.59,80.66,62868.0,72.3688,72.4406,72.3419,72.4047,62868.0
2021-04-20 12:10:00,80.66,80.82,80.66,80.81,84045.0,72.4047,72.5483,72.4047,72.5394,84045.0
2021-04-20 12:20:00,80.81,80.88,80.6,80.66,82803.0,72.5394,72.6022,72.3509,72.4047,82803.0
2021-04-20 12:30:00,80.65,80.77,80.6,80.74,90094.0,72.3957,72.5035,72.3509,72.4765,90094.0
2021-04-20 12:40:00,80.75,80.84,80.61,80.62,78300.0,72.4855,72.5663,72.3598,72.3688,78300.0
2021-04-20 12:50:00,80.63,80.79,80.6,80.79,89458.0,72.3778,72.5214,72.3509,72.5214,89458.0
2021-04-20 13:00:00,80.79,80.88,80.74,80.76,82679.0,72.5214,72.6022,72.4765,72.4945,82679.0
2021-04-20 13:10:00,80.76,80.76,80.56,80.58,101663.0,72.4945,72.4945,72.3149,72.3329,101663.0
2021-04-20 13:20:00,80.58,80.59,80.46,80.46,55387.0,72.3329,72.3419,72.2252,72.2252,55387.0
2021-04-20 13:30:00,80.48,80.65,80.48,80.62,93372.0,72.2431,72.3957,72.2431,72.3688,93372.0
2021-04-20 13:40:00,80.62,80.76,80.6,80.72,93427.0,72.3688,72.4945,72.3509,72.4586,93427.0
2021-04-20 13:50:00,80.72,80.73,80.57,80.58,83586.0,72.4586,72.4675,72.3239,72.3329,83586.0
2021-04-20 14:00:00,80.59,80.83,80.58,80.69,131141.0,72.3419,72.5573,72.3329,72.4316,131141.0
2021-04-20 14:10:00,80.67,80.67,80.48,80.53,78799.0,72.4137,72.4137,72.2431,72.288,78799.0
2021-04-20 14:20:00,80.53,80.62,80.5,80.62,57526.0,72.288,72.3688,72.2611,72.3688,57526.0
2021-04-20 14:30:00,80.61,80.61,80.38,80.41,83093.0,72.3598,72.3598,72.1534,72.1803,83093.0
2021-04-20 14:40:00,80.39,80.45,80.37,80.42,69903.0,72.1623,72.2162,72.1444,72.1893,69903.0
2021-04-20 14:50:00,80.42,80.47,80.3,80.33,82272.0,72.1893,72.2342,72.0816,72.1085,82272.0
2021-04-20 15:00:00,80.34,80.43,80.32,80.41,83699.0,72.1175,72.1982,72.0995,72.1803,83699.0
2021-04-20 15:10:00,80.42,80.42,80.26,80.26,141004.0,72.1893,72.1893,72.0456,72.0456,141004.0
2021-04-20 15:20:00,80.27,80.35,80.26,80.29,136156.0,72.0546,72.1264,72.0456,72.0726,136156.0
2021-04-20 15:30:00,80.29,80.45,80.24,80.45,170126.0,72.0726,72.2162,72.0277,72.2162,170126.0
2021-04-20 15:40:00,80.45,80.74,80.44,80.71,296916.0,72.2162,72.4765,72.2072,72.4496,296916.0
2021-04-20 15:50:00,80.72,80.72,80.42,80.5,560179.0,72.4586,72.4586,72.1893,72.2611,560179.0
2021-04-21 09:30:00,80.89,81.18,79.31,79.32,487378.0,72.6112,72.8715,71.1929,71.2019,487378.0
2021-04-21 09:40:00,79.32,79.5,78.86,79.0,245840.0,71.2019,71.3634,70.7889,70.9146,245840.0
2021-04-21 09:50:00,78.97,79.33,78.72,79.22,204952.0,70.8877,71.2108,70.6633,71.1121,204952.0
2021-04-21 10:00:00,79.24,79.41,78.92,79.15,177526.0,71.13,71.2826,70.8428,71.0493,177526.0
2021-04-21 10:10:00,79.14,79.27,78.85,78.9,117614.0,71.0403,71.157,70.78,70.8248,117614.0
2021-04-21 10:20:00,78.88,79.02,78.71,78.9,116429.0,70.8069,70.9326,70.6543,70.8248,116429.0
2021-04-21 10:30:00,78.92,78.96,78.51,78.53,155643.0,70.8428,70.8787,70.4748,70.4927,155643.0
2021-04-21 10:40:00,78.54,78.6,78.16,78.24,185037.0,70.5017,70.5555,70.1606,70.2324,185037.0
2021-04-21 10:50:00,78.25,78.28,77.97,77.97,191519.0,70.2414,70.2683,69.99,69.99,191519.0
2021-04-21 11:00:00,77.98,78.25,77.96,78.05,228799.0,69.999,70.2414,69.981,70.0618,228799.0
2021-04-21 11:10:00,78.05,78.15,77.95,77.96,178008.0,70.0618,70.1516,69.9721,69.981,178008.0
2021-04-21 11:20:00,77.97,78.01,77.71,77.93,170810.0,69.99,70.0259,69.7566,69.9541,170810.0
2021-04-21 11:30:00,77.92,78.15,77.85,78.04,124355.0,69.9451,70.1516,69.8823,70.0529,124355.0
2021-04-21 11:40:00,78.04,78.2,77.93,78.08,129630.0,70.0529,70.1965,69.9541,70.0888,129630.0
2021-04-21 11:50:00,78.08,78.26,78.05,78.22,93737.0,70.0888,70.2503,70.0618,70.2144,93737.0
2021-04-21 12:00:00,78.22,78.29,78.17,78.28,104125.0,70.2144,70.2773,70.1696,70.2683,104125.0
2021-04-21 12:10:00,78.28,78.29,78.21,78.25,63048.0,70.2683,70.2773,70.2055,70.2414,63048.0
2021-04-21 12:20:00,78.25,78.27,77.93,77.97,62808.0,70.2414,70.2593,69.9541,69.99,62808.0
2021-04-21 12:30:00,77.96,78.03,77.71,77.71,86574.0,69.981,70.0439,69.7566,69.7566,86574.0
2021-04-21 12:40:00,77.73,77.85,77.69,77.79,61611.0,69.7746,69.8823,69.7387,69.8284,61611.0
2021-04-21 12:50:00,77.79,77.89,77.75,77.78,72223.0,69.8284,69.9182,69.7925,69.8195,72223.0
2021-04-21 13:00:00,77.79,77.99,77.77,77.98,116564.0,69.8284,70.008,69.8105,69.999,116564.0
2021-04-21 13:10:00,77.97,78.04,77.89,77.95,104314.0,69.99,70.0529,69.9182,69.9721,104314.0
2021-04-21 13:20:00,77.95,77.97,77.89,77.9,93795.0,69.9721,69.99,69.9182,69.9272,93795.0
2021-04-21 13:30:00,77.89,78.06,77.89,77.96,80312.0,69.9182,70.0708,69.9182,69.981,80312.0
2021-04-21 13:40:00,77.96,77.99,77.86,77.94,63364.0,69.981,70.008,69.8913,69.9631,63364.0
2021-04-21 13:50:00,77.93,78.03,77.78,77.83,98698.0,69.9541,70.0439,69.8195,69.8644,98698.0
2021-04-21 14:00:00,77.83,77.95,77.74,77.92,99906.0,69.8644,69.9721,69.7836,69.9451,99906.0
2021-04-21 14:10:00,77.92,77.95,77.81,77.81,100416.0,69.9451,69.9721,69.8464,69.8464,100416.0
2021-04-21 14:20:00,77.81,77.86,77.76,77.76,89078.0,69.8464,69.8913,69.8015,69.8015,89078.0
2021-04-21 14:30:00,77.77,77.85,77.73,77.84,103199.0,69.8105,69.8823,69.7746,69.8733,103199.0
2021-04-21 14:40:00,77.84,77.94,77.75,77.94,146261.0,69.8733,69.9631,69.7925,69.9631,146261.0
2021-04-21 14:50:00,77.95,78.07,77.91,78.07,142736.0,69.9721,70.0798,69.9362,70.0798,142736.0
2021-04-21 15:00:00,78.08,78.31,78.07,78.28,139899.0,70.0888,70.2952,70.0798,70.2683,139899.0
2021-04-21 15:10:00,78.29,78.36,78.22,78.27,148405.0,70.2773,70.3401,70.2144,70.2593,148405.0
2021-04-21 15:20:00,78.27,78.28,78.16,78.22,118997.0,70.2593,70.2683,70.1606,70.2144,118997.0
2021-04-21 15:30:00,78.22,78.46,78.2,78.3,193154.0,70.2144,70.4299,70.1965,70.2862,193154.0
2021-04-21 15:40:00,78.31,78.34,78.1,78.11,251776.0,70.2952,70.3222,70.1067,70.1157,251776.0
2021-04-21 15:50:00,78.12,78.13,77.96,77.97,577081.0,70.1247,70.1336,69.981,69.99,577081.0
2021-04-22 09:30:00,78.2,78.33,78.02,78.17,435848.0,70.1965,70.3132,70.0349,70.1696,435848.0
2021-04-22 09:40:00,78.16,78.45,78.09,78.15,244694.0,70.1606,70.4209,70.0977,70.1516,244694.0
2021-04-22 09:50:00,78.14,78.64,78.13,78.5,178345.0,70.1426,70.5914,70.1336,70.4658,178345.0
2021-04-22 10:00:00,78.5,78.89,78.41,78.87,163838.0,70.4658,70.8159,70.385,70.7979,163838.0
2021-04-22 10:10:00,78.87,78.99,78.79,78.96,169373.0,70.7979,70.9056,70.7261,70.8787,169373.0
2021-04-22 10:20:00,78.97,79.3,78.87,79.0,262230.0,70.8877,71.1839,70.7979,70.9146,262230.0
2021-04-22 10:30:00,78.99,79.13,78.98,79.02,141354.0,70.9056,71.0313,70.8967,70.9326,141354.0
2021-04-22 10:40:00,79.01,79.04,78.76,78.88,131719.0,70.9236,70.9505,70.6992,70.8069,131719.0
2021-04-22 10:50:00,78.88,78.93,78.74,78.92,105266.0,70.8069,70.8518,70.6812,70.8428,105266.0
2021-04-22 11:00:00,78.91,79.18,78.9,79.14,126046.0,70.8338,71.0762,70.8248,71.0403,126046.0
2021-04-22 11:10:00,79.13,79.15,79.02,79.06,89557.0,71.0313,71.0493,70.9326,70.9685,89557.0
2021-04-22 11:20:00,79.06,79.07,78.74,78.75,97156.0,70.9685,70.9774,70.6812,70.6902,97156.0
2021-04-22 11:30:00,78.75,78.92,78.67,78.81,94044.0,70.6902,70.8428,70.6184,70.7441,94044.0
2021-04-22 11:40:00,78.81,78.84,78.72,78.79,72508.0,70.7441,70.771,70.6633,70.7261,72508.0
2021-04-22 11:50:00,78.78,78.78,78.66,78.74,99879.0,70.7171,70.7171,70.6094,70.6812,99879.0
2021-04-22 12:00:00,78.73,79.06,78.72,79.04,184666.0,70.6722,70.9685,70.6633,70.9505,184666.0
2021-04-22 12:10:00,79.05,79.3,79.05,79.2,158491.0,70.9595,71.1839,70.9595,71.0941,158491.0
2021-04-22 12:20:00,79.2,79.21,79.06,79.18,91536.0,71.0941,71.1031,70.9685,71.0762,91536.0
2021-04-22 12:30:00,79.18,79.24,79.16,79.19,63453.0,71.0762,71.13,71.0582,71.0852,63453.0
2021-04-22 12:40:00,79.19,79.19,78.91,78.97,107525.0,71.0852,71.0852,70.8338,70.8877,107525.0
2021-04-22 12:50:00,78.97,78.97,78.83,78.9,72487.0,70.8877,70.8877,70.762,70.8248,72487.0
2021-04-22 13:00:00,78.89,78.9,78.63,78.73,107839.0,70.8159,70.8248,70.5825,70.6722,107839.0
2021-04-22 13:10:00,78.72,78.83,78.62,78.68,134434.0,70.6633,70.762,70.5735,70.6274,134434.0
2021-04-22 13:20:00,78.68,78.89,78.66,78.82,105939.0,70.6274,70.8159,70.6094,70.753,105939.0
2021-04-22 13:30:00,78.82,78.93,78.74,78.88,100910.0,70.753,70.8518,70.6812,70.8069,100910.0
2021-04-22 13:40:00,78.88,78.89,78.74,78.76,169415.0,70.8069,70.8159,70.6812,70.6992,169415.0
2021-04-22 13:50:00,78.75,78.76,78.49,78.51,131057.0,70.6902,70.6992,70.4568,70.4748,131057.0
2021-04-22 14:00:00,78.51,78.69,78.39,78.58,139031.0,70.4748,70.6363,70.367,70.5376,139031.0
2021-04-22 14:10:00,78.55,78.65,78.49,78.55,77870.0,70.5107,70.6004,70.4568,70.5107,77870.0
2021-04-22 14:20:00,78.57,78.6,78.37,78.48,149961.0,70.5286,70.5555,70.3491,70.4478,149961.0
2021-04-22 14:30:00,78.48,78.54,78.39,78.41,76925.0,70.4478,70.5017,70.367,70.385,76925.0
2021-04-22 14:40:00,78.41,78.51,78.36,78.4,99443.0,70.385,70.4748,70.3401,70.376,99443.0
2021-04-22 14:50:00,78.4,78.49,78.31,78.32,80149.0,70.376,70.4568,70.2952,70.3042,80149.0
2021-04-22 15:00:00,78.32,78.38,78.11,78.17,119184.0,70.3042,70.3581,70.1157,70.1696,119184.0
2021-04-22 15:10:00,78.16,78.22,78.06,78.09,76228.0,70.1606,70.2144,70.0708,70.0977,76228.0
2021-04-22 15:20:00,78.09,78.18,78.02,78.18,117076.0,70.0977,70.1785,70.0349,70.1785,117076.0
2021-04-22 15:30:00,78.2,78.27,78.13,78.19,111934.0,70.1965,70.2593,70.1336,70.1875,111934.0
2021-04-22 15:40:00,78.2,78.42,78.19,78.34,194600.0,70.1965,70.394,70.1875,70.3222,194600.0
2021-04-22 15:50:00,78.35,78.39,78.1,78.32,550661.0,70.3311,70.367,70.1067,70.3042,550661.0
2021-04-23 09:30:00,78.17,78.58,78.02,78.03,231582.0,70.1696,70.5376,70.0349,70.0439,231582.0
2021-04-23 09:40:00,78.06,78.16,77.82,77.96,114243.0,70.0708,70.1606,69.8554,69.981,114243.0
2021-04-23 09:50:00,77.96,78.14,77.9,78.08,89438.0,69.981,70.1426,69.9272,70.0888,89438.0
2021-04-23 10:00:00,78.08,78.16,78.03,78.09,88723.0,70.0888,70.1606,70.0439,70.0977,88723.0
2021-04-23 10:10:00,78.08,78.11,77.9,77.98,73362.0,70.0888,70.1157,69.9272,69.999,73362.0
2021-04-23 10:20:00,77.97,78.01,77.87,77.94,141209.0,69.99,70.0259,69.9003,69.9631,141209.0
2021-04-23 10:30:00,77.94,78.16,77.93,78.09,96357.0,69.9631,70.1606,69.9541,70.0977,96357.0
2021-04-23 10:40:00,78.09,78.47,78.08,78.46,108693.0,70.0977,70.4388,70.0888,70.4299,108693.0
2021-04-23 10:50:00,78.46,78.55,78.28,78.49,117807.0,70.4299,70.5107,70.2683,70.4568,117807.0
2021-04-23 11:00:00,78.5,78.51,78.3,78.32,132861.0,70.4658,70.4748,70.2862,70.3042,132861.0
2021-04-23 11:10:00,78.3,78.51,78.3,78.36,157701.0,70.2862,70.4748,70.2862,70.3401,157701.0
2021-04-23 11:20:00,78.36,78.4,78.31,78.32,78366.0,70.3401,70.376,70.2952,70.3042,78366.0
2021-04-23 11:30:00,78.32,78.59,78.32,78.59,85106.0,70.3042,70.5466,70.3042,70.5466,85106.0
2021-04-23 11:40:00,78.58,78.63,78.5,78.54,54042.0,70.5376,70.5825,70.4658,70.5017,54042.0
2021-04-23 11:50:00,78.54,78.59,78.48,78.49,81331.0,70.5017,70.5466,70.4478,70.4568,81331.0
2021-04-23 12:00:00,78.49,78.56,78.46,78.47,67459.0,70.4568,70.5196,70.4299,70.4388,67459.0
2021-04-23 12:10:00,78.48,78.48,78.37,78.38,57835.0,70.4478,70.4478,70.3491,70.3581,57835.0
2021-04-23 12:20:00,78.38,78.5,78.37,78.5,63420.0,70.3581,70.4658,70.3491,70.4658,63420.0
2021-04-23 12:30:00,78.5,78.56,78.46,78.54,56635.0,70.4658,70.5196,70.4299,70.5017,56635.0
2021-04-23 12:40:00,78.54,78.58,78.49,78.54,49633.0,70.5017,70.5376,70.4568,70.5017,49633.0
2021-04-23 12:50:00,78.54,78.62,78.49,78.55,62610.0,70.5017,70.5735,70.4568,70.5107,62610.0
2021-04-23 13:00:00,78.55,78.61,78.5,78.61,56760.0,70.5107,70.5645,70.4658,70.5645,56760.0
2021-04-23 13:10:00,78.6,78.61,78.47,78.49,46177.0,70.5555,70.5645,70.4388,70.4568,46177.0
2021-04-23 13:20:00,78.49,78.53,78.43,78.44,37744.0,70.4568,70.4927,70.4029,70.4119,37744.0
2021-04-23 13:30:00,78.44,78.51,78.42,78.42,57986.0,70.4119,70.4748,70.394,70.394,57986.0
2021-04-23 13:40:00,78.4,78.52,78.4,78.51,57599.0,70.376,70.4837,70.376,70.4748,57599.0
2021-04-23 13:50:00,78.5,78.6,78.48,78.52,88601.0,70.4658,70.5555,70.4478,70.4837,88601.0
2021-04-23 14:00:00,78.52,78.52,78.4,78.45,84160.0,70.4837,70.4837,70.376,70.4209,84160.0
2021-04-23 14:10:00,78.45,78.49,78.42,78.44,71930.0,70.4209,70.4568,70.394,70.4119,71930.0
2021-04-23 14:20:00,78.44,78.45,78.3,78.31,43038.0,70.4119,70.4209,70.2862,70.2952,43038.0
2021-04-23 14:30:00,78.31,78.31,78.17,78.2,49443.0,70.2952,70.2952,70.1696,70.1965,49443.0
2021-04-23 14:40:00,78.19,78.33,78.17,78.23,67716.0,70.1875,70.3132,70.1696,70.2234,67716.0
2021-04-23 14:50:00,78.23,78.32,78.19,78.25,49500.0,70.2234,70.3042,70.1875,70.2414,49500.0
2021-04-23 15:00:00,78.26,78.35,78.16,78.31,54934.0,70.2503,70.3311,70.1606,70.2952,54934.0
2021-04-23 15:10:00,78.31,78.35,78.27,78.31,50789.0,70.2952,70.3311,70.2593,70.2952,50789.0
2021-04-23 15:20:00,78.32,78.41,78.29,78.4,66737.0,70.3042,70.385,70.2773,70.376,66737.0
2021-04-23 15:30:00,78.4,78.5,78.37,78.45,89452.0,70.376,70.4658,70.3491,70.4209,89452.0
2021-04-23 15:40:00,78.45,78.47,78.22,78.37,145087.0,70.4209,70.4388,70.2144,70.3491,145087.0
2021-04-23 15:50:00,78.4,78.4,78.13,78.23,511422.0,70.376,70.376,70.1336,70.2234,511422.0
2021-04-26 09:30:00,78.39,78.61,77.77,78.03,340129.0,70.367,70.5645,69.8105,70.0439,340129.0
2021-04-26 09:40:00,78.03,78.09,77.7,77.8,72694.0,70.0439,70.0977,69.7477,69.8374,72694.0
2021-04-26 09:50:00,77.8,78.18,77.79,77.96,228170.0,69.8374,70.1785,69.8284,69.981,228170.0
2021-04-26 10:00:00,77.95,78.33,77.93,78.02,85054.0,69.9721,70.3132,69.9541,70.0349,85054.0
2021-04-26 10:10:00,78.02,78.23,78.02,78.21,83247.0,70.0349,70.2234,70.0349,70.2055,83247.0
2021-04-26 10:20:00,78.21,78.26,78.13,78.15,66545.0,70.2055,70.2503,70.1336,70.1516,66545.0
2021-04-26 10:30:00,78.14,78.26,78.1,78.18,80330.0,70.1426,70.2503,70.1067,70.1785,80330.0
2021-04-26 10:40:00,78.18,78.19,78.06,78.12,85955.0,70.1785,70.1875,70.0708,70.1247,85955.0
2021-04-26 10:50:00,78.12,78.14,78.05,78.07,140215.0,70.1247,70.1426,70.0618,70.0798,140215.0
2021-04-26 11:00:00,78.09,78.09,77.72,77.74,97879.0,70.0977,70.0977,69.7656,69.7836,97879.0
2021-04-26 11:10:00,77.74,77.78,77.59,77.66,115086.0,69.7836,69.8195,69.6489,69.7117,115086.0
2021-04-26 11:20:00,77.66,77.67,77.54,77.63,55391.0,69.7117,69.7207,69.604,69.6848,55391.0
2021-04-26 11:30:00,77.64,77.66,77.54,77.62,69448.0,69.6938,69.7117,69.604,69.6758,69448.0
2021-04-26 11:40:00,77.62,77.7,77.55,77.67,127248.0,69.6758,69.7477,69.613,69.7207,127248.0
2021-04-26 11:50:00,77.67,77.8,77.65,77.72,50782.0,69.7207,69.8374,69.7028,69.7656,50782.0
2021-04-26 12:00:00,77.73,77.84,77.69,77.82,60899.0,69.7746,69.8733,69.7387,69.8554,60899.0
2021-04-26 12:10:00,77.81,77.86,77.71,77.72,52589.0,69.8464,69.8913,69.7566,69.7656,52589.0
2021-04-26 12:20:00,77.72,77.87,77.7,77.7,115871.0,69.7656,69.9003,69.7477,69.7477,115871.0
2021-04-26 12:30:00,77.7,77.8,77.7,77.8,53783.0,69.7477,69.8374,69.7477,69.8374,53783.0
2021-04-26 12:40:00,77.8,77.83,77.76,77.79,59735.0,69.8374,69.8644,69.8015,69.8284,59735.0
2021-04-26 12:50:00,77.77,77.91,77.77,77.82,74153.0,69.8105,69.9362,69.8105,69.8554,74153.0
2021-04-26 13:00:00,77.81,77.85,77.78,77.8,73495.0,69.8464,69.8823,69.8195,69.8374,73495.0
2021-04-26 13:10:00,77.81,77.86,77.77,77.77,44432.0,69.8464,69.8913,69.8105,69.8105,44432.0
2021-04-26 13:20:00,77.78,77.94,77.77,77.93,49544.0,69.8195,69.9631,69.8105,69.9541,49544.0
2021-04-26 13:30:00,77.94,77.99,77.88,77.94,58249.0,69.9631,70.008,69.9092,69.9631,58249.0
2021-04-26 13:40:00,77.93,77.97,77.84,77.84,40223.0,69.9541,69.99,69.8733,69.8733,40223.0
2021-04-26 13:50:00,77.85,77.93,77.82,77.92,42191.0,69.8823,69.9541,69.8554,69.9451,42191.0
2021-04-26 14:00:00,77.92,77.97,77.89,77.97,62088.0,69.9451,69.99,69.9182,69.99,62088.0
2021-04-26 14:10:00,77.97,78.02,77.95,78.01,64987.0,69.99,70.0349,69.9721,70.0259,64987.0
2021-04-26 14:20:00,78.0,78.07,78.0,78.07,50982.0,70.017,70.0798,70.017,70.0798,50982.0
2021-04-26 14:30:00,78.07,78.15,78.04,78.09,140985.0,70.0798,70.1516,70.0529,70.0977,140985.0
2021-04-26 14:40:00,78.09,78.14,78.03,78.04,66479.0,70.0977,70.1426,70.0439,70.0529,66479.0
2021-04-26 14:50:00,78.04,78.06,77.95,77.96,60509.0,70.0529,70.0708,69.9721,69.981,60509.0
2021-04-26 15:00:00,77.95,77.96,77.76,77.81,124397.0,69.9721,69.981,69.8015,69.8464,124397.0
2021-04-26 15:10:00,77.81,77.93,77.76,77.92,82841.0,69.8464,69.9541,69.8015,69.9451,82841.0
2021-04-26 15:20:00,77.92,78.03,77.81,77.83,93064.0,69.9451,70.0439,69.8464,69.8644,93064.0
2021-04-26 15:30:00,77.82,77.9,77.77,77.88,109642.0,69.8554,69.9272,69.8105,69.9092,109642.0
2021-04-26 15:40:00,77.89,77.97,77.82,77.87,168538.0,69.9182,69.99,69.8554,69.9003,168538.0
2021-04-26 15:50:00,77.86,78.07,77.82,77.98,552223.0,69.8913,70.0798,69.8554,69.999,552223.0
2021-04-27 09:30:00,77.93,78.15,77.17,77.26,263348.0,69.9541,70.1516,69.2719,69.3527,263348.0
2021-04-27 09:40:00,77.26,77.68,77.18,77.63,91865.0,69.3527,69.7297,69.2809,69.6848,91865.0
2021-04-27 09:50:00,77.65,77.78,77.4,77.45,101958.0,69.7028,69.8195,69.4784,69.5232,101958.0
2021-04-27 10:00:00,77.47,77.63,77.3,77.34,107970.0,69.5412,69.6848,69.3886,69.4245,107970.0
2021-04-27 10:10:00,77.34,77.52,77.28,77.5,100386.0,69.4245,69.5861,69.3706,69.5681,100386.0
2021-04-27 10:20:00,77.48,77.6,77.41,77.56,107667.0,69.5502,69.6579,69.4873,69.622,107667.0
2021-04-27 10:30:00,77.56,77.61,77.46,77.48,83348.0,69.622,69.6669,69.5322,69.5502,83348.0
2021-04-27 10:40:00,77.47,77.6,77.44,77.59,68422.0,69.5412,69.6579,69.5143,69.6489,68422.0
2021-04-27 10:50:00,77.58,77.78,77.47,77.49,358164.0,69.6399,69.8195,69.5412,69.5591,358164.0
2021-04-27 11:00:00,77.49,77.58,77.44,77.55,46550.0,69.5591,69.6399,69.5143,69.613,46550.0
2021-04-27 11:10:00,77.55,77.57,77.37,77.38,63711.0,69.613,69.631,69.4514,69.4604,63711.0
2021-04-27 11:20:00,77.38,77.57,77.37,77.51,126991.0,69.4604,69.631,69.4514,69.5771,126991.0
2021-04-27 11:30:00,77.51,77.6,77.45,77.5,74456.0,69.5771,69.6579,69.5232,69.5681,74456.0
2021-04-27 11:40:00,77.49,77.56,77.43,77.49,88167.0,69.5591,69.622,69.5053,69.5591,88167.0
2021-04-27 11:50:00,77.49,77.54,77.43,77.48,52458.0,69.5591,69.604,69.5053,69.5502,52458.0
2021-04-27 12:00:00,77.47,77.52,77.43,77.49,34387.0,69.5412,69.5861,69.5053,69.5591,34387.0
2021-04-27 12:10:00,77.49,77.5,77.43,77.49,40371.0,69.5591,69.5681,69.5053,69.5591,40371.0
2021-04-27 12:20:00,77.5,77.52,77.39,77.43,99120.0,69.5681,69.5861,69.4694,69.5053,99120.0
2021-04-27 12:30:00,77.43,77.53,77.41,77.52,77072.0,69.5053,69.5951,69.4873,69.5861,77072.0
2021-04-27 12:40:00,77.53,77.59,77.48,77.58,47980.0,69.5951,69.6489,69.5502,69.6399,47980.0
2021-04-27 12:50:00,77.58,77.68,77.57,77.68,77669.0,69.6399,69.7297,69.631,69.7297,77669.0
2021-04-27 13:00:00,77.66,77.85,77.65,77.82,46778.0,69.7117,69.8823,69.7028,69.8554,46778.0
2021-04-27 13:10:00,77.81,77.9,77.79,77.79,65630.0,69.8464,69.9272,69.8284,69.8284,65630.0
2021-04-27 13:20:00,77.8,77.81,77.72,77.72,40301.0,69.8374,69.8464,69.7656,69.7656,40301.0
2021-04-27 13:30:00,77.73,77.81,77.72,77.77,35974.0,69.7746,69.8464,69.7656,69.8105,35974.0
2021-04-27 13:40:00,77.77,77.83,77.75,77.79,37777.0,69.8105,69.8644,69.7925,69.8284,37777.0
2021-04-27 13:50:00,77.78,77.84,77.74,77.8,67599.0,69.8195,69.8733,69.7836,69.8374,67599.0
2021-04-27 14:00:00,77.79,77.92,77.78,77.92,55494.0,69.8284,69.9451,69.8195,69.9451,55494.0
2021-04-27 14:10:00,77.93,77.94,77.84,77.87,62070.0,69.9541,69.9631,69.8733,69.9003,62070.0
2021-04-27 14:20:00,77.88,77.92,77.75,77.76,52387.0,69.9092,69.9451,69.7925,69.8015,52387.0
2021-04-27 14:30:00,77.77,77.84,77.7,77.77,54336.0,69.8105,69.8733,69.7477,69.8105,54336.0
2021-04-27 14:40:00,77.77,77.78,77.64,77.66,73762.0,69.8105,69.8195,69.6938,69.7117,73762.0
2021-04-27 14:50:00,77.67,77.73,77.66,77.72,59255.0,69.7207,69.7746,69.7117,69.7656,59255.0
2021-04-27 15:00:00,77.71,77.72,77.51,77.52,76256.0,69.7566,69.7656,69.5771,69.5861,76256.0
2021-04-27 15:10:00,77.52,77.52,77.44,77.45,62792.0,69.5861,69.5861,69.5143,69.5232,62792.0
2021-04-27 15:20:00,77.45,77.47,77.37,77.4,101192.0,69.5232,69.5412,69.4514,69.4784,101192.0
2021-04-27 15:30:00,77.4,77.43,77.24,77.24,158627.0,69.4784,69.5053,69.3347,69.3347,158627.0
2021-04-27 15:40:00,77.24,77.29,77.08,77.17,199956.0,69.3347,69.3796,69.1911,69.2719,199956.0
2021-04-27 15:50:00,77.18,77.4,77.15,77.28,450699.0,69.2809,69.4784,69.2539,69.3706,450699.0
2021-04-28 09:30:00,77.25,77.45,76.9,77.02,247801.0,69.3437,69.5232,69.0295,69.1373,247801.0
2021-04-28 09:40:00,77.01,77.15,76.92,77.06,108245.0,69.1283,69.2539,69.0475,69.1732,108245.0
2021-04-28 09:50:00,77.08,77.1,76.82,76.92,90296.0,69.1911,69.2091,68.9577,69.0475,90296.0
2021-04-28 10:00:00,76.92,77.13,76.75,76.93,154242.0,69.0475,69.236,68.8949,69.0565,154242.0
2021-04-28 10:10:00,76.94,76.94,76.64,76.66,107204.0,69.0654,69.0654,68.7961,68.8141,107204.0
2021-04-28 10:20:00,76.66,76.88,76.63,76.86,153664.0,68.8141,69.0116,68.7872,68.9936,153664.0
2021-04-28 10:30:00,76.86,77.05,76.81,77.04,112496.0,68.9936,69.1642,68.9487,69.1552,112496.0
2021-04-28 10:40:00,77.04,77.13,76.97,77.01,102184.0,69.1552,69.236,69.0924,69.1283,102184.0
2021-04-28 10:50:00,77.01,77.03,76.75,76.76,96529.0,69.1283,69.1462,68.8949,68.9039,96529.0
2021-04-28 11:00:00,76.77,76.95,76.76,76.92,84593.0,68.9128,69.0744,68.9039,69.0475,84593.0
2021-04-28 11:10:00,76.93,77.04,76.9,76.9,125755.0,69.0565,69.1552,69.0295,69.0295,125755.0
2021-04-28 11:20:00,76.91,77.03,76.9,77.02,73555.0,69.0385,69.1462,69.0295,69.1373,73555.0
2021-04-28 11:30:00,77.02,77.03,76.79,76.81,62104.0,69.1373,69.1462,68.9308,68.9487,62104.0
2021-04-28 11:40:00,76.81,76.82,76.72,76.76,62615.0,68.9487,68.9577,68.868,68.9039,62615.0
2021-04-28 11:50:00,76.76,76.81,76.69,76.7,76159.0,68.9039,68.9487,68.841,68.85,76159.0
2021-04-28 12:00:00,76.7,76.85,76.68,76.84,66503.0,68.85,68.9847,68.832,68.9757,66503.0
2021-04-28 12:10:00,76.83,76.91,76.81,76.85,38270.0,68.9667,69.0385,68.9487,68.9847,38270.0
2021-04-28 12:20:00,76.84,76.94,76.81,76.9,51898.0,68.9757,69.0654,68.9487,69.0295,51898.0
2021-04-28 12:30:00,76.89,76.89,76.78,76.81,49144.0,69.0206,69.0206,68.9218,68.9487,49144.0
2021-04-28 12:40:00,76.81,76.92,76.81,76.9,37092.0,68.9487,69.0475,68.9487,69.0295,37092.0
2021-04-28 12:50:00,76.9,76.92,76.79,76.83,49886.0,69.0295,69.0475,68.9308,68.9667,49886.0
2021-04-28 13:00:00,76.83,76.88,76.79,76.85,54770.0,68.9667,69.0116,68.9308,68.9847,54770.0
2021-04-28 13:10:00,76.87,76.94,76.83,76.93,36688.0,69.0026,69.0654,68.9667,69.0565,36688.0
2021-04-28 13:20:00,76.94,77.06,76.93,77.06,106305.0,69.0654,69.1732,69.0565,69.1732,106305.0
2021-04-28 13:30:00,77.06,77.15,77.04,77.09,112150.0,69.1732,69.2539,69.1552,69.2001,112150.0
2021-04-28 13:40:00,77.08,77.23,77.04,77.21,66545.0,69.1911,69.3258,69.1552,69.3078,66545.0
2021-04-28 13:50:00,77.21,77.24,77.01,77.02,64590.0,69.3078,69.3347,69.1283,69.1373,64590.0
2021-04-28 14:00:00,77.05,77.24,76.95,77.02,95132.0,69.1642,69.3347,69.0744,69.1373,95132.0
2021-04-28 14:10:00,77.03,77.08,76.97,77.0,44902.0,69.1462,69.1911,69.0924,69.1193,44902.0
2021-04-28 14:20:00,77.01,77.07,77.0,77.02,47965.0,69.1283,69.1821,69.1193,69.1373,47965.0
2021-04-28 14:30:00,77.01,77.13,76.84,77.08,160924.0,69.1283,69.236,68.9757,69.1911,160924.0
2021-04-28 14:40:00,77.09,77.16,77.04,77.08,94189.0,69.2001,69.2629,69.1552,69.1911,94189.0
2021-04-28 14:50:00,77.08,77.11,77.0,77.01,52611.0,69.1911,69.218,69.1193,69.1283,52611.0
2021-04-28 15:00:00,76.99,77.09,76.99,77.07,75632.0,69.1103,69.2001,69.1103,69.1821,75632.0
2021-04-28 15:10:00,77.06,77.08,76.89,76.98,89164.0,69.1732,69.1911,69.0206,69.1013,89164.0
2021-04-28 15:20:00,76.98,77.04,76.96,77.01,58666.0,69.1013,69.1552,69.0834,69.1283,58666.0
2021-04-28 15:30:00,77.01,77.08,76.9,77.06,156115.0,69.1283,69.1911,69.0295,69.1732,156115.0
2021-04-28 15:40:00,77.06,77.08,76.92,76.99,160693.0,69.1732,69.1911,69.0475,69.1103,160693.0
2021-04-28 15:50:00,76.99,77.11,76.94,77.1,391101.0,69.1103,69.218,69.0654,69.2091,391101.0
2021-04-29 09:30:00,77.1,77.64,76.82,77.55,250571.0,69.2091,69.6938,68.9577,69.613,250571.0
2021-04-29 09:40:00,77.53,77.66,77.35,77.65,120573.0,69.5951,69.7117,69.4335,69.7028,120573.0
2021-04-29 09:50:00,77.64,77.77,77.43,77.5,93792.0,69.6938,69.8105,69.5053,69.5681,93792.0
2021-04-29 10:00:00,77.51,77.59,77.34,77.36,94032.0,69.5771,69.6489,69.4245,69.4425,94032.0
2021-04-29 10:10:00,77.37,77.55,77.34,77.53,129688.0,69.4514,69.613,69.4245,69.5951,129688.0
2021-04-29 10:20:00,77.54,77.55,77.2,77.27,206207.0,69.604,69.613,69.2988,69.3617,206207.0
2021-04-29 10:30:00,77.27,77.36,77.22,77.3,135046.0,69.3617,69.4425,69.3168,69.3886,135046.0
2021-04-29 10:40:00,77.29,77.39,77.22,77.25,199235.0,69.3796,69.4694,69.3168,69.3437,199235.0
2021-04-29 10:50:00,77.26,77.28,76.97,76.97,115967.0,69.3527,69.3706,69.0924,69.0924,115967.0
2021-04-29 11:00:00,76.99,77.03,76.84,76.86,70752.0,69.1103,69.1462,68.9757,68.9936,70752.0
2021-04-29 11:10:00,76.86,76.87,76.74,76.74,73237.0,68.9936,69.0026,68.8859,68.8859,73237.0
2021-04-29 11:20:00,76.75,76.9,76.66,76.72,104288.0,68.8949,69.0295,68.8141,68.868,104288.0
2021-04-29 11:30:00,76.72,76.84,76.66,76.77,85692.0,68.868,68.9757,68.8141,68.9128,85692.0
2021-04-29 11:40:00,76.77,76.81,76.69,76.81,75585.0,68.9128,68.9487,68.841,68.9487,75585.0
2021-04-29 11:50:00,76.82,76.86,76.74,76.81,85154.0,68.9577,68.9936,68.8859,68.9487,85154.0
2021-04-29 12:00:00,76.8,76.98,76.8,76.93,72693.0,68.9398,69.1013,68.9398,69.0565,72693.0
2021-04-29 12:10:00,76.94,77.07,76.94,77.01,75595.0,69.0654,69.1821,69.0654,69.1283,75595.0
2021-04-29 12:20:00,77.02,77.03,76.9,77.0,64047.0,69.1373,69.1462,69.0295,69.1193,64047.0
2021-04-29 12:30:00,77.0,77.01,76.91,76.98,56661.0,69.1193,69.1283,69.0385,69.1013,56661.0
2021-04-29 12:40:00,76.99,76.99,76.81,76.87,71052.0,69.1103,69.1103,68.9487,69.0026,71052.0
2021-04-29 12:50:00,76.87,76.92,76.81,76.84,63970.0,69.0026,69.0475,68.9487,68.9757,63970.0
2021-04-29 13:00:00,76.83,76.91,76.77,76.88,92114.0,68.9667,69.0385,68.9128,69.0116,92114.0
2021-04-29 13:10:00,76.89,76.89,76.8,76.85,54022.0,69.0206,69.0206,68.9398,68.9847,54022.0
2021-04-29 13:20:00,76.84,76.9,76.8,76.84,56984.0,68.9757,69.0295,68.9398,68.9757,56984.0
2021-04-29 13:30:00,76.84,76.87,76.8,76.83,57061.0,68.9757,69.0026,68.9398,68.9667,57061.0
2021-04-29 13:40:00,76.83,76.94,76.79,76.91,112114.0,68.9667,69.0654,68.9308,69.0385,112114.0
2021-04-29 13:50:00,76.92,77.02,76.91,76.96,68783.0,69.0475,69.1373,69.0385,69.0834,68783.0
2021-04-29 14:00:00,76.97,76.97,76.77,76.78,54791.0,69.0924,69.0924,68.9128,68.9218,54791.0
2021-04-29 14:10:00,76.78,76.95,76.78,76.95,82585.0,68.9218,69.0744,68.9218,69.0744,82585.0
2021-04-29 14:20:00,76.94,77.12,76.92,77.11,52397.0,69.0654,69.227,69.0475,69.218,52397.0
2021-04-29 14:30:00,77.11,77.21,77.1,77.11,72922.0,69.218,69.3078,69.2091,69.218,72922.0
2021-04-29 14:40:00,77.12,77.32,77.11,77.25,79551.0,69.227,69.4065,69.218,69.3437,79551.0
2021-04-29 14:50:00,77.25,77.26,77.09,77.11,72781.0,69.3437,69.3527,69.2001,69.218,72781.0
2021-04-29 15:00:00,77.1,77.26,77.1,77.17,71543.0,69.2091,69.3527,69.2091,69.2719,71543.0
2021-04-29 15:10:00,77.17,77.26,77.14,77.21,68325.0,69.2719,69.3527,69.245,69.3078,68325.0
2021-04-29 15:20:00,77.2,77.23,77.07,77.13,90942.0,69.2988,69.3258,69.1821,69.236,90942.0
2021-04-29 15:30:00,77.13,77.19,77.1,77.14,90644.0,69.236,69.2899,69.2091,69.245,90644.0
2021-04-29 15:40:00,77.13,77.22,77.1,77.16,138140.0,69.236,69.3168,69.2091,69.2629,138140.0
2021-04-29 15:50:00,77.15,77.23,77.05,77.23,345011.0,69.2539,69.3258,69.1642,69.3258,345011.0
2021-04-30 09:30:00,77.29,77.64,77.11,77.14,212481.0,69.3796,69.6938,69.218,69.245,212481.0
2021-04-30 09:40:00,77.17,77.24,76.95,77.0,69098.0,69.2719,69.3347,69.0744,69.1193,69098.0
2021-04-30 09:50:00,76.98,77.11,76.88,76.95,70381.0,69.1013,69.218,69.0116,69.0744,70381.0
2021-04-30 10:00:00,76.95,77.02,76.82,76.87,64112.0,69.0744,69.1373,68.9577,69.0026,64112.0
2021-04-30 10:10:00,76.84,76.98,76.69,76.97,89935.0,68.9757,69.1013,68.841,69.0924,89935.0
2021-04-30 10:20:00,76.97,77.39,76.95,77.36,85069.0,69.0924,69.4694,69.0744,69.4425,85069.0
2021-04-30 10:30:00,77.37,77.52,77.23,77.24,169836.0,69.4514,69.5861,69.3258,69.3347,169836.0
2021-04-30 10:40:00,77.24,77.28,77.08,77.14,90258.0,69.3347,69.3706,69.1911,69.245,90258.0
2021-04-30 10:50:00,77.14,77.27,77.13,77.25,77412.0,69.245,69.3617,69.236,69.3437,77412.0
2021-04-30 11:00:00,77.25,77.38,77.21,77.35,61797.0,69.3437,69.4604,69.3078,69.4335,61797.0
2021-04-30 11:10:00,77.34,77.51,77.3,77.37,74725.0,69.4245,69.5771,69.3886,69.4514,74725.0
2021-04-30 11:20:00,77.37,77.43,77.26,77.29,114571.0,69.4514,69.5053,69.3527,69.3796,114571.0
2021-04-30 11:30:00,77.29,77.31,77.18,77.19,87390.0,69.3796,69.3976,69.2809,69.2899,87390.0
2021-04-30 11:40:00,77.18,77.34,77.18,77.22,79071.0,69.2809,69.4245,69.2809,69.3168,79071.0
2021-04-30 11:50:00,77.21,77.29,77.18,77.26,84466.0,69.3078,69.3796,69.2809,69.3527,84466.0
2021-04-30 12:00:00,77.27,77.3,77.21,77.29,47674.0,69.3617,69.3886,69.3078,69.3796,47674.0
2021-04-30 12:10:00,77.29,77.38,77.28,77.32,94507.0,69.3796,69.4604,69.3706,69.4065,94507.0
2021-04-30 12:20:00,77.33,77.4,77.29,77.32,82096.0,69.4155,69.4784,69.3796,69.4065,82096.0
2021-04-30 12:30:00,77.32,77.39,77.28,77.29,79344.0,69.4065,69.4694,69.3706,69.3796,79344.0
2021-04-30 12:40:00,77.3,77.44,77.29,77.36,70620.0,69.3886,69.5143,69.3796,69.4425,70620.0
2021-04-30 12:50:00,77.36,77.37,77.3,77.31,58891.0,69.4425,69.4514,69.3886,69.3976,58891.0
2021-04-30 13:00:00,77.31,77.33,77.26,77.29,74196.0,69.3976,69.4155,69.3527,69.3796,74196.0
2021-04-30 13:10:00,77.29,77.29,77.16,77.18,60593.0,69.3796,69.3796,69.2629,69.2809,60593.0
2021-04-30 13:20:00,77.17,77.25,77.13,77.23,55301.0,69.2719,69.3437,69.236,69.3258,55301.0
2021-04-30 13:30:00,77.23,77.26,77.18,77.22,92942.0,69.3258,69.3527,69.2809,69.3168,92942.0
2021-04-30 13:40:00,77.2,77.26,77.15,77.19,69636.0,69.2988,69.3527,69.2539,69.2899,69636.0
2021-04-30 13:50:00,77.18,77.2,77.08,77.13,64795.0,69.2809,69.2988,69.1911,69.236,64795.0
2021-04-30 14:00:00,77.13,77.2,77.09,77.09,72965.0,69.236,69.2988,69.2001,69.2001,72965.0
2021-04-30 14:10:00,77.09,77.18,77.07,77.11,136941.0,69.2001,69.2809,69.1821,69.218,136941.0
2021-04-30 14:20:00,77.12,77.2,77.03,77.17,73620.0,69.227,69.2988,69.1462,69.2719,73620.0
2021-04-30 14:30:00,77.17,77.18,77.06,77.16,89877.0,69.2719,69.2809,69.1732,69.2629,89877.0
2021-04-30 14:40:00,77.16,77.2,77.14,77.19,55024.0,69.2629,69.2988,69.245,69.2899,55024.0
2021-04-30 14:50:00,77.19,77.21,77.16,77.18,63916.0,69.2899,69.3078,69.2629,69.2809,63916.0
2021-04-30 15:00:00,77.19,77.31,77.13,77.17,146431.0,69.2899,69.3976,69.236,69.2719,146431.0
2021-04-30 15:10:00,77.17,77.2,77.1,77.15,80059.0,69.2719,69.2988,69.2091,69.2539,80059.0
2021-04-30 15:20:00,77.14,77.31,77.12,77.29,275480.0,69.245,69.3976,69.227,69.3796,275480.0
2021-04-30 15:30:00,77.3,77.31,77.26,77.3,182107.0,69.3886,69.3976,69.3527,69.3886,182107.0
2021-04-30 15:40:00,77.3,77.3,77.15,77.18,283554.0,69.3886,69.3886,69.2539,69.2809,283554.0
2021-04-30 15:50:00,77.17,77.54,77.15,77.52,751177.0,69.2719,69.604,69.2539,69.5861,751177.0
2021-05-03 09:30:00,77.83,77.99,77.16,77.27,234853.0,69.8644,70.008,69.2629,69.3617,234853.0
2021-05-03 09:40:00,77.25,77.35,77.14,77.34,84458.0,69.3437,69.4335,69.245,69.4245,84458.0
2021-05-03 09:50:00,77.32,77.34,77.14,77.29,63375.0,69.4065,69.4245,69.245,69.3796,63375.0
2021-05-03 10:00:00,77.26,77.33,77.11,77.26,124530.0,69.3527,69.4155,69.218,69.3527,124530.0
2021-05-03 10:10:00,77.26,77.55,77.24,77.45,144042.0,69.3527,69.613,69.3347,69.5232,144042.0
2021-05-03 10:20:00,77.45,77.66,77.45,77.65,175299.0,69.5232,69.7117,69.5232,69.7028,175299.0
2021-05-03 10:30:00,77.66,77.67,77.52,77.58,125895.0,69.7117,69.7207,69.5861,69.6399,125895.0
2021-05-03 10:40:00,77.6,77.73,77.59,77.66,91322.0,69.6579,69.7746,69.6489,69.7117,91322.0
2021-05-03 10:50:00,77.65,77.65,77.45,77.52,105039.0,69.7028,69.7028,69.5232,69.5861,105039.0
2021-05-03 11:00:00,77.52,77.54,77.32,77.36,87897.0,69.5861,69.604,69.4065,69.4425,87897.0
2021-05-03 11:10:00,77.35,77.36,77.13,77.22,91383.0,69.4335,69.4425,69.236,69.3168,91383.0
2021-05-03 11:20:00,77.21,77.23,77.13,77.19,82380.0,69.3078,69.3258,69.236,69.2899,82380.0
2021-05-03 11:30:00,77.2,77.33,77.12,77.27,73230.0,69.2988,69.4155,69.227,69.3617,73230.0
2021-05-03 11:40:00,77.28,77.35,77.24,77.24,56469.0,69.3706,69.4335,69.3347,69.3347,56469.0
2021-05-03 11:50:00,77.25,77.33,77.22,77.32,68829.0,69.3437,69.4155,69.3168,69.4065,68829.0
2021-05-03 12:00:00,77.31,77.37,77.27,77.31,66595.0,69.3976,69.4514,69.3617,69.3976,66595.0
2021-05-03 12:10:00,77.32,77.44,77.31,77.36,58000.0,69.4065,69.5143,69.3976,69.4425,58000.0
2021-05-03 12:20:00,77.36,77.38,77.29,77.3,62994.0,69.4425,69.4604,69.3796,69.3886,62994.0
2021-05-03 12:30:00,77.3,77.42,77.3,77.39,44950.0,69.3886,69.4963,69.3886,69.4694,44950.0
2021-05-03 12:40:00,77.4,77.42,77.32,77.32,63376.0,69.4784,69.4963,69.4065,69.4065,63376.0
2021-05-03 12:50:00,77.32,77.38,77.28,77.35,55871.0,69.4065,69.4604,69.3706,69.4335,55871.0
2021-05-03 13:00:00,77.35,77.44,77.35,77.43,42508.0,69.4335,69.5143,69.4335,69.5053,42508.0
2021-05-03 13:10:00,77.43,77.53,77.42,77.43,43851.0,69.5053,69.5951,69.4963,69.5053,43851.0
2021-05-03 13:20:00,77.42,77.44,77.3,77.33,44592.0,69.4963,69.5143,69.3886,69.4155,44592.0
2021-05-03 13:30:00,77.34,77.35,77.24,77.26,42112.0,69.4245,69.4335,69.3347,69.3527,42112.0
2021-05-03 13:40:00,77.27,77.31,77.22,77.27,56883.0,69.3617,69.3976,69.3168,69.3617,56883.0
2021-05-03 13:50:00,77.27,77.27,77.15,77.22,88034.0,69.3617,69.3617,69.2539,69.3168,88034.0
2021-05-03 14:00:00,77.22,77.32,77.21,77.24,79418.0,69.3168,69.4065,69.3078,69.3347,79418.0
2021-05-03 14:10:00,77.23,77.24,77.08,77.13,88984.0,69.3258,69.3347,69.1911,69.236,88984.0
2021-05-03 14:20:00,77.12,77.13,77.05,77.08,65536.0,69.227,69.236,69.1642,69.1911,65536.0
2021-05-03 14:30:00,77.07,77.12,77.01,77.03,90074.0,69.1821,69.227,69.1283,69.1462,90074.0
2021-05-03 14:40:00,77.03,77.11,77.01,77.02,65074.0,69.1462,69.218,69.1283,69.1373,65074.0
2021-05-03 14:50:00,77.03,77.04,76.95,76.97,86401.0,69.1462,69.1552,69.0744,69.0924,86401.0
2021-05-03 15:00:00,76.98,76.99,76.83,76.88,110858.0,69.1013,69.1103,68.9667,69.0116,110858.0
2021-05-03 15:10:00,76.88,76.88,76.71,76.71,86512.0,69.0116,69.0116,68.859,68.859,86512.0
2021-05-03 15:20:00,76.71,76.8,76.71,76.77,76763.0,68.859,68.9398,68.859,68.9128,76763.0
2021-05-03 15:30:00,76.76,76.76,76.61,76.62,144041.0,68.9039,68.9039,68.7692,68.7782,144041.0
2021-05-03 15:40:00,76.63,76.73,76.56,76.62,225018.0,68.7872,68.8769,68.7243,68.7782,225018.0
2021-05-03 15:50:00,76.62,76.73,76.52,76.7,437516.0,68.7782,68.8769,68.6884,68.85,437516.0
2021-05-04 09:30:00,76.2,76.41,75.86,76.19,303769.0,68.4012,68.5897,68.096,68.3922,303769.0
2021-05-04 09:40:00,76.17,76.2,76.0,76.19,89570.0,68.3742,68.4012,68.2216,68.3922,89570.0
2021-05-04 09:50:00,76.19,76.38,76.04,76.27,148973.0,68.3922,68.5628,68.2576,68.464,148973.0
2021-05-04 10:00:00,76.32,76.32,76.03,76.04,127133.0,68.5089,68.5089,68.2486,68.2576,127133.0
2021-05-04 10:10:00,76.03,76.2,75.87,75.94,132622.0,68.2486,68.4012,68.105,68.1678,132622.0
2021-05-04 10:20:00,75.94,76.02,75.67,75.72,142690.0,68.1678,68.2396,67.9254,67.9703,142690.0
2021-05-04 10:30:00,75.73,75.75,75.53,75.62,104365.0,67.9793,67.9972,67.7997,67.8805,104365.0
2021-05-04 10:40:00,75.62,75.66,75.38,75.41,113779.0,67.8805,67.9164,67.6651,67.692,113779.0
2021-05-04 10:50:00,75.42,75.64,75.4,75.53,79347.0,67.701,67.8985,67.6831,67.7997,79347.0
2021-05-04 11:00:00,75.53,75.68,75.34,75.44,88209.0,67.7997,67.9344,67.6292,67.719,88209.0
2021-05-04 11:10:00,75.45,75.45,75.1,75.14,98503.0,67.7279,67.7279,67.4138,67.4497,98503.0
2021-05-04 11:20:00,75.15,75.19,75.07,75.18,124159.0,67.4586,67.4945,67.3868,67.4856,124159.0
2021-05-04 11:30:00,75.18,75.32,75.15,75.28,153680.0,67.4856,67.6112,67.4586,67.5753,153680.0
2021-05-04 11:40:00,75.28,75.44,75.27,75.3,337436.0,67.5753,67.719,67.5664,67.5933,337436.0
2021-05-04 11:50:00,75.3,75.31,75.08,75.22,143278.0,67.5933,67.6023,67.3958,67.5215,143278.0
2021-05-04 12:00:00,75.22,75.27,75.18,75.23,63672.0,67.5215,67.5664,67.4856,67.5305,63672.0
2021-05-04 12:10:00,75.22,75.22,75.09,75.12,87164.0,67.5215,67.5215,67.4048,67.4317,87164.0
2021-05-04 12:20:00,75.12,75.19,75.07,75.11,79106.0,67.4317,67.4945,67.3868,67.4227,79106.0
2021-05-04 12:30:00,75.09,75.15,75.03,75.04,117030.0,67.4048,67.4586,67.3509,67.3599,117030.0
2021-05-04 12:40:00,75.04,75.07,74.91,74.91,133039.0,67.3599,67.3868,67.2432,67.2432,133039.0
2021-05-04 12:50:00,74.92,74.94,74.78,74.83,131257.0,67.2522,67.2701,67.1265,67.1714,131257.0
2021-05-04 13:00:00,74.84,74.92,74.76,74.92,78085.0,67.1804,67.2522,67.1086,67.2522,78085.0
2021-05-04 13:10:00,74.91,74.98,74.87,74.91,60441.0,67.2432,67.306,67.2073,67.2432,60441.0
2021-05-04 13:20:00,74.92,75.13,74.92,75.08,91899.0,67.2522,67.4407,67.2522,67.3958,91899.0
2021-05-04 13:30:00,75.09,75.2,75.04,75.06,80911.0,67.4048,67.5035,67.3599,67.3779,80911.0
2021-05-04 13:40:00,75.06,75.07,74.93,74.96,299944.0,67.3779,67.3868,67.2612,67.2881,299944.0
2021-05-04 13:50:00,74.95,74.95,74.84,74.95,84929.0,67.2791,67.2791,67.1804,67.2791,84929.0
2021-05-04 14:00:00,74.95,75.06,74.93,75.04,91179.0,67.2791,67.3779,67.2612,67.3599,91179.0
2021-05-04 14:10:00,75.04,75.22,75.04,75.06,193713.0,67.3599,67.5215,67.3599,67.3779,193713.0
2021-05-04 14:20:00,75.07,75.24,75.05,75.23,79895.0,67.3868,67.5394,67.3689,67.5305,79895.0
2021-05-04 14:30:00,75.23,75.41,75.2,75.4,95903.0,67.5305,67.692,67.5035,67.6831,95903.0
2021-05-04 14:40:00,75.4,75.42,75.31,75.37,81408.0,67.6831,67.701,67.6023,67.6561,81408.0
2021-05-04 14:50:00,75.37,75.38,75.25,75.26,78839.0,67.6561,67.6651,67.5484,67.5574,78839.0
2021-05-04 15:00:00,75.26,75.33,75.13,75.17,99541.0,67.5574,67.6202,67.4407,67.4766,99541.0
2021-05-04 15:10:00,75.18,75.28,75.13,75.26,110987.0,67.4856,67.5753,67.4407,67.5574,110987.0
2021-05-04 15:20:00,75.25,75.36,75.15,75.28,170818.0,67.5484,67.6471,67.4586,67.5753,170818.0
2021-05-04 15:30:00,75.28,75.53,75.28,75.53,173623.0,67.5753,67.7997,67.5753,67.7997,173623.0
2021-05-04 15:40:00,75.52,75.55,75.32,75.34,311588.0,67.7908,67.8177,67.6112,67.6292,311588.0
2021-05-04 15:50:00,75.33,75.69,75.28,75.69,956402.0,67.6202,67.9434,67.5753,67.9434,956402.0
2021-05-05 09:30:00,75.76,75.9,75.48,75.53,295793.0,68.0062,68.1319,67.7549,67.7997,295793.0
2021-05-05 09:40:00,75.55,75.72,75.18,75.34,146649.0,67.8177,67.9703,67.4856,67.6292,146649.0
2021-05-05 09:50:00,75.33,75.35,74.99,75.11,164245.0,67.6202,67.6382,67.315,67.4227,164245.0
2021-05-05 10:00:00,75.11,75.2,74.95,75.15,276143.0,67.4227,67.5035,67.2791,67.4586,276143.0
2021-05-05 10:10:00,75.14,75.24,74.86,74.87,201268.0,67.4497,67.5394,67.1983,67.2073,201268.0
2021-05-05 10:20:00,74.87,74.98,74.74,74.98,160262.0,67.2073,67.306,67.0906,67.306,160262.0
2021-05-05 10:30:00,74.98,75.11,74.65,74.68,235280.0,67.306,67.4227,67.0098,67.0367,235280.0
2021-05-05 10:40:00,74.69,74.78,74.56,74.59,132486.0,67.0457,67.1265,66.929,66.956,132486.0
2021-05-05 10:50:00,74.58,74.58,74.25,74.26,256723.0,66.947,66.947,66.6508,66.6597,256723.0
2021-05-05 11:00:00,74.26,74.39,74.11,74.14,240841.0,66.6597,66.7764,66.5251,66.552,240841.0
2021-05-05 11:10:00,74.13,74.21,73.98,74.05,294107.0,66.543,66.6148,66.4084,66.4712,294107.0
2021-05-05 11:20:00,74.05,74.2,74.03,74.18,129427.0,66.4712,66.6059,66.4533,66.5879,129427.0
2021-05-05 11:30:00,74.16,74.22,74.04,74.04,80364.0,66.57,66.6238,66.4622,66.4622,80364.0
2021-05-05 11:40:00,74.04,74.13,74.02,74.05,76587.0,66.4622,66.543,66.4443,66.4712,76587.0
2021-05-05 11:50:00,74.05,74.06,73.88,73.89,118496.0,66.4712,66.4802,66.3186,66.3276,118496.0
2021-05-05 12:00:00,73.9,73.94,73.84,73.87,152644.0,66.3366,66.3725,66.2827,66.3096,152644.0
2021-05-05 12:10:00,73.87,74.12,73.85,74.11,76118.0,66.3096,66.5341,66.2917,66.5251,76118.0
2021-05-05 12:20:00,74.1,74.24,74.06,74.11,97843.0,66.5161,66.6418,66.4802,66.5251,97843.0
2021-05-05 12:30:00,74.11,74.2,74.1,74.17,74447.0,66.5251,66.6059,66.5161,66.5789,74447.0
2021-05-05 12:40:00,74.17,74.26,74.13,74.17,92793.0,66.5789,66.6597,66.543,66.5789,92793.0
2021-05-05 12:50:00,74.17,74.25,74.11,74.12,81300.0,66.5789,66.6508,66.5251,66.5341,81300.0
2021-05-05 13:00:00,74.13,74.15,74.05,74.08,70593.0,66.543,66.561,66.4712,66.4982,70593.0
2021-05-05 13:10:00,74.08,74.09,73.95,73.98,80144.0,66.4982,66.5071,66.3815,66.4084,80144.0
2021-05-05 13:20:00,73.98,74.0,73.9,73.95,89538.0,66.4084,66.4263,66.3366,66.3815,89538.0
2021-05-05 13:30:00,73.94,74.07,73.94,74.06,61255.0,66.3725,66.4892,66.3725,66.4802,61255.0
2021-05-05 13:40:00,74.06,74.1,73.94,73.96,100645.0,66.4802,66.5161,66.3725,66.3904,100645.0
2021-05-05 13:50:00,73.97,73.98,73.88,73.89,81274.0,66.3994,66.4084,66.3186,66.3276,81274.0
2021-05-05 14:00:00,73.88,73.9,73.75,73.77,176254.0,66.3186,66.3366,66.2019,66.2199,176254.0
2021-05-05 14:10:00,73.77,73.88,73.73,73.8,96285.0,66.2199,66.3186,66.184,66.2468,96285.0
2021-05-05 14:20:00,73.81,73.82,73.68,73.68,124202.0,66.2558,66.2648,66.1391,66.1391,124202.0
2021-05-05 14:30:00,73.69,73.83,73.69,73.78,97188.0,66.1481,66.2737,66.1481,66.2289,97188.0
2021-05-05 14:40:00,73.78,73.79,73.66,73.67,152383.0,66.2289,66.2378,66.1211,66.1301,152383.0
2021-05-05 14:50:00,73.67,73.74,73.6,73.69,157105.0,66.1301,66.1929,66.0673,66.1481,157105.0
2021-05-05 15:00:00,73.68,73.89,73.64,73.87,132473.0,66.1391,66.3276,66.1032,66.3096,132473.0
2021-05-05 15:10:00,73.87,73.87,73.68,73.71,211738.0,66.3096,66.3096,66.1391,66.166,211738.0
2021-05-05 15:20:00,73.7,73.73,73.59,73.65,187188.0,66.157,66.184,66.0583,66.1122,187188.0
2021-05-05 15:30:00,73.64,73.75,73.44,73.48,508942.0,66.1032,66.2019,65.9237,65.9596,508942.0
2021-05-05 15:40:00,73.48,73.74,73.39,73.69,421121.0,65.9596,66.1929,65.8788,66.1481,421121.0
2021-05-05 15:50:00,73.7,73.78,73.58,73.78,852079.0,66.157,66.2289,66.0493,66.2289,852079.0
2021-05-06 09:30:00,74.0,74.19,73.4,73.91,425238.0,66.4263,66.5969,65.8877,66.3456,425238.0
2021-05-06 09:40:00,73.93,74.03,73.77,73.91,111708.0,66.3635,66.4533,66.2199,66.3456,111708.0
2021-05-06 09:50:00,73.92,73.97,73.6,73.62,82859.0,66.3545,66.3994,66.0673,66.0852,82859.0
2021-05-06 10:00:00,73.59,73.77,73.56,73.56,166195.0,66.0583,66.2199,66.0314,66.0314,166195.0
2021-05-06 10:10:00,73.54,73.69,73.51,73.65,107302.0,66.0134,66.1481,65.9865,66.1122,107302.0
2021-05-06 10:20:00,73.66,73.77,73.48,73.49,124589.0,66.1211,66.2199,65.9596,65.9685,124589.0
2021-05-06 10:30:00,73.47,73.51,73.34,73.49,174995.0,65.9506,65.9865,65.8339,65.9685,174995.0
2021-05-06 10:40:00,73.5,73.58,73.36,73.43,147479.0,65.9775,66.0493,65.8518,65.9147,147479.0
2021-05-06 10:50:00,73.43,73.55,73.36,73.39,106711.0,65.9147,66.0224,65.8518,65.8788,106711.0
2021-05-06 11:00:00,73.39,73.43,73.3,73.38,77234.0,65.8788,65.9147,65.798,65.8698,77234.0
2021-05-06 11:10:00,73.37,73.49,73.33,73.42,53983.0,65.8608,65.9685,65.8249,65.9057,53983.0
2021-05-06 11:20:00,73.41,73.57,73.33,73.55,87188.0,65.8967,66.0403,65.8249,66.0224,87188.0
2021-05-06 11:30:00,73.55,73.65,73.47,73.59,84577.0,66.0224,66.1122,65.9506,66.0583,84577.0
2021-05-06 11:40:00,73.6,73.84,73.6,73.66,137425.0,66.0673,66.2827,66.0673,66.1211,137425.0
2021-05-06 11:50:00,73.66,73.75,73.49,73.52,108039.0,66.1211,66.2019,65.9685,65.9955,108039.0
2021-05-06 12:00:00,73.52,73.62,73.51,73.58,36688.0,65.9955,66.0852,65.9865,66.0493,36688.0
2021-05-06 12:10:00,73.57,73.64,73.54,73.55,40259.0,66.0403,66.1032,66.0134,66.0224,40259.0
2021-05-06 12:20:00,73.54,73.63,73.44,73.58,80485.0,66.0134,66.0942,65.9237,66.0493,80485.0
2021-05-06 12:30:00,73.57,73.61,73.43,73.45,73611.0,66.0403,66.0763,65.9147,65.9326,73611.0
2021-05-06 12:40:00,73.45,73.54,73.45,73.49,55882.0,65.9326,66.0134,65.9326,65.9685,55882.0
2021-05-06 12:50:00,73.49,73.59,73.48,73.48,60053.0,65.9685,66.0583,65.9596,65.9596,60053.0
2021-05-06 13:00:00,73.49,73.53,73.42,73.45,49955.0,65.9685,66.0044,65.9057,65.9326,49955.0
2021-05-06 13:10:00,73.45,73.6,73.43,73.55,77425.0,65.9326,66.0673,65.9147,66.0224,77425.0
2021-05-06 13:20:00,73.54,73.58,73.45,73.49,45745.0,66.0134,66.0493,65.9326,65.9685,45745.0
2021-05-06 13:30:00,73.47,73.54,73.45,73.46,52908.0,65.9506,66.0134,65.9326,65.9416,52908.0
2021-05-06 13:40:00,73.47,73.61,73.47,73.6,58813.0,65.9506,66.0763,65.9506,66.0673,58813.0
2021-05-06 13:50:00,73.61,73.65,73.56,73.59,72462.0,66.0763,66.1122,66.0314,66.0583,72462.0
2021-05-06 14:00:00,73.58,73.59,73.5,73.56,68252.0,66.0493,66.0583,65.9775,66.0314,68252.0
2021-05-06 14:10:00,73.56,73.82,73.54,73.73,69690.0,66.0314,66.2648,66.0134,66.184,69690.0
2021-05-06 14:20:00,73.73,73.79,73.66,73.77,119250.0,66.184,66.2378,66.1211,66.2199,119250.0
2021-05-06 14:30:00,73.77,73.83,73.74,73.77,86521.0,66.2199,66.2737,66.1929,66.2199,86521.0
2021-05-06 14:40:00,73.77,73.82,73.72,73.78,92863.0,66.2199,66.2648,66.175,66.2289,92863.0
2021-05-06 14:50:00,73.78,73.87,73.7,73.71,98874.0,66.2289,66.3096,66.157,66.166,98874.0
2021-05-06 15:00:00,73.7,73.72,73.62,73.63,98555.0,66.157,66.175,66.0852,66.0942,98555.0
2021-05-06 15:10:00,73.64,73.67,73.57,73.58,107042.0,66.1032,66.1301,66.0403,66.0493,107042.0
2021-05-06 15:20:00,73.58,73.58,73.37,73.58,192165.0,66.0493,66.0493,65.8608,66.0493,192165.0
2021-05-06 15:30:00,73.58,73.9,73.57,73.88,281843.0,66.0493,66.3366,66.0403,66.3186,281843.0
2021-05-06 15:40:00,73.88,73.95,73.85,73.92,265207.0,66.3186,66.3815,66.2917,66.3545,265207.0
2021-05-06 15:50:00,73.92,74.11,73.9,74.01,699568.0,66.3545,66.5251,66.3366,66.4353,699568.0
2021-05-07 09:30:00,74.5,75.06,74.5,74.91,364411.0,66.8752,67.3779,66.8752,67.2432,364411.0
2021-05-07 09:40:00,74.92,75.0,74.61,74.7,107573.0,67.2522,67.324,66.9739,67.0547,107573.0
2021-05-07 09:50:00,74.73,75.08,74.7,74.98,201719.0,67.0816,67.3958,67.0547,67.306,201719.0
2021-05-07 10:00:00,74.99,75.36,74.99,75.36,149149.0,67.315,67.6471,67.315,67.6471,149149.0
2021-05-07 10:10:00,75.35,75.46,75.18,75.21,105302.0,67.6382,67.7369,67.4856,67.5125,105302.0
2021-05-07 10:20:00,75.22,75.52,75.18,75.52,125654.0,67.5215,67.7908,67.4856,67.7908,125654.0
2021-05-07 10:30:00,75.52,75.63,75.45,75.45,175830.0,67.7908,67.8895,67.7279,67.7279,175830.0
2021-05-07 10:40:00,75.44,75.44,75.16,75.25,64628.0,67.719,67.719,67.4676,67.5484,64628.0
2021-05-07 10:50:00,75.25,75.35,75.22,75.24,89681.0,67.5484,67.6382,67.5215,67.5394,89681.0
2021-05-07 11:00:00,75.25,75.3,75.1,75.28,135399.0,67.5484,67.5933,67.4138,67.5753,135399.0
2021-05-07 11:10:00,75.28,75.43,75.23,75.28,99229.0,67.5753,67.71,67.5305,67.5753,99229.0
2021-05-07 11:20:00,75.27,75.3,75.21,75.26,76167.0,67.5664,67.5933,67.5125,67.5574,76167.0
2021-05-07 11:30:00,75.25,75.35,75.22,75.24,60111.0,67.5484,67.6382,67.5215,67.5394,60111.0
2021-05-07 11:40:00,75.24,75.31,75.17,75.18,58071.0,67.5394,67.6023,67.4766,67.4856,58071.0
2021-05-07 11:50:00,75.16,75.19,75.07,75.12,47082.0,67.4676,67.4945,67.3868,67.4317,47082.0
2021-05-07 12:00:00,75.11,75.11,74.9,74.97,59908.0,67.4227,67.4227,67.2342,67.2971,59908.0
2021-05-07 12:10:00,74.98,75.01,74.92,74.96,41237.0,67.306,67.333,67.2522,67.2881,41237.0
2021-05-07 12:20:00,74.97,74.97,74.7,74.72,47001.0,67.2971,67.2971,67.0547,67.0726,47001.0
2021-05-07 12:30:00,74.71,74.72,74.6,74.62,85768.0,67.0637,67.0726,66.9649,66.9829,85768.0
2021-05-07 12:40:00,74.61,74.69,74.55,74.62,169614.0,66.9739,67.0457,66.92,66.9829,169614.0
2021-05-07 12:50:00,74.61,74.78,74.61,74.68,50654.0,66.9739,67.1265,66.9739,67.0367,50654.0
2021-05-07 13:00:00,74.7,74.79,74.7,74.73,51604.0,67.0547,67.1355,67.0547,67.0816,51604.0
2021-05-07 13:10:00,74.73,74.74,74.67,74.7,44616.0,67.0816,67.0906,67.0278,67.0547,44616.0
2021-05-07 13:20:00,74.69,74.7,74.57,74.63,76726.0,67.0457,67.0547,66.938,66.9919,76726.0
2021-05-07 13:30:00,74.63,74.66,74.57,74.58,54429.0,66.9919,67.0188,66.938,66.947,54429.0
2021-05-07 13:40:00,74.57,74.59,74.51,74.56,76300.0,66.938,66.956,66.8841,66.929,76300.0
2021-05-07 13:50:00,74.56,74.63,74.53,74.6,85884.0,66.929,66.9919,66.9021,66.9649,85884.0
2021-05-07 14:00:00,74.59,74.8,74.58,74.68,69474.0,66.956,67.1445,66.947,67.0367,69474.0
2021-05-07 14:10:00,74.67,74.74,74.61,74.73,63916.0,67.0278,67.0906,66.9739,67.0816,63916.0
2021-05-07 14:20:00,74.73,74.79,74.69,74.74,41436.0,67.0816,67.1355,67.0457,67.0906,41436.0
2021-05-07 14:30:00,74.73,74.77,74.65,74.69,60629.0,67.0816,67.1175,67.0098,67.0457,60629.0
2021-05-07 14:40:00,74.69,74.79,74.66,74.78,52545.0,67.0457,67.1355,67.0188,67.1265,52545.0
2021-05-07 14:50:00,74.77,74.79,74.69,74.75,41354.0,67.1175,67.1355,67.0457,67.0996,41354.0
2021-05-07 15:00:00,74.75,74.76,74.68,74.71,52757.0,67.0996,67.1086,67.0367,67.0637,52757.0
2021-05-07 15:10:00,74.71,74.81,74.67,74.75,51445.0,67.0637,67.1534,67.0278,67.0996,51445.0
2021-05-07 15:20:00,74.75,74.8,74.63,74.66,64323.0,67.0996,67.1445,66.9919,67.0188,64323.0
2021-05-07 15:30:00,74.65,74.85,74.61,74.81,114199.0,67.0098,67.1893,66.9739,67.1534,114199.0
2021-05-07 15:40:00,74.82,74.89,74.64,74.72,180268.0,67.1624,67.2253,67.0008,67.0726,180268.0
2021-05-07 15:50:00,74.73,74.8,74.5,74.52,492458.0,67.0816,67.1445,66.8752,66.8931,492458.0
2021-05-10 09:30:00,74.34,74.67,74.26,74.67,232427.0,66.7315,67.0278,66.6597,67.0278,232427.0
2021-05-10 09:40:00,74.67,74.88,74.6,74.86,77069.0,67.0278,67.2163,66.9649,67.1983,77069.0
2021-05-10 09:50:00,74.86,75.12,74.85,74.99,112592.0,67.1983,67.4317,67.1893,67.315,112592.0
2021-05-10 10:00:00,74.99,75.07,74.81,74.98,136309.0,67.315,67.3868,67.1534,67.306,136309.0
2021-05-10 10:10:00,74.97,75.14,74.97,75.03,101745.0,67.2971,67.4497,67.2971,67.3509,101745.0
2021-05-10 10:20:00,75.02,75.19,74.99,75.1,95793.0,67.3419,67.4945,67.315,67.4138,95793.0
2021-05-10 10:30:00,75.09,75.22,75.07,75.2,100005.0,67.4048,67.5215,67.3868,67.5035,100005.0
2021-05-10 10:40:00,75.19,75.42,75.16,75.35,128484.0,67.4945,67.701,67.4676,67.6382,128484.0
2021-05-10 10:50:00,75.36,75.37,75.25,75.36,142261.0,67.6471,67.6561,67.5484,67.6471,142261.0
2021-05-10 11:00:00,75.37,75.37,75.21,75.31,92749.0,67.6561,67.6561,67.5125,67.6023,92749.0
2021-05-10 11:10:00,75.32,75.52,75.28,75.52,86183.0,67.6112,67.7908,67.5753,67.7908,86183.0
2021-05-10 11:20:00,75.52,75.58,75.46,75.55,79750.0,67.7908,67.8446,67.7369,67.8177,79750.0
2021-05-10 11:30:00,75.54,75.6,75.51,75.54,66425.0,67.8087,67.8626,67.7818,67.8087,66425.0
2021-05-10 11:40:00,75.53,75.65,75.49,75.64,90508.0,67.7997,67.9075,67.7638,67.8985,90508.0
2021-05-10 11:50:00,75.64,75.72,75.58,75.62,222668.0,67.8985,67.9703,67.8446,67.8805,222668.0
2021-05-10 12:00:00,75.62,75.62,75.43,75.45,91465.0,67.8805,67.8805,67.71,67.7279,91465.0
2021-05-10 12:10:00,75.44,75.48,75.35,75.37,66652.0,67.719,67.7549,67.6382,67.6561,66652.0
2021-05-10 12:20:00,75.38,75.52,75.37,75.44,141864.0,67.6651,67.7908,67.6561,67.719,141864.0
2021-05-10 12:30:00,75.44,75.45,75.31,75.31,51872.0,67.719,67.7279,67.6023,67.6023,51872.0
2021-05-10 12:40:00,75.31,75.35,75.18,75.19,56487.0,67.6023,67.6382,67.4856,67.4945,56487.0
2021-05-10 12:50:00,75.19,75.24,75.15,75.16,38570.0,67.4945,67.5394,67.4586,67.4676,38570.0
2021-05-10 13:00:00,75.16,75.52,75.15,75.45,98585.0,67.4676,67.7908,67.4586,67.7279,98585.0
2021-05-10 13:10:00,75.43,75.7,75.37,75.46,159238.0,67.71,67.9523,67.6561,67.7369,159238.0
2021-05-10 13:20:00,75.48,75.54,75.29,75.41,94357.0,67.7549,67.8087,67.5843,67.692,94357.0
2021-05-10 13:30:00,75.4,75.4,75.17,75.17,132100.0,67.6831,67.6831,67.4766,67.4766,132100.0
2021-05-10 13:40:00,75.17,75.27,75.14,75.15,65188.0,67.4766,67.5664,67.4497,67.4586,65188.0
2021-05-10 13:50:00,75.15,75.17,75.07,75.09,98415.0,67.4586,67.4766,67.3868,67.4048,98415.0
2021-05-10 14:00:00,75.1,75.11,74.89,74.94,102383.0,67.4138,67.4227,67.2253,67.2701,102383.0
2021-05-10 14:10:00,74.93,74.93,74.72,74.73,107059.0,67.2612,67.2612,67.0726,67.0816,107059.0
2021-05-10 14:20:00,74.73,74.8,74.7,74.78,77133.0,67.0816,67.1445,67.0547,67.1265,77133.0
2021-05-10 14:30:00,74.77,74.78,74.67,74.71,117387.0,67.1175,67.1265,67.0278,67.0637,117387.0
2021-05-10 14:40:00,74.72,74.78,74.52,74.61,158748.0,67.0726,67.1265,66.8931,66.9739,158748.0
2021-05-10 14:50:00,74.61,74.88,74.55,74.87,103497.0,66.9739,67.2163,66.92,67.2073,103497.0
2021-05-10 15:00:00,74.87,74.95,74.78,74.78,115884.0,67.2073,67.2791,67.1265,67.1265,115884.0
2021-05-10 15:10:00,74.78,74.95,74.73,74.94,95069.0,67.1265,67.2791,67.0816,67.2701,95069.0
2021-05-10 15:20:00,74.93,75.05,74.92,75.0,67751.0,67.2612,67.3689,67.2522,67.324,67751.0
2021-05-10 15:30:00,75.0,75.07,74.94,75.06,116021.0,67.324,67.3868,67.2701,67.3779,116021.0
2021-05-10 15:40:00,75.05,75.07,74.91,74.95,131224.0,67.3689,67.3868,67.2432,67.2791,131224.0
2021-05-10 15:50:00,74.95,74.97,74.74,74.79,405013.0,67.2791,67.2971,67.0906,67.1355,405013.0
2021-05-11 09:30:00,73.62,73.96,73.09,73.38,524461.0,66.0852,66.3904,65.6095,65.8698,524461.0
2021-05-11 09:40:00,73.36,73.38,72.88,72.97,202368.0,65.8518,65.8698,65.421,65.5018,202368.0
2021-05-11 09:50:00,72.95,73.07,72.68,72.98,269503.0,65.4838,65.5915,65.2414,65.5107,269503.0
2021-05-11 10:00:00,73.0,73.4,72.88,73.4,183049.0,65.5287,65.8877,65.421,65.8877,183049.0
2021-05-11 10:10:00,73.42,73.55,73.32,73.54,160239.0,65.9057,66.0224,65.8159,66.0134,160239.0
2021-05-11 10:20:00,73.53,73.56,73.02,73.09,163245.0,66.0044,66.0314,65.5466,65.6095,163245.0
2021-05-11 10:30:00,73.07,73.07,72.79,72.79,133378.0,65.5915,65.5915,65.3402,65.3402,133378.0
2021-05-11 10:40:00,72.8,72.99,72.74,72.97,131931.0,65.3492,65.5197,65.2953,65.5018,131931.0
2021-05-11 10:50:00,72.97,72.97,72.72,72.74,110340.0,65.5018,65.5018,65.2773,65.2953,110340.0
2021-05-11 11:00:00,72.73,72.96,72.72,72.95,171259.0,65.2863,65.4928,65.2773,65.4838,171259.0
2021-05-11 11:10:00,72.95,73.07,72.77,73.07,179869.0,65.4838,65.5915,65.3222,65.5915,179869.0
2021-05-11 11:20:00,73.06,73.46,73.0,73.45,129255.0,65.5825,65.9416,65.5287,65.9326,129255.0
2021-05-11 11:30:00,73.45,73.74,73.36,73.59,141118.0,65.9326,66.1929,65.8518,66.0583,141118.0
2021-05-11 11:40:00,73.59,73.61,73.39,73.6,138694.0,66.0583,66.0763,65.8788,66.0673,138694.0
2021-05-11 11:50:00,73.6,73.72,73.48,73.63,119345.0,66.0673,66.175,65.9596,66.0942,119345.0
2021-05-11 12:00:00,73.64,73.72,73.51,73.58,91229.0,66.1032,66.175,65.9865,66.0493,91229.0
2021-05-11 12:10:00,73.58,73.82,73.55,73.82,170231.0,66.0493,66.2648,66.0224,66.2648,170231.0
2021-05-11 12:20:00,73.81,73.81,73.65,73.72,95634.0,66.2558,66.2558,66.1122,66.175,95634.0
2021-05-11 12:30:00,73.72,73.76,73.63,73.69,72574.0,66.175,66.2109,66.0942,66.1481,72574.0
2021-05-11 12:40:00,73.7,73.72,73.51,73.57,104491.0,66.157,66.175,65.9865,66.0403,104491.0
2021-05-11 12:50:00,73.58,73.71,73.54,73.66,86467.0,66.0493,66.166,66.0134,66.1211,86467.0
2021-05-11 13:00:00,73.66,73.73,73.64,73.73,67984.0,66.1211,66.184,66.1032,66.184,67984.0
2021-05-11 13:10:00,73.73,73.84,73.7,73.83,61356.0,66.184,66.2827,66.157,66.2737,61356.0
2021-05-11 13:20:00,73.84,73.98,73.83,73.93,137430.0,66.2827,66.4084,66.2737,66.3635,137430.0
2021-05-11 13:30:00,73.94,74.05,73.92,74.02,94445.0,66.3725,66.4712,66.3545,66.4443,94445.0
2021-05-11 13:40:00,74.02,74.1,74.01,74.06,93763.0,66.4443,66.5161,66.4353,66.4802,93763.0
2021-05-11 13:50:00,74.06,74.14,73.93,74.13,118461.0,66.4802,66.552,66.3635,66.543,118461.0
2021-05-11 14:00:00,74.13,74.15,74.06,74.11,99880.0,66.543,66.561,66.4802,66.5251,99880.0
2021-05-11 14:10:00,74.1,74.14,73.89,74.02,143811.0,66.5161,66.552,66.3276,66.4443,143811.0
2021-05-11 14:20:00,74.02,74.07,73.94,74.05,168399.0,66.4443,66.4892,66.3725,66.4712,168399.0
2021-05-11 14:30:00,74.04,74.05,73.83,73.89,208872.0,66.4622,66.4712,66.2737,66.3276,208872.0
2021-05-11 14:40:00,73.89,73.92,73.83,73.91,130183.0,66.3276,66.3545,66.2737,66.3456,130183.0
2021-05-11 14:50:00,73.9,73.96,73.8,73.96,177615.0,66.3366,66.3904,66.2468,66.3904,177615.0
2021-05-11 15:00:00,73.95,73.97,73.78,73.84,117248.0,66.3815,66.3994,66.2289,66.2827,117248.0
2021-05-11 15:10:00,73.85,73.96,73.79,73.93,158213.0,66.2917,66.3904,66.2378,66.3635,158213.0
2021-05-11 15:20:00,73.94,73.98,73.8,73.81,125743.0,66.3725,66.4084,66.2468,66.2558,125743.0
2021-05-11 15:30:00,73.82,73.83,73.52,73.61,154955.0,66.2648,66.2737,65.9955,66.0763,154955.0
2021-05-11 15:40:00,73.61,73.97,73.56,73.96,377852.0,66.0763,66.3994,66.0314,66.3904,377852.0
2021-05-11 15:50:00,73.96,74.11,73.88,74.07,642859.0,66.3904,66.5251,66.3186,66.4892,642859.0
2021-05-12 09:30:00,73.5,73.66,72.76,73.18,471638.0,65.9775,66.1211,65.3132,65.6903,471638.0
2021-05-12 09:40:00,73.2,73.52,73.08,73.11,190136.0,65.7082,65.9955,65.6005,65.6274,190136.0
2021-05-12 09:50:00,73.09,73.23,72.86,72.91,189934.0,65.6095,65.7351,65.403,65.4479,189934.0
2021-05-12 10:00:00,72.9,73.05,72.82,72.89,552089.0,65.4389,65.5736,65.3671,65.4299,552089.0
2021-05-12 10:10:00,72.91,73.13,72.84,73.12,104631.0,65.4479,65.6454,65.3851,65.6364,104631.0
2021-05-12 10:20:00,73.13,73.26,73.01,73.06,144241.0,65.6454,65.7621,65.5377,65.5825,144241.0
2021-05-12 10:30:00,73.05,73.09,72.78,72.83,214807.0,65.5736,65.6095,65.3312,65.3761,214807.0
2021-05-12 10:40:00,72.83,72.87,72.48,72.51,159770.0,65.3761,65.412,65.0619,65.0888,159770.0
2021-05-12 10:50:00,72.48,72.73,72.43,72.68,207333.0,65.0619,65.2863,65.017,65.2414,207333.0
2021-05-12 11:00:00,72.67,72.75,72.62,72.73,86758.0,65.2325,65.3043,65.1876,65.2863,86758.0
2021-05-12 11:10:00,72.73,72.74,72.36,72.49,150447.0,65.2863,65.2953,64.9542,65.0709,150447.0
2021-05-12 11:20:00,72.5,72.65,72.48,72.6,136070.0,65.0799,65.2145,65.0619,65.1696,136070.0
2021-05-12 11:30:00,72.59,72.64,72.45,72.63,83797.0,65.1606,65.2055,65.035,65.1966,83797.0
2021-05-12 11:40:00,72.62,72.77,72.56,72.6,88295.0,65.1876,65.3222,65.1337,65.1696,88295.0
2021-05-12 11:50:00,72.59,72.62,72.38,72.44,90384.0,65.1606,65.1876,64.9721,65.026,90384.0
2021-05-12 12:00:00,72.43,72.55,72.42,72.42,81651.0,65.017,65.1247,65.008,65.008,81651.0
2021-05-12 12:10:00,72.42,72.48,72.31,72.37,82003.0,65.008,65.0619,64.9093,64.9632,82003.0
2021-05-12 12:20:00,72.37,72.47,72.34,72.42,105049.0,64.9632,65.0529,64.9362,65.008,105049.0
2021-05-12 12:30:00,72.4,72.54,72.39,72.5,162906.0,64.9901,65.1158,64.9811,65.0799,162906.0
2021-05-12 12:40:00,72.51,72.61,72.48,72.51,131487.0,65.0888,65.1786,65.0619,65.0888,131487.0
2021-05-12 12:50:00,72.51,72.59,72.5,72.57,80749.0,65.0888,65.1606,65.0799,65.1427,80749.0
2021-05-12 13:00:00,72.56,72.63,72.39,72.43,109915.0,65.1337,65.1966,64.9811,65.017,109915.0
2021-05-12 13:10:00,72.42,72.51,72.4,72.41,75542.0,65.008,65.0888,64.9901,64.9991,75542.0
2021-05-12 13:20:00,72.39,72.42,72.25,72.29,68155.0,64.9811,65.008,64.8554,64.8914,68155.0
2021-05-12 13:30:00,72.29,72.3,72.15,72.27,98669.0,64.8914,64.9003,64.7657,64.8734,98669.0
2021-05-12 13:40:00,72.28,72.31,72.2,72.22,99457.0,64.8824,64.9093,64.8106,64.8285,99457.0
2021-05-12 13:50:00,72.22,72.24,72.13,72.13,100880.0,64.8285,64.8465,64.7477,64.7477,100880.0
2021-05-12 14:00:00,72.13,72.24,72.03,72.04,98107.0,64.7477,64.8465,64.658,64.6669,98107.0
2021-05-12 14:10:00,72.05,72.06,71.95,71.96,131918.0,64.6759,64.6849,64.5861,64.5951,131918.0
2021-05-12 14:20:00,71.96,72.04,71.91,71.96,107160.0,64.5951,64.6669,64.5502,64.5951,107160.0
2021-05-12 14:30:00,71.95,72.19,71.91,72.13,115723.0,64.5861,64.8016,64.5502,64.7477,115723.0
2021-05-12 14:40:00,72.13,72.34,72.1,72.33,81184.0,64.7477,64.9362,64.7208,64.9273,81184.0
2021-05-12 14:50:00,72.33,72.4,72.24,72.27,129737.0,64.9273,64.9901,64.8465,64.8734,129737.0
2021-05-12 15:00:00,72.27,72.27,72.09,72.19,252390.0,64.8734,64.8734,64.7118,64.8016,252390.0
2021-05-12 15:10:00,72.19,72.21,72.0,72.1,122066.0,64.8016,64.8195,64.631,64.7208,122066.0
2021-05-12 15:20:00,72.09,72.17,71.93,71.93,204247.0,64.7118,64.7836,64.5682,64.5682,204247.0
2021-05-12 15:30:00,71.93,72.0,71.71,71.75,241863.0,64.5682,64.631,64.3707,64.4066,241863.0
2021-05-12 15:40:00,71.75,71.84,71.7,71.83,340844.0,64.4066,64.4874,64.3617,64.4784,340844.0
2021-05-12 15:50:00,71.82,71.82,71.51,71.55,807752.0,64.4695,64.4695,64.1912,64.2271,807752.0
2021-05-13 09:30:00,72.15,72.45,71.68,72.03,305334.0,64.7657,65.035,64.3438,64.658,305334.0
2021-05-13 09:40:00,71.99,72.05,71.82,71.84,114410.0,64.6221,64.6759,64.4695,64.4874,114410.0
2021-05-13 09:50:00,71.85,72.19,71.84,72.18,165661.0,64.4964,64.8016,64.4874,64.7926,165661.0
2021-05-13 10:00:00,72.2,72.51,72.17,72.29,174965.0,64.8106,65.0888,64.7836,64.8914,174965.0
2021-05-13 10:10:00,72.3,72.57,72.26,72.56,193536.0,64.9003,65.1427,64.8644,65.1337,193536.0
2021-05-13 10:20:00,72.55,72.61,72.47,72.56,165495.0,65.1247,65.1786,65.0529,65.1337,165495.0
2021-05-13 10:30:00,72.59,72.64,72.42,72.47,127948.0,65.1606,65.2055,65.008,65.0529,127948.0
2021-05-13 10:40:00,72.47,72.65,72.41,72.61,97385.0,65.0529,65.2145,64.9991,65.1786,97385.0
2021-05-13 10:50:00,72.61,72.7,72.52,72.68,99594.0,65.1786,65.2594,65.0978,65.2414,99594.0
2021-05-13 11:00:00,72.67,72.7,72.54,72.61,82376.0,65.2325,65.2594,65.1158,65.1786,82376.0
2021-05-13 11:10:00,72.61,72.67,72.51,72.52,82893.0,65.1786,65.2325,65.0888,65.0978,82893.0
2021-05-13 11:20:00,72.52,72.62,72.5,72.62,65474.0,65.0978,65.1876,65.0799,65.1876,65474.0
2021-05-13 11:30:00,72.63,72.7,72.55,72.7,70667.0,65.1966,65.2594,65.1247,65.2594,70667.0
2021-05-13 11:40:00,72.68,72.69,72.52,72.65,82847.0,65.2414,65.2504,65.0978,65.2145,82847.0
2021-05-13 11:50:00,72.66,72.87,72.65,72.87,67410.0,65.2235,65.412,65.2145,65.412,67410.0
2021-05-13 12:00:00,72.86,72.89,72.66,72.7,94467.0,65.403,65.4299,65.2235,65.2594,94467.0
2021-05-13 12:10:00,72.7,72.73,72.55,72.61,68101.0,65.2594,65.2863,65.1247,65.1786,68101.0
2021-05-13 12:20:00,72.61,72.71,72.58,72.58,69851.0,65.1786,65.2684,65.1517,65.1517,69851.0
2021-05-13 12:30:00,72.57,72.65,72.56,72.64,73586.0,65.1427,65.2145,65.1337,65.2055,73586.0
2021-05-13 12:40:00,72.64,72.81,72.58,72.81,97791.0,65.2055,65.3581,65.1517,65.3581,97791.0
2021-05-13 12:50:00,72.81,72.82,72.66,72.71,44330.0,65.3581,65.3671,65.2235,65.2684,44330.0
2021-05-13 13:00:00,72.7,72.72,72.55,72.63,57259.0,65.2594,65.2773,65.1247,65.1966,57259.0
2021-05-13 13:10:00,72.63,72.72,72.56,72.56,74839.0,65.1966,65.2773,65.1337,65.1337,74839.0
2021-05-13 13:20:00,72.57,72.62,72.48,72.56,59010.0,65.1427,65.1876,65.0619,65.1337,59010.0
2021-05-13 13:30:00,72.56,72.61,72.43,72.5,63783.0,65.1337,65.1786,65.017,65.0799,63783.0
2021-05-13 13:40:00,72.5,72.59,72.45,72.51,71344.0,65.0799,65.1606,65.035,65.0888,71344.0
2021-05-13 13:50:00,72.52,72.62,72.49,72.54,79669.0,65.0978,65.1876,65.0709,65.1158,79669.0
2021-05-13 14:00:00,72.54,72.8,72.53,72.8,112486.0,65.1158,65.3492,65.1068,65.3492,112486.0
2021-05-13 14:10:00,72.8,72.93,72.79,72.91,67154.0,65.3492,65.4658,65.3402,65.4479,67154.0
2021-05-13 14:20:00,72.92,73.14,72.92,73.13,64711.0,65.4569,65.6544,65.4569,65.6454,64711.0
2021-05-13 14:30:00,73.13,73.14,72.92,72.94,79442.0,65.6454,65.6544,65.4569,65.4748,79442.0
2021-05-13 14:40:00,72.93,72.99,72.83,72.9,57440.0,65.4658,65.5197,65.3761,65.4389,57440.0
2021-05-13 14:50:00,72.91,72.98,72.86,72.95,64979.0,65.4479,65.5107,65.403,65.4838,64979.0
2021-05-13 15:00:00,72.96,73.07,72.93,73.01,76933.0,65.4928,65.5915,65.4658,65.5377,76933.0
2021-05-13 15:10:00,73.0,73.04,72.93,72.98,70447.0,65.5287,65.5646,65.4658,65.5107,70447.0
2021-05-13 15:20:00,72.98,72.99,72.79,72.94,112475.0,65.5107,65.5197,65.3402,65.4748,112475.0
2021-05-13 15:30:00,72.94,73.03,72.93,72.97,109500.0,65.4748,65.5556,65.4658,65.5018,109500.0
2021-05-13 15:40:00,72.97,72.98,72.84,72.9,172243.0,65.5018,65.5107,65.3851,65.4389,172243.0
2021-05-13 15:50:00,72.9,72.92,72.62,72.62,252313.0,65.4389,65.4569,65.1876,65.1876,252313.0
2021-05-14 09:30:00,73.0,73.53,72.79,73.25,230367.0,65.5287,66.0044,65.3402,65.7531,230367.0
2021-05-14 09:40:00,73.23,73.46,73.21,73.31,97082.0,65.7351,65.9416,65.7172,65.807,97082.0
2021-05-14 09:50:00,73.3,73.36,72.95,73.29,130147.0,65.798,65.8518,65.4838,65.789,130147.0
2021-05-14 10:00:00,73.28,73.43,73.14,73.23,113044.0,65.78,65.9147,65.6544,65.7351,113044.0
2021-05-14 10:10:00,73.24,73.49,73.23,73.45,78766.0,65.7441,65.9685,65.7351,65.9326,78766.0
2021-05-14 10:20:00,73.44,73.59,73.28,73.28,119570.0,65.9237,66.0583,65.78,65.78,119570.0
2021-05-14 10:30:00,73.3,73.39,73.19,73.21,85683.0,65.798,65.8788,65.6992,65.7172,85683.0
2021-05-14 10:40:00,73.21,73.31,73.06,73.21,58308.0,65.7172,65.807,65.5825,65.7172,58308.0
2021-05-14 10:50:00,73.2,73.51,73.19,73.44,105880.0,65.7082,65.9865,65.6992,65.9237,105880.0
2021-05-14 11:00:00,73.44,73.5,73.35,73.39,77446.0,65.9237,65.9775,65.8429,65.8788,77446.0
2021-05-14 11:10:00,73.4,73.65,73.39,73.52,138772.0,65.8877,66.1122,65.8788,65.9955,138772.0
2021-05-14 11:20:00,73.52,73.58,73.38,73.41,65154.0,65.9955,66.0493,65.8698,65.8967,65154.0
2021-05-14 11:30:00,73.41,73.41,73.29,73.34,63731.0,65.8967,65.8967,65.789,65.8339,63731.0
2021-05-14 11:40:00,73.33,73.35,73.24,73.28,97790.0,65.8249,65.8429,65.7441,65.78,97790.0
2021-05-14 11:50:00,73.28,73.37,73.16,73.37,89591.0,65.78,65.8608,65.6723,65.8608,89591.0
2021-05-14 12:00:00,73.37,73.38,73.22,73.23,100038.0,65.8608,65.8698,65.7262,65.7351,100038.0
2021-05-14 12:10:00,73.23,73.36,73.19,73.23,59357.0,65.7351,65.8518,65.6992,65.7351,59357.0
2021-05-14 12:20:00,73.23,73.26,73.12,73.22,70217.0,65.7351,65.7621,65.6364,65.7262,70217.0
2021-05-14 12:30:00,73.22,73.33,73.2,73.24,68826.0,65.7262,65.8249,65.7082,65.7441,68826.0
2021-05-14 12:40:00,73.25,73.32,73.2,73.27,55333.0,65.7531,65.8159,65.7082,65.7711,55333.0
2021-05-14 12:50:00,73.27,73.32,73.24,73.31,62443.0,65.7711,65.8159,65.7441,65.807,62443.0
2021-05-14 13:00:00,73.3,73.54,73.29,73.48,97094.0,65.798,66.0134,65.789,65.9596,97094.0
2021-05-14 13:10:00,73.48,73.48,73.31,73.36,94119.0,65.9596,65.9596,65.807,65.8518,94119.0
2021-05-14 13:20:00,73.35,73.37,73.29,73.33,58732.0,65.8429,65.8608,65.789,65.8249,58732.0
2021-05-14 13:30:00,73.33,73.44,73.32,73.42,42864.0,65.8249,65.9237,65.8159,65.9057,42864.0
2021-05-14 13:40:00,73.4,73.46,73.33,73.37,60801.0,65.8877,65.9416,65.8249,65.8608,60801.0
2021-05-14 13:50:00,73.37,73.37,73.24,73.32,103798.0,65.8608,65.8608,65.7441,65.8159,103798.0
2021-05-14 14:00:00,73.31,73.36,73.29,73.35,58454.0,65.807,65.8518,65.789,65.8429,58454.0
2021-05-14 14:10:00,73.36,73.4,73.33,73.39,47549.0,65.8518,65.8877,65.8249,65.8788,47549.0
2021-05-14 14:20:00,73.39,73.46,73.31,73.33,121967.0,65.8788,65.9416,65.807,65.8249,121967.0
2021-05-14 14:30:00,73.33,73.4,73.31,73.31,65392.0,65.8249,65.8877,65.807,65.807,65392.0
2021-05-14 14:40:00,73.31,73.4,73.3,73.37,64250.0,65.807,65.8877,65.798,65.8608,64250.0
2021-05-14 14:50:00,73.36,73.43,73.31,73.37,72491.0,65.8518,65.9147,65.807,65.8608,72491.0
2021-05-14 15:00:00,73.37,73.44,73.34,73.44,74499.0,65.8608,65.9237,65.8339,65.9237,74499.0
2021-05-14 15:10:00,73.43,73.47,73.34,73.35,122782.0,65.9147,65.9506,65.8339,65.8429,122782.0
2021-05-14 15:20:00,73.33,73.38,73.25,73.26,103170.0,65.8249,65.8698,65.7531,65.7621,103170.0
2021-05-14 15:30:00,73.26,73.32,73.17,73.23,129239.0,65.7621,65.8159,65.6813,65.7351,129239.0
2021-05-14 15:40:00,73.23,73.27,73.11,73.15,214613.0,65.7351,65.7711,65.6274,65.6633,214613.0
2021-05-14 15:50:00,73.15,73.34,73.09,73.11,494606.0,65.6633,65.8339,65.6095,65.6274,494606.0
2021-05-17 09:30:00,73.0,73.12,72.72,72.84,326177.0,65.5287,65.6364,65.2773,65.3851,326177.0
2021-05-17 09:40:00,72.83,73.07,72.82,73.03,211801.0,65.3761,65.5915,65.3671,65.5556,211801.0
2021-05-17 09:50:00,73.02,73.16,72.93,73.08,174413.0,65.5466,65.6723,65.4658,65.6005,174413.0
2021-05-17 10:00:00,73.08,73.1,72.81,72.81,226477.0,65.6005,65.6185,65.3581,65.3581,226477.0
2021-05-17 10:10:00,72.81,72.83,72.64,72.72,211219.0,65.3581,65.3761,65.2055,65.2773,211219.0
2021-05-17 10:20:00,72.73,72.85,72.54,72.55,158478.0,65.2863,65.394,65.1158,65.1247,158478.0
2021-05-17 10:30:00,72.55,72.65,72.37,72.37,220500.0,65.1247,65.2145,64.9632,64.9632,220500.0
2021-05-17 10:40:00,72.36,72.5,72.26,72.31,258304.0,64.9542,65.0799,64.8644,64.9093,258304.0
2021-05-17 10:50:00,72.31,72.42,72.12,72.16,350429.0,64.9093,65.008,64.7388,64.7747,350429.0
2021-05-17 11:00:00,72.16,72.16,71.92,71.94,404718.0,64.7747,64.7747,64.5592,64.5772,404718.0
2021-05-17 11:10:00,71.93,71.96,71.79,71.88,239817.0,64.5682,64.5951,64.4425,64.5233,239817.0
2021-05-17 11:20:00,71.87,72.03,71.85,71.85,156206.0,64.5143,64.658,64.4964,64.4964,156206.0
2021-05-17 11:30:00,71.85,71.91,71.78,71.81,104277.0,64.4964,64.5502,64.4335,64.4605,104277.0
2021-05-17 11:40:00,71.81,71.88,71.73,71.87,168835.0,64.4605,64.5233,64.3887,64.5143,168835.0
2021-05-17 11:50:00,71.87,72.0,71.87,71.9,256546.0,64.5143,64.631,64.5143,64.5413,256546.0
2021-05-17 12:00:00,71.89,72.0,71.78,71.89,155517.0,64.5323,64.631,64.4335,64.5323,155517.0
2021-05-17 12:10:00,71.89,72.1,71.88,72.03,97317.0,64.5323,64.7208,64.5233,64.658,97317.0
2021-05-17 12:20:00,72.03,72.04,71.93,71.96,95705.0,64.658,64.6669,64.5682,64.5951,95705.0
2021-05-17 12:30:00,71.97,72.04,71.88,71.98,105145.0,64.6041,64.6669,64.5233,64.6131,105145.0
2021-05-17 12:40:00,71.99,72.12,71.98,72.05,99407.0,64.6221,64.7388,64.6131,64.6759,99407.0
2021-05-17 12:50:00,72.05,72.12,72.01,72.02,110557.0,64.6759,64.7388,64.64,64.649,110557.0
2021-05-17 13:00:00,72.01,72.03,71.87,71.89,108127.0,64.64,64.658,64.5143,64.5323,108127.0
2021-05-17 13:10:00,71.88,72.03,71.85,71.98,117871.0,64.5233,64.658,64.4964,64.6131,117871.0
2021-05-17 13:20:00,71.98,71.99,71.82,71.84,160541.0,64.6131,64.6221,64.4695,64.4874,160541.0
2021-05-17 13:30:00,71.83,71.94,71.81,71.83,180320.0,64.4784,64.5772,64.4605,64.4784,180320.0
2021-05-17 13:40:00,71.84,71.92,71.75,71.87,258697.0,64.4874,64.5592,64.4066,64.5143,258697.0
2021-05-17 13:50:00,71.87,71.89,71.77,71.84,130998.0,64.5143,64.5323,64.4246,64.4874,130998.0
2021-05-17 14:00:00,71.83,71.87,71.78,71.82,97077.0,64.4784,64.5143,64.4335,64.4695,97077.0
2021-05-17 14:10:00,71.82,71.86,71.76,71.81,107575.0,64.4695,64.5054,64.4156,64.4605,107575.0
2021-05-17 14:20:00,71.82,71.94,71.81,71.89,133339.0,64.4695,64.5772,64.4605,64.5323,133339.0
2021-05-17 14:30:00,71.9,71.93,71.84,71.86,127483.0,64.5413,64.5682,64.4874,64.5054,127483.0
2021-05-17 14:40:00,71.86,71.97,71.82,71.97,114608.0,64.5054,64.6041,64.4695,64.6041,114608.0
2021-05-17 14:50:00,71.97,72.01,71.92,71.97,110143.0,64.6041,64.64,64.5592,64.6041,110143.0
2021-05-17 15:00:00,71.96,71.98,71.9,71.95,200909.0,64.5951,64.6131,64.5413,64.5861,200909.0
2021-05-17 15:10:00,71.95,72.03,71.85,71.91,283663.0,64.5861,64.658,64.4964,64.5502,283663.0
2021-05-17 15:20:00,71.91,72.02,71.91,71.96,177792.0,64.5502,64.649,64.5502,64.5951,177792.0
2021-05-17 15:30:00,71.95,71.96,71.85,71.88,198886.0,64.5861,64.5951,64.4964,64.5233,198886.0
2021-05-17 15:40:00,71.89,72.0,71.87,71.88,541563.0,64.5323,64.631,64.5143,64.5233,541563.0
2021-05-17 15:50:00,71.88,71.92,71.71,71.9,707585.0,64.5233,64.5592,64.3707,64.5413,707585.0
2021-05-18 09:30:00,71.75,71.86,71.28,71.59,471792.0,64.4066,64.5054,63.9847,64.263,471792.0
2021-05-18 09:40:00,71.58,72.04,71.51,72.01,254494.0,64.254,64.6669,64.1912,64.64,254494.0
2021-05-18 09:50:00,72.0,72.12,71.9,72.01,557204.0,64.631,64.7388,64.5413,64.64,557204.0
2021-05-18 10:00:00,72.01,72.44,71.98,72.42,248878.0,64.64,65.026,64.6131,65.008,248878.0
2021-05-18 10:10:00,72.42,72.63,72.32,72.58,172146.0,65.008,65.1966,64.9183,65.1517,172146.0
2021-05-18 10:20:00,72.55,72.56,72.24,72.33,126176.0,65.1247,65.1337,64.8465,64.9273,126176.0
2021-05-18 10:30:00,72.33,72.59,72.33,72.58,213289.0,64.9273,65.1606,64.9273,65.1517,213289.0
2021-05-18 10:40:00,72.58,72.61,72.49,72.58,258805.0,65.1517,65.1786,65.0709,65.1517,258805.0
2021-05-18 10:50:00,72.59,72.65,72.44,72.47,224237.0,65.1606,65.2145,65.026,65.0529,224237.0
2021-05-18 11:00:00,72.48,72.67,72.31,72.37,138921.0,65.0619,65.2325,64.9093,64.9632,138921.0
2021-05-18 11:10:00,72.36,72.41,72.29,72.34,145776.0,64.9542,64.9991,64.8914,64.9362,145776.0
2021-05-18 11:20:00,72.33,72.47,72.31,72.42,137157.0,64.9273,65.0529,64.9093,65.008,137157.0
2021-05-18 11:30:00,72.42,72.52,72.38,72.44,81904.0,65.008,65.0978,64.9721,65.026,81904.0
2021-05-18 11:40:00,72.44,72.44,72.35,72.38,96987.0,65.026,65.026,64.9452,64.9721,96987.0
2021-05-18 11:50:00,72.37,72.37,72.13,72.14,107391.0,64.9632,64.9632,64.7477,64.7567,107391.0
2021-05-18 12:00:00,72.13,72.52,72.12,72.46,86900.0,64.7477,65.0978,64.7388,65.044,86900.0
2021-05-18 12:10:00,72.46,72.65,72.44,72.53,125878.0,65.044,65.2145,65.026,65.1068,125878.0
2021-05-18 12:20:00,72.53,72.6,72.45,72.48,81217.0,65.1068,65.1696,65.035,65.0619,81217.0
2021-05-18 12:30:00,72.48,72.5,72.43,72.48,69846.0,65.0619,65.0799,65.017,65.0619,69846.0
2021-05-18 12:40:00,72.48,72.48,72.38,72.42,63591.0,65.0619,65.0619,64.9721,65.008,63591.0
2021-05-18 12:50:00,72.41,72.43,72.35,72.41,82588.0,64.9991,65.017,64.9452,64.9991,82588.0
2021-05-18 13:00:00,72.42,72.43,72.35,72.38,74148.0,65.008,65.017,64.9452,64.9721,74148.0
2021-05-18 13:10:00,72.38,72.44,72.37,72.4,63236.0,64.9721,65.026,64.9632,64.9901,63236.0
2021-05-18 13:20:00,72.41,72.51,72.4,72.44,89014.0,64.9991,65.0888,64.9901,65.026,89014.0
2021-05-18 13:30:00,72.45,72.48,72.4,72.43,94431.0,65.035,65.0619,64.9901,65.017,94431.0
2021-05-18 13:40:00,72.43,72.55,72.4,72.51,66093.0,65.017,65.1247,64.9901,65.0888,66093.0
2021-05-18 13:50:00,72.51,72.6,72.49,72.55,104407.0,65.0888,65.1696,65.0709,65.1247,104407.0
2021-05-18 14:00:00,72.55,72.63,72.51,72.56,120410.0,65.1247,65.1966,65.0888,65.1337,120410.0
2021-05-18 14:10:00,72.55,72.57,72.43,72.45,81154.0,65.1247,65.1427,65.017,65.035,81154.0
2021-05-18 14:20:00,72.46,72.48,72.42,72.47,69891.0,65.044,65.0619,65.008,65.0529,69891.0
2021-05-18 14:30:00,72.47,72.53,72.44,72.49,92926.0,65.0529,65.1068,65.026,65.0709,92926.0
2021-05-18 14:40:00,72.5,72.58,72.46,72.58,155496.0,65.0799,65.1517,65.044,65.1517,155496.0
2021-05-18 14:50:00,72.57,72.66,72.49,72.59,103439.0,65.1427,65.2235,65.0709,65.1606,103439.0
2021-05-18 15:00:00,72.58,72.6,72.46,72.52,112976.0,65.1517,65.1696,65.044,65.0978,112976.0
2021-05-18 15:10:00,72.51,72.53,72.41,72.49,101995.0,65.0888,65.1068,64.9991,65.0709,101995.0
2021-05-18 15:20:00,72.48,72.51,72.45,72.47,74323.0,65.0619,65.0888,65.035,65.0529,74323.0
2021-05-18 15:30:00,72.47,72.61,72.45,72.56,147840.0,65.0529,65.1786,65.035,65.1337,147840.0
2021-05-18 15:40:00,72.56,72.61,72.41,72.45,189597.0,65.1337,65.1786,64.9991,65.035,189597.0
2021-05-18 15:50:00,72.44,72.48,72.25,72.3,827655.0,65.026,65.0619,64.8554,64.9003,827655.0
2021-05-19 09:30:00,71.61,71.83,71.3,71.57,291275.0,64.2809,64.4784,64.0027,64.245,291275.0
2021-05-19 09:40:00,71.59,72.05,71.57,71.82,136676.0,64.263,64.6759,64.245,64.4695,136676.0
2021-05-19 09:50:00,71.82,72.03,71.66,71.73,99667.0,64.4695,64.658,64.3258,64.3887,99667.0
2021-05-19 10:00:00,71.72,71.74,71.37,71.37,117613.0,64.3797,64.3976,64.0655,64.0655,117613.0
2021-05-19 10:10:00,71.38,71.43,71.2,71.36,107698.0,64.0745,64.1194,63.9129,64.0565,107698.0
2021-05-19 10:20:00,71.36,71.55,71.33,71.45,146116.0,64.0565,64.2271,64.0296,64.1373,146116.0
2021-05-19 10:30:00,71.43,71.72,71.41,71.42,115324.0,64.1194,64.3797,64.1014,64.1104,115324.0
2021-05-19 10:40:00,71.38,71.49,71.22,71.41,114740.0,64.0745,64.1732,63.9309,64.1014,114740.0
2021-05-19 10:50:00,71.41,71.63,71.36,71.37,85878.0,64.1014,64.2989,64.0565,64.0655,85878.0
2021-05-19 11:00:00,71.37,71.61,71.29,71.54,113249.0,64.0655,64.2809,63.9937,64.2181,113249.0
2021-05-19 11:10:00,71.53,71.54,71.37,71.42,70912.0,64.2091,64.2181,64.0655,64.1104,70912.0
2021-05-19 11:20:00,71.43,71.56,71.38,71.52,114068.0,64.1194,64.2361,64.0745,64.2002,114068.0
2021-05-19 11:30:00,71.52,71.55,71.38,71.4,126759.0,64.2002,64.2271,64.0745,64.0924,126759.0
2021-05-19 11:40:00,71.4,71.43,71.22,71.24,111013.0,64.0924,64.1194,63.9309,63.9488,111013.0
2021-05-19 11:50:00,71.23,71.43,71.2,71.43,151551.0,63.9398,64.1194,63.9129,64.1194,151551.0
2021-05-19 12:00:00,71.44,71.7,71.38,71.65,121013.0,64.1283,64.3617,64.0745,64.3169,121013.0
2021-05-19 12:10:00,71.65,71.72,71.63,71.66,168296.0,64.3169,64.3797,64.2989,64.3258,168296.0
2021-05-19 12:20:00,71.66,71.85,71.64,71.78,144289.0,64.3258,64.4964,64.3079,64.4335,144289.0
2021-05-19 12:30:00,71.79,71.85,71.75,71.8,109088.0,64.4425,64.4964,64.4066,64.4515,109088.0
2021-05-19 12:40:00,71.8,71.93,71.79,71.92,69983.0,64.4515,64.5682,64.4425,64.5592,69983.0
2021-05-19 12:50:00,71.91,71.97,71.84,71.85,59232.0,64.5502,64.6041,64.4874,64.4964,59232.0
2021-05-19 13:00:00,71.85,72.06,71.85,71.99,106764.0,64.4964,64.6849,64.4964,64.6221,106764.0
2021-05-19 13:10:00,71.99,72.1,71.98,72.08,71288.0,64.6221,64.7208,64.6131,64.7028,71288.0
2021-05-19 13:20:00,72.08,72.15,72.04,72.11,122683.0,64.7028,64.7657,64.6669,64.7298,122683.0
2021-05-19 13:30:00,72.12,72.12,71.88,71.93,123916.0,64.7388,64.7388,64.5233,64.5682,123916.0
2021-05-19 13:40:00,71.92,72.08,71.92,72.05,110123.0,64.5592,64.7028,64.5592,64.6759,110123.0
2021-05-19 13:50:00,72.04,72.14,72.0,72.08,252896.0,64.6669,64.7567,64.631,64.7028,252896.0
2021-05-19 14:00:00,72.07,72.18,71.86,71.89,171275.0,64.6939,64.7926,64.5054,64.5323,171275.0
2021-05-19 14:10:00,71.89,71.96,71.8,71.94,114876.0,64.5323,64.5951,64.4515,64.5772,114876.0
2021-05-19 14:20:00,71.94,72.26,71.94,72.21,114027.0,64.5772,64.8644,64.5772,64.8195,114027.0
2021-05-19 14:30:00,72.21,72.29,72.12,72.15,174473.0,64.8195,64.8914,64.7388,64.7657,174473.0
2021-05-19 14:40:00,72.15,72.21,72.1,72.16,118047.0,64.7657,64.8195,64.7208,64.7747,118047.0
2021-05-19 14:50:00,72.16,72.31,72.11,72.22,167753.0,64.7747,64.9093,64.7298,64.8285,167753.0
2021-05-19 15:00:00,72.22,72.26,72.03,72.17,146962.0,64.8285,64.8644,64.658,64.7836,146962.0
2021-05-19 15:10:00,72.17,72.39,72.14,72.37,124741.0,64.7836,64.9811,64.7567,64.9632,124741.0
2021-05-19 15:20:00,72.37,72.48,72.29,72.39,148678.0,64.9632,65.0619,64.8914,64.9811,148678.0
2021-05-19 15:30:00,72.4,72.41,72.21,72.31,178734.0,64.9901,64.9991,64.8195,64.9093,178734.0
2021-05-19 15:40:00,72.3,72.44,72.27,72.43,235477.0,64.9003,65.026,64.8734,65.017,235477.0
2021-05-19 15:50:00,72.44,72.72,72.42,72.69,856956.0,65.026,65.2773,65.008,65.2504,856956.0
2021-05-20 09:30:00,73.13,73.63,72.99,73.52,323330.0,65.6454,66.0942,65.5197,65.9955,323330.0
2021-05-20 09:40:00,73.53,73.98,73.42,73.92,249864.0,66.0044,66.4084,65.9057,66.3545,249864.0
2021-05-20 09:50:00,73.91,73.98,73.68,73.72,236277.0,66.3456,66.4084,66.1391,66.175,236277.0
2021-05-20 10:00:00,73.72,73.81,73.59,73.79,136439.0,66.175,66.2558,66.0583,66.2378,136439.0
2021-05-20 10:10:00,73.79,73.98,73.73,73.9,147523.0,66.2378,66.4084,66.184,66.3366,147523.0
2021-05-20 10:20:00,73.9,74.1,73.9,74.1,126848.0,66.3366,66.5161,66.3366,66.5161,126848.0
2021-05-20 10:30:00,74.12,74.16,74.07,74.1,157086.0,66.5341,66.57,66.4892,66.5161,157086.0
2021-05-20 10:40:00,74.1,74.18,73.95,74.16,156596.0,66.5161,66.5879,66.3815,66.57,156596.0
2021-05-20 10:50:00,74.16,74.32,74.07,74.22,247192.0,66.57,66.7136,66.4892,66.6238,247192.0
2021-05-20 11:00:00,74.22,74.33,74.03,74.16,157171.0,66.6238,66.7226,66.4533,66.57,157171.0
2021-05-20 11:10:00,74.16,74.21,74.01,74.12,135144.0,66.57,66.6148,66.4353,66.5341,135144.0
2021-05-20 11:20:00,74.11,74.18,74.02,74.17,73546.0,66.5251,66.5879,66.4443,66.5789,73546.0
2021-05-20 11:30:00,74.17,74.34,74.17,74.34,80171.0,66.5789,66.7315,66.5789,66.7315,80171.0
2021-05-20 11:40:00,74.34,74.57,74.3,74.54,478967.0,66.7315,66.938,66.6956,66.9111,478967.0
2021-05-20 11:50:00,74.53,74.59,74.4,74.41,325212.0,66.9021,66.956,66.7854,66.7944,325212.0
2021-05-20 12:00:00,74.42,74.45,74.32,74.38,158116.0,66.8034,66.8303,66.7136,66.7674,158116.0
2021-05-20 12:10:00,74.38,74.4,74.29,74.34,92833.0,66.7674,66.7854,66.6867,66.7315,92833.0
2021-05-20 12:20:00,74.34,74.41,74.33,74.38,87297.0,66.7315,66.7944,66.7226,66.7674,87297.0
2021-05-20 12:30:00,74.39,74.51,74.34,74.44,265131.0,66.7764,66.8841,66.7315,66.8213,265131.0
2021-05-20 12:40:00,74.45,74.66,74.44,74.64,117541.0,66.8303,67.0188,66.8213,67.0008,117541.0
2021-05-20 12:50:00,74.64,74.74,74.59,74.68,106248.0,67.0008,67.0906,66.956,67.0367,106248.0
2021-05-20 13:00:00,74.68,74.69,74.62,74.67,68862.0,67.0367,67.0457,66.9829,67.0278,68862.0
2021-05-20 13:10:00,74.66,74.77,74.65,74.75,82088.0,67.0188,67.1175,67.0098,67.0996,82088.0
2021-05-20 13:20:00,74.74,74.74,74.54,74.61,135477.0,67.0906,67.0906,66.9111,66.9739,135477.0
2021-05-20 13:30:00,74.61,74.61,74.49,74.51,55708.0,66.9739,66.9739,66.8662,66.8841,55708.0
2021-05-20 13:40:00,74.5,74.62,74.49,74.55,88257.0,66.8752,66.9829,66.8662,66.92,88257.0
2021-05-20 13:50:00,74.55,74.57,74.35,74.47,134330.0,66.92,66.938,66.7405,66.8482,134330.0
2021-05-20 14:00:00,74.48,74.5,74.4,74.41,79089.0,66.8572,66.8752,66.7854,66.7944,79089.0
2021-05-20 14:10:00,74.41,74.46,74.34,74.36,123513.0,66.7944,66.8393,66.7315,66.7495,123513.0
2021-05-20 14:20:00,74.36,74.54,74.33,74.54,157549.0,66.7495,66.9111,66.7226,66.9111,157549.0
2021-05-20 14:30:00,74.54,74.54,74.4,74.5,104720.0,66.9111,66.9111,66.7854,66.8752,104720.0
2021-05-20 14:40:00,74.51,74.56,74.38,74.42,102734.0,66.8841,66.929,66.7674,66.8034,102734.0
2021-05-20 14:50:00,74.42,74.47,74.33,74.37,181816.0,66.8034,66.8482,66.7226,66.7585,181816.0
2021-05-20 15:00:00,74.37,74.37,74.17,74.36,238661.0,66.7585,66.7585,66.5789,66.7495,238661.0
2021-05-20 15:10:00,74.36,74.44,74.33,74.42,153217.0,66.7495,66.8213,66.7226,66.8034,153217.0
2021-05-20 15:20:00,74.42,74.57,74.4,74.55,143000.0,66.8034,66.938,66.7854,66.92,143000.0
2021-05-20 15:30:00,74.55,74.56,74.4,74.45,174093.0,66.92,66.929,66.7854,66.8303,174093.0
2021-05-20 15:40:00,74.45,74.53,74.32,74.41,407204.0,66.8303,66.9021,66.7136,66.7944,407204.0
2021-05-20 15:50:00,74.4,74.46,74.17,74.31,1039831.0,66.7854,66.8393,66.5789,66.7046,1039831.0
2021-05-21 09:30:00,74.58,75.25,74.57,74.88,751588.0,66.947,67.5484,66.938,67.2163,751588.0
2021-05-21 09:40:00,74.89,75.17,74.76,74.86,395431.0,67.2253,67.4766,67.1086,67.1983,395431.0
2021-05-21 09:50:00,74.86,75.12,74.81,75.0,191433.0,67.1983,67.4317,67.1534,67.324,191433.0
2021-05-21 10:00:00,75.0,75.07,74.83,74.89,145910.0,67.324,67.3868,67.1714,67.2253,145910.0
2021-05-21 10:10:00,74.87,74.94,74.81,74.88,120630.0,67.2073,67.2701,67.1534,67.2163,120630.0
2021-05-21 10:20:00,74.87,74.95,74.78,74.87,120953.0,67.2073,67.2791,67.1265,67.2073,120953.0
2021-05-21 10:30:00,74.86,74.87,74.61,74.76,135109.0,67.1983,67.2073,66.9739,67.1086,135109.0
2021-05-21 10:40:00,74.76,74.78,74.63,74.77,131915.0,67.1086,67.1265,66.9919,67.1175,131915.0
2021-05-21 10:50:00,74.76,74.79,74.56,74.6,139544.0,67.1086,67.1355,66.929,66.9649,139544.0
2021-05-21 11:00:00,74.61,74.7,74.61,74.67,98478.0,66.9739,67.0547,66.9739,67.0278,98478.0
2021-05-21 11:10:00,74.65,74.7,74.57,74.59,79581.0,67.0098,67.0547,66.938,66.956,79581.0
2021-05-21 11:20:00,74.59,74.74,74.47,74.48,152442.0,66.956,67.0906,66.8482,66.8572,152442.0
2021-05-21 11:30:00,74.48,74.61,74.47,74.61,114363.0,66.8572,66.9739,66.8482,66.9739,114363.0
2021-05-21 11:40:00,74.62,74.62,74.43,74.45,208716.0,66.9829,66.9829,66.8123,66.8303,208716.0
2021-05-21 11:50:00,74.46,74.5,74.3,74.32,402334.0,66.8393,66.8752,66.6956,66.7136,402334.0
2021-05-21 12:00:00,74.33,74.36,73.99,74.03,105093.0,66.7226,66.7495,66.4174,66.4533,105093.0
2021-05-21 12:10:00,74.03,74.29,74.03,74.29,65918.0,66.4533,66.6867,66.4533,66.6867,65918.0
2021-05-21 12:20:00,74.29,74.42,74.29,74.35,87131.0,66.6867,66.8034,66.6867,66.7405,87131.0
2021-05-21 12:30:00,74.34,74.41,74.3,74.31,71993.0,66.7315,66.7944,66.6956,66.7046,71993.0
2021-05-21 12:40:00,74.32,74.36,74.2,74.21,79019.0,66.7136,66.7495,66.6059,66.6148,79019.0
2021-05-21 12:50:00,74.21,74.33,74.16,74.19,109911.0,66.6148,66.7226,66.57,66.5969,109911.0
2021-05-21 13:00:00,74.19,74.35,74.17,74.3,63730.0,66.5969,66.7405,66.5789,66.6956,63730.0
2021-05-21 13:10:00,74.3,74.31,74.22,74.25,43606.0,66.6956,66.7046,66.6238,66.6508,43606.0
2021-05-21 13:20:00,74.24,74.36,74.19,74.34,100815.0,66.6418,66.7495,66.5969,66.7315,100815.0
2021-05-21 13:30:00,74.35,74.39,74.32,74.33,111109.0,66.7405,66.7764,66.7136,66.7226,111109.0
2021-05-21 13:40:00,74.33,74.37,74.27,74.37,94018.0,66.7226,66.7585,66.6687,66.7585,94018.0
2021-05-21 13:50:00,74.37,74.38,74.28,74.28,52544.0,66.7585,66.7674,66.6777,66.6777,52544.0
2021-05-21 14:00:00,74.3,74.5,74.28,74.43,156749.0,66.6956,66.8752,66.6777,66.8123,156749.0
2021-05-21 14:10:00,74.44,74.49,74.41,74.47,158703.0,66.8213,66.8662,66.7944,66.8482,158703.0
2021-05-21 14:20:00,74.47,74.47,74.31,74.33,68882.0,66.8482,66.8482,66.7046,66.7226,68882.0
2021-05-21 14:30:00,74.33,74.36,74.25,74.28,112960.0,66.7226,66.7495,66.6508,66.6777,112960.0
2021-05-21 14:40:00,74.28,74.41,74.27,74.41,89772.0,66.6777,66.7944,66.6687,66.7944,89772.0
2021-05-21 14:50:00,74.41,74.61,74.39,74.46,196959.0,66.7944,66.9739,66.7764,66.8393,196959.0
2021-05-21 15:00:00,74.45,74.48,74.41,74.45,61462.0,66.8303,66.8572,66.7944,66.8303,61462.0
2021-05-21 15:10:00,74.44,74.53,74.41,74.47,255065.0,66.8213,66.9021,66.7944,66.8482,255065.0
2021-05-21 15:20:00,74.48,74.51,74.42,74.48,177654.0,66.8572,66.8841,66.8034,66.8572,177654.0
2021-05-21 15:30:00,74.48,74.57,74.44,74.48,218091.0,66.8572,66.938,66.8213,66.8572,218091.0
2021-05-21 15:40:00,74.46,74.47,74.31,74.42,183413.0,66.8393,66.8482,66.7046,66.8034,183413.0
2021-05-21 15:50:00,74.42,74.56,74.38,74.45,475527.0,66.8034,66.929,66.7674,66.8303,475527.0
2021-05-24 09:30:00,74.77,74.88,74.47,74.55,287559.0,67.1175,67.2163,66.8482,66.92,287559.0
2021-05-24 09:40:00,74.59,74.71,74.42,74.5,178674.0,66.956,67.0637,66.8034,66.8752,178674.0
2021-05-24 09:50:00,74.51,74.51,74.23,74.33,80305.0,66.8841,66.8841,66.6328,66.7226,80305.0
2021-05-24 10:00:00,74.31,74.42,74.2,74.22,128259.0,66.7046,66.8034,66.6059,66.6238,128259.0
2021-05-24 10:10:00,74.2,74.48,74.18,74.4,101459.0,66.6059,66.8572,66.5879,66.7854,101459.0
2021-05-24 10:20:00,74.4,74.51,74.27,74.28,78202.0,66.7854,66.8841,66.6687,66.6777,78202.0
2021-05-24 10:30:00,74.29,74.35,74.26,74.28,84310.0,66.6867,66.7405,66.6597,66.6777,84310.0
2021-05-24 10:40:00,74.28,74.43,74.28,74.42,49554.0,66.6777,66.8123,66.6777,66.8034,49554.0
2021-05-24 10:50:00,74.42,74.42,74.27,74.38,153746.0,66.8034,66.8034,66.6687,66.7674,153746.0
2021-05-24 11:00:00,74.37,74.39,74.25,74.27,55589.0,66.7585,66.7764,66.6508,66.6687,55589.0
2021-05-24 11:10:00,74.27,74.33,74.25,74.27,37981.0,66.6687,66.7226,66.6508,66.6687,37981.0
2021-05-24 11:20:00,74.27,74.28,74.16,74.25,280325.0,66.6687,66.6777,66.57,66.6508,280325.0
2021-05-24 11:30:00,74.25,74.35,74.24,74.26,42483.0,66.6508,66.7405,66.6418,66.6597,42483.0
2021-05-24 11:40:00,74.26,74.3,74.21,74.25,66716.0,66.6597,66.6956,66.6148,66.6508,66716.0
2021-05-24 11:50:00,74.25,74.25,74.16,74.19,56462.0,66.6508,66.6508,66.57,66.5969,56462.0
2021-05-24 12:00:00,74.19,74.26,74.19,74.23,33804.0,66.5969,66.6597,66.5969,66.6328,33804.0
2021-05-24 12:10:00,74.22,74.25,74.21,74.21,32010.0,66.6238,66.6508,66.6148,66.6148,32010.0
2021-05-24 12:20:00,74.21,74.24,74.17,74.22,43355.0,66.6148,66.6418,66.5789,66.6238,43355.0
2021-05-24 12:30:00,74.22,74.27,74.22,74.22,25756.0,66.6238,66.6687,66.6238,66.6238,25756.0
2021-05-24 12:40:00,74.22,74.34,74.19,74.33,67453.0,66.6238,66.7315,66.5969,66.7226,67453.0
2021-05-24 12:50:00,74.31,74.33,74.27,74.31,84225.0,66.7046,66.7226,66.6687,66.7046,84225.0
2021-05-24 13:00:00,74.33,74.33,74.23,74.26,48578.0,66.7226,66.7226,66.6328,66.6597,48578.0
2021-05-24 13:10:00,74.26,74.26,74.17,74.21,82410.0,66.6597,66.6597,66.5789,66.6148,82410.0
2021-05-24 13:20:00,74.2,74.22,74.17,74.2,66202.0,66.6059,66.6238,66.5789,66.6059,66202.0
2021-05-24 13:30:00,74.2,74.36,74.19,74.2,111305.0,66.6059,66.7495,66.5969,66.6059,111305.0
2021-05-24 13:40:00,74.2,74.25,74.16,74.2,113934.0,66.6059,66.6508,66.57,66.6059,113934.0
2021-05-24 13:50:00,74.2,74.3,74.19,74.3,53321.0,66.6059,66.6956,66.5969,66.6956,53321.0
2021-05-24 14:00:00,74.3,74.39,74.28,74.3,101959.0,66.6956,66.7764,66.6777,66.6956,101959.0
2021-05-24 14:10:00,74.3,74.39,74.26,74.39,102423.0,66.6956,66.7764,66.6597,66.7764,102423.0
2021-05-24 14:20:00,74.39,74.4,74.31,74.31,133924.0,66.7764,66.7854,66.7046,66.7046,133924.0
2021-05-24 14:30:00,74.31,74.46,74.3,74.45,72143.0,66.7046,66.8393,66.6956,66.8303,72143.0
2021-05-24 14:40:00,74.46,74.49,74.44,74.48,68773.0,66.8393,66.8662,66.8213,66.8572,68773.0
2021-05-24 14:50:00,74.47,74.48,74.27,74.28,75980.0,66.8482,66.8572,66.6687,66.6777,75980.0
2021-05-24 15:00:00,74.28,74.35,74.22,74.33,136090.0,66.6777,66.7405,66.6238,66.7226,136090.0
2021-05-24 15:10:00,74.34,74.35,74.2,74.22,113109.0,66.7315,66.7405,66.6059,66.6238,113109.0
2021-05-24 15:20:00,74.22,74.26,74.19,74.2,62884.0,66.6238,66.6597,66.5969,66.6059,62884.0
2021-05-24 15:30:00,74.19,74.22,74.12,74.15,311898.0,66.5969,66.6238,66.5341,66.561,311898.0
2021-05-24 15:40:00,74.15,74.23,74.12,74.17,244670.0,66.561,66.6328,66.5341,66.5789,244670.0
2021-05-24 15:50:00,74.18,74.23,73.92,74.03,697716.0,66.5879,66.6328,66.3545,66.4533,697716.0
2021-05-25 09:30:00,74.02,74.02,73.42,73.48,229027.0,66.4443,66.4443,65.9057,65.9596,229027.0
2021-05-25 09:40:00,73.5,73.59,73.41,73.48,176574.0,65.9775,66.0583,65.8967,65.9596,176574.0
2021-05-25 09:50:00,73.48,73.8,73.47,73.75,192561.0,65.9596,66.2468,65.9506,66.2019,192561.0
2021-05-25 10:00:00,73.75,73.76,73.52,73.58,78347.0,66.2019,66.2109,65.9955,66.0493,78347.0
2021-05-25 10:10:00,73.59,73.61,73.49,73.51,87251.0,66.0583,66.0763,65.9685,65.9865,87251.0
2021-05-25 10:20:00,73.51,73.58,73.47,73.51,64169.0,65.9865,66.0493,65.9506,65.9865,64169.0
2021-05-25 10:30:00,73.5,73.68,73.46,73.5,147486.0,65.9775,66.1391,65.9416,65.9775,147486.0
2021-05-25 10:40:00,73.5,73.57,73.48,73.53,164616.0,65.9775,66.0403,65.9596,66.0044,164616.0
2021-05-25 10:50:00,73.52,73.67,73.49,73.63,192514.0,65.9955,66.1301,65.9685,66.0942,192514.0
2021-05-25 11:00:00,73.63,73.8,73.57,73.73,133393.0,66.0942,66.2468,66.0403,66.184,133393.0
2021-05-25 11:10:00,73.72,73.78,73.7,73.76,147174.0,66.175,66.2289,66.157,66.2109,147174.0
2021-05-25 11:20:00,73.77,73.78,73.63,73.63,73946.0,66.2199,66.2289,66.0942,66.0942,73946.0
2021-05-25 11:30:00,73.63,73.69,73.52,73.56,110107.0,66.0942,66.1481,65.9955,66.0314,110107.0
2021-05-25 11:40:00,73.56,73.62,73.54,73.56,44924.0,66.0314,66.0852,66.0134,66.0314,44924.0
2021-05-25 11:50:00,73.56,73.67,73.53,73.63,65314.0,66.0314,66.1301,66.0044,66.0942,65314.0
2021-05-25 12:00:00,73.64,73.67,73.59,73.64,85390.0,66.1032,66.1301,66.0583,66.1032,85390.0
2021-05-25 12:10:00,73.65,73.74,73.61,73.73,57738.0,66.1122,66.1929,66.0763,66.184,57738.0
2021-05-25 12:20:00,73.74,73.74,73.66,73.68,48971.0,66.1929,66.1929,66.1211,66.1391,48971.0
2021-05-25 12:30:00,73.69,73.76,73.68,73.7,70584.0,66.1481,66.2109,66.1391,66.157,70584.0
2021-05-25 12:40:00,73.7,73.72,73.64,73.68,56126.0,66.157,66.175,66.1032,66.1391,56126.0
2021-05-25 12:50:00,73.68,73.73,73.61,73.72,62293.0,66.1391,66.184,66.0763,66.175,62293.0
2021-05-25 13:00:00,73.71,73.71,73.55,73.57,66370.0,66.166,66.166,66.0224,66.0403,66370.0
2021-05-25 13:10:00,73.56,73.64,73.55,73.6,52665.0,66.0314,66.1032,66.0224,66.0673,52665.0
2021-05-25 13:20:00,73.6,73.65,73.59,73.64,30769.0,66.0673,66.1122,66.0583,66.1032,30769.0
2021-05-25 13:30:00,73.63,73.68,73.58,73.59,107985.0,66.0942,66.1391,66.0493,66.0583,107985.0
2021-05-25 13:40:00,73.59,73.6,73.49,73.53,47747.0,66.0583,66.0673,65.9685,66.0044,47747.0
2021-05-25 13:50:00,73.53,73.53,73.46,73.48,80152.0,66.0044,66.0044,65.9416,65.9596,80152.0
2021-05-25 14:00:00,73.49,73.51,73.4,73.41,67922.0,65.9685,65.9865,65.8877,65.8967,67922.0
2021-05-25 14:10:00,73.42,73.43,73.3,73.31,81288.0,65.9057,65.9147,65.798,65.807,81288.0
2021-05-25 14:20:00,73.3,73.31,73.17,73.23,102473.0,65.798,65.807,65.6813,65.7351,102473.0
2021-05-25 14:30:00,73.24,73.31,73.2,73.21,102955.0,65.7441,65.807,65.7082,65.7172,102955.0
2021-05-25 14:40:00,73.21,73.27,73.15,73.2,145369.0,65.7172,65.7711,65.6633,65.7082,145369.0
2021-05-25 14:50:00,73.2,73.32,73.2,73.27,129467.0,65.7082,65.8159,65.7082,65.7711,129467.0
2021-05-25 15:00:00,73.27,73.27,73.21,73.22,90004.0,65.7711,65.7711,65.7172,65.7262,90004.0
2021-05-25 15:10:00,73.22,73.27,73.19,73.25,111880.0,65.7262,65.7711,65.6992,65.7531,111880.0
2021-05-25 15:20:00,73.25,73.42,73.24,73.38,131403.0,65.7531,65.9057,65.7441,65.8698,131403.0
2021-05-25 15:30:00,73.38,73.49,73.34,73.46,187731.0,65.8698,65.9685,65.8339,65.9416,187731.0
2021-05-25 15:40:00,73.47,73.49,73.3,73.32,225054.0,65.9506,65.9685,65.798,65.8159,225054.0
2021-05-25 15:50:00,73.32,73.41,73.28,73.36,569943.0,65.8159,65.8967,65.78,65.8518,569943.0
2021-05-26 09:30:00,73.47,73.5,73.05,73.13,222205.0,65.9506,65.9775,65.5736,65.6454,222205.0
2021-05-26 09:40:00,73.14,73.41,73.13,73.28,105409.0,65.6544,65.8967,65.6454,65.78,105409.0
2021-05-26 09:50:00,73.29,73.41,73.15,73.25,107989.0,65.789,65.8967,65.6633,65.7531,107989.0
2021-05-26 10:00:00,73.26,73.28,73.07,73.17,116020.0,65.7621,65.78,65.5915,65.6813,116020.0
2021-05-26 10:10:00,73.16,73.19,73.05,73.12,83478.0,65.6723,65.6992,65.5736,65.6364,83478.0
2021-05-26 10:20:00,73.12,73.21,73.08,73.19,149071.0,65.6364,65.7172,65.6005,65.6992,149071.0
2021-05-26 10:30:00,73.19,73.25,73.14,73.2,139008.0,65.6992,65.7531,65.6544,65.7082,139008.0
2021-05-26 10:40:00,73.2,73.25,73.16,73.17,110934.0,65.7082,65.7531,65.6723,65.6813,110934.0
2021-05-26 10:50:00,73.17,73.21,73.08,73.12,121481.0,65.6813,65.7172,65.6005,65.6364,121481.0
2021-05-26 11:00:00,73.12,73.32,73.12,73.3,134637.0,65.6364,65.8159,65.6364,65.798,134637.0
2021-05-26 11:10:00,73.31,73.43,73.27,73.33,67961.0,65.807,65.9147,65.7711,65.8249,67961.0
2021-05-26 11:20:00,73.32,73.38,73.28,73.38,73968.0,65.8159,65.8698,65.78,65.8698,73968.0
2021-05-26 11:30:00,73.38,73.44,73.35,73.43,59083.0,65.8698,65.9237,65.8429,65.9147,59083.0
2021-05-26 11:40:00,73.43,73.53,73.41,73.51,66615.0,65.9147,66.0044,65.8967,65.9865,66615.0
2021-05-26 11:50:00,73.52,73.62,73.51,73.58,76394.0,65.9955,66.0852,65.9865,66.0493,76394.0
2021-05-26 12:00:00,73.57,73.58,73.49,73.56,64342.0,66.0403,66.0493,65.9685,66.0314,64342.0
2021-05-26 12:10:00,73.56,73.58,73.45,73.49,54105.0,66.0314,66.0493,65.9326,65.9685,54105.0
2021-05-26 12:20:00,73.49,73.69,73.45,73.58,208980.0,65.9685,66.1481,65.9326,66.0493,208980.0
2021-05-26 12:30:00,73.58,73.63,73.52,73.58,59843.0,66.0493,66.0942,65.9955,66.0493,59843.0
2021-05-26 12:40:00,73.58,73.72,73.57,73.69,63921.0,66.0493,66.175,66.0403,66.1481,63921.0
2021-05-26 12:50:00,73.7,73.79,73.68,73.75,92295.0,66.157,66.2378,66.1391,66.2019,92295.0
2021-05-26 13:00:00,73.74,73.81,73.69,73.73,84191.0,66.1929,66.2558,66.1481,66.184,84191.0
2021-05-26 13:10:00,73.74,73.74,73.63,73.66,48997.0,66.1929,66.1929,66.0942,66.1211,48997.0
2021-05-26 13:20:00,73.66,73.7,73.63,73.67,35051.0,66.1211,66.157,66.0942,66.1301,35051.0
2021-05-26 13:30:00,73.67,73.72,73.65,73.72,64640.0,66.1301,66.175,66.1122,66.175,64640.0
2021-05-26 13:40:00,73.72,73.74,73.53,73.53,146031.0,66.175,66.1929,66.0044,66.0044,146031.0
2021-05-26 13:50:00,73.53,73.62,73.52,73.59,48561.0,66.0044,66.0852,65.9955,66.0583,48561.0
2021-05-26 14:00:00,73.59,73.69,73.51,73.69,71918.0,66.0583,66.1481,65.9865,66.1481,71918.0
2021-05-26 14:10:00,73.68,73.69,73.55,73.61,81411.0,66.1391,66.1481,66.0224,66.0763,81411.0
2021-05-26 14:20:00,73.62,73.64,73.55,73.56,67677.0,66.0852,66.1032,66.0224,66.0314,67677.0
2021-05-26 14:30:00,73.56,73.59,73.51,73.53,58905.0,66.0314,66.0583,65.9865,66.0044,58905.0
2021-05-26 14:40:00,73.54,73.58,73.5,73.54,60238.0,66.0134,66.0493,65.9775,66.0134,60238.0
2021-05-26 14:50:00,73.53,73.54,73.36,73.4,78248.0,66.0044,66.0134,65.8518,65.8877,78248.0
2021-05-26 15:00:00,73.39,73.44,73.37,73.4,67758.0,65.8788,65.9237,65.8608,65.8877,67758.0
2021-05-26 15:10:00,73.39,73.43,73.35,73.42,106779.0,65.8788,65.9147,65.8429,65.9057,106779.0
2021-05-26 15:20:00,73.41,73.42,73.32,73.34,104870.0,65.8967,65.9057,65.8159,65.8339,104870.0
2021-05-26 15:30:00,73.34,73.48,73.33,73.47,227079.0,65.8339,65.9596,65.8249,65.9506,227079.0
2021-05-26 15:40:00,73.48,73.56,73.45,73.53,196676.0,65.9596,66.0314,65.9326,66.0044,196676.0
2021-05-26 15:50:00,73.54,73.55,73.43,73.49,532452.0,66.0134,66.0224,65.9147,65.9685,532452.0
2021-05-27 09:30:00,73.62,73.81,73.17,73.36,228471.0,66.0852,66.2558,65.6813,65.8518,228471.0
2021-05-27 09:40:00,73.35,73.56,73.33,73.42,135632.0,65.8429,66.0314,65.8249,65.9057,135632.0
2021-05-27 09:50:00,73.42,73.47,73.14,73.29,127335.0,65.9057,65.9506,65.6544,65.789,127335.0
2021-05-27 10:00:00,73.28,73.31,73.19,73.29,80365.0,65.78,65.807,65.6992,65.789,80365.0
2021-05-27 10:10:00,73.29,73.41,73.24,73.29,113953.0,65.789,65.8967,65.7441,65.789,113953.0
2021-05-27 10:20:00,73.29,73.31,73.21,73.3,86696.0,65.789,65.807,65.7172,65.798,86696.0
2021-05-27 10:30:00,73.3,73.39,73.25,73.27,80331.0,65.798,65.8788,65.7531,65.7711,80331.0
2021-05-27 10:40:00,73.27,73.35,73.24,73.27,103970.0,65.7711,65.8429,65.7441,65.7711,103970.0
2021-05-27 10:50:00,73.27,73.4,73.21,73.23,130198.0,65.7711,65.8877,65.7172,65.7351,130198.0
2021-05-27 11:00:00,73.23,73.34,73.17,73.32,146524.0,65.7351,65.8339,65.6813,65.8159,146524.0
2021-05-27 11:10:00,73.31,73.36,73.27,73.35,88352.0,65.807,65.8518,65.7711,65.8429,88352.0
2021-05-27 11:20:00,73.36,73.36,73.29,73.36,96345.0,65.8518,65.8518,65.789,65.8518,96345.0
2021-05-27 11:30:00,73.36,73.53,73.28,73.48,161333.0,65.8518,66.0044,65.78,65.9596,161333.0
2021-05-27 11:40:00,73.48,73.58,73.37,73.37,363308.0,65.9596,66.0493,65.8608,65.8608,363308.0
2021-05-27 11:50:00,73.37,73.5,73.34,73.5,84129.0,65.8608,65.9775,65.8339,65.9775,84129.0
2021-05-27 12:00:00,73.51,73.51,73.43,73.46,49406.0,65.9865,65.9865,65.9147,65.9416,49406.0
2021-05-27 12:10:00,73.46,73.57,73.46,73.47,70620.0,65.9416,66.0403,65.9416,65.9506,70620.0
2021-05-27 12:20:00,73.47,73.47,73.34,73.37,41414.0,65.9506,65.9506,65.8339,65.8608,41414.0
2021-05-27 12:30:00,73.38,73.44,73.36,73.38,44665.0,65.8698,65.9237,65.8518,65.8698,44665.0
2021-05-27 12:40:00,73.39,73.43,73.35,73.43,66290.0,65.8788,65.9147,65.8429,65.9147,66290.0
2021-05-27 12:50:00,73.43,73.45,73.28,73.31,65411.0,65.9147,65.9326,65.78,65.807,65411.0
2021-05-27 13:00:00,73.31,73.33,73.28,73.33,55335.0,65.807,65.8249,65.78,65.8249,55335.0
2021-05-27 13:10:00,73.32,73.43,73.31,73.42,73606.0,65.8159,65.9147,65.807,65.9057,73606.0
2021-05-27 13:20:00,73.42,73.52,73.42,73.49,47471.0,65.9057,65.9955,65.9057,65.9685,47471.0
2021-05-27 13:30:00,73.49,73.54,73.47,73.53,55669.0,65.9685,66.0134,65.9506,66.0044,55669.0
2021-05-27 13:40:00,73.53,73.55,73.5,73.53,52261.0,66.0044,66.0224,65.9775,66.0044,52261.0
2021-05-27 13:50:00,73.52,73.54,73.33,73.41,332288.0,65.9955,66.0134,65.8249,65.8967,332288.0
2021-05-27 14:00:00,73.41,73.46,73.35,73.4,56284.0,65.8967,65.9416,65.8429,65.8877,56284.0
2021-05-27 14:10:00,73.39,73.45,73.37,73.44,60603.0,65.8788,65.9326,65.8608,65.9237,60603.0
2021-05-27 14:20:00,73.44,73.45,73.39,73.44,94820.0,65.9237,65.9326,65.8788,65.9237,94820.0
2021-05-27 14:30:00,73.44,73.44,73.26,73.29,62759.0,65.9237,65.9237,65.7621,65.789,62759.0
2021-05-27 14:40:00,73.28,73.44,73.27,73.4,84800.0,65.78,65.9237,65.7711,65.8877,84800.0
2021-05-27 14:50:00,73.4,73.41,73.36,73.4,48389.0,65.8877,65.8967,65.8518,65.8877,48389.0
2021-05-27 15:00:00,73.4,73.41,73.28,73.33,92367.0,65.8877,65.8967,65.78,65.8249,92367.0
2021-05-27 15:10:00,73.33,73.37,73.32,73.34,53814.0,65.8249,65.8608,65.8159,65.8339,53814.0
2021-05-27 15:20:00,73.34,73.35,73.28,73.28,75848.0,65.8339,65.8429,65.78,65.78,75848.0
2021-05-27 15:30:00,73.28,73.28,73.15,73.16,163157.0,65.78,65.78,65.6633,65.6723,163157.0
2021-05-27 15:40:00,73.16,73.2,73.02,73.15,227669.0,65.6723,65.7082,65.5466,65.6633,227669.0
2021-05-27 15:50:00,73.14,73.2,72.9,72.9,1025825.0,65.6544,65.7082,65.4389,65.4389,1025825.0
2021-05-28 09:30:00,73.6,73.9,73.5,73.66,462436.0,66.0673,66.3366,65.9775,66.1211,462436.0
2021-05-28 09:40:00,73.69,74.23,73.66,74.01,853156.0,66.1481,66.6328,66.1211,66.4353,853156.0
2021-05-28 09:50:00,74.0,74.01,73.7,73.75,103309.0,66.4263,66.4353,66.157,66.2019,103309.0
2021-05-28 10:00:00,73.73,73.97,73.73,73.88,164491.0,66.184,66.3994,66.184,66.3186,164491.0
2021-05-28 10:10:00,73.87,73.92,73.73,73.77,100270.0,66.3096,66.3545,66.184,66.2199,100270.0
2021-05-28 10:20:00,73.77,73.78,73.54,73.59,62112.0,66.2199,66.2289,66.0134,66.0583,62112.0
2021-05-28 10:30:00,73.59,73.7,73.56,73.67,90196.0,66.0583,66.157,66.0314,66.1301,90196.0
2021-05-28 10:40:00,73.67,73.77,73.62,73.72,82471.0,66.1301,66.2199,66.0852,66.175,82471.0
2021-05-28 10:50:00,73.72,73.77,73.6,73.63,68098.0,66.175,66.2199,66.0673,66.0942,68098.0
2021-05-28 11:00:00,73.62,73.75,73.62,73.69,66551.0,66.0852,66.2019,66.0852,66.1481,66551.0
2021-05-28 11:10:00,73.69,73.73,73.65,73.66,80321.0,66.1481,66.184,66.1122,66.1211,80321.0
2021-05-28 11:20:00,73.66,73.83,73.64,73.83,78722.0,66.1211,66.2737,66.1032,66.2737,78722.0
2021-05-28 11:30:00,73.82,74.06,73.77,74.02,302257.0,66.2648,66.4802,66.2199,66.4443,302257.0
2021-05-28 11:40:00,74.03,74.13,73.92,73.92,124422.0,66.4533,66.543,66.3545,66.3545,124422.0
2021-05-28 11:50:00,73.92,73.96,73.84,73.89,116332.0,66.3545,66.3904,66.2827,66.3276,116332.0
2021-05-28 12:00:00,73.88,73.9,73.8,73.8,55867.0,66.3186,66.3366,66.2468,66.2468,55867.0
2021-05-28 12:10:00,73.81,73.81,73.71,73.72,50378.0,66.2558,66.2558,66.166,66.175,50378.0
2021-05-28 12:20:00,73.72,73.73,73.59,73.59,57936.0,66.175,66.184,66.0583,66.0583,57936.0
2021-05-28 12:30:00,73.59,73.63,73.56,73.63,81718.0,66.0583,66.0942,66.0314,66.0942,81718.0
2021-05-28 12:40:00,73.62,73.73,73.6,73.64,92102.0,66.0852,66.184,66.0673,66.1032,92102.0
2021-05-28 12:50:00,73.64,73.67,73.51,73.56,68287.0,66.1032,66.1301,65.9865,66.0314,68287.0
2021-05-28 13:00:00,73.56,73.56,73.47,73.5,57535.0,66.0314,66.0314,65.9506,65.9775,57535.0
2021-05-28 13:10:00,73.5,73.51,73.39,73.45,141996.0,65.9775,65.9865,65.8788,65.9326,141996.0
2021-05-28 13:20:00,73.46,73.46,73.4,73.43,60782.0,65.9416,65.9416,65.8877,65.9147,60782.0
2021-05-28 13:30:00,73.42,73.47,73.3,73.31,75098.0,65.9057,65.9506,65.798,65.807,75098.0
2021-05-28 13:40:00,73.31,73.38,73.28,73.29,408386.0,65.807,65.8698,65.78,65.789,408386.0
2021-05-28 13:50:00,73.3,73.3,73.19,73.23,69616.0,65.798,65.798,65.6992,65.7351,69616.0
2021-05-28 14:00:00,73.24,73.46,73.22,73.45,46582.0,65.7441,65.9416,65.7262,65.9326,46582.0
2021-05-28 14:10:00,73.45,73.55,73.44,73.5,117580.0,65.9326,66.0224,65.9237,65.9775,117580.0
2021-05-28 14:20:00,73.51,73.53,73.45,73.45,87056.0,65.9865,66.0044,65.9326,65.9326,87056.0
2021-05-28 14:30:00,73.46,73.47,73.42,73.46,67699.0,65.9416,65.9506,65.9057,65.9416,67699.0
2021-05-28 14:40:00,73.45,73.52,73.44,73.52,51233.0,65.9326,65.9955,65.9237,65.9955,51233.0
2021-05-28 14:50:00,73.51,73.53,73.43,73.45,83329.0,65.9865,66.0044,65.9147,65.9326,83329.0
2021-05-28 15:00:00,73.45,73.47,73.4,73.42,61875.0,65.9326,65.9506,65.8877,65.9057,61875.0
2021-05-28 15:10:00,73.41,73.43,73.31,73.4,228274.0,65.8967,65.9147,65.807,65.8877,228274.0
2021-05-28 15:20:00,73.4,73.45,73.34,73.34,106753.0,65.8877,65.9326,65.8339,65.8339,106753.0
2021-05-28 15:30:00,73.34,73.37,73.31,73.35,218884.0,65.8339,65.8608,65.807,65.8429,218884.0
2021-05-28 15:40:00,73.34,73.44,73.32,73.35,347405.0,65.8339,65.9237,65.8159,65.8429,347405.0
2021-05-28 15:50:00,73.36,73.43,73.21,73.24,945282.0,65.8518,65.9147,65.7172,65.7441,945282.0
2021-06-01 09:30:00,73.4,73.4,72.52,73.11,424443.0,66.2395,66.2395,65.4453,65.9778,424443.0
2021-06-01 09:40:00,73.12,73.13,72.51,72.58,208365.0,65.9868,65.9958,65.4363,65.4995,208365.0
2021-06-01 09:50:00,72.57,72.64,72.47,72.62,142733.0,65.4904,65.5536,65.4002,65.5356,142733.0
2021-06-01 10:00:00,72.62,72.67,72.44,72.55,111372.0,65.5356,65.5807,65.3731,65.4724,111372.0
2021-06-01 10:10:00,72.53,72.54,72.31,72.43,143176.0,65.4543,65.4634,65.2558,65.3641,143176.0
2021-06-01 10:20:00,72.43,72.57,72.4,72.57,88588.0,65.3641,65.4904,65.337,65.4904,88588.0
2021-06-01 10:30:00,72.58,72.6,72.48,72.54,119446.0,65.4995,65.5175,65.4092,65.4634,119446.0
2021-06-01 10:40:00,72.54,72.72,72.53,72.62,143814.0,65.4634,65.6258,65.4543,65.5356,143814.0
2021-06-01 10:50:00,72.61,72.63,72.42,72.58,110963.0,65.5265,65.5446,65.3551,65.4995,110963.0
2021-06-01 11:00:00,72.57,72.61,72.41,72.43,89807.0,65.4904,65.5265,65.3461,65.3641,89807.0
2021-06-01 11:10:00,72.44,72.54,72.43,72.53,49772.0,65.3731,65.4634,65.3641,65.4543,49772.0
2021-06-01 11:20:00,72.53,72.54,72.43,72.44,51858.0,65.4543,65.4634,65.3641,65.3731,51858.0
2021-06-01 11:30:00,72.43,72.71,72.43,72.7,122324.0,65.3641,65.6168,65.3641,65.6078,122324.0
2021-06-01 11:40:00,72.69,72.71,72.62,72.71,32222.0,65.5987,65.6168,65.5356,65.6168,32222.0
2021-06-01 11:50:00,72.7,72.71,72.62,72.63,46585.0,65.6078,65.6168,65.5356,65.5446,46585.0
2021-06-01 12:00:00,72.63,72.64,72.55,72.55,56300.0,65.5446,65.5536,65.4724,65.4724,56300.0
2021-06-01 12:10:00,72.55,72.56,72.5,72.53,49207.0,65.4724,65.4814,65.4273,65.4543,49207.0
2021-06-01 12:20:00,72.52,72.53,72.43,72.45,46482.0,65.4453,65.4543,65.3641,65.3822,46482.0
2021-06-01 12:30:00,72.44,72.49,72.36,72.39,100033.0,65.3731,65.4183,65.3009,65.328,100033.0
2021-06-01 12:40:00,72.39,72.48,72.37,72.43,44114.0,65.328,65.4092,65.31,65.3641,44114.0
2021-06-01 12:50:00,72.42,72.49,72.37,72.39,86238.0,65.3551,65.4183,65.31,65.328,86238.0
2021-06-01 13:00:00,72.39,72.46,72.38,72.46,64545.0,65.328,65.3912,65.319,65.3912,64545.0
2021-06-01 13:10:00,72.45,72.46,72.36,72.36,66946.0,65.3822,65.3912,65.3009,65.3009,66946.0
2021-06-01 13:20:00,72.35,72.42,72.34,72.41,106077.0,65.2919,65.3551,65.2829,65.3461,106077.0
2021-06-01 13:30:00,72.4,72.42,72.33,72.36,87293.0,65.337,65.3551,65.2739,65.3009,87293.0
2021-06-01 13:40:00,72.36,72.36,72.28,72.29,60781.0,65.3009,65.3009,65.2287,65.2378,60781.0
2021-06-01 13:50:00,72.29,72.4,72.27,72.38,86014.0,65.2378,65.337,65.2197,65.319,86014.0
2021-06-01 14:00:00,72.38,72.46,72.36,72.38,89157.0,65.319,65.3912,65.3009,65.319,89157.0
2021-06-01 14:10:00,72.37,72.41,72.26,72.31,91456.0,65.31,65.3461,65.2107,65.2558,91456.0
2021-06-01 14:20:00,72.3,72.34,72.27,72.33,73163.0,65.2468,65.2829,65.2197,65.2739,73163.0
2021-06-01 14:30:00,72.33,72.36,72.29,72.31,60270.0,65.2739,65.3009,65.2378,65.2558,60270.0
2021-06-01 14:40:00,72.31,72.32,72.25,72.28,93163.0,65.2558,65.2648,65.2017,65.2287,93163.0
2021-06-01 14:50:00,72.28,72.33,72.2,72.31,133554.0,65.2287,65.2739,65.1565,65.2558,133554.0
2021-06-01 15:00:00,72.32,72.32,72.19,72.23,88190.0,65.2648,65.2648,65.1475,65.1836,88190.0
2021-06-01 15:10:00,72.23,72.24,72.15,72.17,82425.0,65.1836,65.1926,65.1114,65.1295,82425.0
2021-06-01 15:20:00,72.17,72.25,72.16,72.18,131953.0,65.1295,65.2017,65.1204,65.1385,131953.0
2021-06-01 15:30:00,72.19,72.23,72.04,72.06,155050.0,65.1475,65.1836,65.0122,65.0302,155050.0
2021-06-01 15:40:00,72.06,72.28,72.05,72.27,167964.0,65.0302,65.2287,65.0212,65.2197,167964.0
2021-06-01 15:50:00,72.28,72.35,72.04,72.12,971441.0,65.2287,65.2919,65.0122,65.0843,971441.0
2021-06-02 09:30:00,72.08,72.37,71.82,72.18,359233.0,65.0482,65.31,64.8136,65.1385,359233.0
2021-06-02 09:40:00,72.17,72.2,71.98,72.16,163490.0,65.1295,65.1565,64.958,65.1204,163490.0
2021-06-02 09:50:00,72.15,72.22,72.04,72.11,121785.0,65.1114,65.1746,65.0122,65.0753,121785.0
2021-06-02 10:00:00,72.1,72.14,71.91,72.04,146253.0,65.0663,65.1024,64.8948,65.0122,146253.0
2021-06-02 10:10:00,72.04,72.37,72.02,72.34,103909.0,65.0122,65.31,64.9941,65.2829,103909.0
2021-06-02 10:20:00,72.34,72.53,72.3,72.5,73447.0,65.2829,65.4543,65.2468,65.4273,73447.0
2021-06-02 10:30:00,72.51,72.54,72.45,72.48,66074.0,65.4363,65.4634,65.3822,65.4092,66074.0
2021-06-02 10:40:00,72.49,72.55,72.36,72.51,91474.0,65.4183,65.4724,65.3009,65.4363,91474.0
2021-06-02 10:50:00,72.52,72.74,72.48,72.72,123370.0,65.4453,65.6439,65.4092,65.6258,123370.0
2021-06-02 11:00:00,72.72,72.76,72.65,72.75,140277.0,65.6258,65.6619,65.5626,65.6529,140277.0
2021-06-02 11:10:00,72.74,72.85,72.73,72.73,96203.0,65.6439,65.7431,65.6348,65.6348,96203.0
2021-06-02 11:20:00,72.73,72.86,72.69,72.83,82220.0,65.6348,65.7522,65.5987,65.7251,82220.0
2021-06-02 11:30:00,72.84,72.86,72.69,72.71,52100.0,65.7341,65.7522,65.5987,65.6168,52100.0
2021-06-02 11:40:00,72.7,72.87,72.7,72.84,69585.0,65.6078,65.7612,65.6078,65.7341,69585.0
2021-06-02 11:50:00,72.84,72.96,72.84,72.96,170937.0,65.7341,65.8424,65.7341,65.8424,170937.0
2021-06-02 12:00:00,72.97,73.06,72.96,73.01,74977.0,65.8514,65.9326,65.8424,65.8875,74977.0
2021-06-02 12:10:00,73.02,73.08,72.99,73.08,58990.0,65.8965,65.9507,65.8695,65.9507,58990.0
2021-06-02 12:20:00,73.09,73.09,73.02,73.08,35551.0,65.9597,65.9597,65.8965,65.9507,35551.0
2021-06-02 12:30:00,73.08,73.08,73.01,73.02,52310.0,65.9507,65.9507,65.8875,65.8965,52310.0
2021-06-02 12:40:00,73.01,73.07,73.01,73.06,62514.0,65.8875,65.9417,65.8875,65.9326,62514.0
2021-06-02 12:50:00,73.06,73.12,73.03,73.11,137087.0,65.9326,65.9868,65.9056,65.9778,137087.0
2021-06-02 13:00:00,73.11,73.17,72.99,73.0,87982.0,65.9778,66.0319,65.8695,65.8785,87982.0
2021-06-02 13:10:00,73.01,73.04,72.98,73.0,92251.0,65.8875,65.9146,65.8605,65.8785,92251.0
2021-06-02 13:20:00,73.0,73.0,72.88,72.99,156337.0,65.8785,65.8785,65.7702,65.8695,156337.0
2021-06-02 13:30:00,72.99,72.99,72.86,72.95,92259.0,65.8695,65.8695,65.7522,65.8334,92259.0
2021-06-02 13:40:00,72.95,73.04,72.95,73.0,86264.0,65.8334,65.9146,65.8334,65.8785,86264.0
2021-06-02 13:50:00,72.99,73.03,72.85,72.92,168964.0,65.8695,65.9056,65.7431,65.8063,168964.0
2021-06-02 14:00:00,72.93,72.96,72.85,72.85,108274.0,65.8153,65.8424,65.7431,65.7431,108274.0
2021-06-02 14:10:00,72.85,72.94,72.85,72.9,81287.0,65.7431,65.8244,65.7431,65.7883,81287.0
2021-06-02 14:20:00,72.9,72.95,72.87,72.87,79132.0,65.7883,65.8334,65.7612,65.7612,79132.0
2021-06-02 14:30:00,72.87,72.88,72.72,72.72,69539.0,65.7612,65.7702,65.6258,65.6258,69539.0
2021-06-02 14:40:00,72.72,72.82,72.69,72.74,145339.0,65.6258,65.7161,65.5987,65.6439,145339.0
2021-06-02 14:50:00,72.73,72.78,72.63,72.7,102403.0,65.6348,65.68,65.5446,65.6078,102403.0
2021-06-02 15:00:00,72.69,72.71,72.6,72.63,95563.0,65.5987,65.6168,65.5175,65.5446,95563.0
2021-06-02 15:10:00,72.63,72.67,72.58,72.58,87601.0,65.5446,65.5807,65.4995,65.4995,87601.0
2021-06-02 15:20:00,72.59,72.62,72.52,72.61,86779.0,65.5085,65.5356,65.4453,65.5265,86779.0
2021-06-02 15:30:00,72.61,72.73,72.55,72.63,124495.0,65.5265,65.6348,65.4724,65.5446,124495.0
2021-06-02 15:40:00,72.63,72.65,72.53,72.56,159479.0,65.5446,65.5626,65.4543,65.4814,159479.0
2021-06-02 15:50:00,72.56,72.72,72.52,72.72,383120.0,65.4814,65.6258,65.4453,65.6258,383120.0
2021-06-03 09:30:00,72.02,72.55,72.02,72.34,278490.0,64.9941,65.4724,64.9941,65.2829,278490.0
2021-06-03 09:40:00,72.32,72.42,72.07,72.12,256621.0,65.2648,65.3551,65.0392,65.0843,256621.0
2021-06-03 09:50:00,72.13,72.32,72.12,72.3,96000.0,65.0934,65.2648,65.0843,65.2468,96000.0
2021-06-03 10:00:00,72.33,72.37,72.12,72.13,133408.0,65.2739,65.31,65.0843,65.0934,133408.0
2021-06-03 10:10:00,72.13,72.5,72.06,72.48,260788.0,65.0934,65.4273,65.0302,65.4092,260788.0
2021-06-03 10:20:00,72.48,72.5,72.39,72.42,552542.0,65.4092,65.4273,65.328,65.3551,552542.0
2021-06-03 10:30:00,72.42,72.51,72.28,72.28,122503.0,65.3551,65.4363,65.2287,65.2287,122503.0
2021-06-03 10:40:00,72.27,72.42,72.23,72.39,91556.0,65.2197,65.3551,65.1836,65.328,91556.0
2021-06-03 10:50:00,72.4,72.62,72.4,72.6,68696.0,65.337,65.5356,65.337,65.5175,68696.0
2021-06-03 11:00:00,72.61,72.73,72.59,72.64,157238.0,65.5265,65.6348,65.5085,65.5536,157238.0
2021-06-03 11:10:00,72.64,72.67,72.54,72.57,89090.0,65.5536,65.5807,65.4634,65.4904,89090.0
2021-06-03 11:20:00,72.56,72.65,72.52,72.62,110175.0,65.4814,65.5626,65.4453,65.5356,110175.0
2021-06-03 11:30:00,72.62,72.71,72.61,72.64,95983.0,65.5356,65.6168,65.5265,65.5536,95983.0
2021-06-03 11:40:00,72.64,72.73,72.6,72.66,68926.0,65.5536,65.6348,65.5175,65.5717,68926.0
2021-06-03 11:50:00,72.66,72.77,72.62,72.77,69566.0,65.5717,65.6709,65.5356,65.6709,69566.0
2021-06-03 12:00:00,72.76,72.81,72.69,72.74,159469.0,65.6619,65.707,65.5987,65.6439,159469.0
2021-06-03 12:10:00,72.74,72.88,72.72,72.83,132763.0,65.6439,65.7702,65.6258,65.7251,132763.0
2021-06-03 12:20:00,72.83,72.84,72.72,72.79,89497.0,65.7251,65.7341,65.6258,65.689,89497.0
2021-06-03 12:30:00,72.79,72.95,72.79,72.9,121507.0,65.689,65.8334,65.689,65.7883,121507.0
2021-06-03 12:40:00,72.89,72.95,72.84,72.86,197664.0,65.7792,65.8334,65.7341,65.7522,197664.0
2021-06-03 12:50:00,72.86,72.92,72.82,72.89,83474.0,65.7522,65.8063,65.7161,65.7792,83474.0
2021-06-03 13:00:00,72.9,72.93,72.71,72.77,156113.0,65.7883,65.8153,65.6168,65.6709,156113.0
2021-06-03 13:10:00,72.77,72.84,72.72,72.77,274815.0,65.6709,65.7341,65.6258,65.6709,274815.0
2021-06-03 13:20:00,72.77,72.98,72.76,72.87,147909.0,65.6709,65.8605,65.6619,65.7612,147909.0
2021-06-03 13:30:00,72.87,72.88,72.77,72.82,130872.0,65.7612,65.7702,65.6709,65.7161,130872.0
2021-06-03 13:40:00,72.81,72.85,72.72,72.76,145559.0,65.707,65.7431,65.6258,65.6619,145559.0
2021-06-03 13:50:00,72.76,72.83,72.74,72.77,96503.0,65.6619,65.7251,65.6439,65.6709,96503.0
2021-06-03 14:00:00,72.76,72.81,72.7,72.7,65931.0,65.6619,65.707,65.6078,65.6078,65931.0
2021-06-03 14:10:00,72.71,72.76,72.67,72.71,105613.0,65.6168,65.6619,65.5807,65.6168,105613.0
2021-06-03 14:20:00,72.71,72.81,72.71,72.78,105885.0,65.6168,65.707,65.6168,65.68,105885.0
2021-06-03 14:30:00,72.78,72.87,72.77,72.87,57373.0,65.68,65.7612,65.6709,65.7612,57373.0
2021-06-03 14:40:00,72.87,72.87,72.82,72.84,42670.0,65.7612,65.7612,65.7161,65.7341,42670.0
2021-06-03 14:50:00,72.84,72.84,72.76,72.78,110223.0,65.7341,65.7341,65.6619,65.68,110223.0
2021-06-03 15:00:00,72.78,72.81,72.75,72.78,82956.0,65.68,65.707,65.6529,65.68,82956.0
2021-06-03 15:10:00,72.78,72.79,72.75,72.77,62576.0,65.68,65.689,65.6529,65.6709,62576.0
2021-06-03 15:20:00,72.77,72.78,72.67,72.69,84577.0,65.6709,65.68,65.5807,65.5987,84577.0
2021-06-03 15:30:00,72.68,72.71,72.62,72.7,225946.0,65.5897,65.6168,65.5356,65.6078,225946.0
2021-06-03 15:40:00,72.7,72.73,72.56,72.59,221497.0,65.6078,65.6348,65.4814,65.5085,221497.0
2021-06-03 15:50:00,72.58,72.65,72.35,72.37,785020.0,65.4995,65.5626,65.2919,65.31,785020.0
2021-06-04 09:30:00,72.68,72.81,72.51,72.63,156839.0,65.5897,65.707,65.4363,65.5446,156839.0
2021-06-04 09:40:00,72.63,72.78,72.59,72.71,85772.0,65.5446,65.68,65.5085,65.6168,85772.0
2021-06-04 09:50:00,72.7,72.86,72.67,72.73,121301.0,65.6078,65.7522,65.5807,65.6348,121301.0
2021-06-04 10:00:00,72.74,72.89,72.66,72.69,73786.0,65.6439,65.7792,65.5717,65.5987,73786.0
2021-06-04 10:10:00,72.71,72.8,72.65,72.71,61273.0,65.6168,65.698,65.5626,65.6168,61273.0
2021-06-04 10:20:00,72.71,72.77,72.59,72.59,84645.0,65.6168,65.6709,65.5085,65.5085,84645.0
2021-06-04 10:30:00,72.59,72.64,72.5,72.63,54999.0,65.5085,65.5536,65.4273,65.5446,54999.0
2021-06-04 10:40:00,72.64,72.81,72.63,72.7,69274.0,65.5536,65.707,65.5446,65.6078,69274.0
2021-06-04 10:50:00,72.7,72.83,72.7,72.81,89346.0,65.6078,65.7251,65.6078,65.707,89346.0
2021-06-04 11:00:00,72.82,72.84,72.75,72.77,67391.0,65.7161,65.7341,65.6529,65.6709,67391.0
2021-06-04 11:10:00,72.77,72.83,72.76,72.82,54476.0,65.6709,65.7251,65.6619,65.7161,54476.0
2021-06-04 11:20:00,72.83,72.86,72.7,72.78,74000.0,65.7251,65.7522,65.6078,65.68,74000.0
2021-06-04 11:30:00,72.78,72.78,72.7,72.74,66366.0,65.68,65.68,65.6078,65.6439,66366.0
2021-06-04 11:40:00,72.73,72.74,72.65,72.66,62650.0,65.6348,65.6439,65.5626,65.5717,62650.0
2021-06-04 11:50:00,72.66,72.66,72.57,72.57,49659.0,65.5717,65.5717,65.4904,65.4904,49659.0
2021-06-04 12:00:00,72.58,72.58,72.47,72.48,46296.0,65.4995,65.4995,65.4002,65.4092,46296.0
2021-06-04 12:10:00,72.48,72.51,72.46,72.48,40057.0,65.4092,65.4363,65.3912,65.4092,40057.0
2021-06-04 12:20:00,72.47,72.49,72.44,72.45,61229.0,65.4002,65.4183,65.3731,65.3822,61229.0
2021-06-04 12:30:00,72.45,72.56,72.44,72.53,68247.0,65.3822,65.4814,65.3731,65.4543,68247.0
2021-06-04 12:40:00,72.53,72.53,72.46,72.5,49052.0,65.4543,65.4543,65.3912,65.4273,49052.0
2021-06-04 12:50:00,72.5,72.5,72.45,72.45,47790.0,65.4273,65.4273,65.3822,65.3822,47790.0
2021-06-04 13:00:00,72.46,72.47,72.37,72.38,53058.0,65.3912,65.4002,65.31,65.319,53058.0
2021-06-04 13:10:00,72.38,72.38,72.28,72.34,51471.0,65.319,65.319,65.2287,65.2829,51471.0
2021-06-04 13:20:00,72.34,72.36,72.29,72.31,43014.0,65.2829,65.3009,65.2378,65.2558,43014.0
2021-06-04 13:30:00,72.32,72.34,72.26,72.31,66911.0,65.2648,65.2829,65.2107,65.2558,66911.0
2021-06-04 13:40:00,72.32,72.35,72.3,72.33,59925.0,65.2648,65.2919,65.2468,65.2739,59925.0
2021-06-04 13:50:00,72.33,72.43,72.3,72.41,51651.0,65.2739,65.3641,65.2468,65.3461,51651.0
2021-06-04 14:00:00,72.41,72.51,72.4,72.45,52123.0,65.3461,65.4363,65.337,65.3822,52123.0
2021-06-04 14:10:00,72.45,72.56,72.44,72.54,47172.0,65.3822,65.4814,65.3731,65.4634,47172.0
2021-06-04 14:20:00,72.55,72.6,72.52,72.58,48178.0,65.4724,65.5175,65.4453,65.4995,48178.0
2021-06-04 14:30:00,72.58,72.58,72.51,72.58,61485.0,65.4995,65.4995,65.4363,65.4995,61485.0
2021-06-04 14:40:00,72.57,72.58,72.46,72.49,80197.0,65.4904,65.4995,65.3912,65.4183,80197.0
2021-06-04 14:50:00,72.49,72.52,72.44,72.47,139837.0,65.4183,65.4453,65.3731,65.4002,139837.0
2021-06-04 15:00:00,72.48,72.5,72.44,72.44,57184.0,65.4092,65.4273,65.3731,65.3731,57184.0
2021-06-04 15:10:00,72.44,72.53,72.43,72.5,82674.0,65.3731,65.4543,65.3641,65.4273,82674.0
2021-06-04 15:20:00,72.5,72.55,72.49,72.53,80288.0,65.4273,65.4724,65.4183,65.4543,80288.0
2021-06-04 15:30:00,72.53,72.55,72.39,72.42,129758.0,65.4543,65.4724,65.328,65.3551,129758.0
2021-06-04 15:40:00,72.43,72.5,72.4,72.5,137756.0,65.3641,65.4273,65.337,65.4273,137756.0
2021-06-04 15:50:00,72.49,72.5,72.3,72.32,548338.0,65.4183,65.4273,65.2468,65.2648,548338.0
2021-06-07 09:30:00,72.57,72.59,72.11,72.43,219550.0,65.4904,65.5085,65.0753,65.3641,219550.0
2021-06-07 09:40:00,72.45,72.54,72.37,72.5,68161.0,65.3822,65.4634,65.31,65.4273,68161.0
2021-06-07 09:50:00,72.51,72.62,72.46,72.61,77145.0,65.4363,65.5356,65.3912,65.5265,77145.0
2021-06-07 10:00:00,72.62,72.67,72.4,72.43,105506.0,65.5356,65.5807,65.337,65.3641,105506.0
2021-06-07 10:10:00,72.44,72.46,72.3,72.35,100659.0,65.3731,65.3912,65.2468,65.2919,100659.0
2021-06-07 10:20:00,72.35,72.49,72.34,72.47,57584.0,65.2919,65.4183,65.2829,65.4002,57584.0
2021-06-07 10:30:00,72.48,72.5,72.34,72.37,165426.0,65.4092,65.4273,65.2829,65.31,165426.0
2021-06-07 10:40:00,72.37,72.57,72.34,72.54,148956.0,65.31,65.4904,65.2829,65.4634,148956.0
2021-06-07 10:50:00,72.55,72.58,72.46,72.58,49932.0,65.4724,65.4995,65.3912,65.4995,49932.0
2021-06-07 11:00:00,72.59,72.72,72.55,72.61,87586.0,65.5085,65.6258,65.4724,65.5265,87586.0
2021-06-07 11:10:00,72.61,72.69,72.59,72.68,50837.0,65.5265,65.5987,65.5085,65.5897,50837.0
2021-06-07 11:20:00,72.68,72.73,72.66,72.69,31911.0,65.5897,65.6348,65.5717,65.5987,31911.0
2021-06-07 11:30:00,72.69,72.7,72.58,72.61,48985.0,65.5987,65.6078,65.4995,65.5265,48985.0
2021-06-07 11:40:00,72.61,72.72,72.58,72.7,47527.0,65.5265,65.6258,65.4995,65.6078,47527.0
2021-06-07 11:50:00,72.71,72.75,72.68,72.73,41012.0,65.6168,65.6529,65.5897,65.6348,41012.0
2021-06-07 12:00:00,72.73,72.95,72.71,72.74,198575.0,65.6348,65.8334,65.6168,65.6439,198575.0
2021-06-07 12:10:00,72.74,72.75,72.68,72.73,61337.0,65.6439,65.6529,65.5897,65.6348,61337.0
2021-06-07 12:20:00,72.72,72.73,72.65,72.68,35986.0,65.6258,65.6348,65.5626,65.5897,35986.0
2021-06-07 12:30:00,72.68,72.71,72.63,72.66,95717.0,65.5897,65.6168,65.5446,65.5717,95717.0
2021-06-07 12:40:00,72.66,72.72,72.63,72.71,87067.0,65.5717,65.6258,65.5446,65.6168,87067.0
2021-06-07 12:50:00,72.71,72.73,72.63,72.68,40978.0,65.6168,65.6348,65.5446,65.5897,40978.0
2021-06-07 13:00:00,72.69,72.7,72.55,72.56,67328.0,65.5987,65.6078,65.4724,65.4814,67328.0
2021-06-07 13:10:00,72.56,72.63,72.54,72.54,53971.0,65.4814,65.5446,65.4634,65.4634,53971.0
2021-06-07 13:20:00,72.53,72.56,72.43,72.45,433465.0,65.4543,65.4814,65.3641,65.3822,433465.0
2021-06-07 13:30:00,72.46,72.47,72.34,72.4,79586.0,65.3912,65.4002,65.2829,65.337,79586.0
2021-06-07 13:40:00,72.4,72.42,72.35,72.39,55766.0,65.337,65.3551,65.2919,65.328,55766.0
2021-06-07 13:50:00,72.39,72.39,72.32,72.36,42973.0,65.328,65.328,65.2648,65.3009,42973.0
2021-06-07 14:00:00,72.36,72.41,72.31,72.36,89704.0,65.3009,65.3461,65.2558,65.3009,89704.0
2021-06-07 14:10:00,72.37,72.4,72.34,72.36,75635.0,65.31,65.337,65.2829,65.3009,75635.0
2021-06-07 14:20:00,72.36,72.41,72.33,72.4,35996.0,65.3009,65.3461,65.2739,65.337,35996.0
2021-06-07 14:30:00,72.39,72.43,72.38,72.41,45981.0,65.328,65.3641,65.319,65.3461,45981.0
2021-06-07 14:40:00,72.42,72.5,72.38,72.49,69587.0,65.3551,65.4273,65.319,65.4183,69587.0
2021-06-07 14:50:00,72.48,72.54,72.45,72.48,50555.0,65.4092,65.4634,65.3822,65.4092,50555.0
2021-06-07 15:00:00,72.49,72.5,72.45,72.48,55845.0,65.4183,65.4273,65.3822,65.4092,55845.0
2021-06-07 15:10:00,72.48,72.49,72.43,72.45,57391.0,65.4092,65.4183,65.3641,65.3822,57391.0
2021-06-07 15:20:00,72.45,72.48,72.42,72.47,62313.0,65.3822,65.4092,65.3551,65.4002,62313.0
2021-06-07 15:30:00,72.47,72.5,72.43,72.48,81269.0,65.4002,65.4273,65.3641,65.4092,81269.0
2021-06-07 15:40:00,72.48,72.51,72.43,72.48,101528.0,65.4092,65.4363,65.3641,65.4092,101528.0
2021-06-07 15:50:00,72.49,72.62,72.46,72.47,522664.0,65.4183,65.5356,65.3912,65.4002,522664.0
2021-06-08 09:30:00,72.92,73.11,72.8,73.01,294827.0,65.8063,65.9778,65.698,65.8875,294827.0
2021-06-08 09:40:00,73.03,73.1,72.49,72.5,129411.0,65.9056,65.9687,65.4183,65.4273,129411.0
2021-06-08 09:50:00,72.5,72.5,72.28,72.34,146475.0,65.4273,65.4273,65.2287,65.2829,146475.0
2021-06-08 10:00:00,72.33,72.33,72.05,72.06,148729.0,65.2739,65.2739,65.0212,65.0302,148729.0
2021-06-08 10:10:00,72.06,72.08,71.85,71.9,136291.0,65.0302,65.0482,64.8407,64.8858,136291.0
2021-06-08 10:20:00,71.91,71.99,71.79,71.85,75687.0,64.8948,64.967,64.7865,64.8407,75687.0
2021-06-08 10:30:00,71.85,71.87,71.73,71.75,108094.0,64.8407,64.8587,64.7324,64.7504,108094.0
2021-06-08 10:40:00,71.76,72.01,71.71,72.01,118080.0,64.7595,64.9851,64.7143,64.9851,118080.0
2021-06-08 10:50:00,72.01,72.04,71.87,71.89,106352.0,64.9851,65.0122,64.8587,64.8768,106352.0
2021-06-08 11:00:00,71.9,72.05,71.89,72.04,72079.0,64.8858,65.0212,64.8768,65.0122,72079.0
2021-06-08 11:10:00,72.05,72.11,71.99,72.0,87466.0,65.0212,65.0753,64.967,64.9761,87466.0
2021-06-08 11:20:00,72.0,72.01,71.85,71.9,90404.0,64.9761,64.9851,64.8407,64.8858,90404.0
2021-06-08 11:30:00,71.9,72.05,71.9,71.98,101521.0,64.8858,65.0212,64.8858,64.958,101521.0
2021-06-08 11:40:00,71.96,72.04,71.94,71.98,56526.0,64.94,65.0122,64.9219,64.958,56526.0
2021-06-08 11:50:00,71.98,71.98,71.92,71.92,57902.0,64.958,64.958,64.9039,64.9039,57902.0
2021-06-08 12:00:00,71.92,71.98,71.9,71.97,37031.0,64.9039,64.958,64.8858,64.949,37031.0
2021-06-08 12:10:00,71.96,71.96,71.85,71.9,47716.0,64.94,64.94,64.8407,64.8858,47716.0
2021-06-08 12:20:00,71.91,71.98,71.85,71.93,54135.0,64.8948,64.958,64.8407,64.9129,54135.0
2021-06-08 12:30:00,71.93,72.03,71.91,72.01,47704.0,64.9129,65.0031,64.8948,64.9851,47704.0
2021-06-08 12:40:00,72.02,72.04,71.95,72.03,76741.0,64.9941,65.0122,64.9309,65.0031,76741.0
2021-06-08 12:50:00,72.04,72.08,72.0,72.03,101318.0,65.0122,65.0482,64.9761,65.0031,101318.0
2021-06-08 13:00:00,72.03,72.04,71.96,71.99,68155.0,65.0031,65.0122,64.94,64.967,68155.0
2021-06-08 13:10:00,72.0,72.03,71.97,71.99,95216.0,64.9761,65.0031,64.949,64.967,95216.0
2021-06-08 13:20:00,72.0,72.01,71.94,72.0,49056.0,64.9761,64.9851,64.9219,64.9761,49056.0
2021-06-08 13:30:00,72.0,72.05,71.98,72.02,71643.0,64.9761,65.0212,64.958,64.9941,71643.0
2021-06-08 13:40:00,72.01,72.04,71.96,71.97,101406.0,64.9851,65.0122,64.94,64.949,101406.0
2021-06-08 13:50:00,71.98,72.0,71.9,71.91,84661.0,64.958,64.9761,64.8858,64.8948,84661.0
2021-06-08 14:00:00,71.91,72.05,71.91,72.01,122891.0,64.8948,65.0212,64.8948,64.9851,122891.0
2021-06-08 14:10:00,72.01,72.05,71.93,71.94,63729.0,64.9851,65.0212,64.9129,64.9219,63729.0
2021-06-08 14:20:00,71.94,71.99,71.93,71.98,47754.0,64.9219,64.967,64.9129,64.958,47754.0
2021-06-08 14:30:00,71.98,72.07,71.96,72.06,62313.0,64.958,65.0392,64.94,65.0302,62313.0
2021-06-08 14:40:00,72.06,72.1,71.93,72.01,110371.0,65.0302,65.0663,64.9129,64.9851,110371.0
2021-06-08 14:50:00,71.99,72.01,71.94,71.98,77772.0,64.967,64.9851,64.9219,64.958,77772.0
2021-06-08 15:00:00,71.98,72.12,71.97,72.12,138171.0,64.958,65.0843,64.949,65.0843,138171.0
2021-06-08 15:10:00,72.12,72.12,72.05,72.09,70129.0,65.0843,65.0843,65.0212,65.0573,70129.0
2021-06-08 15:20:00,72.1,72.13,72.07,72.11,67660.0,65.0663,65.0934,65.0392,65.0753,67660.0
2021-06-08 15:30:00,72.12,72.12,72.04,72.08,94468.0,65.0843,65.0843,65.0122,65.0482,94468.0
2021-06-08 15:40:00,72.08,72.2,72.03,72.2,124951.0,65.0482,65.1565,65.0031,65.1565,124951.0
2021-06-08 15:50:00,72.2,72.28,72.13,72.13,363706.0,65.1565,65.2287,65.0934,65.0934,363706.0
2021-06-09 09:30:00,72.37,72.58,72.16,72.52,158538.0,65.31,65.4995,65.1204,65.4453,158538.0
2021-06-09 09:40:00,72.52,72.57,72.43,72.47,148080.0,65.4453,65.4904,65.3641,65.4002,148080.0
2021-06-09 09:50:00,72.47,72.65,72.46,72.57,164876.0,65.4002,65.5626,65.3912,65.4904,164876.0
2021-06-09 10:00:00,72.58,72.59,72.21,72.23,125169.0,65.4995,65.5085,65.1656,65.1836,125169.0
2021-06-09 10:10:00,72.23,72.25,72.06,72.09,132844.0,65.1836,65.2017,65.0302,65.0573,132844.0
2021-06-09 10:20:00,72.09,72.3,72.07,72.29,91358.0,65.0573,65.2468,65.0392,65.2378,91358.0
2021-06-09 10:30:00,72.29,72.45,72.26,72.44,71470.0,65.2378,65.3822,65.2107,65.3731,71470.0
2021-06-09 10:40:00,72.44,72.47,72.39,72.47,61785.0,65.3731,65.4002,65.328,65.4002,61785.0
2021-06-09 10:50:00,72.49,72.55,72.39,72.55,67820.0,65.4183,65.4724,65.328,65.4724,67820.0
2021-06-09 11:00:00,72.55,72.6,72.52,72.54,82498.0,65.4724,65.5175,65.4453,65.4634,82498.0
2021-06-09 11:10:00,72.54,72.59,72.49,72.56,63712.0,65.4634,65.5085,65.4183,65.4814,63712.0
2021-06-09 11:20:00,72.56,72.61,72.5,72.5,68645.0,65.4814,65.5265,65.4273,65.4273,68645.0
2021-06-09 11:30:00,72.51,72.54,72.46,72.53,55806.0,65.4363,65.4634,65.3912,65.4543,55806.0
2021-06-09 11:40:00,72.52,72.58,72.48,72.56,256248.0,65.4453,65.4995,65.4092,65.4814,256248.0
2021-06-09 11:50:00,72.56,72.62,72.5,72.57,49823.0,65.4814,65.5356,65.4273,65.4904,49823.0
2021-06-09 12:00:00,72.58,72.63,72.56,72.63,50631.0,65.4995,65.5446,65.4814,65.5446,50631.0
2021-06-09 12:10:00,72.63,72.69,72.58,72.66,153751.0,65.5446,65.5987,65.4995,65.5717,153751.0
2021-06-09 12:20:00,72.66,72.68,72.63,72.67,41151.0,65.5717,65.5897,65.5446,65.5807,41151.0
2021-06-09 12:30:00,72.66,72.68,72.64,72.65,44536.0,65.5717,65.5897,65.5536,65.5626,44536.0
2021-06-09 12:40:00,72.65,72.71,72.62,72.71,48656.0,65.5626,65.6168,65.5356,65.6168,48656.0
2021-06-09 12:50:00,72.71,72.74,72.63,72.65,67432.0,65.6168,65.6439,65.5446,65.5626,67432.0
2021-06-09 13:00:00,72.64,72.65,72.59,72.61,36154.0,65.5536,65.5626,65.5085,65.5265,36154.0
2021-06-09 13:10:00,72.61,72.64,72.52,72.6,59628.0,65.5265,65.5536,65.4453,65.5175,59628.0
2021-06-09 13:20:00,72.6,72.72,72.57,72.7,72084.0,65.5175,65.6258,65.4904,65.6078,72084.0
2021-06-09 13:30:00,72.7,72.71,72.67,72.7,58747.0,65.6078,65.6168,65.5807,65.6078,58747.0
2021-06-09 13:40:00,72.69,72.81,72.67,72.79,79391.0,65.5987,65.707,65.5807,65.689,79391.0
2021-06-09 13:50:00,72.79,72.9,72.78,72.86,91595.0,65.689,65.7883,65.68,65.7522,91595.0
2021-06-09 14:00:00,72.86,72.89,72.74,72.74,107084.0,65.7522,65.7792,65.6439,65.6439,107084.0
2021-06-09 14:10:00,72.74,72.78,72.73,72.77,73426.0,65.6439,65.68,65.6348,65.6709,73426.0
2021-06-09 14:20:00,72.76,72.82,72.75,72.81,73369.0,65.6619,65.7161,65.6529,65.707,73369.0
2021-06-09 14:30:00,72.81,72.81,72.7,72.73,70152.0,65.707,65.707,65.6078,65.6348,70152.0
2021-06-09 14:40:00,72.73,72.77,72.67,72.69,61528.0,65.6348,65.6709,65.5807,65.5987,61528.0
2021-06-09 14:50:00,72.7,72.71,72.59,72.62,93970.0,65.6078,65.6168,65.5085,65.5356,93970.0
2021-06-09 15:00:00,72.61,72.66,72.58,72.64,64965.0,65.5265,65.5717,65.4995,65.5536,64965.0
2021-06-09 15:10:00,72.65,72.65,72.59,72.65,86535.0,65.5626,65.5626,65.5085,65.5626,86535.0
2021-06-09 15:20:00,72.64,72.65,72.56,72.58,70414.0,65.5536,65.5626,65.4814,65.4995,70414.0
2021-06-09 15:30:00,72.57,72.67,72.56,72.61,103855.0,65.4904,65.5807,65.4814,65.5265,103855.0
2021-06-09 15:40:00,72.59,72.66,72.53,72.59,146140.0,65.5085,65.5717,65.4543,65.5085,146140.0
2021-06-09 15:50:00,72.59,72.72,72.43,72.46,476290.0,65.5085,65.6258,65.3641,65.3912,476290.0
2021-06-10 09:30:00,72.34,72.69,72.17,72.68,151987.0,65.2829,65.5987,65.1295,65.5897,151987.0
2021-06-10 09:40:00,72.7,72.84,72.64,72.83,83113.0,65.6078,65.7341,65.5536,65.7251,83113.0
2021-06-10 09:50:00,72.83,73.05,72.82,73.02,93593.0,65.7251,65.9236,65.7161,65.8965,93593.0
2021-06-10 10:00:00,73.01,73.05,72.83,72.84,213475.0,65.8875,65.9236,65.7251,65.7341,213475.0
2021-06-10 10:10:00,72.84,72.98,72.82,72.96,182983.0,65.7341,65.8605,65.7161,65.8424,182983.0
2021-06-10 10:20:00,72.97,73.13,72.96,72.99,134957.0,65.8514,65.9958,65.8424,65.8695,134957.0
2021-06-10 10:30:00,73.0,73.09,72.91,72.94,75309.0,65.8785,65.9597,65.7973,65.8244,75309.0
2021-06-10 10:40:00,72.95,72.97,72.76,72.78,68419.0,65.8334,65.8514,65.6619,65.68,68419.0
2021-06-10 10:50:00,72.78,72.83,72.71,72.78,81982.0,65.68,65.7251,65.6168,65.68,81982.0
2021-06-10 11:00:00,72.77,72.86,72.72,72.78,69109.0,65.6709,65.7522,65.6258,65.68,69109.0
2021-06-10 11:10:00,72.79,72.83,72.73,72.81,66665.0,65.689,65.7251,65.6348,65.707,66665.0
2021-06-10 11:20:00,72.81,72.92,72.79,72.9,46695.0,65.707,65.8063,65.689,65.7883,46695.0
2021-06-10 11:30:00,72.9,73.01,72.89,72.97,86111.0,65.7883,65.8875,65.7792,65.8514,86111.0
2021-06-10 11:40:00,72.98,73.02,72.94,72.98,74042.0,65.8605,65.8965,65.8244,65.8605,74042.0
2021-06-10 11:50:00,72.98,73.0,72.93,72.98,69397.0,65.8605,65.8785,65.8153,65.8605,69397.0
2021-06-10 12:00:00,72.98,72.98,72.91,72.92,64280.0,65.8605,65.8605,65.7973,65.8063,64280.0
2021-06-10 12:10:00,72.92,73.01,72.92,73.0,115697.0,65.8063,65.8875,65.8063,65.8785,115697.0
2021-06-10 12:20:00,73.0,73.0,72.93,72.94,69425.0,65.8785,65.8785,65.8153,65.8244,69425.0
2021-06-10 12:30:00,72.94,72.96,72.89,72.95,107220.0,65.8244,65.8424,65.7792,65.8334,107220.0
2021-06-10 12:40:00,72.94,72.95,72.87,72.93,125658.0,65.8244,65.8334,65.7612,65.8153,125658.0
2021-06-10 12:50:00,72.94,72.97,72.92,72.96,45483.0,65.8244,65.8514,65.8063,65.8424,45483.0
2021-06-10 13:00:00,72.95,72.96,72.89,72.91,81282.0,65.8334,65.8424,65.7792,65.7973,81282.0
2021-06-10 13:10:00,72.91,72.99,72.9,72.99,45895.0,65.7973,65.8695,65.7883,65.8695,45895.0
2021-06-10 13:20:00,72.98,73.02,72.97,73.0,57608.0,65.8605,65.8965,65.8514,65.8785,57608.0
2021-06-10 13:30:00,73.0,73.03,72.97,73.02,94321.0,65.8785,65.9056,65.8514,65.8965,94321.0
2021-06-10 13:40:00,73.02,73.1,72.99,73.09,86557.0,65.8965,65.9687,65.8695,65.9597,86557.0
2021-06-10 13:50:00,73.08,73.16,73.06,73.12,105114.0,65.9507,66.0229,65.9326,65.9868,105114.0
2021-06-10 14:00:00,73.12,73.28,73.11,73.25,133065.0,65.9868,66.1312,65.9778,66.1041,133065.0
2021-06-10 14:10:00,73.25,73.28,73.22,73.28,70981.0,66.1041,66.1312,66.077,66.1312,70981.0
2021-06-10 14:20:00,73.28,73.28,73.14,73.2,98616.0,66.1312,66.1312,66.0048,66.059,98616.0
2021-06-10 14:30:00,73.2,73.2,73.08,73.11,131537.0,66.059,66.059,65.9507,65.9778,131537.0
2021-06-10 14:40:00,73.11,73.14,73.06,73.1,89569.0,65.9778,66.0048,65.9326,65.9687,89569.0
2021-06-10 14:50:00,73.11,73.21,73.1,73.19,88565.0,65.9778,66.068,65.9687,66.05,88565.0
2021-06-10 15:00:00,73.18,73.18,73.06,73.08,116157.0,66.0409,66.0409,65.9326,65.9507,116157.0
2021-06-10 15:10:00,73.08,73.15,73.01,73.14,161722.0,65.9507,66.0139,65.8875,66.0048,161722.0
2021-06-10 15:20:00,73.14,73.38,73.14,73.37,162799.0,66.0048,66.2214,66.0048,66.2124,162799.0
2021-06-10 15:30:00,73.36,73.48,73.35,73.4,177555.0,66.2034,66.3117,66.1944,66.2395,177555.0
2021-06-10 15:40:00,73.41,73.48,73.35,73.45,279840.0,66.2485,66.3117,66.1944,66.2846,279840.0
2021-06-10 15:50:00,73.42,73.55,73.32,73.51,803390.0,66.2575,66.3748,66.1673,66.3387,803390.0
2021-06-11 09:30:00,73.6,73.6,73.15,73.23,253949.0,66.42,66.42,66.0139,66.0861,253949.0
2021-06-11 09:40:00,73.25,73.4,73.2,73.34,98086.0,66.1041,66.2395,66.059,66.1853,98086.0
2021-06-11 09:50:00,73.36,73.37,73.24,73.3,97619.0,66.2034,66.2124,66.0951,66.1492,97619.0
2021-06-11 10:00:00,73.29,73.42,73.29,73.39,66694.0,66.1402,66.2575,66.1402,66.2305,66694.0
2021-06-11 10:10:00,73.4,73.41,73.31,73.34,69357.0,66.2395,66.2485,66.1583,66.1853,69357.0
2021-06-11 10:20:00,73.33,73.38,73.32,73.34,64305.0,66.1763,66.2214,66.1673,66.1853,64305.0
2021-06-11 10:30:00,73.34,73.35,73.28,73.31,48161.0,66.1853,66.1944,66.1312,66.1583,48161.0
2021-06-11 10:40:00,73.3,73.33,73.26,73.31,65440.0,66.1492,66.1763,66.1131,66.1583,65440.0
2021-06-11 10:50:00,73.32,73.46,73.32,73.39,91235.0,66.1673,66.2936,66.1673,66.2305,91235.0
2021-06-11 11:00:00,73.41,73.48,73.36,73.46,41692.0,66.2485,66.3117,66.2034,66.2936,41692.0
2021-06-11 11:10:00,73.47,73.48,73.32,73.33,133476.0,66.3026,66.3117,66.1673,66.1763,133476.0
2021-06-11 11:20:00,73.33,73.37,73.31,73.37,60731.0,66.1763,66.2124,66.1583,66.2124,60731.0
2021-06-11 11:30:00,73.37,73.41,73.31,73.31,57778.0,66.2124,66.2485,66.1583,66.1583,57778.0
2021-06-11 11:40:00,73.31,73.35,73.26,73.27,35181.0,66.1583,66.1944,66.1131,66.1222,35181.0
2021-06-11 11:50:00,73.27,73.28,73.2,73.22,30854.0,66.1222,66.1312,66.059,66.077,30854.0
2021-06-11 12:00:00,73.22,73.22,73.14,73.14,32604.0,66.077,66.077,66.0048,66.0048,32604.0
2021-06-11 12:10:00,73.15,73.15,73.06,73.09,47736.0,66.0139,66.0139,65.9326,65.9597,47736.0
2021-06-11 12:20:00,73.08,73.1,73.04,73.06,33080.0,65.9507,65.9687,65.9146,65.9326,33080.0
2021-06-11 12:30:00,73.06,73.08,72.98,73.0,63604.0,65.9326,65.9507,65.8605,65.8785,63604.0
2021-06-11 12:40:00,73.0,73.01,72.96,72.98,36632.0,65.8785,65.8875,65.8424,65.8605,36632.0
2021-06-11 12:50:00,72.99,73.0,72.96,72.98,31405.0,65.8695,65.8785,65.8424,65.8605,31405.0
2021-06-11 13:00:00,72.98,72.98,72.92,72.94,41206.0,65.8605,65.8605,65.8063,65.8244,41206.0
2021-06-11 13:10:00,72.94,73.0,72.93,73.0,53600.0,65.8244,65.8785,65.8153,65.8785,53600.0
2021-06-11 13:20:00,72.99,73.06,72.97,73.01,63678.0,65.8695,65.9326,65.8514,65.8875,63678.0
2021-06-11 13:30:00,73.01,73.12,73.01,73.05,66353.0,65.8875,65.9868,65.8875,65.9236,66353.0
2021-06-11 13:40:00,73.04,73.12,73.03,73.11,48892.0,65.9146,65.9868,65.9056,65.9778,48892.0
2021-06-11 13:50:00,73.1,73.17,73.1,73.17,40096.0,65.9687,66.0319,65.9687,66.0319,40096.0
2021-06-11 14:00:00,73.17,73.23,73.16,73.23,52882.0,66.0319,66.0861,66.0229,66.0861,52882.0
2021-06-11 14:10:00,73.23,73.25,73.16,73.2,124189.0,66.0861,66.1041,66.0229,66.059,124189.0
2021-06-11 14:20:00,73.2,73.29,73.18,73.28,91894.0,66.059,66.1402,66.0409,66.1312,91894.0
2021-06-11 14:30:00,73.28,73.33,73.26,73.28,85854.0,66.1312,66.1763,66.1131,66.1312,85854.0
2021-06-11 14:40:00,73.29,73.31,73.24,73.25,127764.0,66.1402,66.1583,66.0951,66.1041,127764.0
2021-06-11 14:50:00,73.24,73.3,73.23,73.27,72062.0,66.0951,66.1492,66.0861,66.1222,72062.0
2021-06-11 15:00:00,73.27,73.3,73.25,73.28,58628.0,66.1222,66.1492,66.1041,66.1312,58628.0
2021-06-11 15:10:00,73.29,73.35,73.28,73.34,86415.0,66.1402,66.1944,66.1312,66.1853,86415.0
2021-06-11 15:20:00,73.34,73.36,73.25,73.25,106120.0,66.1853,66.2034,66.1041,66.1041,106120.0
2021-06-11 15:30:00,73.25,73.36,73.23,73.36,112253.0,66.1041,66.2034,66.0861,66.2034,112253.0
2021-06-11 15:40:00,73.36,73.47,73.33,73.42,126265.0,66.2034,66.3026,66.1763,66.2575,126265.0
2021-06-11 15:50:00,73.43,73.5,73.35,73.49,372628.0,66.2666,66.3297,66.1944,66.3207,372628.0
2021-06-14 09:30:00,73.61,73.85,73.36,73.82,231544.0,66.429,66.6456,66.2034,66.6185,231544.0
2021-06-14 09:40:00,73.82,73.94,73.44,73.52,164417.0,66.6185,66.7268,66.2756,66.3478,164417.0
2021-06-14 09:50:00,73.52,73.54,73.38,73.48,80554.0,66.3478,66.3658,66.2214,66.3117,80554.0
2021-06-14 10:00:00,73.48,73.51,73.25,73.33,91120.0,66.3117,66.3387,66.1041,66.1763,91120.0
2021-06-14 10:10:00,73.33,73.33,73.2,73.2,85638.0,66.1763,66.1763,66.059,66.059,85638.0
2021-06-14 10:20:00,73.21,73.4,73.2,73.36,103564.0,66.068,66.2395,66.059,66.2034,103564.0
2021-06-14 10:30:00,73.36,73.47,73.33,73.42,56386.0,66.2034,66.3026,66.1763,66.2575,56386.0
2021-06-14 10:40:00,73.42,73.44,73.24,73.33,58898.0,66.2575,66.2756,66.0951,66.1763,58898.0
2021-06-14 10:50:00,73.34,73.34,73.28,73.31,46528.0,66.1853,66.1853,66.1312,66.1583,46528.0
2021-06-14 11:00:00,73.32,73.35,73.28,73.31,75497.0,66.1673,66.1944,66.1312,66.1583,75497.0
2021-06-14 11:10:00,73.31,73.37,73.28,73.33,87557.0,66.1583,66.2124,66.1312,66.1763,87557.0
2021-06-14 11:20:00,73.33,73.36,73.15,73.17,76616.0,66.1763,66.2034,66.0139,66.0319,76616.0
2021-06-14 11:30:00,73.17,73.27,73.11,73.26,93066.0,66.0319,66.1222,65.9778,66.1131,93066.0
2021-06-14 11:40:00,73.27,73.28,73.23,73.24,79396.0,66.1222,66.1312,66.0861,66.0951,79396.0
2021-06-14 11:50:00,73.24,73.34,73.23,73.27,47758.0,66.0951,66.1853,66.0861,66.1222,47758.0
2021-06-14 12:00:00,73.27,73.31,73.23,73.26,40021.0,66.1222,66.1583,66.0861,66.1131,40021.0
2021-06-14 12:10:00,73.26,73.29,73.19,73.19,42296.0,66.1131,66.1402,66.05,66.05,42296.0
2021-06-14 12:20:00,73.2,73.23,73.16,73.22,43417.0,66.059,66.0861,66.0229,66.077,43417.0
2021-06-14 12:30:00,73.22,73.28,73.2,73.27,43004.0,66.077,66.1312,66.059,66.1222,43004.0
2021-06-14 12:40:00,73.27,73.31,73.26,73.29,44984.0,66.1222,66.1583,66.1131,66.1402,44984.0
2021-06-14 12:50:00,73.3,73.31,73.19,73.2,58104.0,66.1492,66.1583,66.05,66.059,58104.0
2021-06-14 13:00:00,73.19,73.21,73.17,73.19,45495.0,66.05,66.068,66.0319,66.05,45495.0
2021-06-14 13:10:00,73.19,73.22,73.11,73.14,60991.0,66.05,66.077,65.9778,66.0048,60991.0
2021-06-14 13:20:00,73.14,73.14,73.1,73.11,44111.0,66.0048,66.0048,65.9687,65.9778,44111.0
2021-06-14 13:30:00,73.12,73.15,73.1,73.11,42434.0,65.9868,66.0139,65.9687,65.9778,42434.0
2021-06-14 13:40:00,73.11,73.12,73.04,73.04,47495.0,65.9778,65.9868,65.9146,65.9146,47495.0
2021-06-14 13:50:00,73.04,73.07,73.02,73.05,32409.0,65.9146,65.9417,65.8965,65.9236,32409.0
2021-06-14 14:00:00,73.06,73.12,73.04,73.08,50681.0,65.9326,65.9868,65.9146,65.9507,50681.0
2021-06-14 14:10:00,73.07,73.09,73.05,73.09,29422.0,65.9417,65.9597,65.9236,65.9597,29422.0
2021-06-14 14:20:00,73.09,73.16,73.08,73.16,42429.0,65.9597,66.0229,65.9507,66.0229,42429.0
2021-06-14 14:30:00,73.15,73.21,73.15,73.2,61331.0,66.0139,66.068,66.0139,66.059,61331.0
2021-06-14 14:40:00,73.2,73.22,73.17,73.17,53112.0,66.059,66.077,66.0319,66.0319,53112.0
2021-06-14 14:50:00,73.17,73.18,73.08,73.09,67266.0,66.0319,66.0409,65.9507,65.9597,67266.0
2021-06-14 15:00:00,73.09,73.11,73.05,73.07,117654.0,65.9597,65.9778,65.9236,65.9417,117654.0
2021-06-14 15:10:00,73.08,73.12,73.06,73.11,76769.0,65.9507,65.9868,65.9326,65.9778,76769.0
2021-06-14 15:20:00,73.11,73.17,73.1,73.14,76112.0,65.9778,66.0319,65.9687,66.0048,76112.0
2021-06-14 15:30:00,73.14,73.2,73.1,73.14,154172.0,66.0048,66.059,65.9687,66.0048,154172.0
2021-06-14 15:40:00,73.14,73.2,73.1,73.19,159635.0,66.0048,66.059,65.9687,66.05,159635.0
2021-06-14 15:50:00,73.19,73.33,73.17,73.33,463166.0,66.05,66.1763,66.0319,66.1763,463166.0
2021-06-15 09:30:00,73.37,73.62,73.22,73.3,356391.0,66.2124,66.438,66.077,66.1492,356391.0
2021-06-15 09:40:00,73.3,73.45,73.23,73.37,176280.0,66.1492,66.2846,66.0861,66.2124,176280.0
2021-06-15 09:50:00,73.37,73.49,73.26,73.3,105795.0,66.2124,66.3207,66.1131,66.1492,105795.0
2021-06-15 10:00:00,73.31,73.31,73.06,73.08,71583.0,66.1583,66.1583,65.9326,65.9507,71583.0
2021-06-15 10:10:00,73.08,73.24,73.06,73.22,73287.0,65.9507,66.0951,65.9326,66.077,73287.0
2021-06-15 10:20:00,73.22,73.3,73.21,73.28,46157.0,66.077,66.1492,66.068,66.1312,46157.0
2021-06-15 10:30:00,73.27,73.33,73.25,73.31,78182.0,66.1222,66.1763,66.1041,66.1583,78182.0
2021-06-15 10:40:00,73.31,73.48,73.28,73.45,80915.0,66.1583,66.3117,66.1312,66.2846,80915.0
2021-06-15 10:50:00,73.44,73.65,73.44,73.64,131062.0,66.2756,66.4651,66.2756,66.4561,131062.0
2021-06-15 11:00:00,73.65,73.68,73.52,73.55,82685.0,66.4651,66.4922,66.3478,66.3748,82685.0
2021-06-15 11:10:00,73.54,73.58,73.4,73.45,70646.0,66.3658,66.4019,66.2395,66.2846,70646.0
2021-06-15 11:20:00,73.45,73.51,73.35,73.4,96191.0,66.2846,66.3387,66.1944,66.2395,96191.0
2021-06-15 11:30:00,73.41,73.46,73.34,73.42,111646.0,66.2485,66.2936,66.1853,66.2575,111646.0
2021-06-15 11:40:00,73.42,73.52,73.39,73.41,147194.0,66.2575,66.3478,66.2305,66.2485,147194.0
2021-06-15 11:50:00,73.41,73.58,73.39,73.58,67646.0,66.2485,66.4019,66.2305,66.4019,67646.0
2021-06-15 12:00:00,73.58,73.74,73.57,73.67,122537.0,66.4019,66.5463,66.3929,66.4831,122537.0
2021-06-15 12:10:00,73.67,73.71,73.57,73.6,118892.0,66.4831,66.5192,66.3929,66.42,118892.0
2021-06-15 12:20:00,73.6,73.64,73.56,73.56,74750.0,66.42,66.4561,66.3839,66.3839,74750.0
2021-06-15 12:30:00,73.57,73.62,73.55,73.56,43011.0,66.3929,66.438,66.3748,66.3839,43011.0
2021-06-15 12:40:00,73.55,73.55,73.45,73.47,63571.0,66.3748,66.3748,66.2846,66.3026,63571.0
2021-06-15 12:50:00,73.48,73.49,73.25,73.36,105765.0,66.3117,66.3207,66.1041,66.2034,105765.0
2021-06-15 13:00:00,73.36,73.46,73.34,73.39,50653.0,66.2034,66.2936,66.1853,66.2305,50653.0
2021-06-15 13:10:00,73.39,73.44,73.37,73.4,49952.0,66.2305,66.2756,66.2124,66.2395,49952.0
2021-06-15 13:20:00,73.39,73.42,73.36,73.36,86672.0,66.2305,66.2575,66.2034,66.2034,86672.0
2021-06-15 13:30:00,73.36,73.57,73.35,73.56,46080.0,66.2034,66.3929,66.1944,66.3839,46080.0
2021-06-15 13:40:00,73.57,73.69,73.55,73.67,68913.0,66.3929,66.5012,66.3748,66.4831,68913.0
2021-06-15 13:50:00,73.67,73.8,73.67,73.75,118105.0,66.4831,66.6005,66.4831,66.5553,118105.0
2021-06-15 14:00:00,73.75,73.92,73.73,73.89,116580.0,66.5553,66.7087,66.5373,66.6817,116580.0
2021-06-15 14:10:00,73.89,73.89,73.63,73.67,115688.0,66.6817,66.6817,66.447,66.4831,115688.0
2021-06-15 14:20:00,73.66,73.76,73.65,73.76,74278.0,66.4741,66.5644,66.4651,66.5644,74278.0
2021-06-15 14:30:00,73.75,73.92,73.73,73.92,84994.0,66.5553,66.7087,66.5373,66.7087,84994.0
2021-06-15 14:40:00,73.91,74.0,73.87,73.99,96525.0,66.6997,66.7809,66.6636,66.7719,96525.0
2021-06-15 14:50:00,73.99,74.07,73.93,73.95,160914.0,66.7719,66.8441,66.7178,66.7358,160914.0
2021-06-15 15:00:00,73.95,73.95,73.79,73.79,130935.0,66.7358,66.7358,66.5914,66.5914,130935.0
2021-06-15 15:10:00,73.79,73.83,73.73,73.81,94943.0,66.5914,66.6275,66.5373,66.6095,94943.0
2021-06-15 15:20:00,73.8,73.82,73.63,73.65,116014.0,66.6005,66.6185,66.447,66.4651,116014.0
2021-06-15 15:30:00,73.64,73.64,73.46,73.62,138531.0,66.4561,66.4561,66.2936,66.438,138531.0
2021-06-15 15:40:00,73.63,73.73,73.58,73.71,181927.0,66.447,66.5373,66.4019,66.5192,181927.0
2021-06-15 15:50:00,73.73,73.75,73.37,73.43,834004.0,66.5373,66.5553,66.2124,66.2666,834004.0
2021-06-16 09:30:00,74.0,74.55,73.72,74.51,356284.0,66.7809,67.2773,66.5283,67.2412,356284.0
2021-06-16 09:40:00,74.52,74.58,74.37,74.56,215769.0,67.2502,67.3044,67.1148,67.2863,215769.0
2021-06-16 09:50:00,74.56,74.59,74.26,74.26,168116.0,67.2863,67.3134,67.0156,67.0156,168116.0
2021-06-16 10:00:00,74.27,74.37,74.25,74.31,130328.0,67.0246,67.1148,67.0066,67.0607,130328.0
2021-06-16 10:10:00,74.31,74.39,74.23,74.38,145076.0,67.0607,67.1329,66.9885,67.1239,145076.0
2021-06-16 10:20:00,74.37,74.55,74.34,74.54,196315.0,67.1148,67.2773,67.0878,67.2683,196315.0
2021-06-16 10:30:00,74.55,74.59,74.47,74.49,206902.0,67.2773,67.3134,67.2051,67.2231,206902.0
2021-06-16 10:40:00,74.48,74.5,74.3,74.32,367367.0,67.2141,67.2322,67.0517,67.0697,367367.0
2021-06-16 10:50:00,74.33,74.48,74.32,74.46,134199.0,67.0788,67.2141,67.0697,67.1961,134199.0
2021-06-16 11:00:00,74.46,74.55,74.46,74.52,110671.0,67.1961,67.2773,67.1961,67.2502,110671.0
2021-06-16 11:10:00,74.51,74.55,74.49,74.51,106407.0,67.2412,67.2773,67.2231,67.2412,106407.0
2021-06-16 11:20:00,74.51,74.52,74.38,74.39,150177.0,67.2412,67.2502,67.1239,67.1329,150177.0
2021-06-16 11:30:00,74.39,74.39,74.25,74.35,180297.0,67.1329,67.1329,67.0066,67.0968,180297.0
2021-06-16 11:40:00,74.34,74.37,74.26,74.3,75726.0,67.0878,67.1148,67.0156,67.0517,75726.0
2021-06-16 11:50:00,74.3,74.34,74.28,74.31,76259.0,67.0517,67.0878,67.0336,67.0607,76259.0
2021-06-16 12:00:00,74.31,74.38,74.27,74.38,138478.0,67.0607,67.1239,67.0246,67.1239,138478.0
2021-06-16 12:10:00,74.38,74.56,74.35,74.55,120578.0,67.1239,67.2863,67.0968,67.2773,120578.0
2021-06-16 12:20:00,74.54,74.58,74.49,74.51,171662.0,67.2683,67.3044,67.2231,67.2412,171662.0
2021-06-16 12:30:00,74.51,74.53,74.44,74.45,139217.0,67.2412,67.2592,67.178,67.187,139217.0
2021-06-16 12:40:00,74.45,74.48,74.36,74.37,158708.0,67.187,67.2141,67.1058,67.1148,158708.0
2021-06-16 12:50:00,74.38,74.39,74.16,74.19,93603.0,67.1239,67.1329,66.9253,66.9524,93603.0
2021-06-16 13:00:00,74.19,74.38,74.16,74.3,271878.0,66.9524,67.1239,66.9253,67.0517,271878.0
2021-06-16 13:10:00,74.29,74.38,74.24,74.25,99670.0,67.0427,67.1239,66.9975,67.0066,99670.0
2021-06-16 13:20:00,74.25,74.32,74.23,74.3,108783.0,67.0066,67.0697,66.9885,67.0517,108783.0
2021-06-16 13:30:00,74.29,74.36,74.26,74.34,76791.0,67.0427,67.1058,67.0156,67.0878,76791.0
2021-06-16 13:40:00,74.34,74.38,74.16,74.16,81179.0,67.0878,67.1239,66.9253,66.9253,81179.0
2021-06-16 13:50:00,74.16,74.19,74.09,74.12,105333.0,66.9253,66.9524,66.8622,66.8892,105333.0
2021-06-16 14:00:00,74.11,74.11,73.45,73.68,376122.0,66.8802,66.8802,66.2846,66.4922,376122.0
2021-06-16 14:10:00,73.69,73.77,73.57,73.64,235860.0,66.5012,66.5734,66.3929,66.4561,235860.0
2021-06-16 14:20:00,73.64,73.68,73.4,73.41,194088.0,66.4561,66.4922,66.2395,66.2485,194088.0
2021-06-16 14:30:00,73.4,73.43,73.2,73.25,281502.0,66.2395,66.2666,66.059,66.1041,281502.0
2021-06-16 14:40:00,73.26,73.27,73.11,73.22,192635.0,66.1131,66.1222,65.9778,66.077,192635.0
2021-06-16 14:50:00,73.21,73.36,73.21,73.26,182071.0,66.068,66.2034,66.068,66.1131,182071.0
2021-06-16 15:00:00,73.26,73.33,73.19,73.31,169780.0,66.1131,66.1763,66.05,66.1583,169780.0
2021-06-16 15:10:00,73.31,73.42,73.25,73.42,149143.0,66.1583,66.2575,66.1041,66.2575,149143.0
2021-06-16 15:20:00,73.41,73.49,73.31,73.48,210543.0,66.2485,66.3207,66.1583,66.3117,210543.0
2021-06-16 15:30:00,73.48,73.49,73.31,73.45,198617.0,66.3117,66.3207,66.1583,66.2846,198617.0
2021-06-16 15:40:00,73.44,73.57,73.37,73.42,220919.0,66.2756,66.3929,66.2124,66.2575,220919.0
2021-06-16 15:50:00,73.42,73.43,73.23,73.32,621813.0,66.2575,66.2666,66.0861,66.1673,621813.0
2021-06-17 09:30:00,73.34,73.4,73.02,73.37,313246.0,66.1853,66.2395,65.8965,66.2124,313246.0
2021-06-17 09:40:00,73.36,73.45,73.13,73.22,149634.0,66.2034,66.2846,65.9958,66.077,149634.0
2021-06-17 09:50:00,73.22,73.5,73.19,73.48,114132.0,66.077,66.3297,66.05,66.3117,114132.0
2021-06-17 10:00:00,73.48,73.48,73.18,73.38,320243.0,66.3117,66.3117,66.0409,66.2214,320243.0
2021-06-17 10:10:00,73.37,73.69,73.37,73.64,213749.0,66.2124,66.5012,66.2124,66.4561,213749.0
2021-06-17 10:20:00,73.66,73.85,73.61,73.84,243235.0,66.4741,66.6456,66.429,66.6366,243235.0
2021-06-17 10:30:00,73.84,74.38,73.83,74.26,525460.0,66.6366,67.1239,66.6275,67.0156,525460.0
2021-06-17 10:40:00,74.26,74.31,74.06,74.24,242593.0,67.0156,67.0607,66.8351,66.9975,242593.0
2021-06-17 10:50:00,74.24,74.43,74.21,74.41,323501.0,66.9975,67.169,66.9705,67.1509,323501.0
2021-06-17 11:00:00,74.4,74.48,74.25,74.45,248520.0,67.1419,67.2141,67.0066,67.187,248520.0
2021-06-17 11:10:00,74.45,74.55,74.34,74.47,204124.0,67.187,67.2773,67.0878,67.2051,204124.0
2021-06-17 11:20:00,74.46,74.56,74.34,74.56,142315.0,67.1961,67.2863,67.0878,67.2863,142315.0
2021-06-17 11:30:00,74.56,74.8,74.53,74.72,178732.0,67.2863,67.5029,67.2592,67.4307,178732.0
2021-06-17 11:40:00,74.72,74.74,74.58,74.72,130724.0,67.4307,67.4488,67.3044,67.4307,130724.0
2021-06-17 11:50:00,74.71,74.83,74.67,74.77,134536.0,67.4217,67.53,67.3856,67.4758,134536.0
2021-06-17 12:00:00,74.77,74.79,74.61,74.77,145273.0,67.4758,67.4939,67.3314,67.4758,145273.0
2021-06-17 12:10:00,74.77,74.92,74.74,74.88,202280.0,67.4758,67.6112,67.4488,67.5751,202280.0
2021-06-17 12:20:00,74.87,74.87,74.6,74.71,192125.0,67.5661,67.5661,67.3224,67.4217,192125.0
2021-06-17 12:30:00,74.7,74.73,74.57,74.62,93271.0,67.4127,67.4397,67.2953,67.3405,93271.0
2021-06-17 12:40:00,74.62,74.75,74.56,74.57,157942.0,67.3405,67.4578,67.2863,67.2953,157942.0
2021-06-17 12:50:00,74.56,74.69,74.53,74.66,164479.0,67.2863,67.4036,67.2592,67.3766,164479.0
2021-06-17 13:00:00,74.66,74.91,74.65,74.9,129696.0,67.3766,67.6022,67.3675,67.5931,129696.0
2021-06-17 13:10:00,74.9,74.92,74.84,74.91,134118.0,67.5931,67.6112,67.539,67.6022,134118.0
2021-06-17 13:20:00,74.91,74.97,74.85,74.97,144454.0,67.6022,67.6563,67.548,67.6563,144454.0
2021-06-17 13:30:00,74.97,74.97,74.83,74.87,125393.0,67.6563,67.6563,67.53,67.5661,125393.0
2021-06-17 13:40:00,74.86,74.88,74.72,74.73,121454.0,67.557,67.5751,67.4307,67.4397,121454.0
2021-06-17 13:50:00,74.73,74.81,74.68,74.78,154610.0,67.4397,67.5119,67.3946,67.4849,154610.0
2021-06-17 14:00:00,74.78,74.83,74.72,74.73,116859.0,67.4849,67.53,67.4307,67.4397,116859.0
2021-06-17 14:10:00,74.73,74.79,74.72,74.78,103800.0,67.4397,67.4939,67.4307,67.4849,103800.0
2021-06-17 14:20:00,74.78,74.8,74.67,74.73,99312.0,67.4849,67.5029,67.3856,67.4397,99312.0
2021-06-17 14:30:00,74.74,74.79,74.71,74.79,130705.0,67.4488,67.4939,67.4217,67.4939,130705.0
2021-06-17 14:40:00,74.79,74.88,74.79,74.8,130528.0,67.4939,67.5751,67.4939,67.5029,130528.0
2021-06-17 14:50:00,74.8,74.82,74.74,74.8,97260.0,67.5029,67.5209,67.4488,67.5029,97260.0
2021-06-17 15:00:00,74.79,74.8,74.7,74.73,139242.0,67.4939,67.5029,67.4127,67.4397,139242.0
2021-06-17 15:10:00,74.74,74.89,74.73,74.89,113775.0,67.4488,67.5841,67.4397,67.5841,113775.0
2021-06-17 15:20:00,74.89,74.9,74.76,74.79,131992.0,67.5841,67.5931,67.4668,67.4939,131992.0
2021-06-17 15:30:00,74.79,74.8,74.67,74.69,298157.0,67.4939,67.5029,67.3856,67.4036,298157.0
2021-06-17 15:40:00,74.69,74.9,74.66,74.8,294890.0,67.4036,67.5931,67.3766,67.5029,294890.0
2021-06-17 15:50:00,74.79,74.81,74.55,74.57,938970.0,67.4939,67.5119,67.2773,67.2953,938970.0
2021-06-18 09:30:00,74.45,74.85,73.75,74.68,2115993.0,67.187,67.548,66.5553,67.3946,2115993.0
2021-06-18 09:40:00,74.7,74.71,74.25,74.61,282944.0,67.4127,67.4217,67.0066,67.3314,282944.0
2021-06-18 09:50:00,74.61,74.73,74.34,74.67,328521.0,67.3314,67.4397,67.0878,67.3856,328521.0
2021-06-18 10:00:00,74.67,74.86,74.47,74.85,265604.0,67.3856,67.557,67.2051,67.548,265604.0
2021-06-18 10:10:00,74.84,74.86,74.56,74.62,156139.0,67.539,67.557,67.2863,67.3405,156139.0
2021-06-18 10:20:00,74.62,74.68,74.51,74.61,194053.0,67.3405,67.3946,67.2412,67.3314,194053.0
2021-06-18 10:30:00,74.61,74.62,74.49,74.54,239922.0,67.3314,67.3405,67.2231,67.2683,239922.0
2021-06-18 10:40:00,74.53,74.69,74.48,74.49,282776.0,67.2592,67.4036,67.2141,67.2231,282776.0
2021-06-18 10:50:00,74.5,74.7,74.43,74.68,193037.0,67.2322,67.4127,67.169,67.3946,193037.0
2021-06-18 11:00:00,74.69,74.69,74.44,74.53,196909.0,67.4036,67.4036,67.178,67.2592,196909.0
2021-06-18 11:10:00,74.52,74.55,74.34,74.5,235048.0,67.2502,67.2773,67.0878,67.2322,235048.0
2021-06-18 11:20:00,74.49,74.55,74.4,74.5,190528.0,67.2231,67.2773,67.1419,67.2322,190528.0
2021-06-18 11:30:00,74.49,74.58,74.44,74.53,154577.0,67.2231,67.3044,67.178,67.2592,154577.0
2021-06-18 11:40:00,74.53,74.53,74.45,74.5,150002.0,67.2592,67.2592,67.187,67.2322,150002.0
2021-06-18 11:50:00,74.5,74.74,74.49,74.73,123319.0,67.2322,67.4488,67.2231,67.4397,123319.0
2021-06-18 12:00:00,74.73,74.8,74.63,74.8,151964.0,67.4397,67.5029,67.3495,67.5029,151964.0
2021-06-18 12:10:00,74.79,74.84,74.69,74.78,193087.0,67.4939,67.539,67.4036,67.4849,193087.0
2021-06-18 12:20:00,74.78,74.87,74.7,74.85,126427.0,67.4849,67.5661,67.4127,67.548,126427.0
2021-06-18 12:30:00,74.84,74.86,74.73,74.77,145687.0,67.539,67.557,67.4397,67.4758,145687.0
2021-06-18 12:40:00,74.76,74.79,74.64,74.7,133147.0,67.4668,67.4939,67.3585,67.4127,133147.0
2021-06-18 12:50:00,74.69,74.81,74.68,74.81,136753.0,67.4036,67.5119,67.3946,67.5119,136753.0
2021-06-18 13:00:00,74.81,74.92,74.77,74.86,169740.0,67.5119,67.6112,67.4758,67.557,169740.0
2021-06-18 13:10:00,74.84,74.92,74.7,74.76,182438.0,67.539,67.6112,67.4127,67.4668,182438.0
2021-06-18 13:20:00,74.75,74.76,74.61,74.62,88345.0,67.4578,67.4668,67.3314,67.3405,88345.0
2021-06-18 13:30:00,74.62,74.62,74.49,74.51,133097.0,67.3405,67.3405,67.2231,67.2412,133097.0
2021-06-18 13:40:00,74.51,74.51,74.45,74.47,96200.0,67.2412,67.2412,67.187,67.2051,96200.0
2021-06-18 13:50:00,74.47,74.63,74.44,74.6,114541.0,67.2051,67.3495,67.178,67.3224,114541.0
2021-06-18 14:00:00,74.61,74.74,74.56,74.73,112916.0,67.3314,67.4488,67.2863,67.4397,112916.0
2021-06-18 14:10:00,74.74,74.77,74.68,74.75,135048.0,67.4488,67.4758,67.3946,67.4578,135048.0
2021-06-18 14:20:00,74.75,74.81,74.74,74.81,148164.0,67.4578,67.5119,67.4488,67.5119,148164.0
2021-06-18 14:30:00,74.81,74.81,74.62,74.64,167149.0,67.5119,67.5119,67.3405,67.3585,167149.0
2021-06-18 14:40:00,74.65,74.74,74.63,74.7,142261.0,67.3675,67.4488,67.3495,67.4127,142261.0
2021-06-18 14:50:00,74.7,74.75,74.56,74.66,170362.0,67.4127,67.4578,67.2863,67.3766,170362.0
2021-06-18 15:00:00,74.66,74.69,74.52,74.58,143712.0,67.3766,67.4036,67.2502,67.3044,143712.0
2021-06-18 15:10:00,74.57,74.66,74.53,74.64,177384.0,67.2953,67.3766,67.2592,67.3585,177384.0
2021-06-18 15:20:00,74.63,74.7,74.58,74.59,241603.0,67.3495,67.4127,67.3044,67.3134,241603.0
2021-06-18 15:30:00,74.59,74.61,74.36,74.38,317152.0,67.3134,67.3314,67.1058,67.1239,317152.0
2021-06-18 15:40:00,74.37,74.4,74.02,74.04,381100.0,67.1148,67.1419,66.799,66.817,381100.0
2021-06-18 15:50:00,74.04,74.05,73.03,73.28,2293724.0,66.817,66.8261,65.9056,66.1312,2293724.0
2021-06-21 09:30:00,73.69,73.99,72.61,72.71,377696.0,66.5012,66.7719,65.5265,65.6168,377696.0
2021-06-21 09:40:00,72.67,73.15,72.67,72.91,221445.0,65.5807,66.0139,65.5807,65.7973,221445.0
2021-06-21 09:50:00,72.9,73.44,72.81,73.41,108258.0,65.7883,66.2756,65.707,66.2485,108258.0
2021-06-21 10:00:00,73.41,73.54,73.34,73.43,182138.0,66.2485,66.3658,66.1853,66.2666,182138.0
2021-06-21 10:10:00,73.43,73.43,73.21,73.35,63823.0,66.2666,66.2666,66.068,66.1944,63823.0
2021-06-21 10:20:00,73.32,73.55,73.3,73.55,66016.0,66.1673,66.3748,66.1492,66.3748,66016.0
2021-06-21 10:30:00,73.55,73.73,73.52,73.68,145356.0,66.3748,66.5373,66.3478,66.4922,145356.0
2021-06-21 10:40:00,73.69,73.7,73.56,73.56,86849.0,66.5012,66.5102,66.3839,66.3839,86849.0
2021-06-21 10:50:00,73.57,73.81,73.57,73.72,103727.0,66.3929,66.6095,66.3929,66.5283,103727.0
2021-06-21 11:00:00,73.72,74.05,73.68,73.98,172817.0,66.5283,66.8261,66.4922,66.7629,172817.0
2021-06-21 11:10:00,73.98,74.16,73.92,74.13,81415.0,66.7629,66.9253,66.7087,66.8983,81415.0
2021-06-21 11:20:00,74.14,74.25,74.08,74.21,82191.0,66.9073,67.0066,66.8531,66.9705,82191.0
2021-06-21 11:30:00,74.2,74.3,74.16,74.28,112303.0,66.9614,67.0517,66.9253,67.0336,112303.0
2021-06-21 11:40:00,74.28,74.29,74.1,74.27,137181.0,67.0336,67.0427,66.8712,67.0246,137181.0
2021-06-21 11:50:00,74.26,74.31,74.17,74.27,86766.0,67.0156,67.0607,66.9344,67.0246,86766.0
2021-06-21 12:00:00,74.27,74.31,74.22,74.27,50269.0,67.0246,67.0607,66.9795,67.0246,50269.0
2021-06-21 12:10:00,74.27,74.34,74.24,74.3,45720.0,67.0246,67.0878,66.9975,67.0517,45720.0
2021-06-21 12:20:00,74.3,74.42,74.28,74.4,50011.0,67.0517,67.16,67.0336,67.1419,50011.0
2021-06-21 12:30:00,74.4,74.49,74.39,74.48,67227.0,67.1419,67.2231,67.1329,67.2141,67227.0
2021-06-21 12:40:00,74.48,74.49,74.35,74.37,56661.0,67.2141,67.2231,67.0968,67.1148,56661.0
2021-06-21 12:50:00,74.38,74.51,74.37,74.44,53141.0,67.1239,67.2412,67.1148,67.178,53141.0
2021-06-21 13:00:00,74.44,74.45,74.38,74.39,32907.0,67.178,67.187,67.1239,67.1329,32907.0
2021-06-21 13:10:00,74.39,74.46,74.32,74.36,41751.0,67.1329,67.1961,67.0697,67.1058,41751.0
2021-06-21 13:20:00,74.35,74.37,74.29,74.34,32926.0,67.0968,67.1148,67.0427,67.0878,32926.0
2021-06-21 13:30:00,74.34,74.43,74.33,74.39,45214.0,67.0878,67.169,67.0788,67.1329,45214.0
2021-06-21 13:40:00,74.39,74.53,74.39,74.52,71788.0,67.1329,67.2592,67.1329,67.2502,71788.0
2021-06-21 13:50:00,74.52,74.52,74.42,74.42,41784.0,67.2502,67.2502,67.16,67.16,41784.0
2021-06-21 14:00:00,74.42,74.45,74.34,74.42,54108.0,67.16,67.187,67.0878,67.16,54108.0
2021-06-21 14:10:00,74.42,74.42,74.35,74.37,38646.0,67.16,67.16,67.0968,67.1148,38646.0
2021-06-21 14:20:00,74.36,74.36,74.23,74.26,56022.0,67.1058,67.1058,66.9885,67.0156,56022.0
2021-06-21 14:30:00,74.26,74.35,74.23,74.31,65211.0,67.0156,67.0968,66.9885,67.0607,65211.0
2021-06-21 14:40:00,74.31,74.38,74.3,74.34,121603.0,67.0607,67.1239,67.0517,67.0878,121603.0
2021-06-21 14:50:00,74.34,74.4,74.31,74.36,74269.0,67.0878,67.1419,67.0607,67.1058,74269.0
2021-06-21 15:00:00,74.36,74.45,74.34,74.44,68979.0,67.1058,67.187,67.0878,67.178,68979.0
2021-06-21 15:10:00,74.44,74.49,74.39,74.45,70693.0,67.178,67.2231,67.1329,67.187,70693.0
2021-06-21 15:20:00,74.45,74.46,74.34,74.37,85382.0,67.187,67.1961,67.0878,67.1148,85382.0
2021-06-21 15:30:00,74.37,74.51,74.37,74.5,123138.0,67.1148,67.2412,67.1148,67.2322,123138.0
2021-06-21 15:40:00,74.5,74.51,74.23,74.26,149205.0,67.2322,67.2412,66.9885,67.0156,149205.0
2021-06-21 15:50:00,74.27,74.37,74.2,74.34,444360.0,67.0246,67.1148,66.9614,67.0878,444360.0
2021-06-22 09:30:00,74.18,74.65,74.12,74.49,237033.0,66.9434,67.3675,66.8892,67.2231,237033.0
2021-06-22 09:40:00,74.46,74.47,74.31,74.36,75941.0,67.1961,67.2051,67.0607,67.1058,75941.0
2021-06-22 09:50:00,74.37,74.45,74.29,74.3,112573.0,67.1148,67.187,67.0427,67.0517,112573.0
2021-06-22 10:00:00,74.31,74.58,74.24,74.5,127825.0,67.0607,67.3044,66.9975,67.2322,127825.0
2021-06-22 10:10:00,74.51,74.53,74.36,74.37,77731.0,67.2412,67.2592,67.1058,67.1148,77731.0
2021-06-22 10:20:00,74.38,74.58,74.32,74.53,98158.0,67.1239,67.3044,67.0697,67.2592,98158.0
2021-06-22 10:30:00,74.53,74.54,74.35,74.52,98082.0,67.2592,67.2683,67.0968,67.2502,98082.0
2021-06-22 10:40:00,74.51,74.55,74.41,74.44,110908.0,67.2412,67.2773,67.1509,67.178,110908.0
2021-06-22 10:50:00,74.45,74.49,74.38,74.45,79750.0,67.187,67.2231,67.1239,67.187,79750.0
2021-06-22 11:00:00,74.45,74.47,74.33,74.43,97911.0,67.187,67.2051,67.0788,67.169,97911.0
2021-06-22 11:10:00,74.44,74.74,74.44,74.58,131675.0,67.178,67.4488,67.178,67.3044,131675.0
2021-06-22 11:20:00,74.59,74.64,74.51,74.6,133820.0,67.3134,67.3585,67.2412,67.3224,133820.0
2021-06-22 11:30:00,74.61,74.65,74.54,74.56,105888.0,67.3314,67.3675,67.2683,67.2863,105888.0
2021-06-22 11:40:00,74.55,74.66,74.52,74.63,53982.0,67.2773,67.3766,67.2502,67.3495,53982.0
2021-06-22 11:50:00,74.63,74.64,74.41,74.42,40901.0,67.3495,67.3585,67.1509,67.16,40901.0
2021-06-22 12:00:00,74.43,74.43,74.34,74.38,90784.0,67.169,67.169,67.0878,67.1239,90784.0
2021-06-22 12:10:00,74.38,74.46,74.36,74.37,39418.0,67.1239,67.1961,67.1058,67.1148,39418.0
2021-06-22 12:20:00,74.38,74.42,74.35,74.37,45335.0,67.1239,67.16,67.0968,67.1148,45335.0
2021-06-22 12:30:00,74.36,74.36,74.26,74.31,37778.0,67.1058,67.1058,67.0156,67.0607,37778.0
2021-06-22 12:40:00,74.3,74.33,74.26,74.32,52522.0,67.0517,67.0788,67.0156,67.0697,52522.0
2021-06-22 12:50:00,74.33,74.4,74.28,74.4,75824.0,67.0788,67.1419,67.0336,67.1419,75824.0
2021-06-22 13:00:00,74.39,74.46,74.33,74.4,62222.0,67.1329,67.1961,67.0788,67.1419,62222.0
2021-06-22 13:10:00,74.4,74.59,74.38,74.57,94132.0,67.1419,67.3134,67.1239,67.2953,94132.0
2021-06-22 13:20:00,74.56,74.63,74.54,74.57,64314.0,67.2863,67.3495,67.2683,67.2953,64314.0
2021-06-22 13:30:00,74.57,74.57,74.43,74.45,58615.0,67.2953,67.2953,67.169,67.187,58615.0
2021-06-22 13:40:00,74.45,74.49,74.45,74.46,36840.0,67.187,67.2231,67.187,67.1961,36840.0
2021-06-22 13:50:00,74.46,74.53,74.41,74.44,60473.0,67.1961,67.2592,67.1509,67.178,60473.0
2021-06-22 14:00:00,74.44,74.44,74.36,74.4,69117.0,67.178,67.178,67.1058,67.1419,69117.0
2021-06-22 14:10:00,74.4,74.4,74.28,74.31,50331.0,67.1419,67.1419,67.0336,67.0607,50331.0
2021-06-22 14:20:00,74.3,74.3,74.21,74.23,60951.0,67.0517,67.0517,66.9705,66.9885,60951.0
2021-06-22 14:30:00,74.24,74.32,74.22,74.32,48515.0,66.9975,67.0697,66.9795,67.0697,48515.0
2021-06-22 14:40:00,74.33,74.36,74.2,74.21,76763.0,67.0788,67.1058,66.9614,66.9705,76763.0
2021-06-22 14:50:00,74.21,74.29,74.18,74.29,50724.0,66.9705,67.0427,66.9434,67.0427,50724.0
2021-06-22 15:00:00,74.29,74.31,74.22,74.26,69164.0,67.0427,67.0607,66.9795,67.0156,69164.0
2021-06-22 15:10:00,74.26,74.33,74.25,74.26,92004.0,67.0156,67.0788,67.0066,67.0156,92004.0
2021-06-22 15:20:00,74.26,74.44,74.24,74.43,118747.0,67.0156,67.178,66.9975,67.169,118747.0
2021-06-22 15:30:00,74.43,74.48,74.37,74.38,111964.0,67.169,67.2141,67.1148,67.1239,111964.0
2021-06-22 15:40:00,74.38,74.44,74.22,74.25,150776.0,67.1239,67.178,66.9795,67.0066,150776.0
2021-06-22 15:50:00,74.24,74.28,74.08,74.09,388679.0,66.9975,67.0336,66.8531,66.8622,388679.0
2021-06-23 09:30:00,74.34,74.34,73.58,73.6,289719.0,67.0878,67.0878,66.4019,66.42,289719.0
2021-06-23 09:40:00,73.59,73.73,73.46,73.73,97618.0,66.4109,66.5373,66.2936,66.5373,97618.0
2021-06-23 09:50:00,73.76,73.82,73.59,73.66,136566.0,66.5644,66.6185,66.4109,66.4741,136566.0
2021-06-23 10:00:00,73.67,73.68,73.38,73.41,140044.0,66.4831,66.4922,66.2214,66.2485,140044.0
2021-06-23 10:10:00,73.4,73.41,73.27,73.34,177926.0,66.2395,66.2485,66.1222,66.1853,177926.0
2021-06-23 10:20:00,73.34,73.37,73.14,73.2,180989.0,66.1853,66.2124,66.0048,66.059,180989.0
2021-06-23 10:30:00,73.2,73.35,73.07,73.31,128717.0,66.059,66.1944,65.9417,66.1583,128717.0
2021-06-23 10:40:00,73.32,73.53,73.29,73.53,129566.0,66.1673,66.3568,66.1402,66.3568,129566.0
2021-06-23 10:50:00,73.53,73.59,73.36,73.39,128333.0,66.3568,66.4109,66.2034,66.2305,128333.0
2021-06-23 11:00:00,73.38,73.42,73.19,73.22,99135.0,66.2214,66.2575,66.05,66.077,99135.0
2021-06-23 11:10:00,73.23,73.28,73.12,73.15,223568.0,66.0861,66.1312,65.9868,66.0139,223568.0
2021-06-23 11:20:00,73.15,73.19,73.07,73.18,89117.0,66.0139,66.05,65.9417,66.0409,89117.0
2021-06-23 11:30:00,73.17,73.23,73.14,73.16,82150.0,66.0319,66.0861,66.0048,66.0229,82150.0
2021-06-23 11:40:00,73.16,73.17,73.04,73.04,181679.0,66.0229,66.0319,65.9146,65.9146,181679.0
2021-06-23 11:50:00,73.05,73.11,73.01,73.08,81774.0,65.9236,65.9778,65.8875,65.9507,81774.0
2021-06-23 12:00:00,73.08,73.16,73.02,73.12,73868.0,65.9507,66.0229,65.8965,65.9868,73868.0
2021-06-23 12:10:00,73.12,73.29,73.11,73.29,87940.0,65.9868,66.1402,65.9778,66.1402,87940.0
2021-06-23 12:20:00,73.28,73.43,73.26,73.41,55125.0,66.1312,66.2666,66.1131,66.2485,55125.0
2021-06-23 12:30:00,73.42,73.47,73.36,73.45,57527.0,66.2575,66.3026,66.2034,66.2846,57527.0
2021-06-23 12:40:00,73.45,73.5,73.4,73.44,90242.0,66.2846,66.3297,66.2395,66.2756,90242.0
2021-06-23 12:50:00,73.44,73.45,73.35,73.36,47398.0,66.2756,66.2846,66.1944,66.2034,47398.0
2021-06-23 13:00:00,73.36,73.37,73.23,73.34,109985.0,66.2034,66.2124,66.0861,66.1853,109985.0
2021-06-23 13:10:00,73.34,73.4,73.32,73.36,37756.0,66.1853,66.2395,66.1673,66.2034,37756.0
2021-06-23 13:20:00,73.36,73.4,73.34,73.37,56716.0,66.2034,66.2395,66.1853,66.2124,56716.0
2021-06-23 13:30:00,73.37,73.43,73.32,73.39,178807.0,66.2124,66.2666,66.1673,66.2305,178807.0
2021-06-23 13:40:00,73.39,73.49,73.37,73.42,37679.0,66.2305,66.3207,66.2124,66.2575,37679.0
2021-06-23 13:50:00,73.42,73.44,73.38,73.4,71382.0,66.2575,66.2756,66.2214,66.2395,71382.0
2021-06-23 14:00:00,73.4,73.4,73.29,73.3,55183.0,66.2395,66.2395,66.1402,66.1492,55183.0
2021-06-23 14:10:00,73.3,73.35,73.28,73.35,91789.0,66.1492,66.1944,66.1312,66.1944,91789.0
2021-06-23 14:20:00,73.36,73.36,73.25,73.25,43287.0,66.2034,66.2034,66.1041,66.1041,43287.0
2021-06-23 14:30:00,73.26,73.28,73.23,73.26,60634.0,66.1131,66.1312,66.0861,66.1131,60634.0
2021-06-23 14:40:00,73.25,73.31,73.24,73.3,51210.0,66.1041,66.1583,66.0951,66.1492,51210.0
2021-06-23 14:50:00,73.3,73.41,73.29,73.41,30854.0,66.1492,66.2485,66.1402,66.2485,30854.0
2021-06-23 15:00:00,73.4,73.43,73.37,73.39,41199.0,66.2395,66.2666,66.2124,66.2305,41199.0
2021-06-23 15:10:00,73.39,73.52,73.39,73.47,81871.0,66.2305,66.3478,66.2305,66.3026,81871.0
2021-06-23 15:20:00,73.48,73.6,73.43,73.55,157647.0,66.3117,66.42,66.2666,66.3748,157647.0
2021-06-23 15:30:00,73.56,73.63,73.54,73.55,83371.0,66.3839,66.447,66.3658,66.3748,83371.0
2021-06-23 15:40:00,73.56,73.58,73.47,73.53,161184.0,66.3839,66.4019,66.3026,66.3568,161184.0
2021-06-23 15:50:00,73.51,73.52,73.31,73.35,385865.0,66.3387,66.3478,66.1583,66.1944,385865.0
2021-06-24 09:30:00,73.48,73.59,73.11,73.15,313910.0,66.3117,66.4109,65.9778,66.0139,313910.0
2021-06-24 09:40:00,73.15,73.42,73.15,73.25,95640.0,66.0139,66.2575,66.0139,66.1041,95640.0
2021-06-24 09:50:00,73.26,73.28,73.02,73.26,195168.0,66.1131,66.1312,65.8965,66.1131,195168.0
2021-06-24 10:00:00,73.28,73.35,73.11,73.2,176362.0,66.1312,66.1944,65.9778,66.059,176362.0
2021-06-24 10:10:00,73.19,73.19,72.92,72.96,214861.0,66.05,66.05,65.8063,65.8424,214861.0
2021-06-24 10:20:00,72.95,73.06,72.95,73.01,337483.0,65.8334,65.9326,65.8334,65.8875,337483.0
2021-06-24 10:30:00,73.01,73.14,72.97,73.0,139874.0,65.8875,66.0048,65.8514,65.8785,139874.0
2021-06-24 10:40:00,72.99,73.11,72.88,72.9,134689.0,65.8695,65.9778,65.7702,65.7883,134689.0
2021-06-24 10:50:00,72.9,72.92,72.75,72.76,269268.0,65.7883,65.8063,65.6529,65.6619,269268.0
2021-06-24 11:00:00,72.76,72.83,72.68,72.77,145043.0,65.6619,65.7251,65.5897,65.6709,145043.0
2021-06-24 11:10:00,72.76,72.87,72.74,72.78,204097.0,65.6619,65.7612,65.6439,65.68,204097.0
2021-06-24 11:20:00,72.77,72.77,72.64,72.67,114620.0,65.6709,65.6709,65.5536,65.5807,114620.0
2021-06-24 11:30:00,72.68,72.77,72.66,72.69,114575.0,65.5897,65.6709,65.5717,65.5987,114575.0
2021-06-24 11:40:00,72.69,72.73,72.67,72.7,111555.0,65.5987,65.6348,65.5807,65.6078,111555.0
2021-06-24 11:50:00,72.7,72.7,72.59,72.62,91737.0,65.6078,65.6078,65.5085,65.5356,91737.0
2021-06-24 12:00:00,72.62,72.65,72.6,72.65,66581.0,65.5356,65.5626,65.5175,65.5626,66581.0
2021-06-24 12:10:00,72.64,72.65,72.59,72.61,82347.0,65.5536,65.5626,65.5085,65.5265,82347.0
2021-06-24 12:20:00,72.62,72.72,72.59,72.63,124435.0,65.5356,65.6258,65.5085,65.5446,124435.0
2021-06-24 12:30:00,72.63,72.75,72.61,72.66,135241.0,65.5446,65.6529,65.5265,65.5717,135241.0
2021-06-24 12:40:00,72.66,72.68,72.6,72.64,106192.0,65.5717,65.5897,65.5175,65.5536,106192.0
2021-06-24 12:50:00,72.64,72.64,72.61,72.62,95423.0,65.5536,65.5536,65.5265,65.5356,95423.0
2021-06-24 13:00:00,72.62,72.71,72.61,72.68,78765.0,65.5356,65.6168,65.5265,65.5897,78765.0
2021-06-24 13:10:00,72.69,72.81,72.68,72.78,63139.0,65.5987,65.707,65.5897,65.68,63139.0
2021-06-24 13:20:00,72.77,72.8,72.71,72.78,70387.0,65.6709,65.698,65.6168,65.68,70387.0
2021-06-24 13:30:00,72.79,72.79,72.69,72.73,60029.0,65.689,65.689,65.5987,65.6348,60029.0
2021-06-24 13:40:00,72.73,72.79,72.7,72.79,73636.0,65.6348,65.689,65.6078,65.689,73636.0
2021-06-24 13:50:00,72.79,72.9,72.77,72.88,125238.0,65.689,65.7883,65.6709,65.7702,125238.0
2021-06-24 14:00:00,72.88,72.97,72.85,72.95,84453.0,65.7702,65.8514,65.7431,65.8334,84453.0
2021-06-24 14:10:00,72.93,72.95,72.89,72.91,78131.0,65.8153,65.8334,65.7792,65.7973,78131.0
2021-06-24 14:20:00,72.92,72.93,72.85,72.87,99131.0,65.8063,65.8153,65.7431,65.7612,99131.0
2021-06-24 14:30:00,72.87,72.99,72.85,72.97,102549.0,65.7612,65.8695,65.7431,65.8514,102549.0
2021-06-24 14:40:00,72.97,72.97,72.9,72.91,51828.0,65.8514,65.8514,65.7883,65.7973,51828.0
2021-06-24 14:50:00,72.91,72.93,72.84,72.9,146137.0,65.7973,65.8153,65.7341,65.7883,146137.0
2021-06-24 15:00:00,72.9,72.98,72.89,72.92,131905.0,65.7883,65.8605,65.7792,65.8063,131905.0
2021-06-24 15:10:00,72.92,73.0,72.87,72.93,108562.0,65.8063,65.8785,65.7612,65.8153,108562.0
2021-06-24 15:20:00,72.93,72.94,72.86,72.87,133649.0,65.8153,65.8244,65.7522,65.7612,133649.0
2021-06-24 15:30:00,72.87,72.99,72.86,72.9,111256.0,65.7612,65.8695,65.7522,65.7883,111256.0
2021-06-24 15:40:00,72.9,72.99,72.87,72.92,297684.0,65.7883,65.8695,65.7612,65.8063,297684.0
2021-06-24 15:50:00,72.92,72.94,72.8,72.89,704541.0,65.8063,65.8244,65.698,65.7792,704541.0
2021-06-25 09:30:00,73.28,73.59,73.19,73.35,349706.0,66.1312,66.4109,66.05,66.1944,349706.0
2021-06-25 09:40:00,73.34,73.42,73.25,73.31,172580.0,66.1853,66.2575,66.1041,66.1583,172580.0
2021-06-25 09:50:00,73.32,73.52,73.29,73.43,187704.0,66.1673,66.3478,66.1402,66.2666,187704.0
2021-06-25 10:00:00,73.43,73.47,73.32,73.44,254721.0,66.2666,66.3026,66.1673,66.2756,254721.0
2021-06-25 10:10:00,73.45,73.46,73.27,73.34,124042.0,66.2846,66.2936,66.1222,66.1853,124042.0
2021-06-25 10:20:00,73.37,73.46,73.36,73.41,101528.0,66.2124,66.2936,66.2034,66.2485,101528.0
2021-06-25 10:30:00,73.41,73.47,73.37,73.42,71415.0,66.2485,66.3026,66.2124,66.2575,71415.0
2021-06-25 10:40:00,73.42,73.44,73.38,73.41,84863.0,66.2575,66.2756,66.2214,66.2485,84863.0
2021-06-25 10:50:00,73.41,73.44,73.32,73.41,95512.0,66.2485,66.2756,66.1673,66.2485,95512.0
2021-06-25 11:00:00,73.41,73.44,73.32,73.41,53104.0,66.2485,66.2756,66.1673,66.2485,53104.0
2021-06-25 11:10:00,73.43,73.43,73.34,73.37,74232.0,66.2666,66.2666,66.1853,66.2124,74232.0
2021-06-25 11:20:00,73.37,73.43,73.33,73.34,98400.0,66.2124,66.2666,66.1763,66.1853,98400.0
2021-06-25 11:30:00,73.34,73.45,73.34,73.38,76280.0,66.1853,66.2846,66.1853,66.2214,76280.0
2021-06-25 11:40:00,73.37,73.41,73.35,73.39,76419.0,66.2124,66.2485,66.1944,66.2305,76419.0
2021-06-25 11:50:00,73.38,73.49,73.36,73.49,53046.0,66.2214,66.3207,66.2034,66.3207,53046.0
2021-06-25 12:00:00,73.48,73.48,73.4,73.41,38629.0,66.3117,66.3117,66.2395,66.2485,38629.0
2021-06-25 12:10:00,73.41,73.47,73.4,73.47,53207.0,66.2485,66.3026,66.2395,66.3026,53207.0
2021-06-25 12:20:00,73.48,73.59,73.47,73.59,103201.0,66.3117,66.4109,66.3026,66.4109,103201.0
2021-06-25 12:30:00,73.59,73.63,73.57,73.59,47041.0,66.4109,66.447,66.3929,66.4109,47041.0
2021-06-25 12:40:00,73.59,73.62,73.56,73.58,43318.0,66.4109,66.438,66.3839,66.4019,43318.0
2021-06-25 12:50:00,73.58,73.66,73.57,73.66,55390.0,66.4019,66.4741,66.3929,66.4741,55390.0
2021-06-25 13:00:00,73.65,73.74,73.64,73.7,57450.0,66.4651,66.5463,66.4561,66.5102,57450.0
2021-06-25 13:10:00,73.7,73.72,73.65,73.65,60293.0,66.5102,66.5283,66.4651,66.4651,60293.0
2021-06-25 13:20:00,73.66,73.71,73.61,73.7,79969.0,66.4741,66.5192,66.429,66.5102,79969.0
2021-06-25 13:30:00,73.7,73.71,73.66,73.67,53069.0,66.5102,66.5192,66.4741,66.4831,53069.0
2021-06-25 13:40:00,73.68,73.77,73.66,73.73,103970.0,66.4922,66.5734,66.4741,66.5373,103970.0
2021-06-25 13:50:00,73.75,73.75,73.66,73.67,47645.0,66.5553,66.5553,66.4741,66.4831,47645.0
2021-06-25 14:00:00,73.67,73.7,73.6,73.65,72058.0,66.4831,66.5102,66.42,66.4651,72058.0
2021-06-25 14:10:00,73.65,73.69,73.62,73.67,63847.0,66.4651,66.5012,66.438,66.4831,63847.0
2021-06-25 14:20:00,73.67,73.68,73.62,73.67,51882.0,66.4831,66.4922,66.438,66.4831,51882.0
2021-06-25 14:30:00,73.66,73.68,73.62,73.65,69574.0,66.4741,66.4922,66.438,66.4651,69574.0
2021-06-25 14:40:00,73.65,73.69,73.62,73.66,47861.0,66.4651,66.5012,66.438,66.4741,47861.0
2021-06-25 14:50:00,73.67,73.76,73.66,73.75,69357.0,66.4831,66.5644,66.4741,66.5553,69357.0
2021-06-25 15:00:00,73.75,73.86,73.74,73.81,78042.0,66.5553,66.6546,66.5463,66.6095,78042.0
2021-06-25 15:10:00,73.81,73.88,73.77,73.87,78700.0,66.6095,66.6727,66.5734,66.6636,78700.0
2021-06-25 15:20:00,73.86,73.87,73.78,73.86,113760.0,66.6546,66.6636,66.5824,66.6546,113760.0
2021-06-25 15:30:00,73.85,73.88,73.78,73.81,169472.0,66.6456,66.6727,66.5824,66.6095,169472.0
2021-06-25 15:40:00,73.81,73.96,73.81,73.94,173996.0,66.6095,66.7448,66.6095,66.7268,173996.0
2021-06-25 15:50:00,73.93,73.95,73.73,73.86,599033.0,66.7178,66.7358,66.5373,66.6546,599033.0
2021-06-28 09:30:00,74.76,75.12,74.63,74.81,536933.0,67.4668,67.7917,67.3495,67.5119,536933.0
2021-06-28 09:40:00,74.82,75.06,74.77,74.91,151409.0,67.5209,67.7375,67.4758,67.6022,151409.0
2021-06-28 09:50:00,74.9,75.15,74.88,75.07,139550.0,67.5931,67.8188,67.5751,67.7466,139550.0
2021-06-28 10:00:00,75.07,75.48,75.07,75.48,197118.0,67.7466,68.1166,67.7466,68.1166,197118.0
2021-06-28 10:10:00,75.48,75.63,75.42,75.5,216619.0,68.1166,68.2519,68.0624,68.1346,216619.0
2021-06-28 10:20:00,75.5,75.62,75.37,75.62,127626.0,68.1346,68.2429,68.0173,68.2429,127626.0
2021-06-28 10:30:00,75.61,75.68,75.52,75.64,141878.0,68.2339,68.2971,68.1527,68.261,141878.0
2021-06-28 10:40:00,75.63,75.78,75.62,75.75,130713.0,68.2519,68.3873,68.2429,68.3602,130713.0
2021-06-28 10:50:00,75.77,75.77,75.57,75.57,113400.0,68.3783,68.3783,68.1978,68.1978,113400.0
2021-06-28 11:00:00,75.58,75.67,75.5,75.59,120724.0,68.2068,68.288,68.1346,68.2158,120724.0
2021-06-28 11:10:00,75.59,75.6,75.46,75.59,139663.0,68.2158,68.2249,68.0985,68.2158,139663.0
2021-06-28 11:20:00,75.6,75.61,75.49,75.56,133309.0,68.2249,68.2339,68.1256,68.1888,133309.0
2021-06-28 11:30:00,75.56,75.63,75.5,75.59,134659.0,68.1888,68.2519,68.1346,68.2158,134659.0
2021-06-28 11:40:00,75.59,75.78,75.55,75.76,111490.0,68.2158,68.3873,68.1797,68.3692,111490.0
2021-06-28 11:50:00,75.76,75.85,75.72,75.78,159572.0,68.3692,68.4505,68.3331,68.3873,159572.0
2021-06-28 12:00:00,75.78,75.79,75.66,75.71,78838.0,68.3873,68.3963,68.279,68.3241,78838.0
2021-06-28 12:10:00,75.72,75.76,75.64,75.7,85874.0,68.3331,68.3692,68.261,68.3151,85874.0
2021-06-28 12:20:00,75.71,75.74,75.64,75.65,113442.0,68.3241,68.3512,68.261,68.27,113442.0
2021-06-28 12:30:00,75.66,75.67,75.55,75.56,111054.0,68.279,68.288,68.1797,68.1888,111054.0
2021-06-28 12:40:00,75.56,75.57,75.47,75.52,168048.0,68.1888,68.1978,68.1075,68.1527,168048.0
2021-06-28 12:50:00,75.52,75.56,75.46,75.56,114567.0,68.1527,68.1888,68.0985,68.1888,114567.0
2021-06-28 13:00:00,75.56,75.67,75.55,75.64,125088.0,68.1888,68.288,68.1797,68.261,125088.0
2021-06-28 13:10:00,75.63,75.66,75.48,75.5,111490.0,68.2519,68.279,68.1166,68.1346,111490.0
2021-06-28 13:20:00,75.5,75.51,75.4,75.46,96480.0,68.1346,68.1436,68.0444,68.0985,96480.0
2021-06-28 13:30:00,75.47,75.47,75.38,75.41,70712.0,68.1075,68.1075,68.0263,68.0534,70712.0
2021-06-28 13:40:00,75.41,75.48,75.36,75.41,81491.0,68.0534,68.1166,68.0083,68.0534,81491.0
2021-06-28 13:50:00,75.41,75.42,75.38,75.41,95276.0,68.0534,68.0624,68.0263,68.0534,95276.0
2021-06-28 14:00:00,75.41,75.46,75.35,75.39,112737.0,68.0534,68.0985,67.9992,68.0353,112737.0
2021-06-28 14:10:00,75.38,75.41,75.34,75.34,76952.0,68.0263,68.0534,67.9902,67.9902,76952.0
2021-06-28 14:20:00,75.34,75.35,75.14,75.19,84953.0,67.9902,67.9992,67.8097,67.8549,84953.0
2021-06-28 14:30:00,75.19,75.21,75.07,75.07,69768.0,67.8549,67.8729,67.7466,67.7466,69768.0
2021-06-28 14:40:00,75.07,75.11,75.04,75.09,79070.0,67.7466,67.7827,67.7195,67.7646,79070.0
2021-06-28 14:50:00,75.09,75.13,74.92,74.92,117887.0,67.7646,67.8007,67.6112,67.6112,117887.0
2021-06-28 15:00:00,74.92,74.96,74.78,74.86,209303.0,67.6112,67.6473,67.4849,67.557,209303.0
2021-06-28 15:10:00,74.86,74.96,74.77,74.95,175342.0,67.557,67.6473,67.4758,67.6383,175342.0
2021-06-28 15:20:00,74.94,74.96,74.87,74.89,200182.0,67.6292,67.6473,67.5661,67.5841,200182.0
2021-06-28 15:30:00,74.9,74.97,74.86,74.9,132170.0,67.5931,67.6563,67.557,67.5931,132170.0
2021-06-28 15:40:00,74.91,75.04,74.87,75.04,188170.0,67.6022,67.7195,67.5661,67.7195,188170.0
2021-06-28 15:50:00,75.05,75.2,75.0,75.14,721638.0,67.7285,67.8639,67.6834,67.8097,721638.0
2021-06-29 09:30:00,74.75,75.25,74.71,75.0,280386.0,67.4578,67.909,67.4217,67.6834,280386.0
2021-06-29 09:40:00,75.02,75.24,74.99,75.18,132509.0,67.7014,67.9,67.6744,67.8458,132509.0
2021-06-29 09:50:00,75.19,75.65,75.18,75.37,342549.0,67.8549,68.27,67.8458,68.0173,342549.0
2021-06-29 10:00:00,75.39,75.6,75.25,75.44,172302.0,68.0353,68.2249,67.909,68.0805,172302.0
2021-06-29 10:10:00,75.44,75.6,75.44,75.52,91204.0,68.0805,68.2249,68.0805,68.1527,91204.0
2021-06-29 10:20:00,75.53,75.56,75.3,75.33,80533.0,68.1617,68.1888,67.9541,67.9812,80533.0
2021-06-29 10:30:00,75.32,75.42,75.25,75.33,135139.0,67.9722,68.0624,67.909,67.9812,135139.0
2021-06-29 10:40:00,75.33,75.35,75.08,75.1,109753.0,67.9812,67.9992,67.7556,67.7736,109753.0
2021-06-29 10:50:00,75.11,75.42,75.08,75.21,177326.0,67.7827,68.0624,67.7556,67.8729,177326.0
2021-06-29 11:00:00,75.2,75.22,75.02,75.04,73991.0,67.8639,67.8819,67.7014,67.7195,73991.0
2021-06-29 11:10:00,75.05,75.1,74.99,75.03,98711.0,67.7285,67.7736,67.6744,67.7105,98711.0
2021-06-29 11:20:00,75.04,75.04,74.91,74.96,59771.0,67.7195,67.7195,67.6022,67.6473,59771.0
2021-06-29 11:30:00,74.97,75.01,74.93,74.97,128541.0,67.6563,67.6924,67.6202,67.6563,128541.0
2021-06-29 11:40:00,74.98,74.98,74.78,74.78,70581.0,67.6653,67.6653,67.4849,67.4849,70581.0
2021-06-29 11:50:00,74.78,74.86,74.69,74.73,68927.0,67.4849,67.557,67.4036,67.4397,68927.0
2021-06-29 12:00:00,74.74,74.77,74.66,74.7,55911.0,67.4488,67.4758,67.3766,67.4127,55911.0
2021-06-29 12:10:00,74.7,74.71,74.59,74.65,46735.0,67.4127,67.4217,67.3134,67.3675,46735.0
2021-06-29 12:20:00,74.64,74.69,74.62,74.69,41561.0,67.3585,67.4036,67.3405,67.4036,41561.0
2021-06-29 12:30:00,74.7,74.73,74.62,74.64,44884.0,67.4127,67.4397,67.3405,67.3585,44884.0
2021-06-29 12:40:00,74.64,74.7,74.63,74.65,57569.0,67.3585,67.4127,67.3495,67.3675,57569.0
2021-06-29 12:50:00,74.65,74.78,74.64,74.75,45741.0,67.3675,67.4849,67.3585,67.4578,45741.0
2021-06-29 13:00:00,74.75,74.79,74.65,74.67,44812.0,67.4578,67.4939,67.3675,67.3856,44812.0
2021-06-29 13:10:00,74.67,74.71,74.65,74.67,56151.0,67.3856,67.4217,67.3675,67.3856,56151.0
2021-06-29 13:20:00,74.67,74.67,74.54,74.56,78371.0,67.3856,67.3856,67.2683,67.2863,78371.0
2021-06-29 13:30:00,74.56,74.65,74.56,74.57,84914.0,67.2863,67.3675,67.2863,67.2953,84914.0
2021-06-29 13:40:00,74.57,74.62,74.45,74.56,92849.0,67.2953,67.3405,67.187,67.2863,92849.0
2021-06-29 13:50:00,74.56,74.58,74.49,74.5,67541.0,67.2863,67.3044,67.2231,67.2322,67541.0
2021-06-29 14:00:00,74.5,74.71,74.48,74.65,106218.0,67.2322,67.4217,67.2141,67.3675,106218.0
2021-06-29 14:10:00,74.64,74.68,74.48,74.5,59976.0,67.3585,67.3946,67.2141,67.2322,59976.0
2021-06-29 14:20:00,74.5,74.54,74.46,74.5,59905.0,67.2322,67.2683,67.1961,67.2322,59905.0
2021-06-29 14:30:00,74.51,74.51,74.29,74.31,115991.0,67.2412,67.2412,67.0427,67.0607,115991.0
2021-06-29 14:40:00,74.3,74.4,74.22,74.34,138833.0,67.0517,67.1419,66.9795,67.0878,138833.0
2021-06-29 14:50:00,74.34,74.43,74.28,74.35,66660.0,67.0878,67.169,67.0336,67.0968,66660.0
2021-06-29 15:00:00,74.36,74.38,74.25,74.25,91084.0,67.1058,67.1239,67.0066,67.0066,91084.0
2021-06-29 15:10:00,74.26,74.3,74.17,74.28,116154.0,67.0156,67.0517,66.9344,67.0336,116154.0
2021-06-29 15:20:00,74.28,74.31,74.19,74.23,126843.0,67.0336,67.0607,66.9524,66.9885,126843.0
2021-06-29 15:30:00,74.22,74.23,74.02,74.12,171507.0,66.9795,66.9885,66.799,66.8892,171507.0
2021-06-29 15:40:00,74.12,74.2,74.06,74.15,325460.0,66.8892,66.9614,66.8351,66.9163,325460.0
2021-06-29 15:50:00,74.15,74.22,74.07,74.09,639148.0,66.9163,66.9795,66.8441,66.8622,639148.0
2021-06-30 09:30:00,74.27,74.49,74.0,74.21,200973.0,67.0246,67.2231,66.7809,66.9705,200973.0
2021-06-30 09:40:00,74.21,74.23,74.01,74.07,66492.0,66.9705,66.9885,66.79,66.8441,66492.0
2021-06-30 09:50:00,74.08,74.09,73.9,73.95,60758.0,66.8531,66.8622,66.6907,66.7358,60758.0
2021-06-30 10:00:00,73.96,74.05,73.86,74.04,70001.0,66.7448,66.8261,66.6546,66.817,70001.0
2021-06-30 10:10:00,74.05,74.06,73.71,73.75,112029.0,66.8261,66.8351,66.5192,66.5553,112029.0
2021-06-30 10:20:00,73.76,73.81,73.68,73.8,65151.0,66.5644,66.6095,66.4922,66.6005,65151.0
2021-06-30 10:30:00,73.8,74.05,73.79,73.98,70051.0,66.6005,66.8261,66.5914,66.7629,70051.0
2021-06-30 10:40:00,73.98,74.0,73.87,73.9,60544.0,66.7629,66.7809,66.6636,66.6907,60544.0
2021-06-30 10:50:00,73.9,73.95,73.82,73.95,63838.0,66.6907,66.7358,66.6185,66.7358,63838.0
2021-06-30 11:00:00,73.95,74.02,73.85,73.89,106346.0,66.7358,66.799,66.6456,66.6817,106346.0
2021-06-30 11:10:00,73.89,73.89,73.78,73.88,67806.0,66.6817,66.6817,66.5824,66.6727,67806.0
2021-06-30 11:20:00,73.88,74.01,73.87,74.01,107415.0,66.6727,66.79,66.6636,66.79,107415.0
2021-06-30 11:30:00,74.01,74.07,74.0,74.03,51107.0,66.79,66.8441,66.7809,66.808,51107.0
2021-06-30 11:40:00,74.03,74.05,73.96,74.05,36693.0,66.808,66.8261,66.7448,66.8261,36693.0
2021-06-30 11:50:00,74.04,74.04,73.81,73.81,57899.0,66.817,66.817,66.6095,66.6095,57899.0
2021-06-30 12:00:00,73.81,73.82,73.74,73.76,56920.0,66.6095,66.6185,66.5463,66.5644,56920.0
2021-06-30 12:10:00,73.76,73.76,73.7,73.73,41039.0,66.5644,66.5644,66.5102,66.5373,41039.0
2021-06-30 12:20:00,73.73,73.74,73.66,73.66,44894.0,66.5373,66.5463,66.4741,66.4741,44894.0
2021-06-30 12:30:00,73.66,73.78,73.65,73.73,43474.0,66.4741,66.5824,66.4651,66.5373,43474.0
2021-06-30 12:40:00,73.73,73.73,73.66,73.69,45725.0,66.5373,66.5373,66.4741,66.5012,45725.0
2021-06-30 12:50:00,73.69,73.78,73.67,73.72,84748.0,66.5012,66.5824,66.4831,66.5283,84748.0
2021-06-30 13:00:00,73.72,73.76,73.65,73.66,120962.0,66.5283,66.5644,66.4651,66.4741,120962.0
2021-06-30 13:10:00,73.66,73.68,73.56,73.56,59754.0,66.4741,66.4922,66.3839,66.3839,59754.0
2021-06-30 13:20:00,73.57,73.59,73.5,73.51,66876.0,66.3929,66.4109,66.3297,66.3387,66876.0
2021-06-30 13:30:00,73.5,73.53,73.45,73.48,92730.0,66.3297,66.3568,66.2846,66.3117,92730.0
2021-06-30 13:40:00,73.49,73.53,73.42,73.42,75738.0,66.3207,66.3568,66.2575,66.2575,75738.0
2021-06-30 13:50:00,73.42,73.49,73.4,73.46,187720.0,66.2575,66.3207,66.2395,66.2936,187720.0
2021-06-30 14:00:00,73.45,73.46,73.32,73.33,133243.0,66.2846,66.2936,66.1673,66.1763,133243.0
2021-06-30 14:10:00,73.32,73.4,73.21,73.22,158588.0,66.1673,66.2395,66.068,66.077,158588.0
2021-06-30 14:20:00,73.22,73.25,73.12,73.15,203662.0,66.077,66.1041,65.9868,66.0139,203662.0
2021-06-30 14:30:00,73.15,73.23,73.13,73.23,181740.0,66.0139,66.0861,65.9958,66.0861,181740.0
2021-06-30 14:40:00,73.23,73.29,73.21,73.27,108153.0,66.0861,66.1402,66.068,66.1222,108153.0
2021-06-30 14:50:00,73.27,73.27,73.11,73.12,147129.0,66.1222,66.1222,65.9778,65.9868,147129.0
2021-06-30 15:00:00,73.12,73.19,73.07,73.15,188691.0,65.9868,66.05,65.9417,66.0139,188691.0
2021-06-30 15:10:00,73.15,73.17,73.09,73.15,229815.0,66.0139,66.0319,65.9597,66.0139,229815.0
2021-06-30 15:20:00,73.15,73.15,73.08,73.11,285259.0,66.0139,66.0139,65.9507,65.9778,285259.0
2021-06-30 15:30:00,73.11,73.39,73.08,73.38,407392.0,65.9778,66.2305,65.9507,66.2214,407392.0
2021-06-30 15:40:00,73.38,73.46,73.27,73.44,496307.0,66.2214,66.2936,66.1222,66.2756,496307.0
2021-06-30 15:50:00,73.43,73.47,73.24,73.25,916568.0,66.2666,66.3026,66.0951,66.1041,916568.0
2021-07-01 09:30:00,73.3,73.63,73.08,73.61,404240.0,66.1492,66.447,65.9507,66.429,404240.0
2021-07-01 09:40:00,73.64,73.82,73.59,73.59,148548.0,66.4561,66.6185,66.4109,66.4109,148548.0
2021-07-01 09:50:00,73.62,73.8,73.57,73.75,96297.0,66.438,66.6005,66.3929,66.5553,96297.0
2021-07-01 10:00:00,73.74,73.76,73.6,73.66,79480.0,66.5463,66.5644,66.42,66.4741,79480.0
2021-07-01 10:10:00,73.66,73.73,73.59,73.67,73958.0,66.4741,66.5373,66.4109,66.4831,73958.0
2021-07-01 10:20:00,73.67,73.7,73.58,73.66,75062.0,66.4831,66.5102,66.4019,66.4741,75062.0
2021-07-01 10:30:00,73.67,73.9,73.66,73.87,83660.0,66.4831,66.6907,66.4741,66.6636,83660.0
2021-07-01 10:40:00,73.87,73.92,73.74,73.75,88486.0,66.6636,66.7087,66.5463,66.5553,88486.0
2021-07-01 10:50:00,73.75,73.83,73.71,73.83,58092.0,66.5553,66.6275,66.5192,66.6275,58092.0
2021-07-01 11:00:00,73.82,73.89,73.74,73.77,107791.0,66.6185,66.6817,66.5463,66.5734,107791.0
2021-07-01 11:10:00,73.76,73.91,73.74,73.89,61508.0,66.5644,66.6997,66.5463,66.6817,61508.0
2021-07-01 11:20:00,73.89,74.01,73.89,73.99,162673.0,66.6817,66.79,66.6817,66.7719,162673.0
2021-07-01 11:30:00,73.99,74.09,73.97,74.08,80717.0,66.7719,66.8622,66.7539,66.8531,80717.0
2021-07-01 11:40:00,74.08,74.17,74.0,74.05,84494.0,66.8531,66.9344,66.7809,66.8261,84494.0
2021-07-01 11:50:00,74.06,74.23,74.04,74.21,70821.0,66.8351,66.9885,66.817,66.9705,70821.0
2021-07-01 12:00:00,74.21,74.24,74.17,74.21,42157.0,66.9705,66.9975,66.9344,66.9705,42157.0
2021-07-01 12:10:00,74.21,74.22,74.12,74.15,41482.0,66.9705,66.9795,66.8892,66.9163,41482.0
2021-07-01 12:20:00,74.16,74.21,74.09,74.1,125893.0,66.9253,66.9705,66.8622,66.8712,125893.0
2021-07-01 12:30:00,74.09,74.19,74.09,74.12,68178.0,66.8622,66.9524,66.8622,66.8892,68178.0
2021-07-01 12:40:00,74.12,74.19,74.09,74.19,99372.0,66.8892,66.9524,66.8622,66.9524,99372.0
2021-07-01 12:50:00,74.19,74.3,74.18,74.22,115813.0,66.9524,67.0517,66.9434,66.9795,115813.0
2021-07-01 13:00:00,74.22,74.27,74.19,74.25,63518.0,66.9795,67.0246,66.9524,67.0066,63518.0
2021-07-01 13:10:00,74.25,74.38,74.23,74.36,143407.0,67.0066,67.1239,66.9885,67.1058,143407.0
2021-07-01 13:20:00,74.36,74.39,74.33,74.38,77420.0,67.1058,67.1329,67.0788,67.1239,77420.0
2021-07-01 13:30:00,74.38,74.47,74.32,74.47,82179.0,67.1239,67.2051,67.0697,67.2051,82179.0
2021-07-01 13:40:00,74.47,74.48,74.41,74.45,80299.0,67.2051,67.2141,67.1509,67.187,80299.0
2021-07-01 13:50:00,74.45,74.48,74.38,74.38,87297.0,67.187,67.2141,67.1239,67.1239,87297.0
2021-07-01 14:00:00,74.38,74.38,74.29,74.34,80527.0,67.1239,67.1239,67.0427,67.0878,80527.0
2021-07-01 14:10:00,74.35,74.42,74.33,74.4,56641.0,67.0968,67.16,67.0788,67.1419,56641.0
2021-07-01 14:20:00,74.41,74.41,74.25,74.32,109871.0,67.1509,67.1509,67.0066,67.0697,109871.0
2021-07-01 14:30:00,74.32,74.41,74.29,74.37,116501.0,67.0697,67.1509,67.0427,67.1148,116501.0
2021-07-01 14:40:00,74.38,74.39,74.32,74.36,109093.0,67.1239,67.1329,67.0697,67.1058,109093.0
2021-07-01 14:50:00,74.36,74.36,74.27,74.29,84308.0,67.1058,67.1058,67.0246,67.0427,84308.0
2021-07-01 15:00:00,74.28,74.38,74.27,74.36,126188.0,67.0336,67.1239,67.0246,67.1058,126188.0
2021-07-01 15:10:00,74.37,74.38,74.25,74.25,105021.0,67.1148,67.1239,67.0066,67.0066,105021.0
2021-07-01 15:20:00,74.26,74.36,74.2,74.28,196791.0,67.0156,67.1058,66.9614,67.0336,196791.0
2021-07-01 15:30:00,74.28,74.37,74.24,74.25,134182.0,67.0336,67.1148,66.9975,67.0066,134182.0
2021-07-01 15:40:00,74.24,74.3,74.07,74.09,303290.0,66.9975,67.0517,66.8441,66.8622,303290.0
2021-07-01 15:50:00,74.09,74.2,73.94,74.19,606534.0,66.8622,66.9614,66.7268,66.9524,606534.0
2021-07-02 09:30:00,74.33,74.33,73.95,74.05,206097.0,67.0788,67.0788,66.7358,66.8261,206097.0
2021-07-02 09:40:00,74.06,74.12,73.91,74.06,157846.0,66.8351,66.8892,66.6997,66.8351,157846.0
2021-07-02 09:50:00,74.05,74.05,73.74,73.74,82083.0,66.8261,66.8261,66.5463,66.5463,82083.0
2021-07-02 10:00:00,73.76,73.95,73.72,73.82,106174.0,66.5644,66.7358,66.5283,66.6185,106174.0
2021-07-02 10:10:00,73.82,73.85,73.76,73.83,53628.0,66.6185,66.6456,66.5644,66.6275,53628.0
2021-07-02 10:20:00,73.84,73.9,73.81,73.83,87671.0,66.6366,66.6907,66.6095,66.6275,87671.0
2021-07-02 10:30:00,73.84,73.99,73.83,73.97,52845.0,66.6366,66.7719,66.6275,66.7539,52845.0
2021-07-02 10:40:00,73.98,73.98,73.87,73.93,84501.0,66.7629,66.7629,66.6636,66.7178,84501.0
2021-07-02 10:50:00,73.93,74.02,73.93,73.95,49682.0,66.7178,66.799,66.7178,66.7358,49682.0
2021-07-02 11:00:00,73.97,74.07,73.96,73.99,36525.0,66.7539,66.8441,66.7448,66.7719,36525.0
2021-07-02 11:10:00,73.98,74.06,73.96,73.99,70855.0,66.7629,66.8351,66.7448,66.7719,70855.0
2021-07-02 11:20:00,73.99,74.13,73.96,74.13,45052.0,66.7719,66.8983,66.7448,66.8983,45052.0
2021-07-02 11:30:00,74.13,74.13,73.97,73.98,85607.0,66.8983,66.8983,66.7539,66.7629,85607.0
2021-07-02 11:40:00,73.97,74.21,73.97,74.2,96885.0,66.7539,66.9705,66.7539,66.9614,96885.0
2021-07-02 11:50:00,74.2,74.35,74.16,74.3,83152.0,66.9614,67.0968,66.9253,67.0517,83152.0
2021-07-02 12:00:00,74.3,74.42,74.29,74.41,72300.0,67.0517,67.16,67.0427,67.1509,72300.0
2021-07-02 12:10:00,74.42,74.43,74.32,74.34,67182.0,67.16,67.169,67.0697,67.0878,67182.0
2021-07-02 12:20:00,74.34,74.37,74.28,74.3,49561.0,67.0878,67.1148,67.0336,67.0517,49561.0
2021-07-02 12:30:00,74.29,74.3,74.2,74.25,71327.0,67.0427,67.0517,66.9614,67.0066,71327.0
2021-07-02 12:40:00,74.25,74.39,74.24,74.39,75288.0,67.0066,67.1329,66.9975,67.1329,75288.0
2021-07-02 12:50:00,74.39,74.41,74.35,74.38,30814.0,67.1329,67.1509,67.0968,67.1239,30814.0
2021-07-02 13:00:00,74.38,74.44,74.33,74.34,44436.0,67.1239,67.178,67.0788,67.0878,44436.0
2021-07-02 13:10:00,74.34,74.35,74.25,74.27,39343.0,67.0878,67.0968,67.0066,67.0246,39343.0
2021-07-02 13:20:00,74.27,74.31,74.22,74.23,59746.0,67.0246,67.0607,66.9795,66.9885,59746.0
2021-07-02 13:30:00,74.22,74.31,74.22,74.29,29794.0,66.9795,67.0607,66.9795,67.0427,29794.0
2021-07-02 13:40:00,74.3,74.35,74.28,74.32,31759.0,67.0517,67.0968,67.0336,67.0697,31759.0
2021-07-02 13:50:00,74.31,74.35,74.28,74.29,60481.0,67.0607,67.0968,67.0336,67.0427,60481.0
2021-07-02 14:00:00,74.28,74.29,74.23,74.26,27189.0,67.0336,67.0427,66.9885,67.0156,27189.0
2021-07-02 14:10:00,74.26,74.27,74.18,74.2,49910.0,67.0156,67.0246,66.9434,66.9614,49910.0
2021-07-02 14:20:00,74.2,74.23,74.18,74.23,29534.0,66.9614,66.9885,66.9434,66.9885,29534.0
2021-07-02 14:30:00,74.22,74.28,74.2,74.26,35898.0,66.9795,67.0336,66.9614,67.0156,35898.0
2021-07-02 14:40:00,74.27,74.27,74.18,74.2,46175.0,67.0246,67.0246,66.9434,66.9614,46175.0
2021-07-02 14:50:00,74.2,74.23,74.14,74.18,44978.0,66.9614,66.9885,66.9073,66.9434,44978.0
2021-07-02 15:00:00,74.17,74.32,74.15,74.31,70818.0,66.9344,67.0697,66.9163,67.0607,70818.0
2021-07-02 15:10:00,74.31,74.32,74.18,74.19,65897.0,67.0607,67.0697,66.9434,66.9524,65897.0
2021-07-02 15:20:00,74.18,74.18,74.14,74.16,58085.0,66.9434,66.9434,66.9073,66.9253,58085.0
2021-07-02 15:30:00,74.16,74.2,74.12,74.17,101328.0,66.9253,66.9614,66.8892,66.9344,101328.0
2021-07-02 15:40:00,74.17,74.26,74.15,74.26,98076.0,66.9344,67.0156,66.9163,67.0156,98076.0
2021-07-02 15:50:00,74.27,74.35,74.2,74.3,293309.0,67.0246,67.0968,66.9614,67.0517,293309.0
2021-07-06 09:30:00,74.51,74.67,74.32,74.34,245885.0,67.2412,67.3856,67.0697,67.0878,245885.0
2021-07-06 09:40:00,74.35,74.42,74.25,74.27,94660.0,67.0968,67.16,67.0066,67.0246,94660.0
2021-07-06 09:50:00,74.27,74.3,74.1,74.21,121770.0,67.0246,67.0517,66.8712,66.9705,121770.0
2021-07-06 10:00:00,74.22,74.41,74.21,74.36,168877.0,66.9795,67.1509,66.9705,67.1058,168877.0
2021-07-06 10:10:00,74.36,74.4,74.23,74.34,77098.0,67.1058,67.1419,66.9885,67.0878,77098.0
2021-07-06 10:20:00,74.34,74.37,74.22,74.37,99394.0,67.0878,67.1148,66.9795,67.1148,99394.0
2021-07-06 10:30:00,74.36,74.44,74.23,74.43,155393.0,67.1058,67.178,66.9885,67.169,155393.0
2021-07-06 10:40:00,74.41,74.43,74.31,74.34,92696.0,67.1509,67.169,67.0607,67.0878,92696.0
2021-07-06 10:50:00,74.34,74.39,74.24,74.25,108797.0,67.0878,67.1329,66.9975,67.0066,108797.0
2021-07-06 11:00:00,74.26,74.39,74.2,74.36,92625.0,67.0156,67.1329,66.9614,67.1058,92625.0
2021-07-06 11:10:00,74.36,74.4,74.07,74.08,182796.0,67.1058,67.1419,66.8441,66.8531,182796.0
2021-07-06 11:20:00,74.08,74.16,74.04,74.16,132403.0,66.8531,66.9253,66.817,66.9253,132403.0
2021-07-06 11:30:00,74.17,74.34,74.17,74.22,192820.0,66.9344,67.0878,66.9344,66.9795,192820.0
2021-07-06 11:40:00,74.23,74.31,74.19,74.28,136883.0,66.9885,67.0607,66.9524,67.0336,136883.0
2021-07-06 11:50:00,74.27,74.41,74.27,74.41,184715.0,67.0246,67.1509,67.0246,67.1509,184715.0
2021-07-06 12:00:00,74.4,74.43,74.32,74.34,126881.0,67.1419,67.169,67.0697,67.0878,126881.0
2021-07-06 12:10:00,74.35,74.48,74.35,74.47,72748.0,67.0968,67.2141,67.0968,67.2051,72748.0
2021-07-06 12:20:00,74.47,74.55,74.45,74.47,95650.0,67.2051,67.2773,67.187,67.2051,95650.0
2021-07-06 12:30:00,74.46,74.53,74.37,74.5,88434.0,67.1961,67.2592,67.1148,67.2322,88434.0
2021-07-06 12:40:00,74.5,74.55,74.38,74.48,105231.0,67.2322,67.2773,67.1239,67.2141,105231.0
2021-07-06 12:50:00,74.48,74.58,74.46,74.53,64259.0,67.2141,67.3044,67.1961,67.2592,64259.0
2021-07-06 13:00:00,74.53,74.65,74.53,74.65,70814.0,67.2592,67.3675,67.2592,67.3675,70814.0
2021-07-06 13:10:00,74.65,74.68,74.61,74.62,54995.0,67.3675,67.3946,67.3314,67.3405,54995.0
2021-07-06 13:20:00,74.62,74.66,74.48,74.49,80949.0,67.3405,67.3766,67.2141,67.2231,80949.0
2021-07-06 13:30:00,74.48,74.5,74.42,74.45,60993.0,67.2141,67.2322,67.16,67.187,60993.0
2021-07-06 13:40:00,74.45,74.52,74.44,74.5,62937.0,67.187,67.2502,67.178,67.2322,62937.0
2021-07-06 13:50:00,74.5,74.51,74.45,74.46,63231.0,67.2322,67.2412,67.187,67.1961,63231.0
2021-07-06 14:00:00,74.47,74.64,74.46,74.63,59182.0,67.2051,67.3585,67.1961,67.3495,59182.0
2021-07-06 14:10:00,74.64,74.66,74.52,74.6,158484.0,67.3585,67.3766,67.2502,67.3224,158484.0
2021-07-06 14:20:00,74.6,74.67,74.59,74.66,97310.0,67.3224,67.3856,67.3134,67.3766,97310.0
2021-07-06 14:30:00,74.66,74.77,74.65,74.7,118320.0,67.3766,67.4758,67.3675,67.4127,118320.0
2021-07-06 14:40:00,74.7,74.72,74.63,74.65,50658.0,67.4127,67.4307,67.3495,67.3675,50658.0
2021-07-06 14:50:00,74.65,74.69,74.55,74.63,87039.0,67.3675,67.4036,67.2773,67.3495,87039.0
2021-07-06 15:00:00,74.63,74.69,74.61,74.69,71243.0,67.3495,67.4036,67.3314,67.4036,71243.0
2021-07-06 15:10:00,74.69,74.83,74.68,74.75,122638.0,67.4036,67.53,67.3946,67.4578,122638.0
2021-07-06 15:20:00,74.76,74.81,74.7,74.77,64565.0,67.4668,67.5119,67.4127,67.4758,64565.0
2021-07-06 15:30:00,74.77,74.96,74.76,74.95,124770.0,67.4758,67.6473,67.4668,67.6383,124770.0
2021-07-06 15:40:00,74.95,75.1,74.93,75.09,266929.0,67.6383,67.7736,67.6202,67.7646,266929.0
2021-07-06 15:50:00,75.1,75.17,75.0,75.11,643280.0,67.7736,67.8368,67.6834,67.7827,643280.0
2021-07-07 09:30:00,75.26,75.36,74.85,75.16,227368.0,67.918,68.0083,67.548,67.8278,227368.0
2021-07-07 09:40:00,75.16,75.44,75.09,75.37,121640.0,67.8278,68.0805,67.7646,68.0173,121640.0
2021-07-07 09:50:00,75.38,75.59,75.26,75.37,131985.0,68.0263,68.2158,67.918,68.0173,131985.0
2021-07-07 10:00:00,75.37,75.49,75.36,75.46,100251.0,68.0173,68.1256,68.0083,68.0985,100251.0
2021-07-07 10:10:00,75.46,75.61,75.42,75.54,104025.0,68.0985,68.2339,68.0624,68.1707,104025.0
2021-07-07 10:20:00,75.53,75.53,75.39,75.46,77533.0,68.1617,68.1617,68.0353,68.0985,77533.0
2021-07-07 10:30:00,75.46,75.52,75.37,75.42,114055.0,68.0985,68.1527,68.0173,68.0624,114055.0
2021-07-07 10:40:00,75.43,75.56,75.38,75.49,104613.0,68.0714,68.1888,68.0263,68.1256,104613.0
2021-07-07 10:50:00,75.49,75.5,75.4,75.41,85116.0,68.1256,68.1346,68.0444,68.0534,85116.0
2021-07-07 11:00:00,75.4,75.42,75.12,75.18,100544.0,68.0444,68.0624,67.7917,67.8458,100544.0
2021-07-07 11:10:00,75.17,75.33,75.17,75.2,80064.0,67.8368,67.9812,67.8368,67.8639,80064.0
2021-07-07 11:20:00,75.19,75.22,75.09,75.19,81689.0,67.8549,67.8819,67.7646,67.8549,81689.0
2021-07-07 11:30:00,75.18,75.3,75.16,75.29,87272.0,67.8458,67.9541,67.8278,67.9451,87272.0
2021-07-07 11:40:00,75.28,75.46,75.28,75.44,93774.0,67.9361,68.0985,67.9361,68.0805,93774.0
2021-07-07 11:50:00,75.43,75.46,75.31,75.34,59769.0,68.0714,68.0985,67.9631,67.9902,59769.0
2021-07-07 12:00:00,75.34,75.41,75.31,75.39,65620.0,67.9902,68.0534,67.9631,68.0353,65620.0
2021-07-07 12:10:00,75.39,75.41,75.32,75.38,50696.0,68.0353,68.0534,67.9722,68.0263,50696.0
2021-07-07 12:20:00,75.37,75.4,75.29,75.32,55378.0,68.0173,68.0444,67.9451,67.9722,55378.0
2021-07-07 12:30:00,75.33,75.38,75.29,75.3,46152.0,67.9812,68.0263,67.9451,67.9541,46152.0
2021-07-07 12:40:00,75.3,75.3,75.18,75.23,59967.0,67.9541,67.9541,67.8458,67.891,59967.0
2021-07-07 12:50:00,75.23,75.35,75.23,75.29,59654.0,67.891,67.9992,67.891,67.9451,59654.0
2021-07-07 13:00:00,75.28,75.29,75.18,75.26,56890.0,67.9361,67.9451,67.8458,67.918,56890.0
2021-07-07 13:10:00,75.25,75.26,75.11,75.12,39218.0,67.909,67.918,67.7827,67.7917,39218.0
2021-07-07 13:20:00,75.11,75.13,75.02,75.06,40412.0,67.7827,67.8007,67.7014,67.7375,40412.0
2021-07-07 13:30:00,75.07,75.11,75.06,75.09,37595.0,67.7466,67.7827,67.7375,67.7646,37595.0
2021-07-07 13:40:00,75.09,75.29,75.08,75.27,69107.0,67.7646,67.9451,67.7556,67.927,69107.0
2021-07-07 13:50:00,75.27,75.29,75.16,75.17,134257.0,67.927,67.9451,67.8278,67.8368,134257.0
2021-07-07 14:00:00,75.17,75.28,75.14,75.28,84244.0,67.8368,67.9361,67.8097,67.9361,84244.0
2021-07-07 14:10:00,75.28,75.35,75.19,75.27,102213.0,67.9361,67.9992,67.8549,67.927,102213.0
2021-07-07 14:20:00,75.27,75.29,75.1,75.12,58354.0,67.927,67.9451,67.7736,67.7917,58354.0
2021-07-07 14:30:00,75.11,75.22,75.09,75.09,83110.0,67.7827,67.8819,67.7646,67.7646,83110.0
2021-07-07 14:40:00,75.09,75.16,75.08,75.15,50529.0,67.7646,67.8278,67.7556,67.8188,50529.0
2021-07-07 14:50:00,75.16,75.19,75.1,75.17,73992.0,67.8278,67.8549,67.7736,67.8368,73992.0
2021-07-07 15:00:00,75.17,75.24,75.13,75.22,82419.0,67.8368,67.9,67.8007,67.8819,82419.0
2021-07-07 15:10:00,75.22,75.24,75.08,75.11,84977.0,67.8819,67.9,67.7556,67.7827,84977.0
2021-07-07 15:20:00,75.12,75.18,75.11,75.13,103533.0,67.7917,67.8458,67.7827,67.8007,103533.0
2021-07-07 15:30:00,75.13,75.35,75.11,75.2,127066.0,67.8007,67.9992,67.7827,67.8639,127066.0
2021-07-07 15:40:00,75.2,75.31,75.18,75.25,119931.0,67.8639,67.9631,67.8458,67.909,119931.0
2021-07-07 15:50:00,75.25,75.4,75.2,75.33,530100.0,67.909,68.0444,67.8639,67.9812,530100.0
2021-07-08 09:30:00,74.62,75.23,74.42,75.21,356708.0,67.3405,67.891,67.16,67.8729,356708.0
2021-07-08 09:40:00,75.22,75.32,75.06,75.23,227103.0,67.8819,67.9722,67.7375,67.891,227103.0
2021-07-08 09:50:00,75.23,75.88,75.22,75.86,281000.0,67.891,68.4775,67.8819,68.4595,281000.0
2021-07-08 10:00:00,75.86,76.02,75.64,75.76,275141.0,68.4595,68.6039,68.261,68.3692,275141.0
2021-07-08 10:10:00,75.76,75.84,75.44,75.51,159478.0,68.3692,68.4414,68.0805,68.1436,159478.0
2021-07-08 10:20:00,75.51,75.6,75.35,75.54,124514.0,68.1436,68.2249,67.9992,68.1707,124514.0
2021-07-08 10:30:00,75.54,75.63,75.46,75.54,92509.0,68.1707,68.2519,68.0985,68.1707,92509.0
2021-07-08 10:40:00,75.54,75.68,75.44,75.57,93673.0,68.1707,68.2971,68.0805,68.1978,93673.0
2021-07-08 10:50:00,75.57,75.69,75.54,75.67,124260.0,68.1978,68.3061,68.1707,68.288,124260.0
2021-07-08 11:00:00,75.67,75.71,75.42,75.48,118127.0,68.288,68.3241,68.0624,68.1166,118127.0
2021-07-08 11:10:00,75.48,75.53,75.34,75.47,252536.0,68.1166,68.1617,67.9902,68.1075,252536.0
2021-07-08 11:20:00,75.46,75.53,75.39,75.44,97612.0,68.0985,68.1617,68.0353,68.0805,97612.0
2021-07-08 11:30:00,75.45,75.46,75.19,75.35,87442.0,68.0895,68.0985,67.8549,67.9992,87442.0
2021-07-08 11:40:00,75.35,75.42,75.27,75.31,124806.0,67.9992,68.0624,67.927,67.9631,124806.0
2021-07-08 11:50:00,75.31,75.39,75.19,75.25,84848.0,67.9631,68.0353,67.8549,67.909,84848.0
2021-07-08 12:00:00,75.26,75.28,75.0,75.02,58438.0,67.918,67.9361,67.6834,67.7014,58438.0
2021-07-08 12:10:00,75.02,75.11,74.96,75.09,57175.0,67.7014,67.7827,67.6473,67.7646,57175.0
2021-07-08 12:20:00,75.09,75.19,75.08,75.15,66179.0,67.7646,67.8549,67.7556,67.8188,66179.0
2021-07-08 12:30:00,75.13,75.24,75.12,75.14,57285.0,67.8007,67.9,67.7917,67.8097,57285.0
2021-07-08 12:40:00,75.14,75.16,75.09,75.12,34468.0,67.8097,67.8278,67.7646,67.7917,34468.0
2021-07-08 12:50:00,75.12,75.19,75.1,75.15,31780.0,67.7917,67.8549,67.7736,67.8188,31780.0
2021-07-08 13:00:00,75.14,75.14,75.05,75.06,35638.0,67.8097,67.8097,67.7285,67.7375,35638.0
2021-07-08 13:10:00,75.07,75.17,75.02,75.17,36756.0,67.7466,67.8368,67.7014,67.8368,36756.0
2021-07-08 13:20:00,75.16,75.16,75.07,75.15,51332.0,67.8278,67.8278,67.7466,67.8188,51332.0
2021-07-08 13:30:00,75.15,75.16,75.05,75.1,65034.0,67.8188,67.8278,67.7285,67.7736,65034.0
2021-07-08 13:40:00,75.1,75.18,75.09,75.12,53445.0,67.7736,67.8458,67.7646,67.7917,53445.0
2021-07-08 13:50:00,75.12,75.15,75.07,75.1,48728.0,67.7917,67.8188,67.7466,67.7736,48728.0
2021-07-08 14:00:00,75.1,75.12,75.05,75.08,60159.0,67.7736,67.7917,67.7285,67.7556,60159.0
2021-07-08 14:10:00,75.08,75.19,75.07,75.13,68600.0,67.7556,67.8549,67.7466,67.8007,68600.0
2021-07-08 14:20:00,75.13,75.18,75.09,75.18,62530.0,67.8007,67.8458,67.7646,67.8458,62530.0
2021-07-08 14:30:00,75.17,75.19,75.06,75.07,60156.0,67.8368,67.8549,67.7375,67.7466,60156.0
2021-07-08 14:40:00,75.06,75.1,75.01,75.04,46953.0,67.7375,67.7736,67.6924,67.7195,46953.0
2021-07-08 14:50:00,75.05,75.21,75.05,75.16,76434.0,67.7285,67.8729,67.7285,67.8278,76434.0
2021-07-08 15:00:00,75.17,75.24,75.14,75.14,73896.0,67.8368,67.9,67.8097,67.8097,73896.0
2021-07-08 15:10:00,75.14,75.17,74.99,75.01,92521.0,67.8097,67.8368,67.6744,67.6924,92521.0
2021-07-08 15:20:00,75.02,75.14,74.99,75.09,56917.0,67.7014,67.8097,67.6744,67.7646,56917.0
2021-07-08 15:30:00,75.09,75.13,75.01,75.01,101255.0,67.7646,67.8007,67.6924,67.6924,101255.0
2021-07-08 15:40:00,75.01,75.07,74.95,74.95,183019.0,67.6924,67.7466,67.6383,67.6383,183019.0
2021-07-08 15:50:00,74.94,75.15,74.85,75.15,390552.0,67.6292,67.8188,67.548,67.8188,390552.0
2021-07-09 09:30:00,75.0,75.42,74.9,75.22,157434.0,67.6834,68.0624,67.5931,67.8819,157434.0
2021-07-09 09:40:00,75.2,75.23,74.93,75.02,114994.0,67.8639,67.891,67.6202,67.7014,114994.0
2021-07-09 09:50:00,75.01,75.1,74.9,75.04,80427.0,67.6924,67.7736,67.5931,67.7195,80427.0
2021-07-09 10:00:00,75.02,75.09,74.99,75.0,83329.0,67.7014,67.7646,67.6744,67.6834,83329.0
2021-07-09 10:10:00,75.0,75.05,74.86,74.91,118798.0,67.6834,67.7285,67.557,67.6022,118798.0
2021-07-09 10:20:00,74.91,74.93,74.8,74.81,103332.0,67.6022,67.6202,67.5029,67.5119,103332.0
2021-07-09 10:30:00,74.8,74.82,74.6,74.62,62367.0,67.5029,67.5209,67.3224,67.3405,62367.0
2021-07-09 10:40:00,74.63,74.65,74.53,74.59,107181.0,67.3495,67.3675,67.2592,67.3134,107181.0
2021-07-09 10:50:00,74.59,74.65,74.42,74.44,122326.0,67.3134,67.3675,67.16,67.178,122326.0
2021-07-09 11:00:00,74.44,74.5,74.32,74.37,87563.0,67.178,67.2322,67.0697,67.1148,87563.0
2021-07-09 11:10:00,74.35,74.43,74.28,74.42,94166.0,67.0968,67.169,67.0336,67.16,94166.0
2021-07-09 11:20:00,74.43,74.53,74.37,74.47,116528.0,67.169,67.2592,67.1148,67.2051,116528.0
2021-07-09 11:30:00,74.46,74.62,74.44,74.58,68543.0,67.1961,67.3405,67.178,67.3044,68543.0
2021-07-09 11:40:00,74.58,74.71,74.57,74.61,83713.0,67.3044,67.4217,67.2953,67.3314,83713.0
2021-07-09 11:50:00,74.61,74.69,74.59,74.66,71297.0,67.3314,67.4036,67.3134,67.3766,71297.0
2021-07-09 12:00:00,74.66,74.69,74.6,74.6,78828.0,67.3766,67.4036,67.3224,67.3224,78828.0
2021-07-09 12:10:00,74.6,74.64,74.54,74.54,48857.0,67.3224,67.3585,67.2683,67.2683,48857.0
2021-07-09 12:20:00,74.55,74.56,74.45,74.5,48870.0,67.2773,67.2863,67.187,67.2322,48870.0
2021-07-09 12:30:00,74.5,74.52,74.45,74.49,44568.0,67.2322,67.2502,67.187,67.2231,44568.0
2021-07-09 12:40:00,74.49,74.55,74.46,74.47,49377.0,67.2231,67.2773,67.1961,67.2051,49377.0
2021-07-09 12:50:00,74.47,74.53,74.45,74.47,58544.0,67.2051,67.2592,67.187,67.2051,58544.0
2021-07-09 13:00:00,74.47,74.64,74.47,74.62,70318.0,67.2051,67.3585,67.2051,67.3405,70318.0
2021-07-09 13:10:00,74.63,74.66,74.56,74.56,57013.0,67.3495,67.3766,67.2863,67.2863,57013.0
2021-07-09 13:20:00,74.56,74.62,74.55,74.61,58197.0,67.2863,67.3405,67.2773,67.3314,58197.0
2021-07-09 13:30:00,74.61,74.66,74.59,74.64,40046.0,67.3314,67.3766,67.3134,67.3585,40046.0
2021-07-09 13:40:00,74.63,74.65,74.56,74.62,53262.0,67.3495,67.3675,67.2863,67.3405,53262.0
2021-07-09 13:50:00,74.63,74.73,74.6,74.7,65700.0,67.3495,67.4397,67.3224,67.4127,65700.0
2021-07-09 14:00:00,74.7,74.88,74.68,74.85,148955.0,67.4127,67.5751,67.3946,67.548,148955.0
2021-07-09 14:10:00,74.84,74.86,74.67,74.7,112344.0,67.539,67.557,67.3856,67.4127,112344.0
2021-07-09 14:20:00,74.7,74.79,74.69,74.71,41682.0,67.4127,67.4939,67.4036,67.4217,41682.0
2021-07-09 14:30:00,74.72,74.81,74.7,74.81,36539.0,67.4307,67.5119,67.4127,67.5119,36539.0
2021-07-09 14:40:00,74.8,74.83,74.76,74.83,34388.0,67.5029,67.53,67.4668,67.53,34388.0
2021-07-09 14:50:00,74.82,74.91,74.81,74.91,47974.0,67.5209,67.6022,67.5119,67.6022,47974.0
2021-07-09 15:00:00,74.91,75.03,74.9,74.98,73047.0,67.6022,67.7105,67.5931,67.6653,73047.0
2021-07-09 15:10:00,74.97,74.97,74.89,74.89,81442.0,67.6563,67.6563,67.5841,67.5841,81442.0
2021-07-09 15:20:00,74.91,74.91,74.77,74.83,79772.0,67.6022,67.6022,67.4758,67.53,79772.0
2021-07-09 15:30:00,74.84,74.87,74.72,74.77,157300.0,67.539,67.5661,67.4307,67.4758,157300.0
2021-07-09 15:40:00,74.78,74.96,74.75,74.92,214562.0,67.4849,67.6473,67.4578,67.6112,214562.0
2021-07-09 15:50:00,74.92,75.05,74.88,75.0,624314.0,67.6112,67.7285,67.5751,67.6834,624314.0
2021-07-12 09:30:00,75.2,75.49,74.89,74.94,245556.0,67.8639,68.1256,67.5841,67.6292,245556.0
2021-07-12 09:40:00,74.94,75.05,74.79,74.79,96983.0,67.6292,67.7285,67.4939,67.4939,96983.0
2021-07-12 09:50:00,74.79,74.83,74.6,74.69,106676.0,67.4939,67.53,67.3224,67.4036,106676.0
2021-07-12 10:00:00,74.7,74.72,74.38,74.49,147496.0,67.4127,67.4307,67.1239,67.2231,147496.0
2021-07-12 10:10:00,74.48,74.75,74.46,74.74,72878.0,67.2141,67.4578,67.1961,67.4488,72878.0
2021-07-12 10:20:00,74.75,74.96,74.74,74.87,74698.0,67.4578,67.6473,67.4488,67.5661,74698.0
2021-07-12 10:30:00,74.88,74.93,74.79,74.86,96938.0,67.5751,67.6202,67.4939,67.557,96938.0
2021-07-12 10:40:00,74.87,74.94,74.81,74.92,111151.0,67.5661,67.6292,67.5119,67.6112,111151.0
2021-07-12 10:50:00,74.91,74.98,74.81,74.83,66236.0,67.6022,67.6653,67.5119,67.53,66236.0
2021-07-12 11:00:00,74.82,74.98,74.8,74.97,67625.0,67.5209,67.6653,67.5029,67.6563,67625.0
2021-07-12 11:10:00,74.97,75.02,74.93,75.01,29389.0,67.6563,67.7014,67.6202,67.6924,29389.0
2021-07-12 11:20:00,75.01,75.02,74.95,74.99,54514.0,67.6924,67.7014,67.6383,67.6744,54514.0
2021-07-12 11:30:00,75.0,75.03,74.88,74.9,83008.0,67.6834,67.7105,67.5751,67.5931,83008.0
2021-07-12 11:40:00,74.89,74.91,74.78,74.78,30709.0,67.5841,67.6022,67.4849,67.4849,30709.0
2021-07-12 11:50:00,74.8,74.84,74.77,74.83,47054.0,67.5029,67.539,67.4758,67.53,47054.0
2021-07-12 12:00:00,74.83,75.03,74.83,74.98,27857.0,67.53,67.7105,67.53,67.6653,27857.0
2021-07-12 12:10:00,74.98,75.08,74.96,75.03,31207.0,67.6653,67.7556,67.6473,67.7105,31207.0
2021-07-12 12:20:00,75.03,75.08,74.99,75.0,35263.0,67.7105,67.7556,67.6744,67.6834,35263.0
2021-07-12 12:30:00,75.0,75.01,74.95,74.98,48372.0,67.6834,67.6924,67.6383,67.6653,48372.0
2021-07-12 12:40:00,74.98,75.02,74.98,75.0,37800.0,67.6653,67.7014,67.6653,67.6834,37800.0
2021-07-12 12:50:00,75.0,75.05,74.96,75.05,77923.0,67.6834,67.7285,67.6473,67.7285,77923.0
2021-07-12 13:00:00,75.04,75.16,75.02,75.16,30619.0,67.7195,67.8278,67.7014,67.8278,30619.0
2021-07-12 13:10:00,75.16,75.2,75.11,75.14,49118.0,67.8278,67.8639,67.7827,67.8097,49118.0
2021-07-12 13:20:00,75.14,75.18,75.12,75.17,33078.0,67.8097,67.8458,67.7917,67.8368,33078.0
2021-07-12 13:30:00,75.18,75.21,75.09,75.09,36231.0,67.8458,67.8729,67.7646,67.7646,36231.0
2021-07-12 13:40:00,75.09,75.1,75.0,75.01,30163.0,67.7646,67.7736,67.6834,67.6924,30163.0
2021-07-12 13:50:00,75.02,75.11,75.01,75.1,34515.0,67.7014,67.7827,67.6924,67.7736,34515.0
2021-07-12 14:00:00,75.09,75.15,75.07,75.13,46874.0,67.7646,67.8188,67.7466,67.8007,46874.0
2021-07-12 14:10:00,75.13,75.15,75.02,75.02,29265.0,67.8007,67.8188,67.7014,67.7014,29265.0
2021-07-12 14:20:00,75.03,75.05,74.92,74.98,36743.0,67.7105,67.7285,67.6112,67.6653,36743.0
2021-07-12 14:30:00,74.98,75.11,74.97,75.05,49398.0,67.6653,67.7827,67.6563,67.7285,49398.0
2021-07-12 14:40:00,75.05,75.1,74.99,75.01,39794.0,67.7285,67.7736,67.6744,67.6924,39794.0
2021-07-12 14:50:00,75.01,75.07,74.96,74.96,57947.0,67.6924,67.7466,67.6473,67.6473,57947.0
2021-07-12 15:00:00,74.95,75.03,74.9,75.03,43989.0,67.6383,67.7105,67.5931,67.7105,43989.0
2021-07-12 15:10:00,75.02,75.02,74.94,74.98,41311.0,67.7014,67.7014,67.6292,67.6653,41311.0
2021-07-12 15:20:00,74.98,75.01,74.95,75.0,38675.0,67.6653,67.6924,67.6383,67.6834,38675.0
2021-07-12 15:30:00,75.0,75.05,74.94,74.98,69728.0,67.6834,67.7285,67.6292,67.6653,69728.0
2021-07-12 15:40:00,74.98,75.05,74.95,75.0,100081.0,67.6653,67.7285,67.6383,67.6834,100081.0
2021-07-12 15:50:00,75.01,75.12,74.9,75.11,350231.0,67.6924,67.7917,67.5931,67.7827,350231.0
2021-07-13 09:30:00,75.1,75.29,74.83,74.83,180296.0,67.7736,67.9451,67.53,67.53,180296.0
2021-07-13 09:40:00,74.83,75.25,74.83,75.03,67436.0,67.53,67.909,67.53,67.7105,67436.0
2021-07-13 09:50:00,75.03,75.32,75.03,75.29,62148.0,67.7105,67.9722,67.7105,67.9451,62148.0
2021-07-13 10:00:00,75.31,75.41,75.3,75.32,84882.0,67.9631,68.0534,67.9541,67.9722,84882.0
2021-07-13 10:10:00,75.32,75.54,75.3,75.52,98499.0,67.9722,68.1707,67.9541,68.1527,98499.0
2021-07-13 10:20:00,75.51,75.61,75.48,75.57,70670.0,68.1436,68.2339,68.1166,68.1978,70670.0
2021-07-13 10:30:00,75.57,75.63,75.5,75.58,76040.0,68.1978,68.2519,68.1346,68.2068,76040.0
2021-07-13 10:40:00,75.57,75.62,75.45,75.58,106377.0,68.1978,68.2429,68.0895,68.2068,106377.0
2021-07-13 10:50:00,75.57,75.58,75.41,75.53,114760.0,68.1978,68.2068,68.0534,68.1617,114760.0
2021-07-13 11:00:00,75.53,75.58,75.49,75.52,111927.0,68.1617,68.2068,68.1256,68.1527,111927.0
2021-07-13 11:10:00,75.53,75.58,75.5,75.56,180696.0,68.1617,68.2068,68.1346,68.1888,180696.0
2021-07-13 11:20:00,75.56,75.59,75.51,75.52,80714.0,68.1888,68.2158,68.1436,68.1527,80714.0
2021-07-13 11:30:00,75.52,75.66,75.49,75.5,148691.0,68.1527,68.279,68.1256,68.1346,148691.0
2021-07-13 11:40:00,75.5,75.5,75.34,75.4,112258.0,68.1346,68.1346,67.9902,68.0444,112258.0
2021-07-13 11:50:00,75.41,75.49,75.37,75.37,35358.0,68.0534,68.1256,68.0173,68.0173,35358.0
2021-07-13 12:00:00,75.36,75.43,75.31,75.43,53271.0,68.0083,68.0714,67.9631,68.0714,53271.0
2021-07-13 12:10:00,75.43,75.52,75.4,75.52,67557.0,68.0714,68.1527,68.0444,68.1527,67557.0
2021-07-13 12:20:00,75.51,75.57,75.5,75.56,38852.0,68.1436,68.1978,68.1346,68.1888,38852.0
2021-07-13 12:30:00,75.57,75.61,75.47,75.61,96286.0,68.1978,68.2339,68.1075,68.2339,96286.0
2021-07-13 12:40:00,75.61,75.62,75.53,75.61,32491.0,68.2339,68.2429,68.1617,68.2339,32491.0
2021-07-13 12:50:00,75.6,75.76,75.6,75.76,86912.0,68.2249,68.3692,68.2249,68.3692,86912.0
2021-07-13 13:00:00,75.74,75.75,75.66,75.68,52977.0,68.3512,68.3602,68.279,68.2971,52977.0
2021-07-13 13:10:00,75.68,75.68,75.54,75.54,65548.0,68.2971,68.2971,68.1707,68.1707,65548.0
2021-07-13 13:20:00,75.55,75.64,75.53,75.59,68837.0,68.1797,68.261,68.1617,68.2158,68837.0
2021-07-13 13:30:00,75.59,75.65,75.51,75.55,61816.0,68.2158,68.27,68.1436,68.1797,61816.0
2021-07-13 13:40:00,75.56,75.63,75.49,75.51,90205.0,68.1888,68.2519,68.1256,68.1436,90205.0
2021-07-13 13:50:00,75.5,75.56,75.49,75.49,76133.0,68.1346,68.1888,68.1256,68.1256,76133.0
2021-07-13 14:00:00,75.48,75.48,75.32,75.36,104660.0,68.1166,68.1166,67.9722,68.0083,104660.0
2021-07-13 14:10:00,75.36,75.43,75.35,75.41,102405.0,68.0083,68.0714,67.9992,68.0534,102405.0
2021-07-13 14:20:00,75.42,75.44,75.34,75.36,43362.0,68.0624,68.0805,67.9902,68.0083,43362.0
2021-07-13 14:30:00,75.37,75.37,75.21,75.21,66385.0,68.0173,68.0173,67.8729,67.8729,66385.0
2021-07-13 14:40:00,75.23,75.27,75.22,75.26,44598.0,67.891,67.927,67.8819,67.918,44598.0
2021-07-13 14:50:00,75.25,75.25,75.15,75.2,51929.0,67.909,67.909,67.8188,67.8639,51929.0
2021-07-13 15:00:00,75.2,75.2,74.99,75.01,59453.0,67.8639,67.8639,67.6744,67.6924,59453.0
2021-07-13 15:10:00,75.0,75.02,74.74,74.74,102441.0,67.6834,67.7014,67.4488,67.4488,102441.0
2021-07-13 15:20:00,74.73,74.84,74.63,74.82,99754.0,67.4397,67.539,67.3495,67.5209,99754.0
2021-07-13 15:30:00,74.81,74.94,74.72,74.8,150303.0,67.5119,67.6292,67.4307,67.5029,150303.0
2021-07-13 15:40:00,74.79,74.88,74.76,74.77,124209.0,67.4939,67.5751,67.4668,67.4758,124209.0
2021-07-13 15:50:00,74.78,74.9,74.75,74.88,423824.0,67.4849,67.5931,67.4578,67.5751,423824.0
2021-07-14 09:30:00,75.0,75.05,74.79,74.91,264196.0,67.6834,67.7285,67.4939,67.6022,264196.0
2021-07-14 09:40:00,74.9,74.99,74.74,74.83,131631.0,67.5931,67.6744,67.4488,67.53,131631.0
2021-07-14 09:50:00,74.83,74.89,74.7,74.75,126693.0,67.53,67.5841,67.4127,67.4578,126693.0
2021-07-14 10:00:00,74.76,74.84,74.66,74.81,97307.0,67.4668,67.539,67.3766,67.5119,97307.0
2021-07-14 10:10:00,74.8,74.93,74.64,74.89,208472.0,67.5029,67.6202,67.3585,67.5841,208472.0
2021-07-14 10:20:00,74.86,75.1,74.83,75.1,56947.0,67.557,67.7736,67.53,67.7736,56947.0
2021-07-14 10:30:00,75.11,75.3,75.05,75.26,63946.0,67.7827,67.9541,67.7285,67.918,63946.0
2021-07-14 10:40:00,75.25,75.35,75.24,75.31,70403.0,67.909,67.9992,67.9,67.9631,70403.0
2021-07-14 10:50:00,75.31,75.46,75.3,75.43,69644.0,67.9631,68.0985,67.9541,68.0714,69644.0
2021-07-14 11:00:00,75.43,75.44,75.16,75.16,68642.0,68.0714,68.0805,67.8278,67.8278,68642.0
2021-07-14 11:10:00,75.17,75.33,75.14,75.23,106488.0,67.8368,67.9812,67.8097,67.891,106488.0
2021-07-14 11:20:00,75.23,75.37,75.21,75.21,91456.0,67.891,68.0173,67.8729,67.8729,91456.0
2021-07-14 11:30:00,75.2,75.4,75.16,75.37,100185.0,67.8639,68.0444,67.8278,68.0173,100185.0
2021-07-14 11:40:00,75.37,75.45,75.27,75.35,131915.0,68.0173,68.0895,67.927,67.9992,131915.0
2021-07-14 11:50:00,75.35,75.47,75.34,75.47,49082.0,67.9992,68.1075,67.9902,68.1075,49082.0
2021-07-14 12:00:00,75.46,75.55,75.42,75.43,56147.0,68.0985,68.1797,68.0624,68.0714,56147.0
2021-07-14 12:10:00,75.43,75.51,75.41,75.46,41046.0,68.0714,68.1436,68.0534,68.0985,41046.0
2021-07-14 12:20:00,75.47,75.56,75.46,75.54,51295.0,68.1075,68.1888,68.0985,68.1707,51295.0
2021-07-14 12:30:00,75.52,75.55,75.4,75.47,41964.0,68.1527,68.1797,68.0444,68.1075,41964.0
2021-07-14 12:40:00,75.47,75.54,75.42,75.5,40434.0,68.1075,68.1707,68.0624,68.1346,40434.0
2021-07-14 12:50:00,75.49,75.55,75.4,75.55,107545.0,68.1256,68.1797,68.0444,68.1797,107545.0
2021-07-14 13:00:00,75.55,75.6,75.49,75.55,70803.0,68.1797,68.2249,68.1256,68.1797,70803.0
2021-07-14 13:10:00,75.56,75.73,75.52,75.71,52476.0,68.1888,68.3422,68.1527,68.3241,52476.0
2021-07-14 13:20:00,75.71,75.76,75.67,75.76,80437.0,68.3241,68.3692,68.288,68.3692,80437.0
2021-07-14 13:30:00,75.77,75.8,75.73,75.78,54905.0,68.3783,68.4053,68.3422,68.3873,54905.0
2021-07-14 13:40:00,75.78,75.83,75.7,75.8,83331.0,68.3873,68.4324,68.3151,68.4053,83331.0
2021-07-14 13:50:00,75.8,75.96,75.77,75.95,95571.0,68.4053,68.5497,68.3783,68.5407,95571.0
2021-07-14 14:00:00,75.96,76.08,75.94,76.07,119795.0,68.5497,68.658,68.5317,68.649,119795.0
2021-07-14 14:10:00,76.06,76.16,76.06,76.13,84131.0,68.64,68.7302,68.64,68.7032,84131.0
2021-07-14 14:20:00,76.13,76.14,76.04,76.11,77931.0,68.7032,68.7122,68.6219,68.6851,77931.0
2021-07-14 14:30:00,76.12,76.17,75.99,76.01,78676.0,68.6941,68.7393,68.5768,68.5949,78676.0
2021-07-14 14:40:00,76.0,76.13,75.96,76.07,91133.0,68.5858,68.7032,68.5497,68.649,91133.0
2021-07-14 14:50:00,76.07,76.09,75.97,76.01,67676.0,68.649,68.6671,68.5588,68.5949,67676.0
2021-07-14 15:00:00,76.01,76.03,75.94,75.94,103970.0,68.5949,68.6129,68.5317,68.5317,103970.0
2021-07-14 15:10:00,75.93,75.95,75.8,75.81,116167.0,68.5227,68.5407,68.4053,68.4144,116167.0
2021-07-14 15:20:00,75.81,75.95,75.76,75.79,264099.0,68.4144,68.5407,68.3692,68.3963,264099.0
2021-07-14 15:30:00,75.79,75.99,75.79,75.97,163209.0,68.3963,68.5768,68.3963,68.5588,163209.0
2021-07-14 15:40:00,75.97,76.01,75.85,75.97,210963.0,68.5588,68.5949,68.4505,68.5588,210963.0
2021-07-14 15:50:00,75.97,75.97,75.63,75.7,1060928.0,68.5588,68.5588,68.2519,68.3151,1060928.0
2021-07-15 09:30:00,75.66,76.03,75.19,75.28,275220.0,68.279,68.6129,67.8549,67.9361,275220.0
2021-07-15 09:40:00,75.29,75.78,75.27,75.71,235824.0,67.9451,68.3873,67.927,68.3241,235824.0
2021-07-15 09:50:00,75.72,75.77,75.54,75.65,122218.0,68.3331,68.3783,68.1707,68.27,122218.0
2021-07-15 10:00:00,75.65,75.92,75.63,75.83,158650.0,68.27,68.5136,68.2519,68.4324,158650.0
2021-07-15 10:10:00,75.82,76.0,75.8,75.97,103380.0,68.4234,68.5858,68.4053,68.5588,103380.0
2021-07-15 10:20:00,75.98,76.1,75.81,75.82,118069.0,68.5678,68.6761,68.4144,68.4234,118069.0
2021-07-15 10:30:00,75.83,76.02,75.83,75.92,192713.0,68.4324,68.6039,68.4324,68.5136,192713.0
2021-07-15 10:40:00,75.92,75.93,75.7,75.76,146322.0,68.5136,68.5227,68.3151,68.3692,146322.0
2021-07-15 10:50:00,75.76,75.94,75.73,75.8,131567.0,68.3692,68.5317,68.3422,68.4053,131567.0
2021-07-15 11:00:00,75.8,75.96,75.73,75.91,124681.0,68.4053,68.5497,68.3422,68.5046,124681.0
2021-07-15 11:10:00,75.91,75.92,75.79,75.84,88173.0,68.5046,68.5136,68.3963,68.4414,88173.0
2021-07-15 11:20:00,75.84,75.92,75.8,75.91,62099.0,68.4414,68.5136,68.4053,68.5046,62099.0
2021-07-15 11:30:00,75.92,76.06,75.91,75.99,75022.0,68.5136,68.64,68.5046,68.5768,75022.0
2021-07-15 11:40:00,75.99,76.15,75.98,76.12,109654.0,68.5768,68.7212,68.5678,68.6941,109654.0
2021-07-15 11:50:00,76.12,76.14,75.99,76.06,76386.0,68.6941,68.7122,68.5768,68.64,76386.0
2021-07-15 12:00:00,76.04,76.15,75.96,76.14,95288.0,68.6219,68.7212,68.5497,68.7122,95288.0
2021-07-15 12:10:00,76.14,76.24,76.1,76.2,87648.0,68.7122,68.8024,68.6761,68.7663,87648.0
2021-07-15 12:20:00,76.2,76.34,76.18,76.32,101955.0,68.7663,68.8927,68.7483,68.8746,101955.0
2021-07-15 12:30:00,76.32,76.45,76.32,76.44,119071.0,68.8746,68.9919,68.8746,68.9829,119071.0
2021-07-15 12:40:00,76.44,76.47,76.4,76.43,62887.0,68.9829,69.01,68.9468,68.9739,62887.0
2021-07-15 12:50:00,76.42,76.49,76.41,76.46,128360.0,68.9649,69.028,68.9558,69.001,128360.0
2021-07-15 13:00:00,76.45,76.52,76.36,76.5,192502.0,68.9919,69.0551,68.9107,69.0371,192502.0
2021-07-15 13:10:00,76.5,76.66,76.49,76.66,198873.0,69.0371,69.1814,69.028,69.1814,198873.0
2021-07-15 13:20:00,76.65,76.68,76.5,76.67,154733.0,69.1724,69.1995,69.0371,69.1905,154733.0
2021-07-15 13:30:00,76.67,76.67,76.47,76.53,114766.0,69.1905,69.1905,69.01,69.0641,114766.0
2021-07-15 13:40:00,76.55,76.61,76.49,76.6,129492.0,69.0822,69.1363,69.028,69.1273,129492.0
2021-07-15 13:50:00,76.59,76.7,76.56,76.67,190907.0,69.1183,69.2175,69.0912,69.1905,190907.0
2021-07-15 14:00:00,76.67,76.69,76.39,76.45,97262.0,69.1905,69.2085,68.9378,68.9919,97262.0
2021-07-15 14:10:00,76.44,76.61,76.43,76.58,124963.0,68.9829,69.1363,68.9739,69.1093,124963.0
2021-07-15 14:20:00,76.58,76.62,76.56,76.58,108210.0,69.1093,69.1454,69.0912,69.1093,108210.0
2021-07-15 14:30:00,76.58,76.59,76.4,76.41,89272.0,69.1093,69.1183,68.9468,68.9558,89272.0
2021-07-15 14:40:00,76.41,76.55,76.38,76.51,184555.0,68.9558,69.0822,68.9288,69.0461,184555.0
2021-07-15 14:50:00,76.51,76.54,76.44,76.49,87961.0,69.0461,69.0732,68.9829,69.028,87961.0
2021-07-15 15:00:00,76.49,76.61,76.47,76.55,101088.0,69.028,69.1363,69.01,69.0822,101088.0
2021-07-15 15:10:00,76.56,76.69,76.54,76.63,142461.0,69.0912,69.2085,69.0732,69.1544,142461.0
2021-07-15 15:20:00,76.64,76.68,76.62,76.66,110830.0,69.1634,69.1995,69.1454,69.1814,110830.0
2021-07-15 15:30:00,76.66,76.71,76.62,76.67,166035.0,69.1814,69.2266,69.1454,69.1905,166035.0
2021-07-15 15:40:00,76.67,76.83,76.67,76.76,228142.0,69.1905,69.3349,69.1905,69.2717,228142.0
2021-07-15 15:50:00,76.76,76.88,76.68,76.82,595217.0,69.2717,69.38,69.1995,69.3258,595217.0
2021-07-16 09:30:00,76.87,77.29,76.87,77.26,374224.0,69.371,69.75,69.371,69.7229,374224.0
2021-07-16 09:40:00,77.28,77.45,77.0,77.4,137458.0,69.741,69.8944,69.4883,69.8493,137458.0
2021-07-16 09:50:00,77.41,77.69,77.39,77.61,264299.0,69.8583,70.111,69.8402,70.0388,264299.0
2021-07-16 10:00:00,77.64,78.01,77.64,77.97,270161.0,70.0658,70.3997,70.0658,70.3637,270161.0
2021-07-16 10:10:00,77.95,78.05,77.47,77.64,333885.0,70.3456,70.4358,69.9124,70.0658,333885.0
2021-07-16 10:20:00,77.64,77.86,77.59,77.86,171513.0,70.0658,70.2644,70.0207,70.2644,171513.0
2021-07-16 10:30:00,77.85,77.94,77.73,77.81,203897.0,70.2554,70.3366,70.1471,70.2193,203897.0
2021-07-16 10:40:00,77.81,77.91,77.65,77.91,168861.0,70.2193,70.3095,70.0749,70.3095,168861.0
2021-07-16 10:50:00,77.9,77.94,77.7,77.75,152616.0,70.3005,70.3366,70.12,70.1651,152616.0
2021-07-16 11:00:00,77.75,77.89,77.67,77.89,232890.0,70.1651,70.2915,70.0929,70.2915,232890.0
2021-07-16 11:10:00,77.89,78.01,77.8,77.96,179190.0,70.2915,70.3997,70.2102,70.3546,179190.0
2021-07-16 11:20:00,77.95,78.04,77.92,77.92,172972.0,70.3456,70.4268,70.3185,70.3185,172972.0
2021-07-16 11:30:00,77.92,77.98,77.84,77.95,112876.0,70.3185,70.3727,70.2463,70.3456,112876.0
2021-07-16 11:40:00,77.96,77.98,77.77,77.88,131048.0,70.3546,70.3727,70.1832,70.2824,131048.0
2021-07-16 11:50:00,77.87,77.91,77.82,77.85,99935.0,70.2734,70.3095,70.2283,70.2554,99935.0
2021-07-16 12:00:00,77.85,77.99,77.85,77.99,79694.0,70.2554,70.3817,70.2554,70.3817,79694.0
2021-07-16 12:10:00,77.99,78.1,77.94,78.08,91550.0,70.3817,70.481,70.3366,70.4629,91550.0
2021-07-16 12:20:00,78.08,78.21,78.06,78.14,115730.0,70.4629,70.5802,70.4449,70.5171,115730.0
2021-07-16 12:30:00,78.13,78.14,78.0,78.04,129151.0,70.508,70.5171,70.3907,70.4268,129151.0
2021-07-16 12:40:00,78.03,78.05,77.8,77.88,113114.0,70.4178,70.4358,70.2102,70.2824,113114.0
2021-07-16 12:50:00,77.88,77.91,77.8,77.83,112470.0,70.2824,70.3095,70.2102,70.2373,112470.0
2021-07-16 13:00:00,77.84,77.91,77.79,77.91,62624.0,70.2463,70.3095,70.2012,70.3095,62624.0
2021-07-16 13:10:00,77.91,77.95,77.87,77.93,66667.0,70.3095,70.3456,70.2734,70.3276,66667.0
2021-07-16 13:20:00,77.93,77.93,77.83,77.84,76353.0,70.3276,70.3276,70.2373,70.2463,76353.0
2021-07-16 13:30:00,77.84,77.85,77.68,77.7,84807.0,70.2463,70.2554,70.1019,70.12,84807.0
2021-07-16 13:40:00,77.7,77.73,77.58,77.6,97899.0,70.12,70.1471,70.0117,70.0297,97899.0
2021-07-16 13:50:00,77.6,77.83,77.6,77.77,107622.0,70.0297,70.2373,70.0297,70.1832,107622.0
2021-07-16 14:00:00,77.77,77.91,77.75,77.89,166706.0,70.1832,70.3095,70.1651,70.2915,166706.0
2021-07-16 14:10:00,77.89,78.04,77.87,78.01,142004.0,70.2915,70.4268,70.2734,70.3997,142004.0
2021-07-16 14:20:00,78.01,78.04,77.8,77.87,157747.0,70.3997,70.4268,70.2102,70.2734,157747.0
2021-07-16 14:30:00,77.86,78.01,77.84,77.96,116013.0,70.2644,70.3997,70.2463,70.3546,116013.0
2021-07-16 14:40:00,77.95,78.15,77.91,78.14,159567.0,70.3456,70.5261,70.3095,70.5171,159567.0
2021-07-16 14:50:00,78.14,78.35,78.14,78.33,209196.0,70.5171,70.7066,70.5171,70.6885,209196.0
2021-07-16 15:00:00,78.33,78.34,78.11,78.13,207898.0,70.6885,70.6976,70.49,70.508,207898.0
2021-07-16 15:10:00,78.14,78.18,78.02,78.08,131765.0,70.5171,70.5532,70.4088,70.4629,131765.0
2021-07-16 15:20:00,78.08,78.26,78.06,78.18,232644.0,70.4629,70.6254,70.4449,70.5532,232644.0
2021-07-16 15:30:00,78.19,78.24,78.06,78.19,222245.0,70.5622,70.6073,70.4449,70.5622,222245.0
2021-07-16 15:40:00,78.19,78.22,77.77,77.81,261245.0,70.5622,70.5893,70.1832,70.2193,261245.0
2021-07-16 15:50:00,77.82,78.02,77.77,77.9,616559.0,70.2283,70.4088,70.1832,70.3005,616559.0
2021-07-19 09:30:00,77.48,78.26,77.35,78.07,586994.0,69.9215,70.6254,69.8041,70.4539,586994.0
2021-07-19 09:40:00,78.06,78.38,77.79,77.89,345268.0,70.4449,70.7337,70.2012,70.2915,345268.0
2021-07-19 09:50:00,77.89,78.07,77.81,77.86,217179.0,70.2915,70.4539,70.2193,70.2644,217179.0
2021-07-19 10:00:00,77.86,77.92,77.71,77.79,277800.0,70.2644,70.3185,70.129,70.2012,277800.0
2021-07-19 10:10:00,77.8,77.9,77.44,77.44,280760.0,70.2102,70.3005,69.8854,69.8854,280760.0
2021-07-19 10:20:00,77.43,77.45,77.09,77.29,271298.0,69.8763,69.8944,69.5695,69.75,271298.0
2021-07-19 10:30:00,77.29,77.33,76.92,76.97,227760.0,69.75,69.7861,69.4161,69.4612,227760.0
2021-07-19 10:40:00,76.96,77.15,76.85,76.98,300582.0,69.4522,69.6236,69.3529,69.4702,300582.0
2021-07-19 10:50:00,76.98,77.08,76.85,76.98,130779.0,69.4702,69.5605,69.3529,69.4702,130779.0
2021-07-19 11:00:00,76.99,77.21,76.91,77.07,144490.0,69.4793,69.6778,69.4071,69.5515,144490.0
2021-07-19 11:10:00,77.07,77.07,76.76,76.77,97547.0,69.5515,69.5515,69.2717,69.2807,97547.0
2021-07-19 11:20:00,76.77,76.88,76.65,76.78,108651.0,69.2807,69.38,69.1724,69.2897,108651.0
2021-07-19 11:30:00,76.77,76.83,76.57,76.78,132211.0,69.2807,69.3349,69.1002,69.2897,132211.0
2021-07-19 11:40:00,76.78,77.0,76.76,76.94,140859.0,69.2897,69.4883,69.2717,69.4341,140859.0
2021-07-19 11:50:00,76.94,76.98,76.68,76.68,97708.0,69.4341,69.4702,69.1995,69.1995,97708.0
2021-07-19 12:00:00,76.67,76.69,76.31,76.34,151176.0,69.1905,69.2085,68.8656,68.8927,151176.0
2021-07-19 12:10:00,76.35,76.37,76.16,76.22,110865.0,68.9017,68.9197,68.7302,68.7844,110865.0
2021-07-19 12:20:00,76.22,76.49,76.21,76.37,110327.0,68.7844,69.028,68.7753,68.9197,110327.0
2021-07-19 12:30:00,76.36,76.38,76.25,76.3,99512.0,68.9107,68.9288,68.8114,68.8566,99512.0
2021-07-19 12:40:00,76.31,76.35,76.21,76.22,105744.0,68.8656,68.9017,68.7753,68.7844,105744.0
2021-07-19 12:50:00,76.22,76.26,76.17,76.23,118113.0,68.7844,68.8205,68.7393,68.7934,118113.0
2021-07-19 13:00:00,76.22,76.29,76.09,76.25,115758.0,68.7844,68.8475,68.6671,68.8114,115758.0
2021-07-19 13:10:00,76.25,76.39,76.14,76.34,123038.0,68.8114,68.9378,68.7122,68.8927,123038.0
2021-07-19 13:20:00,76.33,76.35,76.09,76.11,83530.0,68.8836,68.9017,68.6671,68.6851,83530.0
2021-07-19 13:30:00,76.11,76.18,76.02,76.17,133905.0,68.6851,68.7483,68.6039,68.7393,133905.0
2021-07-19 13:40:00,76.17,76.25,76.12,76.2,124880.0,68.7393,68.8114,68.6941,68.7663,124880.0
2021-07-19 13:50:00,76.21,76.48,76.21,76.4,113373.0,68.7753,69.019,68.7753,68.9468,113373.0
2021-07-19 14:00:00,76.39,76.51,76.33,76.38,127979.0,68.9378,69.0461,68.8836,68.9288,127979.0
2021-07-19 14:10:00,76.37,76.62,76.37,76.6,127770.0,68.9197,69.1454,68.9197,69.1273,127770.0
2021-07-19 14:20:00,76.6,76.72,76.56,76.7,256657.0,69.1273,69.2356,69.0912,69.2175,256657.0
2021-07-19 14:30:00,76.71,76.72,76.39,76.4,232509.0,69.2266,69.2356,68.9378,68.9468,232509.0
2021-07-19 14:40:00,76.38,76.44,76.28,76.34,96939.0,68.9288,68.9829,68.8385,68.8927,96939.0
2021-07-19 14:50:00,76.33,76.43,76.21,76.37,107500.0,68.8836,68.9739,68.7753,68.9197,107500.0
2021-07-19 15:00:00,76.36,76.55,76.3,76.54,97301.0,68.9107,69.0822,68.8566,69.0732,97301.0
2021-07-19 15:10:00,76.55,76.63,76.45,76.46,108897.0,69.0822,69.1544,68.9919,69.001,108897.0
2021-07-19 15:20:00,76.46,76.49,76.31,76.4,127297.0,69.001,69.028,68.8656,68.9468,127297.0
2021-07-19 15:30:00,76.4,76.62,76.39,76.6,151329.0,68.9468,69.1454,68.9378,69.1273,151329.0
2021-07-19 15:40:00,76.59,76.82,76.59,76.78,249253.0,69.1183,69.3258,69.1183,69.2897,249253.0
2021-07-19 15:50:00,76.78,77.02,76.71,77.0,711459.0,69.2897,69.5063,69.2266,69.4883,711459.0
2021-07-20 09:30:00,77.02,77.34,76.92,77.2,223980.0,69.5063,69.7951,69.4161,69.6688,223980.0
2021-07-20 09:40:00,77.21,77.44,77.12,77.36,99233.0,69.6778,69.8854,69.5966,69.8132,99233.0
2021-07-20 09:50:00,77.36,77.54,77.17,77.46,156382.0,69.8132,69.9756,69.6417,69.9034,156382.0
2021-07-20 10:00:00,77.46,77.7,77.44,77.44,166275.0,69.9034,70.12,69.8854,69.8854,166275.0
2021-07-20 10:10:00,77.45,77.5,77.11,77.35,89834.0,69.8944,69.9395,69.5875,69.8041,89834.0
2021-07-20 10:20:00,77.34,77.34,76.92,76.98,71153.0,69.7951,69.7951,69.4161,69.4702,71153.0
2021-07-20 10:30:00,76.98,77.22,76.98,77.13,102976.0,69.4702,69.6868,69.4702,69.6056,102976.0
2021-07-20 10:40:00,77.14,77.32,77.08,77.3,118662.0,69.6146,69.7771,69.5605,69.759,118662.0
2021-07-20 10:50:00,77.29,77.31,76.95,77.1,125284.0,69.75,69.768,69.4432,69.5785,125284.0
2021-07-20 11:00:00,77.12,77.26,77.08,77.17,68737.0,69.5966,69.7229,69.5605,69.6417,68737.0
2021-07-20 11:10:00,77.18,77.32,77.17,77.27,74633.0,69.6507,69.7771,69.6417,69.7319,74633.0
2021-07-20 11:20:00,77.26,77.33,76.94,76.95,106035.0,69.7229,69.7861,69.4341,69.4432,106035.0
2021-07-20 11:30:00,76.95,77.04,76.9,76.9,89899.0,69.4432,69.5244,69.398,69.398,89899.0
2021-07-20 11:40:00,76.89,77.0,76.86,76.97,72137.0,69.389,69.4883,69.3619,69.4612,72137.0
2021-07-20 11:50:00,76.93,77.18,76.93,77.18,78365.0,69.4251,69.6507,69.4251,69.6507,78365.0
2021-07-20 12:00:00,77.19,77.27,77.14,77.17,53191.0,69.6597,69.7319,69.6146,69.6417,53191.0
2021-07-20 12:10:00,77.16,77.21,77.11,77.18,55472.0,69.6327,69.6778,69.5875,69.6507,55472.0
2021-07-20 12:20:00,77.17,77.18,77.02,77.06,38548.0,69.6417,69.6507,69.5063,69.5424,38548.0
2021-07-20 12:30:00,77.07,77.18,77.06,77.1,53063.0,69.5515,69.6507,69.5424,69.5785,53063.0
2021-07-20 12:40:00,77.1,77.17,77.03,77.15,44711.0,69.5785,69.6417,69.5154,69.6236,44711.0
2021-07-20 12:50:00,77.15,77.24,77.13,77.18,79735.0,69.6236,69.7049,69.6056,69.6507,79735.0
2021-07-20 13:00:00,77.17,77.23,77.08,77.13,61765.0,69.6417,69.6958,69.5605,69.6056,61765.0
2021-07-20 13:10:00,77.13,77.14,77.04,77.06,74421.0,69.6056,69.6146,69.5244,69.5424,74421.0
2021-07-20 13:20:00,77.06,77.18,77.06,77.17,65114.0,69.5424,69.6507,69.5424,69.6417,65114.0
2021-07-20 13:30:00,77.18,77.4,77.18,77.32,91092.0,69.6507,69.8493,69.6507,69.7771,91092.0
2021-07-20 13:40:00,77.33,77.44,77.28,77.4,69583.0,69.7861,69.8854,69.741,69.8493,69583.0
2021-07-20 13:50:00,77.4,77.42,77.34,77.37,60276.0,69.8493,69.8673,69.7951,69.8222,60276.0
2021-07-20 14:00:00,77.37,77.45,77.34,77.38,201102.0,69.8222,69.8944,69.7951,69.8312,201102.0
2021-07-20 14:10:00,77.39,77.41,77.22,77.23,90511.0,69.8402,69.8583,69.6868,69.6958,90511.0
2021-07-20 14:20:00,77.22,77.24,77.11,77.17,163049.0,69.6868,69.7049,69.5875,69.6417,163049.0
2021-07-20 14:30:00,77.17,77.26,77.12,77.22,76233.0,69.6417,69.7229,69.5966,69.6868,76233.0
2021-07-20 14:40:00,77.2,77.29,77.11,77.12,93172.0,69.6688,69.75,69.5875,69.5966,93172.0
2021-07-20 14:50:00,77.12,77.13,76.88,76.92,103546.0,69.5966,69.6056,69.38,69.4161,103546.0
2021-07-20 15:00:00,76.93,77.08,76.93,76.97,71642.0,69.4251,69.5605,69.4251,69.4612,71642.0
2021-07-20 15:10:00,76.98,77.13,76.94,77.07,111994.0,69.4702,69.6056,69.4341,69.5515,111994.0
2021-07-20 15:20:00,77.07,77.09,76.88,76.88,116929.0,69.5515,69.5695,69.38,69.38,116929.0
2021-07-20 15:30:00,76.88,77.03,76.85,76.96,149546.0,69.38,69.5154,69.3529,69.4522,149546.0
2021-07-20 15:40:00,76.95,77.11,76.94,77.08,152455.0,69.4432,69.5875,69.4341,69.5605,152455.0
2021-07-20 15:50:00,77.11,77.18,76.98,77.17,455173.0,69.5875,69.6507,69.4702,69.6417,455173.0
2021-07-21 09:30:00,77.17,77.17,76.85,76.96,179417.0,69.6417,69.6417,69.3529,69.4522,179417.0
2021-07-21 09:40:00,76.96,77.21,76.95,77.21,161123.0,69.4522,69.6778,69.4432,69.6778,161123.0
2021-07-21 09:50:00,77.23,77.28,76.84,76.85,160948.0,69.6958,69.741,69.3439,69.3529,160948.0
2021-07-21 10:00:00,76.84,76.85,76.58,76.75,101135.0,69.3439,69.3529,69.1093,69.2627,101135.0
2021-07-21 10:10:00,76.76,76.88,76.61,76.61,128389.0,69.2717,69.38,69.1363,69.1363,128389.0
2021-07-21 10:20:00,76.63,76.74,76.53,76.71,138832.0,69.1544,69.2536,69.0641,69.2266,138832.0
2021-07-21 10:30:00,76.7,76.95,76.68,76.87,91417.0,69.2175,69.4432,69.1995,69.371,91417.0
2021-07-21 10:40:00,76.88,76.97,76.81,76.95,141918.0,69.38,69.4612,69.3168,69.4432,141918.0
2021-07-21 10:50:00,76.94,76.94,76.74,76.78,198297.0,69.4341,69.4341,69.2536,69.2897,198297.0
2021-07-21 11:00:00,76.77,76.88,76.71,76.87,117646.0,69.2807,69.38,69.2266,69.371,117646.0
2021-07-21 11:10:00,76.86,76.88,76.53,76.54,106861.0,69.3619,69.38,69.0641,69.0732,106861.0
2021-07-21 11:20:00,76.55,76.63,76.47,76.53,150129.0,69.0822,69.1544,69.01,69.0641,150129.0
2021-07-21 11:30:00,76.52,76.6,76.44,76.52,165753.0,69.0551,69.1273,68.9829,69.0551,165753.0
2021-07-21 11:40:00,76.52,76.55,76.26,76.3,129400.0,69.0551,69.0822,68.8205,68.8566,129400.0
2021-07-21 11:50:00,76.31,76.48,76.27,76.34,189668.0,68.8656,69.019,68.8295,68.8927,189668.0
2021-07-21 12:00:00,76.34,76.35,76.17,76.26,133136.0,68.8927,68.9017,68.7393,68.8205,133136.0
2021-07-21 12:10:00,76.26,76.47,76.24,76.39,65896.0,68.8205,69.01,68.8024,68.9378,65896.0
2021-07-21 12:20:00,76.39,76.39,76.25,76.25,82394.0,68.9378,68.9378,68.8114,68.8114,82394.0
2021-07-21 12:30:00,76.26,76.47,76.23,76.47,117533.0,68.8205,69.01,68.7934,69.01,117533.0
2021-07-21 12:40:00,76.47,76.47,76.37,76.38,66105.0,69.01,69.01,68.9197,68.9288,66105.0
2021-07-21 12:50:00,76.38,76.49,76.37,76.44,75078.0,68.9288,69.028,68.9197,68.9829,75078.0
2021-07-21 13:00:00,76.43,76.47,76.31,76.34,101968.0,68.9739,69.01,68.8656,68.8927,101968.0
2021-07-21 13:10:00,76.33,76.39,76.21,76.23,107460.0,68.8836,68.9378,68.7753,68.7934,107460.0
2021-07-21 13:20:00,76.23,76.41,76.22,76.27,112983.0,68.7934,68.9558,68.7844,68.8295,112983.0
2021-07-21 13:30:00,76.27,76.34,76.25,76.28,100593.0,68.8295,68.8927,68.8114,68.8385,100593.0
2021-07-21 13:40:00,76.28,76.33,76.13,76.17,142631.0,68.8385,68.8836,68.7032,68.7393,142631.0
2021-07-21 13:50:00,76.18,76.27,76.16,76.25,78158.0,68.7483,68.8295,68.7302,68.8114,78158.0
2021-07-21 14:00:00,76.26,76.34,76.18,76.33,91621.0,68.8205,68.8927,68.7483,68.8836,91621.0
2021-07-21 14:10:00,76.33,76.34,76.18,76.22,74723.0,68.8836,68.8927,68.7483,68.7844,74723.0
2021-07-21 14:20:00,76.22,76.27,76.13,76.14,75398.0,68.7844,68.8295,68.7032,68.7122,75398.0
2021-07-21 14:30:00,76.14,76.29,76.13,76.28,112975.0,68.7122,68.8475,68.7032,68.8385,112975.0
2021-07-21 14:40:00,76.28,76.29,76.12,76.15,104611.0,68.8385,68.8475,68.6941,68.7212,104611.0
2021-07-21 14:50:00,76.15,76.22,76.14,76.2,104527.0,68.7212,68.7844,68.7122,68.7663,104527.0
2021-07-21 15:00:00,76.19,76.23,76.16,76.17,81305.0,68.7573,68.7934,68.7302,68.7393,81305.0
2021-07-21 15:10:00,76.16,76.16,75.99,76.07,125881.0,68.7302,68.7302,68.5768,68.649,125881.0
2021-07-21 15:20:00,76.07,76.12,75.97,76.02,117728.0,68.649,68.6941,68.5588,68.6039,117728.0
2021-07-21 15:30:00,76.02,76.1,75.9,75.91,211050.0,68.6039,68.6761,68.4956,68.5046,211050.0
2021-07-21 15:40:00,75.92,76.02,75.8,75.92,358523.0,68.5136,68.6039,68.4053,68.5136,358523.0
2021-07-21 15:50:00,75.92,76.09,75.83,75.86,871999.0,68.5136,68.6671,68.4324,68.4595,871999.0
2021-07-22 09:30:00,75.99,76.65,75.95,76.56,329970.0,68.5768,69.1724,68.5407,69.0912,329970.0
2021-07-22 09:40:00,76.55,76.58,76.04,76.45,190386.0,69.0822,69.1093,68.6219,68.9919,190386.0
2021-07-22 09:50:00,76.45,76.55,76.19,76.45,109489.0,68.9919,69.0822,68.7573,68.9919,109489.0
2021-07-22 10:00:00,76.46,76.56,76.24,76.27,118273.0,69.001,69.0912,68.8024,68.8295,118273.0
2021-07-22 10:10:00,76.28,76.36,76.13,76.16,121931.0,68.8385,68.9107,68.7032,68.7302,121931.0
2021-07-22 10:20:00,76.16,76.16,75.89,76.0,148318.0,68.7302,68.7302,68.4866,68.5858,148318.0
2021-07-22 10:30:00,76.0,76.2,75.98,76.12,96760.0,68.5858,68.7663,68.5678,68.6941,96760.0
2021-07-22 10:40:00,76.13,76.16,76.07,76.13,90217.0,68.7032,68.7302,68.649,68.7032,90217.0
2021-07-22 10:50:00,76.12,76.24,76.07,76.23,65665.0,68.6941,68.8024,68.649,68.7934,65665.0
2021-07-22 11:00:00,76.24,76.38,76.22,76.31,96255.0,68.8024,68.9288,68.7844,68.8656,96255.0
2021-07-22 11:10:00,76.31,76.43,76.29,76.33,125060.0,68.8656,68.9739,68.8475,68.8836,125060.0
2021-07-22 11:20:00,76.33,76.42,76.31,76.36,162130.0,68.8836,68.9649,68.8656,68.9107,162130.0
2021-07-22 11:30:00,76.35,76.43,76.22,76.27,132931.0,68.9017,68.9739,68.7844,68.8295,132931.0
2021-07-22 11:40:00,76.25,76.26,76.15,76.17,96661.0,68.8114,68.8205,68.7212,68.7393,96661.0
2021-07-22 11:50:00,76.16,76.23,76.06,76.2,100376.0,68.7302,68.7934,68.64,68.7663,100376.0
2021-07-22 12:00:00,76.2,76.29,76.19,76.21,95171.0,68.7663,68.8475,68.7573,68.7753,95171.0
2021-07-22 12:10:00,76.2,76.27,76.14,76.23,59104.0,68.7663,68.8295,68.7122,68.7934,59104.0
2021-07-22 12:20:00,76.23,76.24,76.11,76.14,72023.0,68.7934,68.8024,68.6851,68.7122,72023.0
2021-07-22 12:30:00,76.13,76.15,76.07,76.14,77270.0,68.7032,68.7212,68.649,68.7122,77270.0
2021-07-22 12:40:00,76.15,76.21,76.12,76.15,70728.0,68.7212,68.7753,68.6941,68.7212,70728.0
2021-07-22 12:50:00,76.15,76.28,76.13,76.26,44920.0,68.7212,68.8385,68.7032,68.8205,44920.0
2021-07-22 13:00:00,76.26,76.26,76.11,76.16,45790.0,68.8205,68.8205,68.6851,68.7302,45790.0
2021-07-22 13:10:00,76.17,76.2,76.12,76.15,67096.0,68.7393,68.7663,68.6941,68.7212,67096.0
2021-07-22 13:20:00,76.14,76.25,76.12,76.2,38236.0,68.7122,68.8114,68.6941,68.7663,38236.0
2021-07-22 13:30:00,76.2,76.24,76.15,76.18,53564.0,68.7663,68.8024,68.7212,68.7483,53564.0
2021-07-22 13:40:00,76.17,76.2,76.11,76.16,41590.0,68.7393,68.7663,68.6851,68.7302,41590.0
2021-07-22 13:50:00,76.16,76.21,76.11,76.19,77039.0,68.7302,68.7753,68.6851,68.7573,77039.0
2021-07-22 14:00:00,76.2,76.23,76.08,76.09,92197.0,68.7663,68.7934,68.658,68.6671,92197.0
2021-07-22 14:10:00,76.1,76.15,76.02,76.02,77371.0,68.6761,68.7212,68.6039,68.6039,77371.0
2021-07-22 14:20:00,76.03,76.12,75.99,76.07,66485.0,68.6129,68.6941,68.5768,68.649,66485.0
2021-07-22 14:30:00,76.08,76.18,76.06,76.18,53664.0,68.658,68.7483,68.64,68.7483,53664.0
2021-07-22 14:40:00,76.18,76.27,76.18,76.23,48308.0,68.7483,68.8295,68.7483,68.7934,48308.0
2021-07-22 14:50:00,76.23,76.24,76.16,76.2,64587.0,68.7934,68.8024,68.7302,68.7663,64587.0
2021-07-22 15:00:00,76.2,76.23,76.12,76.22,80923.0,68.7663,68.7934,68.6941,68.7844,80923.0
2021-07-22 15:10:00,76.23,76.25,76.09,76.11,105257.0,68.7934,68.8114,68.6671,68.6851,105257.0
2021-07-22 15:20:00,76.11,76.2,76.1,76.16,75969.0,68.6851,68.7663,68.6761,68.7302,75969.0
2021-07-22 15:30:00,76.15,76.2,76.03,76.12,147469.0,68.7212,68.7663,68.6129,68.6941,147469.0
2021-07-22 15:40:00,76.11,76.23,76.08,76.19,205964.0,68.6851,68.7934,68.658,68.7573,205964.0
2021-07-22 15:50:00,76.19,76.33,76.05,76.05,430492.0,68.7573,68.8836,68.631,68.631,430492.0
2021-07-23 09:30:00,76.53,76.79,76.18,76.3,314862.0,69.0641,69.2988,68.7483,68.8566,314862.0
2021-07-23 09:40:00,76.31,77.41,76.29,77.23,281049.0,68.8656,69.8583,68.8475,69.6958,281049.0
2021-07-23 09:50:00,77.21,77.26,76.38,76.38,184496.0,69.6778,69.7229,68.9288,68.9288,184496.0
2021-07-23 10:00:00,76.39,76.95,76.33,76.83,142073.0,68.9378,69.4432,68.8836,69.3349,142073.0
2021-07-23 10:10:00,76.82,76.84,76.21,76.35,162750.0,69.3258,69.3439,68.7753,68.9017,162750.0
2021-07-23 10:20:00,76.33,76.36,76.04,76.13,81893.0,68.8836,68.9107,68.6219,68.7032,81893.0
2021-07-23 10:30:00,76.15,76.3,75.99,76.01,116003.0,68.7212,68.8566,68.5768,68.5949,116003.0
2021-07-23 10:40:00,76.03,76.1,75.92,76.06,101779.0,68.6129,68.6761,68.5136,68.64,101779.0
2021-07-23 10:50:00,76.06,76.24,76.04,76.24,68467.0,68.64,68.8024,68.6219,68.8024,68467.0
2021-07-23 11:00:00,76.24,76.47,76.23,76.43,70765.0,68.8024,69.01,68.7934,68.9739,70765.0
2021-07-23 11:10:00,76.43,76.73,76.43,76.72,70878.0,68.9739,69.2446,68.9739,69.2356,70878.0
2021-07-23 11:20:00,76.73,76.73,76.58,76.67,94166.0,69.2446,69.2446,69.1093,69.1905,94166.0
2021-07-23 11:30:00,76.66,76.74,76.55,76.55,96295.0,69.1814,69.2536,69.0822,69.0822,96295.0
2021-07-23 11:40:00,76.54,76.8,76.52,76.75,84191.0,69.0732,69.3078,69.0551,69.2627,84191.0
2021-07-23 11:50:00,76.73,76.75,76.53,76.55,79505.0,69.2446,69.2627,69.0641,69.0822,79505.0
2021-07-23 12:00:00,76.55,76.77,76.55,76.71,50025.0,69.0822,69.2807,69.0822,69.2266,50025.0
2021-07-23 12:10:00,76.72,76.79,76.72,76.77,35809.0,69.2356,69.2988,69.2356,69.2807,35809.0
2021-07-23 12:20:00,76.76,76.86,76.75,76.85,42258.0,69.2717,69.3619,69.2627,69.3529,42258.0
2021-07-23 12:30:00,76.85,76.99,76.84,76.97,46869.0,69.3529,69.4793,69.3439,69.4612,46869.0
2021-07-23 12:40:00,76.97,77.04,76.94,76.95,64869.0,69.4612,69.5244,69.4341,69.4432,64869.0
2021-07-23 12:50:00,76.96,77.08,76.92,76.96,59860.0,69.4522,69.5605,69.4161,69.4522,59860.0
2021-07-23 13:00:00,76.94,77.05,76.93,76.99,46806.0,69.4341,69.5334,69.4251,69.4793,46806.0
2021-07-23 13:10:00,77.0,77.05,76.95,77.04,32875.0,69.4883,69.5334,69.4432,69.5244,32875.0
2021-07-23 13:20:00,77.03,77.06,76.99,77.0,28794.0,69.5154,69.5424,69.4793,69.4883,28794.0
2021-07-23 13:30:00,77.01,77.1,77.0,77.1,46426.0,69.4973,69.5785,69.4883,69.5785,46426.0
2021-07-23 13:40:00,77.1,77.1,77.03,77.08,45160.0,69.5785,69.5785,69.5154,69.5605,45160.0
2021-07-23 13:50:00,77.1,77.14,77.01,77.01,37173.0,69.5785,69.6146,69.4973,69.4973,37173.0
2021-07-23 14:00:00,77.02,77.07,76.94,77.0,51300.0,69.5063,69.5515,69.4341,69.4883,51300.0
2021-07-23 14:10:00,77.01,77.13,76.96,77.11,41244.0,69.4973,69.6056,69.4522,69.5875,41244.0
2021-07-23 14:20:00,77.11,77.13,77.04,77.06,81508.0,69.5875,69.6056,69.5244,69.5424,81508.0
2021-07-23 14:30:00,77.06,77.16,77.06,77.15,42658.0,69.5424,69.6327,69.5424,69.6236,42658.0
2021-07-23 14:40:00,77.15,77.18,77.12,77.16,33900.0,69.6236,69.6507,69.5966,69.6327,33900.0
2021-07-23 14:50:00,77.15,77.17,77.1,77.14,35664.0,69.6236,69.6417,69.5785,69.6146,35664.0
2021-07-23 15:00:00,77.14,77.24,77.12,77.21,59705.0,69.6146,69.7049,69.5966,69.6778,59705.0
2021-07-23 15:10:00,77.21,77.28,77.14,77.27,89941.0,69.6778,69.741,69.6146,69.7319,89941.0
2021-07-23 15:20:00,77.27,77.29,77.14,77.23,59380.0,69.7319,69.75,69.6146,69.6958,59380.0
2021-07-23 15:30:00,77.23,77.36,77.21,77.36,69475.0,69.6958,69.8132,69.6778,69.8132,69475.0
2021-07-23 15:40:00,77.36,77.4,77.2,77.24,96427.0,69.8132,69.8493,69.6688,69.7049,96427.0
2021-07-23 15:50:00,77.24,77.3,77.18,77.22,248949.0,69.7049,69.759,69.6507,69.6868,248949.0
2021-07-26 09:30:00,76.79,77.14,76.7,77.05,229518.0,69.2988,69.6146,69.2175,69.5334,229518.0
2021-07-26 09:40:00,77.05,77.08,76.68,76.72,115372.0,69.5334,69.5605,69.1995,69.2356,115372.0
2021-07-26 09:50:00,76.73,76.76,76.49,76.57,88653.0,69.2446,69.2717,69.028,69.1002,88653.0
2021-07-26 10:00:00,76.57,76.61,76.43,76.49,119208.0,69.1002,69.1363,68.9739,69.028,119208.0
2021-07-26 10:10:00,76.5,76.65,76.45,76.59,85245.0,69.0371,69.1724,68.9919,69.1183,85245.0
2021-07-26 10:20:00,76.56,76.8,76.49,76.74,80568.0,69.0912,69.3078,69.028,69.2536,80568.0
2021-07-26 10:30:00,76.74,76.74,76.62,76.73,91952.0,69.2536,69.2536,69.1454,69.2446,91952.0
2021-07-26 10:40:00,76.73,76.86,76.58,76.81,60669.0,69.2446,69.3619,69.1093,69.3168,60669.0
2021-07-26 10:50:00,76.8,76.84,76.76,76.8,58183.0,69.3078,69.3439,69.2717,69.3078,58183.0
2021-07-26 11:00:00,76.8,76.81,76.53,76.61,99552.0,69.3078,69.3168,69.0641,69.1363,99552.0
2021-07-26 11:10:00,76.62,76.77,76.61,76.77,53447.0,69.1454,69.2807,69.1363,69.2807,53447.0
2021-07-26 11:20:00,76.77,76.87,76.75,76.81,59436.0,69.2807,69.371,69.2627,69.3168,59436.0
2021-07-26 11:30:00,76.81,76.84,76.71,76.73,53250.0,69.3168,69.3439,69.2266,69.2446,53250.0
2021-07-26 11:40:00,76.73,76.86,76.72,76.8,50137.0,69.2446,69.3619,69.2356,69.3078,50137.0
2021-07-26 11:50:00,76.8,76.92,76.77,76.9,47239.0,69.3078,69.4161,69.2807,69.398,47239.0
2021-07-26 12:00:00,76.89,76.92,76.8,76.82,44935.0,69.389,69.4161,69.3078,69.3258,44935.0
2021-07-26 12:10:00,76.82,76.85,76.8,76.84,51631.0,69.3258,69.3529,69.3078,69.3439,51631.0
2021-07-26 12:20:00,76.83,76.83,76.78,76.78,56934.0,69.3349,69.3349,69.2897,69.2897,56934.0
2021-07-26 12:30:00,76.78,76.87,76.75,76.75,55484.0,69.2897,69.371,69.2627,69.2627,55484.0
2021-07-26 12:40:00,76.74,76.8,76.68,76.69,48525.0,69.2536,69.3078,69.1995,69.2085,48525.0
2021-07-26 12:50:00,76.68,76.77,76.67,76.75,59139.0,69.1995,69.2807,69.1905,69.2627,59139.0
2021-07-26 13:00:00,76.76,76.82,76.73,76.79,80141.0,69.2717,69.3258,69.2446,69.2988,80141.0
2021-07-26 13:10:00,76.79,76.87,76.79,76.86,38582.0,69.2988,69.371,69.2988,69.3619,38582.0
2021-07-26 13:20:00,76.85,76.87,76.78,76.81,67950.0,69.3529,69.371,69.2897,69.3168,67950.0
2021-07-26 13:30:00,76.82,76.93,76.8,76.91,54682.0,69.3258,69.4251,69.3078,69.4071,54682.0
2021-07-26 13:40:00,76.91,77.03,76.91,77.02,62918.0,69.4071,69.5154,69.4071,69.5063,62918.0
2021-07-26 13:50:00,77.03,77.05,76.88,76.9,64846.0,69.5154,69.5334,69.38,69.398,64846.0
2021-07-26 14:00:00,76.89,76.92,76.84,76.87,55301.0,69.389,69.4161,69.3439,69.371,55301.0
2021-07-26 14:10:00,76.87,76.9,76.78,76.86,53591.0,69.371,69.398,69.2897,69.3619,53591.0
2021-07-26 14:20:00,76.86,76.87,76.74,76.8,73966.0,69.3619,69.371,69.2536,69.3078,73966.0
2021-07-26 14:30:00,76.8,76.82,76.75,76.78,59103.0,69.3078,69.3258,69.2627,69.2897,59103.0
2021-07-26 14:40:00,76.78,76.78,76.61,76.63,77544.0,69.2897,69.2897,69.1363,69.1544,77544.0
2021-07-26 14:50:00,76.63,76.75,76.62,76.75,63886.0,69.1544,69.2627,69.1454,69.2627,63886.0
2021-07-26 15:00:00,76.75,76.76,76.68,76.74,63440.0,69.2627,69.2717,69.1995,69.2536,63440.0
2021-07-26 15:10:00,76.74,76.75,76.62,76.65,92807.0,69.2536,69.2627,69.1454,69.1724,92807.0
2021-07-26 15:20:00,76.65,76.69,76.52,76.56,93827.0,69.1724,69.2085,69.0551,69.0912,93827.0
2021-07-26 15:30:00,76.55,76.64,76.54,76.59,131556.0,69.0822,69.1634,69.0732,69.1183,131556.0
2021-07-26 15:40:00,76.59,76.69,76.58,76.66,118983.0,69.1183,69.2085,69.1093,69.1814,118983.0
2021-07-26 15:50:00,76.66,76.93,76.63,76.9,579630.0,69.1814,69.4251,69.1544,69.398,579630.0
2021-07-27 09:30:00,76.88,76.91,76.23,76.26,280095.0,69.38,69.4071,68.7934,68.8205,280095.0
2021-07-27 09:40:00,76.25,76.42,76.11,76.2,107202.0,68.8114,68.9649,68.6851,68.7663,107202.0
2021-07-27 09:50:00,76.2,76.62,76.17,76.62,90053.0,68.7663,69.1454,68.7393,69.1454,90053.0
2021-07-27 10:00:00,76.61,76.79,76.56,76.62,158744.0,69.1363,69.2988,69.0912,69.1454,158744.0
2021-07-27 10:10:00,76.61,76.64,76.34,76.4,101615.0,69.1363,69.1634,68.8927,68.9468,101615.0
2021-07-27 10:20:00,76.4,76.48,76.32,76.44,99232.0,68.9468,69.019,68.8746,68.9829,99232.0
2021-07-27 10:30:00,76.45,76.61,76.43,76.56,146619.0,68.9919,69.1363,68.9739,69.0912,146619.0
2021-07-27 10:40:00,76.56,76.64,76.44,76.58,110833.0,69.0912,69.1634,68.9829,69.1093,110833.0
2021-07-27 10:50:00,76.56,76.68,76.5,76.5,67045.0,69.0912,69.1995,69.0371,69.0371,67045.0
2021-07-27 11:00:00,76.48,76.71,76.47,76.69,91370.0,69.019,69.2266,69.01,69.2085,91370.0
2021-07-27 11:10:00,76.69,76.95,76.65,76.9,174057.0,69.2085,69.4432,69.1724,69.398,174057.0
2021-07-27 11:20:00,76.91,77.16,76.91,77.14,96874.0,69.4071,69.6327,69.4071,69.6146,96874.0
2021-07-27 11:30:00,77.13,77.34,76.95,77.22,144987.0,69.6056,69.7951,69.4432,69.6868,144987.0
2021-07-27 11:40:00,77.22,77.31,77.14,77.31,91989.0,69.6868,69.768,69.6146,69.768,91989.0
2021-07-27 11:50:00,77.32,77.33,77.12,77.22,89926.0,69.7771,69.7861,69.5966,69.6868,89926.0
2021-07-27 12:00:00,77.21,77.39,77.19,77.37,142381.0,69.6778,69.8402,69.6597,69.8222,142381.0
2021-07-27 12:10:00,77.38,77.38,77.23,77.35,52834.0,69.8312,69.8312,69.6958,69.8041,52834.0
2021-07-27 12:20:00,77.34,77.43,77.25,77.35,98890.0,69.7951,69.8763,69.7139,69.8041,98890.0
2021-07-27 12:30:00,77.36,77.56,77.31,77.54,87364.0,69.8132,69.9936,69.768,69.9756,87364.0
2021-07-27 12:40:00,77.54,77.7,77.51,77.56,90628.0,69.9756,70.12,69.9485,69.9936,90628.0
2021-07-27 12:50:00,77.56,77.6,77.46,77.47,70464.0,69.9936,70.0297,69.9034,69.9124,70464.0
2021-07-27 13:00:00,77.48,77.54,77.43,77.54,41835.0,69.9215,69.9756,69.8763,69.9756,41835.0
2021-07-27 13:10:00,77.53,77.75,77.46,77.75,86272.0,69.9666,70.1651,69.9034,70.1651,86272.0
2021-07-27 13:20:00,77.75,77.77,77.68,77.72,75394.0,70.1651,70.1832,70.1019,70.138,75394.0
2021-07-27 13:30:00,77.72,77.75,77.6,77.69,80278.0,70.138,70.1651,70.0297,70.111,80278.0
2021-07-27 13:40:00,77.69,77.71,77.61,77.69,109518.0,70.111,70.129,70.0388,70.111,109518.0
2021-07-27 13:50:00,77.69,77.85,77.65,77.83,98248.0,70.111,70.2554,70.0749,70.2373,98248.0
2021-07-27 14:00:00,77.83,77.92,77.77,77.87,173768.0,70.2373,70.3185,70.1832,70.2734,173768.0
2021-07-27 14:10:00,77.88,77.94,77.83,77.92,127996.0,70.2824,70.3366,70.2373,70.3185,127996.0
2021-07-27 14:20:00,77.92,77.98,77.84,77.98,104010.0,70.3185,70.3727,70.2463,70.3727,104010.0
2021-07-27 14:30:00,77.98,77.98,77.77,77.77,79962.0,70.3727,70.3727,70.1832,70.1832,79962.0
2021-07-27 14:40:00,77.77,77.79,77.68,77.68,100219.0,70.1832,70.2012,70.1019,70.1019,100219.0
2021-07-27 14:50:00,77.68,77.74,77.57,77.64,100019.0,70.1019,70.1561,70.0027,70.0658,100019.0
2021-07-27 15:00:00,77.63,77.73,77.58,77.61,77582.0,70.0568,70.1471,70.0117,70.0388,77582.0
2021-07-27 15:10:00,77.61,77.66,77.52,77.56,90595.0,70.0388,70.0839,69.9576,69.9936,90595.0
2021-07-27 15:20:00,77.55,77.62,77.54,77.58,91856.0,69.9846,70.0478,69.9756,70.0117,91856.0
2021-07-27 15:30:00,77.59,77.62,77.48,77.57,137812.0,70.0207,70.0478,69.9215,70.0027,137812.0
2021-07-27 15:40:00,77.57,77.66,77.57,77.59,133519.0,70.0027,70.0839,70.0027,70.0207,133519.0
2021-07-27 15:50:00,77.6,77.88,77.6,77.86,656741.0,70.0297,70.2824,70.0297,70.2644,656741.0
2021-07-28 09:30:00,77.89,78.33,77.87,78.17,295936.0,70.2915,70.6885,70.2734,70.5441,295936.0
2021-07-28 09:40:00,78.19,78.27,77.81,77.84,124164.0,70.5622,70.6344,70.2193,70.2463,124164.0
2021-07-28 09:50:00,77.82,77.98,77.81,77.94,65359.0,70.2283,70.3727,70.2193,70.3366,65359.0
2021-07-28 10:00:00,77.94,78.0,77.74,77.76,126640.0,70.3366,70.3907,70.1561,70.1741,126640.0
2021-07-28 10:10:00,77.75,77.91,77.68,77.85,73550.0,70.1651,70.3095,70.1019,70.2554,73550.0
2021-07-28 10:20:00,77.85,78.11,77.84,78.07,91644.0,70.2554,70.49,70.2463,70.4539,91644.0
2021-07-28 10:30:00,78.07,78.14,77.75,77.85,96648.0,70.4539,70.5171,70.1651,70.2554,96648.0
2021-07-28 10:40:00,77.84,77.93,77.65,77.71,111032.0,70.2463,70.3276,70.0749,70.129,111032.0
2021-07-28 10:50:00,77.71,77.78,77.62,77.7,78069.0,70.129,70.1922,70.0478,70.12,78069.0
2021-07-28 11:00:00,77.7,77.7,77.51,77.65,83040.0,70.12,70.12,69.9485,70.0749,83040.0
2021-07-28 11:10:00,77.65,77.68,77.46,77.51,100809.0,70.0749,70.1019,69.9034,69.9485,100809.0
2021-07-28 11:20:00,77.51,77.59,77.48,77.58,52681.0,69.9485,70.0207,69.9215,70.0117,52681.0
2021-07-28 11:30:00,77.57,77.73,77.49,77.66,72395.0,70.0027,70.1471,69.9305,70.0839,72395.0
2021-07-28 11:40:00,77.65,77.71,77.62,77.63,67788.0,70.0749,70.129,70.0478,70.0568,67788.0
2021-07-28 11:50:00,77.63,77.63,77.48,77.5,65081.0,70.0568,70.0568,69.9215,69.9395,65081.0
2021-07-28 12:00:00,77.51,77.58,77.46,77.53,56905.0,69.9485,70.0117,69.9034,69.9666,56905.0
2021-07-28 12:10:00,77.51,77.55,77.38,77.49,129877.0,69.9485,69.9846,69.8312,69.9305,129877.0
2021-07-28 12:20:00,77.5,77.51,77.33,77.37,53425.0,69.9395,69.9485,69.7861,69.8222,53425.0
2021-07-28 12:30:00,77.37,77.4,77.24,77.33,85657.0,69.8222,69.8493,69.7049,69.7861,85657.0
2021-07-28 12:40:00,77.32,77.32,77.22,77.26,50394.0,69.7771,69.7771,69.6868,69.7229,50394.0
2021-07-28 12:50:00,77.26,77.38,77.24,77.36,41278.0,69.7229,69.8312,69.7049,69.8132,41278.0
2021-07-28 13:00:00,77.36,77.36,77.26,77.35,48714.0,69.8132,69.8132,69.7229,69.8041,48714.0
2021-07-28 13:10:00,77.34,77.42,77.28,77.41,43795.0,69.7951,69.8673,69.741,69.8583,43795.0
2021-07-28 13:20:00,77.41,77.42,77.3,77.32,48165.0,69.8583,69.8673,69.759,69.7771,48165.0
2021-07-28 13:30:00,77.31,77.41,77.3,77.41,45823.0,69.768,69.8583,69.759,69.8583,45823.0
2021-07-28 13:40:00,77.41,77.53,77.41,77.48,55619.0,69.8583,69.9666,69.8583,69.9215,55619.0
2021-07-28 13:50:00,77.48,77.51,77.42,77.51,47211.0,69.9215,69.9485,69.8673,69.9485,47211.0
2021-07-28 14:00:00,77.49,77.64,77.23,77.64,81592.0,69.9305,70.0658,69.6958,70.0658,81592.0
2021-07-28 14:10:00,77.64,77.78,77.63,77.73,74754.0,70.0658,70.1922,70.0568,70.1471,74754.0
2021-07-28 14:20:00,77.72,77.81,77.71,77.76,66993.0,70.138,70.2193,70.129,70.1741,66993.0
2021-07-28 14:30:00,77.76,77.79,77.65,77.73,128328.0,70.1741,70.2012,70.0749,70.1471,128328.0
2021-07-28 14:40:00,77.73,77.82,77.64,77.81,81228.0,70.1471,70.2283,70.0658,70.2193,81228.0
2021-07-28 14:50:00,77.8,77.92,77.75,77.8,72536.0,70.2102,70.3185,70.1651,70.2102,72536.0
2021-07-28 15:00:00,77.82,77.86,77.69,77.7,122349.0,70.2283,70.2644,70.111,70.12,122349.0
2021-07-28 15:10:00,77.7,77.9,77.69,77.86,76492.0,70.12,70.3005,70.111,70.2644,76492.0
2021-07-28 15:20:00,77.86,77.87,77.75,77.82,85592.0,70.2644,70.2734,70.1651,70.2283,85592.0
2021-07-28 15:30:00,77.82,77.98,77.8,77.8,114219.0,70.2283,70.3727,70.2102,70.2102,114219.0
2021-07-28 15:40:00,77.8,78.0,77.79,77.97,136037.0,70.2102,70.3907,70.2012,70.3637,136037.0
2021-07-28 15:50:00,77.98,78.03,77.84,77.84,503772.0,70.3727,70.4178,70.2463,70.2463,503772.0
2021-07-29 09:30:00,78.0,78.21,77.75,78.17,202578.0,70.3907,70.5802,70.1651,70.5441,202578.0
2021-07-29 09:40:00,78.17,78.3,78.0,78.05,63414.0,70.5441,70.6615,70.3907,70.4358,63414.0
2021-07-29 09:50:00,78.03,78.2,77.94,78.1,49046.0,70.4178,70.5712,70.3366,70.481,49046.0
2021-07-29 10:00:00,78.12,78.13,77.9,77.92,71318.0,70.499,70.508,70.3005,70.3185,71318.0
2021-07-29 10:10:00,77.92,78.03,77.62,77.62,40212.0,70.3185,70.4178,70.0478,70.0478,40212.0
2021-07-29 10:20:00,77.63,77.84,77.63,77.83,64032.0,70.0568,70.2463,70.0568,70.2373,64032.0
2021-07-29 10:30:00,77.83,77.87,77.69,77.76,67252.0,70.2373,70.2734,70.111,70.1741,67252.0
2021-07-29 10:40:00,77.76,77.84,77.68,77.78,44830.0,70.1741,70.2463,70.1019,70.1922,44830.0
2021-07-29 10:50:00,77.8,77.95,77.79,77.88,42367.0,70.2102,70.3456,70.2012,70.2824,42367.0
2021-07-29 11:00:00,77.87,77.99,77.81,77.84,62222.0,70.2734,70.3817,70.2193,70.2463,62222.0
2021-07-29 11:10:00,77.83,78.02,77.81,77.99,50099.0,70.2373,70.4088,70.2193,70.3817,50099.0
2021-07-29 11:20:00,78.0,78.02,77.78,77.89,30034.0,70.3907,70.4088,70.1922,70.2915,30034.0
2021-07-29 11:30:00,77.89,78.11,77.86,78.08,105370.0,70.2915,70.49,70.2644,70.4629,105370.0
2021-07-29 11:40:00,78.08,78.12,77.98,77.98,54615.0,70.4629,70.499,70.3727,70.3727,54615.0
2021-07-29 11:50:00,77.98,78.18,77.98,78.13,39670.0,70.3727,70.5532,70.3727,70.508,39670.0
2021-07-29 12:00:00,78.12,78.34,78.1,78.27,68947.0,70.499,70.6976,70.481,70.6344,68947.0
2021-07-29 12:10:00,78.26,78.34,78.19,78.24,43890.0,70.6254,70.6976,70.5622,70.6073,43890.0
2021-07-29 12:20:00,78.23,78.33,78.18,78.24,40286.0,70.5983,70.6885,70.5532,70.6073,40286.0
2021-07-29 12:30:00,78.25,78.3,78.21,78.26,82839.0,70.6163,70.6615,70.5802,70.6254,82839.0
2021-07-29 12:40:00,78.27,78.4,78.27,78.32,56404.0,70.6344,70.7517,70.6344,70.6795,56404.0
2021-07-29 12:50:00,78.31,78.36,78.23,78.23,31767.0,70.6705,70.7156,70.5983,70.5983,31767.0
2021-07-29 13:00:00,78.23,78.33,78.19,78.32,51076.0,70.5983,70.6885,70.5622,70.6795,51076.0
2021-07-29 13:10:00,78.32,78.33,78.21,78.24,49881.0,70.6795,70.6885,70.5802,70.6073,49881.0
2021-07-29 13:20:00,78.25,78.29,78.16,78.19,45565.0,70.6163,70.6524,70.5351,70.5622,45565.0
2021-07-29 13:30:00,78.19,78.25,78.06,78.11,56647.0,70.5622,70.6163,70.4449,70.49,56647.0
2021-07-29 13:40:00,78.11,78.19,78.09,78.19,52876.0,70.49,70.5622,70.4719,70.5622,52876.0
2021-07-29 13:50:00,78.19,78.25,78.12,78.19,51174.0,70.5622,70.6163,70.499,70.5622,51174.0
2021-07-29 14:00:00,78.19,78.19,78.08,78.11,55740.0,70.5622,70.5622,70.4629,70.49,55740.0
2021-07-29 14:10:00,78.12,78.17,78.09,78.13,58926.0,70.499,70.5441,70.4719,70.508,58926.0
2021-07-29 14:20:00,78.12,78.2,78.06,78.09,42508.0,70.499,70.5712,70.4449,70.4719,42508.0
2021-07-29 14:30:00,78.09,78.16,78.08,78.12,43461.0,70.4719,70.5351,70.4629,70.499,43461.0
2021-07-29 14:40:00,78.12,78.17,78.1,78.17,59586.0,70.499,70.5441,70.481,70.5441,59586.0
2021-07-29 14:50:00,78.17,78.21,78.1,78.1,61794.0,70.5441,70.5802,70.481,70.481,61794.0
2021-07-29 15:00:00,78.11,78.21,78.08,78.16,93836.0,70.49,70.5802,70.4629,70.5351,93836.0
2021-07-29 15:10:00,78.16,78.17,78.06,78.12,66292.0,70.5351,70.5441,70.4449,70.499,66292.0
2021-07-29 15:20:00,78.11,78.2,78.08,78.17,95841.0,70.49,70.5712,70.4629,70.5441,95841.0
2021-07-29 15:30:00,78.17,78.18,78.05,78.09,115189.0,70.5441,70.5532,70.4358,70.4719,115189.0
2021-07-29 15:40:00,78.09,78.13,78.03,78.11,122458.0,70.4719,70.508,70.4178,70.49,122458.0
2021-07-29 15:50:00,78.11,78.21,77.98,78.16,431370.0,70.49,70.5802,70.3727,70.5351,431370.0
2021-07-30 09:30:00,77.98,78.85,77.91,78.76,230548.0,70.3727,71.1578,70.3095,71.0766,230548.0
2021-07-30 09:40:00,78.76,78.8,78.18,78.22,101554.0,71.0766,71.1127,70.5532,70.5893,101554.0
2021-07-30 09:50:00,78.2,78.37,78.1,78.32,62825.0,70.5712,70.7246,70.481,70.6795,62825.0
2021-07-30 10:00:00,78.33,78.39,78.16,78.24,58289.0,70.6885,70.7427,70.5351,70.6073,58289.0
2021-07-30 10:10:00,78.2,78.23,78.0,78.05,77685.0,70.5712,70.5983,70.3907,70.4358,77685.0
2021-07-30 10:20:00,78.05,78.27,78.05,78.23,52375.0,70.4358,70.6344,70.4358,70.5983,52375.0
2021-07-30 10:30:00,78.22,78.42,78.16,78.3,90875.0,70.5893,70.7698,70.5351,70.6615,90875.0
2021-07-30 10:40:00,78.28,78.47,78.26,78.34,72533.0,70.6434,70.8149,70.6254,70.6976,72533.0
2021-07-30 10:50:00,78.34,78.44,78.32,78.43,54755.0,70.6976,70.7878,70.6795,70.7788,54755.0
2021-07-30 11:00:00,78.43,78.49,78.33,78.42,80209.0,70.7788,70.8329,70.6885,70.7698,80209.0
2021-07-30 11:10:00,78.41,78.45,78.24,78.39,64615.0,70.7607,70.7968,70.6073,70.7427,64615.0
2021-07-30 11:20:00,78.39,78.41,78.25,78.35,55654.0,70.7427,70.7607,70.6163,70.7066,55654.0
2021-07-30 11:30:00,78.36,78.43,78.29,78.35,97581.0,70.7156,70.7788,70.6524,70.7066,97581.0
2021-07-30 11:40:00,78.36,78.46,78.32,78.37,54239.0,70.7156,70.8058,70.6795,70.7246,54239.0
2021-07-30 11:50:00,78.37,78.38,78.26,78.31,136242.0,70.7246,70.7337,70.6254,70.6705,136242.0
2021-07-30 12:00:00,78.3,78.37,78.28,78.32,64309.0,70.6615,70.7246,70.6434,70.6795,64309.0
2021-07-30 12:10:00,78.31,78.36,78.29,78.33,76021.0,70.6705,70.7156,70.6524,70.6885,76021.0
2021-07-30 12:20:00,78.32,78.42,78.31,78.41,52155.0,70.6795,70.7698,70.6705,70.7607,52155.0
2021-07-30 12:30:00,78.4,78.46,78.4,78.42,61168.0,70.7517,70.8058,70.7517,70.7698,61168.0
2021-07-30 12:40:00,78.43,78.48,78.42,78.43,31489.0,70.7788,70.8239,70.7698,70.7788,31489.0
2021-07-30 12:50:00,78.44,78.46,78.42,78.43,51088.0,70.7878,70.8058,70.7698,70.7788,51088.0
2021-07-30 13:00:00,78.44,78.46,78.36,78.38,130358.0,70.7878,70.8058,70.7156,70.7337,130358.0
2021-07-30 13:10:00,78.36,78.37,78.23,78.29,43444.0,70.7156,70.7246,70.5983,70.6524,43444.0
2021-07-30 13:20:00,78.29,78.31,78.25,78.25,33465.0,70.6524,70.6705,70.6163,70.6163,33465.0
2021-07-30 13:30:00,78.25,78.31,78.21,78.29,44659.0,70.6163,70.6705,70.5802,70.6524,44659.0
2021-07-30 13:40:00,78.29,78.34,78.21,78.26,33048.0,70.6524,70.6976,70.5802,70.6254,33048.0
2021-07-30 13:50:00,78.27,78.3,78.1,78.11,49569.0,70.6344,70.6615,70.481,70.49,49569.0
2021-07-30 14:00:00,78.12,78.16,78.0,78.03,77989.0,70.499,70.5351,70.3907,70.4178,77989.0
2021-07-30 14:10:00,78.02,78.02,77.88,77.91,44286.0,70.4088,70.4088,70.2824,70.3095,44286.0
2021-07-30 14:20:00,77.9,77.97,77.87,77.91,38308.0,70.3005,70.3637,70.2734,70.3095,38308.0
2021-07-30 14:30:00,77.89,77.96,77.85,77.89,68228.0,70.2915,70.3546,70.2554,70.2915,68228.0
2021-07-30 14:40:00,77.89,77.96,77.77,77.79,83783.0,70.2915,70.3546,70.1832,70.2012,83783.0
2021-07-30 14:50:00,77.79,77.88,77.76,77.83,63563.0,70.2012,70.2824,70.1741,70.2373,63563.0
2021-07-30 15:00:00,77.84,77.91,77.81,77.9,62067.0,70.2463,70.3095,70.2193,70.3005,62067.0
2021-07-30 15:10:00,77.89,78.08,77.87,78.06,86020.0,70.2915,70.4629,70.2734,70.4449,86020.0
2021-07-30 15:20:00,78.06,78.11,77.96,77.99,96334.0,70.4449,70.49,70.3546,70.3817,96334.0
2021-07-30 15:30:00,77.99,78.05,77.75,77.75,110817.0,70.3817,70.4358,70.1651,70.1651,110817.0
2021-07-30 15:40:00,77.76,77.85,77.75,77.81,100560.0,70.1741,70.2554,70.1651,70.2193,100560.0
2021-07-30 15:50:00,77.8,77.92,77.74,77.91,493285.0,70.2102,70.3185,70.1561,70.3095,493285.0
2021-08-02 09:30:00,78.47,78.48,78.13,78.44,277541.0,70.8149,70.8239,70.508,70.7878,277541.0
2021-08-02 09:40:00,78.44,78.56,78.34,78.34,154513.0,70.7878,70.8961,70.6976,70.6976,154513.0
2021-08-02 09:50:00,78.36,78.56,78.29,78.31,148861.0,70.7156,70.8961,70.6524,70.6705,148861.0
2021-08-02 10:00:00,78.31,78.54,78.21,78.54,100259.0,70.6705,70.878,70.5802,70.878,100259.0
2021-08-02 10:10:00,78.54,78.54,78.38,78.51,84582.0,70.878,70.878,70.7337,70.851,84582.0
2021-08-02 10:20:00,78.52,78.79,78.5,78.76,94674.0,70.86,71.1037,70.8419,71.0766,94674.0
2021-08-02 10:30:00,78.76,78.8,78.53,78.64,61177.0,71.0766,71.1127,70.869,70.9683,61177.0
2021-08-02 10:40:00,78.65,78.72,78.58,78.63,75125.0,70.9773,71.0405,70.9141,70.9593,75125.0
2021-08-02 10:50:00,78.64,78.67,78.56,78.64,86384.0,70.9683,70.9954,70.8961,70.9683,86384.0
2021-08-02 11:00:00,78.64,78.82,78.61,78.82,102343.0,70.9683,71.1307,70.9412,71.1307,102343.0
2021-08-02 11:10:00,78.81,78.88,78.76,78.81,50368.0,71.1217,71.1849,71.0766,71.1217,50368.0
2021-08-02 11:20:00,78.81,78.88,78.72,78.84,55719.0,71.1217,71.1849,71.0405,71.1488,55719.0
2021-08-02 11:30:00,78.84,78.86,78.76,78.83,60221.0,71.1488,71.1668,71.0766,71.1398,60221.0
2021-08-02 11:40:00,78.83,78.91,78.79,78.81,72451.0,71.1398,71.212,71.1037,71.1217,72451.0
2021-08-02 11:50:00,78.81,78.88,78.79,78.86,90533.0,71.1217,71.1849,71.1037,71.1668,90533.0
2021-08-02 12:00:00,78.87,78.91,78.73,78.76,168158.0,71.1759,71.212,71.0495,71.0766,168158.0
2021-08-02 12:10:00,78.76,78.89,78.73,78.75,100380.0,71.0766,71.1939,71.0495,71.0676,100380.0
2021-08-02 12:20:00,78.75,78.83,78.65,78.81,114885.0,71.0676,71.1398,70.9773,71.1217,114885.0
2021-08-02 12:30:00,78.81,78.91,78.78,78.9,65587.0,71.1217,71.212,71.0946,71.2029,65587.0
2021-08-02 12:40:00,78.89,78.89,78.7,78.74,79161.0,71.1939,71.1939,71.0224,71.0585,79161.0
2021-08-02 12:50:00,78.73,78.8,78.69,78.77,72419.0,71.0495,71.1127,71.0134,71.0856,72419.0
2021-08-02 13:00:00,78.76,78.81,78.67,78.73,67005.0,71.0766,71.1217,70.9954,71.0495,67005.0
2021-08-02 13:10:00,78.73,78.75,78.62,78.68,69007.0,71.0495,71.0676,70.9502,71.0044,69007.0
2021-08-02 13:20:00,78.69,78.69,78.55,78.59,37113.0,71.0134,71.0134,70.8871,70.9232,37113.0
2021-08-02 13:30:00,78.6,78.62,78.42,78.43,48962.0,70.9322,70.9502,70.7698,70.7788,48962.0
2021-08-02 13:40:00,78.43,78.52,78.4,78.45,47468.0,70.7788,70.86,70.7517,70.7968,47468.0
2021-08-02 13:50:00,78.45,78.51,78.45,78.5,33822.0,70.7968,70.851,70.7968,70.8419,33822.0
2021-08-02 14:00:00,78.5,78.5,78.44,78.48,57595.0,70.8419,70.8419,70.7878,70.8239,57595.0
2021-08-02 14:10:00,78.48,78.61,78.48,78.58,54973.0,70.8239,70.9412,70.8239,70.9141,54973.0
2021-08-02 14:20:00,78.59,78.62,78.47,78.53,54075.0,70.9232,70.9502,70.8149,70.869,54075.0
2021-08-02 14:30:00,78.53,78.65,78.51,78.59,102584.0,70.869,70.9773,70.851,70.9232,102584.0
2021-08-02 14:40:00,78.6,78.65,78.56,78.63,86299.0,70.9322,70.9773,70.8961,70.9593,86299.0
2021-08-02 14:50:00,78.63,78.63,78.55,78.59,60460.0,70.9593,70.9593,70.8871,70.9232,60460.0
2021-08-02 15:00:00,78.59,78.66,78.51,78.54,75377.0,70.9232,70.9863,70.851,70.878,75377.0
2021-08-02 15:10:00,78.53,78.59,78.49,78.51,74154.0,70.869,70.9232,70.8329,70.851,74154.0
2021-08-02 15:20:00,78.51,78.71,78.47,78.67,74713.0,70.851,71.0315,70.8149,70.9954,74713.0
2021-08-02 15:30:00,78.67,78.75,78.58,78.71,104891.0,70.9954,71.0676,70.9141,71.0315,104891.0
2021-08-02 15:40:00,78.71,78.74,78.62,78.66,135477.0,71.0315,71.0585,70.9502,70.9863,135477.0
2021-08-02 15:50:00,78.65,78.86,78.6,78.81,740769.0,70.9773,71.1668,70.9322,71.1217,740769.0
2021-08-03 09:30:00,78.75,79.37,78.37,79.37,233597.0,71.0676,71.6271,70.7246,71.6271,233597.0
2021-08-03 09:40:00,79.38,79.62,79.25,79.61,206936.0,71.6361,71.8527,71.5188,71.8437,206936.0
2021-08-03 09:50:00,79.62,79.85,79.59,79.75,175388.0,71.8527,72.0602,71.8256,71.97,175388.0
2021-08-03 10:00:00,79.75,79.85,79.6,79.64,163132.0,71.97,72.0602,71.8346,71.8707,163132.0
2021-08-03 10:10:00,79.62,79.69,79.43,79.57,222696.0,71.8527,71.9159,71.6812,71.8076,222696.0
2021-08-03 10:20:00,79.56,79.76,79.53,79.55,133872.0,71.7985,71.979,71.7715,71.7895,133872.0
2021-08-03 10:30:00,79.55,79.6,79.4,79.52,105722.0,71.7895,71.8346,71.6541,71.7624,105722.0
2021-08-03 10:40:00,79.51,79.55,79.37,79.49,96891.0,71.7534,71.7895,71.6271,71.7354,96891.0
2021-08-03 10:50:00,79.5,79.65,79.45,79.49,98294.0,71.7444,71.8798,71.6993,71.7354,98294.0
2021-08-03 11:00:00,79.47,79.52,79.33,79.39,70720.0,71.7173,71.7624,71.591,71.6451,70720.0
2021-08-03 11:10:00,79.39,79.51,79.39,79.42,67911.0,71.6451,71.7534,71.6451,71.6722,67911.0
2021-08-03 11:20:00,79.42,79.46,79.31,79.44,83168.0,71.6722,71.7083,71.5729,71.6902,83168.0
2021-08-03 11:30:00,79.45,79.56,79.44,79.45,113255.0,71.6993,71.7985,71.6902,71.6993,113255.0
2021-08-03 11:40:00,79.46,79.74,79.46,79.56,137642.0,71.7083,71.961,71.7083,71.7985,137642.0
2021-08-03 11:50:00,79.56,79.58,79.41,79.47,88273.0,71.7985,71.8166,71.6632,71.7173,88273.0
2021-08-03 12:00:00,79.48,79.51,79.29,79.3,54116.0,71.7263,71.7534,71.5549,71.5639,54116.0
2021-08-03 12:10:00,79.29,79.34,79.12,79.13,50211.0,71.5549,71.6,71.4015,71.4105,50211.0
2021-08-03 12:20:00,79.14,79.18,79.11,79.15,50882.0,71.4195,71.4556,71.3924,71.4285,50882.0
2021-08-03 12:30:00,79.15,79.23,79.04,79.09,62437.0,71.4285,71.5007,71.3293,71.3744,62437.0
2021-08-03 12:40:00,79.09,79.16,79.01,79.03,39162.0,71.3744,71.4376,71.3022,71.3202,39162.0
2021-08-03 12:50:00,79.03,79.12,79.01,79.08,134209.0,71.3202,71.4015,71.3022,71.3654,134209.0
2021-08-03 13:00:00,79.08,79.25,79.03,79.25,81927.0,71.3654,71.5188,71.3202,71.5188,81927.0
2021-08-03 13:10:00,79.26,79.3,79.21,79.29,60443.0,71.5278,71.5639,71.4827,71.5549,60443.0
2021-08-03 13:20:00,79.28,79.37,79.25,79.26,78991.0,71.5459,71.6271,71.5188,71.5278,78991.0
2021-08-03 13:30:00,79.25,79.31,79.19,79.22,69240.0,71.5188,71.5729,71.4646,71.4917,69240.0
2021-08-03 13:40:00,79.22,79.24,79.14,79.18,61946.0,71.4917,71.5098,71.4195,71.4556,61946.0
2021-08-03 13:50:00,79.19,79.22,79.1,79.15,61880.0,71.4646,71.4917,71.3834,71.4285,61880.0
2021-08-03 14:00:00,79.14,79.3,79.13,79.23,52514.0,71.4195,71.5639,71.4105,71.5007,52514.0
2021-08-03 14:10:00,79.22,79.32,79.17,79.19,56073.0,71.4917,71.582,71.4466,71.4646,56073.0
2021-08-03 14:20:00,79.19,79.3,79.16,79.18,88574.0,71.4646,71.5639,71.4376,71.4556,88574.0
2021-08-03 14:30:00,79.19,79.21,79.13,79.17,62507.0,71.4646,71.4827,71.4105,71.4466,62507.0
2021-08-03 14:40:00,79.17,79.19,79.13,79.16,68530.0,71.4466,71.4646,71.4105,71.4376,68530.0
2021-08-03 14:50:00,79.17,79.28,79.17,79.26,56007.0,71.4466,71.5459,71.4466,71.5278,56007.0
2021-08-03 15:00:00,79.26,79.41,79.26,79.37,113019.0,71.5278,71.6632,71.5278,71.6271,113019.0
2021-08-03 15:10:00,79.37,79.43,79.32,79.42,78342.0,71.6271,71.6812,71.582,71.6722,78342.0
2021-08-03 15:20:00,79.42,79.45,79.19,79.19,80448.0,71.6722,71.6993,71.4646,71.4646,80448.0
2021-08-03 15:30:00,79.2,79.43,79.19,79.4,144084.0,71.4737,71.6812,71.4646,71.6541,144084.0
2021-08-03 15:40:00,79.41,79.47,79.31,79.39,130676.0,71.6632,71.7173,71.5729,71.6451,130676.0
2021-08-03 15:50:00,79.38,79.47,79.33,79.42,322347.0,71.6361,71.7173,71.591,71.6722,322347.0
2021-08-04 09:30:00,79.36,79.71,79.13,79.14,257827.0,71.6181,71.9339,71.4105,71.4195,257827.0
2021-08-04 09:40:00,79.14,79.44,78.96,79.37,135345.0,71.4195,71.6902,71.2571,71.6271,135345.0
2021-08-04 09:50:00,79.36,79.39,79.12,79.13,77673.0,71.6181,71.6451,71.4015,71.4105,77673.0
2021-08-04 10:00:00,79.13,79.42,79.11,79.2,73118.0,71.4105,71.6722,71.3924,71.4737,73118.0
2021-08-04 10:10:00,79.19,79.43,79.11,79.15,133321.0,71.4646,71.6812,71.3924,71.4285,133321.0
2021-08-04 10:20:00,79.15,79.35,79.11,79.21,66784.0,71.4285,71.609,71.3924,71.4827,66784.0
2021-08-04 10:30:00,79.22,79.29,79.16,79.21,131171.0,71.4917,71.5549,71.4376,71.4827,131171.0
2021-08-04 10:40:00,79.21,79.31,79.04,79.09,112318.0,71.4827,71.5729,71.3293,71.3744,112318.0
2021-08-04 10:50:00,79.08,79.15,79.04,79.12,170715.0,71.3654,71.4285,71.3293,71.4015,170715.0
2021-08-04 11:00:00,79.12,79.14,78.91,79.01,129690.0,71.4015,71.4195,71.212,71.3022,129690.0
2021-08-04 11:10:00,79.0,79.08,78.98,79.02,143745.0,71.2932,71.3654,71.2751,71.3112,143745.0
2021-08-04 11:20:00,79.01,79.02,78.91,78.95,235252.0,71.3022,71.3112,71.212,71.248,235252.0
2021-08-04 11:30:00,78.96,78.97,78.81,78.84,105406.0,71.2571,71.2661,71.1217,71.1488,105406.0
2021-08-04 11:40:00,78.83,78.96,78.83,78.94,52556.0,71.1398,71.2571,71.1398,71.239,52556.0
2021-08-04 11:50:00,78.96,78.99,78.88,78.96,55885.0,71.2571,71.2841,71.1849,71.2571,55885.0
2021-08-04 12:00:00,78.97,79.0,78.9,78.94,39046.0,71.2661,71.2932,71.2029,71.239,39046.0
2021-08-04 12:10:00,78.94,79.04,78.94,79.04,24669.0,71.239,71.3293,71.239,71.3293,24669.0
2021-08-04 12:20:00,79.03,79.03,78.77,78.8,48338.0,71.3202,71.3202,71.0856,71.1127,48338.0
2021-08-04 12:30:00,78.8,78.9,78.8,78.89,46406.0,71.1127,71.2029,71.1127,71.1939,46406.0
2021-08-04 12:40:00,78.89,79.01,78.88,79.0,44434.0,71.1939,71.3022,71.1849,71.2932,44434.0
2021-08-04 12:50:00,79.0,79.03,78.93,78.97,24885.0,71.2932,71.3202,71.23,71.2661,24885.0
2021-08-04 13:00:00,78.96,79.09,78.96,79.05,33796.0,71.2571,71.3744,71.2571,71.3383,33796.0
2021-08-04 13:10:00,79.04,79.13,79.01,79.09,20342.0,71.3293,71.4105,71.3022,71.3744,20342.0
2021-08-04 13:20:00,79.11,79.14,79.05,79.14,40750.0,71.3924,71.4195,71.3383,71.4195,40750.0
2021-08-04 13:30:00,79.13,79.24,79.08,79.23,26946.0,71.4105,71.5098,71.3654,71.5007,26946.0
2021-08-04 13:40:00,79.23,79.24,79.16,79.2,48951.0,71.5007,71.5098,71.4376,71.4737,48951.0
2021-08-04 13:50:00,79.2,79.26,79.08,79.12,28984.0,71.4737,71.5278,71.3654,71.4015,28984.0
2021-08-04 14:00:00,79.14,79.23,79.1,79.23,41300.0,71.4195,71.5007,71.3834,71.5007,41300.0
2021-08-04 14:10:00,79.22,79.32,79.2,79.28,44732.0,71.4917,71.582,71.4737,71.5459,44732.0
2021-08-04 14:20:00,79.28,79.47,79.24,79.47,57032.0,71.5459,71.7173,71.5098,71.7173,57032.0
2021-08-04 14:30:00,79.46,79.62,79.46,79.52,123767.0,71.7083,71.8527,71.7083,71.7624,123767.0
2021-08-04 14:40:00,79.53,79.69,79.51,79.69,138653.0,71.7715,71.9159,71.7534,71.9159,138653.0
2021-08-04 14:50:00,79.69,79.69,79.55,79.63,69007.0,71.9159,71.9159,71.7895,71.8617,69007.0
2021-08-04 15:00:00,79.62,79.85,79.62,79.79,261001.0,71.8527,72.0602,71.8527,72.0061,261001.0
2021-08-04 15:10:00,79.79,79.9,79.77,79.89,138667.0,72.0061,72.1054,71.9881,72.0963,138667.0
2021-08-04 15:20:00,79.89,79.99,79.88,79.95,337944.0,72.0963,72.1866,72.0873,72.1505,337944.0
2021-08-04 15:30:00,79.95,79.99,79.91,79.97,291726.0,72.1505,72.1866,72.1144,72.1685,291726.0
2021-08-04 15:40:00,79.97,80.0,79.75,79.88,225106.0,72.1685,72.1956,71.97,72.0873,225106.0
2021-08-04 15:50:00,79.88,79.95,79.69,79.88,632175.0,72.0873,72.1505,71.9159,72.0873,632175.0
2021-08-05 09:30:00,79.79,79.99,79.53,79.87,279808.0,72.0061,72.1866,71.7715,72.0783,279808.0
2021-08-05 09:40:00,79.86,79.91,79.65,79.75,144067.0,72.0693,72.1144,71.8798,71.97,144067.0
2021-08-05 09:50:00,79.77,79.95,79.66,79.79,85067.0,71.9881,72.1505,71.8888,72.0061,85067.0
2021-08-05 10:00:00,79.79,79.9,79.67,79.89,116194.0,72.0061,72.1054,71.8978,72.0963,116194.0
2021-08-05 10:10:00,79.9,80.09,79.81,80.06,192406.0,72.1054,72.2768,72.0242,72.2498,192406.0
2021-08-05 10:20:00,80.05,80.1,79.7,79.72,86479.0,72.2407,72.2859,71.9249,71.9429,86479.0
2021-08-05 10:30:00,79.73,79.78,79.55,79.58,84693.0,71.952,71.9971,71.7895,71.8166,84693.0
2021-08-05 10:40:00,79.61,79.82,79.58,79.74,103608.0,71.8437,72.0332,71.8166,71.961,103608.0
2021-08-05 10:50:00,79.74,79.77,79.6,79.66,79882.0,71.961,71.9881,71.8346,71.8888,79882.0
2021-08-05 11:00:00,79.66,79.66,79.53,79.61,90372.0,71.8888,71.8888,71.7715,71.8437,90372.0
2021-08-05 11:10:00,79.6,79.64,79.55,79.62,56695.0,71.8346,71.8707,71.7895,71.8527,56695.0
2021-08-05 11:20:00,79.62,79.67,79.56,79.65,55085.0,71.8527,71.8978,71.7985,71.8798,55085.0
2021-08-05 11:30:00,79.65,79.66,79.53,79.62,61837.0,71.8798,71.8888,71.7715,71.8527,61837.0
2021-08-05 11:40:00,79.62,79.88,79.61,79.86,66145.0,71.8527,72.0873,71.8437,72.0693,66145.0
2021-08-05 11:50:00,79.88,79.92,79.82,79.92,95081.0,72.0873,72.1234,72.0332,72.1234,95081.0
2021-08-05 12:00:00,79.91,79.92,79.78,79.79,70911.0,72.1144,72.1234,71.9971,72.0061,70911.0
2021-08-05 12:10:00,79.8,79.81,79.64,79.66,54609.0,72.0151,72.0242,71.8707,71.8888,54609.0
2021-08-05 12:20:00,79.67,79.74,79.65,79.73,39040.0,71.8978,71.961,71.8798,71.952,39040.0
2021-08-05 12:30:00,79.73,79.8,79.71,79.79,56624.0,71.952,72.0151,71.9339,72.0061,56624.0
2021-08-05 12:40:00,79.78,79.87,79.75,79.82,72336.0,71.9971,72.0783,71.97,72.0332,72336.0
2021-08-05 12:50:00,79.81,79.93,79.8,79.89,56771.0,72.0242,72.1324,72.0151,72.0963,56771.0
2021-08-05 13:00:00,79.89,79.91,79.77,79.78,51718.0,72.0963,72.1144,71.9881,71.9971,51718.0
2021-08-05 13:10:00,79.78,79.85,79.77,79.81,45584.0,71.9971,72.0602,71.9881,72.0242,45584.0
2021-08-05 13:20:00,79.81,79.95,79.79,79.93,86614.0,72.0242,72.1505,72.0061,72.1324,86614.0
2021-08-05 13:30:00,79.94,79.97,79.88,79.91,41786.0,72.1415,72.1685,72.0873,72.1144,41786.0
2021-08-05 13:40:00,79.92,79.94,79.81,79.92,50658.0,72.1234,72.1415,72.0242,72.1234,50658.0
2021-08-05 13:50:00,79.92,80.04,79.92,80.02,70721.0,72.1234,72.2317,72.1234,72.2137,70721.0
2021-08-05 14:00:00,80.02,80.11,80.0,80.1,71278.0,72.2137,72.2949,72.1956,72.2859,71278.0
2021-08-05 14:10:00,80.11,80.15,80.06,80.11,73505.0,72.2949,72.331,72.2498,72.2949,73505.0
2021-08-05 14:20:00,80.11,80.15,80.03,80.08,65002.0,72.2949,72.331,72.2227,72.2678,65002.0
2021-08-05 14:30:00,80.08,80.16,80.06,80.15,51468.0,72.2678,72.34,72.2498,72.331,51468.0
2021-08-05 14:40:00,80.16,80.2,80.09,80.1,51056.0,72.34,72.3761,72.2768,72.2859,51056.0
2021-08-05 14:50:00,80.1,80.12,80.03,80.09,56539.0,72.2859,72.3039,72.2227,72.2768,56539.0
2021-08-05 15:00:00,80.09,80.23,80.09,80.2,101756.0,72.2768,72.4032,72.2768,72.3761,101756.0
2021-08-05 15:10:00,80.21,80.31,80.21,80.26,102490.0,72.3851,72.4754,72.3851,72.4303,102490.0
2021-08-05 15:20:00,80.25,80.43,80.24,80.43,75164.0,72.4212,72.5837,72.4122,72.5837,75164.0
2021-08-05 15:30:00,80.42,80.5,80.35,80.45,113238.0,72.5746,72.6468,72.5115,72.6017,113238.0
2021-08-05 15:40:00,80.44,80.51,80.37,80.47,152827.0,72.5927,72.6559,72.5295,72.6198,152827.0
2021-08-05 15:50:00,80.48,80.62,80.46,80.48,495280.0,72.6288,72.7551,72.6107,72.6288,495280.0
2021-08-06 09:30:00,80.49,80.49,80.06,80.28,192383.0,72.6378,72.6378,72.2498,72.4483,192383.0
2021-08-06 09:40:00,80.28,80.56,80.24,80.56,71895.0,72.4483,72.701,72.4122,72.701,71895.0
2021-08-06 09:50:00,80.58,80.73,80.5,80.62,64544.0,72.719,72.8544,72.6468,72.7551,64544.0
2021-08-06 10:00:00,80.63,80.92,80.63,80.91,96329.0,72.7642,73.0259,72.7642,73.0168,96329.0
2021-08-06 10:10:00,80.92,81.0,80.79,80.97,99069.0,73.0259,73.0981,72.9085,73.071,99069.0
2021-08-06 10:20:00,80.98,81.0,80.85,80.88,81119.0,73.08,73.0981,72.9627,72.9898,81119.0
2021-08-06 10:30:00,80.89,80.95,80.83,80.94,79295.0,72.9988,73.0529,72.9446,73.0439,79295.0
2021-08-06 10:40:00,80.94,80.96,80.76,80.78,78960.0,73.0439,73.062,72.8815,72.8995,78960.0
2021-08-06 10:50:00,80.78,80.83,80.68,80.69,55074.0,72.8995,72.9446,72.8093,72.8183,55074.0
2021-08-06 11:00:00,80.69,80.82,80.65,80.79,53943.0,72.8183,72.9356,72.7822,72.9085,53943.0
2021-08-06 11:10:00,80.79,80.87,80.64,80.68,47466.0,72.9085,72.9807,72.7732,72.8093,47466.0
2021-08-06 11:20:00,80.68,80.7,80.53,80.61,44213.0,72.8093,72.8273,72.6739,72.7461,44213.0
2021-08-06 11:30:00,80.63,80.7,80.61,80.63,35983.0,72.7642,72.8273,72.7461,72.7642,35983.0
2021-08-06 11:40:00,80.64,80.76,80.6,80.7,37709.0,72.7732,72.8815,72.7371,72.8273,37709.0
2021-08-06 11:50:00,80.7,80.76,80.63,80.7,37718.0,72.8273,72.8815,72.7642,72.8273,37718.0
2021-08-06 12:00:00,80.69,80.8,80.69,80.78,40362.0,72.8183,72.9176,72.8183,72.8995,40362.0
2021-08-06 12:10:00,80.78,80.84,80.74,80.76,34106.0,72.8995,72.9537,72.8634,72.8815,34106.0
2021-08-06 12:20:00,80.76,80.81,80.71,80.78,89191.0,72.8815,72.9266,72.8364,72.8995,89191.0
2021-08-06 12:30:00,80.78,80.83,80.77,80.79,32973.0,72.8995,72.9446,72.8905,72.9085,32973.0
2021-08-06 12:40:00,80.79,80.84,80.77,80.81,35029.0,72.9085,72.9537,72.8905,72.9266,35029.0
2021-08-06 12:50:00,80.81,80.82,80.73,80.79,46317.0,72.9266,72.9356,72.8544,72.9085,46317.0
2021-08-06 13:00:00,80.79,80.8,80.72,80.77,25059.0,72.9085,72.9176,72.8454,72.8905,25059.0
2021-08-06 13:10:00,80.77,80.92,80.77,80.9,36219.0,72.8905,73.0259,72.8905,73.0078,36219.0
2021-08-06 13:20:00,80.91,80.95,80.88,80.95,24593.0,73.0168,73.0529,72.9898,73.0529,24593.0
2021-08-06 13:30:00,80.94,80.99,80.92,80.95,36092.0,73.0439,73.089,73.0259,73.0529,36092.0
2021-08-06 13:40:00,80.94,80.98,80.91,80.92,42812.0,73.0439,73.08,73.0168,73.0259,42812.0
2021-08-06 13:50:00,80.93,80.97,80.9,80.91,28972.0,73.0349,73.071,73.0078,73.0168,28972.0
2021-08-06 14:00:00,80.91,80.96,80.83,80.85,53789.0,73.0168,73.062,72.9446,72.9627,53789.0
2021-08-06 14:10:00,80.84,80.86,80.76,80.79,33207.0,72.9537,72.9717,72.8815,72.9085,33207.0
2021-08-06 14:20:00,80.78,80.88,80.77,80.88,45540.0,72.8995,72.9898,72.8905,72.9898,45540.0
2021-08-06 14:30:00,80.89,80.93,80.86,80.92,57326.0,72.9988,73.0349,72.9717,73.0259,57326.0
2021-08-06 14:40:00,80.92,80.97,80.89,80.9,74782.0,73.0259,73.071,72.9988,73.0078,74782.0
2021-08-06 14:50:00,80.9,80.96,80.9,80.92,68011.0,73.0078,73.062,73.0078,73.0259,68011.0
2021-08-06 15:00:00,80.92,80.98,80.91,80.93,62349.0,73.0259,73.08,73.0168,73.0349,62349.0
2021-08-06 15:10:00,80.92,80.96,80.87,80.89,64266.0,73.0259,73.062,72.9807,72.9988,64266.0
2021-08-06 15:20:00,80.89,80.92,80.84,80.91,120915.0,72.9988,73.0259,72.9537,73.0168,120915.0
2021-08-06 15:30:00,80.91,80.94,80.68,80.69,99651.0,73.0168,73.0439,72.8093,72.8183,99651.0
2021-08-06 15:40:00,80.7,80.72,80.62,80.72,138743.0,72.8273,72.8454,72.7551,72.8454,138743.0
2021-08-06 15:50:00,80.71,80.72,80.56,80.6,373985.0,72.8364,72.8454,72.701,72.7371,373985.0
2021-08-09 09:30:00,80.96,81.14,80.55,80.66,252125.0,73.062,73.2244,72.692,72.7912,252125.0
2021-08-09 09:40:00,80.67,80.9,80.54,80.76,47786.0,72.8003,73.0078,72.6829,72.8815,47786.0
2021-08-09 09:50:00,80.76,80.83,80.58,80.58,66068.0,72.8815,72.9446,72.719,72.719,66068.0
2021-08-09 10:00:00,80.58,80.66,80.49,80.54,59487.0,72.719,72.7912,72.6378,72.6829,59487.0
2021-08-09 10:10:00,80.55,80.67,80.53,80.64,58848.0,72.692,72.8003,72.6739,72.7732,58848.0
2021-08-09 10:20:00,80.63,80.64,80.47,80.49,51242.0,72.7642,72.7732,72.6198,72.6378,51242.0
2021-08-09 10:30:00,80.49,80.52,80.37,80.45,103840.0,72.6378,72.6649,72.5295,72.6017,103840.0
2021-08-09 10:40:00,80.45,80.5,80.3,80.39,106816.0,72.6017,72.6468,72.4663,72.5476,106816.0
2021-08-09 10:50:00,80.38,80.43,80.12,80.2,118625.0,72.5385,72.5837,72.3039,72.3761,118625.0
2021-08-09 11:00:00,80.2,80.34,80.15,80.32,75912.0,72.3761,72.5024,72.331,72.4844,75912.0
2021-08-09 11:10:00,80.32,80.39,80.27,80.39,35786.0,72.4844,72.5476,72.4393,72.5476,35786.0
2021-08-09 11:20:00,80.39,80.41,80.17,80.31,82151.0,72.5476,72.5656,72.349,72.4754,82151.0
2021-08-09 11:30:00,80.31,80.33,80.21,80.31,77605.0,72.4754,72.4934,72.3851,72.4754,77605.0
2021-08-09 11:40:00,80.32,80.39,80.28,80.36,31316.0,72.4844,72.5476,72.4483,72.5205,31316.0
2021-08-09 11:50:00,80.34,80.41,80.3,80.31,27515.0,72.5024,72.5656,72.4663,72.4754,27515.0
2021-08-09 12:00:00,80.31,80.35,80.26,80.3,29162.0,72.4754,72.5115,72.4303,72.4663,29162.0
2021-08-09 12:10:00,80.3,80.32,80.18,80.19,24288.0,72.4663,72.4844,72.3581,72.3671,24288.0
2021-08-09 12:20:00,80.19,80.33,80.18,80.32,29572.0,72.3671,72.4934,72.3581,72.4844,29572.0
2021-08-09 12:30:00,80.33,80.38,80.3,80.33,32953.0,72.4934,72.5385,72.4663,72.4934,32953.0
2021-08-09 12:40:00,80.32,80.45,80.31,80.45,75468.0,72.4844,72.6017,72.4754,72.6017,75468.0
2021-08-09 12:50:00,80.44,80.44,80.35,80.42,82402.0,72.5927,72.5927,72.5115,72.5746,82402.0
2021-08-09 13:00:00,80.42,80.45,80.38,80.42,39916.0,72.5746,72.6017,72.5385,72.5746,39916.0
2021-08-09 13:10:00,80.42,80.45,80.38,80.42,79213.0,72.5746,72.6017,72.5385,72.5746,79213.0
2021-08-09 13:20:00,80.42,80.45,80.4,80.42,46268.0,72.5746,72.6017,72.5566,72.5746,46268.0
2021-08-09 13:30:00,80.42,80.49,80.4,80.45,64415.0,72.5746,72.6378,72.5566,72.6017,64415.0
2021-08-09 13:40:00,80.44,80.45,80.34,80.39,55589.0,72.5927,72.6017,72.5024,72.5476,55589.0
2021-08-09 13:50:00,80.4,80.45,80.39,80.44,46616.0,72.5566,72.6017,72.5476,72.5927,46616.0
2021-08-09 14:00:00,80.44,80.46,80.37,80.38,108603.0,72.5927,72.6107,72.5295,72.5385,108603.0
2021-08-09 14:10:00,80.39,80.44,80.35,80.38,39852.0,72.5476,72.5927,72.5115,72.5385,39852.0
2021-08-09 14:20:00,80.38,80.43,80.37,80.39,34005.0,72.5385,72.5837,72.5295,72.5476,34005.0
2021-08-09 14:30:00,80.39,80.4,80.34,80.37,42533.0,72.5476,72.5566,72.5024,72.5295,42533.0
2021-08-09 14:40:00,80.36,80.4,80.34,80.36,47683.0,72.5205,72.5566,72.5024,72.5205,47683.0
2021-08-09 14:50:00,80.37,80.4,80.28,80.31,45763.0,72.5295,72.5566,72.4483,72.4754,45763.0
2021-08-09 15:00:00,80.31,80.31,80.25,80.3,50460.0,72.4754,72.4754,72.4212,72.4663,50460.0
2021-08-09 15:10:00,80.31,80.34,80.26,80.26,45944.0,72.4754,72.5024,72.4303,72.4303,45944.0
2021-08-09 15:20:00,80.26,80.38,80.25,80.38,71589.0,72.4303,72.5385,72.4212,72.5385,71589.0
2021-08-09 15:30:00,80.38,80.52,80.34,80.52,185395.0,72.5385,72.6649,72.5024,72.6649,185395.0
2021-08-09 15:40:00,80.52,80.52,80.39,80.39,221816.0,72.6649,72.6649,72.5476,72.5476,221816.0
2021-08-09 15:50:00,80.38,80.68,80.37,80.56,708124.0,72.5385,72.8093,72.5295,72.701,708124.0
2021-08-10 09:30:00,80.68,80.69,80.2,80.35,165688.0,72.8093,72.8183,72.3761,72.5115,165688.0
2021-08-10 09:40:00,80.36,80.59,80.33,80.46,86823.0,72.5205,72.7281,72.4934,72.6107,86823.0
2021-08-10 09:50:00,80.43,80.58,80.36,80.45,51489.0,72.5837,72.719,72.5205,72.6017,51489.0
2021-08-10 10:00:00,80.47,80.55,80.31,80.36,58594.0,72.6198,72.692,72.4754,72.5205,58594.0
2021-08-10 10:10:00,80.36,80.55,80.35,80.49,35865.0,72.5205,72.692,72.5115,72.6378,35865.0
2021-08-10 10:20:00,80.48,80.49,80.35,80.44,44407.0,72.6288,72.6378,72.5115,72.5927,44407.0
2021-08-10 10:30:00,80.44,80.6,80.42,80.52,131758.0,72.5927,72.7371,72.5746,72.6649,131758.0
2021-08-10 10:40:00,80.51,80.58,80.38,80.39,90816.0,72.6559,72.719,72.5385,72.5476,90816.0
2021-08-10 10:50:00,80.38,80.43,80.27,80.42,125688.0,72.5385,72.5837,72.4393,72.5746,125688.0
2021-08-10 11:00:00,80.42,80.53,80.35,80.37,77740.0,72.5746,72.6739,72.5115,72.5295,77740.0
2021-08-10 11:10:00,80.38,80.52,80.38,80.5,49205.0,72.5385,72.6649,72.5385,72.6468,49205.0
2021-08-10 11:20:00,80.49,80.59,80.47,80.58,35787.0,72.6378,72.7281,72.6198,72.719,35787.0
2021-08-10 11:30:00,80.58,80.61,80.5,80.55,102543.0,72.719,72.7461,72.6468,72.692,102543.0
2021-08-10 11:40:00,80.56,80.6,80.46,80.59,56720.0,72.701,72.7371,72.6107,72.7281,56720.0
2021-08-10 11:50:00,80.59,80.71,80.58,80.71,231140.0,72.7281,72.8364,72.719,72.8364,231140.0
2021-08-10 12:00:00,80.72,80.72,80.5,80.59,49657.0,72.8454,72.8454,72.6468,72.7281,49657.0
2021-08-10 12:10:00,80.6,80.7,80.57,80.67,30212.0,72.7371,72.8273,72.71,72.8003,30212.0
2021-08-10 12:20:00,80.67,80.69,80.63,80.67,36000.0,72.8003,72.8183,72.7642,72.8003,36000.0
2021-08-10 12:30:00,80.66,80.81,80.64,80.76,65893.0,72.7912,72.9266,72.7732,72.8815,65893.0
2021-08-10 12:40:00,80.76,80.8,80.7,80.79,66418.0,72.8815,72.9176,72.8273,72.9085,66418.0
2021-08-10 12:50:00,80.79,80.8,80.73,80.77,33292.0,72.9085,72.9176,72.8544,72.8905,33292.0
2021-08-10 13:00:00,80.78,80.79,80.62,80.66,74228.0,72.8995,72.9085,72.7551,72.7912,74228.0
2021-08-10 13:10:00,80.67,80.67,80.55,80.61,33044.0,72.8003,72.8003,72.692,72.7461,33044.0
2021-08-10 13:20:00,80.62,80.64,80.52,80.62,35803.0,72.7551,72.7732,72.6649,72.7551,35803.0
2021-08-10 13:30:00,80.62,80.74,80.61,80.74,39316.0,72.7551,72.8634,72.7461,72.8634,39316.0
2021-08-10 13:40:00,80.75,80.77,80.71,80.74,38753.0,72.8724,72.8905,72.8364,72.8634,38753.0
2021-08-10 13:50:00,80.73,80.77,80.69,80.74,57843.0,72.8544,72.8905,72.8183,72.8634,57843.0
2021-08-10 14:00:00,80.74,80.77,80.69,80.76,37329.0,72.8634,72.8905,72.8183,72.8815,37329.0
2021-08-10 14:10:00,80.76,80.82,80.76,80.8,54568.0,72.8815,72.9356,72.8815,72.9176,54568.0
2021-08-10 14:20:00,80.8,80.8,80.68,80.69,34217.0,72.9176,72.9176,72.8093,72.8183,34217.0
2021-08-10 14:30:00,80.7,80.74,80.69,80.72,48482.0,72.8273,72.8634,72.8183,72.8454,48482.0
2021-08-10 14:40:00,80.73,80.73,80.66,80.7,29554.0,72.8544,72.8544,72.7912,72.8273,29554.0
2021-08-10 14:50:00,80.71,80.71,80.63,80.65,38354.0,72.8364,72.8364,72.7642,72.7822,38354.0
2021-08-10 15:00:00,80.65,80.66,80.51,80.54,73882.0,72.7822,72.7912,72.6559,72.6829,73882.0
2021-08-10 15:10:00,80.54,80.65,80.49,80.59,48708.0,72.6829,72.7822,72.6378,72.7281,48708.0
2021-08-10 15:20:00,80.59,80.62,80.55,80.62,49373.0,72.7281,72.7551,72.692,72.7551,49373.0
2021-08-10 15:30:00,80.61,80.65,80.56,80.63,56769.0,72.7461,72.7822,72.701,72.7642,56769.0
2021-08-10 15:40:00,80.62,80.65,80.44,80.47,111595.0,72.7551,72.7822,72.5927,72.6198,111595.0
2021-08-10 15:50:00,80.46,80.62,80.43,80.51,291396.0,72.6107,72.7551,72.5837,72.6559,291396.0
2021-08-11 09:30:00,81.06,82.3,80.97,82.05,629936.0,73.1522,74.2712,73.071,74.0456,629936.0
2021-08-11 09:40:00,82.04,82.5,82.02,82.47,407729.0,74.0366,74.4517,74.0186,74.4247,407729.0
2021-08-11 09:50:00,82.47,82.6,82.26,82.47,242381.0,74.4247,74.542,74.2351,74.4247,242381.0
2021-08-11 10:00:00,82.46,82.59,82.3,82.55,279454.0,74.4156,74.5329,74.2712,74.4969,279454.0
2021-08-11 10:10:00,82.57,82.72,82.37,82.69,239120.0,74.5149,74.6503,74.3344,74.6232,239120.0
2021-08-11 10:20:00,82.69,83.02,82.68,82.94,284847.0,74.6232,74.921,74.6142,74.8488,284847.0
2021-08-11 10:30:00,82.95,83.15,82.8,83.07,269389.0,74.8578,75.0383,74.7225,74.9661,269389.0
2021-08-11 10:40:00,83.07,83.23,83.01,83.17,243094.0,74.9661,75.1105,74.912,75.0564,243094.0
2021-08-11 10:50:00,83.18,83.37,83.16,83.31,221381.0,75.0654,75.2369,75.0473,75.1827,221381.0
2021-08-11 11:00:00,83.31,83.41,83.27,83.41,158165.0,75.1827,75.273,75.1466,75.273,158165.0
2021-08-11 11:10:00,83.39,83.39,82.96,82.98,296455.0,75.2549,75.2549,74.8669,74.8849,296455.0
2021-08-11 11:20:00,82.98,82.98,82.71,82.73,217449.0,74.8849,74.8849,74.6412,74.6593,217449.0
2021-08-11 11:30:00,82.75,82.9,82.71,82.88,103305.0,74.6773,74.8127,74.6412,74.7947,103305.0
2021-08-11 11:40:00,82.88,82.97,82.81,82.85,101202.0,74.7947,74.8759,74.7315,74.7676,101202.0
2021-08-11 11:50:00,82.86,82.95,82.72,82.74,254776.0,74.7766,74.8578,74.6503,74.6683,254776.0
2021-08-11 12:00:00,82.75,82.77,82.59,82.65,126774.0,74.6773,74.6954,74.5329,74.5871,126774.0
2021-08-11 12:10:00,82.65,82.72,82.62,82.7,74964.0,74.5871,74.6503,74.56,74.6322,74964.0
2021-08-11 12:20:00,82.71,82.73,82.56,82.6,77331.0,74.6412,74.6593,74.5059,74.542,77331.0
2021-08-11 12:30:00,82.59,82.63,82.48,82.51,76380.0,74.5329,74.569,74.4337,74.4608,76380.0
2021-08-11 12:40:00,82.51,82.52,82.4,82.5,114573.0,74.4608,74.4698,74.3615,74.4517,114573.0
2021-08-11 12:50:00,82.51,82.65,82.47,82.65,98893.0,74.4608,74.5871,74.4247,74.5871,98893.0
2021-08-11 13:00:00,82.65,82.7,82.56,82.65,116511.0,74.5871,74.6322,74.5059,74.5871,116511.0
2021-08-11 13:10:00,82.64,82.67,82.56,82.64,62184.0,74.5781,74.6051,74.5059,74.5781,62184.0
2021-08-11 13:20:00,82.64,82.68,82.54,82.56,66424.0,74.5781,74.6142,74.4878,74.5059,66424.0
2021-08-11 13:30:00,82.57,82.63,82.51,82.59,62906.0,74.5149,74.569,74.4608,74.5329,62906.0
2021-08-11 13:40:00,82.59,82.69,82.56,82.69,80285.0,74.5329,74.6232,74.5059,74.6232,80285.0
2021-08-11 13:50:00,82.69,82.88,82.68,82.79,203645.0,74.6232,74.7947,74.6142,74.7134,203645.0
2021-08-11 14:00:00,82.78,82.79,82.5,82.53,92820.0,74.7044,74.7134,74.4517,74.4788,92820.0
2021-08-11 14:10:00,82.53,82.53,82.39,82.44,88654.0,74.4788,74.4788,74.3525,74.3976,88654.0
2021-08-11 14:20:00,82.44,82.46,82.32,82.37,99209.0,74.3976,74.4156,74.2893,74.3344,99209.0
2021-08-11 14:30:00,82.37,82.48,82.36,82.45,104447.0,74.3344,74.4337,74.3254,74.4066,104447.0
2021-08-11 14:40:00,82.45,82.45,82.3,82.33,111902.0,74.4066,74.4066,74.2712,74.2983,111902.0
2021-08-11 14:50:00,82.32,82.34,82.23,82.3,100316.0,74.2893,74.3073,74.2081,74.2712,100316.0
2021-08-11 15:00:00,82.31,82.43,82.29,82.31,108111.0,74.2803,74.3886,74.2622,74.2803,108111.0
2021-08-11 15:10:00,82.31,82.35,82.22,82.23,172852.0,74.2803,74.3164,74.199,74.2081,172852.0
2021-08-11 15:20:00,82.23,82.38,82.23,82.27,138614.0,74.2081,74.3434,74.2081,74.2442,138614.0
2021-08-11 15:30:00,82.27,82.35,82.23,82.27,186303.0,74.2442,74.3164,74.2081,74.2442,186303.0
2021-08-11 15:40:00,82.27,82.27,82.11,82.22,231823.0,74.2442,74.2442,74.0998,74.199,231823.0
2021-08-11 15:50:00,82.22,82.38,82.19,82.37,699025.0,74.199,74.3434,74.172,74.3344,699025.0
2021-08-12 09:30:00,82.02,82.44,81.83,82.31,420604.0,74.0186,74.3976,73.8471,74.2803,420604.0
2021-08-12 09:40:00,82.31,82.43,82.24,82.37,154214.0,74.2803,74.3886,74.2171,74.3344,154214.0
2021-08-12 09:50:00,82.36,82.67,82.31,82.59,106164.0,74.3254,74.6051,74.2803,74.5329,106164.0
2021-08-12 10:00:00,82.57,82.79,82.49,82.78,103165.0,74.5149,74.7134,74.4427,74.7044,103165.0
2021-08-12 10:10:00,82.79,82.97,82.75,82.8,198984.0,74.7134,74.8759,74.6773,74.7225,198984.0
2021-08-12 10:20:00,82.8,82.82,82.5,82.71,109403.0,74.7225,74.7405,74.4517,74.6412,109403.0
2021-08-12 10:30:00,82.72,82.8,82.57,82.79,104319.0,74.6503,74.7225,74.5149,74.7134,104319.0
2021-08-12 10:40:00,82.8,82.86,82.65,82.67,88557.0,74.7225,74.7766,74.5871,74.6051,88557.0
2021-08-12 10:50:00,82.66,82.76,82.64,82.73,98285.0,74.5961,74.6864,74.5781,74.6593,98285.0
2021-08-12 11:00:00,82.76,82.78,82.54,82.73,78208.0,74.6864,74.7044,74.4878,74.6593,78208.0
2021-08-12 11:10:00,82.75,82.77,82.65,82.71,96598.0,74.6773,74.6954,74.5871,74.6412,96598.0
2021-08-12 11:20:00,82.72,82.78,82.61,82.66,111665.0,74.6503,74.7044,74.551,74.5961,111665.0
2021-08-12 11:30:00,82.66,82.75,82.57,82.61,66301.0,74.5961,74.6773,74.5149,74.551,66301.0
2021-08-12 11:40:00,82.62,82.7,82.61,82.67,67326.0,74.56,74.6322,74.551,74.6051,67326.0
2021-08-12 11:50:00,82.68,82.69,82.58,82.59,68349.0,74.6142,74.6232,74.5239,74.5329,68349.0
2021-08-12 12:00:00,82.59,82.67,82.53,82.64,81325.0,74.5329,74.6051,74.4788,74.5781,81325.0
2021-08-12 12:10:00,82.65,82.76,82.63,82.67,100717.0,74.5871,74.6864,74.569,74.6051,100717.0
2021-08-12 12:20:00,82.67,82.77,82.65,82.77,65873.0,74.6051,74.6954,74.5871,74.6954,65873.0
2021-08-12 12:30:00,82.77,82.86,82.76,82.81,86162.0,74.6954,74.7766,74.6864,74.7315,86162.0
2021-08-12 12:40:00,82.81,82.89,82.78,82.83,85199.0,74.7315,74.8037,74.7044,74.7495,85199.0
2021-08-12 12:50:00,82.83,82.84,82.77,82.84,55123.0,74.7495,74.7586,74.6954,74.7586,55123.0
2021-08-12 13:00:00,82.84,82.87,82.8,82.8,74435.0,74.7586,74.7856,74.7225,74.7225,74435.0
2021-08-12 13:10:00,82.82,82.87,82.77,82.86,84750.0,74.7405,74.7856,74.6954,74.7766,84750.0
2021-08-12 13:20:00,82.86,82.91,82.84,82.9,66810.0,74.7766,74.8217,74.7586,74.8127,66810.0
2021-08-12 13:30:00,82.9,82.91,82.74,82.75,83354.0,74.8127,74.8217,74.6683,74.6773,83354.0
2021-08-12 13:40:00,82.75,82.78,82.65,82.68,77352.0,74.6773,74.7044,74.5871,74.6142,77352.0
2021-08-12 13:50:00,82.69,82.75,82.67,82.75,60613.0,74.6232,74.6773,74.6051,74.6773,60613.0
2021-08-12 14:00:00,82.74,82.9,82.73,82.83,90594.0,74.6683,74.8127,74.6593,74.7495,90594.0
2021-08-12 14:10:00,82.83,82.83,82.71,82.78,99984.0,74.7495,74.7495,74.6412,74.7044,99984.0
2021-08-12 14:20:00,82.77,82.87,82.76,82.86,79483.0,74.6954,74.7856,74.6864,74.7766,79483.0
2021-08-12 14:30:00,82.87,82.98,82.86,82.98,79983.0,74.7856,74.8849,74.7766,74.8849,79983.0
2021-08-12 14:40:00,82.98,83.05,82.94,83.04,183059.0,74.8849,74.9481,74.8488,74.939,183059.0
2021-08-12 14:50:00,83.05,83.09,82.93,83.0,134107.0,74.9481,74.9842,74.8398,74.903,134107.0
2021-08-12 15:00:00,83.0,83.06,82.91,82.97,122845.0,74.903,74.9571,74.8217,74.8759,122845.0
2021-08-12 15:10:00,82.98,83.03,82.89,83.03,105542.0,74.8849,74.93,74.8037,74.93,105542.0
2021-08-12 15:20:00,83.03,83.07,82.94,83.07,104137.0,74.93,74.9661,74.8488,74.9661,104137.0
2021-08-12 15:30:00,83.06,83.11,83.03,83.09,151329.0,74.9571,75.0022,74.93,74.9842,151329.0
2021-08-12 15:40:00,83.09,83.13,82.85,82.94,242346.0,74.9842,75.0203,74.7676,74.8488,242346.0
2021-08-12 15:50:00,82.94,83.03,82.89,82.99,649879.0,74.8488,74.93,74.8037,74.8939,649879.0
2021-08-13 09:30:00,83.25,83.25,82.84,82.95,144911.0,75.1286,75.1286,74.7586,74.8578,144911.0
2021-08-13 09:40:00,82.97,83.14,82.83,83.13,52339.0,74.8759,75.0293,74.7495,75.0203,52339.0
2021-08-13 09:50:00,83.14,83.35,83.11,83.16,66717.0,75.0293,75.2188,75.0022,75.0473,66717.0
2021-08-13 10:00:00,83.17,83.48,83.13,83.4,107468.0,75.0564,75.3361,75.0203,75.2639,107468.0
2021-08-13 10:10:00,83.4,83.55,83.32,83.35,111897.0,75.2639,75.3993,75.1917,75.2188,111897.0
2021-08-13 10:20:00,83.38,83.38,83.13,83.17,114095.0,75.2459,75.2459,75.0203,75.0564,114095.0
2021-08-13 10:30:00,83.17,83.18,82.98,83.04,86474.0,75.0564,75.0654,74.8849,74.939,86474.0
2021-08-13 10:40:00,83.04,83.1,82.96,83.08,62231.0,74.939,74.9932,74.8669,74.9751,62231.0
2021-08-13 10:50:00,83.08,83.15,83.02,83.13,53997.0,74.9751,75.0383,74.921,75.0203,53997.0
2021-08-13 11:00:00,83.13,83.19,83.01,83.15,49024.0,75.0203,75.0744,74.912,75.0383,49024.0
2021-08-13 11:10:00,83.15,83.24,83.13,83.21,35528.0,75.0383,75.1195,75.0203,75.0925,35528.0
2021-08-13 11:20:00,83.21,83.32,83.21,83.31,31923.0,75.0925,75.1917,75.0925,75.1827,31923.0
2021-08-13 11:30:00,83.32,83.33,83.22,83.23,43348.0,75.1917,75.2008,75.1015,75.1105,43348.0
2021-08-13 11:40:00,83.23,83.3,83.2,83.22,41487.0,75.1105,75.1737,75.0834,75.1015,41487.0
2021-08-13 11:50:00,83.22,83.36,83.22,83.3,57343.0,75.1015,75.2278,75.1015,75.1737,57343.0
2021-08-13 12:00:00,83.29,83.3,83.17,83.2,21771.0,75.1647,75.1737,75.0564,75.0834,21771.0
2021-08-13 12:10:00,83.21,83.24,83.14,83.15,25068.0,75.0925,75.1195,75.0293,75.0383,25068.0
2021-08-13 12:20:00,83.16,83.19,83.12,83.13,32148.0,75.0473,75.0744,75.0112,75.0203,32148.0
2021-08-13 12:30:00,83.13,83.14,83.03,83.08,53596.0,75.0203,75.0293,74.93,74.9751,53596.0
2021-08-13 12:40:00,83.08,83.14,83.03,83.04,70080.0,74.9751,75.0293,74.93,74.939,70080.0
2021-08-13 12:50:00,83.04,83.11,83.02,83.1,47119.0,74.939,75.0022,74.921,74.9932,47119.0
2021-08-13 13:00:00,83.1,83.19,83.08,83.18,40884.0,74.9932,75.0744,74.9751,75.0654,40884.0
2021-08-13 13:10:00,83.18,83.28,83.16,83.27,32106.0,75.0654,75.1556,75.0473,75.1466,32106.0
2021-08-13 13:20:00,83.28,83.32,83.25,83.28,32726.0,75.1556,75.1917,75.1286,75.1556,32726.0
2021-08-13 13:30:00,83.28,83.34,83.27,83.33,52799.0,75.1556,75.2098,75.1466,75.2008,52799.0
2021-08-13 13:40:00,83.33,83.36,83.24,83.28,64580.0,75.2008,75.2278,75.1195,75.1556,64580.0
2021-08-13 13:50:00,83.28,83.29,83.16,83.18,37605.0,75.1556,75.1647,75.0473,75.0654,37605.0
2021-08-13 14:00:00,83.19,83.25,83.15,83.25,59334.0,75.0744,75.1286,75.0383,75.1286,59334.0
2021-08-13 14:10:00,83.25,83.31,83.22,83.28,38447.0,75.1286,75.1827,75.1015,75.1556,38447.0
2021-08-13 14:20:00,83.28,83.32,83.23,83.25,42701.0,75.1556,75.1917,75.1105,75.1286,42701.0
2021-08-13 14:30:00,83.25,83.28,83.18,83.2,49475.0,75.1286,75.1556,75.0654,75.0834,49475.0
2021-08-13 14:40:00,83.2,83.28,83.19,83.25,46163.0,75.0834,75.1556,75.0744,75.1286,46163.0
2021-08-13 14:50:00,83.25,83.38,83.22,83.37,84707.0,75.1286,75.2459,75.1015,75.2369,84707.0
2021-08-13 15:00:00,83.36,83.54,83.34,83.52,87468.0,75.2278,75.3903,75.2098,75.3722,87468.0
2021-08-13 15:10:00,83.51,83.54,83.36,83.39,85932.0,75.3632,75.3903,75.2278,75.2549,85932.0
2021-08-13 15:20:00,83.4,83.43,83.31,83.33,66208.0,75.2639,75.291,75.1827,75.2008,66208.0
2021-08-13 15:30:00,83.33,83.33,83.24,83.29,75158.0,75.2008,75.2008,75.1195,75.1647,75158.0
2021-08-13 15:40:00,83.29,83.36,83.25,83.34,129563.0,75.1647,75.2278,75.1286,75.2098,129563.0
2021-08-13 15:50:00,83.34,83.48,83.2,83.45,395381.0,75.2098,75.3361,75.0834,75.3091,395381.0
2021-08-16 09:30:00,83.45,83.57,83.2,83.27,195192.0,75.3091,75.4173,75.0834,75.1466,195192.0
2021-08-16 09:40:00,83.27,83.47,83.14,83.29,158159.0,75.1466,75.3271,75.0293,75.1647,158159.0
2021-08-16 09:50:00,83.31,83.75,83.28,83.69,212698.0,75.1827,75.5798,75.1556,75.5256,212698.0
2021-08-16 10:00:00,83.68,83.97,83.68,83.96,164446.0,75.5166,75.7783,75.5166,75.7693,164446.0
2021-08-16 10:10:00,83.96,84.27,83.74,84.26,475587.0,75.7693,76.0491,75.5708,76.04,475587.0
2021-08-16 10:20:00,84.26,84.27,83.98,84.14,278613.0,76.04,76.0491,75.7873,75.9317,278613.0
2021-08-16 10:30:00,84.13,84.23,84.01,84.07,291967.0,75.9227,76.013,75.8144,75.8686,291967.0
2021-08-16 10:40:00,84.07,84.13,83.93,84.03,287184.0,75.8686,75.9227,75.7422,75.8325,287184.0
2021-08-16 10:50:00,84.03,84.18,83.96,84.06,230218.0,75.8325,75.9678,75.7693,75.8595,230218.0
2021-08-16 11:00:00,84.07,84.38,83.97,84.35,226306.0,75.8686,76.1483,75.7783,76.1213,226306.0
2021-08-16 11:10:00,84.34,84.43,84.25,84.28,157376.0,76.1122,76.1934,76.031,76.0581,157376.0
2021-08-16 11:20:00,84.28,84.28,84.07,84.16,174084.0,76.0581,76.0581,75.8686,75.9498,174084.0
2021-08-16 11:30:00,84.16,84.23,84.1,84.17,176652.0,75.9498,76.013,75.8956,75.9588,176652.0
2021-08-16 11:40:00,84.17,84.19,83.96,83.98,110729.0,75.9588,75.9769,75.7693,75.7873,110729.0
2021-08-16 11:50:00,83.98,84.03,83.88,83.94,122737.0,75.7873,75.8325,75.6971,75.7512,122737.0
2021-08-16 12:00:00,83.94,84.09,83.91,84.09,139155.0,75.7512,75.8866,75.7242,75.8866,139155.0
2021-08-16 12:10:00,84.09,84.22,84.05,84.11,343934.0,75.8866,76.0039,75.8505,75.9047,343934.0
2021-08-16 12:20:00,84.11,84.26,84.1,84.22,184546.0,75.9047,76.04,75.8956,76.0039,184546.0
2021-08-16 12:30:00,84.22,84.26,84.14,84.19,55070.0,76.0039,76.04,75.9317,75.9769,55070.0
2021-08-16 12:40:00,84.2,84.21,84.02,84.04,43578.0,75.9859,75.9949,75.8234,75.8415,43578.0
2021-08-16 12:50:00,84.03,84.18,83.98,84.06,186512.0,75.8325,75.9678,75.7873,75.8595,186512.0
2021-08-16 13:00:00,84.05,84.05,83.88,83.96,107847.0,75.8505,75.8505,75.6971,75.7693,107847.0
2021-08-16 13:10:00,83.96,84.01,83.88,83.89,63478.0,75.7693,75.8144,75.6971,75.7061,63478.0
2021-08-16 13:20:00,83.89,83.9,83.83,83.86,48103.0,75.7061,75.7152,75.652,75.6791,48103.0
2021-08-16 13:30:00,83.87,83.95,83.86,83.92,56023.0,75.6881,75.7603,75.6791,75.7332,56023.0
2021-08-16 13:40:00,83.92,83.94,83.78,83.89,108591.0,75.7332,75.7512,75.6069,75.7061,108591.0
2021-08-16 13:50:00,83.87,83.87,83.73,83.77,56329.0,75.6881,75.6881,75.5617,75.5978,56329.0
2021-08-16 14:00:00,83.78,83.83,83.65,83.69,92179.0,75.6069,75.652,75.4895,75.5256,92179.0
2021-08-16 14:10:00,83.68,83.79,83.68,83.75,82260.0,75.5166,75.6159,75.5166,75.5798,82260.0
2021-08-16 14:20:00,83.76,83.8,83.73,83.76,63340.0,75.5888,75.6249,75.5617,75.5888,63340.0
2021-08-16 14:30:00,83.77,83.77,83.62,83.63,66822.0,75.5978,75.5978,75.4625,75.4715,66822.0
2021-08-16 14:40:00,83.64,83.7,83.57,83.57,83589.0,75.4805,75.5347,75.4173,75.4173,83589.0
2021-08-16 14:50:00,83.57,83.71,83.56,83.64,66033.0,75.4173,75.5437,75.4083,75.4805,66033.0
2021-08-16 15:00:00,83.65,83.71,83.64,83.67,81900.0,75.4895,75.5437,75.4805,75.5076,81900.0
2021-08-16 15:10:00,83.67,83.75,83.6,83.61,70259.0,75.5076,75.5798,75.4444,75.4534,70259.0
2021-08-16 15:20:00,83.61,83.72,83.6,83.69,112023.0,75.4534,75.5527,75.4444,75.5256,112023.0
2021-08-16 15:30:00,83.69,83.83,83.64,83.83,156062.0,75.5256,75.652,75.4805,75.652,156062.0
2021-08-16 15:40:00,83.83,83.92,83.73,83.85,146382.0,75.652,75.7332,75.5617,75.67,146382.0
2021-08-16 15:50:00,83.85,83.98,83.83,83.95,558167.0,75.67,75.7873,75.652,75.7603,558167.0
2021-08-17 09:30:00,83.6,83.79,83.13,83.68,213720.0,75.4444,75.6159,75.0203,75.5166,213720.0
2021-08-17 09:40:00,83.68,83.84,83.61,83.7,151547.0,75.5166,75.661,75.4534,75.5347,151547.0
2021-08-17 09:50:00,83.7,83.89,83.7,83.79,81054.0,75.5347,75.7061,75.5347,75.6159,81054.0
2021-08-17 10:00:00,83.8,83.9,83.62,83.9,95774.0,75.6249,75.7152,75.4625,75.7152,95774.0
2021-08-17 10:10:00,83.89,83.89,83.62,83.75,58461.0,75.7061,75.7061,75.4625,75.5798,58461.0
2021-08-17 10:20:00,83.76,83.76,83.47,83.57,68582.0,75.5888,75.5888,75.3271,75.4173,68582.0
2021-08-17 10:30:00,83.58,83.72,83.49,83.5,62562.0,75.4264,75.5527,75.3451,75.3542,62562.0
2021-08-17 10:40:00,83.5,83.63,83.4,83.56,70293.0,75.3542,75.4715,75.2639,75.4083,70293.0
2021-08-17 10:50:00,83.57,83.63,83.49,83.59,55724.0,75.4173,75.4715,75.3451,75.4354,55724.0
2021-08-17 11:00:00,83.6,83.73,83.58,83.67,59946.0,75.4444,75.5617,75.4264,75.5076,59946.0
2021-08-17 11:10:00,83.67,83.74,83.63,83.68,49576.0,75.5076,75.5708,75.4715,75.5166,49576.0
2021-08-17 11:20:00,83.69,83.74,83.6,83.65,43374.0,75.5256,75.5708,75.4444,75.4895,43374.0
2021-08-17 11:30:00,83.64,83.74,83.63,83.68,47561.0,75.4805,75.5708,75.4715,75.5166,47561.0
2021-08-17 11:40:00,83.67,83.69,83.54,83.55,48922.0,75.5076,75.5256,75.3903,75.3993,48922.0
2021-08-17 11:50:00,83.54,83.57,83.43,83.5,84994.0,75.3903,75.4173,75.291,75.3542,84994.0
2021-08-17 12:00:00,83.5,83.56,83.41,83.48,101133.0,75.3542,75.4083,75.273,75.3361,101133.0
2021-08-17 12:10:00,83.48,83.64,83.48,83.55,70111.0,75.3361,75.4805,75.3361,75.3993,70111.0
2021-08-17 12:20:00,83.56,83.62,83.54,83.56,53586.0,75.4083,75.4625,75.3903,75.4083,53586.0
2021-08-17 12:30:00,83.56,83.61,83.43,83.47,70572.0,75.4083,75.4534,75.291,75.3271,70572.0
2021-08-17 12:40:00,83.46,83.5,83.41,83.48,56725.0,75.3181,75.3542,75.273,75.3361,56725.0
2021-08-17 12:50:00,83.48,83.5,83.31,83.36,49563.0,75.3361,75.3542,75.1827,75.2278,49563.0
2021-08-17 13:00:00,83.36,83.38,83.18,83.23,146263.0,75.2278,75.2459,75.0654,75.1105,146263.0
2021-08-17 13:10:00,83.23,83.42,83.19,83.21,59235.0,75.1105,75.282,75.0744,75.0925,59235.0
2021-08-17 13:20:00,83.2,83.25,83.13,83.22,77357.0,75.0834,75.1286,75.0203,75.1015,77357.0
2021-08-17 13:30:00,83.22,83.35,83.22,83.31,64976.0,75.1015,75.2188,75.1015,75.1827,64976.0
2021-08-17 13:40:00,83.3,83.3,83.2,83.23,41398.0,75.1737,75.1737,75.0834,75.1105,41398.0
2021-08-17 13:50:00,83.23,83.31,83.23,83.25,45617.0,75.1105,75.1827,75.1105,75.1286,45617.0
2021-08-17 14:00:00,83.25,83.41,83.25,83.37,53957.0,75.1286,75.273,75.1286,75.2369,53957.0
2021-08-17 14:10:00,83.37,83.39,83.31,83.36,44845.0,75.2369,75.2549,75.1827,75.2278,44845.0
2021-08-17 14:20:00,83.36,83.45,83.31,83.36,45686.0,75.2278,75.3091,75.1827,75.2278,45686.0
2021-08-17 14:30:00,83.36,83.37,83.12,83.14,101878.0,75.2278,75.2369,75.0112,75.0293,101878.0
2021-08-17 14:40:00,83.15,83.41,83.15,83.38,76986.0,75.0383,75.273,75.0383,75.2459,76986.0
2021-08-17 14:50:00,83.39,83.5,83.31,83.45,66376.0,75.2549,75.3542,75.1827,75.3091,66376.0
2021-08-17 15:00:00,83.45,83.51,83.42,83.42,88183.0,75.3091,75.3632,75.282,75.282,88183.0
2021-08-17 15:10:00,83.43,83.51,83.4,83.41,47386.0,75.291,75.3632,75.2639,75.273,47386.0
2021-08-17 15:20:00,83.41,83.5,83.38,83.5,59431.0,75.273,75.3542,75.2459,75.3542,59431.0
2021-08-17 15:30:00,83.5,83.72,83.5,83.65,127361.0,75.3542,75.5527,75.3542,75.4895,127361.0
2021-08-17 15:40:00,83.65,83.82,83.56,83.8,107784.0,75.4895,75.643,75.4083,75.6249,107784.0
2021-08-17 15:50:00,83.81,84.0,83.79,83.96,448098.0,75.6339,75.8054,75.6159,75.7693,448098.0
2021-08-18 09:30:00,84.01,84.6,83.97,84.43,418505.0,75.8144,76.3469,75.7783,76.1934,418505.0
2021-08-18 09:40:00,84.44,84.91,84.41,84.88,260232.0,76.2025,76.6266,76.1754,76.5995,260232.0
2021-08-18 09:50:00,84.89,84.96,84.19,84.19,159206.0,76.6086,76.6717,75.9769,75.9769,159206.0
2021-08-18 10:00:00,84.21,84.3,84.05,84.3,142774.0,75.9949,76.0761,75.8505,76.0761,142774.0
2021-08-18 10:10:00,84.29,84.39,84.13,84.24,137449.0,76.0671,76.1573,75.9227,76.022,137449.0
2021-08-18 10:20:00,84.24,84.5,84.22,84.45,113933.0,76.022,76.2566,76.0039,76.2115,113933.0
2021-08-18 10:30:00,84.44,84.59,84.43,84.52,163942.0,76.2025,76.3378,76.1934,76.2747,163942.0
2021-08-18 10:40:00,84.5,84.57,84.35,84.57,143833.0,76.2566,76.3198,76.1213,76.3198,143833.0
2021-08-18 10:50:00,84.57,84.6,84.32,84.4,229244.0,76.3198,76.3469,76.0942,76.1664,229244.0
2021-08-18 11:00:00,84.41,84.46,84.08,84.2,150485.0,76.1754,76.2205,75.8776,75.9859,150485.0
2021-08-18 11:10:00,84.22,84.37,84.13,84.32,133543.0,76.0039,76.1393,75.9227,76.0942,133543.0
2021-08-18 11:20:00,84.31,84.35,84.15,84.21,93285.0,76.0852,76.1213,75.9408,75.9949,93285.0
2021-08-18 11:30:00,84.22,84.3,84.15,84.19,93503.0,76.0039,76.0761,75.9408,75.9769,93503.0
2021-08-18 11:40:00,84.19,84.2,84.03,84.08,101773.0,75.9769,75.9859,75.8325,75.8776,101773.0
2021-08-18 11:50:00,84.09,84.1,84.0,84.04,74130.0,75.8866,75.8956,75.8054,75.8415,74130.0
2021-08-18 12:00:00,84.02,84.09,83.96,83.98,62434.0,75.8234,75.8866,75.7693,75.7873,62434.0
2021-08-18 12:10:00,83.97,84.05,83.94,84.05,64402.0,75.7783,75.8505,75.7512,75.8505,64402.0
2021-08-18 12:20:00,84.05,84.09,83.93,83.94,62396.0,75.8505,75.8866,75.7422,75.7512,62396.0
2021-08-18 12:30:00,83.93,84.07,83.89,84.06,104224.0,75.7422,75.8686,75.7061,75.8595,104224.0
2021-08-18 12:40:00,84.06,84.2,84.02,84.15,194296.0,75.8595,75.9859,75.8234,75.9408,194296.0
2021-08-18 12:50:00,84.15,84.21,84.13,84.17,80735.0,75.9408,75.9949,75.9227,75.9588,80735.0
2021-08-18 13:00:00,84.16,84.26,84.09,84.26,83236.0,75.9498,76.04,75.8866,76.04,83236.0
2021-08-18 13:10:00,84.27,84.3,84.19,84.3,74595.0,76.0491,76.0761,75.9769,76.0761,74595.0
2021-08-18 13:20:00,84.29,84.33,84.22,84.3,73772.0,76.0671,76.1032,76.0039,76.0761,73772.0
2021-08-18 13:30:00,84.3,84.39,84.27,84.38,240939.0,76.0761,76.1573,76.0491,76.1483,240939.0
2021-08-18 13:40:00,84.38,84.56,84.37,84.55,118763.0,76.1483,76.3108,76.1393,76.3017,118763.0
2021-08-18 13:50:00,84.56,84.56,84.44,84.54,80342.0,76.3108,76.3108,76.2025,76.2927,80342.0
2021-08-18 14:00:00,84.55,84.72,84.52,84.66,140709.0,76.3017,76.4552,76.2747,76.401,140709.0
2021-08-18 14:10:00,84.65,84.65,84.31,84.48,189565.0,76.392,76.392,76.0852,76.2386,189565.0
2021-08-18 14:20:00,84.48,84.62,84.39,84.61,123397.0,76.2386,76.3649,76.1573,76.3559,123397.0
2021-08-18 14:30:00,84.61,84.73,84.59,84.66,127240.0,76.3559,76.4642,76.3378,76.401,127240.0
2021-08-18 14:40:00,84.67,84.69,84.45,84.52,203497.0,76.41,76.4281,76.2115,76.2747,203497.0
2021-08-18 14:50:00,84.52,84.61,84.48,84.61,135566.0,76.2747,76.3559,76.2386,76.3559,135566.0
2021-08-18 15:00:00,84.61,84.62,84.49,84.51,129902.0,76.3559,76.3649,76.2476,76.2656,129902.0
2021-08-18 15:10:00,84.51,84.66,84.45,84.65,145510.0,76.2656,76.401,76.2115,76.392,145510.0
2021-08-18 15:20:00,84.66,84.66,84.3,84.31,119085.0,76.401,76.401,76.0761,76.0852,119085.0
2021-08-18 15:30:00,84.3,84.35,84.18,84.27,193955.0,76.0761,76.1213,75.9678,76.0491,193955.0
2021-08-18 15:40:00,84.28,84.48,84.2,84.23,216988.0,76.0581,76.2386,75.9859,76.013,216988.0
2021-08-18 15:50:00,84.22,84.52,84.17,84.43,773837.0,76.0039,76.2747,75.9588,76.1934,773837.0
2021-08-19 09:30:00,83.97,84.59,83.92,84.54,328674.0,75.7783,76.3378,75.7332,76.2927,328674.0
2021-08-19 09:40:00,84.56,84.74,84.36,84.52,136405.0,76.3108,76.4732,76.1303,76.2747,136405.0
2021-08-19 09:50:00,84.49,84.9,84.48,84.89,115316.0,76.2476,76.6176,76.2386,76.6086,115316.0
2021-08-19 10:00:00,84.9,85.1,84.71,84.74,201408.0,76.6176,76.7981,76.4461,76.4732,201408.0
2021-08-19 10:10:00,84.73,84.86,84.67,84.74,108509.0,76.4642,76.5815,76.41,76.4732,108509.0
2021-08-19 10:20:00,84.73,84.78,84.57,84.69,94311.0,76.4642,76.5093,76.3198,76.4281,94311.0
2021-08-19 10:30:00,84.68,84.82,84.53,84.61,109067.0,76.4191,76.5454,76.2837,76.3559,109067.0
2021-08-19 10:40:00,84.6,84.62,84.41,84.47,140866.0,76.3469,76.3649,76.1754,76.2295,140866.0
2021-08-19 10:50:00,84.46,84.74,84.4,84.72,116554.0,76.2205,76.4732,76.1664,76.4552,116554.0
2021-08-19 11:00:00,84.72,84.73,84.48,84.5,88142.0,76.4552,76.4642,76.2386,76.2566,88142.0
2021-08-19 11:10:00,84.5,84.98,84.5,84.84,266171.0,76.2566,76.6898,76.2566,76.5635,266171.0
2021-08-19 11:20:00,84.85,84.88,84.71,84.81,98515.0,76.5725,76.5995,76.4461,76.5364,98515.0
2021-08-19 11:30:00,84.81,84.88,84.51,84.51,102686.0,76.5364,76.5995,76.2656,76.2656,102686.0
2021-08-19 11:40:00,84.52,84.75,84.5,84.69,89151.0,76.2747,76.4822,76.2566,76.4281,89151.0
2021-08-19 11:50:00,84.69,84.73,84.62,84.64,65527.0,76.4281,76.4642,76.3649,76.383,65527.0
2021-08-19 12:00:00,84.65,84.74,84.55,84.58,57240.0,76.392,76.4732,76.3017,76.3288,57240.0
2021-08-19 12:10:00,84.57,84.65,84.53,84.6,61609.0,76.3198,76.392,76.2837,76.3469,61609.0
2021-08-19 12:20:00,84.61,84.62,84.5,84.6,60456.0,76.3559,76.3649,76.2566,76.3469,60456.0
2021-08-19 12:30:00,84.61,84.65,84.53,84.54,64997.0,76.3559,76.392,76.2837,76.2927,64997.0
2021-08-19 12:40:00,84.53,84.59,84.51,84.58,60480.0,76.2837,76.3378,76.2656,76.3288,60480.0
2021-08-19 12:50:00,84.58,84.62,84.47,84.49,70488.0,76.3288,76.3649,76.2295,76.2476,70488.0
2021-08-19 13:00:00,84.49,84.53,84.33,84.5,93340.0,76.2476,76.2837,76.1032,76.2566,93340.0
2021-08-19 13:10:00,84.49,84.61,84.48,84.52,87690.0,76.2476,76.3559,76.2386,76.2747,87690.0
2021-08-19 13:20:00,84.53,84.57,84.39,84.4,60942.0,76.2837,76.3198,76.1573,76.1664,60942.0
2021-08-19 13:30:00,84.4,84.43,84.34,84.42,65187.0,76.1664,76.1934,76.1122,76.1844,65187.0
2021-08-19 13:40:00,84.42,84.48,84.37,84.41,62253.0,76.1844,76.2386,76.1393,76.1754,62253.0
2021-08-19 13:50:00,84.4,84.43,84.23,84.24,71418.0,76.1664,76.1934,76.013,76.022,71418.0
2021-08-19 14:00:00,84.25,84.33,84.22,84.31,86424.0,76.031,76.1032,76.0039,76.0852,86424.0
2021-08-19 14:10:00,84.3,84.42,84.25,84.39,77563.0,76.0761,76.1844,76.031,76.1573,77563.0
2021-08-19 14:20:00,84.38,84.49,84.34,84.35,67809.0,76.1483,76.2476,76.1122,76.1213,67809.0
2021-08-19 14:30:00,84.35,84.53,84.25,84.53,86475.0,76.1213,76.2837,76.031,76.2837,86475.0
2021-08-19 14:40:00,84.54,84.56,84.42,84.54,85067.0,76.2927,76.3108,76.1844,76.2927,85067.0
2021-08-19 14:50:00,84.54,84.75,84.49,84.74,86527.0,76.2927,76.4822,76.2476,76.4732,86527.0
2021-08-19 15:00:00,84.75,84.91,84.74,84.87,107120.0,76.4822,76.6266,76.4732,76.5905,107120.0
2021-08-19 15:10:00,84.88,84.96,84.8,84.95,113235.0,76.5995,76.6717,76.5274,76.6627,113235.0
2021-08-19 15:20:00,84.95,84.97,84.9,84.91,92723.0,76.6627,76.6808,76.6176,76.6266,92723.0
2021-08-19 15:30:00,84.92,84.98,84.86,84.9,140866.0,76.6356,76.6898,76.5815,76.6176,140866.0
2021-08-19 15:40:00,84.89,84.89,84.63,84.73,140201.0,76.6086,76.6086,76.3739,76.4642,140201.0
2021-08-19 15:50:00,84.72,84.75,84.42,84.53,674630.0,76.4552,76.4822,76.1844,76.2837,674630.0
2021-08-20 09:30:00,84.5,84.72,84.02,84.59,277822.0,76.2566,76.4552,75.8234,76.3378,277822.0
2021-08-20 09:40:00,84.56,84.96,84.54,84.92,129118.0,76.3108,76.6717,76.2927,76.6356,129118.0
2021-08-20 09:50:00,84.92,84.99,84.83,84.99,63547.0,76.6356,76.6988,76.5544,76.6988,63547.0
2021-08-20 10:00:00,84.99,85.34,84.94,85.32,117636.0,76.6988,77.0147,76.6537,76.9966,117636.0
2021-08-20 10:10:00,85.34,85.36,85.15,85.33,89895.0,77.0147,77.0327,76.8432,77.0056,89895.0
2021-08-20 10:20:00,85.34,85.55,85.29,85.52,186183.0,77.0147,77.2042,76.9696,77.1771,186183.0
2021-08-20 10:30:00,85.53,85.61,85.35,85.45,81037.0,77.1861,77.2583,77.0237,77.1139,81037.0
2021-08-20 10:40:00,85.45,85.53,85.36,85.46,49234.0,77.1139,77.1861,77.0327,77.123,49234.0
2021-08-20 10:50:00,85.46,85.62,85.39,85.53,110558.0,77.123,77.2674,77.0598,77.1861,110558.0
2021-08-20 11:00:00,85.54,85.67,85.54,85.65,71201.0,77.1952,77.3125,77.1952,77.2944,71201.0
2021-08-20 11:10:00,85.66,85.67,85.42,85.49,88489.0,77.3035,77.3125,77.0869,77.15,88489.0
2021-08-20 11:20:00,85.48,85.62,85.46,85.57,65423.0,77.141,77.2674,77.123,77.2222,65423.0
2021-08-20 11:30:00,85.57,85.68,85.55,85.57,103866.0,77.2222,77.3215,77.2042,77.2222,103866.0
2021-08-20 11:40:00,85.57,85.69,85.57,85.67,77580.0,77.2222,77.3305,77.2222,77.3125,77580.0
2021-08-20 11:50:00,85.68,85.69,85.54,85.67,89579.0,77.3215,77.3305,77.1952,77.3125,89579.0
2021-08-20 12:00:00,85.67,85.75,85.65,85.74,134572.0,77.3125,77.3847,77.2944,77.3757,134572.0
2021-08-20 12:10:00,85.74,85.8,85.71,85.79,85547.0,77.3757,77.4298,77.3486,77.4208,85547.0
2021-08-20 12:20:00,85.79,85.91,85.75,85.88,130587.0,77.4208,77.5291,77.3847,77.502,130587.0
2021-08-20 12:30:00,85.88,86.05,85.84,86.0,152095.0,77.502,77.6554,77.4659,77.6103,152095.0
2021-08-20 12:40:00,86.01,86.09,85.93,86.02,93552.0,77.6193,77.6915,77.5471,77.6283,93552.0
2021-08-20 12:50:00,86.03,86.15,85.97,86.09,83112.0,77.6374,77.7457,77.5832,77.6915,83112.0
2021-08-20 13:00:00,86.09,86.16,86.05,86.09,75902.0,77.6915,77.7547,77.6554,77.6915,75902.0
2021-08-20 13:10:00,86.09,86.18,86.0,86.18,70829.0,77.6915,77.7727,77.6103,77.7727,70829.0
2021-08-20 13:20:00,86.18,86.2,86.12,86.14,151663.0,77.7727,77.7908,77.7186,77.7366,151663.0
2021-08-20 13:30:00,86.14,86.22,86.09,86.15,82418.0,77.7366,77.8088,77.6915,77.7457,82418.0
2021-08-20 13:40:00,86.14,86.17,86.07,86.07,121873.0,77.7366,77.7637,77.6735,77.6735,121873.0
2021-08-20 13:50:00,86.08,86.11,86.03,86.08,68678.0,77.6825,77.7096,77.6374,77.6825,68678.0
2021-08-20 14:00:00,86.1,86.13,86.04,86.13,202821.0,77.7005,77.7276,77.6464,77.7276,202821.0
2021-08-20 14:10:00,86.12,86.13,86.0,86.04,129656.0,77.7186,77.7276,77.6103,77.6464,129656.0
2021-08-20 14:20:00,86.03,86.09,85.98,86.01,164903.0,77.6374,77.6915,77.5922,77.6193,164903.0
2021-08-20 14:30:00,86.0,86.12,85.98,86.06,113561.0,77.6103,77.7186,77.5922,77.6644,113561.0
2021-08-20 14:40:00,86.06,86.2,86.05,86.14,77211.0,77.6644,77.7908,77.6554,77.7366,77211.0
2021-08-20 14:50:00,86.14,86.19,86.06,86.1,89342.0,77.7366,77.7818,77.6644,77.7005,89342.0
2021-08-20 15:00:00,86.11,86.19,86.06,86.12,120202.0,77.7096,77.7818,77.6644,77.7186,120202.0
2021-08-20 15:10:00,86.12,86.19,86.11,86.16,109134.0,77.7186,77.7818,77.7096,77.7547,109134.0
2021-08-20 15:20:00,86.17,86.25,86.14,86.25,95195.0,77.7637,77.8359,77.7366,77.8359,95195.0
2021-08-20 15:30:00,86.25,86.35,86.18,86.27,221478.0,77.8359,77.9261,77.7727,77.8539,221478.0
2021-08-20 15:40:00,86.27,86.32,86.17,86.28,317124.0,77.8539,77.8991,77.7637,77.863,317124.0
2021-08-20 15:50:00,86.27,86.43,86.17,86.29,901040.0,77.8539,77.9983,77.7637,77.872,901040.0
2021-08-23 09:30:00,85.81,86.08,85.62,85.96,415705.0,77.4388,77.6825,77.2674,77.5742,415705.0
2021-08-23 09:40:00,85.95,85.96,85.65,85.67,250215.0,77.5652,77.5742,77.2944,77.3125,250215.0
2021-08-23 09:50:00,85.69,85.72,85.32,85.44,207082.0,77.3305,77.3576,76.9966,77.1049,207082.0
2021-08-23 10:00:00,85.43,85.94,85.42,85.84,126483.0,77.0959,77.5561,77.0869,77.4659,126483.0
2021-08-23 10:10:00,85.83,85.85,85.52,85.57,137068.0,77.4569,77.4749,77.1771,77.2222,137068.0
2021-08-23 10:20:00,85.56,85.56,85.16,85.22,198205.0,77.2132,77.2132,76.8522,76.9064,198205.0
2021-08-23 10:30:00,85.22,85.22,84.89,84.9,298660.0,76.9064,76.9064,76.6086,76.6176,298660.0
2021-08-23 10:40:00,84.89,85.08,84.87,84.98,323260.0,76.6086,76.78,76.5905,76.6898,323260.0
2021-08-23 10:50:00,84.97,84.98,84.63,84.67,188379.0,76.6808,76.6898,76.3739,76.41,188379.0
2021-08-23 11:00:00,84.67,84.82,84.58,84.6,136705.0,76.41,76.5454,76.3288,76.3469,136705.0
2021-08-23 11:10:00,84.59,84.63,84.49,84.56,142744.0,76.3378,76.3739,76.2476,76.3108,142744.0
2021-08-23 11:20:00,84.56,84.68,84.41,84.43,197987.0,76.3108,76.4191,76.1754,76.1934,197987.0
2021-08-23 11:30:00,84.42,84.54,84.4,84.49,133894.0,76.1844,76.2927,76.1664,76.2476,133894.0
2021-08-23 11:40:00,84.48,84.67,84.45,84.6,95986.0,76.2386,76.41,76.2115,76.3469,95986.0
2021-08-23 11:50:00,84.6,84.6,84.51,84.53,98769.0,76.3469,76.3469,76.2656,76.2837,98769.0
2021-08-23 12:00:00,84.53,84.53,84.36,84.36,112902.0,76.2837,76.2837,76.1303,76.1303,112902.0
2021-08-23 12:10:00,84.36,84.36,84.27,84.3,73845.0,76.1303,76.1303,76.0491,76.0761,73845.0
2021-08-23 12:20:00,84.3,84.34,84.23,84.29,88682.0,76.0761,76.1122,76.013,76.0671,88682.0
2021-08-23 12:30:00,84.27,84.33,84.19,84.23,127929.0,76.0491,76.1032,75.9769,76.013,127929.0
2021-08-23 12:40:00,84.22,84.23,84.15,84.17,70835.0,76.0039,76.013,75.9408,75.9588,70835.0
2021-08-23 12:50:00,84.17,84.25,84.14,84.23,66873.0,75.9588,76.031,75.9317,76.013,66873.0
2021-08-23 13:00:00,84.22,84.52,84.07,84.31,279675.0,76.0039,76.2747,75.8686,76.0852,279675.0
2021-08-23 13:10:00,84.31,84.36,84.24,84.25,69564.0,76.0852,76.1303,76.022,76.031,69564.0
2021-08-23 13:20:00,84.26,84.26,84.05,84.09,158185.0,76.04,76.04,75.8505,75.8866,158185.0
2021-08-23 13:30:00,84.09,84.14,84.01,84.13,89797.0,75.8866,75.9317,75.8144,75.9227,89797.0
2021-08-23 13:40:00,84.14,84.27,84.13,84.23,67076.0,75.9317,76.0491,75.9227,76.013,67076.0
2021-08-23 13:50:00,84.23,84.25,84.17,84.23,63532.0,76.013,76.031,75.9588,76.013,63532.0
2021-08-23 14:00:00,84.23,84.29,84.16,84.16,135227.0,76.013,76.0671,75.9498,75.9498,135227.0
2021-08-23 14:10:00,84.16,84.25,84.13,84.25,91515.0,75.9498,76.031,75.9227,76.031,91515.0
2021-08-23 14:20:00,84.26,84.34,84.24,84.3,70863.0,76.04,76.1122,76.022,76.0761,70863.0
2021-08-23 14:30:00,84.29,84.35,84.24,84.33,61592.0,76.0671,76.1213,76.022,76.1032,61592.0
2021-08-23 14:40:00,84.32,84.45,84.3,84.4,108695.0,76.0942,76.2115,76.0761,76.1664,108695.0
2021-08-23 14:50:00,84.41,84.6,84.4,84.56,119020.0,76.1754,76.3469,76.1664,76.3108,119020.0
2021-08-23 15:00:00,84.57,84.72,84.57,84.72,119502.0,76.3198,76.4552,76.3198,76.4552,119502.0
2021-08-23 15:10:00,84.73,84.83,84.67,84.83,163511.0,76.4642,76.5544,76.41,76.5544,163511.0
2021-08-23 15:20:00,84.82,84.82,84.63,84.65,152867.0,76.5454,76.5454,76.3739,76.392,152867.0
2021-08-23 15:30:00,84.65,84.8,84.61,84.62,135979.0,76.392,76.5274,76.3559,76.3649,135979.0
2021-08-23 15:40:00,84.62,84.65,84.51,84.6,177690.0,76.3649,76.392,76.2656,76.3469,177690.0
2021-08-23 15:50:00,84.59,84.63,84.38,84.42,477814.0,76.3378,76.3739,76.1483,76.1844,477814.0
2021-08-24 09:30:00,84.23,84.48,83.56,83.61,321583.0,76.013,76.2386,75.4083,75.4534,321583.0
2021-08-24 09:40:00,83.61,84.07,83.57,83.92,170373.0,75.4534,75.8686,75.4173,75.7332,170373.0
2021-08-24 09:50:00,83.9,83.93,83.41,83.58,117704.0,75.7152,75.7422,75.273,75.4264,117704.0
2021-08-24 10:00:00,83.58,84.0,83.58,83.92,112675.0,75.4264,75.8054,75.4264,75.7332,112675.0
2021-08-24 10:10:00,83.92,84.21,83.9,84.09,113105.0,75.7332,75.9949,75.7152,75.8866,113105.0
2021-08-24 10:20:00,84.1,84.15,83.93,83.95,72740.0,75.8956,75.9408,75.7422,75.7603,72740.0
2021-08-24 10:30:00,83.94,84.03,83.88,83.89,80047.0,75.7512,75.8325,75.6971,75.7061,80047.0
2021-08-24 10:40:00,83.9,84.18,83.85,84.05,102175.0,75.7152,75.9678,75.67,75.8505,102175.0
2021-08-24 10:50:00,84.05,84.13,83.91,83.93,87912.0,75.8505,75.9227,75.7242,75.7422,87912.0
2021-08-24 11:00:00,83.93,83.99,83.82,83.92,80351.0,75.7422,75.7964,75.643,75.7332,80351.0
2021-08-24 11:10:00,83.93,83.98,83.86,83.96,99202.0,75.7422,75.7873,75.6791,75.7693,99202.0
2021-08-24 11:20:00,83.97,84.09,83.92,83.99,133237.0,75.7783,75.8866,75.7332,75.7964,133237.0
2021-08-24 11:30:00,83.98,84.13,83.97,83.99,109259.0,75.7873,75.9227,75.7783,75.7964,109259.0
2021-08-24 11:40:00,84.0,84.09,83.95,84.09,81463.0,75.8054,75.8866,75.7603,75.8866,81463.0
2021-08-24 11:50:00,84.08,84.12,84.0,84.09,82355.0,75.8776,75.9137,75.8054,75.8866,82355.0
2021-08-24 12:00:00,84.08,84.16,84.04,84.14,77592.0,75.8776,75.9498,75.8415,75.9317,77592.0
2021-08-24 12:10:00,84.15,84.16,84.06,84.13,89616.0,75.9408,75.9498,75.8595,75.9227,89616.0
2021-08-24 12:20:00,84.14,84.24,84.14,84.19,77063.0,75.9317,76.022,75.9317,75.9769,77063.0
2021-08-24 12:30:00,84.19,84.29,84.16,84.26,135465.0,75.9769,76.0671,75.9498,76.04,135465.0
2021-08-24 12:40:00,84.25,84.31,84.15,84.17,40877.0,76.031,76.0852,75.9408,75.9588,40877.0
2021-08-24 12:50:00,84.16,84.18,84.06,84.13,45217.0,75.9498,75.9678,75.8595,75.9227,45217.0
2021-08-24 13:00:00,84.13,84.23,84.09,84.23,53874.0,75.9227,76.013,75.8866,76.013,53874.0
2021-08-24 13:10:00,84.23,84.36,84.21,84.36,55348.0,76.013,76.1303,75.9949,76.1303,55348.0
2021-08-24 13:20:00,84.36,84.36,84.25,84.25,49942.0,76.1303,76.1303,76.031,76.031,49942.0
2021-08-24 13:30:00,84.25,84.26,84.14,84.18,58609.0,76.031,76.04,75.9317,75.9678,58609.0
2021-08-24 13:40:00,84.18,84.25,84.16,84.19,64810.0,75.9678,76.031,75.9498,75.9769,64810.0
2021-08-24 13:50:00,84.19,84.23,84.14,84.15,50718.0,75.9769,76.013,75.9317,75.9408,50718.0
2021-08-24 14:00:00,84.15,84.29,84.15,84.28,36239.0,75.9408,76.0671,75.9408,76.0581,36239.0
2021-08-24 14:10:00,84.28,84.32,84.25,84.27,44920.0,76.0581,76.0942,76.031,76.0491,44920.0
2021-08-24 14:20:00,84.28,84.39,84.24,84.29,76619.0,76.0581,76.1573,76.022,76.0671,76619.0
2021-08-24 14:30:00,84.3,84.32,84.26,84.31,26299.0,76.0761,76.0942,76.04,76.0852,26299.0
2021-08-24 14:40:00,84.32,84.36,84.29,84.34,39625.0,76.0942,76.1303,76.0671,76.1122,39625.0
2021-08-24 14:50:00,84.34,84.39,84.32,84.37,39699.0,76.1122,76.1573,76.0942,76.1393,39699.0
2021-08-24 15:00:00,84.35,84.42,84.27,84.4,55637.0,76.1213,76.1844,76.0491,76.1664,55637.0
2021-08-24 15:10:00,84.4,84.4,84.19,84.19,79584.0,76.1664,76.1664,75.9769,75.9769,79584.0
2021-08-24 15:20:00,84.19,84.36,84.15,84.33,100504.0,75.9769,76.1303,75.9408,76.1032,100504.0
2021-08-24 15:30:00,84.34,84.35,84.25,84.29,71251.0,76.1122,76.1213,76.031,76.0671,71251.0
2021-08-24 15:40:00,84.3,84.4,84.27,84.39,175729.0,76.0761,76.1664,76.0491,76.1573,175729.0
2021-08-24 15:50:00,84.38,84.38,84.1,84.14,513394.0,76.1483,76.1483,75.8956,75.9317,513394.0
2021-08-25 09:30:00,84.14,84.14,83.65,83.65,259753.0,75.9317,75.9317,75.4895,75.4895,259753.0
2021-08-25 09:40:00,83.64,83.99,83.58,83.96,209946.0,75.4805,75.7964,75.4264,75.7693,209946.0
2021-08-25 09:50:00,83.95,83.95,83.78,83.92,144425.0,75.7603,75.7603,75.6069,75.7332,144425.0
2021-08-25 10:00:00,83.93,84.21,83.85,84.07,121315.0,75.7422,75.9949,75.67,75.8686,121315.0
2021-08-25 10:10:00,84.08,84.15,83.92,83.98,52786.0,75.8776,75.9408,75.7332,75.7873,52786.0
2021-08-25 10:20:00,83.98,84.22,83.97,84.15,75804.0,75.7873,76.0039,75.7783,75.9408,75804.0
2021-08-25 10:30:00,84.16,84.23,84.07,84.23,99779.0,75.9498,76.013,75.8686,76.013,99779.0
2021-08-25 10:40:00,84.22,84.27,84.14,84.27,64383.0,76.0039,76.0491,75.9317,76.0491,64383.0
2021-08-25 10:50:00,84.28,84.31,84.12,84.28,82446.0,76.0581,76.0852,75.9137,76.0581,82446.0
2021-08-25 11:00:00,84.28,84.3,84.11,84.26,60008.0,76.0581,76.0761,75.9047,76.04,60008.0
2021-08-25 11:10:00,84.27,84.37,84.21,84.35,66523.0,76.0491,76.1393,75.9949,76.1213,66523.0
2021-08-25 11:20:00,84.36,84.46,84.35,84.4,77199.0,76.1303,76.2205,76.1213,76.1664,77199.0
2021-08-25 11:30:00,84.4,84.43,84.3,84.37,43504.0,76.1664,76.1934,76.0761,76.1393,43504.0
2021-08-25 11:40:00,84.37,84.4,84.31,84.37,47549.0,76.1393,76.1664,76.0852,76.1393,47549.0
2021-08-25 11:50:00,84.39,84.49,84.37,84.45,30391.0,76.1573,76.2476,76.1393,76.2115,30391.0
2021-08-25 12:00:00,84.46,84.56,84.46,84.51,58562.0,76.2205,76.3108,76.2205,76.2656,58562.0
2021-08-25 12:10:00,84.51,84.53,84.33,84.35,67864.0,76.2656,76.2837,76.1032,76.1213,67864.0
2021-08-25 12:20:00,84.35,84.48,84.31,84.45,56158.0,76.1213,76.2386,76.0852,76.2115,56158.0
2021-08-25 12:30:00,84.45,84.45,84.37,84.39,38281.0,76.2115,76.2115,76.1393,76.1573,38281.0
2021-08-25 12:40:00,84.39,84.49,84.38,84.42,43707.0,76.1573,76.2476,76.1483,76.1844,43707.0
2021-08-25 12:50:00,84.42,84.49,84.39,84.48,35634.0,76.1844,76.2476,76.1573,76.2386,35634.0
2021-08-25 13:00:00,84.48,84.57,84.44,84.56,38051.0,76.2386,76.3198,76.2025,76.3108,38051.0
2021-08-25 13:10:00,84.54,84.59,84.53,84.55,36165.0,76.2927,76.3378,76.2837,76.3017,36165.0
2021-08-25 13:20:00,84.56,84.58,84.52,84.56,35835.0,76.3108,76.3288,76.2747,76.3108,35835.0
2021-08-25 13:30:00,84.55,84.67,84.49,84.59,326536.0,76.3017,76.41,76.2476,76.3378,326536.0
2021-08-25 13:40:00,84.58,84.6,84.51,84.59,61177.0,76.3288,76.3469,76.2656,76.3378,61177.0
2021-08-25 13:50:00,84.6,84.61,84.49,84.5,33945.0,76.3469,76.3559,76.2476,76.2566,33945.0
2021-08-25 14:00:00,84.49,84.69,84.49,84.6,90896.0,76.2476,76.4281,76.2476,76.3469,90896.0
2021-08-25 14:10:00,84.59,84.82,84.59,84.77,110731.0,76.3378,76.5454,76.3378,76.5003,110731.0
2021-08-25 14:20:00,84.77,84.82,84.74,84.81,88776.0,76.5003,76.5454,76.4732,76.5364,88776.0
2021-08-25 14:30:00,84.81,84.86,84.72,84.77,196737.0,76.5364,76.5815,76.4552,76.5003,196737.0
2021-08-25 14:40:00,84.77,84.84,84.72,84.78,117229.0,76.5003,76.5635,76.4552,76.5093,117229.0
2021-08-25 14:50:00,84.78,84.83,84.73,84.77,104423.0,76.5093,76.5544,76.4642,76.5003,104423.0
2021-08-25 15:00:00,84.76,84.8,84.69,84.73,57559.0,76.4913,76.5274,76.4281,76.4642,57559.0
2021-08-25 15:10:00,84.73,84.75,84.67,84.73,46528.0,76.4642,76.4822,76.41,76.4642,46528.0
2021-08-25 15:20:00,84.72,84.76,84.65,84.73,118440.0,76.4552,76.4913,76.392,76.4642,118440.0
2021-08-25 15:30:00,84.73,84.85,84.7,84.75,72489.0,76.4642,76.5725,76.4371,76.4822,72489.0
2021-08-25 15:40:00,84.75,84.76,84.63,84.64,140653.0,76.4822,76.4913,76.3739,76.383,140653.0
2021-08-25 15:50:00,84.64,84.73,84.5,84.52,454262.0,76.383,76.4642,76.2566,76.2747,454262.0
2021-08-26 09:30:00,84.11,84.19,83.84,84.06,172956.0,76.2534,76.3259,76.0086,76.208,172956.0
2021-08-26 09:40:00,84.06,84.11,83.84,83.89,77010.0,76.208,76.2534,76.0086,76.0539,77010.0
2021-08-26 09:50:00,83.87,83.98,83.81,83.85,59552.0,76.0358,76.1355,75.9814,76.0176,59552.0
2021-08-26 10:00:00,83.84,84.1,83.82,84.0,109959.0,76.0086,76.2443,75.9904,76.1536,109959.0
2021-08-26 10:10:00,84.0,84.03,83.86,83.89,97889.0,76.1536,76.1808,76.0267,76.0539,97889.0
2021-08-26 10:20:00,83.89,83.99,83.67,83.9,88920.0,76.0539,76.1446,75.8545,76.063,88920.0
2021-08-26 10:30:00,83.89,83.95,83.75,83.93,63980.0,76.0539,76.1083,75.927,76.0902,63980.0
2021-08-26 10:40:00,83.93,84.03,83.9,83.98,63073.0,76.0902,76.1808,76.063,76.1355,63073.0
2021-08-26 10:50:00,83.98,84.03,83.87,83.95,64030.0,76.1355,76.1808,76.0358,76.1083,64030.0
2021-08-26 11:00:00,83.95,84.12,83.9,84.12,54198.0,76.1083,76.2624,76.063,76.2624,54198.0
2021-08-26 11:10:00,84.11,84.11,83.94,84.0,74276.0,76.2534,76.2534,76.0992,76.1536,74276.0
2021-08-26 11:20:00,84.0,84.05,83.86,83.87,46172.0,76.1536,76.199,76.0267,76.0358,46172.0
2021-08-26 11:30:00,83.86,83.95,83.82,83.94,60176.0,76.0267,76.1083,75.9904,76.0992,60176.0
2021-08-26 11:40:00,83.93,83.95,83.83,83.92,57165.0,76.0902,76.1083,75.9995,76.0811,57165.0
2021-08-26 11:50:00,83.92,84.01,83.88,83.97,114081.0,76.0811,76.1627,76.0448,76.1264,114081.0
2021-08-26 12:00:00,83.97,84.01,83.95,83.95,33476.0,76.1264,76.1627,76.1083,76.1083,33476.0
2021-08-26 12:10:00,83.95,84.08,83.94,84.07,34868.0,76.1083,76.2262,76.0992,76.2171,34868.0
2021-08-26 12:20:00,84.06,84.06,83.91,83.92,35350.0,76.208,76.208,76.072,76.0811,35350.0
2021-08-26 12:30:00,83.93,83.94,83.85,83.88,31186.0,76.0902,76.0992,76.0176,76.0448,31186.0
2021-08-26 12:40:00,83.9,83.93,83.86,83.9,34825.0,76.063,76.0902,76.0267,76.063,34825.0
2021-08-26 12:50:00,83.91,83.95,83.85,83.94,33868.0,76.072,76.1083,76.0176,76.0992,33868.0
2021-08-26 13:00:00,83.94,83.97,83.9,83.91,32749.0,76.0992,76.1264,76.063,76.072,32749.0
2021-08-26 13:10:00,83.91,83.93,83.86,83.87,44523.0,76.072,76.0902,76.0267,76.0358,44523.0
2021-08-26 13:20:00,83.86,83.9,83.84,83.87,49910.0,76.0267,76.063,76.0086,76.0358,49910.0
2021-08-26 13:30:00,83.88,83.99,83.86,83.96,84978.0,76.0448,76.1446,76.0267,76.1174,84978.0
2021-08-26 13:40:00,83.95,83.98,83.86,83.87,42572.0,76.1083,76.1355,76.0267,76.0358,42572.0
2021-08-26 13:50:00,83.88,83.88,83.82,83.82,27708.0,76.0448,76.0448,75.9904,75.9904,27708.0
2021-08-26 14:00:00,83.82,83.83,83.73,83.75,47758.0,75.9904,75.9995,75.9088,75.927,47758.0
2021-08-26 14:10:00,83.76,83.8,83.74,83.75,39950.0,75.936,75.9723,75.9179,75.927,39950.0
2021-08-26 14:20:00,83.74,83.84,83.74,83.79,34249.0,75.9179,76.0086,75.9179,75.9632,34249.0
2021-08-26 14:30:00,83.79,83.94,83.77,83.92,47756.0,75.9632,76.0992,75.9451,76.0811,47756.0
2021-08-26 14:40:00,83.93,84.03,83.92,83.98,48462.0,76.0902,76.1808,76.0811,76.1355,48462.0
2021-08-26 14:50:00,83.99,84.03,83.96,84.02,45067.0,76.1446,76.1808,76.1174,76.1718,45067.0
2021-08-26 15:00:00,84.02,84.12,83.98,84.04,80786.0,76.1718,76.2624,76.1355,76.1899,80786.0
2021-08-26 15:10:00,84.04,84.05,83.97,83.97,105595.0,76.1899,76.199,76.1264,76.1264,105595.0
2021-08-26 15:20:00,83.98,83.98,83.87,83.87,46226.0,76.1355,76.1355,76.0358,76.0358,46226.0
2021-08-26 15:30:00,83.87,83.94,83.82,83.91,76234.0,76.0358,76.0992,75.9904,76.072,76234.0
2021-08-26 15:40:00,83.92,84.0,83.87,83.92,72569.0,76.0811,76.1536,76.0358,76.0811,72569.0
2021-08-26 15:50:00,83.92,84.05,83.8,83.83,329188.0,76.0811,76.199,75.9723,75.9995,329188.0
2021-08-27 09:30:00,83.94,83.94,83.58,83.63,139816.0,76.0992,76.0992,75.7729,75.8182,139816.0
2021-08-27 09:40:00,83.62,83.96,83.61,83.95,81000.0,75.8091,76.1174,75.8001,76.1083,81000.0
2021-08-27 09:50:00,83.89,84.05,83.85,83.87,60402.0,76.0539,76.199,76.0176,76.0358,60402.0
2021-08-27 10:00:00,83.86,84.12,83.76,84.03,89140.0,76.0267,76.2624,75.936,76.1808,89140.0
2021-08-27 10:10:00,84.02,84.19,83.98,84.11,70591.0,76.1718,76.3259,76.1355,76.2534,70591.0
2021-08-27 10:20:00,84.13,84.15,83.94,84.02,69731.0,76.2715,76.2896,76.0992,76.1718,69731.0
2021-08-27 10:30:00,84.02,84.09,83.97,83.99,64752.0,76.1718,76.2352,76.1264,76.1446,64752.0
2021-08-27 10:40:00,83.98,84.0,83.79,83.88,94576.0,76.1355,76.1536,75.9632,76.0448,94576.0
2021-08-27 10:50:00,83.86,83.93,83.75,83.77,94116.0,76.0267,76.0902,75.927,75.9451,94116.0
2021-08-27 11:00:00,83.77,83.93,83.77,83.85,53449.0,75.9451,76.0902,75.9451,76.0176,53449.0
2021-08-27 11:10:00,83.84,83.92,83.76,83.83,41377.0,76.0086,76.0811,75.936,75.9995,41377.0
2021-08-27 11:20:00,83.82,83.87,83.75,83.81,43622.0,75.9904,76.0358,75.927,75.9814,43622.0
2021-08-27 11:30:00,83.81,83.86,83.75,83.84,58280.0,75.9814,76.0267,75.927,76.0086,58280.0
2021-08-27 11:40:00,83.84,83.92,83.8,83.81,45152.0,76.0086,76.0811,75.9723,75.9814,45152.0
2021-08-27 11:50:00,83.81,83.85,83.77,83.79,30144.0,75.9814,76.0176,75.9451,75.9632,30144.0
2021-08-27 12:00:00,83.79,83.9,83.77,83.89,183010.0,75.9632,76.063,75.9451,76.0539,183010.0
2021-08-27 12:10:00,83.9,83.92,83.84,83.88,35552.0,76.063,76.0811,76.0086,76.0448,35552.0
2021-08-27 12:20:00,83.88,83.96,83.84,83.95,97134.0,76.0448,76.1174,76.0086,76.1083,97134.0
2021-08-27 12:30:00,83.94,84.0,83.88,83.89,46715.0,76.0992,76.1536,76.0448,76.0539,46715.0
2021-08-27 12:40:00,83.89,83.9,83.79,83.8,54444.0,76.0539,76.063,75.9632,75.9723,54444.0
2021-08-27 12:50:00,83.79,83.84,83.78,83.8,50471.0,75.9632,76.0086,75.9542,75.9723,50471.0
2021-08-27 13:00:00,83.8,83.8,83.68,83.7,57698.0,75.9723,75.9723,75.8635,75.8816,57698.0
2021-08-27 13:10:00,83.7,83.74,83.67,83.69,43238.0,75.8816,75.9179,75.8545,75.8726,43238.0
2021-08-27 13:20:00,83.69,83.72,83.61,83.67,62152.0,75.8726,75.8998,75.8001,75.8545,62152.0
2021-08-27 13:30:00,83.67,83.69,83.6,83.65,80758.0,75.8545,75.8726,75.791,75.8363,80758.0
2021-08-27 13:40:00,83.65,83.65,83.56,83.59,49419.0,75.8363,75.8363,75.7547,75.7819,49419.0
2021-08-27 13:50:00,83.58,83.58,83.43,83.45,80705.0,75.7729,75.7729,75.6369,75.655,80705.0
2021-08-27 14:00:00,83.44,83.54,83.42,83.54,138743.0,75.6459,75.7366,75.6278,75.7366,138743.0
2021-08-27 14:10:00,83.54,83.62,83.53,83.55,61350.0,75.7366,75.8091,75.7275,75.7457,61350.0
2021-08-27 14:20:00,83.55,83.57,83.46,83.49,61681.0,75.7457,75.7638,75.6641,75.6913,61681.0
2021-08-27 14:30:00,83.49,83.56,83.49,83.54,66517.0,75.6913,75.7547,75.6913,75.7366,66517.0
2021-08-27 14:40:00,83.53,83.55,83.46,83.5,52362.0,75.7275,75.7457,75.6641,75.7003,52362.0
2021-08-27 14:50:00,83.5,83.51,83.43,83.44,46697.0,75.7003,75.7094,75.6369,75.6459,46697.0
2021-08-27 15:00:00,83.44,83.52,83.44,83.5,81002.0,75.6459,75.7185,75.6459,75.7003,81002.0
2021-08-27 15:10:00,83.5,83.55,83.45,83.53,108808.0,75.7003,75.7457,75.655,75.7275,108808.0
2021-08-27 15:20:00,83.53,83.57,83.44,83.47,181459.0,75.7275,75.7638,75.6459,75.6731,181459.0
2021-08-27 15:30:00,83.48,83.52,83.43,83.44,292200.0,75.6822,75.7185,75.6369,75.6459,292200.0
2021-08-27 15:40:00,83.44,83.59,83.43,83.51,350109.0,75.6459,75.7819,75.6369,75.7094,350109.0
2021-08-27 15:50:00,83.51,83.53,83.34,83.42,475270.0,75.7094,75.7275,75.5553,75.6278,475270.0
2021-08-30 09:30:00,83.19,83.52,83.01,83.42,196985.0,75.4193,75.7185,75.2561,75.6278,196985.0
2021-08-30 09:40:00,83.42,83.58,83.34,83.54,148413.0,75.6278,75.7729,75.5553,75.7366,148413.0
2021-08-30 09:50:00,83.54,83.78,83.51,83.69,101791.0,75.7366,75.9542,75.7094,75.8726,101791.0
2021-08-30 10:00:00,83.7,84.08,83.68,84.07,143433.0,75.8816,76.2262,75.8635,76.2171,143433.0
2021-08-30 10:10:00,84.07,84.09,83.92,84.03,101015.0,76.2171,76.2352,76.0811,76.1808,101015.0
2021-08-30 10:20:00,84.03,84.03,83.83,83.85,83994.0,76.1808,76.1808,75.9995,76.0176,83994.0
2021-08-30 10:30:00,83.84,83.99,83.84,83.94,106660.0,76.0086,76.1446,76.0086,76.0992,106660.0
2021-08-30 10:40:00,83.95,84.05,83.9,83.98,108122.0,76.1083,76.199,76.063,76.1355,108122.0
2021-08-30 10:50:00,83.99,84.07,83.95,84.0,66930.0,76.1446,76.2171,76.1083,76.1536,66930.0
2021-08-30 11:00:00,83.99,84.17,83.94,84.13,149389.0,76.1446,76.3077,76.0992,76.2715,149389.0
2021-08-30 11:10:00,84.12,84.25,84.03,84.24,101017.0,76.2624,76.3803,76.1808,76.3712,101017.0
2021-08-30 11:20:00,84.25,84.25,84.11,84.15,46170.0,76.3803,76.3803,76.2534,76.2896,46170.0
2021-08-30 11:30:00,84.15,84.22,84.1,84.1,63244.0,76.2896,76.3531,76.2443,76.2443,63244.0
2021-08-30 11:40:00,84.11,84.17,84.04,84.08,37928.0,76.2534,76.3077,76.1899,76.2262,37928.0
2021-08-30 11:50:00,84.06,84.08,83.93,83.94,28351.0,76.208,76.2262,76.0902,76.0992,28351.0
2021-08-30 12:00:00,83.93,84.01,83.88,83.95,64508.0,76.0902,76.1627,76.0448,76.1083,64508.0
2021-08-30 12:10:00,83.96,83.98,83.9,83.92,44600.0,76.1174,76.1355,76.063,76.0811,44600.0
2021-08-30 12:20:00,83.91,83.91,83.77,83.85,52509.0,76.072,76.072,75.9451,76.0176,52509.0
2021-08-30 12:30:00,83.86,83.88,83.78,83.87,50012.0,76.0267,76.0448,75.9542,76.0358,50012.0
2021-08-30 12:40:00,83.87,83.92,83.85,83.85,49597.0,76.0358,76.0811,76.0176,76.0176,49597.0
2021-08-30 12:50:00,83.86,83.92,83.83,83.91,52782.0,76.0267,76.0811,75.9995,76.072,52782.0
2021-08-30 13:00:00,83.9,83.97,83.85,83.92,49170.0,76.063,76.1264,76.0176,76.0811,49170.0
2021-08-30 13:10:00,83.91,83.92,83.84,83.86,46447.0,76.072,76.0811,76.0086,76.0267,46447.0
2021-08-30 13:20:00,83.86,83.94,83.86,83.89,37276.0,76.0267,76.0992,76.0267,76.0539,37276.0
2021-08-30 13:30:00,83.88,83.93,83.86,83.91,35101.0,76.0448,76.0902,76.0267,76.072,35101.0
2021-08-30 13:40:00,83.92,83.96,83.89,83.95,51363.0,76.0811,76.1174,76.0539,76.1083,51363.0
2021-08-30 13:50:00,83.95,84.09,83.94,84.05,68376.0,76.1083,76.2352,76.0992,76.199,68376.0
2021-08-30 14:00:00,84.04,84.07,83.99,84.02,54778.0,76.1899,76.2171,76.1446,76.1718,54778.0
2021-08-30 14:10:00,84.01,84.13,83.99,84.05,80711.0,76.1627,76.2715,76.1446,76.199,80711.0
2021-08-30 14:20:00,84.05,84.09,84.0,84.06,55361.0,76.199,76.2352,76.1536,76.208,55361.0
2021-08-30 14:30:00,84.06,84.09,84.03,84.08,45394.0,76.208,76.2352,76.1808,76.2262,45394.0
2021-08-30 14:40:00,84.07,84.09,84.02,84.02,48710.0,76.2171,76.2352,76.1718,76.1718,48710.0
2021-08-30 14:50:00,84.02,84.07,84.0,84.06,34994.0,76.1718,76.2171,76.1536,76.208,34994.0
2021-08-30 15:00:00,84.06,84.16,84.06,84.14,39803.0,76.208,76.2987,76.208,76.2805,39803.0
2021-08-30 15:10:00,84.14,84.22,84.12,84.16,58840.0,76.2805,76.3531,76.2624,76.2987,58840.0
2021-08-30 15:20:00,84.17,84.2,84.11,84.14,54864.0,76.3077,76.3349,76.2534,76.2805,54864.0
2021-08-30 15:30:00,84.15,84.19,84.09,84.14,78679.0,76.2896,76.3259,76.2352,76.2805,78679.0
2021-08-30 15:40:00,84.15,84.2,84.05,84.09,126814.0,76.2896,76.3349,76.199,76.2352,126814.0
2021-08-30 15:50:00,84.08,84.1,83.91,83.96,593541.0,76.2262,76.2443,76.072,76.1174,593541.0
2021-08-31 09:30:00,83.82,84.02,83.5,83.89,240767.0,75.9904,76.1718,75.7003,76.0539,240767.0
2021-08-31 09:40:00,83.89,84.26,83.79,84.2,133671.0,76.0539,76.3893,75.9632,76.3349,133671.0
2021-08-31 09:50:00,84.21,84.27,84.13,84.17,112463.0,76.344,76.3984,76.2715,76.3077,112463.0
2021-08-31 10:00:00,84.16,84.24,84.09,84.23,111834.0,76.2987,76.3712,76.2352,76.3621,111834.0
2021-08-31 10:10:00,84.22,84.42,84.22,84.32,70392.0,76.3531,76.5344,76.3531,76.4437,70392.0
2021-08-31 10:20:00,84.32,84.43,84.25,84.34,125245.0,76.4437,76.5435,76.3803,76.4619,125245.0
2021-08-31 10:30:00,84.32,84.44,84.3,84.31,121054.0,76.4437,76.5525,76.4256,76.4347,121054.0
2021-08-31 10:40:00,84.3,84.33,84.17,84.17,58959.0,76.4256,76.4528,76.3077,76.3077,58959.0
2021-08-31 10:50:00,84.17,84.31,84.14,84.31,58169.0,76.3077,76.4347,76.2805,76.4347,58169.0
2021-08-31 11:00:00,84.3,84.34,84.09,84.12,82267.0,76.4256,76.4619,76.2352,76.2624,82267.0
2021-08-31 11:10:00,84.12,84.24,84.07,84.19,119029.0,76.2624,76.3712,76.2171,76.3259,119029.0
2021-08-31 11:20:00,84.17,84.17,84.07,84.12,102836.0,76.3077,76.3077,76.2171,76.2624,102836.0
2021-08-31 11:30:00,84.11,84.32,84.07,84.29,50577.0,76.2534,76.4437,76.2171,76.4165,50577.0
2021-08-31 11:40:00,84.29,84.37,84.16,84.22,72032.0,76.4165,76.4891,76.2987,76.3531,72032.0
2021-08-31 11:50:00,84.22,84.24,84.04,84.05,75382.0,76.3531,76.3712,76.1899,76.199,75382.0
2021-08-31 12:00:00,84.05,84.07,83.95,83.98,59037.0,76.199,76.2171,76.1083,76.1355,59037.0
2021-08-31 12:10:00,83.99,84.1,83.95,84.09,32618.0,76.1446,76.2443,76.1083,76.2352,32618.0
2021-08-31 12:20:00,84.08,84.08,83.92,83.93,40693.0,76.2262,76.2262,76.0811,76.0902,40693.0
2021-08-31 12:30:00,83.92,83.94,83.85,83.88,31380.0,76.0811,76.0992,76.0176,76.0448,31380.0
2021-08-31 12:40:00,83.89,83.94,83.86,83.92,87926.0,76.0539,76.0992,76.0267,76.0811,87926.0
2021-08-31 12:50:00,83.92,83.97,83.85,83.87,34660.0,76.0811,76.1264,76.0176,76.0358,34660.0
2021-08-31 13:00:00,83.86,83.96,83.85,83.94,50562.0,76.0267,76.1174,76.0176,76.0992,50562.0
2021-08-31 13:10:00,83.92,84.02,83.88,83.97,54559.0,76.0811,76.1718,76.0448,76.1264,54559.0
2021-08-31 13:20:00,83.96,83.99,83.86,83.89,59282.0,76.1174,76.1446,76.0267,76.0539,59282.0
2021-08-31 13:30:00,83.89,83.92,83.81,83.89,125588.0,76.0539,76.0811,75.9814,76.0539,125588.0
2021-08-31 13:40:00,83.89,83.98,83.88,83.9,62602.0,76.0539,76.1355,76.0448,76.063,62602.0
2021-08-31 13:50:00,83.91,83.93,83.73,83.76,42861.0,76.072,76.0902,75.9088,75.936,42861.0
2021-08-31 14:00:00,83.76,83.79,83.72,83.76,31111.0,75.936,75.9632,75.8998,75.936,31111.0
2021-08-31 14:10:00,83.76,83.84,83.74,83.84,62205.0,75.936,76.0086,75.9179,76.0086,62205.0
2021-08-31 14:20:00,83.85,83.88,83.79,83.83,55357.0,76.0176,76.0448,75.9632,75.9995,55357.0
2021-08-31 14:30:00,83.85,83.86,83.78,83.81,38642.0,76.0176,76.0267,75.9542,75.9814,38642.0
2021-08-31 14:40:00,83.81,83.81,83.62,83.65,71117.0,75.9814,75.9814,75.8091,75.8363,71117.0
2021-08-31 14:50:00,83.65,83.85,83.65,83.85,60922.0,75.8363,76.0176,75.8363,76.0176,60922.0
2021-08-31 15:00:00,83.85,83.91,83.8,83.87,66143.0,76.0176,76.072,75.9723,76.0358,66143.0
2021-08-31 15:10:00,83.87,83.87,83.74,83.75,53045.0,76.0358,76.0358,75.9179,75.927,53045.0
2021-08-31 15:20:00,83.75,83.8,83.66,83.72,102834.0,75.927,75.9723,75.8454,75.8998,102834.0
2021-08-31 15:30:00,83.72,83.89,83.68,83.81,138354.0,75.8998,76.0539,75.8635,75.9814,138354.0
2021-08-31 15:40:00,83.8,83.9,83.73,83.89,129951.0,75.9723,76.063,75.9088,76.0539,129951.0
2021-08-31 15:50:00,83.89,84.04,83.89,83.98,455766.0,76.0539,76.1899,76.0539,76.1355,455766.0
2021-09-01 09:30:00,84.15,84.58,84.06,84.37,304678.0,76.2896,76.6794,76.208,76.4891,304678.0
2021-09-01 09:40:00,84.36,84.78,84.3,84.7,148218.0,76.48,76.8608,76.4256,76.7882,148218.0
2021-09-01 09:50:00,84.69,84.95,84.66,84.93,84977.0,76.7792,77.0149,76.752,76.9968,84977.0
2021-09-01 10:00:00,84.92,85.23,84.87,85.18,144404.0,76.9877,77.2687,76.9424,77.2234,144404.0
2021-09-01 10:10:00,85.18,85.35,85.14,85.21,108588.0,77.2234,77.3775,77.1871,77.2506,108588.0
2021-09-01 10:20:00,85.22,85.33,85.1,85.26,140044.0,77.2597,77.3594,77.1509,77.2959,140044.0
2021-09-01 10:30:00,85.25,85.37,85.16,85.35,143732.0,77.2869,77.3957,77.2053,77.3775,143732.0
2021-09-01 10:40:00,85.34,85.44,85.27,85.39,85146.0,77.3685,77.4591,77.305,77.4138,85146.0
2021-09-01 10:50:00,85.4,85.43,85.28,85.38,117283.0,77.4229,77.4501,77.3141,77.4047,117283.0
2021-09-01 11:00:00,85.38,85.42,85.29,85.31,104664.0,77.4047,77.441,77.3231,77.3413,104664.0
2021-09-01 11:10:00,85.31,85.36,85.21,85.22,149616.0,77.3413,77.3866,77.2506,77.2597,149616.0
2021-09-01 11:20:00,85.2,85.42,85.13,85.37,139904.0,77.2415,77.441,77.1781,77.3957,139904.0
2021-09-01 11:30:00,85.37,85.39,85.28,85.28,70311.0,77.3957,77.4138,77.3141,77.3141,70311.0
2021-09-01 11:40:00,85.27,85.4,85.25,85.37,66688.0,77.305,77.4229,77.2869,77.3957,66688.0
2021-09-01 11:50:00,85.35,85.46,85.29,85.44,64187.0,77.3775,77.4772,77.3231,77.4591,64187.0
2021-09-01 12:00:00,85.45,85.56,85.45,85.54,71643.0,77.4682,77.5679,77.4682,77.5498,71643.0
2021-09-01 12:10:00,85.53,85.55,85.46,85.47,58086.0,77.5407,77.5588,77.4772,77.4863,58086.0
2021-09-01 12:20:00,85.47,85.52,85.38,85.51,73505.0,77.4863,77.5316,77.4047,77.5226,73505.0
2021-09-01 12:30:00,85.51,85.51,85.36,85.42,82636.0,77.5226,77.5226,77.3866,77.441,82636.0
2021-09-01 12:40:00,85.41,85.49,85.38,85.45,54617.0,77.4319,77.5044,77.4047,77.4682,54617.0
2021-09-01 12:50:00,85.44,85.51,85.42,85.43,85925.0,77.4591,77.5226,77.441,77.4501,85925.0
2021-09-01 13:00:00,85.43,85.45,85.35,85.42,91468.0,77.4501,77.4682,77.3775,77.441,91468.0
2021-09-01 13:10:00,85.43,85.47,85.35,85.43,66046.0,77.4501,77.4863,77.3775,77.4501,66046.0
2021-09-01 13:20:00,85.43,85.51,85.42,85.48,49220.0,77.4501,77.5226,77.441,77.4954,49220.0
2021-09-01 13:30:00,85.5,85.51,85.43,85.47,67862.0,77.5135,77.5226,77.4501,77.4863,67862.0
2021-09-01 13:40:00,85.47,85.65,85.44,85.64,84518.0,77.4863,77.6495,77.4591,77.6404,84518.0
2021-09-01 13:50:00,85.65,85.69,85.55,85.58,91584.0,77.6495,77.6858,77.5588,77.586,91584.0
2021-09-01 14:00:00,85.59,85.64,85.55,85.6,59598.0,77.5951,77.6404,77.5588,77.6042,59598.0
2021-09-01 14:10:00,85.61,85.69,85.57,85.66,64946.0,77.6132,77.6858,77.577,77.6586,64946.0
2021-09-01 14:20:00,85.65,85.76,85.65,85.65,56281.0,77.6495,77.7492,77.6495,77.6495,56281.0
2021-09-01 14:30:00,85.65,85.68,85.6,85.63,74867.0,77.6495,77.6767,77.6042,77.6314,74867.0
2021-09-01 14:40:00,85.63,85.64,85.53,85.63,40828.0,77.6314,77.6404,77.5407,77.6314,40828.0
2021-09-01 14:50:00,85.63,85.64,85.52,85.52,56063.0,77.6314,77.6404,77.5316,77.5316,56063.0
2021-09-01 15:00:00,85.51,85.52,85.39,85.45,87116.0,77.5226,77.5316,77.4138,77.4682,87116.0
2021-09-01 15:10:00,85.45,85.49,85.35,85.42,64453.0,77.4682,77.5044,77.3775,77.441,64453.0
2021-09-01 15:20:00,85.42,85.54,85.41,85.5,99126.0,77.441,77.5498,77.4319,77.5135,99126.0
2021-09-01 15:30:00,85.5,85.5,85.31,85.35,106374.0,77.5135,77.5135,77.3413,77.3775,106374.0
2021-09-01 15:40:00,85.35,85.37,85.26,85.29,143610.0,77.3775,77.3957,77.2959,77.3231,143610.0
2021-09-01 15:50:00,85.29,85.42,85.27,85.35,397902.0,77.3231,77.441,77.305,77.3775,397902.0
2021-09-02 09:30:00,85.42,85.95,85.42,85.87,227257.0,77.441,77.9215,77.441,77.8489,227257.0
2021-09-02 09:40:00,85.87,86.22,85.8,86.18,150521.0,77.8489,78.1663,77.7855,78.13,150521.0
2021-09-02 09:50:00,86.21,86.23,85.88,85.9,101854.0,78.1572,78.1753,77.858,77.8761,101854.0
2021-09-02 10:00:00,85.92,86.06,85.84,86.06,112203.0,77.8943,78.0212,77.8218,78.0212,112203.0
2021-09-02 10:10:00,86.06,86.17,85.99,86.09,83061.0,78.0212,78.1209,77.9577,78.0484,83061.0
2021-09-02 10:20:00,86.09,86.26,86.08,86.26,79077.0,78.0484,78.2025,78.0393,78.2025,79077.0
2021-09-02 10:30:00,86.26,86.27,86.04,86.06,114704.0,78.2025,78.2116,78.0031,78.0212,114704.0
2021-09-02 10:40:00,86.05,86.24,86.03,86.17,148444.0,78.0121,78.1844,77.994,78.1209,148444.0
2021-09-02 10:50:00,86.17,86.32,86.11,86.32,118665.0,78.1209,78.2569,78.0665,78.2569,118665.0
2021-09-02 11:00:00,86.31,86.35,86.13,86.17,125350.0,78.2478,78.2841,78.0847,78.1209,125350.0
2021-09-02 11:10:00,86.18,86.25,86.13,86.2,67869.0,78.13,78.1935,78.0847,78.1481,67869.0
2021-09-02 11:20:00,86.2,86.22,86.15,86.17,100539.0,78.1481,78.1663,78.1028,78.1209,100539.0
2021-09-02 11:30:00,86.17,86.18,86.07,86.07,76839.0,78.1209,78.13,78.0303,78.0303,76839.0
2021-09-02 11:40:00,86.08,86.08,85.91,85.98,47379.0,78.0393,78.0393,77.8852,77.9487,47379.0
2021-09-02 11:50:00,85.97,86.03,85.91,85.91,64280.0,77.9396,77.994,77.8852,77.8852,64280.0
2021-09-02 12:00:00,85.91,86.01,85.83,85.98,95894.0,77.8852,77.9759,77.8127,77.9487,95894.0
2021-09-02 12:10:00,85.99,86.15,85.95,86.14,94057.0,77.9577,78.1028,77.9215,78.0937,94057.0
2021-09-02 12:20:00,86.13,86.17,86.03,86.06,44157.0,78.0847,78.1209,77.994,78.0212,44157.0
2021-09-02 12:30:00,86.05,86.12,86.03,86.09,38714.0,78.0121,78.0756,77.994,78.0484,38714.0
2021-09-02 12:40:00,86.09,86.18,86.07,86.15,29101.0,78.0484,78.13,78.0303,78.1028,29101.0
2021-09-02 12:50:00,86.14,86.24,86.12,86.18,46556.0,78.0937,78.1844,78.0756,78.13,46556.0
2021-09-02 13:00:00,86.2,86.26,86.18,86.24,45447.0,78.1481,78.2025,78.13,78.1844,45447.0
2021-09-02 13:10:00,86.25,86.33,86.25,86.3,39410.0,78.1935,78.266,78.1935,78.2388,39410.0
2021-09-02 13:20:00,86.29,86.36,86.26,86.35,63863.0,78.2297,78.2932,78.2025,78.2841,63863.0
2021-09-02 13:30:00,86.35,86.35,86.25,86.29,81027.0,78.2841,78.2841,78.1935,78.2297,81027.0
2021-09-02 13:40:00,86.3,86.35,86.29,86.33,41338.0,78.2388,78.2841,78.2297,78.266,41338.0
2021-09-02 13:50:00,86.33,86.35,86.16,86.17,53522.0,78.266,78.2841,78.1119,78.1209,53522.0
2021-09-02 14:00:00,86.18,86.25,86.17,86.23,84004.0,78.13,78.1935,78.1209,78.1753,84004.0
2021-09-02 14:10:00,86.23,86.35,86.22,86.35,50282.0,78.1753,78.2841,78.1663,78.2841,50282.0
2021-09-02 14:20:00,86.36,86.36,86.27,86.34,46588.0,78.2932,78.2932,78.2116,78.275,46588.0
2021-09-02 14:30:00,86.34,86.38,86.24,86.29,45905.0,78.275,78.3113,78.1844,78.2297,45905.0
2021-09-02 14:40:00,86.29,86.29,86.19,86.25,42012.0,78.2297,78.2297,78.1391,78.1935,42012.0
2021-09-02 14:50:00,86.24,86.27,86.21,86.27,44421.0,78.1844,78.2116,78.1572,78.2116,44421.0
2021-09-02 15:00:00,86.27,86.27,86.09,86.14,148279.0,78.2116,78.2116,78.0484,78.0937,148279.0
2021-09-02 15:10:00,86.14,86.16,86.02,86.05,42814.0,78.0937,78.1119,77.9849,78.0121,42814.0
2021-09-02 15:20:00,86.05,86.1,85.99,86.03,81457.0,78.0121,78.0575,77.9577,77.994,81457.0
2021-09-02 15:30:00,86.04,86.09,86.0,86.09,80913.0,78.0031,78.0484,77.9668,78.0484,80913.0
2021-09-02 15:40:00,86.09,86.25,86.07,86.23,112960.0,78.0484,78.1935,78.0303,78.1753,112960.0
2021-09-02 15:50:00,86.24,86.51,86.24,86.5,302064.0,78.1844,78.4292,78.1844,78.4201,302064.0
2021-09-03 09:30:00,85.76,86.27,85.66,85.96,205024.0,77.7492,78.2116,77.6586,77.9305,205024.0
2021-09-03 09:40:00,85.96,85.96,85.46,85.52,156427.0,77.9305,77.9305,77.4772,77.5316,156427.0
2021-09-03 09:50:00,85.5,85.84,85.38,85.84,97375.0,77.5135,77.8218,77.4047,77.8218,97375.0
2021-09-03 10:00:00,85.84,86.29,85.84,86.2,147792.0,77.8218,78.2297,77.8218,78.1481,147792.0
2021-09-03 10:10:00,86.2,86.21,86.0,86.0,75361.0,78.1481,78.1572,77.9668,77.9668,75361.0
2021-09-03 10:20:00,86.01,86.15,85.97,86.05,40979.0,77.9759,78.1028,77.9396,78.0121,40979.0
2021-09-03 10:30:00,86.05,86.09,85.95,85.99,39436.0,78.0121,78.0484,77.9215,77.9577,39436.0
2021-09-03 10:40:00,85.98,86.16,85.94,86.13,74750.0,77.9487,78.1119,77.9124,78.0847,74750.0
2021-09-03 10:50:00,86.14,86.22,86.0,86.01,65103.0,78.0937,78.1663,77.9668,77.9759,65103.0
2021-09-03 11:00:00,85.99,86.06,85.94,86.05,57939.0,77.9577,78.0212,77.9124,78.0121,57939.0
2021-09-03 11:10:00,86.05,86.2,85.97,86.12,42578.0,78.0121,78.1481,77.9396,78.0756,42578.0
2021-09-03 11:20:00,86.13,86.23,86.08,86.19,41946.0,78.0847,78.1753,78.0393,78.1391,41946.0
2021-09-03 11:30:00,86.17,86.24,86.07,86.1,66265.0,78.1209,78.1844,78.0303,78.0575,66265.0
2021-09-03 11:40:00,86.11,86.15,86.02,86.14,36684.0,78.0665,78.1028,77.9849,78.0937,36684.0
2021-09-03 11:50:00,86.16,86.22,86.14,86.21,28762.0,78.1119,78.1663,78.0937,78.1572,28762.0
2021-09-03 12:00:00,86.21,86.3,86.2,86.27,36379.0,78.1572,78.2388,78.1481,78.2116,36379.0
2021-09-03 12:10:00,86.27,86.31,86.18,86.2,35014.0,78.2116,78.2478,78.13,78.1481,35014.0
2021-09-03 12:20:00,86.19,86.27,86.17,86.19,32201.0,78.1391,78.2116,78.1209,78.1391,32201.0
2021-09-03 12:30:00,86.19,86.2,86.13,86.14,25530.0,78.1391,78.1481,78.0847,78.0937,25530.0
2021-09-03 12:40:00,86.15,86.17,86.12,86.16,19833.0,78.1028,78.1209,78.0756,78.1119,19833.0
2021-09-03 12:50:00,86.16,86.16,86.09,86.12,29052.0,78.1119,78.1119,78.0484,78.0756,29052.0
2021-09-03 13:00:00,86.12,86.22,86.12,86.2,13880.0,78.0756,78.1663,78.0756,78.1481,13880.0
2021-09-03 13:10:00,86.19,86.23,86.16,86.2,30706.0,78.1391,78.1753,78.1119,78.1481,30706.0
2021-09-03 13:20:00,86.19,86.2,86.06,86.12,31137.0,78.1391,78.1481,78.0212,78.0756,31137.0
2021-09-03 13:30:00,86.11,86.19,86.07,86.19,33476.0,78.0665,78.1391,78.0303,78.1391,33476.0
2021-09-03 13:40:00,86.18,86.23,86.16,86.2,28764.0,78.13,78.1753,78.1119,78.1481,28764.0
2021-09-03 13:50:00,86.19,86.21,86.14,86.2,34004.0,78.1391,78.1572,78.0937,78.1481,34004.0
2021-09-03 14:00:00,86.19,86.2,86.08,86.15,37609.0,78.1391,78.1481,78.0393,78.1028,37609.0
2021-09-03 14:10:00,86.15,86.23,86.12,86.21,19803.0,78.1028,78.1753,78.0756,78.1572,19803.0
2021-09-03 14:20:00,86.21,86.28,86.19,86.25,35085.0,78.1572,78.2207,78.1391,78.1935,35085.0
2021-09-03 14:30:00,86.26,86.28,86.21,86.22,25815.0,78.2025,78.2207,78.1572,78.1663,25815.0
2021-09-03 14:40:00,86.22,86.28,86.2,86.28,37577.0,78.1663,78.2207,78.1481,78.2207,37577.0
2021-09-03 14:50:00,86.28,86.29,86.19,86.19,32254.0,78.2207,78.2297,78.1391,78.1391,32254.0
2021-09-03 15:00:00,86.19,86.25,86.16,86.19,43828.0,78.1391,78.1935,78.1119,78.1391,43828.0
2021-09-03 15:10:00,86.18,86.23,86.09,86.11,37957.0,78.13,78.1753,78.0484,78.0665,37957.0
2021-09-03 15:20:00,86.11,86.19,86.08,86.17,56468.0,78.0665,78.1391,78.0393,78.1209,56468.0
2021-09-03 15:30:00,86.18,86.21,86.01,86.01,80894.0,78.13,78.1572,77.9759,77.9759,80894.0
2021-09-03 15:40:00,86.01,86.09,85.97,86.0,109125.0,77.9759,78.0484,77.9396,77.9668,109125.0
2021-09-03 15:50:00,85.99,86.0,85.59,85.69,539298.0,77.9577,77.9668,77.5951,77.6858,539298.0
2021-09-07 09:30:00,85.44,85.49,84.86,84.89,494640.0,77.4591,77.5044,76.9333,76.9605,494640.0
2021-09-07 09:40:00,84.91,85.19,84.63,84.64,140745.0,76.9786,77.2325,76.7248,76.7338,140745.0
2021-09-07 09:50:00,84.62,84.72,84.48,84.7,169328.0,76.7157,76.8064,76.5888,76.7882,169328.0
2021-09-07 10:00:00,84.7,84.95,84.68,84.82,151163.0,76.7882,77.0149,76.7701,76.897,151163.0
2021-09-07 10:10:00,84.81,84.82,84.56,84.72,95173.0,76.888,76.897,76.6613,76.8064,95173.0
2021-09-07 10:20:00,84.72,84.95,84.68,84.82,125287.0,76.8064,77.0149,76.7701,76.897,125287.0
2021-09-07 10:30:00,84.82,84.9,84.73,84.85,79354.0,76.897,76.9696,76.8154,76.9242,79354.0
2021-09-07 10:40:00,84.85,84.9,84.64,84.77,85039.0,76.9242,76.9696,76.7338,76.8517,85039.0
2021-09-07 10:50:00,84.77,84.83,84.61,84.72,54887.0,76.8517,76.9061,76.7066,76.8064,54887.0
2021-09-07 11:00:00,84.72,84.94,84.68,84.94,104935.0,76.8064,77.0058,76.7701,77.0058,104935.0
2021-09-07 11:10:00,84.94,84.94,84.65,84.65,91275.0,77.0058,77.0058,76.7429,76.7429,91275.0
2021-09-07 11:20:00,84.66,84.68,84.47,84.57,71753.0,76.752,76.7701,76.5797,76.6704,71753.0
2021-09-07 11:30:00,84.58,84.73,84.57,84.73,59237.0,76.6794,76.8154,76.6704,76.8154,59237.0
2021-09-07 11:40:00,84.72,84.9,84.71,84.88,43353.0,76.8064,76.9696,76.7973,76.9514,43353.0
2021-09-07 11:50:00,84.89,84.98,84.85,84.92,54443.0,76.9605,77.0421,76.9242,76.9877,54443.0
2021-09-07 12:00:00,84.91,85.08,84.91,84.97,57755.0,76.9786,77.1327,76.9786,77.033,57755.0
2021-09-07 12:10:00,84.98,85.07,84.95,85.0,33705.0,77.0421,77.1237,77.0149,77.0602,33705.0
2021-09-07 12:20:00,85.0,85.13,84.99,85.13,34892.0,77.0602,77.1781,77.0512,77.1781,34892.0
2021-09-07 12:30:00,85.14,85.16,85.06,85.09,41491.0,77.1871,77.2053,77.1146,77.1418,41491.0
2021-09-07 12:40:00,85.09,85.19,85.06,85.19,49049.0,77.1418,77.2325,77.1146,77.2325,49049.0
2021-09-07 12:50:00,85.21,85.28,85.19,85.2,46417.0,77.2506,77.3141,77.2325,77.2415,46417.0
2021-09-07 13:00:00,85.2,85.33,85.17,85.24,44122.0,77.2415,77.3594,77.2143,77.2778,44122.0
2021-09-07 13:10:00,85.25,85.43,85.22,85.41,100419.0,77.2869,77.4501,77.2597,77.4319,100419.0
2021-09-07 13:20:00,85.41,85.44,85.28,85.33,96336.0,77.4319,77.4591,77.3141,77.3594,96336.0
2021-09-07 13:30:00,85.33,85.36,85.26,85.34,39671.0,77.3594,77.3866,77.2959,77.3685,39671.0
2021-09-07 13:40:00,85.35,85.35,85.26,85.31,31798.0,77.3775,77.3775,77.2959,77.3413,31798.0
2021-09-07 13:50:00,85.31,85.4,85.29,85.3,54441.0,77.3413,77.4229,77.3231,77.3322,54441.0
2021-09-07 14:00:00,85.3,85.4,85.29,85.33,52762.0,77.3322,77.4229,77.3231,77.3594,52762.0
2021-09-07 14:10:00,85.33,85.36,85.26,85.27,48530.0,77.3594,77.3866,77.2959,77.305,48530.0
2021-09-07 14:20:00,85.27,85.27,85.17,85.19,43736.0,77.305,77.305,77.2143,77.2325,43736.0
2021-09-07 14:30:00,85.18,85.26,85.15,85.25,96720.0,77.2234,77.2959,77.1962,77.2869,96720.0
2021-09-07 14:40:00,85.25,85.26,85.17,85.19,65713.0,77.2869,77.2959,77.2143,77.2325,65713.0
2021-09-07 14:50:00,85.19,85.24,85.17,85.2,43238.0,77.2325,77.2778,77.2143,77.2415,43238.0
2021-09-07 15:00:00,85.2,85.23,85.15,85.17,46872.0,77.2415,77.2687,77.1962,77.2143,46872.0
2021-09-07 15:10:00,85.16,85.17,85.07,85.15,53744.0,77.2053,77.2143,77.1237,77.1962,53744.0
2021-09-07 15:20:00,85.15,85.15,84.99,85.01,54634.0,77.1962,77.1962,77.0512,77.0693,54634.0
2021-09-07 15:30:00,85.0,85.12,84.95,85.02,97562.0,77.0602,77.169,77.0149,77.0783,97562.0
2021-09-07 15:40:00,85.03,85.34,85.03,85.34,248762.0,77.0874,77.3685,77.0874,77.3685,248762.0
2021-09-07 15:50:00,85.32,85.35,85.0,85.04,516760.0,77.3503,77.3775,77.0602,77.0965,516760.0
2021-09-08 09:30:00,85.12,85.45,84.79,85.41,310350.0,77.169,77.4682,76.8698,77.4319,310350.0
2021-09-08 09:40:00,85.41,85.98,85.37,85.93,191474.0,77.4319,77.9487,77.3957,77.9033,191474.0
2021-09-08 09:50:00,85.95,86.32,85.87,86.19,188839.0,77.9215,78.2569,77.8489,78.1391,188839.0
2021-09-08 10:00:00,86.18,86.41,86.14,86.21,171762.0,78.13,78.3385,78.0937,78.1572,171762.0
2021-09-08 10:10:00,86.21,86.32,86.04,86.05,64606.0,78.1572,78.2569,78.0031,78.0121,64606.0
2021-09-08 10:20:00,86.03,86.26,86.02,86.26,116156.0,77.994,78.2025,77.9849,78.2025,116156.0
2021-09-08 10:30:00,86.25,86.45,86.19,86.42,116133.0,78.1935,78.3748,78.1391,78.3476,116133.0
2021-09-08 10:40:00,86.41,86.47,86.33,86.42,114618.0,78.3385,78.3929,78.266,78.3476,114618.0
2021-09-08 10:50:00,86.42,86.87,86.38,86.72,165420.0,78.3476,78.7555,78.3113,78.6196,165420.0
2021-09-08 11:00:00,86.73,86.97,86.72,86.95,122151.0,78.6286,78.8462,78.6196,78.8281,122151.0
2021-09-08 11:10:00,86.95,86.97,86.7,86.71,126226.0,78.8281,78.8462,78.6014,78.6105,126226.0
2021-09-08 11:20:00,86.72,86.78,86.6,86.66,56932.0,78.6196,78.6739,78.5108,78.5652,56932.0
2021-09-08 11:30:00,86.64,86.73,86.6,86.72,67426.0,78.547,78.6286,78.5108,78.6196,67426.0
2021-09-08 11:40:00,86.72,86.77,86.63,86.64,81387.0,78.6196,78.6649,78.538,78.547,81387.0
2021-09-08 11:50:00,86.64,86.7,86.59,86.64,93438.0,78.547,78.6014,78.5017,78.547,93438.0
2021-09-08 12:00:00,86.64,86.76,86.62,86.73,97705.0,78.547,78.6558,78.5289,78.6286,97705.0
2021-09-08 12:10:00,86.73,86.77,86.67,86.73,57005.0,78.6286,78.6649,78.5742,78.6286,57005.0
2021-09-08 12:20:00,86.73,86.76,86.61,86.66,106529.0,78.6286,78.6558,78.5198,78.5652,106529.0
2021-09-08 12:30:00,86.65,86.69,86.61,86.67,35606.0,78.5561,78.5924,78.5198,78.5742,35606.0
2021-09-08 12:40:00,86.67,86.8,86.65,86.75,53748.0,78.5742,78.6921,78.5561,78.6467,53748.0
2021-09-08 12:50:00,86.75,86.8,86.74,86.76,51166.0,78.6467,78.6921,78.6377,78.6558,51166.0
2021-09-08 13:00:00,86.76,86.82,86.74,86.74,45204.0,78.6558,78.7102,78.6377,78.6377,45204.0
2021-09-08 13:10:00,86.72,86.8,86.71,86.78,70247.0,78.6196,78.6921,78.6105,78.6739,70247.0
2021-09-08 13:20:00,86.77,86.78,86.71,86.75,55789.0,78.6649,78.6739,78.6105,78.6467,55789.0
2021-09-08 13:30:00,86.75,86.82,86.73,86.77,47639.0,78.6467,78.7102,78.6286,78.6649,47639.0
2021-09-08 13:40:00,86.77,86.85,86.74,86.81,56912.0,78.6649,78.7374,78.6377,78.7011,56912.0
2021-09-08 13:50:00,86.81,86.82,86.71,86.71,48582.0,78.7011,78.7102,78.6105,78.6105,48582.0
2021-09-08 14:00:00,86.71,86.72,86.55,86.67,62942.0,78.6105,78.6196,78.4654,78.5742,62942.0
2021-09-08 14:10:00,86.66,86.77,86.66,86.74,63582.0,78.5652,78.6649,78.5652,78.6377,63582.0
2021-09-08 14:20:00,86.73,86.75,86.64,86.66,53252.0,78.6286,78.6467,78.547,78.5652,53252.0
2021-09-08 14:30:00,86.66,86.68,86.57,86.61,69289.0,78.5652,78.5833,78.4836,78.5198,69289.0
2021-09-08 14:40:00,86.61,86.7,86.57,86.69,70140.0,78.5198,78.6014,78.4836,78.5924,70140.0
2021-09-08 14:50:00,86.68,86.75,86.65,86.68,166175.0,78.5833,78.6467,78.5561,78.5833,166175.0
2021-09-08 15:00:00,86.68,86.7,86.61,86.67,68566.0,78.5833,78.6014,78.5198,78.5742,68566.0
2021-09-08 15:10:00,86.67,86.73,86.59,86.6,82761.0,78.5742,78.6286,78.5017,78.5108,82761.0
2021-09-08 15:20:00,86.6,86.61,86.49,86.49,126581.0,78.5108,78.5198,78.411,78.411,126581.0
2021-09-08 15:30:00,86.48,86.57,86.44,86.48,137300.0,78.402,78.4836,78.3657,78.402,137300.0
2021-09-08 15:40:00,86.48,86.65,86.47,86.54,169561.0,78.402,78.5561,78.3929,78.4564,169561.0
2021-09-08 15:50:00,86.53,86.6,86.42,86.46,375949.0,78.4473,78.5108,78.3476,78.3838,375949.0
2021-09-09 09:30:00,86.29,86.59,86.0,86.54,183172.0,78.2297,78.5017,77.9668,78.4564,183172.0
2021-09-09 09:40:00,86.55,86.58,86.42,86.51,58475.0,78.4654,78.4926,78.3476,78.4292,58475.0
2021-09-09 09:50:00,86.52,86.67,86.35,86.37,63396.0,78.4382,78.5742,78.2841,78.3022,63396.0
2021-09-09 10:00:00,86.38,86.4,86.16,86.39,72435.0,78.3113,78.3294,78.1119,78.3204,72435.0
2021-09-09 10:10:00,86.39,86.57,86.35,86.36,126808.0,78.3204,78.4836,78.2841,78.2932,126808.0
2021-09-09 10:20:00,86.34,86.38,86.26,86.3,87683.0,78.275,78.3113,78.2025,78.2388,87683.0
2021-09-09 10:30:00,86.3,86.38,86.17,86.19,144054.0,78.2388,78.3113,78.1209,78.1391,144054.0
2021-09-09 10:40:00,86.18,86.21,86.0,86.11,104210.0,78.13,78.1572,77.9668,78.0665,104210.0
2021-09-09 10:50:00,86.11,86.13,86.03,86.07,82153.0,78.0665,78.0847,77.994,78.0303,82153.0
2021-09-09 11:00:00,86.08,86.13,86.05,86.06,48451.0,78.0393,78.0847,78.0121,78.0212,48451.0
2021-09-09 11:10:00,86.06,86.09,85.88,86.01,51905.0,78.0212,78.0484,77.858,77.9759,51905.0
2021-09-09 11:20:00,86.0,86.21,86.0,86.17,59283.0,77.9668,78.1572,77.9668,78.1209,59283.0
2021-09-09 11:30:00,86.16,86.2,86.09,86.1,61254.0,78.1119,78.1481,78.0484,78.0575,61254.0
2021-09-09 11:40:00,86.12,86.16,86.02,86.12,35793.0,78.0756,78.1119,77.9849,78.0756,35793.0
2021-09-09 11:50:00,86.13,86.14,86.07,86.1,35541.0,78.0847,78.0937,78.0303,78.0575,35541.0
2021-09-09 12:00:00,86.11,86.11,86.0,86.04,44408.0,78.0665,78.0665,77.9668,78.0031,44408.0
2021-09-09 12:10:00,86.05,86.09,85.98,86.02,31021.0,78.0121,78.0484,77.9487,77.9849,31021.0
2021-09-09 12:20:00,86.02,86.02,85.92,85.99,34373.0,77.9849,77.9849,77.8943,77.9577,34373.0
2021-09-09 12:30:00,85.98,86.08,85.97,86.05,58746.0,77.9487,78.0393,77.9396,78.0121,58746.0
2021-09-09 12:40:00,86.05,86.09,86.0,86.09,51029.0,78.0121,78.0484,77.9668,78.0484,51029.0
2021-09-09 12:50:00,86.1,86.17,86.03,86.06,74430.0,78.0575,78.1209,77.994,78.0212,74430.0
2021-09-09 13:00:00,86.06,86.22,86.06,86.21,26825.0,78.0212,78.1663,78.0212,78.1572,26825.0
2021-09-09 13:10:00,86.22,86.26,86.15,86.16,24758.0,78.1663,78.2025,78.1028,78.1119,24758.0
2021-09-09 13:20:00,86.15,86.16,86.04,86.09,48153.0,78.1028,78.1119,78.0031,78.0484,48153.0
2021-09-09 13:30:00,86.08,86.09,85.88,86.01,59507.0,78.0393,78.0484,77.858,77.9759,59507.0
2021-09-09 13:40:00,86.01,86.06,85.92,85.92,31354.0,77.9759,78.0212,77.8943,77.8943,31354.0
2021-09-09 13:50:00,85.93,85.93,85.86,85.88,42650.0,77.9033,77.9033,77.8399,77.858,42650.0
2021-09-09 14:00:00,85.86,85.89,85.75,85.85,64894.0,77.8399,77.8671,77.7402,77.8308,64894.0
2021-09-09 14:10:00,85.83,85.89,85.81,85.86,28353.0,77.8127,77.8671,77.7946,77.8399,28353.0
2021-09-09 14:20:00,85.89,85.98,85.86,85.94,34134.0,77.8671,77.9487,77.8399,77.9124,34134.0
2021-09-09 14:30:00,85.95,86.01,85.91,85.99,31765.0,77.9215,77.9759,77.8852,77.9577,31765.0
2021-09-09 14:40:00,85.99,86.15,85.98,86.14,64490.0,77.9577,78.1028,77.9487,78.0937,64490.0
2021-09-09 14:50:00,86.14,86.17,86.09,86.11,53316.0,78.0937,78.1209,78.0484,78.0665,53316.0
2021-09-09 15:00:00,86.11,86.14,86.04,86.05,45842.0,78.0665,78.0937,78.0031,78.0121,45842.0
2021-09-09 15:10:00,86.06,86.1,85.99,86.0,44370.0,78.0212,78.0575,77.9577,77.9668,44370.0
2021-09-09 15:20:00,86.0,86.11,85.99,86.07,46765.0,77.9668,78.0665,77.9577,78.0303,46765.0
2021-09-09 15:30:00,86.05,86.09,85.97,86.05,87687.0,78.0121,78.0484,77.9396,78.0121,87687.0
2021-09-09 15:40:00,86.04,86.09,85.96,85.97,94073.0,78.0031,78.0484,77.9305,77.9396,94073.0
2021-09-09 15:50:00,85.97,85.99,85.81,85.84,296275.0,77.9396,77.9577,77.7946,77.8218,296275.0
2021-09-10 09:30:00,85.99,85.99,85.3,85.57,267347.0,77.9577,77.9577,77.3322,77.577,267347.0
2021-09-10 09:40:00,85.59,85.69,84.94,84.96,135994.0,77.5951,77.6858,77.0058,77.024,135994.0
2021-09-10 09:50:00,84.96,85.16,84.91,85.12,124906.0,77.024,77.2053,76.9786,77.169,124906.0
2021-09-10 10:00:00,85.13,85.32,85.03,85.27,89520.0,77.1781,77.3503,77.0874,77.305,89520.0
2021-09-10 10:10:00,85.26,85.27,84.98,85.02,87724.0,77.2959,77.305,77.0421,77.0783,87724.0
2021-09-10 10:20:00,85.02,85.23,85.02,85.18,78418.0,77.0783,77.2687,77.0783,77.2234,78418.0
2021-09-10 10:30:00,85.17,85.32,85.03,85.08,99157.0,77.2143,77.3503,77.0874,77.1327,99157.0
2021-09-10 10:40:00,85.08,85.1,84.86,84.96,132346.0,77.1327,77.1509,76.9333,77.024,132346.0
2021-09-10 10:50:00,84.97,85.12,84.94,85.05,95851.0,77.033,77.169,77.0058,77.1055,95851.0
2021-09-10 11:00:00,85.06,85.2,85.04,85.19,61671.0,77.1146,77.2415,77.0965,77.2325,61671.0
2021-09-10 11:10:00,85.2,85.25,85.11,85.18,102659.0,77.2415,77.2869,77.1599,77.2234,102659.0
2021-09-10 11:20:00,85.18,85.21,84.78,84.82,149017.0,77.2234,77.2506,76.8608,76.897,149017.0
2021-09-10 11:30:00,84.83,84.85,84.6,84.7,111246.0,76.9061,76.9242,76.6976,76.7882,111246.0
2021-09-10 11:40:00,84.7,84.82,84.65,84.76,72936.0,76.7882,76.897,76.7429,76.8426,72936.0
2021-09-10 11:50:00,84.75,84.91,84.75,84.91,91004.0,76.8336,76.9786,76.8336,76.9786,91004.0
2021-09-10 12:00:00,84.9,85.01,84.86,85.0,83666.0,76.9696,77.0693,76.9333,77.0602,83666.0
2021-09-10 12:10:00,85.0,85.14,84.96,85.12,110971.0,77.0602,77.1871,77.024,77.169,110971.0
2021-09-10 12:20:00,85.12,85.18,85.1,85.12,69270.0,77.169,77.2234,77.1509,77.169,69270.0
2021-09-10 12:30:00,85.14,85.23,85.12,85.2,31392.0,77.1871,77.2687,77.169,77.2415,31392.0
2021-09-10 12:40:00,85.2,85.26,85.17,85.21,37196.0,77.2415,77.2959,77.2143,77.2506,37196.0
2021-09-10 12:50:00,85.21,85.23,85.13,85.15,47946.0,77.2506,77.2687,77.1781,77.1962,47946.0
2021-09-10 13:00:00,85.16,85.21,85.07,85.07,51106.0,77.2053,77.2506,77.1237,77.1237,51106.0
2021-09-10 13:10:00,85.07,85.14,85.05,85.11,39513.0,77.1237,77.1871,77.1055,77.1599,39513.0
2021-09-10 13:20:00,85.12,85.17,85.06,85.09,57939.0,77.169,77.2143,77.1146,77.1418,57939.0
2021-09-10 13:30:00,85.09,85.36,85.08,85.35,56706.0,77.1418,77.3866,77.1327,77.3775,56706.0
2021-09-10 13:40:00,85.36,85.41,85.29,85.4,58957.0,77.3866,77.4319,77.3231,77.4229,58957.0
2021-09-10 13:50:00,85.4,85.45,85.36,85.44,47621.0,77.4229,77.4682,77.3866,77.4591,47621.0
2021-09-10 14:00:00,85.44,85.47,85.34,85.38,37720.0,77.4591,77.4863,77.3685,77.4047,37720.0
2021-09-10 14:10:00,85.37,85.4,85.31,85.33,52456.0,77.3957,77.4229,77.3413,77.3594,52456.0
2021-09-10 14:20:00,85.31,85.38,85.31,85.35,50279.0,77.3413,77.4047,77.3413,77.3775,50279.0
2021-09-10 14:30:00,85.36,85.51,85.34,85.47,67824.0,77.3866,77.5226,77.3685,77.4863,67824.0
2021-09-10 14:40:00,85.47,85.54,85.42,85.45,89846.0,77.4863,77.5498,77.441,77.4682,89846.0
2021-09-10 14:50:00,85.45,85.51,85.41,85.44,45333.0,77.4682,77.5226,77.4319,77.4591,45333.0
2021-09-10 15:00:00,85.45,85.53,85.41,85.52,52750.0,77.4682,77.5407,77.4319,77.5316,52750.0
2021-09-10 15:10:00,85.52,85.58,85.47,85.56,66498.0,77.5316,77.586,77.4863,77.5679,66498.0
2021-09-10 15:20:00,85.57,85.59,85.46,85.55,59267.0,77.577,77.5951,77.4772,77.5588,59267.0
2021-09-10 15:30:00,85.55,85.57,85.34,85.36,81452.0,77.5588,77.577,77.3685,77.3866,81452.0
2021-09-10 15:40:00,85.36,85.38,85.15,85.16,116950.0,77.3866,77.4047,77.1962,77.2053,116950.0
2021-09-10 15:50:00,85.16,85.19,84.87,84.93,482971.0,77.2053,77.2325,76.9424,76.9968,482971.0
2021-09-13 09:30:00,85.89,85.94,85.15,85.3,361297.0,77.8671,77.9124,77.1962,77.3322,361297.0
2021-09-13 09:40:00,85.29,85.6,85.21,85.49,163463.0,77.3231,77.6042,77.2506,77.5044,163463.0
2021-09-13 09:50:00,85.51,85.52,85.23,85.37,82130.0,77.5226,77.5316,77.2687,77.3957,82130.0
2021-09-13 10:00:00,85.34,85.5,85.17,85.28,207805.0,77.3685,77.5135,77.2143,77.3141,207805.0
2021-09-13 10:10:00,85.28,85.49,85.04,85.04,129224.0,77.3141,77.5044,77.0965,77.0965,129224.0
2021-09-13 10:20:00,85.04,85.13,84.96,85.06,104653.0,77.0965,77.1781,77.024,77.1146,104653.0
2021-09-13 10:30:00,85.09,85.34,85.07,85.29,114031.0,77.1418,77.3685,77.1237,77.3231,114031.0
2021-09-13 10:40:00,85.27,85.3,84.99,85.03,131986.0,77.305,77.3322,77.0512,77.0874,131986.0
2021-09-13 10:50:00,85.03,85.19,84.96,84.96,150610.0,77.0874,77.2325,77.024,77.024,150610.0
2021-09-13 11:00:00,84.97,84.98,84.76,84.8,124822.0,77.033,77.0421,76.8426,76.8789,124822.0
2021-09-13 11:10:00,84.78,84.89,84.73,84.76,145545.0,76.8608,76.9605,76.8154,76.8426,145545.0
2021-09-13 11:20:00,84.75,84.82,84.68,84.7,81873.0,76.8336,76.897,76.7701,76.7882,81873.0
2021-09-13 11:30:00,84.7,84.87,84.69,84.87,63628.0,76.7882,76.9424,76.7792,76.9424,63628.0
2021-09-13 11:40:00,84.86,84.9,84.75,84.79,60427.0,76.9333,76.9696,76.8336,76.8698,60427.0
2021-09-13 11:50:00,84.79,84.84,84.68,84.72,60196.0,76.8698,76.9152,76.7701,76.8064,60196.0
2021-09-13 12:00:00,84.71,84.71,84.47,84.48,86118.0,76.7973,76.7973,76.5797,76.5888,86118.0
2021-09-13 12:10:00,84.48,84.58,84.4,84.56,79593.0,76.5888,76.6794,76.5163,76.6613,79593.0
2021-09-13 12:20:00,84.56,84.61,84.49,84.55,150687.0,76.6613,76.7066,76.5979,76.6523,150687.0
2021-09-13 12:30:00,84.53,84.59,84.49,84.51,67651.0,76.6341,76.6885,76.5979,76.616,67651.0
2021-09-13 12:40:00,84.51,84.62,84.49,84.62,115800.0,76.616,76.7157,76.5979,76.7157,115800.0
2021-09-13 12:50:00,84.61,84.63,84.43,84.45,76672.0,76.7066,76.7248,76.5435,76.5616,76672.0
2021-09-13 13:00:00,84.43,84.5,84.39,84.39,37903.0,76.5435,76.6069,76.5072,76.5072,37903.0
2021-09-13 13:10:00,84.4,84.49,84.38,84.48,48293.0,76.5163,76.5979,76.4981,76.5888,48293.0
2021-09-13 13:20:00,84.48,84.56,84.43,84.45,55824.0,76.5888,76.6613,76.5435,76.5616,55824.0
2021-09-13 13:30:00,84.45,84.56,84.39,84.53,48962.0,76.5616,76.6613,76.5072,76.6341,48962.0
2021-09-13 13:40:00,84.53,84.74,84.52,84.67,57218.0,76.6341,76.8245,76.6251,76.761,57218.0
2021-09-13 13:50:00,84.67,84.73,84.61,84.71,60252.0,76.761,76.8154,76.7066,76.7973,60252.0
2021-09-13 14:00:00,84.72,84.74,84.57,84.57,50003.0,76.8064,76.8245,76.6704,76.6704,50003.0
2021-09-13 14:10:00,84.57,84.59,84.43,84.58,88285.0,76.6704,76.6885,76.5435,76.6794,88285.0
2021-09-13 14:20:00,84.58,84.68,84.51,84.62,50141.0,76.6794,76.7701,76.616,76.7157,50141.0
2021-09-13 14:30:00,84.62,84.62,84.48,84.48,58204.0,76.7157,76.7157,76.5888,76.5888,58204.0
2021-09-13 14:40:00,84.48,84.63,84.47,84.61,61833.0,76.5888,76.7248,76.5797,76.7066,61833.0
2021-09-13 14:50:00,84.62,84.62,84.49,84.54,57045.0,76.7157,76.7157,76.5979,76.6432,57045.0
2021-09-13 15:00:00,84.54,84.62,84.48,84.53,83905.0,76.6432,76.7157,76.5888,76.6341,83905.0
2021-09-13 15:10:00,84.54,84.74,84.5,84.72,79024.0,76.6432,76.8245,76.6069,76.8064,79024.0
2021-09-13 15:20:00,84.72,84.78,84.62,84.78,69687.0,76.8064,76.8608,76.7157,76.8608,69687.0
2021-09-13 15:30:00,84.77,84.81,84.67,84.76,124097.0,76.8517,76.888,76.761,76.8426,124097.0
2021-09-13 15:40:00,84.74,84.76,84.48,84.59,148735.0,76.8245,76.8426,76.5888,76.6885,148735.0
2021-09-13 15:50:00,84.6,84.68,84.44,84.6,482702.0,76.6976,76.7701,76.5525,76.6976,482702.0
2021-09-14 09:30:00,84.79,85.19,84.62,84.91,142968.0,76.8698,77.2325,76.7157,76.9786,142968.0
2021-09-14 09:40:00,84.93,85.05,84.79,84.8,106846.0,76.9968,77.1055,76.8698,76.8789,106846.0
2021-09-14 09:50:00,84.79,84.94,84.67,84.81,79373.0,76.8698,77.0058,76.761,76.888,79373.0
2021-09-14 10:00:00,84.8,85.09,84.77,84.8,88599.0,76.8789,77.1418,76.8517,76.8789,88599.0
2021-09-14 10:10:00,84.76,85.0,84.68,84.89,66500.0,76.8426,77.0602,76.7701,76.9605,66500.0
2021-09-14 10:20:00,84.84,84.97,84.7,84.95,46750.0,76.9152,77.033,76.7882,77.0149,46750.0
2021-09-14 10:30:00,84.96,85.16,84.94,84.98,61370.0,77.024,77.2053,77.0058,77.0421,61370.0
2021-09-14 10:40:00,84.98,85.06,84.86,84.88,48321.0,77.0421,77.1146,76.9333,76.9514,48321.0
2021-09-14 10:50:00,84.89,85.05,84.85,85.05,40062.0,76.9605,77.1055,76.9242,77.1055,40062.0
2021-09-14 11:00:00,85.05,85.14,84.87,84.88,69739.0,77.1055,77.1871,76.9424,76.9514,69739.0
2021-09-14 11:10:00,84.88,85.0,84.86,84.88,56727.0,76.9514,77.0602,76.9333,76.9514,56727.0
2021-09-14 11:20:00,84.89,85.13,84.88,85.11,65216.0,76.9605,77.1781,76.9514,77.1599,65216.0
2021-09-14 11:30:00,85.1,85.13,84.97,84.98,53733.0,77.1509,77.1781,77.033,77.0421,53733.0
2021-09-14 11:40:00,84.99,85.03,84.95,85.0,35003.0,77.0512,77.0874,77.0149,77.0602,35003.0
2021-09-14 11:50:00,85.0,85.0,84.85,84.96,64628.0,77.0602,77.0602,76.9242,77.024,64628.0
2021-09-14 12:00:00,84.97,85.03,84.89,85.01,36580.0,77.033,77.0874,76.9605,77.0693,36580.0
2021-09-14 12:10:00,85.01,85.08,84.96,85.01,28925.0,77.0693,77.1327,77.024,77.0693,28925.0
2021-09-14 12:20:00,85.01,85.01,84.9,84.91,16571.0,77.0693,77.0693,76.9696,76.9786,16571.0
2021-09-14 12:30:00,84.9,84.95,84.83,84.86,39254.0,76.9696,77.0149,76.9061,76.9333,39254.0
2021-09-14 12:40:00,84.86,84.86,84.69,84.7,94435.0,76.9333,76.9333,76.7792,76.7882,94435.0
2021-09-14 12:50:00,84.68,84.75,84.63,84.67,74834.0,76.7701,76.8336,76.7248,76.761,74834.0
2021-09-14 13:00:00,84.66,84.74,84.63,84.67,36641.0,76.752,76.8245,76.7248,76.761,36641.0
2021-09-14 13:10:00,84.67,84.74,84.62,84.73,25720.0,76.761,76.8245,76.7157,76.8154,25720.0
2021-09-14 13:20:00,84.72,84.74,84.65,84.7,32721.0,76.8064,76.8245,76.7429,76.7882,32721.0
2021-09-14 13:30:00,84.7,84.7,84.45,84.51,35953.0,76.7882,76.7882,76.5616,76.616,35953.0
2021-09-14 13:40:00,84.51,84.65,84.46,84.58,42965.0,76.616,76.7429,76.5707,76.6794,42965.0
2021-09-14 13:50:00,84.57,84.59,84.51,84.56,20685.0,76.6704,76.6885,76.616,76.6613,20685.0
2021-09-14 14:00:00,84.56,84.66,84.53,84.57,36633.0,76.6613,76.752,76.6341,76.6704,36633.0
2021-09-14 14:10:00,84.57,84.67,84.57,84.63,55714.0,76.6704,76.761,76.6704,76.7248,55714.0
2021-09-14 14:20:00,84.63,84.73,84.59,84.7,79765.0,76.7248,76.8154,76.6885,76.7882,79765.0
2021-09-14 14:30:00,84.7,84.71,84.59,84.63,123290.0,76.7882,76.7973,76.6885,76.7248,123290.0
2021-09-14 14:40:00,84.63,84.66,84.53,84.56,116451.0,76.7248,76.752,76.6341,76.6613,116451.0
2021-09-14 14:50:00,84.56,84.79,84.55,84.78,66576.0,76.6613,76.8698,76.6523,76.8608,66576.0
2021-09-14 15:00:00,84.78,84.84,84.7,84.7,160670.0,76.8608,76.9152,76.7882,76.7882,160670.0
2021-09-14 15:10:00,84.71,84.72,84.56,84.66,106931.0,76.7973,76.8064,76.6613,76.752,106931.0
2021-09-14 15:20:00,84.66,84.7,84.5,84.56,206048.0,76.752,76.7882,76.6069,76.6613,206048.0
2021-09-14 15:30:00,84.56,84.67,84.48,84.67,116953.0,76.6613,76.761,76.5888,76.761,116953.0
2021-09-14 15:40:00,84.66,84.74,84.54,84.58,115709.0,76.752,76.8245,76.6432,76.6794,115709.0
2021-09-14 15:50:00,84.56,84.74,84.51,84.66,372317.0,76.6613,76.8245,76.616,76.752,372317.0
2021-09-15 09:30:00,84.33,84.59,84.08,84.08,275392.0,76.4528,76.6885,76.2262,76.2262,275392.0
2021-09-15 09:40:00,84.08,84.54,84.06,84.53,141372.0,76.2262,76.6432,76.208,76.6341,141372.0
2021-09-15 09:50:00,84.53,84.83,84.5,84.75,100389.0,76.6341,76.9061,76.6069,76.8336,100389.0
2021-09-15 10:00:00,84.74,84.89,84.48,84.61,115159.0,76.8245,76.9605,76.5888,76.7066,115159.0
2021-09-15 10:10:00,84.61,84.93,84.53,84.92,81375.0,76.7066,76.9968,76.6341,76.9877,81375.0
2021-09-15 10:20:00,84.93,84.93,84.67,84.75,94390.0,76.9968,76.9968,76.761,76.8336,94390.0
2021-09-15 10:30:00,84.77,84.99,84.7,84.96,82289.0,76.8517,77.0512,76.7882,77.024,82289.0
2021-09-15 10:40:00,84.95,85.03,84.71,84.76,176219.0,77.0149,77.0874,76.7973,76.8426,176219.0
2021-09-15 10:50:00,84.76,84.87,84.73,84.81,69778.0,76.8426,76.9424,76.8154,76.888,69778.0
2021-09-15 11:00:00,84.82,84.83,84.55,84.55,56702.0,76.897,76.9061,76.6523,76.6523,56702.0
2021-09-15 11:10:00,84.55,84.64,84.51,84.56,38464.0,76.6523,76.7338,76.616,76.6613,38464.0
2021-09-15 11:20:00,84.56,84.62,84.5,84.61,64703.0,76.6613,76.7157,76.6069,76.7066,64703.0
2021-09-15 11:30:00,84.61,84.66,84.54,84.58,79171.0,76.7066,76.752,76.6432,76.6794,79171.0
2021-09-15 11:40:00,84.58,84.66,84.54,84.66,66210.0,76.6794,76.752,76.6432,76.752,66210.0
2021-09-15 11:50:00,84.66,84.74,84.62,84.64,34789.0,76.752,76.8245,76.7157,76.7338,34789.0
2021-09-15 12:00:00,84.63,84.75,84.59,84.73,39987.0,76.7248,76.8336,76.6885,76.8154,39987.0
2021-09-15 12:10:00,84.73,84.77,84.66,84.77,46925.0,76.8154,76.8517,76.752,76.8517,46925.0
2021-09-15 12:20:00,84.76,84.9,84.73,84.83,64181.0,76.8426,76.9696,76.8154,76.9061,64181.0
2021-09-15 12:30:00,84.83,84.94,84.8,84.92,63680.0,76.9061,77.0058,76.8789,76.9877,63680.0
2021-09-15 12:40:00,84.93,85.12,84.91,84.99,133675.0,76.9968,77.169,76.9786,77.0512,133675.0
2021-09-15 12:50:00,85.0,85.04,84.86,84.87,52817.0,77.0602,77.0965,76.9333,76.9424,52817.0
2021-09-15 13:00:00,84.88,85.07,84.87,84.98,67589.0,76.9514,77.1237,76.9424,77.0421,67589.0
2021-09-15 13:10:00,84.99,85.12,84.98,85.09,69762.0,77.0512,77.169,77.0421,77.1418,69762.0
2021-09-15 13:20:00,85.09,85.12,85.05,85.08,45808.0,77.1418,77.169,77.1055,77.1327,45808.0
2021-09-15 13:30:00,85.08,85.14,85.02,85.02,41662.0,77.1327,77.1871,77.0783,77.0783,41662.0
2021-09-15 13:40:00,85.01,85.06,84.97,84.99,72105.0,77.0693,77.1146,77.033,77.0512,72105.0
2021-09-15 13:50:00,84.99,85.0,84.91,84.94,61620.0,77.0512,77.0602,76.9786,77.0058,61620.0
2021-09-15 14:00:00,84.93,84.93,84.77,84.8,40552.0,76.9968,76.9968,76.8517,76.8789,40552.0
2021-09-15 14:10:00,84.8,84.81,84.63,84.63,41623.0,76.8789,76.888,76.7248,76.7248,41623.0
2021-09-15 14:20:00,84.64,84.7,84.57,84.61,86636.0,76.7338,76.7882,76.6704,76.7066,86636.0
2021-09-15 14:30:00,84.61,84.75,84.61,84.67,41094.0,76.7066,76.8336,76.7066,76.761,41094.0
2021-09-15 14:40:00,84.67,84.77,84.62,84.74,39039.0,76.761,76.8517,76.7157,76.8245,39039.0
2021-09-15 14:50:00,84.75,84.75,84.61,84.63,37256.0,76.8336,76.8336,76.7066,76.7248,37256.0
2021-09-15 15:00:00,84.64,84.69,84.54,84.65,53092.0,76.7338,76.7792,76.6432,76.7429,53092.0
2021-09-15 15:10:00,84.65,84.79,84.64,84.78,84117.0,76.7429,76.8698,76.7338,76.8608,84117.0
2021-09-15 15:20:00,84.79,84.84,84.71,84.82,57758.0,76.8698,76.9152,76.7973,76.897,57758.0
2021-09-15 15:30:00,84.83,84.92,84.75,84.92,123830.0,76.9061,76.9877,76.8336,76.9877,123830.0
2021-09-15 15:40:00,84.92,84.92,84.83,84.89,162842.0,76.9877,76.9877,76.9061,76.9605,162842.0
2021-09-15 15:50:00,84.9,84.92,84.56,84.6,547553.0,76.9696,76.9877,76.6613,76.6976,547553.0
2021-09-16 09:30:00,84.48,84.97,84.18,84.68,250585.0,76.5888,77.033,76.3168,76.7701,250585.0
2021-09-16 09:40:00,84.69,84.74,84.3,84.36,149567.0,76.7792,76.8245,76.4256,76.48,149567.0
2021-09-16 09:50:00,84.35,84.36,84.14,84.16,122694.0,76.4709,76.48,76.2805,76.2987,122694.0
2021-09-16 10:00:00,84.17,84.22,83.88,84.17,109469.0,76.3077,76.3531,76.0448,76.3077,109469.0
2021-09-16 10:10:00,84.16,84.17,83.89,83.97,71023.0,76.2987,76.3077,76.0539,76.1264,71023.0
2021-09-16 10:20:00,83.95,83.99,83.81,83.97,115973.0,76.1083,76.1446,75.9814,76.1264,115973.0
2021-09-16 10:30:00,83.97,84.07,83.92,84.03,72732.0,76.1264,76.2171,76.0811,76.1808,72732.0
2021-09-16 10:40:00,84.02,84.04,83.78,83.8,108262.0,76.1718,76.1899,75.9542,75.9723,108262.0
2021-09-16 10:50:00,83.78,83.93,83.76,83.91,87970.0,75.9542,76.0902,75.936,76.072,87970.0
2021-09-16 11:00:00,83.9,83.96,83.82,83.95,67060.0,76.063,76.1174,75.9904,76.1083,67060.0
2021-09-16 11:10:00,83.94,83.97,83.77,83.83,64635.0,76.0992,76.1264,75.9451,75.9995,64635.0
2021-09-16 11:20:00,83.83,83.98,83.82,83.88,112194.0,75.9995,76.1355,75.9904,76.0448,112194.0
2021-09-16 11:30:00,83.85,83.9,83.66,83.76,76063.0,76.0176,76.063,75.8454,75.936,76063.0
2021-09-16 11:40:00,83.76,83.79,83.71,83.76,43253.0,75.936,75.9632,75.8907,75.936,43253.0
2021-09-16 11:50:00,83.75,83.85,83.74,83.84,115433.0,75.927,76.0176,75.9179,76.0086,115433.0
2021-09-16 12:00:00,83.84,83.89,83.78,83.86,72025.0,76.0086,76.0539,75.9542,76.0267,72025.0
2021-09-16 12:10:00,83.86,83.97,83.82,83.96,57570.0,76.0267,76.1264,75.9904,76.1174,57570.0
2021-09-16 12:20:00,83.96,83.96,83.82,83.91,47545.0,76.1174,76.1174,75.9904,76.072,47545.0
2021-09-16 12:30:00,83.91,84.0,83.9,83.98,31841.0,76.072,76.1536,76.063,76.1355,31841.0
2021-09-16 12:40:00,83.98,84.17,83.98,84.13,35515.0,76.1355,76.3077,76.1355,76.2715,35515.0
2021-09-16 12:50:00,84.12,84.15,84.05,84.06,38834.0,76.2624,76.2896,76.199,76.208,38834.0
2021-09-16 13:00:00,84.06,84.14,84.05,84.13,29286.0,76.208,76.2805,76.199,76.2715,29286.0
2021-09-16 13:10:00,84.13,84.18,84.1,84.12,53068.0,76.2715,76.3168,76.2443,76.2624,53068.0
2021-09-16 13:20:00,84.13,84.14,84.02,84.13,31748.0,76.2715,76.2805,76.1718,76.2715,31748.0
2021-09-16 13:30:00,84.12,84.12,84.04,84.07,29916.0,76.2624,76.2624,76.1899,76.2171,29916.0
2021-09-16 13:40:00,84.06,84.09,84.01,84.04,28909.0,76.208,76.2352,76.1627,76.1899,28909.0
2021-09-16 13:50:00,84.04,84.18,84.03,84.15,50152.0,76.1899,76.3168,76.1808,76.2896,50152.0
2021-09-16 14:00:00,84.16,84.3,84.14,84.29,89267.0,76.2987,76.4256,76.2805,76.4165,89267.0
2021-09-16 14:10:00,84.29,84.37,84.21,84.22,75763.0,76.4165,76.4891,76.344,76.3531,75763.0
2021-09-16 14:20:00,84.21,84.23,84.08,84.13,85004.0,76.344,76.3621,76.2262,76.2715,85004.0
2021-09-16 14:30:00,84.14,84.19,84.11,84.11,129947.0,76.2805,76.3259,76.2534,76.2534,129947.0
2021-09-16 14:40:00,84.11,84.15,84.06,84.09,65585.0,76.2534,76.2896,76.208,76.2352,65585.0
2021-09-16 14:50:00,84.1,84.21,84.06,84.15,66112.0,76.2443,76.344,76.208,76.2896,66112.0
2021-09-16 15:00:00,84.15,84.24,84.13,84.17,109339.0,76.2896,76.3712,76.2715,76.3077,109339.0
2021-09-16 15:10:00,84.18,84.24,84.13,84.22,116162.0,76.3168,76.3712,76.2715,76.3531,116162.0
2021-09-16 15:20:00,84.22,84.34,84.15,84.16,86386.0,76.3531,76.4619,76.2896,76.2987,86386.0
2021-09-16 15:30:00,84.16,84.27,84.15,84.22,100111.0,76.2987,76.3984,76.2896,76.3531,100111.0
2021-09-16 15:40:00,84.22,84.22,84.04,84.05,132468.0,76.3531,76.3531,76.1899,76.199,132468.0
2021-09-16 15:50:00,84.06,84.16,83.95,83.99,318225.0,76.208,76.2987,76.1083,76.1446,318225.0
2021-09-17 09:30:00,83.4,83.93,83.05,83.66,4091543.0,75.6097,76.0902,75.2924,75.8454,4091543.0
2021-09-17 09:40:00,83.65,83.65,82.98,83.02,153600.0,75.8363,75.8363,75.2289,75.2652,153600.0
2021-09-17 09:50:00,83.02,83.11,82.88,83.0,100306.0,75.2652,75.3468,75.1382,75.247,100306.0
2021-09-17 10:00:00,82.98,83.17,82.96,83.17,79876.0,75.2289,75.4012,75.2108,75.4012,79876.0
2021-09-17 10:10:00,83.16,83.22,82.9,83.1,154819.0,75.3921,75.4465,75.1564,75.3377,154819.0
2021-09-17 10:20:00,83.1,83.35,83.05,83.25,58628.0,75.3377,75.5643,75.2924,75.4737,58628.0
2021-09-17 10:30:00,83.27,83.47,83.17,83.36,85721.0,75.4918,75.6731,75.4012,75.5734,85721.0
2021-09-17 10:40:00,83.36,83.37,83.15,83.31,133850.0,75.5734,75.5825,75.383,75.5281,133850.0
2021-09-17 10:50:00,83.31,83.45,83.3,83.4,88642.0,75.5281,75.655,75.519,75.6097,88642.0
2021-09-17 11:00:00,83.4,83.52,83.3,83.38,106825.0,75.6097,75.7185,75.519,75.5915,106825.0
2021-09-17 11:10:00,83.37,83.46,83.23,83.24,80512.0,75.5825,75.6641,75.4556,75.4646,80512.0
2021-09-17 11:20:00,83.24,83.31,83.11,83.13,57774.0,75.4646,75.5281,75.3468,75.3649,57774.0
2021-09-17 11:30:00,83.12,83.31,83.09,83.15,82691.0,75.3558,75.5281,75.3286,75.383,82691.0
2021-09-17 11:40:00,83.16,83.21,83.09,83.12,54421.0,75.3921,75.4374,75.3286,75.3558,54421.0
2021-09-17 11:50:00,83.11,83.18,83.02,83.17,70086.0,75.3468,75.4102,75.2652,75.4012,70086.0
2021-09-17 12:00:00,83.17,83.24,83.11,83.23,44382.0,75.4012,75.4646,75.3468,75.4556,44382.0
2021-09-17 12:10:00,83.23,83.25,83.12,83.18,153927.0,75.4556,75.4737,75.3558,75.4102,153927.0
2021-09-17 12:20:00,83.19,83.23,83.1,83.11,51546.0,75.4193,75.4556,75.3377,75.3468,51546.0
2021-09-17 12:30:00,83.11,83.14,83.02,83.1,73630.0,75.3468,75.374,75.2652,75.3377,73630.0
2021-09-17 12:40:00,83.11,83.13,83.05,83.1,93866.0,75.3468,75.3649,75.2924,75.3377,93866.0
2021-09-17 12:50:00,83.09,83.13,83.03,83.12,56632.0,75.3286,75.3649,75.2742,75.3558,56632.0
2021-09-17 13:00:00,83.11,83.13,83.02,83.03,55461.0,75.3468,75.3649,75.2652,75.2742,55461.0
2021-09-17 13:10:00,83.03,83.07,82.97,82.97,57734.0,75.2742,75.3105,75.2198,75.2198,57734.0
2021-09-17 13:20:00,82.98,82.98,82.9,82.97,50594.0,75.2289,75.2289,75.1564,75.2198,50594.0
2021-09-17 13:30:00,82.96,83.06,82.93,82.98,62692.0,75.2108,75.3014,75.1836,75.2289,62692.0
2021-09-17 13:40:00,82.98,82.98,82.82,82.82,54497.0,75.2289,75.2289,75.0838,75.0838,54497.0
2021-09-17 13:50:00,82.82,82.87,82.75,82.84,156340.0,75.0838,75.1292,75.0204,75.102,156340.0
2021-09-17 14:00:00,82.84,82.95,82.79,82.95,77615.0,75.102,75.2017,75.0567,75.2017,77615.0
2021-09-17 14:10:00,82.95,82.96,82.74,82.75,69138.0,75.2017,75.2108,75.0113,75.0204,69138.0
2021-09-17 14:20:00,82.76,82.82,82.7,82.71,74187.0,75.0295,75.0838,74.9751,74.9841,74187.0
2021-09-17 14:30:00,82.7,82.74,82.66,82.71,84179.0,74.9751,75.0113,74.9388,74.9841,84179.0
2021-09-17 14:40:00,82.71,82.77,82.68,82.76,88945.0,74.9841,75.0385,74.9569,75.0295,88945.0
2021-09-17 14:50:00,82.76,82.78,82.67,82.69,75617.0,75.0295,75.0476,74.9479,74.966,75617.0
2021-09-17 15:00:00,82.69,82.8,82.69,82.69,85044.0,74.966,75.0657,74.966,74.966,85044.0
2021-09-17 15:10:00,82.69,82.7,82.39,82.42,166177.0,74.966,74.9751,74.694,74.7212,166177.0
2021-09-17 15:20:00,82.41,82.42,82.22,82.3,223508.0,74.7121,74.7212,74.5399,74.6124,223508.0
2021-09-17 15:30:00,82.3,82.33,82.11,82.12,216202.0,74.6124,74.6396,74.4402,74.4492,216202.0
2021-09-17 15:40:00,82.12,82.2,81.92,81.95,395418.0,74.4492,74.5218,74.2679,74.2951,395418.0
2021-09-17 15:50:00,81.94,81.99,81.54,81.65,1324386.0,74.286,74.3314,73.9234,74.0231,1324386.0
2021-09-20 09:30:00,81.54,82.07,81.14,81.95,411208.0,73.9234,74.4039,73.5608,74.2951,411208.0
2021-09-20 09:40:00,81.96,82.15,81.53,81.54,169285.0,74.3042,74.4764,73.9143,73.9234,169285.0
2021-09-20 09:50:00,81.55,81.94,81.44,81.8,159342.0,73.9325,74.286,73.8328,74.1591,159342.0
2021-09-20 10:00:00,81.8,81.88,81.58,81.6,167295.0,74.1591,74.2317,73.9597,73.9778,167295.0
2021-09-20 10:10:00,81.61,81.84,81.59,81.8,141868.0,73.9869,74.1954,73.9687,74.1591,141868.0
2021-09-20 10:20:00,81.8,82.28,81.79,82.24,95727.0,74.1591,74.5943,74.1501,74.558,95727.0
2021-09-20 10:30:00,82.22,82.31,82.08,82.13,111398.0,74.5399,74.6215,74.413,74.4583,111398.0
2021-09-20 10:40:00,82.13,82.17,81.91,82.11,150032.0,74.4583,74.4946,74.2589,74.4402,150032.0
2021-09-20 10:50:00,82.11,82.22,82.03,82.14,156992.0,74.4402,74.5399,74.3676,74.4674,156992.0
2021-09-20 11:00:00,82.13,82.38,82.07,82.36,135709.0,74.4583,74.6849,74.4039,74.6668,135709.0
2021-09-20 11:10:00,82.34,82.53,82.31,82.47,140725.0,74.6487,74.8209,74.6215,74.7665,140725.0
2021-09-20 11:20:00,82.47,82.54,82.28,82.33,98306.0,74.7665,74.83,74.5943,74.6396,98306.0
2021-09-20 11:30:00,82.33,82.34,82.19,82.22,90985.0,74.6396,74.6487,74.5127,74.5399,90985.0
2021-09-20 11:40:00,82.22,82.26,82.15,82.21,69945.0,74.5399,74.5762,74.4764,74.5308,69945.0
2021-09-20 11:50:00,82.21,82.21,82.01,82.04,68644.0,74.5308,74.5308,74.3495,74.3767,68644.0
2021-09-20 12:00:00,82.04,82.06,81.88,81.88,104361.0,74.3767,74.3948,74.2317,74.2317,104361.0
2021-09-20 12:10:00,81.88,82.0,81.87,81.88,68705.0,74.2317,74.3404,74.2226,74.2317,68705.0
2021-09-20 12:20:00,81.88,82.06,81.85,82.04,114861.0,74.2317,74.3948,74.2045,74.3767,114861.0
2021-09-20 12:30:00,82.03,82.14,82.02,82.06,105861.0,74.3676,74.4674,74.3586,74.3948,105861.0
2021-09-20 12:40:00,82.06,82.1,81.99,82.06,81472.0,74.3948,74.4311,74.3314,74.3948,81472.0
2021-09-20 12:50:00,82.06,82.08,81.86,81.9,81480.0,74.3948,74.413,74.2135,74.2498,81480.0
2021-09-20 13:00:00,81.9,81.92,81.66,81.7,102763.0,74.2498,74.2679,74.0322,74.0685,102763.0
2021-09-20 13:10:00,81.71,81.74,81.6,81.62,114587.0,74.0775,74.1047,73.9778,73.9959,114587.0
2021-09-20 13:20:00,81.62,81.7,81.57,81.64,63086.0,73.9959,74.0685,73.9506,74.0141,63086.0
2021-09-20 13:30:00,81.64,81.9,81.6,81.9,80120.0,74.0141,74.2498,73.9778,74.2498,80120.0
2021-09-20 13:40:00,81.89,81.89,81.71,81.77,67063.0,74.2407,74.2407,74.0775,74.1319,67063.0
2021-09-20 13:50:00,81.77,81.81,81.71,81.71,74159.0,74.1319,74.1682,74.0775,74.0775,74159.0
2021-09-20 14:00:00,81.71,81.81,81.62,81.63,91567.0,74.0775,74.1682,73.9959,74.005,91567.0
2021-09-20 14:10:00,81.63,81.63,81.46,81.52,56171.0,74.005,74.005,73.8509,73.9053,56171.0
2021-09-20 14:20:00,81.51,81.56,81.38,81.4,64380.0,73.8962,73.9415,73.7784,73.7965,64380.0
2021-09-20 14:30:00,81.41,81.41,81.11,81.16,110897.0,73.8056,73.8056,73.5336,73.5789,110897.0
2021-09-20 14:40:00,81.16,81.19,81.03,81.05,111647.0,73.5789,73.6061,73.4611,73.4792,111647.0
2021-09-20 14:50:00,81.05,81.12,81.0,81.01,138120.0,73.4792,73.5426,73.4339,73.4429,138120.0
2021-09-20 15:00:00,81.01,81.15,80.84,80.92,168866.0,73.4429,73.5698,73.2888,73.3613,168866.0
2021-09-20 15:10:00,80.92,80.97,80.66,80.73,171532.0,73.3613,73.4067,73.1256,73.1891,171532.0
2021-09-20 15:20:00,80.73,81.02,80.68,81.01,137646.0,73.1891,73.452,73.1437,73.4429,137646.0
2021-09-20 15:30:00,81.01,81.42,80.98,81.25,199808.0,73.4429,73.8146,73.4157,73.6605,199808.0
2021-09-20 15:40:00,81.25,81.64,81.25,81.58,166142.0,73.6605,74.0141,73.6605,73.9597,166142.0
2021-09-20 15:50:00,81.57,81.73,81.5,81.68,589584.0,73.9506,74.0957,73.8871,74.0503,589584.0
2021-09-21 09:30:00,81.93,82.37,81.73,82.27,235707.0,74.277,74.6759,74.0957,74.5852,235707.0
2021-09-21 09:40:00,82.28,82.7,82.24,82.58,189796.0,74.5943,74.9751,74.558,74.8663,189796.0
2021-09-21 09:50:00,82.56,82.79,82.51,82.57,126220.0,74.8481,75.0567,74.8028,74.8572,126220.0
2021-09-21 10:00:00,82.58,82.72,82.45,82.45,127770.0,74.8663,74.9932,74.7484,74.7484,127770.0
2021-09-21 10:10:00,82.44,82.51,82.23,82.47,76408.0,74.7393,74.8028,74.549,74.7665,76408.0
2021-09-21 10:20:00,82.47,82.53,82.33,82.5,116126.0,74.7665,74.8209,74.6396,74.7937,116126.0
2021-09-21 10:30:00,82.5,82.5,82.1,82.31,79318.0,74.7937,74.7937,74.4311,74.6215,79318.0
2021-09-21 10:40:00,82.31,82.46,82.24,82.32,84381.0,74.6215,74.7575,74.558,74.6306,84381.0
2021-09-21 10:50:00,82.33,82.52,82.24,82.46,84815.0,74.6396,74.8119,74.558,74.7575,84815.0
2021-09-21 11:00:00,82.46,82.46,82.24,82.37,86848.0,74.7575,74.7575,74.558,74.6759,86848.0
2021-09-21 11:10:00,82.37,82.52,82.32,82.36,64079.0,74.6759,74.8119,74.6306,74.6668,64079.0
2021-09-21 11:20:00,82.36,82.52,82.3,82.49,68649.0,74.6668,74.8119,74.6124,74.7847,68649.0
2021-09-21 11:30:00,82.48,82.63,82.42,82.63,89984.0,74.7756,74.9116,74.7212,74.9116,89984.0
2021-09-21 11:40:00,82.62,82.67,82.57,82.63,61266.0,74.9025,74.9479,74.8572,74.9116,61266.0
2021-09-21 11:50:00,82.63,82.68,82.58,82.61,62021.0,74.9116,74.9569,74.8663,74.8935,62021.0
2021-09-21 12:00:00,82.62,82.73,82.59,82.68,44855.0,74.9025,75.0023,74.8753,74.9569,44855.0
2021-09-21 12:10:00,82.69,82.86,82.68,82.77,76461.0,74.966,75.1201,74.9569,75.0385,76461.0
2021-09-21 12:20:00,82.75,82.85,82.71,82.73,70048.0,75.0204,75.111,74.9841,75.0023,70048.0
2021-09-21 12:30:00,82.73,82.75,82.61,82.69,58384.0,75.0023,75.0204,74.8935,74.966,58384.0
2021-09-21 12:40:00,82.7,82.75,82.64,82.73,63938.0,74.9751,75.0204,74.9207,75.0023,63938.0
2021-09-21 12:50:00,82.73,82.77,82.58,82.61,114578.0,75.0023,75.0385,74.8663,74.8935,114578.0
2021-09-21 13:00:00,82.61,82.64,82.5,82.51,68884.0,74.8935,74.9207,74.7937,74.8028,68884.0
2021-09-21 13:10:00,82.51,82.59,82.49,82.56,61333.0,74.8028,74.8753,74.7847,74.8481,61333.0
2021-09-21 13:20:00,82.55,82.55,82.33,82.33,97230.0,74.8391,74.8391,74.6396,74.6396,97230.0
2021-09-21 13:30:00,82.34,82.37,82.24,82.27,82308.0,74.6487,74.6759,74.558,74.5852,82308.0
2021-09-21 13:40:00,82.26,82.27,82.15,82.2,80279.0,74.5762,74.5852,74.4764,74.5218,80279.0
2021-09-21 13:50:00,82.2,82.24,82.06,82.11,64965.0,74.5218,74.558,74.3948,74.4402,64965.0
2021-09-21 14:00:00,82.11,82.18,82.05,82.13,75813.0,74.4402,74.5036,74.3858,74.4583,75813.0
2021-09-21 14:10:00,82.13,82.13,81.97,81.99,58057.0,74.4583,74.4583,74.3132,74.3314,58057.0
2021-09-21 14:20:00,81.99,82.0,81.89,81.94,78421.0,74.3314,74.3404,74.2407,74.286,78421.0
2021-09-21 14:30:00,81.92,82.03,81.92,81.97,41925.0,74.2679,74.3676,74.2679,74.3132,41925.0
2021-09-21 14:40:00,81.97,82.01,81.88,81.9,51090.0,74.3132,74.3495,74.2317,74.2498,51090.0
2021-09-21 14:50:00,81.91,82.11,81.9,82.0,90215.0,74.2589,74.4402,74.2498,74.3404,90215.0
2021-09-21 15:00:00,82.0,82.2,82.0,82.17,94867.0,74.3404,74.5218,74.3404,74.4946,94867.0
2021-09-21 15:10:00,82.17,82.29,82.1,82.22,79440.0,74.4946,74.6034,74.4311,74.5399,79440.0
2021-09-21 15:20:00,82.22,82.31,82.1,82.14,94419.0,74.5399,74.6215,74.4311,74.4674,94419.0
2021-09-21 15:30:00,82.13,82.36,82.11,82.15,322412.0,74.4583,74.6668,74.4402,74.4764,322412.0
2021-09-21 15:40:00,82.15,82.22,81.98,82.0,131708.0,74.4764,74.5399,74.3223,74.3404,131708.0
2021-09-21 15:50:00,82.0,82.02,81.88,81.89,407399.0,74.3404,74.3586,74.2317,74.2407,407399.0
2021-09-22 09:30:00,82.09,82.13,81.57,81.95,241068.0,74.422,74.4583,73.9506,74.2951,241068.0
2021-09-22 09:40:00,81.94,82.13,81.79,81.84,98416.0,74.286,74.4583,74.1501,74.1954,98416.0
2021-09-22 09:50:00,81.86,82.07,81.71,82.06,69439.0,74.2135,74.4039,74.0775,74.3948,69439.0
2021-09-22 10:00:00,82.09,82.58,82.07,82.43,111322.0,74.422,74.8663,74.4039,74.7303,111322.0
2021-09-22 10:10:00,82.44,82.62,82.4,82.56,110549.0,74.7393,74.9025,74.7031,74.8481,110549.0
2021-09-22 10:20:00,82.55,82.66,82.45,82.56,81772.0,74.8391,74.9388,74.7484,74.8481,81772.0
2021-09-22 10:30:00,82.59,82.81,82.58,82.71,70583.0,74.8753,75.0748,74.8663,74.9841,70583.0
2021-09-22 10:40:00,82.71,82.74,82.53,82.63,82946.0,74.9841,75.0113,74.8209,74.9116,82946.0
2021-09-22 10:50:00,82.63,82.73,82.48,82.73,64909.0,74.9116,75.0023,74.7756,75.0023,64909.0
2021-09-22 11:00:00,82.74,82.87,82.73,82.83,67321.0,75.0113,75.1292,75.0023,75.0929,67321.0
2021-09-22 11:10:00,82.83,82.9,82.74,82.89,49591.0,75.0929,75.1564,75.0113,75.1473,49591.0
2021-09-22 11:20:00,82.88,82.91,82.76,82.83,84263.0,75.1382,75.1654,75.0295,75.0929,84263.0
2021-09-22 11:30:00,82.83,82.86,82.64,82.65,61098.0,75.0929,75.1201,74.9207,74.9297,61098.0
2021-09-22 11:40:00,82.64,82.75,82.61,82.69,77295.0,74.9207,75.0204,74.8935,74.966,77295.0
2021-09-22 11:50:00,82.69,82.78,82.59,82.73,76485.0,74.966,75.0476,74.8753,75.0023,76485.0
2021-09-22 12:00:00,82.74,82.74,82.65,82.67,35071.0,75.0113,75.0113,74.9297,74.9479,35071.0
2021-09-22 12:10:00,82.68,82.69,82.55,82.6,30344.0,74.9569,74.966,74.8391,74.8844,30344.0
2021-09-22 12:20:00,82.6,82.63,82.47,82.5,27091.0,74.8844,74.9116,74.7665,74.7937,27091.0
2021-09-22 12:30:00,82.49,82.62,82.49,82.59,32719.0,74.7847,74.9025,74.7847,74.8753,32719.0
2021-09-22 12:40:00,82.6,82.61,82.49,82.56,55312.0,74.8844,74.8935,74.7847,74.8481,55312.0
2021-09-22 12:50:00,82.58,82.6,82.55,82.59,31503.0,74.8663,74.8844,74.8391,74.8753,31503.0
2021-09-22 13:00:00,82.59,82.6,82.46,82.46,43599.0,74.8753,74.8844,74.7575,74.7575,43599.0
2021-09-22 13:10:00,82.46,82.47,82.35,82.4,111505.0,74.7575,74.7665,74.6578,74.7031,111505.0
2021-09-22 13:20:00,82.41,82.51,82.4,82.5,39251.0,74.7121,74.8028,74.7031,74.7937,39251.0
2021-09-22 13:30:00,82.49,82.5,82.39,82.45,76850.0,74.7847,74.7937,74.694,74.7484,76850.0
2021-09-22 13:40:00,82.44,82.49,82.41,82.42,32348.0,74.7393,74.7847,74.7121,74.7212,32348.0
2021-09-22 13:50:00,82.42,82.42,82.28,82.32,53989.0,74.7212,74.7212,74.5943,74.6306,53989.0
2021-09-22 14:00:00,82.31,82.41,82.12,82.33,131821.0,74.6215,74.7121,74.4492,74.6396,131821.0
2021-09-22 14:10:00,82.33,82.55,82.31,82.46,82055.0,74.6396,74.8391,74.6215,74.7575,82055.0
2021-09-22 14:20:00,82.46,82.49,82.34,82.47,88933.0,74.7575,74.7847,74.6487,74.7665,88933.0
2021-09-22 14:30:00,82.45,82.49,82.26,82.27,125541.0,74.7484,74.7847,74.5762,74.5852,125541.0
2021-09-22 14:40:00,82.25,82.31,82.1,82.11,135736.0,74.5671,74.6215,74.4311,74.4402,135736.0
2021-09-22 14:50:00,82.11,82.14,81.99,82.02,92425.0,74.4402,74.4674,74.3314,74.3586,92425.0
2021-09-22 15:00:00,82.03,82.06,81.89,82.01,119491.0,74.3676,74.3948,74.2407,74.3495,119491.0
2021-09-22 15:10:00,82.01,82.21,81.96,82.2,86314.0,74.3495,74.5308,74.3042,74.5218,86314.0
2021-09-22 15:20:00,82.2,82.21,82.05,82.09,87692.0,74.5218,74.5308,74.3858,74.422,87692.0
2021-09-22 15:30:00,82.08,82.08,81.89,82.08,115418.0,74.413,74.413,74.2407,74.413,115418.0
2021-09-22 15:40:00,82.07,82.08,81.81,81.83,137563.0,74.4039,74.413,74.1682,74.1863,137563.0
2021-09-22 15:50:00,81.81,81.96,81.77,81.9,465869.0,74.1682,74.3042,74.1319,74.2498,465869.0
2021-09-23 09:30:00,82.18,82.22,81.7,82.2,230139.0,74.5036,74.5399,74.0685,74.5218,230139.0
2021-09-23 09:40:00,82.21,82.38,82.09,82.11,153827.0,74.5308,74.6849,74.422,74.4402,153827.0
2021-09-23 09:50:00,82.12,82.21,81.85,81.86,144050.0,74.4492,74.5308,74.2045,74.2135,144050.0
2021-09-23 10:00:00,81.86,82.15,81.85,82.15,82302.0,74.2135,74.4764,74.2045,74.4764,82302.0
2021-09-23 10:10:00,82.14,82.3,82.08,82.27,93826.0,74.4674,74.6124,74.413,74.5852,93826.0
2021-09-23 10:20:00,82.27,82.3,82.15,82.16,92600.0,74.5852,74.6124,74.4764,74.4855,92600.0
2021-09-23 10:30:00,82.16,82.22,82.05,82.08,77221.0,74.4855,74.5399,74.3858,74.413,77221.0
2021-09-23 10:40:00,82.07,82.08,81.91,81.99,84594.0,74.4039,74.413,74.2589,74.3314,84594.0
2021-09-23 10:50:00,81.99,82.19,81.95,82.16,87621.0,74.3314,74.5127,74.2951,74.4855,87621.0
2021-09-23 11:00:00,82.14,82.23,82.07,82.23,117517.0,74.4674,74.549,74.4039,74.549,117517.0
2021-09-23 11:10:00,82.24,82.27,82.06,82.08,95517.0,74.558,74.5852,74.3948,74.413,95517.0
2021-09-23 11:20:00,82.06,82.12,81.97,82.07,71421.0,74.3948,74.4492,74.3132,74.4039,71421.0
2021-09-23 11:30:00,82.07,82.21,82.06,82.16,55521.0,74.4039,74.5308,74.3948,74.4855,55521.0
2021-09-23 11:40:00,82.15,82.19,82.03,82.08,47475.0,74.4764,74.5127,74.3676,74.413,47475.0
2021-09-23 11:50:00,82.08,82.15,82.05,82.11,54947.0,74.413,74.4764,74.3858,74.4402,54947.0
2021-09-23 12:00:00,82.1,82.15,82.08,82.1,45423.0,74.4311,74.4764,74.413,74.4311,45423.0
2021-09-23 12:10:00,82.11,82.15,82.07,82.09,53096.0,74.4402,74.4764,74.4039,74.422,53096.0
2021-09-23 12:20:00,82.09,82.12,81.98,82.11,56181.0,74.422,74.4492,74.3223,74.4402,56181.0
2021-09-23 12:30:00,82.11,82.15,82.06,82.09,48320.0,74.4402,74.4764,74.3948,74.422,48320.0
2021-09-23 12:40:00,82.09,82.16,82.09,82.14,38091.0,74.422,74.4855,74.422,74.4674,38091.0
2021-09-23 12:50:00,82.15,82.2,82.13,82.15,41311.0,74.4764,74.5218,74.4583,74.4764,41311.0
2021-09-23 13:00:00,82.15,82.23,82.09,82.12,48893.0,74.4764,74.549,74.422,74.4492,48893.0
2021-09-23 13:10:00,82.12,82.12,82.0,82.03,68384.0,74.4492,74.4492,74.3404,74.3676,68384.0
2021-09-23 13:20:00,82.03,82.03,81.86,81.87,69939.0,74.3676,74.3676,74.2135,74.2226,69939.0
2021-09-23 13:30:00,81.87,81.98,81.86,81.97,72782.0,74.2226,74.3223,74.2135,74.3132,72782.0
2021-09-23 13:40:00,81.98,82.04,81.95,81.95,43522.0,74.3223,74.3767,74.2951,74.2951,43522.0
2021-09-23 13:50:00,81.95,82.0,81.93,81.98,50573.0,74.2951,74.3404,74.277,74.3223,50573.0
2021-09-23 14:00:00,81.98,82.1,81.96,82.06,94442.0,74.3223,74.4311,74.3042,74.3948,94442.0
2021-09-23 14:10:00,82.04,82.05,81.93,81.95,63901.0,74.3767,74.3858,74.277,74.2951,63901.0
2021-09-23 14:20:00,81.95,81.96,81.81,81.87,65228.0,74.2951,74.3042,74.1682,74.2226,65228.0
2021-09-23 14:30:00,81.86,81.94,81.85,81.94,67290.0,74.2135,74.286,74.2045,74.286,67290.0
2021-09-23 14:40:00,81.94,81.95,81.76,81.78,103101.0,74.286,74.2951,74.1229,74.141,103101.0
2021-09-23 14:50:00,81.77,81.88,81.76,81.88,87358.0,74.1319,74.2317,74.1229,74.2317,87358.0
2021-09-23 15:00:00,81.88,81.91,81.74,81.75,84129.0,74.2317,74.2589,74.1047,74.1138,84129.0
2021-09-23 15:10:00,81.75,81.75,81.55,81.64,105488.0,74.1138,74.1138,73.9325,74.0141,105488.0
2021-09-23 15:20:00,81.64,81.65,81.44,81.44,133202.0,74.0141,74.0231,73.8328,73.8328,133202.0
2021-09-23 15:30:00,81.44,81.45,81.3,81.31,167401.0,73.8328,73.8418,73.7058,73.7149,167401.0
2021-09-23 15:40:00,81.31,81.42,81.21,81.23,197001.0,73.7149,73.8146,73.6242,73.6424,197001.0
2021-09-23 15:50:00,81.23,81.36,81.13,81.27,545802.0,73.6424,73.7602,73.5517,73.6786,545802.0
2021-09-24 09:30:00,81.24,81.72,81.19,81.63,156860.0,73.6514,74.0866,73.6061,74.005,156860.0
2021-09-24 09:40:00,81.63,81.63,81.38,81.59,118809.0,74.005,74.005,73.7784,73.9687,118809.0
2021-09-24 09:50:00,81.59,81.59,81.24,81.48,95895.0,73.9687,73.9687,73.6514,73.869,95895.0
2021-09-24 10:00:00,81.49,81.73,81.47,81.51,87362.0,73.8781,74.0957,73.86,73.8962,87362.0
2021-09-24 10:10:00,81.5,81.5,81.26,81.26,67248.0,73.8871,73.8871,73.6696,73.6696,67248.0
2021-09-24 10:20:00,81.25,81.31,81.14,81.16,59276.0,73.6605,73.7149,73.5608,73.5789,59276.0
2021-09-24 10:30:00,81.16,81.2,80.95,80.96,71724.0,73.5789,73.6152,73.3885,73.3976,71724.0
2021-09-24 10:40:00,80.97,81.13,80.95,81.12,93326.0,73.4067,73.5517,73.3885,73.5426,93326.0
2021-09-24 10:50:00,81.12,81.12,81.0,81.04,47693.0,73.5426,73.5426,73.4339,73.4701,47693.0
2021-09-24 11:00:00,81.04,81.2,81.02,81.17,58064.0,73.4701,73.6152,73.452,73.588,58064.0
2021-09-24 11:10:00,81.17,81.17,81.05,81.11,52704.0,73.588,73.588,73.4792,73.5336,52704.0
2021-09-24 11:20:00,81.1,81.11,80.98,80.99,61498.0,73.5245,73.5336,73.4157,73.4248,61498.0
2021-09-24 11:30:00,80.98,81.05,80.94,80.97,48619.0,73.4157,73.4792,73.3795,73.4067,48619.0
2021-09-24 11:40:00,80.98,81.04,80.91,81.01,169185.0,73.4157,73.4701,73.3523,73.4429,169185.0
2021-09-24 11:50:00,81.01,81.05,80.83,80.83,55187.0,73.4429,73.4792,73.2797,73.2797,55187.0
2021-09-24 12:00:00,80.84,80.85,80.77,80.78,94128.0,73.2888,73.2979,73.2253,73.2344,94128.0
2021-09-24 12:10:00,80.78,80.85,80.75,80.79,108328.0,73.2344,73.2979,73.2072,73.2435,108328.0
2021-09-24 12:20:00,80.8,80.9,80.78,80.79,116518.0,73.2525,73.3432,73.2344,73.2435,116518.0
2021-09-24 12:30:00,80.79,80.89,80.78,80.84,113329.0,73.2435,73.3341,73.2344,73.2888,113329.0
2021-09-24 12:40:00,80.84,80.86,80.72,80.73,111582.0,73.2888,73.3069,73.18,73.1891,111582.0
2021-09-24 12:50:00,80.72,80.73,80.57,80.61,98841.0,73.18,73.1891,73.044,73.0803,98841.0
2021-09-24 13:00:00,80.61,80.62,80.53,80.56,99179.0,73.0803,73.0893,73.0078,73.035,99179.0
2021-09-24 13:10:00,80.57,80.57,80.49,80.51,59875.0,73.044,73.044,72.9715,72.9896,59875.0
2021-09-24 13:20:00,80.51,80.56,80.5,80.56,44747.0,72.9896,73.035,72.9806,73.035,44747.0
2021-09-24 13:30:00,80.56,80.68,80.52,80.66,66214.0,73.035,73.1437,72.9987,73.1256,66214.0
2021-09-24 13:40:00,80.66,80.66,80.57,80.64,70439.0,73.1256,73.1256,73.044,73.1075,70439.0
2021-09-24 13:50:00,80.63,80.65,80.58,80.61,63784.0,73.0984,73.1165,73.0531,73.0803,63784.0
2021-09-24 14:00:00,80.61,80.66,80.54,80.58,70649.0,73.0803,73.1256,73.0168,73.0531,70649.0
2021-09-24 14:10:00,80.58,80.63,80.54,80.63,88616.0,73.0531,73.0984,73.0168,73.0984,88616.0
2021-09-24 14:20:00,80.63,80.67,80.59,80.65,118239.0,73.0984,73.1347,73.0622,73.1165,118239.0
2021-09-24 14:30:00,80.66,80.72,80.62,80.7,62752.0,73.1256,73.18,73.0893,73.1619,62752.0
2021-09-24 14:40:00,80.7,80.81,80.67,80.8,83047.0,73.1619,73.2616,73.1347,73.2525,83047.0
2021-09-24 14:50:00,80.8,80.89,80.79,80.88,63011.0,73.2525,73.3341,73.2435,73.3251,63011.0
2021-09-24 15:00:00,80.89,80.9,80.8,80.81,90185.0,73.3341,73.3432,73.2525,73.2616,90185.0
2021-09-24 15:10:00,80.81,80.85,80.74,80.76,51449.0,73.2616,73.2979,73.1981,73.2163,51449.0
2021-09-24 15:20:00,80.76,80.96,80.76,80.91,70365.0,73.2163,73.3976,73.2163,73.3523,70365.0
2021-09-24 15:30:00,80.9,81.03,80.9,80.98,106389.0,73.3432,73.4611,73.3432,73.4157,106389.0
2021-09-24 15:40:00,81.0,81.01,80.84,80.87,226336.0,73.4339,73.4429,73.2888,73.316,226336.0
2021-09-24 15:50:00,80.85,80.9,80.63,80.71,654099.0,73.2979,73.3432,73.0984,73.1709,654099.0
2021-09-27 09:30:00,80.01,80.25,79.67,80.08,375573.0,72.5363,72.7539,72.2281,72.5998,375573.0
2021-09-27 09:40:00,80.07,80.21,79.91,79.98,265209.0,72.5907,72.7176,72.4457,72.5091,265209.0
2021-09-27 09:50:00,79.95,80.06,79.85,79.91,146803.0,72.4819,72.5817,72.3913,72.4457,146803.0
2021-09-27 10:00:00,79.9,80.38,79.87,80.38,197375.0,72.4366,72.8718,72.4094,72.8718,197375.0
2021-09-27 10:10:00,80.38,80.69,80.33,80.68,64015.0,72.8718,73.1528,72.8264,73.1437,64015.0
2021-09-27 10:20:00,80.67,80.73,80.56,80.57,91144.0,73.1347,73.1891,73.035,73.044,91144.0
2021-09-27 10:30:00,80.57,80.79,80.55,80.61,73953.0,73.044,73.2435,73.0259,73.0803,73953.0
2021-09-27 10:40:00,80.61,80.7,80.4,80.42,77045.0,73.0803,73.1619,72.8899,72.908,77045.0
2021-09-27 10:50:00,80.42,80.42,80.23,80.28,83984.0,72.908,72.908,72.7358,72.7811,83984.0
2021-09-27 11:00:00,80.28,80.39,80.27,80.33,90297.0,72.7811,72.8808,72.772,72.8264,90297.0
2021-09-27 11:10:00,80.33,80.42,80.19,80.2,93979.0,72.8264,72.908,72.6995,72.7086,93979.0
2021-09-27 11:20:00,80.2,80.24,80.11,80.19,54924.0,72.7086,72.7448,72.627,72.6995,54924.0
2021-09-27 11:30:00,80.19,80.22,80.09,80.1,61326.0,72.6995,72.7267,72.6089,72.6179,61326.0
2021-09-27 11:40:00,80.09,80.1,80.02,80.06,63322.0,72.6089,72.6179,72.5454,72.5817,63322.0
2021-09-27 11:50:00,80.07,80.07,79.89,79.9,46612.0,72.5907,72.5907,72.4275,72.4366,46612.0
2021-09-27 12:00:00,79.89,79.93,79.84,79.89,39350.0,72.4275,72.4638,72.3822,72.4275,39350.0
2021-09-27 12:10:00,79.9,79.95,79.87,79.91,70085.0,72.4366,72.4819,72.4094,72.4457,70085.0
2021-09-27 12:20:00,79.9,79.99,79.89,79.95,90551.0,72.4366,72.5182,72.4275,72.4819,90551.0
2021-09-27 12:30:00,79.95,79.96,79.8,79.81,56189.0,72.4819,72.491,72.3459,72.355,56189.0
2021-09-27 12:40:00,79.8,79.81,79.62,79.67,94423.0,72.3459,72.355,72.1828,72.2281,94423.0
2021-09-27 12:50:00,79.66,79.74,79.62,79.67,69379.0,72.219,72.2915,72.1828,72.2281,69379.0
2021-09-27 13:00:00,79.69,79.72,79.5,79.53,85822.0,72.2462,72.2734,72.074,72.1012,85822.0
2021-09-27 13:10:00,79.53,79.54,79.43,79.48,95000.0,72.1012,72.1102,72.0105,72.0558,95000.0
2021-09-27 13:20:00,79.48,79.5,79.39,79.48,53277.0,72.0558,72.074,71.9742,72.0558,53277.0
2021-09-27 13:30:00,79.48,79.51,79.36,79.37,49053.0,72.0558,72.083,71.947,71.9561,49053.0
2021-09-27 13:40:00,79.38,79.57,79.31,79.55,168493.0,71.9652,72.1374,71.9017,72.1193,168493.0
2021-09-27 13:50:00,79.56,79.59,79.49,79.5,200798.0,72.1284,72.1556,72.0649,72.074,200798.0
2021-09-27 14:00:00,79.5,79.51,79.34,79.35,107371.0,72.074,72.083,71.9289,71.938,107371.0
2021-09-27 14:10:00,79.34,79.43,79.28,79.41,83661.0,71.9289,72.0105,71.8745,71.9924,83661.0
2021-09-27 14:20:00,79.41,79.47,79.39,79.47,179500.0,71.9924,72.0468,71.9742,72.0468,179500.0
2021-09-27 14:30:00,79.46,79.63,79.45,79.59,95256.0,72.0377,72.1918,72.0286,72.1556,95256.0
2021-09-27 14:40:00,79.58,79.62,79.47,79.48,80832.0,72.1465,72.1828,72.0468,72.0558,80832.0
2021-09-27 14:50:00,79.48,79.48,79.3,79.31,146459.0,72.0558,72.0558,71.8926,71.9017,146459.0
2021-09-27 15:00:00,79.3,79.34,79.22,79.25,117704.0,71.8926,71.9289,71.8201,71.8473,117704.0
2021-09-27 15:10:00,79.25,79.28,79.19,79.2,120684.0,71.8473,71.8745,71.7929,71.802,120684.0
2021-09-27 15:20:00,79.19,79.27,79.12,79.13,129966.0,71.7929,71.8655,71.7295,71.7385,129966.0
2021-09-27 15:30:00,79.13,79.15,78.96,79.01,251633.0,71.7385,71.7567,71.5844,71.6297,251633.0
2021-09-27 15:40:00,79.0,79.08,78.83,78.87,411719.0,71.6207,71.6932,71.4666,71.5028,411719.0
2021-09-27 15:50:00,78.87,78.91,78.55,78.76,1219617.0,71.5028,71.5391,71.2127,71.4031,1219617.0
2021-09-28 09:30:00,78.48,78.56,78.01,78.45,342955.0,71.1492,71.2218,70.7231,71.122,342955.0
2021-09-28 09:40:00,78.43,78.59,78.02,78.04,237618.0,71.1039,71.249,70.7322,70.7503,237618.0
2021-09-28 09:50:00,78.03,78.05,77.7,78.05,222533.0,70.7413,70.7594,70.4421,70.7594,222533.0
2021-09-28 10:00:00,78.03,78.4,78.01,78.15,118430.0,70.7413,71.0767,70.7231,70.8501,118430.0
2021-09-28 10:10:00,78.14,78.21,77.93,78.03,109887.0,70.841,70.9045,70.6506,70.7413,109887.0
2021-09-28 10:20:00,78.02,78.2,77.92,78.18,134057.0,70.7322,70.8954,70.6416,70.8773,134057.0
2021-09-28 10:30:00,78.16,78.29,77.97,78.21,178689.0,70.8591,70.977,70.6869,70.9045,178689.0
2021-09-28 10:40:00,78.22,78.27,77.93,77.94,93753.0,70.9135,70.9589,70.6506,70.6597,93753.0
2021-09-28 10:50:00,77.94,77.97,77.65,77.73,116410.0,70.6597,70.6869,70.3968,70.4693,116410.0
2021-09-28 11:00:00,77.75,77.78,77.57,77.66,107510.0,70.4874,70.5146,70.3242,70.4058,107510.0
2021-09-28 11:10:00,77.65,77.75,77.55,77.7,73961.0,70.3968,70.4874,70.3061,70.4421,73961.0
2021-09-28 11:20:00,77.7,77.79,77.62,77.71,160812.0,70.4421,70.5237,70.3696,70.4512,160812.0
2021-09-28 11:30:00,77.7,77.79,77.56,77.64,143683.0,70.4421,70.5237,70.3152,70.3877,143683.0
2021-09-28 11:40:00,77.63,77.64,77.54,77.54,63267.0,70.3786,70.3877,70.297,70.297,63267.0
2021-09-28 11:50:00,77.54,77.56,77.44,77.55,73394.0,70.297,70.3152,70.2064,70.3061,73394.0
2021-09-28 12:00:00,77.55,77.56,77.4,77.43,68694.0,70.3061,70.3152,70.1701,70.1973,68694.0
2021-09-28 12:10:00,77.44,77.5,77.39,77.49,84900.0,70.2064,70.2608,70.1611,70.2517,84900.0
2021-09-28 12:20:00,77.48,77.53,77.42,77.46,89141.0,70.2427,70.288,70.1883,70.2245,89141.0
2021-09-28 12:30:00,77.45,77.47,77.24,77.29,125603.0,70.2155,70.2336,70.0251,70.0704,125603.0
2021-09-28 12:40:00,77.28,77.34,77.14,77.19,129237.0,70.0613,70.1157,69.9344,69.9797,129237.0
2021-09-28 12:50:00,77.18,77.3,77.09,77.15,154212.0,69.9707,70.0795,69.8891,69.9435,154212.0
2021-09-28 13:00:00,77.14,77.28,77.08,77.2,134023.0,69.9344,70.0613,69.88,69.9888,134023.0
2021-09-28 13:10:00,77.2,77.22,77.12,77.21,119321.0,69.9888,70.0069,69.9163,69.9979,119321.0
2021-09-28 13:20:00,77.21,77.25,77.15,77.17,104546.0,69.9979,70.0341,69.9435,69.9616,104546.0
2021-09-28 13:30:00,77.17,77.19,77.07,77.19,136242.0,69.9616,69.9797,69.871,69.9797,136242.0
2021-09-28 13:40:00,77.19,77.27,77.14,77.22,137520.0,69.9797,70.0523,69.9344,70.0069,137520.0
2021-09-28 13:50:00,77.22,77.24,77.05,77.06,96420.0,70.0069,70.0251,69.8528,69.8619,96420.0
2021-09-28 14:00:00,77.06,77.13,77.01,77.1,106130.0,69.8619,69.9253,69.8166,69.8981,106130.0
2021-09-28 14:10:00,77.1,77.28,77.03,77.28,250720.0,69.8981,70.0613,69.8347,70.0613,250720.0
2021-09-28 14:20:00,77.27,77.33,77.23,77.28,153655.0,70.0523,70.1067,70.016,70.0613,153655.0
2021-09-28 14:30:00,77.27,77.28,77.14,77.21,134019.0,70.0523,70.0613,69.9344,69.9979,134019.0
2021-09-28 14:40:00,77.19,77.47,77.19,77.43,98838.0,69.9797,70.2336,69.9797,70.1973,98838.0
2021-09-28 14:50:00,77.43,77.52,77.35,77.51,116198.0,70.1973,70.2789,70.1248,70.2699,116198.0
2021-09-28 15:00:00,77.5,77.72,77.49,77.66,153002.0,70.2608,70.4602,70.2517,70.4058,153002.0
2021-09-28 15:10:00,77.67,77.75,77.59,77.7,119425.0,70.4149,70.4874,70.3424,70.4421,119425.0
2021-09-28 15:20:00,77.71,77.76,77.55,77.58,201962.0,70.4512,70.4965,70.3061,70.3333,201962.0
2021-09-28 15:30:00,77.57,77.71,77.43,77.54,174297.0,70.3242,70.4512,70.1973,70.297,174297.0
2021-09-28 15:40:00,77.55,77.66,77.3,77.33,247499.0,70.3061,70.4058,70.0795,70.1067,247499.0
2021-09-28 15:50:00,77.29,77.37,77.17,77.28,754995.0,70.0704,70.1429,69.9616,70.0613,754995.0
2021-09-29 09:30:00,77.62,78.11,77.5,77.64,273052.0,70.3696,70.8138,70.2608,70.3877,273052.0
2021-09-29 09:40:00,77.63,77.83,77.45,77.78,137112.0,70.3786,70.56,70.2155,70.5146,137112.0
2021-09-29 09:50:00,77.77,78.1,77.64,78.02,113624.0,70.5056,70.8047,70.3877,70.7322,113624.0
2021-09-29 10:00:00,78.05,78.23,78.0,78.17,134286.0,70.7594,70.9226,70.7141,70.8682,134286.0
2021-09-29 10:10:00,78.17,78.34,78.15,78.34,116554.0,70.8682,71.0223,70.8501,71.0223,116554.0
2021-09-29 10:20:00,78.34,78.57,78.31,78.55,131107.0,71.0223,71.2308,70.9951,71.2127,131107.0
2021-09-29 10:30:00,78.54,78.83,78.52,78.69,454381.0,71.2036,71.4666,71.1855,71.3396,454381.0
2021-09-29 10:40:00,78.69,78.87,78.61,78.77,110680.0,71.3396,71.5028,71.2671,71.4122,110680.0
2021-09-29 10:50:00,78.78,78.8,78.47,78.71,219229.0,71.4212,71.4394,71.1402,71.3578,219229.0
2021-09-29 11:00:00,78.71,78.78,78.53,78.73,128096.0,71.3578,71.4212,71.1946,71.3759,128096.0
2021-09-29 11:10:00,78.73,78.82,78.66,78.82,64074.0,71.3759,71.4575,71.3124,71.4575,64074.0
2021-09-29 11:20:00,78.83,78.84,78.72,78.83,114111.0,71.4666,71.4756,71.3668,71.4666,114111.0
2021-09-29 11:30:00,78.83,78.99,78.78,78.87,136266.0,71.4666,71.6116,71.4212,71.5028,136266.0
2021-09-29 11:40:00,78.86,78.98,78.84,78.95,98776.0,71.4937,71.6025,71.4756,71.5753,98776.0
2021-09-29 11:50:00,78.95,78.99,78.72,78.79,122027.0,71.5753,71.6116,71.3668,71.4303,122027.0
2021-09-29 12:00:00,78.78,78.83,78.64,78.69,84489.0,71.4212,71.4666,71.2943,71.3396,84489.0
2021-09-29 12:10:00,78.69,78.71,78.57,78.65,70180.0,71.3396,71.3578,71.2308,71.3034,70180.0
2021-09-29 12:20:00,78.64,78.79,78.59,78.73,64315.0,71.2943,71.4303,71.249,71.3759,64315.0
2021-09-29 12:30:00,78.72,78.88,78.7,78.87,54955.0,71.3668,71.5119,71.3487,71.5028,54955.0
2021-09-29 12:40:00,78.88,78.95,78.84,78.92,71851.0,71.5119,71.5753,71.4756,71.5481,71851.0
2021-09-29 12:50:00,78.92,79.03,78.9,79.01,79316.0,71.5481,71.6479,71.53,71.6297,79316.0
2021-09-29 13:00:00,79.0,79.0,78.85,78.86,48487.0,71.6207,71.6207,71.4847,71.4937,48487.0
2021-09-29 13:10:00,78.87,78.87,78.72,78.79,74139.0,71.5028,71.5028,71.3668,71.4303,74139.0
2021-09-29 13:20:00,78.78,78.79,78.62,78.65,60384.0,71.4212,71.4303,71.2762,71.3034,60384.0
2021-09-29 13:30:00,78.66,78.67,78.53,78.58,56791.0,71.3124,71.3215,71.1946,71.2399,56791.0
2021-09-29 13:40:00,78.58,78.58,78.43,78.44,61164.0,71.2399,71.2399,71.1039,71.113,61164.0
2021-09-29 13:50:00,78.44,78.55,78.43,78.55,73420.0,71.113,71.2127,71.1039,71.2127,73420.0
2021-09-29 14:00:00,78.55,78.64,78.54,78.57,120473.0,71.2127,71.2943,71.2036,71.2308,120473.0
2021-09-29 14:10:00,78.57,78.71,78.55,78.66,68244.0,71.2308,71.3578,71.2127,71.3124,68244.0
2021-09-29 14:20:00,78.67,78.75,78.67,78.73,67171.0,71.3215,71.394,71.3215,71.3759,67171.0
2021-09-29 14:30:00,78.74,78.82,78.7,78.79,76900.0,71.385,71.4575,71.3487,71.4303,76900.0
2021-09-29 14:40:00,78.78,78.85,78.71,78.74,108258.0,71.4212,71.4847,71.3578,71.385,108258.0
2021-09-29 14:50:00,78.74,78.8,78.66,78.67,87652.0,71.385,71.4394,71.3124,71.3215,87652.0
2021-09-29 15:00:00,78.67,78.68,78.52,78.52,130150.0,71.3215,71.3306,71.1855,71.1855,130150.0
2021-09-29 15:10:00,78.53,78.66,78.53,78.56,78546.0,71.1946,71.3124,71.1946,71.2218,78546.0
2021-09-29 15:20:00,78.56,78.62,78.5,78.59,152814.0,71.2218,71.2762,71.1674,71.249,152814.0
2021-09-29 15:30:00,78.59,78.6,78.35,78.38,138202.0,71.249,71.258,71.0314,71.0586,138202.0
2021-09-29 15:40:00,78.38,78.41,78.28,78.36,203010.0,71.0586,71.0858,70.9679,71.0405,203010.0
2021-09-29 15:50:00,78.36,78.42,78.23,78.35,742081.0,71.0405,71.0948,70.9226,71.0314,742081.0
2021-09-30 09:30:00,78.84,78.99,78.34,78.53,301084.0,71.4756,71.6116,71.0223,71.1946,301084.0
2021-09-30 09:40:00,78.53,78.86,78.45,78.78,162345.0,71.1946,71.4937,71.122,71.4212,162345.0
2021-09-30 09:50:00,78.78,78.87,78.64,78.75,107225.0,71.4212,71.5028,71.2943,71.394,107225.0
2021-09-30 10:00:00,78.74,78.88,78.66,78.68,120888.0,71.385,71.5119,71.3124,71.3306,120888.0
2021-09-30 10:10:00,78.68,79.05,78.66,79.03,185646.0,71.3306,71.666,71.3124,71.6479,185646.0
2021-09-30 10:20:00,79.03,79.17,79.0,79.09,170182.0,71.6479,71.7748,71.6207,71.7023,170182.0
2021-09-30 10:30:00,79.09,79.19,79.02,79.09,110856.0,71.7023,71.7929,71.6388,71.7023,110856.0
2021-09-30 10:40:00,79.08,79.08,78.81,78.86,131059.0,71.6932,71.6932,71.4484,71.4937,131059.0
2021-09-30 10:50:00,78.87,78.88,78.66,78.78,101924.0,71.5028,71.5119,71.3124,71.4212,101924.0
2021-09-30 11:00:00,78.77,78.77,78.58,78.63,104130.0,71.4122,71.4122,71.2399,71.2852,104130.0
2021-09-30 11:10:00,78.62,78.78,78.62,78.67,82039.0,71.2762,71.4212,71.2762,71.3215,82039.0
2021-09-30 11:20:00,78.67,78.67,78.45,78.56,88197.0,71.3215,71.3215,71.122,71.2218,88197.0
2021-09-30 11:30:00,78.55,78.56,78.32,78.4,125831.0,71.2127,71.2218,71.0042,71.0767,125831.0
2021-09-30 11:40:00,78.4,78.4,78.15,78.2,125728.0,71.0767,71.0767,70.8501,70.8954,125728.0
2021-09-30 11:50:00,78.2,78.29,78.15,78.26,100349.0,70.8954,70.977,70.8501,70.9498,100349.0
2021-09-30 12:00:00,78.26,78.31,77.99,78.0,122362.0,70.9498,70.9951,70.705,70.7141,122362.0
2021-09-30 12:10:00,78.0,78.06,77.9,78.0,91493.0,70.7141,70.7685,70.6234,70.7141,91493.0
2021-09-30 12:20:00,78.01,78.08,77.95,77.99,103746.0,70.7231,70.7866,70.6688,70.705,103746.0
2021-09-30 12:30:00,77.98,78.17,77.9,78.16,145074.0,70.6959,70.8682,70.6234,70.8591,145074.0
2021-09-30 12:40:00,78.16,78.23,78.05,78.23,133541.0,70.8591,70.9226,70.7594,70.9226,133541.0
2021-09-30 12:50:00,78.23,78.28,78.1,78.19,108457.0,70.9226,70.9679,70.8047,70.8863,108457.0
2021-09-30 13:00:00,78.18,78.46,78.15,78.46,86257.0,70.8773,71.1311,70.8501,71.1311,86257.0
2021-09-30 13:10:00,78.46,78.52,78.38,78.51,138163.0,71.1311,71.1855,71.0586,71.1764,138163.0
2021-09-30 13:20:00,78.51,78.69,78.51,78.68,275065.0,71.1764,71.3396,71.1764,71.3306,275065.0
2021-09-30 13:30:00,78.67,78.9,78.62,78.84,217450.0,71.3215,71.53,71.2762,71.4756,217450.0
2021-09-30 13:40:00,78.85,78.88,78.76,78.86,136393.0,71.4847,71.5119,71.4031,71.4937,136393.0
2021-09-30 13:50:00,78.87,78.94,78.84,78.87,147283.0,71.5028,71.5663,71.4756,71.5028,147283.0
2021-09-30 14:00:00,78.86,79.08,78.81,79.05,126342.0,71.4937,71.6932,71.4484,71.666,126342.0
2021-09-30 14:10:00,79.05,79.11,79.0,79.05,206297.0,71.666,71.7204,71.6207,71.666,206297.0
2021-09-30 14:20:00,79.05,79.12,79.0,79.12,146149.0,71.666,71.7295,71.6207,71.7295,146149.0
2021-09-30 14:30:00,79.12,79.24,79.08,79.22,143855.0,71.7295,71.8383,71.6932,71.8201,143855.0
2021-09-30 14:40:00,79.22,79.38,79.2,79.31,174827.0,71.8201,71.9652,71.802,71.9017,174827.0
2021-09-30 14:50:00,79.31,79.39,79.16,79.18,190943.0,71.9017,71.9742,71.7657,71.7839,190943.0
2021-09-30 15:00:00,79.19,79.3,79.15,79.25,128120.0,71.7929,71.8926,71.7567,71.8473,128120.0
2021-09-30 15:10:00,79.26,79.41,79.26,79.31,185854.0,71.8564,71.9924,71.8564,71.9017,185854.0
2021-09-30 15:20:00,79.3,79.38,79.08,79.18,218573.0,71.8926,71.9652,71.6932,71.7839,218573.0
2021-09-30 15:30:00,79.18,79.27,78.98,78.99,178661.0,71.7839,71.8655,71.6025,71.6116,178661.0
2021-09-30 15:40:00,78.98,79.02,78.79,78.84,243558.0,71.6025,71.6388,71.4303,71.4756,243558.0
2021-09-30 15:50:00,78.83,78.84,78.5,78.51,675937.0,71.4666,71.4756,71.1674,71.1764,675937.0
2021-10-01 09:30:00,79.02,79.02,78.43,78.44,292789.0,71.6388,71.6388,71.1039,71.113,292789.0
2021-10-01 09:40:00,78.45,78.65,78.22,78.55,139796.0,71.122,71.3034,70.9135,71.2127,139796.0
2021-10-01 09:50:00,78.56,78.57,78.24,78.33,139758.0,71.2218,71.2308,70.9317,71.0133,139758.0
2021-10-01 10:00:00,78.34,78.57,78.02,78.52,137113.0,71.0223,71.2308,70.7322,71.1855,137113.0
2021-10-01 10:10:00,78.51,78.72,78.4,78.69,154687.0,71.1764,71.3668,71.0767,71.3396,154687.0
2021-10-01 10:20:00,78.67,78.68,78.36,78.53,219767.0,71.3215,71.3306,71.0405,71.1946,219767.0
2021-10-01 10:30:00,78.53,78.81,78.46,78.72,233248.0,71.1946,71.4484,71.1311,71.3668,233248.0
2021-10-01 10:40:00,78.72,78.92,78.57,78.65,190824.0,71.3668,71.5481,71.2308,71.3034,190824.0
2021-10-01 10:50:00,78.64,78.94,78.54,78.9,74883.0,71.2943,71.5663,71.2036,71.53,74883.0
2021-10-01 11:00:00,78.91,78.95,78.69,78.7,80289.0,71.5391,71.5753,71.3396,71.3487,80289.0
2021-10-01 11:10:00,78.72,79.2,78.72,79.12,107934.0,71.3668,71.802,71.3668,71.7295,107934.0
2021-10-01 11:20:00,79.12,79.13,78.92,78.92,154869.0,71.7295,71.7385,71.5481,71.5481,154869.0
2021-10-01 11:30:00,78.92,79.22,78.84,79.16,249368.0,71.5481,71.8201,71.4756,71.7657,249368.0
2021-10-01 11:40:00,79.16,79.51,79.16,79.47,152230.0,71.7657,72.083,71.7657,72.0468,152230.0
2021-10-01 11:50:00,79.47,79.48,79.26,79.3,102536.0,72.0468,72.0558,71.8564,71.8926,102536.0
2021-10-01 12:00:00,79.3,79.37,79.23,79.34,100603.0,71.8926,71.9561,71.8292,71.9289,100603.0
2021-10-01 12:10:00,79.33,79.34,79.16,79.24,107385.0,71.9198,71.9289,71.7657,71.8383,107385.0
2021-10-01 12:20:00,79.24,79.37,79.24,79.3,145536.0,71.8383,71.9561,71.8383,71.8926,145536.0
2021-10-01 12:30:00,79.3,79.39,79.22,79.28,108351.0,71.8926,71.9742,71.8201,71.8745,108351.0
2021-10-01 12:40:00,79.28,79.4,79.25,79.33,97715.0,71.8745,71.9833,71.8473,71.9198,97715.0
2021-10-01 12:50:00,79.33,79.33,79.15,79.16,146440.0,71.9198,71.9198,71.7567,71.7657,146440.0
2021-10-01 13:00:00,79.16,79.18,79.07,79.17,72437.0,71.7657,71.7839,71.6841,71.7748,72437.0
2021-10-01 13:10:00,79.19,79.21,79.09,79.09,62761.0,71.7929,71.8111,71.7023,71.7023,62761.0
2021-10-01 13:20:00,79.09,79.13,78.99,79.0,65982.0,71.7023,71.7385,71.6116,71.6207,65982.0
2021-10-01 13:30:00,79.0,79.19,78.99,79.16,65774.0,71.6207,71.7929,71.6116,71.7657,65774.0
2021-10-01 13:40:00,79.15,79.44,79.15,79.44,66936.0,71.7567,72.0196,71.7567,72.0196,66936.0
2021-10-01 13:50:00,79.44,79.5,79.26,79.27,106716.0,72.0196,72.074,71.8564,71.8655,106716.0
2021-10-01 14:00:00,79.28,79.48,79.28,79.4,85968.0,71.8745,72.0558,71.8745,71.9833,85968.0
2021-10-01 14:10:00,79.4,79.47,79.38,79.4,67156.0,71.9833,72.0468,71.9652,71.9833,67156.0
2021-10-01 14:20:00,79.4,79.49,79.36,79.37,84122.0,71.9833,72.0649,71.947,71.9561,84122.0
2021-10-01 14:30:00,79.38,79.41,79.3,79.36,59166.0,71.9652,71.9924,71.8926,71.947,59166.0
2021-10-01 14:40:00,79.36,79.37,79.18,79.3,83850.0,71.947,71.9561,71.7839,71.8926,83850.0
2021-10-01 14:50:00,79.3,79.41,79.28,79.38,78192.0,71.8926,71.9924,71.8745,71.9652,78192.0
2021-10-01 15:00:00,79.37,79.55,79.37,79.53,100828.0,71.9561,72.1193,71.9561,72.1012,100828.0
2021-10-01 15:10:00,79.53,79.59,79.42,79.43,76568.0,72.1012,72.1556,72.0014,72.0105,76568.0
2021-10-01 15:20:00,79.44,79.52,79.34,79.34,90539.0,72.0196,72.0921,71.9289,71.9289,90539.0
2021-10-01 15:30:00,79.34,79.44,79.24,79.25,173626.0,71.9289,72.0196,71.8383,71.8473,173626.0
2021-10-01 15:40:00,79.25,79.38,79.23,79.37,279793.0,71.8473,71.9652,71.8292,71.9561,279793.0
2021-10-01 15:50:00,79.37,79.55,79.14,79.24,762333.0,71.9561,72.1193,71.7476,71.8383,762333.0
2021-10-04 09:30:00,79.05,79.93,79.0,79.89,225110.0,71.666,72.4638,71.6207,72.4275,225110.0
2021-10-04 09:40:00,79.87,79.92,79.61,79.75,160398.0,72.4094,72.4547,72.1737,72.3006,160398.0
2021-10-04 09:50:00,79.75,79.79,79.3,79.36,135254.0,72.3006,72.3369,71.8926,71.947,135254.0
2021-10-04 10:00:00,79.38,79.49,78.97,79.04,139291.0,71.9652,72.0649,71.5935,71.6569,139291.0
2021-10-04 10:10:00,79.03,79.18,78.94,79.12,195118.0,71.6479,71.7839,71.5663,71.7295,195118.0
2021-10-04 10:20:00,79.12,79.15,78.57,78.73,162829.0,71.7295,71.7567,71.2308,71.3759,162829.0
2021-10-04 10:30:00,78.72,78.93,78.68,78.82,198582.0,71.3668,71.5572,71.3306,71.4575,198582.0
2021-10-04 10:40:00,78.81,79.07,78.78,78.94,114300.0,71.4484,71.6841,71.4212,71.5663,114300.0
2021-10-04 10:50:00,78.96,79.03,78.58,78.63,82297.0,71.5844,71.6479,71.2399,71.2852,82297.0
2021-10-04 11:00:00,78.63,78.84,78.54,78.75,116468.0,71.2852,71.4756,71.2036,71.394,116468.0
2021-10-04 11:10:00,78.75,79.05,78.72,78.88,78399.0,71.394,71.666,71.3668,71.5119,78399.0
2021-10-04 11:20:00,78.89,78.93,78.76,78.9,67930.0,71.5209,71.5572,71.4031,71.53,67930.0
2021-10-04 11:30:00,78.88,78.88,78.54,78.54,85807.0,71.5119,71.5119,71.2036,71.2036,85807.0
2021-10-04 11:40:00,78.53,78.72,78.51,78.69,59374.0,71.1946,71.3668,71.1764,71.3396,59374.0
2021-10-04 11:50:00,78.69,78.85,78.61,78.78,78395.0,71.3396,71.4847,71.2671,71.4212,78395.0
2021-10-04 12:00:00,78.78,78.9,78.76,78.88,75155.0,71.4212,71.53,71.4031,71.5119,75155.0
2021-10-04 12:10:00,78.87,78.87,78.75,78.8,36935.0,71.5028,71.5028,71.394,71.4394,36935.0
2021-10-04 12:20:00,78.81,78.82,78.73,78.73,43924.0,71.4484,71.4575,71.3759,71.3759,43924.0
2021-10-04 12:30:00,78.75,78.83,78.73,78.77,47544.0,71.394,71.4666,71.3759,71.4122,47544.0
2021-10-04 12:40:00,78.76,78.76,78.61,78.72,56601.0,71.4031,71.4031,71.2671,71.3668,56601.0
2021-10-04 12:50:00,78.73,78.79,78.65,78.72,49891.0,71.3759,71.4303,71.3034,71.3668,49891.0
2021-10-04 13:00:00,78.71,78.86,78.7,78.84,80421.0,71.3578,71.4937,71.3487,71.4756,80421.0
2021-10-04 13:10:00,78.83,78.91,78.79,78.89,42593.0,71.4666,71.5391,71.4303,71.5209,42593.0
2021-10-04 13:20:00,78.89,78.98,78.82,78.83,47574.0,71.5209,71.6025,71.4575,71.4666,47574.0
2021-10-04 13:30:00,78.83,78.95,78.76,78.93,67052.0,71.4666,71.5753,71.4031,71.5572,67052.0
2021-10-04 13:40:00,78.93,78.96,78.82,78.91,51623.0,71.5572,71.5844,71.4575,71.5391,51623.0
2021-10-04 13:50:00,78.9,78.96,78.8,78.81,40275.0,71.53,71.5844,71.4394,71.4484,40275.0
2021-10-04 14:00:00,78.8,78.92,78.78,78.83,68228.0,71.4394,71.5481,71.4212,71.4666,68228.0
2021-10-04 14:10:00,78.83,78.98,78.76,78.98,57463.0,71.4666,71.6025,71.4031,71.6025,57463.0
2021-10-04 14:20:00,78.99,79.1,78.98,79.06,50885.0,71.6116,71.7113,71.6025,71.6751,50885.0
2021-10-04 14:30:00,79.05,79.13,79.02,79.08,70441.0,71.666,71.7385,71.6388,71.6932,70441.0
2021-10-04 14:40:00,79.07,79.15,79.03,79.15,56561.0,71.6841,71.7567,71.6479,71.7567,56561.0
2021-10-04 14:50:00,79.14,79.14,79.07,79.08,45499.0,71.7476,71.7476,71.6841,71.6932,45499.0
2021-10-04 15:00:00,79.09,79.22,79.07,79.09,50208.0,71.7023,71.8201,71.6841,71.7023,50208.0
2021-10-04 15:10:00,79.09,79.23,79.02,79.05,83573.0,71.7023,71.8292,71.6388,71.666,83573.0
2021-10-04 15:20:00,79.07,79.15,79.01,79.14,74589.0,71.6841,71.7567,71.6297,71.7476,74589.0
2021-10-04 15:30:00,79.13,79.3,79.04,79.1,153412.0,71.7385,71.8926,71.6569,71.7113,153412.0
2021-10-04 15:40:00,79.11,79.51,79.09,79.47,244863.0,71.7204,72.083,71.7023,72.0468,244863.0
2021-10-04 15:50:00,79.41,79.46,79.11,79.37,448495.0,71.9924,72.0377,71.7204,71.9561,448495.0
2021-10-05 09:30:00,79.43,79.71,79.09,79.28,178048.0,72.0105,72.2644,71.7023,71.8745,178048.0
2021-10-05 09:40:00,79.3,79.45,79.16,79.2,94084.0,71.8926,72.0286,71.7657,71.802,94084.0
2021-10-05 09:50:00,79.21,79.49,79.2,79.44,66508.0,71.8111,72.0649,71.802,72.0196,66508.0
2021-10-05 10:00:00,79.44,79.68,79.43,79.59,59175.0,72.0196,72.2372,72.0105,72.1556,59175.0
2021-10-05 10:10:00,79.58,79.77,79.57,79.71,107868.0,72.1465,72.3187,72.1374,72.2644,107868.0
2021-10-05 10:20:00,79.71,79.84,79.66,79.8,78453.0,72.2644,72.3822,72.219,72.3459,78453.0
2021-10-05 10:30:00,79.85,79.9,79.51,79.53,71540.0,72.3913,72.4366,72.083,72.1012,71540.0
2021-10-05 10:40:00,79.53,79.54,79.34,79.43,97233.0,72.1012,72.1102,71.9289,72.0105,97233.0
2021-10-05 10:50:00,79.44,79.64,79.41,79.63,58483.0,72.0196,72.2009,71.9924,72.1918,58483.0
2021-10-05 11:00:00,79.63,79.64,79.48,79.53,77731.0,72.1918,72.2009,72.0558,72.1012,77731.0
2021-10-05 11:10:00,79.54,79.75,79.54,79.74,83633.0,72.1102,72.3006,72.1102,72.2915,83633.0
2021-10-05 11:20:00,79.73,79.79,79.65,79.66,64944.0,72.2825,72.3369,72.21,72.219,64944.0
2021-10-05 11:30:00,79.66,79.7,79.59,79.6,60829.0,72.219,72.2553,72.1556,72.1646,60829.0
2021-10-05 11:40:00,79.6,79.67,79.53,79.66,54450.0,72.1646,72.2281,72.1012,72.219,54450.0
2021-10-05 11:50:00,79.66,79.73,79.61,79.7,50741.0,72.219,72.2825,72.1737,72.2553,50741.0
2021-10-05 12:00:00,79.7,79.82,79.63,79.79,55354.0,72.2553,72.3641,72.1918,72.3369,55354.0
2021-10-05 12:10:00,79.8,79.82,79.68,79.73,57222.0,72.3459,72.3641,72.2372,72.2825,57222.0
2021-10-05 12:20:00,79.74,79.77,79.68,79.72,46272.0,72.2915,72.3187,72.2372,72.2734,46272.0
2021-10-05 12:30:00,79.71,79.72,79.56,79.56,49707.0,72.2644,72.2734,72.1284,72.1284,49707.0
2021-10-05 12:40:00,79.56,79.63,79.53,79.59,48817.0,72.1284,72.1918,72.1012,72.1556,48817.0
2021-10-05 12:50:00,79.58,79.63,79.51,79.6,55576.0,72.1465,72.1918,72.083,72.1646,55576.0
2021-10-05 13:00:00,79.61,79.68,79.51,79.67,49123.0,72.1737,72.2372,72.083,72.2281,49123.0
2021-10-05 13:10:00,79.68,79.74,79.64,79.73,36023.0,72.2372,72.2915,72.2009,72.2825,36023.0
2021-10-05 13:20:00,79.73,79.76,79.66,79.67,38312.0,72.2825,72.3097,72.219,72.2281,38312.0
2021-10-05 13:30:00,79.69,79.77,79.68,79.75,32666.0,72.2462,72.3187,72.2372,72.3006,32666.0
2021-10-05 13:40:00,79.76,79.83,79.74,79.8,37118.0,72.3097,72.3731,72.2915,72.3459,37118.0
2021-10-05 13:50:00,79.8,79.84,79.74,79.8,39877.0,72.3459,72.3822,72.2915,72.3459,39877.0
2021-10-05 14:00:00,79.79,79.84,79.69,79.69,44771.0,72.3369,72.3822,72.2462,72.2462,44771.0
2021-10-05 14:10:00,79.69,79.8,79.68,79.76,136947.0,72.2462,72.3459,72.2372,72.3097,136947.0
2021-10-05 14:20:00,79.76,79.81,79.73,79.79,51209.0,72.3097,72.355,72.2825,72.3369,51209.0
2021-10-05 14:30:00,79.8,79.9,79.78,79.85,46327.0,72.3459,72.4366,72.3278,72.3913,46327.0
2021-10-05 14:40:00,79.86,79.9,79.8,79.82,122862.0,72.4003,72.4366,72.3459,72.3641,122862.0
2021-10-05 14:50:00,79.82,79.84,79.6,79.61,50761.0,72.3641,72.3822,72.1646,72.1737,50761.0
2021-10-05 15:00:00,79.61,79.63,79.52,79.53,55748.0,72.1737,72.1918,72.0921,72.1012,55748.0
2021-10-05 15:10:00,79.53,79.61,79.51,79.56,55906.0,72.1012,72.1737,72.083,72.1284,55906.0
2021-10-05 15:20:00,79.56,79.62,79.5,79.53,63863.0,72.1284,72.1828,72.074,72.1012,63863.0
2021-10-05 15:30:00,79.52,79.66,79.51,79.61,63564.0,72.0921,72.219,72.083,72.1737,63564.0
2021-10-05 15:40:00,79.6,79.65,79.5,79.54,78261.0,72.1646,72.21,72.074,72.1102,78261.0
2021-10-05 15:50:00,79.54,79.58,79.42,79.48,429549.0,72.1102,72.1465,72.0014,72.0558,429549.0
2021-10-06 09:30:00,79.26,79.35,78.97,79.06,224866.0,71.8564,71.938,71.5935,71.6751,224866.0
2021-10-06 09:40:00,79.05,79.3,78.96,79.01,103213.0,71.666,71.8926,71.5844,71.6297,103213.0
2021-10-06 09:50:00,79.01,79.02,78.79,79.0,147972.0,71.6297,71.6388,71.4303,71.6207,147972.0
2021-10-06 10:00:00,79.01,79.11,78.79,78.94,120120.0,71.6297,71.7204,71.4303,71.5663,120120.0
2021-10-06 10:10:00,78.94,79.06,78.69,78.69,88455.0,71.5663,71.6751,71.3396,71.3396,88455.0
2021-10-06 10:20:00,78.71,79.12,78.64,79.1,95159.0,71.3578,71.7295,71.2943,71.7113,95159.0
2021-10-06 10:30:00,79.12,79.39,79.09,79.38,51768.0,71.7295,71.9742,71.7023,71.9652,51768.0
2021-10-06 10:40:00,79.39,79.44,79.22,79.33,65848.0,71.9742,72.0196,71.8201,71.9198,65848.0
2021-10-06 10:50:00,79.34,79.42,79.28,79.41,69224.0,71.9289,72.0014,71.8745,71.9924,69224.0
2021-10-06 11:00:00,79.4,79.43,79.19,79.23,112619.0,71.9833,72.0105,71.7929,71.8292,112619.0
2021-10-06 11:10:00,79.24,79.39,79.18,79.39,52160.0,71.8383,71.9742,71.7839,71.9742,52160.0
2021-10-06 11:20:00,79.41,79.45,79.32,79.35,46883.0,71.9924,72.0286,71.9108,71.938,46883.0
2021-10-06 11:30:00,79.35,79.37,79.2,79.26,56739.0,71.938,71.9561,71.802,71.8564,56739.0
2021-10-06 11:40:00,79.26,79.33,79.12,79.18,91803.0,71.8564,71.9198,71.7295,71.7839,91803.0
2021-10-06 11:50:00,79.19,79.4,79.19,79.38,158920.0,71.7929,71.9833,71.7929,71.9652,158920.0
2021-10-06 12:00:00,79.37,79.38,79.15,79.17,69156.0,71.9561,71.9652,71.7567,71.7748,69156.0
2021-10-06 12:10:00,79.18,79.38,79.15,79.36,58057.0,71.7839,71.9652,71.7567,71.947,58057.0
2021-10-06 12:20:00,79.36,79.49,79.34,79.45,89518.0,71.947,72.0649,71.9289,72.0286,89518.0
2021-10-06 12:30:00,79.44,79.54,79.39,79.5,90803.0,72.0196,72.1102,71.9742,72.074,90803.0
2021-10-06 12:40:00,79.51,79.62,79.49,79.53,72060.0,72.083,72.1828,72.0649,72.1012,72060.0
2021-10-06 12:50:00,79.54,79.58,79.48,79.53,65100.0,72.1102,72.1465,72.0558,72.1012,65100.0
2021-10-06 13:00:00,79.56,79.6,79.49,79.56,41845.0,72.1284,72.1646,72.0649,72.1284,41845.0
2021-10-06 13:10:00,79.55,79.76,79.53,79.71,60735.0,72.1193,72.3097,72.1012,72.2644,60735.0
2021-10-06 13:20:00,79.73,79.93,79.7,79.89,75030.0,72.2825,72.4638,72.2553,72.4275,75030.0
2021-10-06 13:30:00,79.89,80.13,79.88,80.11,119570.0,72.4275,72.6451,72.4185,72.627,119570.0
2021-10-06 13:40:00,80.12,80.22,80.08,80.2,64996.0,72.6361,72.7267,72.5998,72.7086,64996.0
2021-10-06 13:50:00,80.19,80.25,80.07,80.24,82504.0,72.6995,72.7539,72.5907,72.7448,82504.0
2021-10-06 14:00:00,80.25,80.36,80.14,80.34,82875.0,72.7539,72.8536,72.6542,72.8355,82875.0
2021-10-06 14:10:00,80.33,80.63,80.33,80.63,85413.0,72.8264,73.0984,72.8264,73.0984,85413.0
2021-10-06 14:20:00,80.64,80.65,80.5,80.56,70335.0,73.1075,73.1165,72.9806,73.035,70335.0
2021-10-06 14:30:00,80.55,80.68,80.51,80.68,114365.0,73.0259,73.1437,72.9896,73.1437,114365.0
2021-10-06 14:40:00,80.69,80.73,80.64,80.68,81503.0,73.1528,73.1891,73.1075,73.1437,81503.0
2021-10-06 14:50:00,80.68,80.76,80.66,80.73,103834.0,73.1437,73.2163,73.1256,73.1891,103834.0
2021-10-06 15:00:00,80.73,80.78,80.69,80.76,98333.0,73.1891,73.2344,73.1528,73.2163,98333.0
2021-10-06 15:10:00,80.77,80.87,80.69,80.83,94025.0,73.2253,73.316,73.1528,73.2797,94025.0
2021-10-06 15:20:00,80.82,81.0,80.81,81.0,179230.0,73.2707,73.4339,73.2616,73.4339,179230.0
2021-10-06 15:30:00,80.99,81.07,80.88,80.92,234349.0,73.4248,73.4973,73.3251,73.3613,234349.0
2021-10-06 15:40:00,80.91,81.05,80.9,81.03,160749.0,73.3523,73.4792,73.3432,73.4611,160749.0
2021-10-06 15:50:00,81.04,81.29,81.02,81.17,592802.0,73.4701,73.6968,73.452,73.588,592802.0
2021-10-07 09:30:00,81.48,82.02,81.43,81.9,288615.0,73.869,74.3586,73.8237,74.2498,288615.0
2021-10-07 09:40:00,81.86,82.12,81.74,81.88,210631.0,74.2135,74.4492,74.1047,74.2317,210631.0
2021-10-07 09:50:00,81.89,82.49,81.89,82.46,211020.0,74.2407,74.7847,74.2407,74.7575,211020.0
2021-10-07 10:00:00,82.47,82.61,82.42,82.45,106323.0,74.7665,74.8935,74.7212,74.7484,106323.0
2021-10-07 10:10:00,82.48,82.48,82.13,82.13,135835.0,74.7756,74.7756,74.4583,74.4583,135835.0
2021-10-07 10:20:00,82.14,82.24,82.06,82.06,79225.0,74.4674,74.558,74.3948,74.3948,79225.0
2021-10-07 10:30:00,82.06,82.12,81.85,81.87,85288.0,74.3948,74.4492,74.2045,74.2226,85288.0
2021-10-07 10:40:00,81.88,81.92,81.68,81.7,53618.0,74.2317,74.2679,74.0503,74.0685,53618.0
2021-10-07 10:50:00,81.69,81.83,81.6,81.7,116754.0,74.0594,74.1863,73.9778,74.0685,116754.0
2021-10-07 11:00:00,81.7,81.74,81.52,81.54,57484.0,74.0685,74.1047,73.9053,73.9234,57484.0
2021-10-07 11:10:00,81.54,81.55,81.34,81.35,59385.0,73.9234,73.9325,73.7421,73.7512,59385.0
2021-10-07 11:20:00,81.34,81.41,81.28,81.39,63535.0,73.7421,73.8056,73.6877,73.7874,63535.0
2021-10-07 11:30:00,81.38,81.57,81.38,81.5,64448.0,73.7784,73.9506,73.7784,73.8871,64448.0
2021-10-07 11:40:00,81.51,81.57,81.44,81.45,62850.0,73.8962,73.9506,73.8328,73.8418,62850.0
2021-10-07 11:50:00,81.46,81.47,81.38,81.43,42276.0,73.8509,73.86,73.7784,73.8237,42276.0
2021-10-07 12:00:00,81.44,81.51,81.38,81.41,48675.0,73.8328,73.8962,73.7784,73.8056,48675.0
2021-10-07 12:10:00,81.41,81.41,81.21,81.22,57011.0,73.8056,73.8056,73.6242,73.6333,57011.0
2021-10-07 12:20:00,81.21,81.34,81.15,81.33,48860.0,73.6242,73.7421,73.5698,73.733,48860.0
2021-10-07 12:30:00,81.33,81.46,81.31,81.46,52630.0,73.733,73.8509,73.7149,73.8509,52630.0
2021-10-07 12:40:00,81.46,81.46,81.24,81.32,51300.0,73.8509,73.8509,73.6514,73.724,51300.0
2021-10-07 12:50:00,81.33,81.44,81.31,81.42,48413.0,73.733,73.8328,73.7149,73.8146,48413.0
2021-10-07 13:00:00,81.42,81.42,81.31,81.4,41853.0,73.8146,73.8146,73.7149,73.7965,41853.0
2021-10-07 13:10:00,81.41,81.44,81.28,81.28,59424.0,73.8056,73.8328,73.6877,73.6877,59424.0
2021-10-07 13:20:00,81.28,81.37,81.22,81.37,59185.0,73.6877,73.7693,73.6333,73.7693,59185.0
2021-10-07 13:30:00,81.37,81.43,81.34,81.41,79993.0,73.7693,73.8237,73.7421,73.8056,79993.0
2021-10-07 13:40:00,81.4,81.49,81.34,81.39,89439.0,73.7965,73.8781,73.7421,73.7874,89439.0
2021-10-07 13:50:00,81.38,81.41,81.34,81.39,99856.0,73.7784,73.8056,73.7421,73.7874,99856.0
2021-10-07 14:00:00,81.39,81.44,81.37,81.4,136274.0,73.7874,73.8328,73.7693,73.7965,136274.0
2021-10-07 14:10:00,81.39,81.43,81.38,81.41,67788.0,73.7874,73.8237,73.7784,73.8056,67788.0
2021-10-07 14:20:00,81.39,81.44,81.3,81.32,79854.0,73.7874,73.8328,73.7058,73.724,79854.0
2021-10-07 14:30:00,81.32,81.35,81.25,81.27,122508.0,73.724,73.7512,73.6605,73.6786,122508.0
2021-10-07 14:40:00,81.26,81.32,81.14,81.16,77773.0,73.6696,73.724,73.5608,73.5789,77773.0
2021-10-07 14:50:00,81.15,81.15,81.01,81.01,80222.0,73.5698,73.5698,73.4429,73.4429,80222.0
2021-10-07 15:00:00,81.01,81.09,80.91,80.95,96974.0,73.4429,73.5154,73.3523,73.3885,96974.0
2021-10-07 15:10:00,80.95,81.13,80.88,81.05,63324.0,73.3885,73.5517,73.3251,73.4792,63324.0
2021-10-07 15:20:00,81.05,81.06,80.86,80.99,96187.0,73.4792,73.4882,73.3069,73.4248,96187.0
2021-10-07 15:30:00,80.99,81.06,80.82,80.85,130010.0,73.4248,73.4882,73.2707,73.2979,130010.0
2021-10-07 15:40:00,80.86,81.01,80.81,80.91,172198.0,73.3069,73.4429,73.2616,73.3523,172198.0
2021-10-07 15:50:00,80.9,81.0,80.79,80.92,459083.0,73.3432,73.4339,73.2435,73.3613,459083.0
2021-10-08 09:30:00,81.01,81.03,80.67,80.68,112859.0,73.4429,73.4611,73.1347,73.1437,112859.0
2021-10-08 09:40:00,80.68,80.78,80.43,80.63,83676.0,73.1437,73.2344,72.9171,73.0984,83676.0
2021-10-08 09:50:00,80.61,80.76,80.52,80.66,52179.0,73.0803,73.2163,72.9987,73.1256,52179.0
2021-10-08 10:00:00,80.66,80.97,80.66,80.77,48709.0,73.1256,73.4067,73.1256,73.2253,48709.0
2021-10-08 10:10:00,80.77,80.82,80.53,80.62,42584.0,73.2253,73.2707,73.0078,73.0893,42584.0
2021-10-08 10:20:00,80.63,80.64,80.44,80.45,35908.0,73.0984,73.1075,72.9262,72.9352,35908.0
2021-10-08 10:30:00,80.46,80.55,80.31,80.32,47968.0,72.9443,73.0259,72.8083,72.8174,47968.0
2021-10-08 10:40:00,80.31,80.55,80.23,80.33,58170.0,72.8083,73.0259,72.7358,72.8264,58170.0
2021-10-08 10:50:00,80.32,80.39,80.22,80.39,78629.0,72.8174,72.8808,72.7267,72.8808,78629.0
2021-10-08 11:00:00,80.39,80.47,80.37,80.42,36749.0,72.8808,72.9534,72.8627,72.908,36749.0
2021-10-08 11:10:00,80.42,80.55,80.36,80.54,54267.0,72.908,73.0259,72.8536,73.0168,54267.0
2021-10-08 11:20:00,80.55,80.57,80.49,80.55,35556.0,73.0259,73.044,72.9715,73.0259,35556.0
2021-10-08 11:30:00,80.56,80.57,80.36,80.42,36635.0,73.035,73.044,72.8536,72.908,36635.0
2021-10-08 11:40:00,80.41,80.43,80.36,80.42,34345.0,72.899,72.9171,72.8536,72.908,34345.0
2021-10-08 11:50:00,80.42,80.43,80.28,80.33,47976.0,72.908,72.9171,72.7811,72.8264,47976.0
2021-10-08 12:00:00,80.32,80.46,80.31,80.42,47829.0,72.8174,72.9443,72.8083,72.908,47829.0
2021-10-08 12:10:00,80.42,80.52,80.39,80.47,36474.0,72.908,72.9987,72.8808,72.9534,36474.0
2021-10-08 12:20:00,80.48,80.53,80.44,80.47,25512.0,72.9624,73.0078,72.9262,72.9534,25512.0
2021-10-08 12:30:00,80.46,80.51,80.4,80.49,31020.0,72.9443,72.9896,72.8899,72.9715,31020.0
2021-10-08 12:40:00,80.5,80.51,80.42,80.47,26362.0,72.9806,72.9896,72.908,72.9534,26362.0
2021-10-08 12:50:00,80.46,80.52,80.41,80.42,24124.0,72.9443,72.9987,72.899,72.908,24124.0
2021-10-08 13:00:00,80.41,80.47,80.38,80.43,25309.0,72.899,72.9534,72.8718,72.9171,25309.0
2021-10-08 13:10:00,80.42,80.52,80.33,80.34,79622.0,72.908,72.9987,72.8264,72.8355,79622.0
2021-10-08 13:20:00,80.34,80.43,80.34,80.43,29957.0,72.8355,72.9171,72.8355,72.9171,29957.0
2021-10-08 13:30:00,80.43,80.48,80.4,80.43,23281.0,72.9171,72.9624,72.8899,72.9171,23281.0
2021-10-08 13:40:00,80.42,80.49,80.37,80.45,29498.0,72.908,72.9715,72.8627,72.9352,29498.0
2021-10-08 13:50:00,80.45,80.52,80.43,80.51,25592.0,72.9352,72.9987,72.9171,72.9896,25592.0
2021-10-08 14:00:00,80.51,80.65,80.49,80.61,39626.0,72.9896,73.1165,72.9715,73.0803,39626.0
2021-10-08 14:10:00,80.61,80.62,80.53,80.56,59163.0,73.0803,73.0893,73.0078,73.035,59163.0
2021-10-08 14:20:00,80.56,80.67,80.54,80.63,52320.0,73.035,73.1347,73.0168,73.0984,52320.0
2021-10-08 14:30:00,80.63,80.67,80.59,80.6,42744.0,73.0984,73.1347,73.0622,73.0712,42744.0
2021-10-08 14:40:00,80.61,80.61,80.55,80.56,54865.0,73.0803,73.0803,73.0259,73.035,54865.0
2021-10-08 14:50:00,80.56,80.6,80.5,80.51,43175.0,73.035,73.0712,72.9806,72.9896,43175.0
2021-10-08 15:00:00,80.51,80.61,80.5,80.61,68258.0,72.9896,73.0803,72.9806,73.0803,68258.0
2021-10-08 15:10:00,80.6,80.63,80.54,80.56,54438.0,73.0712,73.0984,73.0168,73.035,54438.0
2021-10-08 15:20:00,80.56,80.6,80.51,80.58,57371.0,73.035,73.0712,72.9896,73.0531,57371.0
2021-10-08 15:30:00,80.58,80.6,80.28,80.31,92754.0,73.0531,73.0712,72.7811,72.8083,92754.0
2021-10-08 15:40:00,80.3,80.3,80.18,80.23,100477.0,72.7992,72.7992,72.6904,72.7358,100477.0
2021-10-08 15:50:00,80.22,80.33,80.15,80.22,421534.0,72.7267,72.8264,72.6633,72.7267,421534.0
2021-10-11 09:30:00,78.99,79.34,78.03,78.98,673013.0,71.6116,71.9289,70.7413,71.6025,673013.0
2021-10-11 09:40:00,78.98,79.19,78.6,78.62,219909.0,71.6025,71.7929,71.258,71.2762,219909.0
2021-10-11 09:50:00,78.61,78.91,78.52,78.91,227236.0,71.2671,71.5391,71.1855,71.5391,227236.0
2021-10-11 10:00:00,78.92,79.1,78.79,79.05,175058.0,71.5481,71.7113,71.4303,71.666,175058.0
2021-10-11 10:10:00,79.06,79.25,79.05,79.22,129935.0,71.6751,71.8473,71.666,71.8201,129935.0
2021-10-11 10:20:00,79.22,79.29,79.09,79.22,146848.0,71.8201,71.8836,71.7023,71.8201,146848.0
2021-10-11 10:30:00,79.22,79.24,79.03,79.13,147804.0,71.8201,71.8383,71.6479,71.7385,147804.0
2021-10-11 10:40:00,79.14,79.36,79.13,79.32,187690.0,71.7476,71.947,71.7385,71.9108,187690.0
2021-10-11 10:50:00,79.32,79.34,79.18,79.3,132912.0,71.9108,71.9289,71.7839,71.8926,132912.0
2021-10-11 11:00:00,79.29,79.32,79.12,79.14,107765.0,71.8836,71.9108,71.7295,71.7476,107765.0
2021-10-11 11:10:00,79.14,79.14,78.86,78.88,134525.0,71.7476,71.7476,71.4937,71.5119,134525.0
2021-10-11 11:20:00,78.89,78.91,78.66,78.73,182980.0,71.5209,71.5391,71.3124,71.3759,182980.0
2021-10-11 11:30:00,78.74,79.0,78.72,78.95,112926.0,71.385,71.6207,71.3668,71.5753,112926.0
2021-10-11 11:40:00,78.95,78.96,78.77,78.79,68934.0,71.5753,71.5844,71.4122,71.4303,68934.0
2021-10-11 11:50:00,78.77,78.82,78.72,78.74,105087.0,71.4122,71.4575,71.3668,71.385,105087.0
2021-10-11 12:00:00,78.74,78.74,78.37,78.37,112676.0,71.385,71.385,71.0495,71.0495,112676.0
2021-10-11 12:10:00,78.38,78.42,78.28,78.29,89690.0,71.0586,71.0948,70.9679,70.977,89690.0
2021-10-11 12:20:00,78.28,78.4,78.23,78.34,87815.0,70.9679,71.0767,70.9226,71.0223,87815.0
2021-10-11 12:30:00,78.34,78.5,78.32,78.48,121053.0,71.0223,71.1674,71.0042,71.1492,121053.0
2021-10-11 12:40:00,78.47,78.52,78.4,78.42,87616.0,71.1402,71.1855,71.0767,71.0948,87616.0
2021-10-11 12:50:00,78.41,78.42,78.2,78.24,72630.0,71.0858,71.0948,70.8954,70.9317,72630.0
2021-10-11 13:00:00,78.23,78.31,78.16,78.31,89347.0,70.9226,70.9951,70.8591,70.9951,89347.0
2021-10-11 13:10:00,78.31,78.46,78.27,78.44,82625.0,70.9951,71.1311,70.9589,71.113,82625.0
2021-10-11 13:20:00,78.44,78.44,78.15,78.15,78762.0,71.113,71.113,70.8501,70.8501,78762.0
2021-10-11 13:30:00,78.15,78.23,78.1,78.15,90439.0,70.8501,70.9226,70.8047,70.8501,90439.0
2021-10-11 13:40:00,78.15,78.17,77.98,78.04,132327.0,70.8501,70.8682,70.6959,70.7503,132327.0
2021-10-11 13:50:00,78.04,78.12,77.98,77.98,91082.0,70.7503,70.8229,70.6959,70.6959,91082.0
2021-10-11 14:00:00,77.98,78.16,77.98,78.16,145508.0,70.6959,70.8591,70.6959,70.8591,145508.0
2021-10-11 14:10:00,78.15,78.17,78.09,78.09,90746.0,70.8501,70.8682,70.7957,70.7957,90746.0
2021-10-11 14:20:00,78.11,78.13,77.96,78.02,159799.0,70.8138,70.8319,70.6778,70.7322,159799.0
2021-10-11 14:30:00,78.02,78.06,77.95,77.95,104374.0,70.7322,70.7685,70.6688,70.6688,104374.0
2021-10-11 14:40:00,77.95,78.0,77.82,77.83,104870.0,70.6688,70.7141,70.5509,70.56,104870.0
2021-10-11 14:50:00,77.83,77.9,77.75,77.86,134603.0,70.56,70.6234,70.4874,70.5872,134603.0
2021-10-11 15:00:00,77.85,77.97,77.73,77.81,102694.0,70.5781,70.6869,70.4693,70.5418,102694.0
2021-10-11 15:10:00,77.81,78.04,77.79,77.96,131814.0,70.5418,70.7503,70.5237,70.6778,131814.0
2021-10-11 15:20:00,77.97,78.03,77.86,77.95,159377.0,70.6869,70.7413,70.5872,70.6688,159377.0
2021-10-11 15:30:00,77.94,77.97,77.82,77.97,282921.0,70.6597,70.6869,70.5509,70.6869,282921.0
2021-10-11 15:40:00,77.97,78.05,77.83,77.85,341085.0,70.6869,70.7594,70.56,70.5781,341085.0
2021-10-11 15:50:00,77.85,77.9,77.78,77.83,679446.0,70.5781,70.6234,70.5146,70.56,679446.0
2021-10-12 09:30:00,78.1,78.19,77.59,77.85,296070.0,70.8047,70.8863,70.3424,70.5781,296070.0
2021-10-12 09:40:00,77.85,77.9,77.57,77.73,190844.0,70.5781,70.6234,70.3242,70.4693,190844.0
2021-10-12 09:50:00,77.74,78.09,77.74,78.03,148811.0,70.4784,70.7957,70.4784,70.7413,148811.0
2021-10-12 10:00:00,78.04,78.18,77.95,78.18,134897.0,70.7503,70.8773,70.6688,70.8773,134897.0
2021-10-12 10:10:00,78.18,78.54,78.18,78.44,143680.0,70.8773,71.2036,70.8773,71.113,143680.0
2021-10-12 10:20:00,78.43,78.47,78.3,78.46,122948.0,71.1039,71.1402,70.9861,71.1311,122948.0
2021-10-12 10:30:00,78.47,78.51,78.35,78.42,111791.0,71.1402,71.1764,71.0314,71.0948,111791.0
2021-10-12 10:40:00,78.42,78.52,78.31,78.32,101832.0,71.0948,71.1855,70.9951,71.0042,101832.0
2021-10-12 10:50:00,78.31,78.47,78.26,78.38,91011.0,70.9951,71.1402,70.9498,71.0586,91011.0
2021-10-12 11:00:00,78.38,78.56,78.38,78.51,111033.0,71.0586,71.2218,71.0586,71.1764,111033.0
2021-10-12 11:10:00,78.52,78.53,78.43,78.45,88999.0,71.1855,71.1946,71.1039,71.122,88999.0
2021-10-12 11:20:00,78.45,78.54,78.34,78.53,134070.0,71.122,71.2036,71.0223,71.1946,134070.0
2021-10-12 11:30:00,78.53,78.74,78.53,78.61,98012.0,71.1946,71.385,71.1946,71.2671,98012.0
2021-10-12 11:40:00,78.62,78.62,78.51,78.6,103329.0,71.2762,71.2762,71.1764,71.258,103329.0
2021-10-12 11:50:00,78.6,78.71,78.53,78.69,122782.0,71.258,71.3578,71.1946,71.3396,122782.0
2021-10-12 12:00:00,78.69,78.81,78.67,78.77,77004.0,71.3396,71.4484,71.3215,71.4122,77004.0
2021-10-12 12:10:00,78.77,78.82,78.7,78.73,64618.0,71.4122,71.4575,71.3487,71.3759,64618.0
2021-10-12 12:20:00,78.73,78.79,78.7,78.7,55210.0,71.3759,71.4303,71.3487,71.3487,55210.0
2021-10-12 12:30:00,78.7,78.71,78.53,78.58,90599.0,71.3487,71.3578,71.1946,71.2399,90599.0
2021-10-12 12:40:00,78.58,78.62,78.51,78.59,69279.0,71.2399,71.2762,71.1764,71.249,69279.0
2021-10-12 12:50:00,78.59,78.67,78.56,78.6,64068.0,71.249,71.3215,71.2218,71.258,64068.0
2021-10-12 13:00:00,78.61,78.66,78.56,78.6,70667.0,71.2671,71.3124,71.2218,71.258,70667.0
2021-10-12 13:10:00,78.59,78.69,78.59,78.67,49212.0,71.249,71.3396,71.249,71.3215,49212.0
2021-10-12 13:20:00,78.67,78.82,78.64,78.79,60792.0,71.3215,71.4575,71.2943,71.4303,60792.0
2021-10-12 13:30:00,78.79,78.83,78.72,78.83,80719.0,71.4303,71.4666,71.3668,71.4666,80719.0
2021-10-12 13:40:00,78.82,78.94,78.81,78.94,114839.0,71.4575,71.5663,71.4484,71.5663,114839.0
2021-10-12 13:50:00,78.95,78.99,78.86,78.92,171906.0,71.5753,71.6116,71.4937,71.5481,171906.0
2021-10-12 14:00:00,78.92,79.05,78.89,79.05,126008.0,71.5481,71.666,71.5209,71.666,126008.0
2021-10-12 14:10:00,79.05,79.18,79.02,79.09,162704.0,71.666,71.7839,71.6388,71.7023,162704.0
2021-10-12 14:20:00,79.08,79.1,78.88,78.91,94440.0,71.6932,71.7113,71.5119,71.5391,94440.0
2021-10-12 14:30:00,78.92,78.97,78.83,78.85,102226.0,71.5481,71.5935,71.4666,71.4847,102226.0
2021-10-12 14:40:00,78.84,78.87,78.81,78.84,106097.0,71.4756,71.5028,71.4484,71.4756,106097.0
2021-10-12 14:50:00,78.83,78.93,78.8,78.83,129986.0,71.4666,71.5572,71.4394,71.4666,129986.0
2021-10-12 15:00:00,78.83,78.89,78.8,78.88,98424.0,71.4666,71.5209,71.4394,71.5119,98424.0
2021-10-12 15:10:00,78.89,78.96,78.84,78.91,120932.0,71.5209,71.5844,71.4756,71.5391,120932.0
2021-10-12 15:20:00,78.91,78.91,78.77,78.8,119136.0,71.5391,71.5391,71.4122,71.4394,119136.0
2021-10-12 15:30:00,78.81,78.85,78.52,78.54,149965.0,71.4484,71.4847,71.1855,71.2036,149965.0
2021-10-12 15:40:00,78.54,78.59,78.4,78.5,202998.0,71.2036,71.249,71.0767,71.1674,202998.0
2021-10-12 15:50:00,78.52,78.92,78.44,78.87,782658.0,71.1855,71.5481,71.113,71.5028,782658.0
2021-10-13 09:30:00,79.04,79.42,78.8,78.96,217734.0,71.6569,72.0014,71.4394,71.5844,217734.0
2021-10-13 09:40:00,78.96,79.14,78.64,79.06,176405.0,71.5844,71.7476,71.2943,71.6751,176405.0
2021-10-13 09:50:00,79.05,79.12,78.93,79.06,121036.0,71.666,71.7295,71.5572,71.6751,121036.0
2021-10-13 10:00:00,79.06,79.16,78.81,79.0,100119.0,71.6751,71.7657,71.4484,71.6207,100119.0
2021-10-13 10:10:00,79.01,79.07,78.75,78.78,111782.0,71.6297,71.6841,71.394,71.4212,111782.0
2021-10-13 10:20:00,78.78,78.81,78.59,78.64,93959.0,71.4212,71.4484,71.249,71.2943,93959.0
2021-10-13 10:30:00,78.64,78.93,78.64,78.83,90879.0,71.2943,71.5572,71.2943,71.4666,90879.0
2021-10-13 10:40:00,78.83,78.98,78.76,78.84,137092.0,71.4666,71.6025,71.4031,71.4756,137092.0
2021-10-13 10:50:00,78.86,78.96,78.84,78.92,84840.0,71.4937,71.5844,71.4756,71.5481,84840.0
2021-10-13 11:00:00,78.92,78.98,78.86,78.93,95875.0,71.5481,71.6025,71.4937,71.5572,95875.0
2021-10-13 11:10:00,78.94,79.23,78.91,79.2,94984.0,71.5663,71.8292,71.5391,71.802,94984.0
2021-10-13 11:20:00,79.2,79.22,79.1,79.17,96341.0,71.802,71.8201,71.7113,71.7748,96341.0
2021-10-13 11:30:00,79.17,79.34,79.13,79.34,90179.0,71.7748,71.9289,71.7385,71.9289,90179.0
2021-10-13 11:40:00,79.35,79.63,79.34,79.57,112541.0,71.938,72.1918,71.9289,72.1374,112541.0
2021-10-13 11:50:00,79.57,79.61,79.47,79.54,134199.0,72.1374,72.1737,72.0468,72.1102,134199.0
2021-10-13 12:00:00,79.54,79.61,79.52,79.6,67348.0,72.1102,72.1737,72.0921,72.1646,67348.0
2021-10-13 12:10:00,79.6,79.67,79.58,79.67,50657.0,72.1646,72.2281,72.1465,72.2281,50657.0
2021-10-13 12:20:00,79.67,79.77,79.64,79.72,75000.0,72.2281,72.3187,72.2009,72.2734,75000.0
2021-10-13 12:30:00,79.71,79.77,79.63,79.73,86951.0,72.2644,72.3187,72.1918,72.2825,86951.0
2021-10-13 12:40:00,79.73,79.86,79.72,79.79,153877.0,72.2825,72.4003,72.2734,72.3369,153877.0
2021-10-13 12:50:00,79.79,79.83,79.75,79.81,66718.0,72.3369,72.3731,72.3006,72.355,66718.0
2021-10-13 13:00:00,79.8,79.9,79.7,79.9,91550.0,72.3459,72.4366,72.2553,72.4366,91550.0
2021-10-13 13:10:00,79.9,80.02,79.87,80.02,70353.0,72.4366,72.5454,72.4094,72.5454,70353.0
2021-10-13 13:20:00,80.02,80.11,80.01,80.07,84229.0,72.5454,72.627,72.5363,72.5907,84229.0
2021-10-13 13:30:00,80.06,80.25,80.06,80.19,78056.0,72.5817,72.7539,72.5817,72.6995,78056.0
2021-10-13 13:40:00,80.19,80.25,80.16,80.24,97123.0,72.6995,72.7539,72.6723,72.7448,97123.0
2021-10-13 13:50:00,80.24,80.27,80.17,80.2,68773.0,72.7448,72.772,72.6814,72.7086,68773.0
2021-10-13 14:00:00,80.2,80.37,80.03,80.07,127045.0,72.7086,72.8627,72.5545,72.5907,127045.0
2021-10-13 14:10:00,80.06,80.21,80.04,80.08,74133.0,72.5817,72.7176,72.5635,72.5998,74133.0
2021-10-13 14:20:00,80.08,80.16,79.98,80.01,82031.0,72.5998,72.6723,72.5091,72.5363,82031.0
2021-10-13 14:30:00,80.0,80.02,79.89,79.92,67190.0,72.5273,72.5454,72.4275,72.4547,67190.0
2021-10-13 14:40:00,79.92,79.95,79.77,79.92,72705.0,72.4547,72.4819,72.3187,72.4547,72705.0
2021-10-13 14:50:00,79.92,79.99,79.89,79.91,66073.0,72.4547,72.5182,72.4275,72.4457,66073.0
2021-10-13 15:00:00,79.9,79.94,79.73,79.94,70940.0,72.4366,72.4729,72.2825,72.4729,70940.0
2021-10-13 15:10:00,79.93,79.98,79.81,79.91,136183.0,72.4638,72.5091,72.355,72.4457,136183.0
2021-10-13 15:20:00,79.91,79.99,79.86,79.98,77317.0,72.4457,72.5182,72.4003,72.5091,77317.0
2021-10-13 15:30:00,79.97,80.09,79.92,80.03,145970.0,72.5001,72.6089,72.4547,72.5545,145970.0
2021-10-13 15:40:00,80.03,80.18,80.03,80.1,205397.0,72.5545,72.6904,72.5545,72.6179,205397.0
2021-10-13 15:50:00,80.1,80.28,80.07,80.19,552363.0,72.6179,72.7811,72.5907,72.6995,552363.0
2021-10-14 09:30:00,80.36,80.59,80.21,80.59,284600.0,72.8536,73.0622,72.7176,73.0622,284600.0
2021-10-14 09:40:00,80.6,80.92,80.6,80.78,133117.0,73.0712,73.3613,73.0712,73.2344,133117.0
2021-10-14 09:50:00,80.77,80.95,80.68,80.92,124681.0,73.2253,73.3885,73.1437,73.3613,124681.0
2021-10-14 10:00:00,80.92,81.15,80.73,80.74,155182.0,73.3613,73.5698,73.1891,73.1981,155182.0
2021-10-14 10:10:00,80.74,81.0,80.7,80.99,76158.0,73.1981,73.4339,73.1619,73.4248,76158.0
2021-10-14 10:20:00,81.0,81.08,80.9,81.0,120834.0,73.4339,73.5064,73.3432,73.4339,120834.0
2021-10-14 10:30:00,81.01,81.06,80.89,81.03,125626.0,73.4429,73.4882,73.3341,73.4611,125626.0
2021-10-14 10:40:00,81.02,81.15,80.96,81.12,100457.0,73.452,73.5698,73.3976,73.5426,100457.0
2021-10-14 10:50:00,81.14,81.17,81.02,81.14,106774.0,73.5608,73.588,73.452,73.5608,106774.0
2021-10-14 11:00:00,81.14,81.34,81.05,81.25,164935.0,73.5608,73.7421,73.4792,73.6605,164935.0
2021-10-14 11:10:00,81.26,81.26,81.05,81.1,75237.0,73.6696,73.6696,73.4792,73.5245,75237.0
2021-10-14 11:20:00,81.12,81.32,81.11,81.27,90767.0,73.5426,73.724,73.5336,73.6786,90767.0
2021-10-14 11:30:00,81.28,81.37,81.19,81.2,104673.0,73.6877,73.7693,73.6061,73.6152,104673.0
2021-10-14 11:40:00,81.19,81.23,81.12,81.21,79105.0,73.6061,73.6424,73.5426,73.6242,79105.0
2021-10-14 11:50:00,81.21,81.37,81.16,81.37,153074.0,73.6242,73.7693,73.5789,73.7693,153074.0
2021-10-14 12:00:00,81.37,81.54,81.37,81.53,190399.0,73.7693,73.9234,73.7693,73.9143,190399.0
2021-10-14 12:10:00,81.53,81.58,81.49,81.52,85887.0,73.9143,73.9597,73.8781,73.9053,85887.0
2021-10-14 12:20:00,81.52,81.58,81.51,81.52,76942.0,73.9053,73.9597,73.8962,73.9053,76942.0
2021-10-14 12:30:00,81.52,81.58,81.44,81.56,117396.0,73.9053,73.9597,73.8328,73.9415,117396.0
2021-10-14 12:40:00,81.56,81.57,81.44,81.51,157652.0,73.9415,73.9506,73.8328,73.8962,157652.0
2021-10-14 12:50:00,81.51,81.56,81.44,81.51,79607.0,73.8962,73.9415,73.8328,73.8962,79607.0
2021-10-14 13:00:00,81.51,81.6,81.46,81.59,88090.0,73.8962,73.9778,73.8509,73.9687,88090.0
2021-10-14 13:10:00,81.59,81.67,81.55,81.66,88768.0,73.9687,74.0413,73.9325,74.0322,88768.0
2021-10-14 13:20:00,81.66,81.7,81.62,81.65,80852.0,74.0322,74.0685,73.9959,74.0231,80852.0
2021-10-14 13:30:00,81.66,81.7,81.6,81.68,78931.0,74.0322,74.0685,73.9778,74.0503,78931.0
2021-10-14 13:40:00,81.69,81.76,81.68,81.72,78192.0,74.0594,74.1229,74.0503,74.0866,78192.0
2021-10-14 13:50:00,81.72,81.78,81.67,81.77,77212.0,74.0866,74.141,74.0413,74.1319,77212.0
2021-10-14 14:00:00,81.75,81.76,81.64,81.64,69160.0,74.1138,74.1229,74.0141,74.0141,69160.0
2021-10-14 14:10:00,81.65,81.74,81.63,81.68,111437.0,74.0231,74.1047,74.005,74.0503,111437.0
2021-10-14 14:20:00,81.67,81.69,81.6,81.62,72263.0,74.0413,74.0594,73.9778,73.9959,72263.0
2021-10-14 14:30:00,81.62,81.84,81.56,81.84,118438.0,73.9959,74.1954,73.9415,74.1954,118438.0
2021-10-14 14:40:00,81.84,81.85,81.64,81.66,106560.0,74.1954,74.2045,74.0141,74.0322,106560.0
2021-10-14 14:50:00,81.66,81.67,81.49,81.5,74678.0,74.0322,74.0413,73.8781,73.8871,74678.0
2021-10-14 15:00:00,81.5,81.5,81.43,81.43,65519.0,73.8871,73.8871,73.8237,73.8237,65519.0
2021-10-14 15:10:00,81.43,81.6,81.43,81.51,82133.0,73.8237,73.9778,73.8237,73.8962,82133.0
2021-10-14 15:20:00,81.51,81.56,81.44,81.49,89012.0,73.8962,73.9415,73.8328,73.8781,89012.0
2021-10-14 15:30:00,81.48,81.49,81.38,81.45,100024.0,73.869,73.8781,73.7784,73.8418,100024.0
2021-10-14 15:40:00,81.45,81.47,81.3,81.37,166988.0,73.8418,73.86,73.7058,73.7693,166988.0
2021-10-14 15:50:00,81.37,81.54,81.36,81.46,454716.0,73.7693,73.9234,73.7602,73.8509,454716.0
2021-10-15 09:30:00,81.94,82.08,81.61,81.62,562014.0,74.286,74.413,73.9869,73.9959,562014.0
2021-10-15 09:40:00,81.62,81.88,81.53,81.81,164558.0,73.9959,74.2317,73.9143,74.1682,164558.0
2021-10-15 09:50:00,81.8,82.25,81.79,82.24,178209.0,74.1591,74.5671,74.1501,74.558,178209.0
2021-10-15 10:00:00,82.24,82.45,82.23,82.27,186019.0,74.558,74.7484,74.549,74.5852,186019.0
2021-10-15 10:10:00,82.27,82.28,82.12,82.14,106270.0,74.5852,74.5943,74.4492,74.4674,106270.0
2021-10-15 10:20:00,82.14,82.17,81.98,81.99,93942.0,74.4674,74.4946,74.3223,74.3314,93942.0
2021-10-15 10:30:00,81.97,82.02,81.86,81.95,66299.0,74.3132,74.3586,74.2135,74.2951,66299.0
2021-10-15 10:40:00,81.95,82.0,81.88,81.97,117278.0,74.2951,74.3404,74.2317,74.3132,117278.0
2021-10-15 10:50:00,81.97,81.98,81.88,81.95,143795.0,74.3132,74.3223,74.2317,74.2951,143795.0
2021-10-15 11:00:00,81.96,82.02,81.76,81.78,117197.0,74.3042,74.3586,74.1229,74.141,117197.0
2021-10-15 11:10:00,81.78,81.81,81.58,81.6,70045.0,74.141,74.1682,73.9597,73.9778,70045.0
2021-10-15 11:20:00,81.59,81.61,81.47,81.5,90558.0,73.9687,73.9869,73.86,73.8871,90558.0
2021-10-15 11:30:00,81.49,81.55,81.39,81.41,90475.0,73.8781,73.9325,73.7874,73.8056,90475.0
2021-10-15 11:40:00,81.41,81.49,81.35,81.43,64633.0,73.8056,73.8781,73.7512,73.8237,64633.0
2021-10-15 11:50:00,81.43,81.45,81.32,81.33,86218.0,73.8237,73.8418,73.724,73.733,86218.0
2021-10-15 12:00:00,81.33,81.38,81.23,81.29,94416.0,73.733,73.7784,73.6424,73.6968,94416.0
2021-10-15 12:10:00,81.3,81.39,81.27,81.28,59118.0,73.7058,73.7874,73.6786,73.6877,59118.0
2021-10-15 12:20:00,81.27,81.36,81.26,81.28,87792.0,73.6786,73.7602,73.6696,73.6877,87792.0
2021-10-15 12:30:00,81.28,81.41,81.27,81.34,65276.0,73.6877,73.8056,73.6786,73.7421,65276.0
2021-10-15 12:40:00,81.35,81.51,81.35,81.44,98917.0,73.7512,73.8962,73.7512,73.8328,98917.0
2021-10-15 12:50:00,81.44,81.45,81.27,81.28,61628.0,73.8328,73.8418,73.6786,73.6877,61628.0
2021-10-15 13:00:00,81.28,81.43,81.27,81.41,65369.0,73.6877,73.8237,73.6786,73.8056,65369.0
2021-10-15 13:10:00,81.42,81.44,81.26,81.27,53695.0,73.8146,73.8328,73.6696,73.6786,53695.0
2021-10-15 13:20:00,81.27,81.32,81.24,81.25,50153.0,73.6786,73.724,73.6514,73.6605,50153.0
2021-10-15 13:30:00,81.26,81.29,81.21,81.25,108640.0,73.6696,73.6968,73.6242,73.6605,108640.0
2021-10-15 13:40:00,81.25,81.29,81.2,81.2,66911.0,73.6605,73.6968,73.6152,73.6152,66911.0
2021-10-15 13:50:00,81.2,81.36,81.2,81.22,54824.0,73.6152,73.7602,73.6152,73.6333,54824.0
2021-10-15 14:00:00,81.22,81.4,81.2,81.4,56978.0,73.6333,73.7965,73.6152,73.7965,56978.0
2021-10-15 14:10:00,81.4,81.45,81.36,81.41,114026.0,73.7965,73.8418,73.7602,73.8056,114026.0
2021-10-15 14:20:00,81.41,81.48,81.38,81.41,76393.0,73.8056,73.869,73.7784,73.8056,76393.0
2021-10-15 14:30:00,81.41,81.52,81.39,81.51,71245.0,73.8056,73.9053,73.7874,73.8962,71245.0
2021-10-15 14:40:00,81.5,81.51,81.39,81.45,82949.0,73.8871,73.8962,73.7874,73.8418,82949.0
2021-10-15 14:50:00,81.45,81.52,81.39,81.51,95423.0,73.8418,73.9053,73.7874,73.8962,95423.0
2021-10-15 15:00:00,81.5,81.57,81.33,81.33,122125.0,73.8871,73.9506,73.733,73.733,122125.0
2021-10-15 15:10:00,81.33,81.49,81.32,81.35,94530.0,73.733,73.8781,73.724,73.7512,94530.0
2021-10-15 15:20:00,81.34,81.38,81.28,81.36,93641.0,73.7421,73.7784,73.6877,73.7602,93641.0
2021-10-15 15:30:00,81.36,81.42,81.3,81.39,113547.0,73.7602,73.8146,73.7058,73.7874,113547.0
2021-10-15 15:40:00,81.39,81.5,81.31,81.5,166634.0,73.7874,73.8871,73.7149,73.8871,166634.0
2021-10-15 15:50:00,81.5,81.72,81.49,81.67,720743.0,73.8871,74.0866,73.8781,74.0413,720743.0
2021-10-18 09:30:00,81.34,81.54,81.2,81.25,190183.0,73.7421,73.9234,73.6152,73.6605,190183.0
2021-10-18 09:40:00,81.25,81.41,80.76,80.85,106910.0,73.6605,73.8056,73.2163,73.2979,106910.0
2021-10-18 09:50:00,80.85,81.33,80.85,81.02,77287.0,73.2979,73.733,73.2979,73.452,77287.0
2021-10-18 10:00:00,81.04,81.28,81.0,81.15,64968.0,73.4701,73.6877,73.4339,73.5698,64968.0
2021-10-18 10:10:00,81.16,81.22,81.03,81.16,56517.0,73.5789,73.6333,73.4611,73.5789,56517.0
2021-10-18 10:20:00,81.16,81.29,81.08,81.26,56751.0,73.5789,73.6968,73.5064,73.6696,56751.0
2021-10-18 10:30:00,81.25,81.33,81.18,81.19,51866.0,73.6605,73.733,73.597,73.6061,51866.0
2021-10-18 10:40:00,81.19,81.56,81.19,81.56,53546.0,73.6061,73.9415,73.6061,73.9415,53546.0
2021-10-18 10:50:00,81.56,81.63,81.45,81.55,64908.0,73.9415,74.005,73.8418,73.9325,64908.0
2021-10-18 11:00:00,81.55,81.6,81.48,81.54,38444.0,73.9325,73.9778,73.869,73.9234,38444.0
2021-10-18 11:10:00,81.54,81.64,81.48,81.63,43647.0,73.9234,74.0141,73.869,74.005,43647.0
2021-10-18 11:20:00,81.62,81.65,81.53,81.54,71810.0,73.9959,74.0231,73.9143,73.9234,71810.0
2021-10-18 11:30:00,81.54,81.66,81.54,81.59,51995.0,73.9234,74.0322,73.9234,73.9687,51995.0
2021-10-18 11:40:00,81.59,81.59,81.5,81.54,38414.0,73.9687,73.9687,73.8871,73.9234,38414.0
2021-10-18 11:50:00,81.54,81.61,81.53,81.55,104062.0,73.9234,73.9869,73.9143,73.9325,104062.0
2021-10-18 12:00:00,81.56,81.58,81.51,81.58,49962.0,73.9415,73.9597,73.8962,73.9597,49962.0
2021-10-18 12:10:00,81.58,81.66,81.56,81.56,34319.0,73.9597,74.0322,73.9415,73.9415,34319.0
2021-10-18 12:20:00,81.56,81.56,81.46,81.52,67116.0,73.9415,73.9415,73.8509,73.9053,67116.0
2021-10-18 12:30:00,81.52,81.54,81.48,81.49,53286.0,73.9053,73.9234,73.869,73.8781,53286.0
2021-10-18 12:40:00,81.5,81.54,81.42,81.42,34189.0,73.8871,73.9234,73.8146,73.8146,34189.0
2021-10-18 12:50:00,81.43,81.55,81.42,81.54,59536.0,73.8237,73.9325,73.8146,73.9234,59536.0
2021-10-18 13:00:00,81.53,81.56,81.51,81.53,57557.0,73.9143,73.9415,73.8962,73.9143,57557.0
2021-10-18 13:10:00,81.53,81.55,81.5,81.52,87286.0,73.9143,73.9325,73.8871,73.9053,87286.0
2021-10-18 13:20:00,81.53,81.57,81.48,81.51,52490.0,73.9143,73.9506,73.869,73.8962,52490.0
2021-10-18 13:30:00,81.52,81.58,81.47,81.47,30276.0,73.9053,73.9597,73.86,73.86,30276.0
2021-10-18 13:40:00,81.47,81.51,81.32,81.34,63076.0,73.86,73.8962,73.724,73.7421,63076.0
2021-10-18 13:50:00,81.35,81.4,81.28,81.3,60621.0,73.7512,73.7965,73.6877,73.7058,60621.0
2021-10-18 14:00:00,81.3,81.37,81.26,81.33,61329.0,73.7058,73.7693,73.6696,73.733,61329.0
2021-10-18 14:10:00,81.32,81.32,81.16,81.17,72058.0,73.724,73.724,73.5789,73.588,72058.0
2021-10-18 14:20:00,81.17,81.18,81.06,81.13,78483.0,73.588,73.597,73.4882,73.5517,78483.0
2021-10-18 14:30:00,81.11,81.19,81.09,81.19,92085.0,73.5336,73.6061,73.5154,73.6061,92085.0
2021-10-18 14:40:00,81.18,81.22,81.17,81.19,74844.0,73.597,73.6333,73.588,73.6061,74844.0
2021-10-18 14:50:00,81.19,81.26,81.18,81.21,108353.0,73.6061,73.6696,73.597,73.6242,108353.0
2021-10-18 15:00:00,81.21,81.28,81.15,81.17,51094.0,73.6242,73.6877,73.5698,73.588,51094.0
2021-10-18 15:10:00,81.18,81.28,81.18,81.23,69921.0,73.597,73.6877,73.597,73.6424,69921.0
2021-10-18 15:20:00,81.24,81.25,81.15,81.18,83039.0,73.6514,73.6605,73.5698,73.597,83039.0
2021-10-18 15:30:00,81.17,81.17,80.97,81.03,95899.0,73.588,73.588,73.4067,73.4611,95899.0
2021-10-18 15:40:00,81.02,81.07,80.96,81.04,154676.0,73.452,73.4973,73.3976,73.4701,154676.0
2021-10-18 15:50:00,81.04,81.13,80.95,81.0,475115.0,73.4701,73.5517,73.3885,73.4339,475115.0
2021-10-19 09:30:00,81.72,81.85,81.4,81.51,199479.0,74.0866,74.2045,73.7965,73.8962,199479.0
2021-10-19 09:40:00,81.51,81.58,81.25,81.26,168430.0,73.8962,73.9597,73.6605,73.6696,168430.0
2021-10-19 09:50:00,81.27,81.41,81.22,81.36,121444.0,73.6786,73.8056,73.6333,73.7602,121444.0
2021-10-19 10:00:00,81.36,81.73,81.34,81.73,80399.0,73.7602,74.0957,73.7421,74.0957,80399.0
2021-10-19 10:10:00,81.73,81.88,81.7,81.78,49079.0,74.0957,74.2317,74.0685,74.141,49079.0
2021-10-19 10:20:00,81.8,81.99,81.77,81.93,110759.0,74.1591,74.3314,74.1319,74.277,110759.0
2021-10-19 10:30:00,81.93,81.97,81.83,81.91,58857.0,74.277,74.3132,74.1863,74.2589,58857.0
2021-10-19 10:40:00,81.91,82.0,81.77,81.79,58226.0,74.2589,74.3404,74.1319,74.1501,58226.0
2021-10-19 10:50:00,81.8,81.87,81.69,81.78,105304.0,74.1591,74.2226,74.0594,74.141,105304.0
2021-10-19 11:00:00,81.79,82.02,81.79,82.01,90274.0,74.1501,74.3586,74.1501,74.3495,90274.0
2021-10-19 11:10:00,82.01,82.03,81.88,82.0,71917.0,74.3495,74.3676,74.2317,74.3404,71917.0
2021-10-19 11:20:00,82.01,82.02,81.94,81.98,50867.0,74.3495,74.3586,74.286,74.3223,50867.0
2021-10-19 11:30:00,81.97,82.01,81.89,81.89,63989.0,74.3132,74.3495,74.2407,74.2407,63989.0
2021-10-19 11:40:00,81.89,81.96,81.86,81.89,64565.0,74.2407,74.3042,74.2135,74.2407,64565.0
2021-10-19 11:50:00,81.89,81.99,81.82,81.98,94733.0,74.2407,74.3314,74.1773,74.3223,94733.0
2021-10-19 12:00:00,81.99,82.11,81.98,82.08,54418.0,74.3314,74.4402,74.3223,74.413,54418.0
2021-10-19 12:10:00,82.07,82.15,82.05,82.05,76737.0,74.4039,74.4764,74.3858,74.3858,76737.0
2021-10-19 12:20:00,82.05,82.09,82.01,82.04,56251.0,74.3858,74.422,74.3495,74.3767,56251.0
2021-10-19 12:30:00,82.04,82.09,82.03,82.05,56091.0,74.3767,74.422,74.3676,74.3858,56091.0
2021-10-19 12:40:00,82.06,82.11,82.04,82.08,41724.0,74.3948,74.4402,74.3767,74.413,41724.0
2021-10-19 12:50:00,82.08,82.13,82.03,82.03,52442.0,74.413,74.4583,74.3676,74.3676,52442.0
2021-10-19 13:00:00,82.03,82.06,81.95,82.01,78123.0,74.3676,74.3948,74.2951,74.3495,78123.0
2021-10-19 13:10:00,82.01,82.05,81.9,81.91,123918.0,74.3495,74.3858,74.2498,74.2589,123918.0
2021-10-19 13:20:00,81.91,81.92,81.83,81.84,27642.0,74.2589,74.2679,74.1863,74.1954,27642.0
2021-10-19 13:30:00,81.84,81.86,81.8,81.81,44210.0,74.1954,74.2135,74.1591,74.1682,44210.0
2021-10-19 13:40:00,81.81,81.83,81.69,81.75,100789.0,74.1682,74.1863,74.0594,74.1138,100789.0
2021-10-19 13:50:00,81.76,81.84,81.73,81.79,72332.0,74.1229,74.1954,74.0957,74.1501,72332.0
2021-10-19 14:00:00,81.79,81.98,81.78,81.97,56644.0,74.1501,74.3223,74.141,74.3132,56644.0
2021-10-19 14:10:00,81.96,82.01,81.93,82.01,60817.0,74.3042,74.3495,74.277,74.3495,60817.0
2021-10-19 14:20:00,82.01,82.08,82.01,82.07,72582.0,74.3495,74.413,74.3495,74.4039,72582.0
2021-10-19 14:30:00,82.07,82.11,82.0,82.09,82632.0,74.4039,74.4402,74.3404,74.422,82632.0
2021-10-19 14:40:00,82.09,82.11,82.04,82.1,66968.0,74.422,74.4402,74.3767,74.4311,66968.0
2021-10-19 14:50:00,82.11,82.15,82.06,82.07,70145.0,74.4402,74.4764,74.3948,74.4039,70145.0
2021-10-19 15:00:00,82.06,82.08,81.99,82.06,62489.0,74.3948,74.413,74.3314,74.3948,62489.0
2021-10-19 15:10:00,82.06,82.13,81.96,82.11,104320.0,74.3948,74.4583,74.3042,74.4402,104320.0
2021-10-19 15:20:00,82.11,82.12,82.03,82.05,96547.0,74.4402,74.4492,74.3676,74.3858,96547.0
2021-10-19 15:30:00,82.05,82.14,81.97,82.0,146372.0,74.3858,74.4674,74.3132,74.3404,146372.0
2021-10-19 15:40:00,82.0,82.06,81.9,81.97,171004.0,74.3404,74.3948,74.2498,74.3132,171004.0
2021-10-19 15:50:00,81.97,82.08,81.89,82.02,529315.0,74.3132,74.413,74.2407,74.3586,529315.0
2021-10-20 09:30:00,82.75,83.47,82.38,82.98,322604.0,75.0204,75.6731,74.6849,75.2289,322604.0
2021-10-20 09:40:00,82.99,83.19,82.75,83.14,153240.0,75.238,75.4193,75.0204,75.374,153240.0
2021-10-20 09:50:00,83.15,83.43,83.07,83.35,164749.0,75.383,75.6369,75.3105,75.5643,164749.0
2021-10-20 10:00:00,83.36,83.83,83.25,83.79,119662.0,75.5734,75.9995,75.4737,75.9632,119662.0
2021-10-20 10:10:00,83.77,84.0,83.75,83.95,157748.0,75.9451,76.1536,75.927,76.1083,157748.0
2021-10-20 10:20:00,83.93,84.13,83.88,84.13,131010.0,76.0902,76.2715,76.0448,76.2715,131010.0
2021-10-20 10:30:00,84.1,84.47,84.01,84.36,196803.0,76.2443,76.5797,76.1627,76.48,196803.0
2021-10-20 10:40:00,84.37,84.38,84.12,84.2,169847.0,76.4891,76.4981,76.2624,76.3349,169847.0
2021-10-20 10:50:00,84.21,84.34,84.14,84.2,153700.0,76.344,76.4619,76.2805,76.3349,153700.0
2021-10-20 11:00:00,84.21,84.66,84.21,84.51,153234.0,76.344,76.752,76.344,76.616,153234.0
2021-10-20 11:10:00,84.5,84.55,84.28,84.4,134809.0,76.6069,76.6523,76.4075,76.5163,134809.0
2021-10-20 11:20:00,84.41,84.45,84.29,84.41,133745.0,76.5253,76.5616,76.4165,76.5253,133745.0
2021-10-20 11:30:00,84.43,84.45,84.13,84.29,137018.0,76.5435,76.5616,76.2715,76.4165,137018.0
2021-10-20 11:40:00,84.29,84.33,84.07,84.11,96504.0,76.4165,76.4528,76.2171,76.2534,96504.0
2021-10-20 11:50:00,84.1,84.11,83.95,84.06,81263.0,76.2443,76.2534,76.1083,76.208,81263.0
2021-10-20 12:00:00,84.06,84.16,83.96,83.98,73403.0,76.208,76.2987,76.1174,76.1355,73403.0
2021-10-20 12:10:00,83.98,84.05,83.96,83.98,49516.0,76.1355,76.199,76.1174,76.1355,49516.0
2021-10-20 12:20:00,83.99,84.13,83.89,83.91,72706.0,76.1446,76.2715,76.0539,76.072,72706.0
2021-10-20 12:30:00,83.92,84.09,83.88,84.07,55282.0,76.0811,76.2352,76.0448,76.2171,55282.0
2021-10-20 12:40:00,84.08,84.19,84.05,84.08,71900.0,76.2262,76.3259,76.199,76.2262,71900.0
2021-10-20 12:50:00,84.08,84.23,84.08,84.2,61641.0,76.2262,76.3621,76.2262,76.3349,61641.0
2021-10-20 13:00:00,84.18,84.21,83.92,83.97,115217.0,76.3168,76.344,76.0811,76.1264,115217.0
2021-10-20 13:10:00,83.97,83.99,83.83,83.86,107599.0,76.1264,76.1446,75.9995,76.0267,107599.0
2021-10-20 13:20:00,83.86,83.91,83.83,83.91,89285.0,76.0267,76.072,75.9995,76.072,89285.0
2021-10-20 13:30:00,83.91,83.94,83.85,83.89,68128.0,76.072,76.0992,76.0176,76.0539,68128.0
2021-10-20 13:40:00,83.88,84.04,83.87,84.04,69305.0,76.0448,76.1899,76.0358,76.1899,69305.0
2021-10-20 13:50:00,84.05,84.14,83.99,84.07,101051.0,76.199,76.2805,76.1446,76.2171,101051.0
2021-10-20 14:00:00,84.07,84.2,84.04,84.19,82629.0,76.2171,76.3349,76.1899,76.3259,82629.0
2021-10-20 14:10:00,84.19,84.19,83.97,83.97,118310.0,76.3259,76.3259,76.1264,76.1264,118310.0
2021-10-20 14:20:00,83.97,84.0,83.83,83.89,90636.0,76.1264,76.1536,75.9995,76.0539,90636.0
2021-10-20 14:30:00,83.89,83.95,83.84,83.85,65547.0,76.0539,76.1083,76.0086,76.0176,65547.0
2021-10-20 14:40:00,83.84,83.86,83.79,83.81,84115.0,76.0086,76.0267,75.9632,75.9814,84115.0
2021-10-20 14:50:00,83.8,83.82,83.67,83.74,82361.0,75.9723,75.9904,75.8545,75.9179,82361.0
2021-10-20 15:00:00,83.73,83.93,83.73,83.91,84576.0,75.9088,76.0902,75.9088,76.072,84576.0
2021-10-20 15:10:00,83.91,83.93,83.81,83.91,83752.0,76.072,76.0902,75.9814,76.072,83752.0
2021-10-20 15:20:00,83.91,83.96,83.84,83.86,78825.0,76.072,76.1174,76.0086,76.0267,78825.0
2021-10-20 15:30:00,83.86,83.87,83.52,83.52,156225.0,76.0267,76.0358,75.7185,75.7185,156225.0
2021-10-20 15:40:00,83.52,83.84,83.51,83.84,177251.0,75.7185,76.0086,75.7094,76.0086,177251.0
2021-10-20 15:50:00,83.84,84.0,83.76,83.97,617720.0,76.0086,76.1536,75.936,76.1264,617720.0
2021-10-21 09:30:00,84.21,84.7,84.06,84.35,315197.0,76.344,76.7882,76.208,76.4709,315197.0
2021-10-21 09:40:00,84.35,84.53,84.03,84.15,105735.0,76.4709,76.6341,76.1808,76.2896,105735.0
2021-10-21 09:50:00,84.14,84.31,84.05,84.2,100827.0,76.2805,76.4347,76.199,76.3349,100827.0
2021-10-21 10:00:00,84.16,84.35,84.04,84.35,76729.0,76.2987,76.4709,76.1899,76.4709,76729.0
2021-10-21 10:10:00,84.35,84.5,84.27,84.34,76384.0,76.4709,76.6069,76.3984,76.4619,76384.0
2021-10-21 10:20:00,84.36,84.44,84.3,84.32,71515.0,76.48,76.5525,76.4256,76.4437,71515.0
2021-10-21 10:30:00,84.31,84.55,84.27,84.34,116864.0,76.4347,76.6523,76.3984,76.4619,116864.0
2021-10-21 10:40:00,84.37,84.38,84.19,84.33,74167.0,76.4891,76.4981,76.3259,76.4528,74167.0
2021-10-21 10:50:00,84.33,84.36,84.26,84.33,50776.0,76.4528,76.48,76.3893,76.4528,50776.0
2021-10-21 11:00:00,84.35,84.44,84.3,84.39,58935.0,76.4709,76.5525,76.4256,76.5072,58935.0
2021-10-21 11:10:00,84.39,84.41,84.16,84.21,55458.0,76.5072,76.5253,76.2987,76.344,55458.0
2021-10-21 11:20:00,84.21,84.21,84.08,84.14,60847.0,76.344,76.344,76.2262,76.2805,60847.0
2021-10-21 11:30:00,84.16,84.24,84.06,84.11,54924.0,76.2987,76.3712,76.208,76.2534,54924.0
2021-10-21 11:40:00,84.09,84.1,83.98,84.06,47073.0,76.2352,76.2443,76.1355,76.208,47073.0
2021-10-21 11:50:00,84.06,84.08,84.01,84.07,40711.0,76.208,76.2262,76.1627,76.2171,40711.0
2021-10-21 12:00:00,84.08,84.11,84.01,84.04,47740.0,76.2262,76.2534,76.1627,76.1899,47740.0
2021-10-21 12:10:00,84.05,84.15,84.03,84.08,47504.0,76.199,76.2896,76.1808,76.2262,47504.0
2021-10-21 12:20:00,84.06,84.08,83.98,84.02,45940.0,76.208,76.2262,76.1355,76.1718,45940.0
2021-10-21 12:30:00,84.02,84.06,84.0,84.02,41925.0,76.1718,76.208,76.1536,76.1718,41925.0
2021-10-21 12:40:00,84.01,84.06,84.0,84.04,40600.0,76.1627,76.208,76.1536,76.1899,40600.0
2021-10-21 12:50:00,84.04,84.06,83.97,84.05,42522.0,76.1899,76.208,76.1264,76.199,42522.0
2021-10-21 13:00:00,84.05,84.06,84.01,84.06,25911.0,76.199,76.208,76.1627,76.208,25911.0
2021-10-21 13:10:00,84.06,84.15,84.05,84.12,39230.0,76.208,76.2896,76.199,76.2624,39230.0
2021-10-21 13:20:00,84.11,84.18,84.09,84.17,28731.0,76.2534,76.3168,76.2352,76.3077,28731.0
2021-10-21 13:30:00,84.17,84.23,84.15,84.18,28952.0,76.3077,76.3621,76.2896,76.3168,28952.0
2021-10-21 13:40:00,84.17,84.19,84.08,84.08,53402.0,76.3077,76.3259,76.2262,76.2262,53402.0
2021-10-21 13:50:00,84.08,84.12,84.04,84.09,39817.0,76.2262,76.2624,76.1899,76.2352,39817.0
2021-10-21 14:00:00,84.08,84.13,84.07,84.09,53098.0,76.2262,76.2715,76.2171,76.2352,53098.0
2021-10-21 14:10:00,84.09,84.19,84.07,84.16,48981.0,76.2352,76.3259,76.2171,76.2987,48981.0
2021-10-21 14:20:00,84.16,84.21,84.14,84.2,35037.0,76.2987,76.344,76.2805,76.3349,35037.0
2021-10-21 14:30:00,84.19,84.2,84.12,84.15,37001.0,76.3259,76.3349,76.2624,76.2896,37001.0
2021-10-21 14:40:00,84.16,84.19,84.08,84.13,47636.0,76.2987,76.3259,76.2262,76.2715,47636.0
2021-10-21 14:50:00,84.13,84.18,84.12,84.14,42071.0,76.2715,76.3168,76.2624,76.2805,42071.0
2021-10-21 15:00:00,84.15,84.2,84.13,84.13,49933.0,76.2896,76.3349,76.2715,76.2715,49933.0
2021-10-21 15:10:00,84.12,84.14,83.99,84.0,75473.0,76.2624,76.2805,76.1446,76.1536,75473.0
2021-10-21 15:20:00,84.0,84.04,83.89,84.0,146639.0,76.1536,76.1899,76.0539,76.1536,146639.0
2021-10-21 15:30:00,84.0,84.02,83.83,83.83,114371.0,76.1536,76.1718,75.9995,75.9995,114371.0
2021-10-21 15:40:00,83.84,83.86,83.73,83.81,130809.0,76.0086,76.0267,75.9088,75.9814,130809.0
2021-10-21 15:50:00,83.8,83.83,83.72,83.8,348317.0,75.9723,75.9995,75.8998,75.9723,348317.0
2021-10-22 09:30:00,83.97,84.14,83.74,84.0,177415.0,76.1264,76.2805,75.9179,76.1536,177415.0
2021-10-22 09:40:00,84.0,84.19,83.77,84.12,98742.0,76.1536,76.3259,75.9451,76.2624,98742.0
2021-10-22 09:50:00,84.13,84.26,83.81,83.81,63626.0,76.2715,76.3893,75.9814,75.9814,63626.0
2021-10-22 10:00:00,83.83,84.04,83.78,83.99,72221.0,75.9995,76.1899,75.9542,76.1446,72221.0
2021-10-22 10:10:00,84.0,84.0,83.82,83.91,42697.0,76.1536,76.1536,75.9904,76.072,42697.0
2021-10-22 10:20:00,83.91,84.15,83.88,84.13,48712.0,76.072,76.2896,76.0448,76.2715,48712.0
2021-10-22 10:30:00,84.13,84.16,84.05,84.11,58384.0,76.2715,76.2987,76.199,76.2534,58384.0
2021-10-22 10:40:00,84.09,84.38,84.09,84.38,48362.0,76.2352,76.4981,76.2352,76.4981,48362.0
2021-10-22 10:50:00,84.38,84.39,84.24,84.26,58491.0,76.4981,76.5072,76.3712,76.3893,58491.0
2021-10-22 11:00:00,84.24,84.25,84.13,84.23,39260.0,76.3712,76.3803,76.2715,76.3621,39260.0
2021-10-22 11:10:00,84.23,84.24,84.1,84.19,92115.0,76.3621,76.3712,76.2443,76.3259,92115.0
2021-10-22 11:20:00,84.2,84.26,84.11,84.24,49460.0,76.3349,76.3893,76.2534,76.3712,49460.0
2021-10-22 11:30:00,84.23,84.23,84.03,84.06,52850.0,76.3621,76.3621,76.1808,76.208,52850.0
2021-10-22 11:40:00,84.08,84.19,84.05,84.11,53111.0,76.2262,76.3259,76.199,76.2534,53111.0
2021-10-22 11:50:00,84.11,84.21,84.1,84.11,58164.0,76.2534,76.344,76.2443,76.2534,58164.0
2021-10-22 12:00:00,84.11,84.12,83.98,84.06,58682.0,76.2534,76.2624,76.1355,76.208,58682.0
2021-10-22 12:10:00,84.05,84.22,84.05,84.2,61734.0,76.199,76.3531,76.199,76.3349,61734.0
2021-10-22 12:20:00,84.2,84.28,84.17,84.27,41323.0,76.3349,76.4075,76.3077,76.3984,41323.0
2021-10-22 12:30:00,84.27,84.39,84.25,84.36,77032.0,76.3984,76.5072,76.3803,76.48,77032.0
2021-10-22 12:40:00,84.36,84.42,84.29,84.34,50155.0,76.48,76.5344,76.4165,76.4619,50155.0
2021-10-22 12:50:00,84.36,84.38,84.26,84.31,39671.0,76.48,76.4981,76.3893,76.4347,39671.0
2021-10-22 13:00:00,84.31,84.34,84.27,84.32,30747.0,76.4347,76.4619,76.3984,76.4437,30747.0
2021-10-22 13:10:00,84.31,84.32,84.18,84.19,31915.0,76.4347,76.4437,76.3168,76.3259,31915.0
2021-10-22 13:20:00,84.19,84.3,84.18,84.28,29792.0,76.3259,76.4256,76.3168,76.4075,29792.0
2021-10-22 13:30:00,84.28,84.31,84.24,84.29,47058.0,76.4075,76.4347,76.3712,76.4165,47058.0
2021-10-22 13:40:00,84.28,84.3,84.23,84.26,54835.0,76.4075,76.4256,76.3621,76.3893,54835.0
2021-10-22 13:50:00,84.27,84.29,84.17,84.17,48886.0,76.3984,76.4165,76.3077,76.3077,48886.0
2021-10-22 14:00:00,84.17,84.23,84.13,84.21,54168.0,76.3077,76.3621,76.2715,76.344,54168.0
2021-10-22 14:10:00,84.21,84.33,84.21,84.27,52914.0,76.344,76.4528,76.344,76.3984,52914.0
2021-10-22 14:20:00,84.28,84.33,84.24,84.28,50269.0,76.4075,76.4528,76.3712,76.4075,50269.0
2021-10-22 14:30:00,84.29,84.53,84.27,84.44,90337.0,76.4165,76.6341,76.3984,76.5525,90337.0
2021-10-22 14:40:00,84.44,84.5,84.42,84.49,44006.0,76.5525,76.6069,76.5344,76.5979,44006.0
2021-10-22 14:50:00,84.48,84.5,84.4,84.44,39282.0,76.5888,76.6069,76.5163,76.5525,39282.0
2021-10-22 15:00:00,84.44,84.48,84.37,84.44,57634.0,76.5525,76.5888,76.4891,76.5525,57634.0
2021-10-22 15:10:00,84.45,84.45,84.26,84.27,59763.0,76.5616,76.5616,76.3893,76.3984,59763.0
2021-10-22 15:20:00,84.27,84.43,84.25,84.42,51562.0,76.3984,76.5435,76.3803,76.5344,51562.0
2021-10-22 15:30:00,84.42,84.55,84.41,84.53,100177.0,76.5344,76.6523,76.5253,76.6341,100177.0
2021-10-22 15:40:00,84.52,84.59,84.45,84.52,120166.0,76.6251,76.6885,76.5616,76.6251,120166.0
2021-10-22 15:50:00,84.53,84.55,84.36,84.42,451114.0,76.6341,76.6523,76.48,76.5344,451114.0
2021-10-25 09:30:00,84.4,84.42,83.93,84.22,248434.0,76.5163,76.5344,76.0902,76.3531,248434.0
2021-10-25 09:40:00,84.21,84.46,84.07,84.4,96033.0,76.344,76.5707,76.2171,76.5163,96033.0
2021-10-25 09:50:00,84.39,84.49,84.25,84.41,49551.0,76.5072,76.5979,76.3803,76.5253,49551.0
2021-10-25 10:00:00,84.44,84.52,84.38,84.49,98511.0,76.5525,76.6251,76.4981,76.5979,98511.0
2021-10-25 10:10:00,84.49,84.51,84.32,84.48,62300.0,76.5979,76.616,76.4437,76.5888,62300.0
2021-10-25 10:20:00,84.49,84.51,84.24,84.31,43367.0,76.5979,76.616,76.3712,76.4347,43367.0
2021-10-25 10:30:00,84.31,84.37,84.21,84.31,56148.0,76.4347,76.4891,76.344,76.4347,56148.0
2021-10-25 10:40:00,84.31,84.38,84.25,84.28,51541.0,76.4347,76.4981,76.3803,76.4075,51541.0
2021-10-25 10:50:00,84.28,84.38,84.27,84.35,47483.0,76.4075,76.4981,76.3984,76.4709,47483.0
2021-10-25 11:00:00,84.34,84.38,84.21,84.22,64737.0,76.4619,76.4981,76.344,76.3531,64737.0
2021-10-25 11:10:00,84.22,84.35,84.18,84.31,40779.0,76.3531,76.4709,76.3168,76.4347,40779.0
2021-10-25 11:20:00,84.31,84.37,84.24,84.36,48446.0,76.4347,76.4891,76.3712,76.48,48446.0
2021-10-25 11:30:00,84.34,84.54,84.34,84.42,43545.0,76.4619,76.6432,76.4619,76.5344,43545.0
2021-10-25 11:40:00,84.42,84.49,84.31,84.33,37823.0,76.5344,76.5979,76.4347,76.4528,37823.0
2021-10-25 11:50:00,84.32,84.39,84.3,84.36,29458.0,76.4437,76.5072,76.4256,76.48,29458.0
2021-10-25 12:00:00,84.36,84.43,84.32,84.42,33407.0,76.48,76.5435,76.4437,76.5344,33407.0
2021-10-25 12:10:00,84.42,84.6,84.42,84.6,40774.0,76.5344,76.6976,76.5344,76.6976,40774.0
2021-10-25 12:20:00,84.6,84.75,84.59,84.7,37682.0,76.6976,76.8336,76.6885,76.7882,37682.0
2021-10-25 12:30:00,84.69,84.71,84.61,84.63,25995.0,76.7792,76.7973,76.7066,76.7248,25995.0
2021-10-25 12:40:00,84.63,84.65,84.58,84.6,31552.0,76.7248,76.7429,76.6794,76.6976,31552.0
2021-10-25 12:50:00,84.59,84.67,84.55,84.65,30086.0,76.6885,76.761,76.6523,76.7429,30086.0
2021-10-25 13:00:00,84.65,84.75,84.64,84.74,25422.0,76.7429,76.8336,76.7338,76.8245,25422.0
2021-10-25 13:10:00,84.75,84.81,84.72,84.73,33365.0,76.8336,76.888,76.8064,76.8154,33365.0
2021-10-25 13:20:00,84.72,84.72,84.66,84.7,32714.0,76.8064,76.8064,76.752,76.7882,32714.0
2021-10-25 13:30:00,84.71,84.72,84.58,84.59,31711.0,76.7973,76.8064,76.6794,76.6885,31711.0
2021-10-25 13:40:00,84.59,84.61,84.52,84.57,28201.0,76.6885,76.7066,76.6251,76.6704,28201.0
2021-10-25 13:50:00,84.58,84.61,84.52,84.59,40431.0,76.6794,76.7066,76.6251,76.6885,40431.0
2021-10-25 14:00:00,84.59,84.59,84.42,84.43,38220.0,76.6885,76.6885,76.5344,76.5435,38220.0
2021-10-25 14:10:00,84.43,84.55,84.41,84.52,149029.0,76.5435,76.6523,76.5253,76.6251,149029.0
2021-10-25 14:20:00,84.52,84.58,84.46,84.5,63425.0,76.6251,76.6794,76.5707,76.6069,63425.0
2021-10-25 14:30:00,84.49,84.51,84.4,84.41,66927.0,76.5979,76.616,76.5163,76.5253,66927.0
2021-10-25 14:40:00,84.42,84.42,84.36,84.39,50589.0,76.5344,76.5344,76.48,76.5072,50589.0
2021-10-25 14:50:00,84.39,84.4,84.24,84.24,60115.0,76.5072,76.5163,76.3712,76.3712,60115.0
2021-10-25 15:00:00,84.24,84.3,84.19,84.28,51209.0,76.3712,76.4256,76.3259,76.4075,51209.0
2021-10-25 15:10:00,84.28,84.32,84.22,84.27,40081.0,76.4075,76.4437,76.3531,76.3984,40081.0
2021-10-25 15:20:00,84.27,84.32,84.23,84.27,52770.0,76.3984,76.4437,76.3621,76.3984,52770.0
2021-10-25 15:30:00,84.26,84.36,84.22,84.33,58566.0,76.3893,76.48,76.3531,76.4528,58566.0
2021-10-25 15:40:00,84.34,84.37,84.24,84.36,94125.0,76.4619,76.4891,76.3712,76.48,94125.0
2021-10-25 15:50:00,84.37,84.39,84.21,84.31,307925.0,76.4891,76.5072,76.344,76.4347,307925.0
2021-10-26 09:30:00,84.41,84.8,84.37,84.51,242693.0,76.5253,76.8789,76.4891,76.616,242693.0
2021-10-26 09:40:00,84.51,84.67,84.43,84.5,100695.0,76.616,76.761,76.5435,76.6069,100695.0
2021-10-26 09:50:00,84.5,84.88,84.48,84.88,83451.0,76.6069,76.9514,76.5888,76.9514,83451.0
2021-10-26 10:00:00,84.88,84.91,84.71,84.86,97574.0,76.9514,76.9786,76.7973,76.9333,97574.0
2021-10-26 10:10:00,84.85,84.97,84.77,84.97,92333.0,76.9242,77.033,76.8517,77.033,92333.0
2021-10-26 10:20:00,84.97,85.17,84.92,85.15,165973.0,77.033,77.2143,76.9877,77.1962,165973.0
2021-10-26 10:30:00,85.15,85.27,85.12,85.25,115993.0,77.1962,77.305,77.169,77.2869,115993.0
2021-10-26 10:40:00,85.25,85.37,85.17,85.36,122982.0,77.2869,77.3957,77.2143,77.3866,122982.0
2021-10-26 10:50:00,85.37,85.55,85.35,85.51,119921.0,77.3957,77.5588,77.3775,77.5226,119921.0
2021-10-26 11:00:00,85.52,85.57,85.46,85.47,57676.0,77.5316,77.577,77.4772,77.4863,57676.0
2021-10-26 11:10:00,85.47,85.51,85.4,85.41,82852.0,77.4863,77.5226,77.4229,77.4319,82852.0
2021-10-26 11:20:00,85.41,85.55,85.4,85.52,68350.0,77.4319,77.5588,77.4229,77.5316,68350.0
2021-10-26 11:30:00,85.51,85.64,85.49,85.6,84337.0,77.5226,77.6404,77.5044,77.6042,84337.0
2021-10-26 11:40:00,85.59,85.63,85.54,85.59,110488.0,77.5951,77.6314,77.5498,77.5951,110488.0
2021-10-26 11:50:00,85.6,85.76,85.59,85.7,87395.0,77.6042,77.7492,77.5951,77.6948,87395.0
2021-10-26 12:00:00,85.69,85.85,85.69,85.71,149779.0,77.6858,77.8308,77.6858,77.7039,149779.0
2021-10-26 12:10:00,85.71,85.75,85.59,85.67,70722.0,77.7039,77.7402,77.5951,77.6676,70722.0
2021-10-26 12:20:00,85.68,85.8,85.62,85.8,92683.0,77.6767,77.7855,77.6223,77.7855,92683.0
2021-10-26 12:30:00,85.8,85.84,85.73,85.83,135105.0,77.7855,77.8218,77.722,77.8127,135105.0
2021-10-26 12:40:00,85.83,86.08,85.8,86.08,194237.0,77.8127,78.0393,77.7855,78.0393,194237.0
2021-10-26 12:50:00,86.09,86.21,86.06,86.19,84942.0,78.0484,78.1572,78.0212,78.1391,84942.0
2021-10-26 13:00:00,86.2,86.28,86.04,86.11,105685.0,78.1481,78.2207,78.0031,78.0665,105685.0
2021-10-26 13:10:00,86.11,86.21,86.06,86.18,81994.0,78.0665,78.1572,78.0212,78.13,81994.0
2021-10-26 13:20:00,86.18,86.22,86.08,86.1,65602.0,78.13,78.1663,78.0393,78.0575,65602.0
2021-10-26 13:30:00,86.09,86.1,85.89,85.9,86539.0,78.0484,78.0575,77.8671,77.8761,86539.0
2021-10-26 13:40:00,85.9,85.93,85.82,85.89,56126.0,77.8761,77.9033,77.8036,77.8671,56126.0
2021-10-26 13:50:00,85.87,85.89,85.55,85.61,77268.0,77.8489,77.8671,77.5588,77.6132,77268.0
2021-10-26 14:00:00,85.62,85.68,85.61,85.67,52326.0,77.6223,77.6767,77.6132,77.6676,52326.0
2021-10-26 14:10:00,85.66,85.73,85.64,85.67,53267.0,77.6586,77.722,77.6404,77.6676,53267.0
2021-10-26 14:20:00,85.66,85.68,85.51,85.54,62546.0,77.6586,77.6767,77.5226,77.5498,62546.0
2021-10-26 14:30:00,85.54,85.58,85.47,85.5,36520.0,77.5498,77.586,77.4863,77.5135,36520.0
2021-10-26 14:40:00,85.49,85.66,85.49,85.64,40989.0,77.5044,77.6586,77.5044,77.6404,40989.0
2021-10-26 14:50:00,85.64,85.72,85.63,85.65,36805.0,77.6404,77.713,77.6314,77.6495,36805.0
2021-10-26 15:00:00,85.66,85.69,85.57,85.59,46976.0,77.6586,77.6858,77.577,77.5951,46976.0
2021-10-26 15:10:00,85.59,85.6,85.46,85.48,84316.0,77.5951,77.6042,77.4772,77.4954,84316.0
2021-10-26 15:20:00,85.49,85.59,85.42,85.42,86411.0,77.5044,77.5951,77.441,77.441,86411.0
2021-10-26 15:30:00,85.43,85.47,85.34,85.38,99644.0,77.4501,77.4863,77.3685,77.4047,99644.0
2021-10-26 15:40:00,85.39,85.53,85.38,85.53,137858.0,77.4138,77.5407,77.4047,77.5407,137858.0
2021-10-26 15:50:00,85.52,85.54,85.34,85.45,736824.0,77.5316,77.5498,77.3685,77.4682,736824.0
2021-10-27 09:30:00,86.01,86.35,85.6,85.85,306456.0,77.9759,78.2841,77.6042,77.8308,306456.0
2021-10-27 09:40:00,85.83,86.14,85.77,86.14,177212.0,77.8127,78.0937,77.7583,78.0937,177212.0
2021-10-27 09:50:00,86.15,86.21,85.9,85.93,93073.0,78.1028,78.1572,77.8761,77.9033,93073.0
2021-10-27 10:00:00,85.96,85.99,85.67,85.7,94106.0,77.9305,77.9577,77.6676,77.6948,94106.0
2021-10-27 10:10:00,85.71,85.71,85.35,85.39,142110.0,77.7039,77.7039,77.3775,77.4138,142110.0
2021-10-27 10:20:00,85.38,85.43,85.11,85.31,103802.0,77.4047,77.4501,77.1599,77.3413,103802.0
2021-10-27 10:30:00,85.31,85.35,85.19,85.33,104858.0,77.3413,77.3775,77.2325,77.3594,104858.0
2021-10-27 10:40:00,85.31,85.59,85.3,85.55,56245.0,77.3413,77.5951,77.3322,77.5588,56245.0
2021-10-27 10:50:00,85.52,85.58,85.4,85.51,77769.0,77.5316,77.586,77.4229,77.5226,77769.0
2021-10-27 11:00:00,85.5,85.56,85.4,85.4,87728.0,77.5135,77.5679,77.4229,77.4229,87728.0
2021-10-27 11:10:00,85.4,85.48,85.28,85.32,80962.0,77.4229,77.4954,77.3141,77.3503,80962.0
2021-10-27 11:20:00,85.31,85.41,85.28,85.38,53025.0,77.3413,77.4319,77.3141,77.4047,53025.0
2021-10-27 11:30:00,85.37,85.4,85.28,85.38,41276.0,77.3957,77.4229,77.3141,77.4047,41276.0
2021-10-27 11:40:00,85.38,85.4,85.29,85.32,49438.0,77.4047,77.4229,77.3231,77.3503,49438.0
2021-10-27 11:50:00,85.32,85.38,85.19,85.2,62871.0,77.3503,77.4047,77.2325,77.2415,62871.0
2021-10-27 12:00:00,85.22,85.22,85.12,85.17,33688.0,77.2597,77.2597,77.169,77.2143,33688.0
2021-10-27 12:10:00,85.17,85.21,85.05,85.05,39826.0,77.2143,77.2506,77.1055,77.1055,39826.0
2021-10-27 12:20:00,85.05,85.11,85.0,85.01,35818.0,77.1055,77.1599,77.0602,77.0693,35818.0
2021-10-27 12:30:00,85.01,85.01,84.76,84.8,45087.0,77.0693,77.0693,76.8426,76.8789,45087.0
2021-10-27 12:40:00,84.8,84.97,84.79,84.95,42409.0,76.8789,77.033,76.8698,77.0149,42409.0
2021-10-27 12:50:00,84.95,85.01,84.92,84.95,29277.0,77.0149,77.0693,76.9877,77.0149,29277.0
2021-10-27 13:00:00,84.95,85.01,84.92,84.98,28883.0,77.0149,77.0693,76.9877,77.0421,28883.0
2021-10-27 13:10:00,84.97,85.14,84.96,85.12,33154.0,77.033,77.1871,77.024,77.169,33154.0
2021-10-27 13:20:00,85.13,85.27,85.12,85.27,38173.0,77.1781,77.305,77.169,77.305,38173.0
2021-10-27 13:30:00,85.27,85.31,85.21,85.26,53375.0,77.305,77.3413,77.2506,77.2959,53375.0
2021-10-27 13:40:00,85.26,85.29,85.19,85.28,37720.0,77.2959,77.3231,77.2325,77.3141,37720.0
2021-10-27 13:50:00,85.27,85.43,85.26,85.42,50889.0,77.305,77.4501,77.2959,77.441,50889.0
2021-10-27 14:00:00,85.42,85.45,85.36,85.43,51255.0,77.441,77.4682,77.3866,77.4501,51255.0
2021-10-27 14:10:00,85.44,85.49,85.39,85.42,51902.0,77.4591,77.5044,77.4138,77.441,51902.0
2021-10-27 14:20:00,85.41,85.46,85.4,85.41,40064.0,77.4319,77.4772,77.4229,77.4319,40064.0
2021-10-27 14:30:00,85.41,85.44,85.35,85.36,39629.0,77.4319,77.4591,77.3775,77.3866,39629.0
2021-10-27 14:40:00,85.36,85.37,85.22,85.28,42328.0,77.3866,77.3957,77.2597,77.3141,42328.0
2021-10-27 14:50:00,85.27,85.28,85.15,85.22,32997.0,77.305,77.3141,77.1962,77.2597,32997.0
2021-10-27 15:00:00,85.22,85.3,85.18,85.29,36537.0,77.2597,77.3322,77.2234,77.3231,36537.0
2021-10-27 15:10:00,85.3,85.3,85.1,85.11,63777.0,77.3322,77.3322,77.1509,77.1599,63777.0
2021-10-27 15:20:00,85.11,85.12,85.04,85.12,110034.0,77.1599,77.169,77.0965,77.169,110034.0
2021-10-27 15:30:00,85.12,85.18,85.07,85.12,78138.0,77.169,77.2234,77.1237,77.169,78138.0
2021-10-27 15:40:00,85.12,85.18,84.98,85.0,117569.0,77.169,77.2234,77.0421,77.0602,117569.0
2021-10-27 15:50:00,84.99,85.08,84.98,85.02,307873.0,77.0512,77.1327,77.0421,77.0783,307873.0
2021-10-28 09:30:00,84.92,85.44,84.73,85.36,161742.0,76.9877,77.4591,76.8154,77.3866,161742.0
2021-10-28 09:40:00,85.35,85.67,85.32,85.57,71321.0,77.3775,77.6676,77.3503,77.577,71321.0
2021-10-28 09:50:00,85.59,85.7,85.41,85.6,58982.0,77.5951,77.6948,77.4319,77.6042,58982.0
2021-10-28 10:00:00,85.61,85.72,85.46,85.48,82549.0,77.6132,77.713,77.4772,77.4954,82549.0
2021-10-28 10:10:00,85.48,85.53,85.3,85.48,85126.0,77.4954,77.5407,77.3322,77.4954,85126.0
2021-10-28 10:20:00,85.5,85.6,85.36,85.43,82805.0,77.5135,77.6042,77.3866,77.4501,82805.0
2021-10-28 10:30:00,85.42,85.58,85.39,85.45,109939.0,77.441,77.586,77.4138,77.4682,109939.0
2021-10-28 10:40:00,85.44,85.76,85.4,85.76,69361.0,77.4591,77.7492,77.4229,77.7492,69361.0
2021-10-28 10:50:00,85.78,85.78,85.63,85.65,48168.0,77.7674,77.7674,77.6314,77.6495,48168.0
2021-10-28 11:00:00,85.66,85.93,85.64,85.89,111971.0,77.6586,77.9033,77.6404,77.8671,111971.0
2021-10-28 11:10:00,85.89,86.08,85.88,86.02,68917.0,77.8671,78.0393,77.858,77.9849,68917.0
2021-10-28 11:20:00,86.01,86.02,85.85,85.87,36176.0,77.9759,77.9849,77.8308,77.8489,36176.0
2021-10-28 11:30:00,85.87,86.04,85.87,86.0,81072.0,77.8489,78.0031,77.8489,77.9668,81072.0
2021-10-28 11:40:00,85.97,86.02,85.79,85.8,71868.0,77.9396,77.9849,77.7764,77.7855,71868.0
2021-10-28 11:50:00,85.82,86.03,85.79,86.03,96017.0,77.8036,77.994,77.7764,77.994,96017.0
2021-10-28 12:00:00,86.03,86.19,86.03,86.11,81023.0,77.994,78.1391,77.994,78.0665,81023.0
2021-10-28 12:10:00,86.09,86.18,86.09,86.12,70739.0,78.0484,78.13,78.0484,78.0756,70739.0
2021-10-28 12:20:00,86.11,86.15,86.06,86.11,70562.0,78.0665,78.1028,78.0212,78.0665,70562.0
2021-10-28 12:30:00,86.11,86.15,86.01,86.01,58930.0,78.0665,78.1028,77.9759,77.9759,58930.0
2021-10-28 12:40:00,86.02,86.08,85.99,86.02,74814.0,77.9849,78.0393,77.9577,77.9849,74814.0
2021-10-28 12:50:00,86.01,86.01,85.84,85.84,81161.0,77.9759,77.9759,77.8218,77.8218,81161.0
2021-10-28 13:00:00,85.85,85.88,85.79,85.85,32257.0,77.8308,77.858,77.7764,77.8308,32257.0
2021-10-28 13:10:00,85.85,85.88,85.8,85.83,62579.0,77.8308,77.858,77.7855,77.8127,62579.0
2021-10-28 13:20:00,85.84,85.91,85.83,85.88,35045.0,77.8218,77.8852,77.8127,77.858,35045.0
2021-10-28 13:30:00,85.88,85.9,85.83,85.83,43775.0,77.858,77.8761,77.8127,77.8127,43775.0
2021-10-28 13:40:00,85.84,85.91,85.84,85.88,30768.0,77.8218,77.8852,77.8218,77.858,30768.0
2021-10-28 13:50:00,85.88,85.93,85.78,85.79,39545.0,77.858,77.9033,77.7674,77.7764,39545.0
2021-10-28 14:00:00,85.78,85.91,85.77,85.84,51172.0,77.7674,77.8852,77.7583,77.8218,51172.0
2021-10-28 14:10:00,85.84,85.9,85.79,85.89,54431.0,77.8218,77.8761,77.7764,77.8671,54431.0
2021-10-28 14:20:00,85.89,85.9,85.82,85.86,50171.0,77.8671,77.8761,77.8036,77.8399,50171.0
2021-10-28 14:30:00,85.86,86.0,85.83,86.0,51811.0,77.8399,77.9668,77.8127,77.9668,51811.0
2021-10-28 14:40:00,86.0,86.13,86.0,86.1,92807.0,77.9668,78.0847,77.9668,78.0575,92807.0
2021-10-28 14:50:00,86.09,86.13,86.0,86.01,94890.0,78.0484,78.0847,77.9668,77.9759,94890.0
2021-10-28 15:00:00,86.01,86.11,85.98,86.08,87465.0,77.9759,78.0665,77.9487,78.0393,87465.0
2021-10-28 15:10:00,86.08,86.11,85.99,86.02,135524.0,78.0393,78.0665,77.9577,77.9849,135524.0
2021-10-28 15:20:00,86.02,86.06,85.94,85.97,123657.0,77.9849,78.0212,77.9124,77.9396,123657.0
2021-10-28 15:30:00,85.98,86.33,85.94,86.3,196234.0,77.9487,78.266,77.9124,78.2388,196234.0
2021-10-28 15:40:00,86.3,86.42,86.29,86.4,269297.0,78.2388,78.3476,78.2297,78.3294,269297.0
2021-10-28 15:50:00,86.38,86.49,86.36,86.4,658819.0,78.3113,78.411,78.2932,78.3294,658819.0
2021-10-29 09:30:00,86.17,86.28,85.78,86.04,219370.0,78.1209,78.2207,77.7674,78.0031,219370.0
2021-10-29 09:40:00,86.05,86.34,85.98,86.34,110059.0,78.0121,78.275,77.9487,78.275,110059.0
2021-10-29 09:50:00,86.35,86.46,86.23,86.31,71046.0,78.2841,78.3838,78.1753,78.2478,71046.0
2021-10-29 10:00:00,86.34,86.44,86.27,86.34,57832.0,78.275,78.3657,78.2116,78.275,57832.0
2021-10-29 10:10:00,86.31,86.38,86.2,86.35,66186.0,78.2478,78.3113,78.1481,78.2841,66186.0
2021-10-29 10:20:00,86.34,86.43,86.28,86.42,59911.0,78.275,78.3566,78.2207,78.3476,59911.0
2021-10-29 10:30:00,86.43,86.44,86.14,86.26,84189.0,78.3566,78.3657,78.0937,78.2025,84189.0
2021-10-29 10:40:00,86.27,86.27,86.14,86.15,37536.0,78.2116,78.2116,78.0937,78.1028,37536.0
2021-10-29 10:50:00,86.16,86.23,86.12,86.16,56954.0,78.1119,78.1753,78.0756,78.1119,56954.0
2021-10-29 11:00:00,86.15,86.18,86.06,86.1,85377.0,78.1028,78.13,78.0212,78.0575,85377.0
2021-10-29 11:10:00,86.11,86.15,85.88,85.88,105037.0,78.0665,78.1028,77.858,77.858,105037.0
2021-10-29 11:20:00,85.88,85.89,85.81,85.84,63247.0,77.858,77.8671,77.7946,77.8218,63247.0
2021-10-29 11:30:00,85.85,85.98,85.84,85.9,80968.0,77.8308,77.9487,77.8218,77.8761,80968.0
2021-10-29 11:40:00,85.89,85.91,85.76,85.82,90245.0,77.8671,77.8852,77.7492,77.8036,90245.0
2021-10-29 11:50:00,85.81,85.94,85.81,85.88,74779.0,77.7946,77.9124,77.7946,77.858,74779.0
2021-10-29 12:00:00,85.87,85.98,85.82,85.95,73438.0,77.8489,77.9487,77.8036,77.9215,73438.0
2021-10-29 12:10:00,85.94,85.99,85.79,85.81,51560.0,77.9124,77.9577,77.7764,77.7946,51560.0
2021-10-29 12:20:00,85.8,85.82,85.73,85.74,56368.0,77.7855,77.8036,77.722,77.7311,56368.0
2021-10-29 12:30:00,85.73,85.79,85.66,85.69,47255.0,77.722,77.7764,77.6586,77.6858,47255.0
2021-10-29 12:40:00,85.7,85.72,85.64,85.69,97165.0,77.6948,77.713,77.6404,77.6858,97165.0
2021-10-29 12:50:00,85.69,85.74,85.59,85.6,62285.0,77.6858,77.7311,77.5951,77.6042,62285.0
2021-10-29 13:00:00,85.59,85.63,85.56,85.58,61377.0,77.5951,77.6314,77.5679,77.586,61377.0
2021-10-29 13:10:00,85.56,85.58,85.47,85.5,78639.0,77.5679,77.586,77.4863,77.5135,78639.0
2021-10-29 13:20:00,85.5,85.5,85.4,85.45,50213.0,77.5135,77.5135,77.4229,77.4682,50213.0
2021-10-29 13:30:00,85.45,85.45,85.36,85.37,64743.0,77.4682,77.4682,77.3866,77.3957,64743.0
2021-10-29 13:40:00,85.37,85.39,85.24,85.26,79259.0,77.3957,77.4138,77.2778,77.2959,79259.0
2021-10-29 13:50:00,85.27,85.3,85.21,85.23,96134.0,77.305,77.3322,77.2506,77.2687,96134.0
2021-10-29 14:00:00,85.23,85.26,85.05,85.06,106381.0,77.2687,77.2959,77.1055,77.1146,106381.0
2021-10-29 14:10:00,85.06,85.11,84.94,85.0,188820.0,77.1146,77.1599,77.0058,77.0602,188820.0
2021-10-29 14:20:00,85.0,85.15,85.0,85.06,156248.0,77.0602,77.1962,77.0602,77.1146,156248.0
2021-10-29 14:30:00,85.06,85.24,85.05,85.23,54281.0,77.1146,77.2778,77.1055,77.2687,54281.0
2021-10-29 14:40:00,85.22,85.38,85.21,85.38,53188.0,77.2597,77.4047,77.2506,77.4047,53188.0
2021-10-29 14:50:00,85.38,85.4,85.24,85.26,46667.0,77.4047,77.4229,77.2778,77.2959,46667.0
2021-10-29 15:00:00,85.25,85.28,85.2,85.2,51014.0,77.2869,77.3141,77.2415,77.2415,51014.0
2021-10-29 15:10:00,85.2,85.21,85.01,85.05,58200.0,77.2415,77.2506,77.0693,77.1055,58200.0
2021-10-29 15:20:00,85.06,85.17,85.06,85.15,62054.0,77.1146,77.2143,77.1146,77.1962,62054.0
2021-10-29 15:30:00,85.16,85.24,85.11,85.23,93043.0,77.2053,77.2778,77.1599,77.2687,93043.0
2021-10-29 15:40:00,85.23,85.4,85.22,85.38,120065.0,77.2687,77.4229,77.2597,77.4047,120065.0
2021-10-29 15:50:00,85.38,85.56,85.28,85.3,780788.0,77.4047,77.5679,77.3141,77.3322,780788.0
2021-11-01 09:30:00,85.44,85.76,85.22,85.29,174304.0,77.4591,77.7492,77.2597,77.3231,174304.0
2021-11-01 09:40:00,85.28,85.4,85.03,85.05,91920.0,77.3141,77.4229,77.0874,77.1055,91920.0
2021-11-01 09:50:00,85.03,85.44,84.93,85.37,61950.0,77.0874,77.4591,76.9968,77.3957,61950.0
2021-11-01 10:00:00,85.36,85.57,85.28,85.57,73009.0,77.3866,77.577,77.3141,77.577,73009.0
2021-11-01 10:10:00,85.56,85.67,85.44,85.61,50429.0,77.5679,77.6676,77.4591,77.6132,50429.0
2021-11-01 10:20:00,85.61,85.68,85.34,85.52,66475.0,77.6132,77.6767,77.3685,77.5316,66475.0
2021-11-01 10:30:00,85.5,85.5,85.17,85.23,61311.0,77.5135,77.5135,77.2143,77.2687,61311.0
2021-11-01 10:40:00,85.21,85.34,85.21,85.25,82926.0,77.2506,77.3685,77.2506,77.2869,82926.0
2021-11-01 10:50:00,85.25,85.3,85.12,85.21,62626.0,77.2869,77.3322,77.169,77.2506,62626.0
2021-11-01 11:00:00,85.22,85.45,85.21,85.4,66966.0,77.2597,77.4682,77.2506,77.4229,66966.0
2021-11-01 11:10:00,85.4,85.45,85.35,85.45,56504.0,77.4229,77.4682,77.3775,77.4682,56504.0
2021-11-01 11:20:00,85.45,85.54,85.44,85.48,42788.0,77.4682,77.5498,77.4591,77.4954,42788.0
2021-11-01 11:30:00,85.48,85.49,85.43,85.46,32117.0,77.4954,77.5044,77.4501,77.4772,32117.0
2021-11-01 11:40:00,85.47,85.59,85.46,85.48,46744.0,77.4863,77.5951,77.4772,77.4954,46744.0
2021-11-01 11:50:00,85.48,85.48,85.33,85.37,102310.0,77.4954,77.4954,77.3594,77.3957,102310.0
2021-11-01 12:00:00,85.37,85.44,85.35,85.37,33736.0,77.3957,77.4591,77.3775,77.3957,33736.0
2021-11-01 12:10:00,85.37,85.41,85.31,85.41,25282.0,77.3957,77.4319,77.3413,77.4319,25282.0
2021-11-01 12:20:00,85.4,85.5,85.4,85.5,44676.0,77.4229,77.5135,77.4229,77.5135,44676.0
2021-11-01 12:30:00,85.51,85.55,85.46,85.55,59081.0,77.5226,77.5588,77.4772,77.5588,59081.0
2021-11-01 12:40:00,85.54,85.65,85.54,85.64,27836.0,77.5498,77.6495,77.5498,77.6404,27836.0
2021-11-01 12:50:00,85.63,85.7,85.63,85.67,40460.0,77.6314,77.6948,77.6314,77.6676,40460.0
2021-11-01 13:00:00,85.68,85.69,85.57,85.58,34759.0,77.6767,77.6858,77.577,77.586,34759.0
2021-11-01 13:10:00,85.59,85.61,85.51,85.54,51501.0,77.5951,77.6132,77.5226,77.5498,51501.0
2021-11-01 13:20:00,85.55,85.67,85.49,85.6,60452.0,77.5588,77.6676,77.5044,77.6042,60452.0
2021-11-01 13:30:00,85.63,85.63,85.45,85.48,34040.0,77.6314,77.6314,77.4682,77.4954,34040.0
2021-11-01 13:40:00,85.47,85.51,85.43,85.43,39462.0,77.4863,77.5226,77.4501,77.4501,39462.0
2021-11-01 13:50:00,85.42,85.44,85.36,85.41,29319.0,77.441,77.4591,77.3866,77.4319,29319.0
2021-11-01 14:00:00,85.42,85.44,85.39,85.43,26402.0,77.441,77.4591,77.4138,77.4501,26402.0
2021-11-01 14:10:00,85.43,85.55,85.41,85.52,68065.0,77.4501,77.5588,77.4319,77.5316,68065.0
2021-11-01 14:20:00,85.53,85.56,85.47,85.48,35749.0,77.5407,77.5679,77.4863,77.4954,35749.0
2021-11-01 14:30:00,85.49,85.71,85.49,85.69,36417.0,77.5044,77.7039,77.5044,77.6858,36417.0
2021-11-01 14:40:00,85.7,85.8,85.68,85.8,71767.0,77.6948,77.7855,77.6767,77.7855,71767.0
2021-11-01 14:50:00,85.81,85.82,85.64,85.66,60849.0,77.7946,77.8036,77.6404,77.6586,60849.0
2021-11-01 15:00:00,85.65,85.7,85.61,85.62,61065.0,77.6495,77.6948,77.6132,77.6223,61065.0
2021-11-01 15:10:00,85.61,85.65,85.43,85.44,100633.0,77.6132,77.6495,77.4501,77.4591,100633.0
2021-11-01 15:20:00,85.45,85.54,85.39,85.5,51241.0,77.4682,77.5498,77.4138,77.5135,51241.0
2021-11-01 15:30:00,85.51,85.63,85.48,85.56,52776.0,77.5226,77.6314,77.4954,77.5679,52776.0
2021-11-01 15:40:00,85.56,85.63,85.51,85.57,72224.0,77.5679,77.6314,77.5226,77.577,72224.0
2021-11-01 15:50:00,85.57,85.74,85.5,85.59,594228.0,77.577,77.7311,77.5135,77.5951,594228.0
2021-11-02 09:30:00,85.85,85.99,85.63,85.97,211721.0,77.8308,77.9577,77.6314,77.9396,211721.0
2021-11-02 09:40:00,85.98,86.16,85.94,86.14,147292.0,77.9487,78.1119,77.9124,78.0937,147292.0
2021-11-02 09:50:00,86.14,86.24,86.08,86.2,105552.0,78.0937,78.1844,78.0393,78.1481,105552.0
2021-11-02 10:00:00,86.19,86.23,85.88,86.07,76222.0,78.1391,78.1753,77.858,78.0303,76222.0
2021-11-02 10:10:00,86.09,86.2,85.95,85.96,79118.0,78.0484,78.1481,77.9215,77.9305,79118.0
2021-11-02 10:20:00,85.97,86.19,85.92,86.07,71931.0,77.9396,78.1391,77.8943,78.0303,71931.0
2021-11-02 10:30:00,86.08,86.08,85.61,85.63,97784.0,78.0393,78.0393,77.6132,77.6314,97784.0
2021-11-02 10:40:00,85.63,85.73,85.53,85.66,118555.0,77.6314,77.722,77.5407,77.6586,118555.0
2021-11-02 10:50:00,85.65,85.67,85.34,85.35,113067.0,77.6495,77.6676,77.3685,77.3775,113067.0
2021-11-02 11:00:00,85.36,85.51,85.27,85.51,162224.0,77.3866,77.5226,77.305,77.5226,162224.0
2021-11-02 11:10:00,85.52,85.59,85.42,85.42,148744.0,77.5316,77.5951,77.441,77.441,148744.0
2021-11-02 11:20:00,85.42,85.43,85.17,85.2,139450.0,77.441,77.4501,77.2143,77.2415,139450.0
2021-11-02 11:30:00,85.2,85.21,85.01,85.02,174032.0,77.2415,77.2506,77.0693,77.0783,174032.0
2021-11-02 11:40:00,85.01,85.12,84.95,85.12,192419.0,77.0693,77.169,77.0149,77.169,192419.0
2021-11-02 11:50:00,85.13,85.17,85.0,85.02,162164.0,77.1781,77.2143,77.0602,77.0783,162164.0
2021-11-02 12:00:00,85.01,85.01,84.89,84.92,89574.0,77.0693,77.0693,76.9605,76.9877,89574.0
2021-11-02 12:10:00,84.91,84.94,84.74,84.76,92592.0,76.9786,77.0058,76.8245,76.8426,92592.0
2021-11-02 12:20:00,84.75,84.78,84.6,84.62,122128.0,76.8336,76.8608,76.6976,76.7157,122128.0
2021-11-02 12:30:00,84.61,84.67,84.52,84.63,140983.0,76.7066,76.761,76.6251,76.7248,140983.0
2021-11-02 12:40:00,84.63,84.75,84.63,84.64,93207.0,76.7248,76.8336,76.7248,76.7338,93207.0
2021-11-02 12:50:00,84.64,84.73,84.62,84.73,64561.0,76.7338,76.8154,76.7157,76.8154,64561.0
2021-11-02 13:00:00,84.73,84.75,84.65,84.67,100950.0,76.8154,76.8336,76.7429,76.761,100950.0
2021-11-02 13:10:00,84.67,84.69,84.49,84.51,84572.0,76.761,76.7792,76.5979,76.616,84572.0
2021-11-02 13:20:00,84.51,84.55,84.41,84.44,100169.0,76.616,76.6523,76.5253,76.5525,100169.0
2021-11-02 13:30:00,84.43,84.53,84.39,84.52,95704.0,76.5435,76.6341,76.5072,76.6251,95704.0
2021-11-02 13:40:00,84.51,84.67,84.5,84.64,66816.0,76.616,76.761,76.6069,76.7338,66816.0
2021-11-02 13:50:00,84.64,84.65,84.52,84.62,80176.0,76.7338,76.7429,76.6251,76.7157,80176.0
2021-11-02 14:00:00,84.62,84.72,84.62,84.69,90668.0,76.7157,76.8064,76.7157,76.7792,90668.0
2021-11-02 14:10:00,84.68,84.92,84.66,84.88,145243.0,76.7701,76.9877,76.752,76.9514,145243.0
2021-11-02 14:20:00,84.88,85.15,84.84,85.11,78820.0,76.9514,77.1962,76.9152,77.1599,78820.0
2021-11-02 14:30:00,85.11,85.16,85.06,85.13,97122.0,77.1599,77.2053,77.1146,77.1781,97122.0
2021-11-02 14:40:00,85.13,85.17,85.08,85.1,98219.0,77.1781,77.2143,77.1327,77.1509,98219.0
2021-11-02 14:50:00,85.1,85.24,85.09,85.13,82962.0,77.1509,77.2778,77.1418,77.1781,82962.0
2021-11-02 15:00:00,85.13,85.22,85.09,85.21,69111.0,77.1781,77.2597,77.1418,77.2506,69111.0
2021-11-02 15:10:00,85.2,85.21,85.06,85.08,68547.0,77.2415,77.2506,77.1146,77.1327,68547.0
2021-11-02 15:20:00,85.08,85.16,85.02,85.09,63392.0,77.1327,77.2053,77.0783,77.1418,63392.0
2021-11-02 15:30:00,85.08,85.14,85.01,85.07,83153.0,77.1327,77.1871,77.0693,77.1237,83153.0
2021-11-02 15:40:00,85.07,85.34,85.06,85.33,135527.0,77.1237,77.3685,77.1146,77.3594,135527.0
2021-11-02 15:50:00,85.33,85.43,85.25,85.43,419860.0,77.3594,77.4501,77.2869,77.4501,419860.0
2021-11-03 09:30:00,85.67,85.8,85.15,85.37,267681.0,77.6676,77.7855,77.1962,77.3957,267681.0
2021-11-03 09:40:00,85.36,85.45,85.2,85.23,118975.0,77.3866,77.4682,77.2415,77.2687,118975.0
2021-11-03 09:50:00,85.23,85.54,85.2,85.36,84779.0,77.2687,77.5498,77.2415,77.3866,84779.0
2021-11-03 10:00:00,85.37,85.49,85.0,85.04,57628.0,77.3957,77.5044,77.0602,77.0965,57628.0
2021-11-03 10:10:00,85.02,85.1,84.67,84.67,67805.0,77.0783,77.1509,76.761,76.761,67805.0
2021-11-03 10:20:00,84.66,84.71,84.57,84.59,70575.0,76.752,76.7973,76.6704,76.6885,70575.0
2021-11-03 10:30:00,84.62,84.67,84.47,84.55,64517.0,76.7157,76.761,76.5797,76.6523,64517.0
2021-11-03 10:40:00,84.57,84.89,84.56,84.83,77555.0,76.6704,76.9605,76.6613,76.9061,77555.0
2021-11-03 10:50:00,84.83,84.87,84.76,84.81,59220.0,76.9061,76.9424,76.8426,76.888,59220.0
2021-11-03 11:00:00,84.8,84.81,84.57,84.59,64536.0,76.8789,76.888,76.6704,76.6885,64536.0
2021-11-03 11:10:00,84.59,84.7,84.59,84.61,64469.0,76.6885,76.7882,76.6885,76.7066,64469.0
2021-11-03 11:20:00,84.6,84.68,84.55,84.58,49576.0,76.6976,76.7701,76.6523,76.6794,49576.0
2021-11-03 11:30:00,84.58,84.63,84.47,84.5,47536.0,76.6794,76.7248,76.5797,76.6069,47536.0
2021-11-03 11:40:00,84.53,84.64,84.47,84.48,78694.0,76.6341,76.7338,76.5797,76.5888,78694.0
2021-11-03 11:50:00,84.48,84.51,84.3,84.3,69535.0,76.5888,76.616,76.4256,76.4256,69535.0
2021-11-03 12:00:00,84.29,84.4,84.24,84.37,64917.0,76.4165,76.5163,76.3712,76.4891,64917.0
2021-11-03 12:10:00,84.37,84.54,84.35,84.53,44792.0,76.4891,76.6432,76.4709,76.6341,44792.0
2021-11-03 12:20:00,84.54,84.59,84.53,84.55,32956.0,76.6432,76.6885,76.6341,76.6523,32956.0
2021-11-03 12:30:00,84.56,84.66,84.52,84.62,29325.0,76.6613,76.752,76.6251,76.7157,29325.0
2021-11-03 12:40:00,84.61,84.67,84.57,84.57,32691.0,76.7066,76.761,76.6704,76.6704,32691.0
2021-11-03 12:50:00,84.57,84.65,84.5,84.57,38138.0,76.6704,76.7429,76.6069,76.6704,38138.0
2021-11-03 13:00:00,84.56,84.59,84.49,84.49,37554.0,76.6613,76.6885,76.5979,76.5979,37554.0
2021-11-03 13:10:00,84.5,84.58,84.49,84.56,36000.0,76.6069,76.6794,76.5979,76.6613,36000.0
2021-11-03 13:20:00,84.55,84.62,84.54,84.61,36808.0,76.6523,76.7157,76.6432,76.7066,36808.0
2021-11-03 13:30:00,84.6,84.69,84.6,84.66,45191.0,76.6976,76.7792,76.6976,76.752,45191.0
2021-11-03 13:40:00,84.66,84.66,84.6,84.66,35528.0,76.752,76.752,76.6976,76.752,35528.0
2021-11-03 13:50:00,84.65,84.66,84.6,84.62,32651.0,76.7429,76.752,76.6976,76.7157,32651.0
2021-11-03 14:00:00,84.61,84.77,84.56,84.74,78741.0,76.7066,76.8517,76.6613,76.8245,78741.0
2021-11-03 14:10:00,84.72,84.74,84.5,84.55,47219.0,76.8064,76.8245,76.6069,76.6523,47219.0
2021-11-03 14:20:00,84.57,84.79,84.55,84.7,54080.0,76.6704,76.8698,76.6523,76.7882,54080.0
2021-11-03 14:30:00,84.7,84.79,84.69,84.77,60950.0,76.7882,76.8698,76.7792,76.8517,60950.0
2021-11-03 14:40:00,84.77,85.08,84.74,85.07,71681.0,76.8517,77.1327,76.8245,77.1237,71681.0
2021-11-03 14:50:00,85.08,85.13,84.97,85.09,53581.0,77.1327,77.1781,77.033,77.1418,53581.0
2021-11-03 15:00:00,85.1,85.1,84.93,85.02,49730.0,77.1509,77.1509,76.9968,77.0783,49730.0
2021-11-03 15:10:00,85.03,85.05,84.93,84.96,49170.0,77.0874,77.1055,76.9968,77.024,49170.0
2021-11-03 15:20:00,84.97,85.05,84.96,85.05,47067.0,77.033,77.1055,77.024,77.1055,47067.0
2021-11-03 15:30:00,85.05,85.22,85.05,85.06,84009.0,77.1055,77.2597,77.1055,77.1146,84009.0
2021-11-03 15:40:00,85.06,85.4,85.04,85.33,114003.0,77.1146,77.4229,77.0965,77.3594,114003.0
2021-11-03 15:50:00,85.33,85.36,85.21,85.23,376449.0,77.3594,77.3866,77.2506,77.2687,376449.0
2021-11-04 09:30:00,85.16,85.39,84.8,84.89,205843.0,77.2053,77.4138,76.8789,76.9605,205843.0
2021-11-04 09:40:00,84.88,85.04,84.82,84.86,115946.0,76.9514,77.0965,76.897,76.9333,115946.0
2021-11-04 09:50:00,84.87,84.96,84.61,84.62,101047.0,76.9424,77.024,76.7066,76.7157,101047.0
2021-11-04 10:00:00,84.64,84.78,84.42,84.51,98541.0,76.7338,76.8608,76.5344,76.616,98541.0
2021-11-04 10:10:00,84.52,84.78,84.51,84.68,70989.0,76.6251,76.8608,76.616,76.7701,70989.0
2021-11-04 10:20:00,84.68,84.87,84.68,84.85,83044.0,76.7701,76.9424,76.7701,76.9242,83044.0
2021-11-04 10:30:00,84.85,84.96,84.73,84.73,69702.0,76.9242,77.024,76.8154,76.8154,69702.0
2021-11-04 10:40:00,84.71,84.73,84.29,84.34,130046.0,76.7973,76.8154,76.4165,76.4619,130046.0
2021-11-04 10:50:00,84.34,84.34,84.15,84.26,363577.0,76.4619,76.4619,76.2896,76.3893,363577.0
2021-11-04 11:00:00,84.26,84.66,84.22,84.52,166684.0,76.3893,76.752,76.3531,76.6251,166684.0
2021-11-04 11:10:00,84.51,84.51,84.26,84.34,99789.0,76.616,76.616,76.3893,76.4619,99789.0
2021-11-04 11:20:00,84.34,84.46,84.32,84.34,132731.0,76.4619,76.5707,76.4437,76.4619,132731.0
2021-11-04 11:30:00,84.34,84.39,84.18,84.18,100640.0,76.4619,76.5072,76.3168,76.3168,100640.0
2021-11-04 11:40:00,84.17,84.17,83.95,83.95,145208.0,76.3077,76.3077,76.1083,76.1083,145208.0
2021-11-04 11:50:00,83.92,84.03,83.91,84.0,84234.0,76.0811,76.1808,76.072,76.1536,84234.0
2021-11-04 12:00:00,84.0,84.02,83.84,83.85,77863.0,76.1536,76.1718,76.0086,76.0176,77863.0
2021-11-04 12:10:00,83.86,83.87,83.77,83.77,86893.0,76.0267,76.0358,75.9451,75.9451,86893.0
2021-11-04 12:20:00,83.76,83.79,83.65,83.66,126902.0,75.936,75.9632,75.8363,75.8454,126902.0
2021-11-04 12:30:00,83.66,83.7,83.58,83.58,101879.0,75.8454,75.8816,75.7729,75.7729,101879.0
2021-11-04 12:40:00,83.58,83.58,83.39,83.4,104171.0,75.7729,75.7729,75.6006,75.6097,104171.0
2021-11-04 12:50:00,83.4,83.4,83.23,83.24,105048.0,75.6097,75.6097,75.4556,75.4646,105048.0
2021-11-04 13:00:00,83.25,83.33,83.2,83.23,125173.0,75.4737,75.5462,75.4284,75.4556,125173.0
2021-11-04 13:10:00,83.21,83.34,83.17,83.34,55151.0,75.4374,75.5553,75.4012,75.5553,55151.0
2021-11-04 13:20:00,83.34,83.38,83.26,83.38,54579.0,75.5553,75.5915,75.4827,75.5915,54579.0
2021-11-04 13:30:00,83.39,83.45,83.23,83.43,83126.0,75.6006,75.655,75.4556,75.6369,83126.0
2021-11-04 13:40:00,83.44,83.63,83.38,83.63,183890.0,75.6459,75.8182,75.5915,75.8182,183890.0
2021-11-04 13:50:00,83.63,83.65,83.47,83.59,80844.0,75.8182,75.8363,75.6731,75.7819,80844.0
2021-11-04 14:00:00,83.6,83.86,83.59,83.84,112589.0,75.791,76.0267,75.7819,76.0086,112589.0
2021-11-04 14:10:00,83.83,83.97,83.78,83.86,121757.0,75.9995,76.1264,75.9542,76.0267,121757.0
2021-11-04 14:20:00,83.87,84.19,83.87,84.19,129115.0,76.0358,76.3259,76.0358,76.3259,129115.0
2021-11-04 14:30:00,84.19,84.4,84.18,84.37,94475.0,76.3259,76.5163,76.3168,76.4891,94475.0
2021-11-04 14:40:00,84.37,84.52,84.36,84.52,82713.0,76.4891,76.6251,76.48,76.6251,82713.0
2021-11-04 14:50:00,84.52,84.77,84.51,84.76,177016.0,76.6251,76.8517,76.616,76.8426,177016.0
2021-11-04 15:00:00,84.76,84.89,84.68,84.87,102161.0,76.8426,76.9605,76.7701,76.9424,102161.0
2021-11-04 15:10:00,84.88,84.91,84.77,84.84,85237.0,76.9514,76.9786,76.8517,76.9152,85237.0
2021-11-04 15:20:00,84.84,84.89,84.64,84.66,95116.0,76.9152,76.9605,76.7338,76.752,95116.0
2021-11-04 15:30:00,84.65,84.81,84.57,84.78,131360.0,76.7429,76.888,76.6704,76.8608,131360.0
2021-11-04 15:40:00,84.78,84.86,84.71,84.75,147892.0,76.8608,76.9333,76.7973,76.8336,147892.0
2021-11-04 15:50:00,84.75,84.9,84.69,84.77,411042.0,76.8336,76.9696,76.7792,76.8517,411042.0
2021-11-05 09:30:00,84.75,84.9,84.32,84.65,251809.0,76.8336,76.9696,76.4437,76.7429,251809.0
2021-11-05 09:40:00,84.64,85.27,84.56,85.08,158657.0,76.7338,77.305,76.6613,77.1327,158657.0
2021-11-05 09:50:00,85.1,85.58,85.06,85.43,98580.0,77.1509,77.586,77.1146,77.4501,98580.0
2021-11-05 10:00:00,85.43,85.56,85.28,85.48,76973.0,77.4501,77.5679,77.3141,77.4954,76973.0
2021-11-05 10:10:00,85.49,85.57,85.3,85.48,88244.0,77.5044,77.577,77.3322,77.4954,88244.0
2021-11-05 10:20:00,85.46,85.5,85.33,85.45,75857.0,77.4772,77.5135,77.3594,77.4682,75857.0
2021-11-05 10:30:00,85.42,85.71,85.38,85.56,77338.0,77.441,77.7039,77.4047,77.5679,77338.0
2021-11-05 10:40:00,85.55,85.64,85.45,85.61,65291.0,77.5588,77.6404,77.4682,77.6132,65291.0
2021-11-05 10:50:00,85.61,85.69,85.53,85.55,66467.0,77.6132,77.6858,77.5407,77.5588,66467.0
2021-11-05 11:00:00,85.55,85.69,85.51,85.53,77866.0,77.5588,77.6858,77.5226,77.5407,77866.0
2021-11-05 11:10:00,85.54,85.71,85.5,85.5,65761.0,77.5498,77.7039,77.5135,77.5135,65761.0
2021-11-05 11:20:00,85.52,85.55,85.28,85.44,101623.0,77.5316,77.5588,77.3141,77.4591,101623.0
2021-11-05 11:30:00,85.44,85.49,85.35,85.49,59461.0,77.4591,77.5044,77.3775,77.5044,59461.0
2021-11-05 11:40:00,85.49,85.58,85.44,85.55,61897.0,77.5044,77.586,77.4591,77.5588,61897.0
2021-11-05 11:50:00,85.57,85.57,85.28,85.29,49856.0,77.577,77.577,77.3141,77.3231,49856.0
2021-11-05 12:00:00,85.28,85.31,85.19,85.28,61872.0,77.3141,77.3413,77.2325,77.3141,61872.0
2021-11-05 12:10:00,85.28,85.28,85.1,85.13,45974.0,77.3141,77.3141,77.1509,77.1781,45974.0
2021-11-05 12:20:00,85.13,85.27,85.12,85.23,35988.0,77.1781,77.305,77.169,77.2687,35988.0
2021-11-05 12:30:00,85.23,85.34,85.18,85.32,47033.0,77.2687,77.3685,77.2234,77.3503,47033.0
2021-11-05 12:40:00,85.31,85.35,85.26,85.28,34385.0,77.3413,77.3775,77.2959,77.3141,34385.0
2021-11-05 12:50:00,85.27,85.31,85.21,85.24,48509.0,77.305,77.3413,77.2506,77.2778,48509.0
2021-11-05 13:00:00,85.23,85.37,85.21,85.25,44886.0,77.2687,77.3957,77.2506,77.2869,44886.0
2021-11-05 13:10:00,85.25,85.31,85.23,85.25,56569.0,77.2869,77.3413,77.2687,77.2869,56569.0
2021-11-05 13:20:00,85.25,85.32,85.19,85.21,42312.0,77.2869,77.3503,77.2325,77.2506,42312.0
2021-11-05 13:30:00,85.21,85.38,85.17,85.29,40140.0,77.2506,77.4047,77.2143,77.3231,40140.0
2021-11-05 13:40:00,85.29,85.29,85.18,85.23,47505.0,77.3231,77.3231,77.2234,77.2687,47505.0
2021-11-05 13:50:00,85.22,85.36,85.22,85.36,50984.0,77.2597,77.3866,77.2597,77.3866,50984.0
2021-11-05 14:00:00,85.36,85.4,85.29,85.35,44566.0,77.3866,77.4229,77.3231,77.3775,44566.0
2021-11-05 14:10:00,85.34,85.39,85.31,85.35,45331.0,77.3685,77.4138,77.3413,77.3775,45331.0
2021-11-05 14:20:00,85.36,85.42,85.32,85.42,61711.0,77.3866,77.441,77.3503,77.441,61711.0
2021-11-05 14:30:00,85.42,85.47,85.3,85.3,67207.0,77.441,77.4863,77.3322,77.3322,67207.0
2021-11-05 14:40:00,85.3,85.36,85.29,85.35,39717.0,77.3322,77.3866,77.3231,77.3775,39717.0
2021-11-05 14:50:00,85.36,85.43,85.32,85.37,40045.0,77.3866,77.4501,77.3503,77.3957,40045.0
2021-11-05 15:00:00,85.38,85.47,85.36,85.47,57759.0,77.4047,77.4863,77.3866,77.4863,57759.0
2021-11-05 15:10:00,85.47,85.47,85.35,85.44,44495.0,77.4863,77.4863,77.3775,77.4591,44495.0
2021-11-05 15:20:00,85.43,85.52,85.41,85.48,56730.0,77.4501,77.5316,77.4319,77.4954,56730.0
2021-11-05 15:30:00,85.48,85.62,85.41,85.55,110199.0,77.4954,77.6223,77.4319,77.5588,110199.0
2021-11-05 15:40:00,85.55,85.59,85.49,85.51,114426.0,77.5588,77.5951,77.5044,77.5226,114426.0
2021-11-05 15:50:00,85.52,85.65,85.4,85.52,407794.0,77.5316,77.6495,77.4229,77.5316,407794.0
2021-11-08 09:30:00,85.53,85.6,84.57,84.61,193414.0,77.5407,77.6042,76.6704,76.7066,193414.0
2021-11-08 09:40:00,84.62,84.78,84.19,84.24,150088.0,76.7157,76.8608,76.3259,76.3712,150088.0
2021-11-08 09:50:00,84.23,84.55,84.19,84.52,111913.0,76.3621,76.6523,76.3259,76.6251,111913.0
2021-11-08 10:00:00,84.53,84.62,84.32,84.49,92787.0,76.6341,76.7157,76.4437,76.5979,92787.0
2021-11-08 10:10:00,84.5,84.57,84.39,84.49,95533.0,76.6069,76.6704,76.5072,76.5979,95533.0
2021-11-08 10:20:00,84.47,84.52,84.38,84.52,63510.0,76.5797,76.6251,76.4981,76.6251,63510.0
2021-11-08 10:30:00,84.51,84.67,84.49,84.52,93698.0,76.616,76.761,76.5979,76.6251,93698.0
2021-11-08 10:40:00,84.52,84.55,84.4,84.43,75220.0,76.6251,76.6523,76.5163,76.5435,75220.0
2021-11-08 10:50:00,84.43,84.44,84.08,84.09,70782.0,76.5435,76.5525,76.2262,76.2352,70782.0
2021-11-08 11:00:00,84.11,84.32,84.09,84.19,97251.0,76.2534,76.4437,76.2352,76.3259,97251.0
2021-11-08 11:10:00,84.19,84.29,84.12,84.26,93046.0,76.3259,76.4165,76.2624,76.3893,93046.0
2021-11-08 11:20:00,84.26,84.32,84.22,84.29,95355.0,76.3893,76.4437,76.3531,76.4165,95355.0
2021-11-08 11:30:00,84.28,84.3,84.18,84.21,89594.0,76.4075,76.4256,76.3168,76.344,89594.0
2021-11-08 11:40:00,84.21,84.23,84.04,84.08,74381.0,76.344,76.3621,76.1899,76.2262,74381.0
2021-11-08 11:50:00,84.1,84.18,84.07,84.17,82194.0,76.2443,76.3168,76.2171,76.3077,82194.0
2021-11-08 12:00:00,84.16,84.26,84.15,84.17,80197.0,76.2987,76.3893,76.2896,76.3077,80197.0
2021-11-08 12:10:00,84.17,84.33,84.14,84.31,81092.0,76.3077,76.4528,76.2805,76.4347,81092.0
2021-11-08 12:20:00,84.33,84.37,84.21,84.26,102718.0,76.4528,76.4891,76.344,76.3893,102718.0
2021-11-08 12:30:00,84.26,84.27,84.17,84.19,64447.0,76.3893,76.3984,76.3077,76.3259,64447.0
2021-11-08 12:40:00,84.2,84.23,84.15,84.2,56351.0,76.3349,76.3621,76.2896,76.3349,56351.0
2021-11-08 12:50:00,84.2,84.2,84.07,84.1,65360.0,76.3349,76.3349,76.2171,76.2443,65360.0
2021-11-08 13:00:00,84.1,84.13,84.07,84.12,46073.0,76.2443,76.2715,76.2171,76.2624,46073.0
2021-11-08 13:10:00,84.12,84.26,84.11,84.2,65930.0,76.2624,76.3893,76.2534,76.3349,65930.0
2021-11-08 13:20:00,84.2,84.24,84.16,84.17,66760.0,76.3349,76.3712,76.2987,76.3077,66760.0
2021-11-08 13:30:00,84.17,84.22,84.13,84.19,60945.0,76.3077,76.3531,76.2715,76.3259,60945.0
2021-11-08 13:40:00,84.18,84.44,84.18,84.42,63459.0,76.3168,76.5525,76.3168,76.5344,63459.0
2021-11-08 13:50:00,84.43,84.5,84.38,84.49,52122.0,76.5435,76.6069,76.4981,76.5979,52122.0
2021-11-08 14:00:00,84.49,84.6,84.48,84.55,101695.0,76.5979,76.6976,76.5888,76.6523,101695.0
2021-11-08 14:10:00,84.55,84.62,84.54,84.61,55811.0,76.6523,76.7157,76.6432,76.7066,55811.0
2021-11-08 14:20:00,84.6,84.62,84.56,84.6,62537.0,76.6976,76.7157,76.6613,76.6976,62537.0
2021-11-08 14:30:00,84.61,84.61,84.44,84.53,51902.0,76.7066,76.7066,76.5525,76.6341,51902.0
2021-11-08 14:40:00,84.53,84.59,84.52,84.56,44806.0,76.6341,76.6885,76.6251,76.6613,44806.0
2021-11-08 14:50:00,84.56,84.56,84.42,84.45,52137.0,76.6613,76.6613,76.5344,76.5616,52137.0
2021-11-08 15:00:00,84.46,84.63,84.45,84.62,80630.0,76.5707,76.7248,76.5616,76.7157,80630.0
2021-11-08 15:10:00,84.63,84.63,84.42,84.43,51614.0,76.7248,76.7248,76.5344,76.5435,51614.0
2021-11-08 15:20:00,84.43,84.46,84.34,84.45,72912.0,76.5435,76.5707,76.4619,76.5616,72912.0
2021-11-08 15:30:00,84.45,84.55,84.4,84.52,102379.0,76.5616,76.6523,76.5163,76.6251,102379.0
2021-11-08 15:40:00,84.52,84.72,84.52,84.72,104025.0,76.6251,76.8064,76.6251,76.8064,104025.0
2021-11-08 15:50:00,84.72,84.76,84.56,84.59,310962.0,76.8064,76.8426,76.6613,76.6885,310962.0
2021-11-09 09:30:00,84.69,85.17,84.4,84.46,154549.0,76.7792,77.2143,76.5163,76.5707,154549.0
2021-11-09 09:40:00,84.5,84.79,84.39,84.78,77347.0,76.6069,76.8698,76.5072,76.8608,77347.0
2021-11-09 09:50:00,84.75,85.09,84.72,84.9,117829.0,76.8336,77.1418,76.8064,76.9696,117829.0
2021-11-09 10:00:00,84.88,84.99,84.75,84.81,77205.0,76.9514,77.0512,76.8336,76.888,77205.0
2021-11-09 10:10:00,84.78,84.83,84.46,84.46,84705.0,76.8608,76.9061,76.5707,76.5707,84705.0
2021-11-09 10:20:00,84.5,84.71,84.5,84.63,35158.0,76.6069,76.7973,76.6069,76.7248,35158.0
2021-11-09 10:30:00,84.64,84.68,84.52,84.59,54141.0,76.7338,76.7701,76.6251,76.6885,54141.0
2021-11-09 10:40:00,84.6,84.75,84.59,84.72,52883.0,76.6976,76.8336,76.6885,76.8064,52883.0
2021-11-09 10:50:00,84.72,84.76,84.57,84.59,64422.0,76.8064,76.8426,76.6704,76.6885,64422.0
2021-11-09 11:00:00,84.59,84.71,84.42,84.44,49815.0,76.6885,76.7973,76.5344,76.5525,49815.0
2021-11-09 11:10:00,84.44,84.55,84.36,84.54,63925.0,76.5525,76.6523,76.48,76.6432,63925.0
2021-11-09 11:20:00,84.53,84.54,84.45,84.5,39991.0,76.6341,76.6432,76.5616,76.6069,39991.0
2021-11-09 11:30:00,84.5,84.59,84.49,84.54,45764.0,76.6069,76.6885,76.5979,76.6432,45764.0
2021-11-09 11:40:00,84.54,84.67,84.52,84.6,53416.0,76.6432,76.761,76.6251,76.6976,53416.0
2021-11-09 11:50:00,84.59,84.66,84.56,84.62,58478.0,76.6885,76.752,76.6613,76.7157,58478.0
2021-11-09 12:00:00,84.61,84.8,84.6,84.68,55443.0,76.7066,76.8789,76.6976,76.7701,55443.0
2021-11-09 12:10:00,84.68,84.74,84.63,84.64,38988.0,76.7701,76.8245,76.7248,76.7338,38988.0
2021-11-09 12:20:00,84.64,84.77,84.63,84.77,53704.0,76.7338,76.8517,76.7248,76.8517,53704.0
2021-11-09 12:30:00,84.76,84.77,84.67,84.74,46108.0,76.8426,76.8517,76.761,76.8245,46108.0
2021-11-09 12:40:00,84.76,84.76,84.68,84.7,52782.0,76.8426,76.8426,76.7701,76.7882,52782.0
2021-11-09 12:50:00,84.7,84.94,84.69,84.86,49786.0,76.7882,77.0058,76.7792,76.9333,49786.0
2021-11-09 13:00:00,84.87,84.88,84.77,84.84,69299.0,76.9424,76.9514,76.8517,76.9152,69299.0
2021-11-09 13:10:00,84.84,84.87,84.59,84.59,51633.0,76.9152,76.9424,76.6885,76.6885,51633.0
2021-11-09 13:20:00,84.6,84.65,84.54,84.62,56054.0,76.6976,76.7429,76.6432,76.7157,56054.0
2021-11-09 13:30:00,84.63,84.72,84.62,84.69,41133.0,76.7248,76.8064,76.7157,76.7792,41133.0
2021-11-09 13:40:00,84.7,84.76,84.68,84.7,74116.0,76.7882,76.8426,76.7701,76.7882,74116.0
2021-11-09 13:50:00,84.71,84.76,84.66,84.74,57127.0,76.7973,76.8426,76.752,76.8245,57127.0
2021-11-09 14:00:00,84.75,84.85,84.72,84.79,60012.0,76.8336,76.9242,76.8064,76.8698,60012.0
2021-11-09 14:10:00,84.79,84.95,84.78,84.95,46210.0,76.8698,77.0149,76.8608,77.0149,46210.0
2021-11-09 14:20:00,84.95,84.98,84.9,84.92,43901.0,77.0149,77.0421,76.9696,76.9877,43901.0
2021-11-09 14:30:00,84.91,84.98,84.87,84.95,41752.0,76.9786,77.0421,76.9424,77.0149,41752.0
2021-11-09 14:40:00,84.96,85.07,84.95,85.02,60112.0,77.024,77.1237,77.0149,77.0783,60112.0
2021-11-09 14:50:00,85.02,85.07,84.95,85.01,55825.0,77.0783,77.1237,77.0149,77.0693,55825.0
2021-11-09 15:00:00,85.02,85.05,84.91,84.95,52473.0,77.0783,77.1055,76.9786,77.0149,52473.0
2021-11-09 15:10:00,84.95,84.99,84.88,84.89,49125.0,77.0149,77.0512,76.9514,76.9605,49125.0
2021-11-09 15:20:00,84.9,84.96,84.84,84.89,52231.0,76.9696,77.024,76.9152,76.9605,52231.0
2021-11-09 15:30:00,84.89,84.91,84.68,84.76,138460.0,76.9605,76.9786,76.7701,76.8426,138460.0
2021-11-09 15:40:00,84.77,84.96,84.76,84.9,119590.0,76.8517,77.024,76.8426,76.9696,119590.0
2021-11-09 15:50:00,84.91,85.01,84.9,84.93,335083.0,76.9786,77.0693,76.9696,76.9968,335083.0
2021-11-10 09:30:00,84.94,85.22,84.72,84.76,229621.0,77.0058,77.2597,76.8064,76.8426,229621.0
2021-11-10 09:40:00,84.76,84.95,84.75,84.89,110850.0,76.8426,77.0149,76.8336,76.9605,110850.0
2021-11-10 09:50:00,84.91,84.91,84.51,84.52,61290.0,76.9786,76.9786,76.616,76.6251,61290.0
2021-11-10 10:00:00,84.54,84.77,84.53,84.74,50553.0,76.6432,76.8517,76.6341,76.8245,50553.0
2021-11-10 10:10:00,84.76,84.96,84.72,84.94,96273.0,76.8426,77.024,76.8064,77.0058,96273.0
2021-11-10 10:20:00,84.96,85.36,84.96,85.26,173349.0,77.024,77.3866,77.024,77.2959,173349.0
2021-11-10 10:30:00,85.28,85.31,85.02,85.02,133378.0,77.3141,77.3413,77.0783,77.0783,133378.0
2021-11-10 10:40:00,85.05,85.12,84.95,85.05,88912.0,77.1055,77.169,77.0149,77.1055,88912.0
2021-11-10 10:50:00,85.06,85.18,85.02,85.18,65742.0,77.1146,77.2234,77.0783,77.2234,65742.0
2021-11-10 11:00:00,85.19,85.31,85.14,85.19,51474.0,77.2325,77.3413,77.1871,77.2325,51474.0
2021-11-10 11:10:00,85.18,85.3,85.11,85.17,136098.0,77.2234,77.3322,77.1599,77.2143,136098.0
2021-11-10 11:20:00,85.17,85.25,85.17,85.2,54189.0,77.2143,77.2869,77.2143,77.2415,54189.0
2021-11-10 11:30:00,85.2,85.31,85.17,85.28,64555.0,77.2415,77.3413,77.2143,77.3141,64555.0
2021-11-10 11:40:00,85.28,85.31,85.18,85.18,39227.0,77.3141,77.3413,77.2234,77.2234,39227.0
2021-11-10 11:50:00,85.2,85.2,84.97,85.02,50156.0,77.2415,77.2415,77.033,77.0783,50156.0
2021-11-10 12:00:00,85.02,85.02,84.81,84.9,58213.0,77.0783,77.0783,76.888,76.9696,58213.0
2021-11-10 12:10:00,84.89,84.94,84.84,84.89,92609.0,76.9605,77.0058,76.9152,76.9605,92609.0
2021-11-10 12:20:00,84.88,84.93,84.87,84.89,49328.0,76.9514,76.9968,76.9424,76.9605,49328.0
2021-11-10 12:30:00,84.89,84.96,84.88,84.93,47803.0,76.9605,77.024,76.9514,76.9968,47803.0
2021-11-10 12:40:00,84.94,84.96,84.86,84.94,57957.0,77.0058,77.024,76.9333,77.0058,57957.0
2021-11-10 12:50:00,84.94,85.06,84.92,85.01,46054.0,77.0058,77.1146,76.9877,77.0693,46054.0
2021-11-10 13:00:00,85.01,85.03,84.85,84.92,81344.0,77.0693,77.0874,76.9242,76.9877,81344.0
2021-11-10 13:10:00,84.91,85.04,84.9,85.0,53784.0,76.9786,77.0965,76.9696,77.0602,53784.0
2021-11-10 13:20:00,85.01,85.14,84.97,85.12,64778.0,77.0693,77.1871,77.033,77.169,64778.0
2021-11-10 13:30:00,85.12,85.18,85.06,85.1,72963.0,77.169,77.2234,77.1146,77.1509,72963.0
2021-11-10 13:40:00,85.1,85.24,85.07,85.15,109081.0,77.1509,77.2778,77.1237,77.1962,109081.0
2021-11-10 13:50:00,85.15,85.31,85.15,85.25,45678.0,77.1962,77.3413,77.1962,77.2869,45678.0
2021-11-10 14:00:00,85.24,85.25,85.09,85.11,60605.0,77.2778,77.2869,77.1418,77.1599,60605.0
2021-11-10 14:10:00,85.11,85.3,85.09,85.2,68083.0,77.1599,77.3322,77.1418,77.2415,68083.0
2021-11-10 14:20:00,85.21,85.24,85.14,85.23,47837.0,77.2506,77.2778,77.1871,77.2687,47837.0
2021-11-10 14:30:00,85.23,85.3,85.05,85.3,68095.0,77.2687,77.3322,77.1055,77.3322,68095.0
2021-11-10 14:40:00,85.28,85.37,85.24,85.33,94730.0,77.3141,77.3957,77.2778,77.3594,94730.0
2021-11-10 14:50:00,85.32,85.37,85.27,85.28,126354.0,77.3503,77.3957,77.305,77.3141,126354.0
2021-11-10 15:00:00,85.29,85.29,85.1,85.14,98377.0,77.3231,77.3231,77.1509,77.1871,98377.0
2021-11-10 15:10:00,85.14,85.23,85.11,85.13,103680.0,77.1871,77.2687,77.1599,77.1781,103680.0
2021-11-10 15:20:00,85.13,85.17,85.04,85.04,96397.0,77.1781,77.2143,77.0965,77.0965,96397.0
2021-11-10 15:30:00,85.04,85.2,85.02,85.09,151225.0,77.0965,77.2415,77.0783,77.1418,151225.0
2021-11-10 15:40:00,85.09,85.17,85.01,85.16,121406.0,77.1418,77.2143,77.0693,77.2053,121406.0
2021-11-10 15:50:00,85.17,85.35,85.14,85.2,491763.0,77.2143,77.3775,77.1871,77.2415,491763.0
2021-11-11 09:30:00,85.47,85.5,85.13,85.33,246175.0,77.4863,77.5135,77.1781,77.3594,246175.0
2021-11-11 09:40:00,85.33,85.43,84.94,85.17,205035.0,77.3594,77.4501,77.0058,77.2143,205035.0
2021-11-11 09:50:00,85.18,85.22,84.93,84.94,154311.0,77.2234,77.2597,76.9968,77.0058,154311.0
2021-11-11 10:00:00,84.95,85.15,84.91,85.12,94704.0,77.0149,77.1962,76.9786,77.169,94704.0
2021-11-11 10:10:00,85.12,85.12,84.89,85.03,104656.0,77.169,77.169,76.9605,77.0874,104656.0
2021-11-11 10:20:00,85.04,85.27,85.02,85.22,129342.0,77.0965,77.305,77.0783,77.2597,129342.0
2021-11-11 10:30:00,85.21,85.39,85.19,85.28,74994.0,77.2506,77.4138,77.2325,77.3141,74994.0
2021-11-11 10:40:00,85.29,85.29,85.0,85.01,92129.0,77.3231,77.3231,77.0602,77.0693,92129.0
2021-11-11 10:50:00,85.0,85.01,84.72,84.81,129228.0,77.0602,77.0693,76.8064,76.888,129228.0
2021-11-11 11:00:00,84.8,84.8,84.57,84.77,102504.0,76.8789,76.8789,76.6704,76.8517,102504.0
2021-11-11 11:10:00,84.76,84.93,84.76,84.88,187146.0,76.8426,76.9968,76.8426,76.9514,187146.0
2021-11-11 11:20:00,84.9,84.97,84.86,84.95,109704.0,76.9696,77.033,76.9333,77.0149,109704.0
2021-11-11 11:30:00,84.95,85.02,84.87,85.01,150795.0,77.0149,77.0783,76.9424,77.0693,150795.0
2021-11-11 11:40:00,85.02,85.04,84.92,85.03,66812.0,77.0783,77.0965,76.9877,77.0874,66812.0
2021-11-11 11:50:00,85.04,85.19,84.98,85.12,84578.0,77.0965,77.2325,77.0421,77.169,84578.0
2021-11-11 12:00:00,85.13,85.15,84.96,84.98,58098.0,77.1781,77.1962,77.024,77.0421,58098.0
2021-11-11 12:10:00,84.98,85.03,84.95,85.03,70404.0,77.0421,77.0874,77.0149,77.0874,70404.0
2021-11-11 12:20:00,85.03,85.09,84.98,85.05,53700.0,77.0874,77.1418,77.0421,77.1055,53700.0
2021-11-11 12:30:00,85.05,85.1,84.99,85.07,51508.0,77.1055,77.1509,77.0512,77.1237,51508.0
2021-11-11 12:40:00,85.07,85.11,84.99,85.02,65366.0,77.1237,77.1599,77.0512,77.0783,65366.0
2021-11-11 12:50:00,85.03,85.03,84.98,85.01,71935.0,77.0874,77.0874,77.0421,77.0693,71935.0
2021-11-11 13:00:00,85.03,85.06,84.82,84.9,97965.0,77.0874,77.1146,76.897,76.9696,97965.0
2021-11-11 13:10:00,84.89,85.09,84.88,85.04,41829.0,76.9605,77.1418,76.9514,77.0965,41829.0
2021-11-11 13:20:00,85.03,85.11,85.03,85.09,35628.0,77.0874,77.1599,77.0874,77.1418,35628.0
2021-11-11 13:30:00,85.08,85.12,85.04,85.11,30184.0,77.1327,77.169,77.0965,77.1599,30184.0
2021-11-11 13:40:00,85.12,85.16,85.08,85.11,36119.0,77.169,77.2053,77.1327,77.1599,36119.0
2021-11-11 13:50:00,85.13,85.14,84.98,85.0,35708.0,77.1781,77.1871,77.0421,77.0602,35708.0
2021-11-11 14:00:00,84.99,85.17,84.97,85.14,62869.0,77.0512,77.2143,77.033,77.1871,62869.0
2021-11-11 14:10:00,85.15,85.19,85.14,85.15,45079.0,77.1962,77.2325,77.1871,77.1962,45079.0
2021-11-11 14:20:00,85.16,85.25,85.16,85.25,98395.0,77.2053,77.2869,77.2053,77.2869,98395.0
2021-11-11 14:30:00,85.25,85.4,85.25,85.4,89258.0,77.2869,77.4229,77.2869,77.4229,89258.0
2021-11-11 14:40:00,85.4,85.43,85.34,85.38,95773.0,77.4229,77.4501,77.3685,77.4047,95773.0
2021-11-11 14:50:00,85.38,85.48,85.35,85.39,69604.0,77.4047,77.4954,77.3775,77.4138,69604.0
2021-11-11 15:00:00,85.4,85.4,85.19,85.27,153178.0,77.4229,77.4229,77.2325,77.305,153178.0
2021-11-11 15:10:00,85.27,85.32,85.21,85.31,61011.0,77.305,77.3503,77.2506,77.3413,61011.0
2021-11-11 15:20:00,85.31,85.37,85.27,85.31,80057.0,77.3413,77.3957,77.305,77.3413,80057.0
2021-11-11 15:30:00,85.3,85.4,85.21,85.38,87076.0,77.3322,77.4229,77.2506,77.4047,87076.0
2021-11-11 15:40:00,85.38,85.44,85.31,85.39,137228.0,77.4047,77.4591,77.3413,77.4138,137228.0
2021-11-11 15:50:00,85.39,85.5,85.35,85.37,350224.0,77.4138,77.5135,77.3775,77.3957,350224.0
2021-11-12 09:30:00,85.37,85.55,85.03,85.42,125259.0,77.3957,77.5588,77.0874,77.441,125259.0
2021-11-12 09:40:00,85.42,85.54,85.3,85.51,97609.0,77.441,77.5498,77.3322,77.5226,97609.0
2021-11-12 09:50:00,85.51,85.74,85.44,85.63,79510.0,77.5226,77.7311,77.4591,77.6314,79510.0
2021-11-12 10:00:00,85.64,85.68,85.48,85.51,84158.0,77.6404,77.6767,77.4954,77.5226,84158.0
2021-11-12 10:10:00,85.52,85.66,85.46,85.63,62446.0,77.5316,77.6586,77.4772,77.6314,62446.0
2021-11-12 10:20:00,85.62,85.67,85.52,85.63,75436.0,77.6223,77.6676,77.5316,77.6314,75436.0
2021-11-12 10:30:00,85.62,85.65,85.53,85.63,50035.0,77.6223,77.6495,77.5407,77.6314,50035.0
2021-11-12 10:40:00,85.62,85.82,85.6,85.69,99478.0,77.6223,77.8036,77.6042,77.6858,99478.0
2021-11-12 10:50:00,85.68,86.04,85.67,85.98,227545.0,77.6767,78.0031,77.6676,77.9487,227545.0
2021-11-12 11:00:00,85.99,86.2,85.99,86.17,105900.0,77.9577,78.1481,77.9577,78.1209,105900.0
2021-11-12 11:10:00,86.16,86.35,86.16,86.32,113082.0,78.1119,78.2841,78.1119,78.2569,113082.0
2021-11-12 11:20:00,86.33,86.4,86.25,86.29,86855.0,78.266,78.3294,78.1935,78.2297,86855.0
2021-11-12 11:30:00,86.3,86.38,86.29,86.37,69790.0,78.2388,78.3113,78.2297,78.3022,69790.0
2021-11-12 11:40:00,86.37,86.49,86.36,86.38,85134.0,78.3022,78.411,78.2932,78.3113,85134.0
2021-11-12 11:50:00,86.39,86.44,86.34,86.39,87225.0,78.3204,78.3657,78.275,78.3204,87225.0
2021-11-12 12:00:00,86.4,86.44,86.32,86.35,66167.0,78.3294,78.3657,78.2569,78.2841,66167.0
2021-11-12 12:10:00,86.36,86.47,86.31,86.41,62800.0,78.2932,78.3929,78.2478,78.3385,62800.0
2021-11-12 12:20:00,86.41,86.42,86.3,86.36,40473.0,78.3385,78.3476,78.2388,78.2932,40473.0
2021-11-12 12:30:00,86.36,86.37,86.18,86.2,107753.0,78.2932,78.3022,78.13,78.1481,107753.0
2021-11-12 12:40:00,86.2,86.2,86.03,86.06,62568.0,78.1481,78.1481,77.994,78.0212,62568.0
2021-11-12 12:50:00,86.07,86.16,86.02,86.16,46632.0,78.0303,78.1119,77.9849,78.1119,46632.0
2021-11-12 13:00:00,86.16,86.18,86.08,86.14,135919.0,78.1119,78.13,78.0393,78.0937,135919.0
2021-11-12 13:10:00,86.14,86.21,86.11,86.2,75910.0,78.0937,78.1572,78.0665,78.1481,75910.0
2021-11-12 13:20:00,86.21,86.47,86.2,86.42,131120.0,78.1572,78.3929,78.1481,78.3476,131120.0
2021-11-12 13:30:00,86.42,86.52,86.39,86.44,83268.0,78.3476,78.4382,78.3204,78.3657,83268.0
2021-11-12 13:40:00,86.45,86.51,86.41,86.49,37651.0,78.3748,78.4292,78.3385,78.411,37651.0
2021-11-12 13:50:00,86.48,86.55,86.45,86.45,57989.0,78.402,78.4654,78.3748,78.3748,57989.0
2021-11-12 14:00:00,86.45,86.46,86.35,86.35,98711.0,78.3748,78.3838,78.2841,78.2841,98711.0
2021-11-12 14:10:00,86.35,86.41,86.31,86.39,57200.0,78.2841,78.3385,78.2478,78.3204,57200.0
2021-11-12 14:20:00,86.39,86.44,86.32,86.4,95675.0,78.3204,78.3657,78.2569,78.3294,95675.0
2021-11-12 14:30:00,86.4,86.46,86.37,86.45,95125.0,78.3294,78.3838,78.3022,78.3748,95125.0
2021-11-12 14:40:00,86.44,86.55,86.43,86.43,78943.0,78.3657,78.4654,78.3566,78.3566,78943.0
2021-11-12 14:50:00,86.43,86.48,86.38,86.39,33929.0,78.3566,78.402,78.3113,78.3204,33929.0
2021-11-12 15:00:00,86.39,86.42,86.3,86.31,49913.0,78.3204,78.3476,78.2388,78.2478,49913.0
2021-11-12 15:10:00,86.31,86.36,86.24,86.3,98077.0,78.2478,78.2932,78.1844,78.2388,98077.0
2021-11-12 15:20:00,86.3,86.46,86.29,86.45,85025.0,78.2388,78.3838,78.2297,78.3748,85025.0
2021-11-12 15:30:00,86.44,86.67,86.44,86.6,137469.0,78.3657,78.5742,78.3657,78.5108,137469.0
2021-11-12 15:40:00,86.59,86.59,86.42,86.48,163550.0,78.5017,78.5017,78.3476,78.402,163550.0
2021-11-12 15:50:00,86.44,86.53,86.31,86.31,546904.0,78.3657,78.4473,78.2478,78.2478,546904.0
2021-11-15 09:30:00,86.91,87.1,86.6,86.65,314830.0,78.7918,78.9641,78.5108,78.5561,314830.0
2021-11-15 09:40:00,86.67,86.89,86.47,86.82,119987.0,78.5742,78.7737,78.3929,78.7102,119987.0
2021-11-15 09:50:00,86.83,86.83,86.57,86.61,89698.0,78.7193,78.7193,78.4836,78.5198,89698.0
2021-11-15 10:00:00,86.6,86.85,86.59,86.8,115228.0,78.5108,78.7374,78.5017,78.6921,115228.0
2021-11-15 10:10:00,86.81,86.86,86.73,86.8,118006.0,78.7011,78.7465,78.6286,78.6921,118006.0
2021-11-15 10:20:00,86.81,86.99,86.8,86.97,88344.0,78.7011,78.8643,78.6921,78.8462,88344.0
2021-11-15 10:30:00,86.98,87.08,86.83,86.9,90986.0,78.8553,78.9459,78.7193,78.7827,90986.0
2021-11-15 10:40:00,86.9,87.02,86.89,87.0,48303.0,78.7827,78.8915,78.7737,78.8734,48303.0
2021-11-15 10:50:00,86.99,87.05,86.91,87.05,57768.0,78.8643,78.9187,78.7918,78.9187,57768.0
2021-11-15 11:00:00,87.04,87.06,86.97,87.06,48152.0,78.9097,78.9278,78.8462,78.9278,48152.0
2021-11-15 11:10:00,87.05,87.18,87.05,87.15,61316.0,78.9187,79.0366,78.9187,79.0094,61316.0
2021-11-15 11:20:00,87.14,87.23,87.11,87.2,56383.0,79.0003,79.0819,78.9731,79.0547,56383.0
2021-11-15 11:30:00,87.2,87.23,87.1,87.19,98847.0,79.0547,79.0819,78.9641,79.0456,98847.0
2021-11-15 11:40:00,87.2,87.2,87.08,87.09,70376.0,79.0547,79.0547,78.9459,78.955,70376.0
2021-11-15 11:50:00,87.09,87.21,87.07,87.17,59485.0,78.955,79.0638,78.9369,79.0275,59485.0
2021-11-15 12:00:00,87.17,87.24,87.08,87.24,101000.0,79.0275,79.091,78.9459,79.091,101000.0
2021-11-15 12:10:00,87.23,87.26,87.11,87.16,54575.0,79.0819,79.1091,78.9731,79.0185,54575.0
2021-11-15 12:20:00,87.16,87.22,87.08,87.15,71865.0,79.0185,79.0728,78.9459,79.0094,71865.0
2021-11-15 12:30:00,87.15,87.2,87.08,87.13,54934.0,79.0094,79.0547,78.9459,78.9913,54934.0
2021-11-15 12:40:00,87.13,87.14,87.0,87.01,78568.0,78.9913,79.0003,78.8734,78.8825,78568.0
2021-11-15 12:50:00,87.0,87.06,86.99,87.05,43520.0,78.8734,78.9278,78.8643,78.9187,43520.0
2021-11-15 13:00:00,87.05,87.05,86.97,86.99,73355.0,78.9187,78.9187,78.8462,78.8643,73355.0
2021-11-15 13:10:00,86.99,87.1,86.99,87.04,48276.0,78.8643,78.9641,78.8643,78.9097,48276.0
2021-11-15 13:20:00,87.03,87.15,86.98,87.15,63975.0,78.9006,79.0094,78.8553,79.0094,63975.0
2021-11-15 13:30:00,87.15,87.25,87.14,87.19,47732.0,79.0094,79.1,79.0003,79.0456,47732.0
2021-11-15 13:40:00,87.18,87.2,87.07,87.14,65224.0,79.0366,79.0547,78.9369,79.0003,65224.0
2021-11-15 13:50:00,87.13,87.21,87.13,87.19,46875.0,78.9913,79.0638,78.9913,79.0456,46875.0
2021-11-15 14:00:00,87.18,87.33,87.16,87.17,103318.0,79.0366,79.1726,79.0185,79.0275,103318.0
2021-11-15 14:10:00,87.17,87.17,86.98,87.15,78894.0,79.0275,79.0275,78.8553,79.0094,78894.0
2021-11-15 14:20:00,87.15,87.19,87.06,87.15,63605.0,79.0094,79.0456,78.9278,79.0094,63605.0
2021-11-15 14:30:00,87.15,87.16,87.07,87.15,61221.0,79.0094,79.0185,78.9369,79.0094,61221.0
2021-11-15 14:40:00,87.15,87.16,86.97,86.98,73927.0,79.0094,79.0185,78.8462,78.8553,73927.0
2021-11-15 14:50:00,86.97,87.02,86.9,87.01,48376.0,78.8462,78.8915,78.7827,78.8825,48376.0
2021-11-15 15:00:00,87.01,87.07,86.95,86.96,88408.0,78.8825,78.9369,78.8281,78.8371,88408.0
2021-11-15 15:10:00,86.96,87.05,86.91,86.98,67608.0,78.8371,78.9187,78.7918,78.8553,67608.0
2021-11-15 15:20:00,86.97,87.04,86.91,87.03,59132.0,78.8462,78.9097,78.7918,78.9006,59132.0
2021-11-15 15:30:00,87.03,87.08,86.95,86.98,86805.0,78.9006,78.9459,78.8281,78.8553,86805.0
2021-11-15 15:40:00,86.97,87.1,86.97,87.1,119250.0,78.8462,78.9641,78.8462,78.9641,119250.0
2021-11-15 15:50:00,87.09,87.35,87.03,87.34,417578.0,78.955,79.1907,78.9006,79.1816,417578.0
2021-11-16 09:30:00,87.07,87.31,86.73,87.13,199217.0,78.9369,79.1544,78.6286,78.9913,199217.0
2021-11-16 09:40:00,87.13,87.35,87.09,87.29,116296.0,78.9913,79.1907,78.955,79.1363,116296.0
2021-11-16 09:50:00,87.29,87.41,87.23,87.39,76181.0,79.1363,79.2451,79.0819,79.227,76181.0
2021-11-16 10:00:00,87.39,87.42,87.21,87.3,71823.0,79.227,79.2542,79.0638,79.1454,71823.0
2021-11-16 10:10:00,87.29,87.29,87.12,87.26,96923.0,79.1363,79.1363,78.9822,79.1091,96923.0
2021-11-16 10:20:00,87.26,87.35,87.24,87.31,61008.0,79.1091,79.1907,79.091,79.1544,61008.0
2021-11-16 10:30:00,87.3,87.32,86.93,87.1,57265.0,79.1454,79.1635,78.8099,78.9641,57265.0
2021-11-16 10:40:00,87.12,87.27,87.11,87.24,58428.0,78.9822,79.1182,78.9731,79.091,58428.0
2021-11-16 10:50:00,87.22,87.29,87.14,87.26,51855.0,79.0728,79.1363,79.0003,79.1091,51855.0
2021-11-16 11:00:00,87.27,87.39,87.27,87.38,33936.0,79.1182,79.227,79.1182,79.2179,33936.0
2021-11-16 11:10:00,87.37,87.41,87.15,87.18,77607.0,79.2088,79.2451,79.0094,79.0366,77607.0
2021-11-16 11:20:00,87.19,87.37,87.18,87.29,77756.0,79.0456,79.2088,79.0366,79.1363,77756.0
2021-11-16 11:30:00,87.3,87.34,87.24,87.29,39918.0,79.1454,79.1816,79.091,79.1363,39918.0
2021-11-16 11:40:00,87.29,87.3,87.1,87.11,42806.0,79.1363,79.1454,78.9641,78.9731,42806.0
2021-11-16 11:50:00,87.1,87.2,87.1,87.12,49291.0,78.9641,79.0547,78.9641,78.9822,49291.0
2021-11-16 12:00:00,87.12,87.16,87.01,87.05,54461.0,78.9822,79.0185,78.8825,78.9187,54461.0
2021-11-16 12:10:00,87.04,87.13,86.97,87.1,84284.0,78.9097,78.9913,78.8462,78.9641,84284.0
2021-11-16 12:20:00,87.12,87.15,86.95,86.96,284698.0,78.9822,79.0094,78.8281,78.8371,284698.0
2021-11-16 12:30:00,86.96,87.01,86.89,86.9,118426.0,78.8371,78.8825,78.7737,78.7827,118426.0
2021-11-16 12:40:00,86.9,87.04,86.89,86.93,85074.0,78.7827,78.9097,78.7737,78.8099,85074.0
2021-11-16 12:50:00,86.94,86.99,86.87,86.89,96227.0,78.819,78.8643,78.7555,78.7737,96227.0
2021-11-16 13:00:00,86.89,86.9,86.67,86.68,77531.0,78.7737,78.7827,78.5742,78.5833,77531.0
2021-11-16 13:10:00,86.68,86.77,86.67,86.7,62256.0,78.5833,78.6649,78.5742,78.6014,62256.0
2021-11-16 13:20:00,86.7,86.86,86.7,86.84,39234.0,78.6014,78.7465,78.6014,78.7283,39234.0
2021-11-16 13:30:00,86.84,86.87,86.76,86.84,85947.0,78.7283,78.7555,78.6558,78.7283,85947.0
2021-11-16 13:40:00,86.85,86.94,86.84,86.94,55486.0,78.7374,78.819,78.7283,78.819,55486.0
2021-11-16 13:50:00,86.94,87.01,86.88,87.0,90565.0,78.819,78.8825,78.7646,78.8734,90565.0
2021-11-16 14:00:00,87.0,87.02,86.94,86.95,75044.0,78.8734,78.8915,78.819,78.8281,75044.0
2021-11-16 14:10:00,86.94,86.96,86.86,86.94,100248.0,78.819,78.8371,78.7465,78.819,100248.0
2021-11-16 14:20:00,86.94,87.04,86.94,87.03,71809.0,78.819,78.9097,78.819,78.9006,71809.0
2021-11-16 14:30:00,87.04,87.16,87.04,87.15,45813.0,78.9097,79.0185,78.9097,79.0094,45813.0
2021-11-16 14:40:00,87.15,87.23,87.14,87.2,56903.0,79.0094,79.0819,79.0003,79.0547,56903.0
2021-11-16 14:50:00,87.21,87.33,87.21,87.33,51470.0,79.0638,79.1726,79.0638,79.1726,51470.0
2021-11-16 15:00:00,87.33,87.36,87.21,87.25,64550.0,79.1726,79.1998,79.0638,79.1,64550.0
2021-11-16 15:10:00,87.25,87.27,87.04,87.09,88890.0,79.1,79.1182,78.9097,78.955,88890.0
2021-11-16 15:20:00,87.1,87.14,87.04,87.08,73124.0,78.9641,79.0003,78.9097,78.9459,73124.0
2021-11-16 15:30:00,87.07,87.12,86.95,86.98,88926.0,78.9369,78.9822,78.8281,78.8553,88926.0
2021-11-16 15:40:00,86.99,87.15,86.94,86.96,139337.0,78.8643,79.0094,78.819,78.8371,139337.0
2021-11-16 15:50:00,86.94,87.05,86.92,86.99,341988.0,78.819,78.9187,78.8009,78.8643,341988.0
2021-11-17 09:30:00,86.83,87.12,86.57,86.78,282218.0,78.7193,78.9822,78.4836,78.6739,282218.0
2021-11-17 09:40:00,86.75,86.75,86.5,86.57,131655.0,78.6467,78.6467,78.4201,78.4836,131655.0
2021-11-17 09:50:00,86.58,86.9,86.57,86.73,135355.0,78.4926,78.7827,78.4836,78.6286,135355.0
2021-11-17 10:00:00,86.71,86.71,86.41,86.55,98710.0,78.6105,78.6105,78.3385,78.4654,98710.0
2021-11-17 10:10:00,86.55,86.78,86.55,86.64,95262.0,78.4654,78.6739,78.4654,78.547,95262.0
2021-11-17 10:20:00,86.63,86.67,86.44,86.56,85682.0,78.538,78.5742,78.3657,78.4745,85682.0
2021-11-17 10:30:00,86.55,86.78,86.55,86.67,127159.0,78.4654,78.6739,78.4654,78.5742,127159.0
2021-11-17 10:40:00,86.7,86.84,86.67,86.74,127824.0,78.6014,78.7283,78.5742,78.6377,127824.0
2021-11-17 10:50:00,86.74,86.92,86.74,86.75,113586.0,78.6377,78.8009,78.6377,78.6467,113586.0
2021-11-17 11:00:00,86.74,86.75,86.6,86.65,64122.0,78.6377,78.6467,78.5108,78.5561,64122.0
2021-11-17 11:10:00,86.65,86.67,86.46,86.48,80456.0,78.5561,78.5742,78.3838,78.402,80456.0
2021-11-17 11:20:00,86.47,86.69,86.44,86.69,69301.0,78.3929,78.5924,78.3657,78.5924,69301.0
2021-11-17 11:30:00,86.7,86.81,86.67,86.81,58304.0,78.6014,78.7011,78.5742,78.7011,58304.0
2021-11-17 11:40:00,86.81,86.99,86.8,86.97,63059.0,78.7011,78.8643,78.6921,78.8462,63059.0
2021-11-17 11:50:00,86.97,87.01,86.92,86.95,75833.0,78.8462,78.8825,78.8009,78.8281,75833.0
2021-11-17 12:00:00,86.95,87.29,86.95,87.29,150835.0,78.8281,79.1363,78.8281,79.1363,150835.0
2021-11-17 12:10:00,87.28,87.53,87.28,87.43,130638.0,79.1272,79.3539,79.1272,79.2632,130638.0
2021-11-17 12:20:00,87.44,87.52,87.41,87.46,71747.0,79.2723,79.3448,79.2451,79.2904,71747.0
2021-11-17 12:30:00,87.46,87.66,87.43,87.59,126431.0,79.2904,79.4717,79.2632,79.4083,126431.0
2021-11-17 12:40:00,87.6,87.63,87.49,87.54,68884.0,79.4174,79.4445,79.3176,79.363,68884.0
2021-11-17 12:50:00,87.53,87.64,87.48,87.61,87185.0,79.3539,79.4536,79.3086,79.4264,87185.0
2021-11-17 13:00:00,87.6,87.75,87.58,87.72,115387.0,79.4174,79.5533,79.3992,79.5261,115387.0
2021-11-17 13:10:00,87.73,87.73,87.46,87.48,79975.0,79.5352,79.5352,79.2904,79.3086,79975.0
2021-11-17 13:20:00,87.47,87.53,87.36,87.52,55134.0,79.2995,79.3539,79.1998,79.3448,55134.0
2021-11-17 13:30:00,87.53,87.67,87.47,87.61,106690.0,79.3539,79.4808,79.2995,79.4264,106690.0
2021-11-17 13:40:00,87.61,87.69,87.54,87.56,100243.0,79.4264,79.4989,79.363,79.3811,100243.0
2021-11-17 13:50:00,87.55,87.69,87.53,87.64,75147.0,79.372,79.4989,79.3539,79.4536,75147.0
2021-11-17 14:00:00,87.65,87.73,87.63,87.64,78875.0,79.4627,79.5352,79.4445,79.4536,78875.0
2021-11-17 14:10:00,87.64,87.71,87.52,87.55,54495.0,79.4536,79.5171,79.3448,79.372,54495.0
2021-11-17 14:20:00,87.54,87.54,87.37,87.44,50807.0,79.363,79.363,79.2088,79.2723,50807.0
2021-11-17 14:30:00,87.44,87.5,87.41,87.48,65256.0,79.2723,79.3267,79.2451,79.3086,65256.0
2021-11-17 14:40:00,87.47,87.7,87.46,87.61,70894.0,79.2995,79.508,79.2904,79.4264,70894.0
2021-11-17 14:50:00,87.6,87.63,87.52,87.54,47692.0,79.4174,79.4445,79.3448,79.363,47692.0
2021-11-17 15:00:00,87.53,87.78,87.53,87.69,103237.0,79.3539,79.5805,79.3539,79.4989,103237.0
2021-11-17 15:10:00,87.69,87.82,87.59,87.65,183091.0,79.4989,79.6168,79.4083,79.4627,183091.0
2021-11-17 15:20:00,87.65,87.81,87.62,87.8,77697.0,79.4627,79.6077,79.4355,79.5987,77697.0
2021-11-17 15:30:00,87.79,87.84,87.71,87.81,159909.0,79.5896,79.6349,79.5171,79.6077,159909.0
2021-11-17 15:40:00,87.81,87.88,87.7,87.71,238596.0,79.6077,79.6712,79.508,79.5171,238596.0
2021-11-17 15:50:00,87.72,87.88,87.7,87.8,553633.0,79.5261,79.6712,79.508,79.5987,553633.0
2021-11-18 09:30:00,87.72,87.79,87.22,87.74,184526.0,79.5261,79.5896,79.0728,79.5443,184526.0
2021-11-18 09:40:00,87.74,87.79,87.28,87.3,116105.0,79.5443,79.5896,79.1272,79.1454,116105.0
2021-11-18 09:50:00,87.26,87.53,87.24,87.53,67067.0,79.1091,79.3539,79.091,79.3539,67067.0
2021-11-18 10:00:00,87.54,87.59,87.15,87.24,108433.0,79.363,79.4083,79.0094,79.091,108433.0
2021-11-18 10:10:00,87.23,87.42,87.16,87.23,67821.0,79.0819,79.2542,79.0185,79.0819,67821.0
2021-11-18 10:20:00,87.22,87.32,87.13,87.21,80567.0,79.0728,79.1635,78.9913,79.0638,80567.0
2021-11-18 10:30:00,87.21,87.23,87.09,87.16,99272.0,79.0638,79.0819,78.955,79.0185,99272.0
2021-11-18 10:40:00,87.16,87.19,87.07,87.11,67069.0,79.0185,79.0456,78.9369,78.9731,67069.0
2021-11-18 10:50:00,87.11,87.17,86.95,86.97,86732.0,78.9731,79.0275,78.8281,78.8462,86732.0
2021-11-18 11:00:00,86.97,87.0,86.82,86.85,86327.0,78.8462,78.8734,78.7102,78.7374,86327.0
2021-11-18 11:10:00,86.85,87.06,86.84,86.96,55477.0,78.7374,78.9278,78.7283,78.8371,55477.0
2021-11-18 11:20:00,86.95,87.09,86.92,87.06,42149.0,78.8281,78.955,78.8009,78.9278,42149.0
2021-11-18 11:30:00,87.07,87.31,87.07,87.28,95865.0,78.9369,79.1544,78.9369,79.1272,95865.0
2021-11-18 11:40:00,87.28,87.29,87.17,87.2,39509.0,79.1272,79.1363,79.0275,79.0547,39509.0
2021-11-18 11:50:00,87.2,87.22,87.11,87.17,42196.0,79.0547,79.0728,78.9731,79.0275,42196.0
2021-11-18 12:00:00,87.18,87.38,87.16,87.38,49118.0,79.0366,79.2179,79.0185,79.2179,49118.0
2021-11-18 12:10:00,87.38,87.43,87.31,87.35,89397.0,79.2179,79.2632,79.1544,79.1907,89397.0
2021-11-18 12:20:00,87.34,87.46,87.32,87.39,63487.0,79.1816,79.2904,79.1635,79.227,63487.0
2021-11-18 12:30:00,87.39,87.42,87.31,87.34,41753.0,79.227,79.2542,79.1544,79.1816,41753.0
2021-11-18 12:40:00,87.34,87.47,87.33,87.4,55483.0,79.1816,79.2995,79.1726,79.236,55483.0
2021-11-18 12:50:00,87.41,87.43,87.37,87.41,65976.0,79.2451,79.2632,79.2088,79.2451,65976.0
2021-11-18 13:00:00,87.4,87.55,87.37,87.54,73184.0,79.236,79.372,79.2088,79.363,73184.0
2021-11-18 13:10:00,87.55,87.65,87.55,87.62,40171.0,79.372,79.4627,79.372,79.4355,40171.0
2021-11-18 13:20:00,87.61,87.61,87.44,87.44,48051.0,79.4264,79.4264,79.2723,79.2723,48051.0
2021-11-18 13:30:00,87.45,87.63,87.44,87.63,67309.0,79.2814,79.4445,79.2723,79.4445,67309.0
2021-11-18 13:40:00,87.63,87.75,87.63,87.74,57300.0,79.4445,79.5533,79.4445,79.5443,57300.0
2021-11-18 13:50:00,87.75,87.88,87.74,87.87,119286.0,79.5533,79.6712,79.5443,79.6621,119286.0
2021-11-18 14:00:00,87.87,87.87,87.69,87.76,59413.0,79.6621,79.6621,79.4989,79.5624,59413.0
2021-11-18 14:10:00,87.77,87.77,87.7,87.7,34642.0,79.5715,79.5715,79.508,79.508,34642.0
2021-11-18 14:20:00,87.7,87.76,87.68,87.7,44696.0,79.508,79.5624,79.4899,79.508,44696.0
2021-11-18 14:30:00,87.69,87.72,87.49,87.54,68995.0,79.4989,79.5261,79.3176,79.363,68995.0
2021-11-18 14:40:00,87.54,87.72,87.54,87.69,59349.0,79.363,79.5261,79.363,79.4989,59349.0
2021-11-18 14:50:00,87.69,87.76,87.66,87.75,59038.0,79.4989,79.5624,79.4717,79.5533,59038.0
2021-11-18 15:00:00,87.75,87.79,87.61,87.62,80256.0,79.5533,79.5896,79.4264,79.4355,80256.0
2021-11-18 15:10:00,87.61,87.7,87.61,87.63,72186.0,79.4264,79.508,79.4264,79.4445,72186.0
2021-11-18 15:20:00,87.62,87.63,87.49,87.57,63397.0,79.4355,79.4445,79.3176,79.3902,63397.0
2021-11-18 15:30:00,87.58,87.66,87.5,87.59,94524.0,79.3992,79.4717,79.3267,79.4083,94524.0
2021-11-18 15:40:00,87.59,87.68,87.56,87.62,90777.0,79.4083,79.4899,79.3811,79.4355,90777.0
2021-11-18 15:50:00,87.62,87.72,87.56,87.61,351057.0,79.4355,79.5261,79.3811,79.4264,351057.0
2021-11-19 09:30:00,88.0,88.0,87.0,87.79,515250.0,79.78,79.78,78.8734,79.5896,515250.0
2021-11-19 09:40:00,87.8,87.87,87.7,87.79,124725.0,79.5987,79.6621,79.508,79.5896,124725.0
2021-11-19 09:50:00,87.81,87.95,87.75,87.92,77224.0,79.6077,79.7347,79.5533,79.7075,77224.0
2021-11-19 10:00:00,87.94,88.05,87.93,88.04,140077.0,79.7256,79.8253,79.7165,79.8163,140077.0
2021-11-19 10:10:00,88.02,88.12,87.94,88.0,143501.0,79.7981,79.8888,79.7256,79.78,143501.0
2021-11-19 10:20:00,88.0,88.12,87.89,87.94,104792.0,79.78,79.8888,79.6803,79.7256,104792.0
2021-11-19 10:30:00,87.94,88.02,87.91,88.01,126249.0,79.7256,79.7981,79.6984,79.7891,126249.0
2021-11-19 10:40:00,88.0,88.13,87.89,88.05,75495.0,79.78,79.8978,79.6803,79.8253,75495.0
2021-11-19 10:50:00,88.04,88.19,88.0,88.1,69696.0,79.8163,79.9522,79.78,79.8706,69696.0
2021-11-19 11:00:00,88.08,88.25,88.0,88.21,76897.0,79.8525,80.0066,79.78,79.9704,76897.0
2021-11-19 11:10:00,88.22,88.42,88.22,88.29,90286.0,79.9794,80.1608,79.9794,80.0429,90286.0
2021-11-19 11:20:00,88.27,88.37,88.14,88.37,83122.0,80.0248,80.1154,79.9069,80.1154,83122.0
2021-11-19 11:30:00,88.37,88.54,88.36,88.53,138566.0,80.1154,80.2695,80.1064,80.2605,138566.0
2021-11-19 11:40:00,88.53,88.66,88.48,88.58,100781.0,80.2605,80.3783,80.2152,80.3058,100781.0
2021-11-19 11:50:00,88.57,88.59,88.43,88.48,143487.0,80.2967,80.3149,80.1698,80.2152,143487.0
2021-11-19 12:00:00,88.49,88.65,88.48,88.65,61007.0,80.2242,80.3693,80.2152,80.3693,61007.0
2021-11-19 12:10:00,88.64,88.75,88.58,88.68,101981.0,80.3602,80.4599,80.3058,80.3965,101981.0
2021-11-19 12:20:00,88.69,88.77,88.63,88.64,77128.0,80.4055,80.4781,80.3511,80.3602,77128.0
2021-11-19 12:30:00,88.63,88.78,88.63,88.73,67049.0,80.3511,80.4871,80.3511,80.4418,67049.0
2021-11-19 12:40:00,88.73,88.75,88.58,88.61,138452.0,80.4418,80.4599,80.3058,80.333,138452.0
2021-11-19 12:50:00,88.62,88.64,88.49,88.55,126468.0,80.3421,80.3602,80.2242,80.2786,126468.0
2021-11-19 13:00:00,88.55,88.59,88.43,88.58,124042.0,80.2786,80.3149,80.1698,80.3058,124042.0
2021-11-19 13:10:00,88.59,88.83,88.58,88.83,114368.0,80.3149,80.5325,80.3058,80.5325,114368.0
2021-11-19 13:20:00,88.82,88.83,88.57,88.58,51178.0,80.5234,80.5325,80.2967,80.3058,51178.0
2021-11-19 13:30:00,88.55,88.61,88.5,88.59,54097.0,80.2786,80.333,80.2333,80.3149,54097.0
2021-11-19 13:40:00,88.59,88.7,88.57,88.65,53523.0,80.3149,80.4146,80.2967,80.3693,53523.0
2021-11-19 13:50:00,88.65,88.68,88.49,88.52,74978.0,80.3693,80.3965,80.2242,80.2514,74978.0
2021-11-19 14:00:00,88.52,88.6,88.43,88.48,112521.0,80.2514,80.3239,80.1698,80.2152,112521.0
2021-11-19 14:10:00,88.47,88.55,88.47,88.54,49186.0,80.2061,80.2786,80.2061,80.2695,49186.0
2021-11-19 14:20:00,88.55,88.67,88.54,88.58,89230.0,80.2786,80.3874,80.2695,80.3058,89230.0
2021-11-19 14:30:00,88.58,88.6,88.43,88.43,57861.0,80.3058,80.3239,80.1698,80.1698,57861.0
2021-11-19 14:40:00,88.44,88.48,88.42,88.44,36311.0,80.1789,80.2152,80.1608,80.1789,36311.0
2021-11-19 14:50:00,88.44,88.58,88.43,88.58,44831.0,80.1789,80.3058,80.1698,80.3058,44831.0
2021-11-19 15:00:00,88.58,88.7,88.5,88.52,91148.0,80.3058,80.4146,80.2333,80.2514,91148.0
2021-11-19 15:10:00,88.51,88.54,88.31,88.5,286103.0,80.2423,80.2695,80.061,80.2333,286103.0
2021-11-19 15:20:00,88.51,88.6,88.48,88.57,157114.0,80.2423,80.3239,80.2152,80.2967,157114.0
2021-11-19 15:30:00,88.56,88.57,88.49,88.51,228626.0,80.2877,80.2967,80.2242,80.2423,228626.0
2021-11-19 15:40:00,88.51,88.6,88.46,88.59,221724.0,80.2423,80.3239,80.197,80.3149,221724.0
2021-11-19 15:50:00,88.59,88.6,88.3,88.31,432071.0,80.3149,80.3239,80.052,80.061,432071.0
2021-11-22 09:30:00,88.15,88.25,87.51,87.84,280809.0,79.916,80.0066,79.3358,79.6349,280809.0
2021-11-22 09:40:00,87.83,88.2,87.81,88.16,116420.0,79.6259,79.9613,79.6077,79.925,116420.0
2021-11-22 09:50:00,88.17,88.28,88.03,88.18,127596.0,79.9341,80.0338,79.8072,79.9432,127596.0
2021-11-22 10:00:00,88.19,88.23,87.94,87.99,91262.0,79.9522,79.9885,79.7256,79.7709,91262.0
2021-11-22 10:10:00,87.99,88.2,87.9,88.13,75561.0,79.7709,79.9613,79.6893,79.8978,75561.0
2021-11-22 10:20:00,88.12,88.14,87.95,88.03,99941.0,79.8888,79.9069,79.7347,79.8072,99941.0
2021-11-22 10:30:00,88.01,88.07,87.95,88.07,162284.0,79.7891,79.8434,79.7347,79.8434,162284.0
2021-11-22 10:40:00,88.06,88.17,87.96,88.17,54906.0,79.8344,79.9341,79.7437,79.9341,54906.0
2021-11-22 10:50:00,88.18,88.32,88.08,88.3,62067.0,79.9432,80.0701,79.8525,80.052,62067.0
2021-11-22 11:00:00,88.28,88.42,88.23,88.26,57700.0,80.0338,80.1608,79.9885,80.0157,57700.0
2021-11-22 11:10:00,88.25,88.35,88.22,88.28,58082.0,80.0066,80.0973,79.9794,80.0338,58082.0
2021-11-22 11:20:00,88.28,88.29,88.17,88.24,61280.0,80.0338,80.0429,79.9341,79.9976,61280.0
2021-11-22 11:30:00,88.25,88.37,88.19,88.2,53844.0,80.0066,80.1154,79.9522,79.9613,53844.0
2021-11-22 11:40:00,88.2,88.37,88.16,88.24,66636.0,79.9613,80.1154,79.925,79.9976,66636.0
2021-11-22 11:50:00,88.22,88.23,88.1,88.15,88713.0,79.9794,79.9885,79.8706,79.916,88713.0
2021-11-22 12:00:00,88.13,88.27,88.11,88.17,73826.0,79.8978,80.0248,79.8797,79.9341,73826.0
2021-11-22 12:10:00,88.16,88.16,87.88,88.01,88949.0,79.925,79.925,79.6712,79.7891,88949.0
2021-11-22 12:20:00,88.0,88.0,87.74,87.75,81474.0,79.78,79.78,79.5443,79.5533,81474.0
2021-11-22 12:30:00,87.74,87.8,87.65,87.78,58047.0,79.5443,79.5987,79.4627,79.5805,58047.0
2021-11-22 12:40:00,87.79,87.93,87.76,87.91,36517.0,79.5896,79.7165,79.5624,79.6984,36517.0
2021-11-22 12:50:00,87.92,87.93,87.7,87.74,64237.0,79.7075,79.7165,79.508,79.5443,64237.0
2021-11-22 13:00:00,87.75,87.84,87.72,87.73,75321.0,79.5533,79.6349,79.5261,79.5352,75321.0
2021-11-22 13:10:00,87.73,87.78,87.43,87.52,78910.0,79.5352,79.5805,79.2632,79.3448,78910.0
2021-11-22 13:20:00,87.51,87.55,87.41,87.42,52671.0,79.3358,79.372,79.2451,79.2542,52671.0
2021-11-22 13:30:00,87.42,87.47,87.33,87.47,48534.0,79.2542,79.2995,79.1726,79.2995,48534.0
2021-11-22 13:40:00,87.46,87.52,87.38,87.47,42560.0,79.2904,79.3448,79.2179,79.2995,42560.0
2021-11-22 13:50:00,87.48,87.69,87.47,87.66,61622.0,79.3086,79.4989,79.2995,79.4717,61622.0
2021-11-22 14:00:00,87.67,87.77,87.63,87.7,49873.0,79.4808,79.5715,79.4445,79.508,49873.0
2021-11-22 14:10:00,87.68,87.78,87.66,87.77,52651.0,79.4899,79.5805,79.4717,79.5715,52651.0
2021-11-22 14:20:00,87.77,87.85,87.67,87.71,37722.0,79.5715,79.644,79.4808,79.5171,37722.0
2021-11-22 14:30:00,87.7,87.83,87.65,87.81,40079.0,79.508,79.6259,79.4627,79.6077,40079.0
2021-11-22 14:40:00,87.81,87.81,87.62,87.75,59060.0,79.6077,79.6077,79.4355,79.5533,59060.0
2021-11-22 14:50:00,87.74,87.79,87.72,87.76,44009.0,79.5443,79.5896,79.5261,79.5624,44009.0
2021-11-22 15:00:00,87.77,87.89,87.74,87.87,60505.0,79.5715,79.6803,79.5443,79.6621,60505.0
2021-11-22 15:10:00,87.87,87.98,87.87,87.88,58249.0,79.6621,79.7619,79.6621,79.6712,58249.0
2021-11-22 15:20:00,87.88,87.9,87.78,87.87,78073.0,79.6712,79.6893,79.5805,79.6621,78073.0
2021-11-22 15:30:00,87.85,87.89,87.74,87.76,122670.0,79.644,79.6803,79.5443,79.5624,122670.0
2021-11-22 15:40:00,87.76,87.77,87.59,87.6,201556.0,79.5624,79.5715,79.4083,79.4174,201556.0
2021-11-22 15:50:00,87.59,87.61,87.35,87.35,399842.0,79.4083,79.4264,79.1907,79.1907,399842.0
2021-11-23 09:30:00,87.1,87.12,86.53,86.63,336769.0,78.9641,78.9822,78.4473,78.538,336769.0
2021-11-23 09:40:00,86.66,86.95,86.65,86.92,140603.0,78.5652,78.8281,78.5561,78.8009,140603.0
2021-11-23 09:50:00,86.92,87.03,86.83,86.95,82452.0,78.8009,78.9006,78.7193,78.8281,82452.0
2021-11-23 10:00:00,86.94,87.43,86.94,87.43,181010.0,78.819,79.2632,78.819,79.2632,181010.0
2021-11-23 10:10:00,87.43,87.62,87.43,87.54,226795.0,79.2632,79.4355,79.2632,79.363,226795.0
2021-11-23 10:20:00,87.54,87.6,87.25,87.39,255031.0,79.363,79.4174,79.1,79.227,255031.0
2021-11-23 10:30:00,87.38,87.61,87.3,87.55,82162.0,79.2179,79.4264,79.1454,79.372,82162.0
2021-11-23 10:40:00,87.54,87.87,87.53,87.73,82662.0,79.363,79.6621,79.3539,79.5352,82662.0
2021-11-23 10:50:00,87.72,87.85,87.71,87.84,206239.0,79.5261,79.644,79.5171,79.6349,206239.0
2021-11-23 11:00:00,87.83,87.9,87.52,87.54,55956.0,79.6259,79.6893,79.3448,79.363,55956.0
2021-11-23 11:10:00,87.55,87.55,87.43,87.49,50122.0,79.372,79.372,79.2632,79.3176,50122.0
2021-11-23 11:20:00,87.47,87.64,87.46,87.59,43758.0,79.2995,79.4536,79.2904,79.4083,43758.0
2021-11-23 11:30:00,87.59,87.75,87.58,87.73,46493.0,79.4083,79.5533,79.3992,79.5352,46493.0
2021-11-23 11:40:00,87.72,87.86,87.71,87.83,58068.0,79.5261,79.6531,79.5171,79.6259,58068.0
2021-11-23 11:50:00,87.83,87.89,87.7,87.73,79471.0,79.6259,79.6803,79.508,79.5352,79471.0
2021-11-23 12:00:00,87.73,87.82,87.66,87.67,147804.0,79.5352,79.6168,79.4717,79.4808,147804.0
2021-11-23 12:10:00,87.67,87.72,87.48,87.51,98182.0,79.4808,79.5261,79.3086,79.3358,98182.0
2021-11-23 12:20:00,87.52,87.66,87.5,87.59,59816.0,79.3448,79.4717,79.3267,79.4083,59816.0
2021-11-23 12:30:00,87.6,87.66,87.43,87.49,64135.0,79.4174,79.4717,79.2632,79.3176,64135.0
2021-11-23 12:40:00,87.51,87.59,87.42,87.47,139301.0,79.3358,79.4083,79.2542,79.2995,139301.0
2021-11-23 12:50:00,87.47,87.54,87.37,87.4,266078.0,79.2995,79.363,79.2088,79.236,266078.0
2021-11-23 13:00:00,87.4,87.53,87.37,87.5,52001.0,79.236,79.3539,79.2088,79.3267,52001.0
2021-11-23 13:10:00,87.49,87.61,87.49,87.61,45628.0,79.3176,79.4264,79.3176,79.4264,45628.0
2021-11-23 13:20:00,87.61,87.61,87.52,87.6,54035.0,79.4264,79.4264,79.3448,79.4174,54035.0
2021-11-23 13:30:00,87.58,87.63,87.55,87.59,54846.0,79.3992,79.4445,79.372,79.4083,54846.0
2021-11-23 13:40:00,87.59,87.69,87.59,87.65,81832.0,79.4083,79.4989,79.4083,79.4627,81832.0
2021-11-23 13:50:00,87.65,87.69,87.58,87.59,152767.0,79.4627,79.4989,79.3992,79.4083,152767.0
2021-11-23 14:00:00,87.59,87.59,87.44,87.45,49446.0,79.4083,79.4083,79.2723,79.2814,49446.0
2021-11-23 14:10:00,87.45,87.57,87.41,87.55,53034.0,79.2814,79.3902,79.2451,79.372,53034.0
2021-11-23 14:20:00,87.55,87.62,87.51,87.6,60094.0,79.372,79.4355,79.3358,79.4174,60094.0
2021-11-23 14:30:00,87.6,87.71,87.6,87.7,177528.0,79.4174,79.5171,79.4174,79.508,177528.0
2021-11-23 14:40:00,87.71,87.79,87.69,87.79,55474.0,79.5171,79.5896,79.4989,79.5896,55474.0
2021-11-23 14:50:00,87.79,87.79,87.69,87.72,55672.0,79.5896,79.5896,79.4989,79.5261,55672.0
2021-11-23 15:00:00,87.72,87.76,87.62,87.73,80878.0,79.5261,79.5624,79.4355,79.5352,80878.0
2021-11-23 15:10:00,87.72,87.73,87.59,87.59,336480.0,79.5261,79.5352,79.4083,79.4083,336480.0
2021-11-23 15:20:00,87.59,87.6,87.44,87.48,64413.0,79.4083,79.4174,79.2723,79.3086,64413.0
2021-11-23 15:30:00,87.48,87.54,87.36,87.46,159328.0,79.3086,79.363,79.1998,79.2904,159328.0
2021-11-23 15:40:00,87.47,87.53,87.33,87.34,102065.0,79.2995,79.3539,79.1726,79.1816,102065.0
2021-11-23 15:50:00,87.35,87.52,87.29,87.31,378180.0,79.1907,79.3448,79.1363,79.1544,378180.0
2021-11-24 09:30:00,86.61,86.97,86.19,86.55,263278.0,78.8665,79.1943,78.484,78.8118,263278.0
2021-11-24 09:40:00,86.54,86.54,86.31,86.47,168939.0,78.8027,78.8027,78.5933,78.739,168939.0
2021-11-24 09:50:00,86.52,86.54,86.22,86.43,230990.0,78.7845,78.8027,78.5113,78.7026,230990.0
2021-11-24 10:00:00,86.43,86.91,86.43,86.64,112655.0,78.7026,79.1396,78.7026,78.8938,112655.0
2021-11-24 10:10:00,86.64,86.81,86.63,86.75,189449.0,78.8938,79.0486,78.8847,78.9939,189449.0
2021-11-24 10:20:00,86.74,86.87,86.71,86.84,48968.0,78.9848,79.1032,78.9575,79.0759,48968.0
2021-11-24 10:30:00,86.86,86.9,86.69,86.75,68996.0,79.0941,79.1305,78.9393,78.9939,68996.0
2021-11-24 10:40:00,86.74,86.83,86.74,86.76,57669.0,78.9848,79.0668,78.9848,79.0031,57669.0
2021-11-24 10:50:00,86.76,86.88,86.7,86.84,44084.0,79.0031,79.1123,78.9484,79.0759,44084.0
2021-11-24 11:00:00,86.83,86.84,86.71,86.81,69025.0,79.0668,79.0759,78.9575,79.0486,69025.0
2021-11-24 11:10:00,86.81,87.01,86.8,86.83,99827.0,79.0486,79.2307,79.0395,79.0668,99827.0
2021-11-24 11:20:00,86.82,87.03,86.78,86.96,174536.0,79.0577,79.2489,79.0213,79.1852,174536.0
2021-11-24 11:30:00,86.97,87.05,86.92,87.01,50302.0,79.1943,79.2671,79.1487,79.2307,50302.0
2021-11-24 11:40:00,87.02,87.04,86.96,86.96,43115.0,79.2398,79.258,79.1852,79.1852,43115.0
2021-11-24 11:50:00,86.95,86.95,86.87,86.91,41119.0,79.1761,79.1761,79.1032,79.1396,41119.0
2021-11-24 12:00:00,86.91,86.99,86.85,86.95,49276.0,79.1396,79.2125,79.085,79.1761,49276.0
2021-11-24 12:10:00,86.95,87.02,86.92,86.98,36443.0,79.1761,79.2398,79.1487,79.2034,36443.0
2021-11-24 12:20:00,86.98,87.06,86.97,87.01,40869.0,79.2034,79.2762,79.1943,79.2307,40869.0
2021-11-24 12:30:00,87.01,87.05,86.86,86.86,17778.0,79.2307,79.2671,79.0941,79.0941,17778.0
2021-11-24 12:40:00,86.85,87.03,86.84,87.02,77823.0,79.085,79.2489,79.0759,79.2398,77823.0
2021-11-24 12:50:00,87.02,87.13,86.99,87.06,26252.0,79.2398,79.34,79.2125,79.2762,26252.0
2021-11-24 13:00:00,87.04,87.17,87.04,87.16,18515.0,79.258,79.3764,79.258,79.3673,18515.0
2021-11-24 13:10:00,87.15,87.16,87.04,87.06,32958.0,79.3582,79.3673,79.258,79.2762,32958.0
2021-11-24 13:20:00,87.07,87.14,87.04,87.11,54753.0,79.2853,79.3491,79.258,79.3218,54753.0
2021-11-24 13:30:00,87.11,87.22,87.1,87.2,28146.0,79.3218,79.4219,79.3127,79.4037,28146.0
2021-11-24 13:40:00,87.2,87.2,87.09,87.16,26620.0,79.4037,79.4037,79.3035,79.3673,26620.0
2021-11-24 13:50:00,87.15,87.24,87.11,87.19,38898.0,79.3582,79.4401,79.3218,79.3946,38898.0
2021-11-24 14:00:00,87.21,87.21,87.03,87.09,57885.0,79.4128,79.4128,79.2489,79.3035,57885.0
2021-11-24 14:10:00,87.09,87.14,87.06,87.13,45848.0,79.3035,79.3491,79.2762,79.34,45848.0
2021-11-24 14:20:00,87.14,87.21,87.13,87.2,44949.0,79.3491,79.4128,79.34,79.4037,44949.0
2021-11-24 14:30:00,87.21,87.25,87.19,87.22,28132.0,79.4128,79.4492,79.3946,79.4219,28132.0
2021-11-24 14:40:00,87.22,87.27,87.15,87.23,32162.0,79.4219,79.4675,79.3582,79.431,32162.0
2021-11-24 14:50:00,87.23,87.28,87.17,87.17,28811.0,79.431,79.4766,79.3764,79.3764,28811.0
2021-11-24 15:00:00,87.16,87.25,87.14,87.25,28128.0,79.3673,79.4492,79.3491,79.4492,28128.0
2021-11-24 15:10:00,87.26,87.26,87.13,87.17,48868.0,79.4583,79.4583,79.34,79.3764,48868.0
2021-11-24 15:20:00,87.17,87.22,87.13,87.22,58578.0,79.3764,79.4219,79.34,79.4219,58578.0
2021-11-24 15:30:00,87.22,87.27,87.14,87.18,77993.0,79.4219,79.4675,79.3491,79.3855,77993.0
2021-11-24 15:40:00,87.18,87.22,87.15,87.17,109758.0,79.3855,79.4219,79.3582,79.3764,109758.0
2021-11-24 15:50:00,87.17,87.3,87.17,87.21,306128.0,79.3764,79.4948,79.3764,79.4128,306128.0
2021-11-26 09:30:00,86.92,87.13,86.42,87.08,243627.0,79.1487,79.34,78.6935,79.2944,243627.0
2021-11-26 09:40:00,87.06,87.45,87.0,87.19,182706.0,79.2762,79.6314,79.2216,79.3946,182706.0
2021-11-26 09:50:00,87.18,87.18,86.66,86.75,87683.0,79.3855,79.3855,78.912,78.9939,87683.0
2021-11-26 10:00:00,86.78,86.88,86.65,86.7,161575.0,79.0213,79.1123,78.9029,78.9484,161575.0
2021-11-26 10:10:00,86.7,86.83,86.67,86.78,127391.0,78.9484,79.0668,78.9211,79.0213,127391.0
2021-11-26 10:20:00,86.79,86.86,86.67,86.78,77053.0,79.0304,79.0941,78.9211,79.0213,77053.0
2021-11-26 10:30:00,86.79,86.81,86.67,86.72,90289.0,79.0304,79.0486,78.9211,78.9666,90289.0
2021-11-26 10:40:00,86.71,86.91,86.67,86.7,165056.0,78.9575,79.1396,78.9211,78.9484,165056.0
2021-11-26 10:50:00,86.7,86.78,86.57,86.65,85770.0,78.9484,79.0213,78.83,78.9029,85770.0
2021-11-26 11:00:00,86.65,86.66,86.26,86.29,94483.0,78.9029,78.912,78.5478,78.5751,94483.0
2021-11-26 11:10:00,86.29,86.33,86.04,86.07,101568.0,78.5751,78.6115,78.3474,78.3747,101568.0
2021-11-26 11:20:00,86.08,86.3,86.07,86.23,150521.0,78.3838,78.5842,78.3747,78.5204,150521.0
2021-11-26 11:30:00,86.23,86.34,86.17,86.27,125423.0,78.5204,78.6206,78.4658,78.5569,125423.0
2021-11-26 11:40:00,86.27,86.48,86.24,86.3,62711.0,78.5569,78.7481,78.5295,78.5842,62711.0
2021-11-26 11:50:00,86.31,86.35,86.18,86.25,74599.0,78.5933,78.6297,78.4749,78.5386,74599.0
2021-11-26 12:00:00,86.25,86.42,86.23,86.4,87763.0,78.5386,78.6935,78.5204,78.6752,87763.0
2021-11-26 12:10:00,86.39,86.42,86.18,86.2,69216.0,78.6661,78.6935,78.4749,78.4931,69216.0
2021-11-26 12:20:00,86.2,86.4,86.19,86.34,61099.0,78.4931,78.6752,78.484,78.6206,61099.0
2021-11-26 12:30:00,86.35,86.51,86.3,86.4,101766.0,78.6297,78.7754,78.5842,78.6752,101766.0
2021-11-26 12:40:00,86.41,86.41,86.14,86.18,167433.0,78.6843,78.6843,78.4385,78.4749,167433.0
2021-11-26 12:50:00,86.14,86.29,85.86,86.1,437453.0,78.4385,78.5751,78.1835,78.4021,437453.0
2021-11-29 09:30:00,87.22,87.22,86.55,87.06,318820.0,79.4219,79.4219,78.8118,79.2762,318820.0
2021-11-29 09:40:00,87.06,87.56,87.02,87.22,187507.0,79.2762,79.7315,79.2398,79.4219,187507.0
2021-11-29 09:50:00,87.2,88.02,87.2,87.97,208621.0,79.4037,80.1504,79.4037,80.1049,208621.0
2021-11-29 10:00:00,87.97,88.38,87.83,88.28,251921.0,80.1049,80.4782,79.9774,80.3872,251921.0
2021-11-29 10:10:00,88.28,88.32,87.82,88.26,235494.0,80.3872,80.4236,79.9683,80.3689,235494.0
2021-11-29 10:20:00,88.24,88.42,88.11,88.22,144617.0,80.3507,80.5146,80.2324,80.3325,144617.0
2021-11-29 10:30:00,88.24,88.28,87.91,88.02,112426.0,80.3507,80.3872,80.0502,80.1504,112426.0
2021-11-29 10:40:00,88.01,88.05,87.64,87.69,147437.0,80.1413,80.1777,79.8044,79.8499,147437.0
2021-11-29 10:50:00,87.68,87.83,87.53,87.57,131822.0,79.8408,79.9774,79.7042,79.7406,131822.0
2021-11-29 11:00:00,87.57,87.81,87.55,87.79,84889.0,79.7406,79.9592,79.7224,79.941,84889.0
2021-11-29 11:10:00,87.8,87.92,87.79,87.82,103498.0,79.9501,80.0593,79.941,79.9683,103498.0
2021-11-29 11:20:00,87.82,88.03,87.81,88.02,64259.0,79.9683,80.1595,79.9592,80.1504,64259.0
2021-11-29 11:30:00,88.03,88.14,87.99,88.14,65988.0,80.1595,80.2597,80.1231,80.2597,65988.0
2021-11-29 11:40:00,88.14,88.22,88.1,88.12,62132.0,80.2597,80.3325,80.2232,80.2415,62132.0
2021-11-29 11:50:00,88.11,88.11,88.0,88.05,160400.0,80.2324,80.2324,80.1322,80.1777,160400.0
2021-11-29 12:00:00,88.06,88.34,88.03,88.31,139047.0,80.1868,80.4418,80.1595,80.4145,139047.0
2021-11-29 12:10:00,88.3,88.43,88.2,88.43,68770.0,80.4054,80.5237,80.3143,80.5237,68770.0
2021-11-29 12:20:00,88.44,88.5,88.4,88.48,121590.0,80.5328,80.5875,80.4964,80.5693,121590.0
2021-11-29 12:30:00,88.48,88.53,88.42,88.49,70349.0,80.5693,80.6148,80.5146,80.5784,70349.0
2021-11-29 12:40:00,88.49,88.62,88.49,88.59,56590.0,80.5784,80.6968,80.5784,80.6694,56590.0
2021-11-29 12:50:00,88.59,88.6,88.45,88.5,100127.0,80.6694,80.6785,80.542,80.5875,100127.0
2021-11-29 13:00:00,88.51,88.63,88.51,88.62,46077.0,80.5966,80.7059,80.5966,80.6968,46077.0
2021-11-29 13:10:00,88.61,88.69,88.57,88.67,83712.0,80.6876,80.7605,80.6512,80.7423,83712.0
2021-11-29 13:20:00,88.67,88.67,88.57,88.63,78809.0,80.7423,80.7423,80.6512,80.7059,78809.0
2021-11-29 13:30:00,88.63,88.68,88.48,88.5,85825.0,80.7059,80.7514,80.5693,80.5875,85825.0
2021-11-29 13:40:00,88.5,88.64,88.49,88.63,56241.0,80.5875,80.715,80.5784,80.7059,56241.0
2021-11-29 13:50:00,88.63,88.78,88.61,88.74,74792.0,80.7059,80.8425,80.6876,80.806,74792.0
2021-11-29 14:00:00,88.74,88.8,88.69,88.79,104445.0,80.806,80.8607,80.7605,80.8516,104445.0
2021-11-29 14:10:00,88.78,88.9,88.74,88.75,173373.0,80.8425,80.9517,80.806,80.8151,173373.0
2021-11-29 14:20:00,88.75,88.8,88.66,88.8,71383.0,80.8151,80.8607,80.7332,80.8607,71383.0
2021-11-29 14:30:00,88.8,88.92,88.76,88.78,121835.0,80.8607,80.9699,80.8242,80.8425,121835.0
2021-11-29 14:40:00,88.78,88.83,88.68,88.78,108389.0,80.8425,80.888,80.7514,80.8425,108389.0
2021-11-29 14:50:00,88.77,88.82,88.66,88.7,113129.0,80.8333,80.8789,80.7332,80.7696,113129.0
2021-11-29 15:00:00,88.71,88.77,88.66,88.69,64239.0,80.7787,80.8333,80.7332,80.7605,64239.0
2021-11-29 15:10:00,88.69,88.72,88.6,88.67,111593.0,80.7605,80.7878,80.6785,80.7423,111593.0
2021-11-29 15:20:00,88.68,88.9,88.67,88.87,122365.0,80.7514,80.9517,80.7423,80.9244,122365.0
2021-11-29 15:30:00,88.86,88.89,88.76,88.83,298881.0,80.9153,80.9426,80.8242,80.888,298881.0
2021-11-29 15:40:00,88.82,88.84,88.61,88.81,211168.0,80.8789,80.8971,80.6876,80.8698,211168.0
2021-11-29 15:50:00,88.8,88.9,88.61,88.64,706493.0,80.8607,80.9517,80.6876,80.715,706493.0
2021-11-30 09:30:00,88.05,88.21,87.61,88.12,396929.0,80.1777,80.3234,79.7771,80.2415,396929.0
2021-11-30 09:40:00,88.13,88.37,88.07,88.29,184882.0,80.2506,80.4691,80.1959,80.3963,184882.0
2021-11-30 09:50:00,88.27,88.8,88.25,88.62,103204.0,80.378,80.8607,80.3598,80.6968,103204.0
2021-11-30 10:00:00,88.61,88.87,88.56,88.81,80185.0,80.6876,80.9244,80.6421,80.8698,80185.0
2021-11-30 10:10:00,88.81,88.92,88.64,88.81,219246.0,80.8698,80.9699,80.715,80.8698,219246.0
2021-11-30 10:20:00,88.81,88.86,88.34,88.37,131160.0,80.8698,80.9153,80.4418,80.4691,131160.0
2021-11-30 10:30:00,88.37,88.61,88.33,88.52,282874.0,80.4691,80.6876,80.4327,80.6057,282874.0
2021-11-30 10:40:00,88.51,88.58,88.41,88.46,175244.0,80.5966,80.6603,80.5055,80.5511,175244.0
2021-11-30 10:50:00,88.45,88.45,88.1,88.37,283845.0,80.542,80.542,80.2232,80.4691,283845.0
2021-11-30 11:00:00,88.36,88.48,88.18,88.33,136811.0,80.46,80.5693,80.2961,80.4327,136811.0
2021-11-30 11:10:00,88.33,88.42,88.07,88.25,73012.0,80.4327,80.5146,80.1959,80.3598,73012.0
2021-11-30 11:20:00,88.28,88.38,88.21,88.29,84672.0,80.3872,80.4782,80.3234,80.3963,84672.0
2021-11-30 11:30:00,88.29,88.54,88.28,88.45,129891.0,80.3963,80.6239,80.3872,80.542,129891.0
2021-11-30 11:40:00,88.44,88.5,88.28,88.36,187484.0,80.5328,80.5875,80.3872,80.46,187484.0
2021-11-30 11:50:00,88.34,88.39,88.07,88.22,87002.0,80.4418,80.4873,80.1959,80.3325,87002.0
2021-11-30 12:00:00,88.22,88.41,88.14,88.31,67273.0,80.3325,80.5055,80.2597,80.4145,67273.0
2021-11-30 12:10:00,88.31,88.56,88.2,88.48,111991.0,80.4145,80.6421,80.3143,80.5693,111991.0
2021-11-30 12:20:00,88.47,88.73,88.38,88.71,62408.0,80.5602,80.7969,80.4782,80.7787,62408.0
2021-11-30 12:30:00,88.72,88.74,88.59,88.62,96665.0,80.7878,80.806,80.6694,80.6968,96665.0
2021-11-30 12:40:00,88.62,88.95,88.62,88.86,1200825.0,80.6968,80.9973,80.6968,80.9153,1200825.0
2021-11-30 12:50:00,88.86,88.92,88.76,88.82,85974.0,80.9153,80.9699,80.8242,80.8789,85974.0
2021-11-30 13:00:00,88.83,88.92,88.57,88.57,83794.0,80.888,80.9699,80.6512,80.6512,83794.0
2021-11-30 13:10:00,88.56,88.6,88.37,88.4,61171.0,80.6421,80.6785,80.4691,80.4964,61171.0
2021-11-30 13:20:00,88.4,88.58,88.39,88.54,86486.0,80.4964,80.6603,80.4873,80.6239,86486.0
2021-11-30 13:30:00,88.55,88.71,88.5,88.52,80678.0,80.633,80.7787,80.5875,80.6057,80678.0
2021-11-30 13:40:00,88.53,88.6,88.46,88.59,40360.0,80.6148,80.6785,80.5511,80.6694,40360.0
2021-11-30 13:50:00,88.6,88.69,88.48,88.48,52133.0,80.6785,80.7605,80.5693,80.5693,52133.0
2021-11-30 14:00:00,88.49,88.52,88.38,88.49,155349.0,80.5784,80.6057,80.4782,80.5784,155349.0
2021-11-30 14:10:00,88.5,88.53,88.24,88.24,71001.0,80.5875,80.6148,80.3507,80.3507,71001.0
2021-11-30 14:20:00,88.24,88.28,88.11,88.16,67680.0,80.3507,80.3872,80.2324,80.2779,67680.0
2021-11-30 14:30:00,88.16,88.19,87.97,88.01,90471.0,80.2779,80.3052,80.1049,80.1413,90471.0
2021-11-30 14:40:00,88.01,88.06,87.78,87.81,133685.0,80.1413,80.1868,79.9319,79.9592,133685.0
2021-11-30 14:50:00,87.82,87.87,87.53,87.55,91018.0,79.9683,80.0138,79.7042,79.7224,91018.0
2021-11-30 15:00:00,87.56,87.65,87.42,87.43,163330.0,79.7315,79.8135,79.604,79.6131,163330.0
2021-11-30 15:10:00,87.43,87.5,87.11,87.15,206306.0,79.6131,79.6769,79.3218,79.3582,206306.0
2021-11-30 15:20:00,87.15,87.26,86.95,87.08,226207.0,79.3582,79.4583,79.1761,79.2944,226207.0
2021-11-30 15:30:00,87.07,87.1,86.75,86.76,244649.0,79.2853,79.3127,78.9939,79.0031,244649.0
2021-11-30 15:40:00,86.75,86.91,86.59,86.84,333735.0,78.9939,79.1396,78.8483,79.0759,333735.0
2021-11-30 15:50:00,86.83,86.89,86.42,86.79,1147552.0,79.0668,79.1214,78.6935,79.0304,1147552.0
2021-12-01 09:30:00,87.0,88.45,87.0,88.18,498080.0,79.2216,80.542,79.2216,80.2961,498080.0
2021-12-01 09:40:00,88.16,88.54,88.07,88.41,147495.0,80.2779,80.6239,80.1959,80.5055,147495.0
2021-12-01 09:50:00,88.4,88.48,88.17,88.19,105648.0,80.4964,80.5693,80.287,80.3052,105648.0
2021-12-01 10:00:00,88.2,88.74,88.18,88.73,124218.0,80.3143,80.806,80.2961,80.7969,124218.0
2021-12-01 10:10:00,88.73,88.9,88.63,88.73,141209.0,80.7969,80.9517,80.7059,80.7969,141209.0
2021-12-01 10:20:00,88.73,88.9,88.57,88.57,95987.0,80.7969,80.9517,80.6512,80.6512,95987.0
2021-12-01 10:30:00,88.59,88.79,88.54,88.77,75373.0,80.6694,80.8516,80.6239,80.8333,75373.0
2021-12-01 10:40:00,88.75,88.91,88.62,88.71,147389.0,80.8151,80.9608,80.6968,80.7787,147389.0
2021-12-01 10:50:00,88.7,88.85,88.64,88.83,98689.0,80.7696,80.9062,80.715,80.888,98689.0
2021-12-01 11:00:00,88.84,88.94,88.76,88.78,84070.0,80.8971,80.9881,80.8242,80.8425,84070.0
2021-12-01 11:10:00,88.78,89.14,88.78,89.05,121957.0,80.8425,81.1703,80.8425,81.0883,121957.0
2021-12-01 11:20:00,89.04,89.35,89.04,89.21,69661.0,81.0792,81.3615,81.0792,81.234,69661.0
2021-12-01 11:30:00,89.23,89.25,89.07,89.07,112411.0,81.2522,81.2704,81.1065,81.1065,112411.0
2021-12-01 11:40:00,89.08,89.36,89.0,89.34,76496.0,81.1156,81.3706,81.0428,81.3524,76496.0
2021-12-01 11:50:00,89.33,89.47,89.23,89.41,60508.0,81.3433,81.4708,81.2522,81.4161,60508.0
2021-12-01 12:00:00,89.4,89.44,89.18,89.42,75832.0,81.407,81.4434,81.2067,81.4252,75832.0
2021-12-01 12:10:00,89.42,89.62,89.41,89.6,80449.0,81.4252,81.6073,81.4161,81.5891,80449.0
2021-12-01 12:20:00,89.6,89.68,89.5,89.58,121250.0,81.5891,81.662,81.4981,81.5709,121250.0
2021-12-01 12:30:00,89.57,89.6,89.36,89.56,167915.0,81.5618,81.5891,81.3706,81.5527,167915.0
2021-12-01 12:40:00,89.56,89.62,89.41,89.46,92805.0,81.5527,81.6073,81.4161,81.4617,92805.0
2021-12-01 12:50:00,89.45,89.47,89.17,89.25,100644.0,81.4525,81.4708,81.1976,81.2704,100644.0
2021-12-01 13:00:00,89.24,89.27,88.74,88.82,87278.0,81.2613,81.2886,80.806,80.8789,87278.0
2021-12-01 13:10:00,88.82,88.94,88.65,88.67,61111.0,80.8789,80.9881,80.7241,80.7423,61111.0
2021-12-01 13:20:00,88.67,88.87,88.64,88.83,61601.0,80.7423,80.9244,80.715,80.888,61601.0
2021-12-01 13:30:00,88.82,88.86,88.65,88.69,66178.0,80.8789,80.9153,80.7241,80.7605,66178.0
2021-12-01 13:40:00,88.69,88.7,88.53,88.55,142213.0,80.7605,80.7696,80.6148,80.633,142213.0
2021-12-01 13:50:00,88.56,88.88,88.53,88.78,65150.0,80.6421,80.9335,80.6148,80.8425,65150.0
2021-12-01 14:00:00,88.79,88.84,88.53,88.56,130601.0,80.8516,80.8971,80.6148,80.6421,130601.0
2021-12-01 14:10:00,88.56,88.82,88.53,88.74,431877.0,80.6421,80.8789,80.6148,80.806,431877.0
2021-12-01 14:20:00,88.75,89.06,88.71,88.94,137649.0,80.8151,81.0974,80.7787,80.9881,137649.0
2021-12-01 14:30:00,88.93,89.06,88.78,88.78,65741.0,80.979,81.0974,80.8425,80.8425,65741.0
2021-12-01 14:40:00,88.79,88.8,88.63,88.72,53980.0,80.8516,80.8607,80.7059,80.7878,53980.0
2021-12-01 14:50:00,88.72,88.75,88.59,88.65,94522.0,80.7878,80.8151,80.6694,80.7241,94522.0
2021-12-01 15:00:00,88.66,88.75,88.36,88.38,187270.0,80.7332,80.8151,80.46,80.4782,187270.0
2021-12-01 15:10:00,88.39,88.54,88.28,88.38,104182.0,80.4873,80.6239,80.3872,80.4782,104182.0
2021-12-01 15:20:00,88.39,88.42,88.18,88.26,206119.0,80.4873,80.5146,80.2961,80.3689,206119.0
2021-12-01 15:30:00,88.24,88.48,88.03,88.41,207900.0,80.3507,80.5693,80.1595,80.5055,207900.0
2021-12-01 15:40:00,88.4,88.58,88.3,88.39,377942.0,80.4964,80.6603,80.4054,80.4873,377942.0
2021-12-01 15:50:00,88.35,88.4,87.69,87.73,958735.0,80.4509,80.4964,79.8499,79.8863,958735.0
2021-12-02 09:30:00,87.95,88.62,87.61,88.55,388984.0,80.0867,80.6968,79.7771,80.633,388984.0
2021-12-02 09:40:00,88.59,88.81,88.28,88.81,196243.0,80.6694,80.8698,80.3872,80.8698,196243.0
2021-12-02 09:50:00,88.8,89.23,88.79,89.19,130174.0,80.8607,81.2522,80.8516,81.2158,130174.0
2021-12-02 10:00:00,89.19,89.43,89.07,89.13,198993.0,81.2158,81.4343,81.1065,81.1612,198993.0
2021-12-02 10:10:00,89.18,89.19,88.75,88.92,139035.0,81.2067,81.2158,80.8151,80.9699,139035.0
2021-12-02 10:20:00,88.92,89.12,88.63,88.66,103930.0,80.9699,81.1521,80.7059,80.7332,103930.0
2021-12-02 10:30:00,88.66,88.97,88.6,88.63,143432.0,80.7332,81.0155,80.6785,80.7059,143432.0
2021-12-02 10:40:00,88.65,88.77,88.39,88.53,96206.0,80.7241,80.8333,80.4873,80.6148,96206.0
2021-12-02 10:50:00,88.56,88.61,88.18,88.44,163479.0,80.6421,80.6876,80.2961,80.5328,163479.0
2021-12-02 11:00:00,88.43,88.52,88.32,88.46,127777.0,80.5237,80.6057,80.4236,80.5511,127777.0
2021-12-02 11:10:00,88.46,88.48,88.23,88.44,108358.0,80.5511,80.5693,80.3416,80.5328,108358.0
2021-12-02 11:20:00,88.44,88.62,88.42,88.43,282545.0,80.5328,80.6968,80.5146,80.5237,282545.0
2021-12-02 11:30:00,88.44,88.5,88.3,88.42,87406.0,80.5328,80.5875,80.4054,80.5146,87406.0
2021-12-02 11:40:00,88.42,88.53,88.34,88.5,73096.0,80.5146,80.6148,80.4418,80.5875,73096.0
2021-12-02 11:50:00,88.49,88.91,88.48,88.85,108085.0,80.5784,80.9608,80.5693,80.9062,108085.0
2021-12-02 12:00:00,88.87,89.11,88.86,88.98,140104.0,80.9244,81.1429,80.9153,81.0246,140104.0
2021-12-02 12:10:00,88.99,89.11,88.93,89.03,111869.0,81.0337,81.1429,80.979,81.0701,111869.0
2021-12-02 12:20:00,89.03,89.04,88.86,88.9,203120.0,81.0701,81.0792,80.9153,80.9517,203120.0
2021-12-02 12:30:00,88.9,88.93,88.71,88.89,90892.0,80.9517,80.979,80.7787,80.9426,90892.0
2021-12-02 12:40:00,88.89,89.2,88.89,89.19,78859.0,80.9426,81.2249,80.9426,81.2158,78859.0
2021-12-02 12:50:00,89.2,89.27,89.04,89.12,91212.0,81.2249,81.2886,81.0792,81.1521,91212.0
2021-12-02 13:00:00,89.12,89.15,88.95,89.0,84873.0,81.1521,81.1794,80.9973,81.0428,84873.0
2021-12-02 13:10:00,88.99,89.15,88.95,89.03,91707.0,81.0337,81.1794,80.9973,81.0701,91707.0
2021-12-02 13:20:00,89.02,89.14,88.9,89.11,131206.0,81.061,81.1703,80.9517,81.1429,131206.0
2021-12-02 13:30:00,89.12,89.24,89.06,89.19,188482.0,81.1521,81.2613,81.0974,81.2158,188482.0
2021-12-02 13:40:00,89.19,89.26,89.0,89.09,59972.0,81.2158,81.2795,81.0428,81.1247,59972.0
2021-12-02 13:50:00,89.09,89.35,89.04,89.33,76239.0,81.1247,81.3615,81.0792,81.3433,76239.0
2021-12-02 14:00:00,89.33,89.35,89.05,89.17,77324.0,81.3433,81.3615,81.0883,81.1976,77324.0
2021-12-02 14:10:00,89.17,89.38,89.17,89.33,72877.0,81.1976,81.3888,81.1976,81.3433,72877.0
2021-12-02 14:20:00,89.34,89.52,89.32,89.43,83016.0,81.3524,81.5163,81.3342,81.4343,83016.0
2021-12-02 14:30:00,89.43,89.43,89.3,89.35,60476.0,81.4343,81.4343,81.316,81.3615,60476.0
2021-12-02 14:40:00,89.36,89.45,89.23,89.24,71140.0,81.3706,81.4525,81.2522,81.2613,71140.0
2021-12-02 14:50:00,89.25,89.32,89.19,89.22,90851.0,81.2704,81.3342,81.2158,81.2431,90851.0
2021-12-02 15:00:00,89.23,89.35,89.06,89.24,105540.0,81.2522,81.3615,81.0974,81.2613,105540.0
2021-12-02 15:10:00,89.24,89.25,88.99,89.07,132507.0,81.2613,81.2704,81.0337,81.1065,132507.0
2021-12-02 15:20:00,89.07,89.09,88.89,89.06,93624.0,81.1065,81.1247,80.9426,81.0974,93624.0
2021-12-02 15:30:00,89.04,89.1,88.91,88.95,151895.0,81.0792,81.1338,80.9608,80.9973,151895.0
2021-12-02 15:40:00,88.94,89.14,88.9,89.04,167749.0,80.9881,81.1703,80.9517,81.0792,167749.0
2021-12-02 15:50:00,89.0,89.04,88.46,88.66,598231.0,81.0428,81.0792,80.5511,80.7332,598231.0
2021-12-03 09:30:00,89.15,89.15,87.72,88.01,332892.0,81.1794,81.1794,79.8772,80.1413,332892.0
2021-12-03 09:40:00,87.98,88.07,87.45,87.48,233101.0,80.114,80.1959,79.6314,79.6587,233101.0
2021-12-03 09:50:00,87.51,87.55,86.8,86.83,131176.0,79.686,79.7224,79.0395,79.0668,131176.0
2021-12-03 10:00:00,86.84,86.93,86.32,86.4,229606.0,79.0759,79.1579,78.6024,78.6752,229606.0
2021-12-03 10:10:00,86.4,86.48,86.01,86.45,248165.0,78.6752,78.7481,78.3201,78.7208,248165.0
2021-12-03 10:20:00,86.47,87.17,86.45,87.13,220142.0,78.739,79.3764,78.7208,79.34,220142.0
2021-12-03 10:30:00,87.14,87.15,86.65,87.05,138795.0,79.3491,79.3582,78.9029,79.2671,138795.0
2021-12-03 10:40:00,87.06,87.06,86.46,86.67,234169.0,79.2762,79.2762,78.7299,78.9211,234169.0
2021-12-03 10:50:00,86.67,86.85,86.51,86.75,173458.0,78.9211,79.085,78.7754,78.9939,173458.0
2021-12-03 11:00:00,86.72,86.87,86.56,86.85,191599.0,78.9666,79.1032,78.8209,79.085,191599.0
2021-12-03 11:10:00,86.86,86.91,86.54,86.73,127873.0,79.0941,79.1396,78.8027,78.9757,127873.0
2021-12-03 11:20:00,86.74,87.19,86.69,87.13,70212.0,78.9848,79.3946,78.9393,79.34,70212.0
2021-12-03 11:30:00,87.12,87.62,87.07,87.49,156878.0,79.3309,79.7862,79.2853,79.6678,156878.0
2021-12-03 11:40:00,87.49,87.7,87.33,87.63,142970.0,79.6678,79.859,79.5221,79.7953,142970.0
2021-12-03 11:50:00,87.6,87.65,87.44,87.52,80129.0,79.768,79.8135,79.6223,79.6951,80129.0
2021-12-03 12:00:00,87.51,87.77,87.42,87.73,85256.0,79.686,79.9228,79.604,79.8863,85256.0
2021-12-03 12:10:00,87.73,87.74,87.58,87.68,48422.0,79.8863,79.8954,79.7497,79.8408,48422.0
2021-12-03 12:20:00,87.68,87.95,87.67,87.92,90666.0,79.8408,80.0867,79.8317,80.0593,90666.0
2021-12-03 12:30:00,87.92,87.95,87.63,87.8,74594.0,80.0593,80.0867,79.7953,79.9501,74594.0
2021-12-03 12:40:00,87.81,87.83,87.38,87.48,207342.0,79.9592,79.9774,79.5676,79.6587,207342.0
2021-12-03 12:50:00,87.48,87.67,87.48,87.61,115115.0,79.6587,79.8317,79.6587,79.7771,115115.0
2021-12-03 13:00:00,87.6,87.68,87.44,87.63,225670.0,79.768,79.8408,79.6223,79.7953,225670.0
2021-12-03 13:10:00,87.61,87.67,87.44,87.47,106816.0,79.7771,79.8317,79.6223,79.6496,106816.0
2021-12-03 13:20:00,87.46,87.64,87.44,87.52,138690.0,79.6405,79.8044,79.6223,79.6951,138690.0
2021-12-03 13:30:00,87.53,87.59,87.38,87.4,152288.0,79.7042,79.7588,79.5676,79.5858,152288.0
2021-12-03 13:40:00,87.4,87.53,87.27,87.32,101342.0,79.5858,79.7042,79.4675,79.513,101342.0
2021-12-03 13:50:00,87.35,87.44,87.16,87.16,100096.0,79.5403,79.6223,79.3673,79.3673,100096.0
2021-12-03 14:00:00,87.17,87.19,86.99,87.11,94383.0,79.3764,79.3946,79.2125,79.3218,94383.0
2021-12-03 14:10:00,87.12,87.17,86.86,86.87,114599.0,79.3309,79.3764,79.0941,79.1032,114599.0
2021-12-03 14:20:00,86.85,87.01,86.68,86.68,81261.0,79.085,79.2307,78.9302,78.9302,81261.0
2021-12-03 14:30:00,86.69,86.77,86.57,86.62,79656.0,78.9393,79.0122,78.83,78.8756,79656.0
2021-12-03 14:40:00,86.64,86.9,86.63,86.71,113330.0,78.8938,79.1305,78.8847,78.9575,113330.0
2021-12-03 14:50:00,86.72,86.82,86.54,86.67,125367.0,78.9666,79.0577,78.8027,78.9211,125367.0
2021-12-03 15:00:00,86.67,86.95,86.58,86.81,153214.0,78.9211,79.1761,78.8391,79.0486,153214.0
2021-12-03 15:10:00,86.81,87.07,86.81,86.95,96737.0,79.0486,79.2853,79.0486,79.1761,96737.0
2021-12-03 15:20:00,86.97,87.33,86.97,87.17,84873.0,79.1943,79.5221,79.1943,79.3764,84873.0
2021-12-03 15:30:00,87.16,87.44,87.12,87.35,305841.0,79.3673,79.6223,79.3309,79.5403,305841.0
2021-12-03 15:40:00,87.36,87.46,87.17,87.37,381248.0,79.5494,79.6405,79.3764,79.5585,381248.0
2021-12-03 15:50:00,87.38,88.1,87.35,88.03,1256395.0,79.5676,80.2232,79.5403,80.1595,1256395.0
2021-12-06 09:30:00,88.07,88.3,87.88,88.21,259067.0,80.1959,80.4054,80.0229,80.3234,259067.0
2021-12-06 09:40:00,88.19,88.59,88.08,88.27,269450.0,80.3052,80.6694,80.205,80.378,269450.0
2021-12-06 09:50:00,88.25,88.7,88.25,88.31,119643.0,80.3598,80.7696,80.3598,80.4145,119643.0
2021-12-06 10:00:00,88.33,88.59,88.31,88.35,116666.0,80.4327,80.6694,80.4145,80.4509,116666.0
2021-12-06 10:10:00,88.36,89.0,88.3,88.97,147912.0,80.46,81.0428,80.4054,81.0155,147912.0
2021-12-06 10:20:00,88.98,89.01,88.75,88.94,141575.0,81.0246,81.0519,80.8151,80.9881,141575.0
2021-12-06 10:30:00,88.94,89.17,88.86,89.08,234975.0,80.9881,81.1976,80.9153,81.1156,234975.0
2021-12-06 10:40:00,89.09,89.16,88.9,89.13,117903.0,81.1247,81.1885,80.9517,81.1612,117903.0
2021-12-06 10:50:00,89.13,89.22,88.98,89.15,165126.0,81.1612,81.2431,81.0246,81.1794,165126.0
2021-12-06 11:00:00,89.16,89.31,89.08,89.27,113118.0,81.1885,81.3251,81.1156,81.2886,113118.0
2021-12-06 11:10:00,89.29,89.42,89.1,89.4,121233.0,81.3069,81.4252,81.1338,81.407,121233.0
2021-12-06 11:20:00,89.4,89.75,89.36,89.61,123680.0,81.407,81.7257,81.3706,81.5982,123680.0
2021-12-06 11:30:00,89.64,89.65,89.33,89.35,146165.0,81.6256,81.6347,81.3433,81.3615,146165.0
2021-12-06 11:40:00,89.36,89.39,89.02,89.04,272346.0,81.3706,81.3979,81.061,81.0792,272346.0
2021-12-06 11:50:00,89.05,89.26,89.05,89.16,185869.0,81.0883,81.2795,81.0883,81.1885,185869.0
2021-12-06 12:00:00,89.15,89.27,89.1,89.16,74743.0,81.1794,81.2886,81.1338,81.1885,74743.0
2021-12-06 12:10:00,89.16,89.28,89.05,89.16,74133.0,81.1885,81.2977,81.0883,81.1885,74133.0
2021-12-06 12:20:00,89.17,89.28,89.14,89.2,54873.0,81.1976,81.2977,81.1703,81.2249,54873.0
2021-12-06 12:30:00,89.19,89.43,89.15,89.34,69633.0,81.2158,81.4343,81.1794,81.3524,69633.0
2021-12-06 12:40:00,89.34,89.4,89.23,89.39,70910.0,81.3524,81.407,81.2522,81.3979,70910.0
2021-12-06 12:50:00,89.4,89.42,89.26,89.3,68554.0,81.407,81.4252,81.2795,81.316,68554.0
2021-12-06 13:00:00,89.3,89.37,89.17,89.26,79177.0,81.316,81.3797,81.1976,81.2795,79177.0
2021-12-06 13:10:00,89.25,89.31,89.16,89.3,161431.0,81.2704,81.3251,81.1885,81.316,161431.0
2021-12-06 13:20:00,89.3,89.48,89.21,89.33,91661.0,81.316,81.4799,81.234,81.3433,91661.0
2021-12-06 13:30:00,89.32,89.37,89.22,89.24,96838.0,81.3342,81.3797,81.2431,81.2613,96838.0
2021-12-06 13:40:00,89.25,89.37,89.25,89.3,56960.0,81.2704,81.3797,81.2704,81.316,56960.0
2021-12-06 13:50:00,89.3,89.34,89.18,89.26,59069.0,81.316,81.3524,81.2067,81.2795,59069.0
2021-12-06 14:00:00,89.27,89.35,89.2,89.25,91886.0,81.2886,81.3615,81.2249,81.2704,91886.0
2021-12-06 14:10:00,89.24,89.43,89.24,89.42,95141.0,81.2613,81.4343,81.2613,81.4252,95141.0
2021-12-06 14:20:00,89.42,89.57,89.14,89.14,188984.0,81.4252,81.5618,81.1703,81.1703,188984.0
2021-12-06 14:30:00,89.17,89.22,89.05,89.15,96321.0,81.1976,81.2431,81.0883,81.1794,96321.0
2021-12-06 14:40:00,89.15,89.21,89.07,89.08,117124.0,81.1794,81.234,81.1065,81.1156,117124.0
2021-12-06 14:50:00,89.07,89.1,88.78,88.85,564633.0,81.1065,81.1338,80.8425,80.9062,564633.0
2021-12-06 15:00:00,88.84,88.94,88.67,88.78,97207.0,80.8971,80.9881,80.7423,80.8425,97207.0
2021-12-06 15:10:00,88.77,88.83,88.66,88.69,282199.0,80.8333,80.888,80.7332,80.7605,282199.0
2021-12-06 15:20:00,88.67,88.8,88.6,88.8,148346.0,80.7423,80.8607,80.6785,80.8607,148346.0
2021-12-06 15:30:00,88.8,88.94,88.73,88.88,163207.0,80.8607,80.9881,80.7969,80.9335,163207.0
2021-12-06 15:40:00,88.88,89.12,88.85,89.06,231116.0,80.9335,81.1521,80.9062,81.0974,231116.0
2021-12-06 15:50:00,89.05,89.29,88.96,89.15,744064.0,81.0883,81.3069,81.0064,81.1794,744064.0
2021-12-07 09:30:00,89.53,89.7,88.97,88.98,339099.0,81.5254,81.6802,81.0155,81.0246,339099.0
2021-12-07 09:40:00,88.97,89.42,88.93,89.31,185446.0,81.0155,81.4252,80.979,81.3251,185446.0
2021-12-07 09:50:00,89.31,89.38,89.08,89.34,92568.0,81.3251,81.3888,81.1156,81.3524,92568.0
2021-12-07 10:00:00,89.34,89.54,89.3,89.41,107217.0,81.3524,81.5345,81.316,81.4161,107217.0
2021-12-07 10:10:00,89.42,89.96,89.41,89.89,192454.0,81.4252,81.9169,81.4161,81.8532,192454.0
2021-12-07 10:20:00,89.9,89.93,89.71,89.89,193847.0,81.8623,81.8896,81.6893,81.8532,193847.0
2021-12-07 10:30:00,89.88,89.95,89.64,89.79,82351.0,81.8441,81.9078,81.6256,81.7621,82351.0
2021-12-07 10:40:00,89.8,89.91,89.77,89.85,84496.0,81.7713,81.8714,81.7439,81.8168,84496.0
2021-12-07 10:50:00,89.86,90.07,89.84,89.97,125755.0,81.8259,82.0171,81.8077,81.9261,125755.0
2021-12-07 11:00:00,89.96,90.13,89.92,90.1,78926.0,81.9169,82.0718,81.8805,82.0444,78926.0
2021-12-07 11:10:00,90.09,90.21,89.99,90.18,74939.0,82.0353,82.1446,81.9443,82.1173,74939.0
2021-12-07 11:20:00,90.2,90.27,90.12,90.18,83802.0,82.1355,82.1992,82.0626,82.1173,83802.0
2021-12-07 11:30:00,90.16,90.22,90.04,90.22,63093.0,82.0991,82.1537,81.9898,82.1537,63093.0
2021-12-07 11:40:00,90.22,90.27,90.14,90.27,55660.0,82.1537,82.1992,82.0809,82.1992,55660.0
2021-12-07 11:50:00,90.27,90.34,90.2,90.22,59569.0,82.1992,82.263,82.1355,82.1537,59569.0
2021-12-07 12:00:00,90.23,90.3,90.19,90.22,48974.0,82.1628,82.2266,82.1264,82.1537,48974.0
2021-12-07 12:10:00,90.21,90.26,90.06,90.06,52419.0,82.1446,82.1901,82.008,82.008,52419.0
2021-12-07 12:20:00,90.06,90.09,89.95,89.99,76468.0,82.008,82.0353,81.9078,81.9443,76468.0
2021-12-07 12:30:00,89.99,90.05,89.94,89.97,38995.0,81.9443,81.9989,81.8987,81.9261,38995.0
2021-12-07 12:40:00,89.96,89.97,89.84,89.89,39437.0,81.9169,81.9261,81.8077,81.8532,39437.0
2021-12-07 12:50:00,89.89,89.93,89.81,89.92,75211.0,81.8532,81.8896,81.7804,81.8805,75211.0
2021-12-07 13:00:00,89.93,90.29,89.92,90.29,117612.0,81.8896,82.2174,81.8805,82.2174,117612.0
2021-12-07 13:10:00,90.29,90.29,90.13,90.25,137094.0,82.2174,82.2174,82.0718,82.181,137094.0
2021-12-07 13:20:00,90.24,90.26,90.15,90.23,48346.0,82.1719,82.1901,82.09,82.1628,48346.0
2021-12-07 13:30:00,90.25,90.35,90.2,90.3,64305.0,82.181,82.2721,82.1355,82.2266,64305.0
2021-12-07 13:40:00,90.29,90.3,90.19,90.23,54236.0,82.2174,82.2266,82.1264,82.1628,54236.0
2021-12-07 13:50:00,90.23,90.33,90.18,90.18,65919.0,82.1628,82.2539,82.1173,82.1173,65919.0
2021-12-07 14:00:00,90.19,90.21,90.03,90.1,66492.0,82.1264,82.1446,81.9807,82.0444,66492.0
2021-12-07 14:10:00,90.09,90.23,90.09,90.2,76939.0,82.0353,82.1628,82.0353,82.1355,76939.0
2021-12-07 14:20:00,90.21,90.38,90.2,90.31,86998.0,82.1446,82.2994,82.1355,82.2357,86998.0
2021-12-07 14:30:00,90.32,90.47,90.29,90.46,76065.0,82.2448,82.3814,82.2174,82.3722,76065.0
2021-12-07 14:40:00,90.46,90.52,90.34,90.38,58668.0,82.3722,82.4269,82.263,82.2994,58668.0
2021-12-07 14:50:00,90.36,90.51,90.35,90.5,68843.0,82.2812,82.4178,82.2721,82.4087,68843.0
2021-12-07 15:00:00,90.51,90.53,90.41,90.48,78833.0,82.4178,82.436,82.3267,82.3905,78833.0
2021-12-07 15:10:00,90.48,90.48,90.17,90.25,114195.0,82.3905,82.3905,82.1082,82.181,114195.0
2021-12-07 15:20:00,90.25,90.42,90.21,90.4,81225.0,82.181,82.3358,82.1446,82.3176,81225.0
2021-12-07 15:30:00,90.4,90.43,90.25,90.33,252863.0,82.3176,82.3449,82.181,82.2539,252863.0
2021-12-07 15:40:00,90.33,90.4,90.22,90.28,200224.0,82.2539,82.3176,82.1537,82.2083,200224.0
2021-12-07 15:50:00,90.28,90.55,90.2,90.4,655429.0,82.2083,82.4542,82.1355,82.3176,655429.0
2021-12-08 09:30:00,90.7,90.86,90.17,90.27,214309.0,82.5908,82.7365,82.1082,82.1992,214309.0
2021-12-08 09:40:00,90.27,90.67,90.24,90.61,128551.0,82.1992,82.5635,82.1719,82.5088,128551.0
2021-12-08 09:50:00,90.6,90.84,90.56,90.74,141247.0,82.4997,82.7183,82.4633,82.6272,141247.0
2021-12-08 10:00:00,90.76,90.92,90.56,90.57,179997.0,82.6454,82.7911,82.4633,82.4724,179997.0
2021-12-08 10:10:00,90.58,90.66,90.38,90.45,100235.0,82.4815,82.5544,82.2994,82.3631,100235.0
2021-12-08 10:20:00,90.44,90.48,90.14,90.14,98017.0,82.354,82.3905,82.0809,82.0809,98017.0
2021-12-08 10:30:00,90.14,90.32,89.94,89.98,78903.0,82.0809,82.2448,81.8987,81.9352,78903.0
2021-12-08 10:40:00,89.98,90.16,89.97,90.07,83380.0,81.9352,82.0991,81.9261,82.0171,83380.0
2021-12-08 10:50:00,90.07,90.22,89.81,89.83,107812.0,82.0171,82.1537,81.7804,81.7986,107812.0
2021-12-08 11:00:00,89.83,90.08,89.81,90.06,67115.0,81.7986,82.0262,81.7804,82.008,67115.0
2021-12-08 11:10:00,90.05,90.05,89.71,89.72,57756.0,81.9989,81.9989,81.6893,81.6984,57756.0
2021-12-08 11:20:00,89.73,89.78,89.59,89.69,49038.0,81.7075,81.753,81.58,81.6711,49038.0
2021-12-08 11:30:00,89.71,89.76,89.6,89.72,53113.0,81.6893,81.7348,81.5891,81.6984,53113.0
2021-12-08 11:40:00,89.72,89.84,89.67,89.73,50807.0,81.6984,81.8077,81.6529,81.7075,50807.0
2021-12-08 11:50:00,89.73,89.84,89.69,89.81,37661.0,81.7075,81.8077,81.6711,81.7804,37661.0
2021-12-08 12:00:00,89.8,89.94,89.77,89.93,44487.0,81.7713,81.8987,81.7439,81.8896,44487.0
2021-12-08 12:10:00,89.93,90.06,89.93,90.06,34129.0,81.8896,82.008,81.8896,82.008,34129.0
2021-12-08 12:20:00,90.07,90.12,90.0,90.12,54333.0,82.0171,82.0626,81.9534,82.0626,54333.0
2021-12-08 12:30:00,90.13,90.45,90.13,90.31,126479.0,82.0718,82.3631,82.0718,82.2357,126479.0
2021-12-08 12:40:00,90.31,90.46,90.31,90.4,36784.0,82.2357,82.3722,82.2357,82.3176,36784.0
2021-12-08 12:50:00,90.41,90.49,90.4,90.48,30363.0,82.3267,82.3996,82.3176,82.3905,30363.0
2021-12-08 13:00:00,90.49,90.55,90.41,90.54,30930.0,82.3996,82.4542,82.3267,82.4451,30930.0
2021-12-08 13:10:00,90.54,90.61,90.52,90.53,38224.0,82.4451,82.5088,82.4269,82.436,38224.0
2021-12-08 13:20:00,90.53,90.71,90.51,90.64,58110.0,82.436,82.5999,82.4178,82.5362,58110.0
2021-12-08 13:30:00,90.64,90.64,90.41,90.42,43200.0,82.5362,82.5362,82.3267,82.3358,43200.0
2021-12-08 13:40:00,90.42,90.46,90.36,90.38,44065.0,82.3358,82.3722,82.2812,82.2994,44065.0
2021-12-08 13:50:00,90.37,90.49,90.36,90.4,50115.0,82.2903,82.3996,82.2812,82.3176,50115.0
2021-12-08 14:00:00,90.41,90.47,90.39,90.43,32634.0,82.3267,82.3814,82.3085,82.3449,32634.0
2021-12-08 14:10:00,90.42,90.43,90.3,90.35,55057.0,82.3358,82.3449,82.2266,82.2721,55057.0
2021-12-08 14:20:00,90.35,90.46,90.35,90.44,77016.0,82.2721,82.3722,82.2721,82.354,77016.0
2021-12-08 14:30:00,90.44,90.47,90.34,90.45,38418.0,82.354,82.3814,82.263,82.3631,38418.0
2021-12-08 14:40:00,90.45,90.47,90.37,90.38,32057.0,82.3631,82.3814,82.2903,82.2994,32057.0
2021-12-08 14:50:00,90.37,90.47,90.35,90.41,48482.0,82.2903,82.3814,82.2721,82.3267,48482.0
2021-12-08 15:00:00,90.4,90.58,90.37,90.58,50759.0,82.3176,82.4815,82.2903,82.4815,50759.0
2021-12-08 15:10:00,90.58,90.59,90.52,90.56,68891.0,82.4815,82.4906,82.4269,82.4633,68891.0
2021-12-08 15:20:00,90.56,90.71,90.54,90.66,81786.0,82.4633,82.5999,82.4451,82.5544,81786.0
2021-12-08 15:30:00,90.64,90.69,90.4,90.43,112925.0,82.5362,82.5817,82.3176,82.3449,112925.0
2021-12-08 15:40:00,90.44,90.53,90.36,90.5,152688.0,82.354,82.436,82.2812,82.4087,152688.0
2021-12-08 15:50:00,90.5,90.58,90.27,90.31,398540.0,82.4087,82.4815,82.1992,82.2357,398540.0
2021-12-09 09:30:00,90.5,90.5,89.56,90.0,246670.0,82.4087,82.4087,81.5527,81.9534,246670.0
2021-12-09 09:40:00,89.99,90.09,89.72,89.85,86053.0,81.9443,82.0353,81.6984,81.8168,86053.0
2021-12-09 09:50:00,89.85,90.03,89.78,89.79,69300.0,81.8168,81.9807,81.753,81.7621,69300.0
2021-12-09 10:00:00,89.78,89.78,89.51,89.54,96522.0,81.753,81.753,81.5072,81.5345,96522.0
2021-12-09 10:10:00,89.52,90.22,89.51,90.09,189611.0,81.5163,82.1537,81.5072,82.0353,189611.0
2021-12-09 10:20:00,90.13,90.21,89.81,90.06,213063.0,82.0718,82.1446,81.7804,82.008,213063.0
2021-12-09 10:30:00,90.06,90.13,89.83,90.12,115778.0,82.008,82.0718,81.7986,82.0626,115778.0
2021-12-09 10:40:00,90.14,90.3,90.04,90.14,54213.0,82.0809,82.2266,81.9898,82.0809,54213.0
2021-12-09 10:50:00,90.14,90.14,89.96,89.99,57747.0,82.0809,82.0809,81.9169,81.9443,57747.0
2021-12-09 11:00:00,90.0,90.06,89.84,89.89,62720.0,81.9534,82.008,81.8077,81.8532,62720.0
2021-12-09 11:10:00,89.88,89.98,89.85,89.92,66484.0,81.8441,81.9352,81.8168,81.8805,66484.0
2021-12-09 11:20:00,89.91,89.99,89.85,89.9,63381.0,81.8714,81.9443,81.8168,81.8623,63381.0
2021-12-09 11:30:00,89.9,89.93,89.71,89.71,82781.0,81.8623,81.8896,81.6893,81.6893,82781.0
2021-12-09 11:40:00,89.7,89.85,89.7,89.81,237763.0,81.6802,81.8168,81.6802,81.7804,237763.0
2021-12-09 11:50:00,89.81,90.03,89.76,89.83,271985.0,81.7804,81.9807,81.7348,81.7986,271985.0
2021-12-09 12:00:00,89.8,89.94,89.74,89.85,201540.0,81.7713,81.8987,81.7166,81.8168,201540.0
2021-12-09 12:10:00,89.85,89.99,89.8,89.99,37442.0,81.8168,81.9443,81.7713,81.9443,37442.0
2021-12-09 12:20:00,90.0,90.09,89.98,90.05,32648.0,81.9534,82.0353,81.9352,81.9989,32648.0
2021-12-09 12:30:00,90.05,90.31,90.05,90.27,22639.0,81.9989,82.2357,81.9989,82.1992,22639.0
2021-12-09 12:40:00,90.28,90.4,90.27,90.36,35889.0,82.2083,82.3176,82.1992,82.2812,35889.0
2021-12-09 12:50:00,90.37,90.41,90.29,90.36,29514.0,82.2903,82.3267,82.2174,82.2812,29514.0
2021-12-09 13:00:00,90.35,90.35,90.25,90.34,31328.0,82.2721,82.2721,82.181,82.263,31328.0
2021-12-09 13:10:00,90.33,90.37,90.27,90.28,30418.0,82.2539,82.2903,82.1992,82.2083,30418.0
2021-12-09 13:20:00,90.27,90.36,90.25,90.36,41926.0,82.1992,82.2812,82.181,82.2812,41926.0
2021-12-09 13:30:00,90.33,90.42,90.32,90.33,36598.0,82.2539,82.3358,82.2448,82.2539,36598.0
2021-12-09 13:40:00,90.33,90.48,90.33,90.42,39579.0,82.2539,82.3905,82.2539,82.3358,39579.0
2021-12-09 13:50:00,90.42,90.46,90.34,90.41,48344.0,82.3358,82.3722,82.263,82.3267,48344.0
2021-12-09 14:00:00,90.4,90.41,90.33,90.38,50252.0,82.3176,82.3267,82.2539,82.2994,50252.0
2021-12-09 14:10:00,90.39,90.42,90.31,90.33,36255.0,82.3085,82.3358,82.2357,82.2539,36255.0
2021-12-09 14:20:00,90.34,90.46,90.32,90.39,57917.0,82.263,82.3722,82.2448,82.3085,57917.0
2021-12-09 14:30:00,90.38,90.38,90.19,90.19,31994.0,82.2994,82.2994,82.1264,82.1264,31994.0
2021-12-09 14:40:00,90.18,90.25,90.04,90.11,45731.0,82.1173,82.181,81.9898,82.0535,45731.0
2021-12-09 14:50:00,90.13,90.21,90.09,90.21,47467.0,82.0718,82.1446,82.0353,82.1446,47467.0
2021-12-09 15:00:00,90.22,90.34,90.17,90.31,37524.0,82.1537,82.263,82.1082,82.2357,37524.0
2021-12-09 15:10:00,90.3,90.34,90.1,90.12,76490.0,82.2266,82.263,82.0444,82.0626,76490.0
2021-12-09 15:20:00,90.12,90.27,90.08,90.18,85807.0,82.0626,82.1992,82.0262,82.1173,85807.0
2021-12-09 15:30:00,90.18,90.18,89.97,90.04,132499.0,82.1173,82.1173,81.9261,81.9898,132499.0
2021-12-09 15:40:00,90.05,90.15,89.98,90.12,135401.0,81.9989,82.09,81.9352,82.0626,135401.0
2021-12-09 15:50:00,90.09,90.13,89.9,89.92,443530.0,82.0353,82.0718,81.8623,81.8805,443530.0
2021-12-10 09:30:00,90.01,90.5,89.8,90.22,185968.0,81.9625,82.4087,81.7713,82.1537,185968.0
2021-12-10 09:40:00,90.26,90.39,90.08,90.25,143385.0,82.1901,82.3085,82.0262,82.181,143385.0
2021-12-10 09:50:00,90.22,90.6,90.19,90.57,72230.0,82.1537,82.4997,82.1264,82.4724,72230.0
2021-12-10 10:00:00,90.56,90.73,90.55,90.66,88169.0,82.4633,82.6181,82.4542,82.5544,88169.0
2021-12-10 10:10:00,90.66,90.71,90.5,90.71,62856.0,82.5544,82.5999,82.4087,82.5999,62856.0
2021-12-10 10:20:00,90.71,90.77,90.59,90.66,68493.0,82.5999,82.6545,82.4906,82.5544,68493.0
2021-12-10 10:30:00,90.65,90.7,90.43,90.51,62274.0,82.5453,82.5908,82.3449,82.4178,62274.0
2021-12-10 10:40:00,90.52,90.57,90.44,90.48,86922.0,82.4269,82.4724,82.354,82.3905,86922.0
2021-12-10 10:50:00,90.48,90.57,90.39,90.54,61113.0,82.3905,82.4724,82.3085,82.4451,61113.0
2021-12-10 11:00:00,90.55,90.62,90.49,90.51,52983.0,82.4542,82.5179,82.3996,82.4178,52983.0
2021-12-10 11:10:00,90.51,90.71,90.45,90.71,85269.0,82.4178,82.5999,82.3631,82.5999,85269.0
2021-12-10 11:20:00,90.7,90.78,90.65,90.66,70985.0,82.5908,82.6636,82.5453,82.5544,70985.0
2021-12-10 11:30:00,90.66,90.66,90.53,90.53,45724.0,82.5544,82.5544,82.436,82.436,45724.0
2021-12-10 11:40:00,90.52,90.57,90.33,90.36,55156.0,82.4269,82.4724,82.2539,82.2812,55156.0
2021-12-10 11:50:00,90.36,90.4,90.27,90.36,58499.0,82.2812,82.3176,82.1992,82.2812,58499.0
2021-12-10 12:00:00,90.37,90.63,90.34,90.56,86195.0,82.2903,82.527,82.263,82.4633,86195.0
2021-12-10 12:10:00,90.55,90.68,90.48,90.65,90059.0,82.4542,82.5726,82.3905,82.5453,90059.0
2021-12-10 12:20:00,90.64,90.73,90.58,90.7,96805.0,82.5362,82.6181,82.4815,82.5908,96805.0
2021-12-10 12:30:00,90.7,90.71,90.54,90.61,122431.0,82.5908,82.5999,82.4451,82.5088,122431.0
2021-12-10 12:40:00,90.6,90.71,90.54,90.66,65595.0,82.4997,82.5999,82.4451,82.5544,65595.0
2021-12-10 12:50:00,90.66,90.74,90.61,90.67,40497.0,82.5544,82.6272,82.5088,82.5635,40497.0
2021-12-10 13:00:00,90.69,90.83,90.69,90.81,42048.0,82.5817,82.7092,82.5817,82.691,42048.0
2021-12-10 13:10:00,90.8,90.9,90.79,90.86,43842.0,82.6818,82.7729,82.6727,82.7365,43842.0
2021-12-10 13:20:00,90.87,90.89,90.78,90.8,39734.0,82.7456,82.7638,82.6636,82.6818,39734.0
2021-12-10 13:30:00,90.81,90.84,90.7,90.72,33850.0,82.691,82.7183,82.5908,82.609,33850.0
2021-12-10 13:40:00,90.72,90.74,90.57,90.6,52446.0,82.609,82.6272,82.4724,82.4997,52446.0
2021-12-10 13:50:00,90.59,90.65,90.58,90.61,44052.0,82.4906,82.5453,82.4815,82.5088,44052.0
2021-12-10 14:00:00,90.63,90.66,90.46,90.46,70353.0,82.527,82.5544,82.3722,82.3722,70353.0
2021-12-10 14:10:00,90.49,90.57,90.4,90.41,90273.0,82.3996,82.4724,82.3176,82.3267,90273.0
2021-12-10 14:20:00,90.4,90.57,90.39,90.56,51428.0,82.3176,82.4724,82.3085,82.4633,51428.0
2021-12-10 14:30:00,90.56,90.6,90.43,90.48,61404.0,82.4633,82.4997,82.3449,82.3905,61404.0
2021-12-10 14:40:00,90.48,90.48,90.25,90.27,75990.0,82.3905,82.3905,82.181,82.1992,75990.0
2021-12-10 14:50:00,90.26,90.26,90.1,90.15,58370.0,82.1901,82.1901,82.0444,82.09,58370.0
2021-12-10 15:00:00,90.15,90.2,90.05,90.13,73045.0,82.09,82.1355,81.9989,82.0718,73045.0
2021-12-10 15:10:00,90.13,90.17,90.04,90.11,52450.0,82.0718,82.1082,81.9898,82.0535,52450.0
2021-12-10 15:20:00,90.09,90.15,90.03,90.12,85236.0,82.0353,82.09,81.9807,82.0626,85236.0
2021-12-10 15:30:00,90.11,90.25,90.05,90.16,92715.0,82.0535,82.181,81.9989,82.0991,92715.0
2021-12-10 15:40:00,90.15,90.33,90.13,90.22,127098.0,82.09,82.2539,82.0718,82.1537,127098.0
2021-12-10 15:50:00,90.24,90.34,90.16,90.29,393689.0,82.1719,82.263,82.0991,82.2174,393689.0
2021-12-13 09:30:00,90.26,90.61,90.14,90.47,244054.0,82.1901,82.5088,82.0809,82.3814,244054.0
2021-12-13 09:40:00,90.46,90.81,90.43,90.74,96371.0,82.3722,82.691,82.3449,82.6272,96371.0
2021-12-13 09:50:00,90.72,91.05,90.69,90.95,89359.0,82.609,82.9095,82.5817,82.8184,89359.0
2021-12-13 10:00:00,90.96,91.24,90.92,91.01,137903.0,82.8275,83.0825,82.7911,82.8731,137903.0
2021-12-13 10:10:00,91.0,91.05,90.81,90.9,127432.0,82.864,82.9095,82.691,82.7729,127432.0
2021-12-13 10:20:00,90.9,90.91,90.6,90.67,60872.0,82.7729,82.782,82.4997,82.5635,60872.0
2021-12-13 10:30:00,90.7,90.73,90.44,90.51,72958.0,82.5908,82.6181,82.354,82.4178,72958.0
2021-12-13 10:40:00,90.52,90.62,90.47,90.53,65818.0,82.4269,82.5179,82.3814,82.436,65818.0
2021-12-13 10:50:00,90.55,90.8,90.53,90.75,62931.0,82.4542,82.6818,82.436,82.6363,62931.0
2021-12-13 11:00:00,90.76,90.9,90.67,90.88,63131.0,82.6454,82.7729,82.5635,82.7547,63131.0
2021-12-13 11:10:00,90.88,90.95,90.78,90.81,58150.0,82.7547,82.8184,82.6636,82.691,58150.0
2021-12-13 11:20:00,90.82,91.11,90.8,91.09,51282.0,82.7001,82.9641,82.6818,82.9459,51282.0
2021-12-13 11:30:00,91.06,91.22,91.04,91.2,65821.0,82.9186,83.0643,82.9004,83.0461,65821.0
2021-12-13 11:40:00,91.19,91.42,91.18,91.31,66913.0,83.037,83.2464,83.0279,83.1463,66913.0
2021-12-13 11:50:00,91.33,91.49,91.18,91.44,117918.0,83.1645,83.3102,83.0279,83.2646,117918.0
2021-12-13 12:00:00,91.43,91.54,91.4,91.52,134701.0,83.2555,83.3557,83.2282,83.3375,134701.0
2021-12-13 12:10:00,91.51,91.57,91.45,91.48,85666.0,83.3284,83.383,83.2737,83.3011,85666.0
2021-12-13 12:20:00,91.48,91.65,91.48,91.52,71342.0,83.3011,83.4559,83.3011,83.3375,71342.0
2021-12-13 12:30:00,91.51,91.6,91.44,91.56,100970.0,83.3284,83.4103,83.2646,83.3739,100970.0
2021-12-13 12:40:00,91.56,91.59,91.47,91.51,51901.0,83.3739,83.4012,83.2919,83.3284,51901.0
2021-12-13 12:50:00,91.52,91.59,91.51,91.58,58411.0,83.3375,83.4012,83.3284,83.3921,58411.0
2021-12-13 13:00:00,91.57,91.77,91.57,91.75,83906.0,83.383,83.5651,83.383,83.5469,83906.0
2021-12-13 13:10:00,91.75,91.79,91.7,91.76,73131.0,83.5469,83.5833,83.5014,83.556,73131.0
2021-12-13 13:20:00,91.76,91.79,91.68,91.79,66775.0,83.556,83.5833,83.4832,83.5833,66775.0
2021-12-13 13:30:00,91.79,91.82,91.69,91.74,71737.0,83.5833,83.6107,83.4923,83.5378,71737.0
2021-12-13 13:40:00,91.75,91.79,91.56,91.58,57891.0,83.5469,83.5833,83.3739,83.3921,57891.0
2021-12-13 13:50:00,91.58,91.82,91.58,91.79,67281.0,83.3921,83.6107,83.3921,83.5833,67281.0
2021-12-13 14:00:00,91.79,91.8,91.63,91.77,84320.0,83.5833,83.5924,83.4376,83.5651,84320.0
2021-12-13 14:10:00,91.77,91.83,91.72,91.74,70344.0,83.5651,83.6198,83.5196,83.5378,70344.0
2021-12-13 14:20:00,91.74,91.79,91.67,91.75,167733.0,83.5378,83.5833,83.4741,83.5469,167733.0
2021-12-13 14:30:00,91.73,91.75,91.6,91.72,55247.0,83.5287,83.5469,83.4103,83.5196,55247.0
2021-12-13 14:40:00,91.73,91.77,91.63,91.64,42861.0,83.5287,83.5651,83.4376,83.4467,42861.0
2021-12-13 14:50:00,91.64,91.66,91.55,91.64,73304.0,83.4467,83.465,83.3648,83.4467,73304.0
2021-12-13 15:00:00,91.64,91.77,91.64,91.69,80251.0,83.4467,83.5651,83.4467,83.4923,80251.0
2021-12-13 15:10:00,91.69,91.84,91.63,91.79,96627.0,83.4923,83.6289,83.4376,83.5833,96627.0
2021-12-13 15:20:00,91.8,91.93,91.77,91.92,75762.0,83.5924,83.7108,83.5651,83.7017,75762.0
2021-12-13 15:30:00,91.92,92.1,91.87,91.97,184120.0,83.7017,83.8656,83.6562,83.7472,184120.0
2021-12-13 15:40:00,91.97,92.12,91.95,91.97,269213.0,83.7472,83.8838,83.729,83.7472,269213.0
2021-12-13 15:50:00,91.95,91.96,91.68,91.75,594822.0,83.729,83.7381,83.4832,83.5469,594822.0
2021-12-14 09:30:00,91.23,91.51,90.93,90.96,310907.0,83.0734,83.3284,82.8002,82.8275,310907.0
2021-12-14 09:40:00,90.96,91.65,90.95,91.52,207833.0,82.8275,83.4559,82.8184,83.3375,207833.0
2021-12-14 09:50:00,91.5,91.51,91.15,91.43,131830.0,83.3193,83.3284,83.0006,83.2555,131830.0
2021-12-14 10:00:00,91.41,91.56,91.26,91.35,145142.0,83.2373,83.3739,83.1007,83.1827,145142.0
2021-12-14 10:10:00,91.35,91.5,91.11,91.16,97223.0,83.1827,83.3193,82.9641,83.0097,97223.0
2021-12-14 10:20:00,91.15,91.17,90.95,91.05,74222.0,83.0006,83.0188,82.8184,82.9095,74222.0
2021-12-14 10:30:00,91.05,91.19,91.01,91.09,88772.0,82.9095,83.037,82.8731,82.9459,88772.0
2021-12-14 10:40:00,91.1,91.25,91.08,91.12,100567.0,82.955,83.0916,82.9368,82.9732,100567.0
2021-12-14 10:50:00,91.13,91.27,91.05,91.15,125308.0,82.9823,83.1098,82.9095,83.0006,125308.0
2021-12-14 11:00:00,91.12,91.17,90.92,90.94,283841.0,82.9732,83.0188,82.7911,82.8093,283841.0
2021-12-14 11:10:00,90.93,91.14,90.81,91.0,196202.0,82.8002,82.9914,82.691,82.864,196202.0
2021-12-14 11:20:00,90.99,91.05,90.89,91.02,87208.0,82.8549,82.9095,82.7638,82.8822,87208.0
2021-12-14 11:30:00,91.02,91.08,90.91,91.05,91177.0,82.8822,82.9368,82.782,82.9095,91177.0
2021-12-14 11:40:00,91.05,91.07,90.87,90.87,89568.0,82.9095,82.9277,82.7456,82.7456,89568.0
2021-12-14 11:50:00,90.86,90.92,90.74,90.77,77092.0,82.7365,82.7911,82.6272,82.6545,77092.0
2021-12-14 12:00:00,90.77,90.78,90.43,90.56,101615.0,82.6545,82.6636,82.3449,82.4633,101615.0
2021-12-14 12:10:00,90.56,90.69,90.51,90.69,81304.0,82.4633,82.5817,82.4178,82.5817,81304.0
2021-12-14 12:20:00,90.69,90.72,90.57,90.7,67378.0,82.5817,82.609,82.4724,82.5908,67378.0
2021-12-14 12:30:00,90.69,90.77,90.68,90.69,83740.0,82.5817,82.6545,82.5726,82.5817,83740.0
2021-12-14 12:40:00,90.69,90.76,90.6,90.7,60896.0,82.5817,82.6454,82.4997,82.5908,60896.0
2021-12-14 12:50:00,90.69,90.69,90.43,90.45,92458.0,82.5817,82.5817,82.3449,82.3631,92458.0
2021-12-14 13:00:00,90.43,90.43,90.15,90.18,150613.0,82.3449,82.3449,82.09,82.1173,150613.0
2021-12-14 13:10:00,90.19,90.21,89.98,90.02,134676.0,82.1264,82.1446,81.9352,81.9716,134676.0
2021-12-14 13:20:00,90.02,90.08,89.78,89.78,149485.0,81.9716,82.0262,81.753,81.753,149485.0
2021-12-14 13:30:00,89.79,89.94,89.64,89.65,143457.0,81.7621,81.8987,81.6256,81.6347,143457.0
2021-12-14 13:40:00,89.64,89.68,89.48,89.59,169213.0,81.6256,81.662,81.4799,81.58,169213.0
2021-12-14 13:50:00,89.58,89.68,89.45,89.56,166097.0,81.5709,81.662,81.4525,81.5527,166097.0
2021-12-14 14:00:00,89.56,89.78,89.52,89.78,167003.0,81.5527,81.753,81.5163,81.753,167003.0
2021-12-14 14:10:00,89.77,89.93,89.75,89.88,111712.0,81.7439,81.8896,81.7257,81.8441,111712.0
2021-12-14 14:20:00,89.87,90.02,89.75,90.0,103698.0,81.835,81.9716,81.7257,81.9534,103698.0
2021-12-14 14:30:00,90.0,90.43,89.99,90.29,374252.0,81.9534,82.3449,81.9443,82.2174,374252.0
2021-12-14 14:40:00,90.28,90.4,90.22,90.25,56584.0,82.2083,82.3176,82.1537,82.181,56584.0
2021-12-14 14:50:00,90.24,90.36,90.23,90.31,64088.0,82.1719,82.2812,82.1628,82.2357,64088.0
2021-12-14 15:00:00,90.31,90.36,90.21,90.28,100515.0,82.2357,82.2812,82.1446,82.2083,100515.0
2021-12-14 15:10:00,90.3,90.36,90.23,90.24,114095.0,82.2266,82.2812,82.1628,82.1719,114095.0
2021-12-14 15:20:00,90.25,90.31,90.16,90.24,166288.0,82.181,82.2357,82.0991,82.1719,166288.0
2021-12-14 15:30:00,90.25,90.33,90.16,90.19,360315.0,82.181,82.2539,82.0991,82.1264,360315.0
2021-12-14 15:40:00,90.19,90.2,90.01,90.02,407745.0,82.1264,82.1355,81.9625,81.9716,407745.0
2021-12-14 15:50:00,90.02,90.17,89.98,90.03,1134175.0,81.9716,82.1082,81.9352,81.9807,1134175.0
2021-12-15 09:30:00,90.29,90.9,90.28,90.31,397280.0,82.2174,82.7729,82.2083,82.2357,397280.0
2021-12-15 09:40:00,90.31,90.46,90.14,90.16,181344.0,82.2357,82.3722,82.0809,82.0991,181344.0
2021-12-15 09:50:00,90.14,90.28,89.94,89.96,187407.0,82.0809,82.2083,81.8987,81.9169,187407.0
2021-12-15 10:00:00,89.95,89.95,89.63,89.71,197054.0,81.9078,81.9078,81.6165,81.6893,197054.0
2021-12-15 10:10:00,89.72,89.82,89.58,89.7,185685.0,81.6984,81.7895,81.5709,81.6802,185685.0
2021-12-15 10:20:00,89.7,89.97,89.68,89.97,140599.0,81.6802,81.9261,81.662,81.9261,140599.0
2021-12-15 10:30:00,89.98,90.19,89.97,90.09,137980.0,81.9352,82.1264,81.9261,82.0353,137980.0
2021-12-15 10:40:00,90.08,90.22,89.95,90.22,143974.0,82.0262,82.1537,81.9078,82.1537,143974.0
2021-12-15 10:50:00,90.22,90.25,90.01,90.09,95893.0,82.1537,82.181,81.9625,82.0353,95893.0
2021-12-15 11:00:00,90.09,90.2,89.98,90.0,78643.0,82.0353,82.1355,81.9352,81.9534,78643.0
2021-12-15 11:10:00,90.01,90.06,89.94,90.0,203661.0,81.9625,82.008,81.8987,81.9534,203661.0
2021-12-15 11:20:00,90.0,90.12,89.96,90.01,631070.0,81.9534,82.0626,81.9169,81.9625,631070.0
2021-12-15 11:30:00,90.01,90.1,89.93,90.07,92388.0,81.9625,82.0444,81.8896,82.0171,92388.0
2021-12-15 11:40:00,90.09,90.48,90.07,90.46,276193.0,82.0353,82.3905,82.0171,82.3722,276193.0
2021-12-15 11:50:00,90.47,90.69,90.46,90.5,74035.0,82.3814,82.5817,82.3722,82.4087,74035.0
2021-12-15 12:00:00,90.49,90.62,90.49,90.55,45849.0,82.3996,82.5179,82.3996,82.4542,45849.0
2021-12-15 12:10:00,90.57,90.62,90.42,90.62,86976.0,82.4724,82.5179,82.3358,82.5179,86976.0
2021-12-15 12:20:00,90.62,90.82,90.55,90.79,156669.0,82.5179,82.7001,82.4542,82.6727,156669.0
2021-12-15 12:30:00,90.8,90.8,90.55,90.59,119032.0,82.6818,82.6818,82.4542,82.4906,119032.0
2021-12-15 12:40:00,90.59,90.82,90.5,90.82,575239.0,82.4906,82.7001,82.4087,82.7001,575239.0
2021-12-15 12:50:00,90.84,90.91,90.74,90.8,63154.0,82.7183,82.782,82.6272,82.6818,63154.0
2021-12-15 13:00:00,90.8,90.9,90.71,90.9,42093.0,82.6818,82.7729,82.5999,82.7729,42093.0
2021-12-15 13:10:00,90.88,90.89,90.79,90.83,46249.0,82.7547,82.7638,82.6727,82.7092,46249.0
2021-12-15 13:20:00,90.83,90.95,90.77,90.93,85072.0,82.7092,82.8184,82.6545,82.8002,85072.0
2021-12-15 13:30:00,90.93,91.08,90.92,91.03,121623.0,82.8002,82.9368,82.7911,82.8913,121623.0
2021-12-15 13:40:00,91.03,91.04,90.91,90.92,64866.0,82.8913,82.9004,82.782,82.7911,64866.0
2021-12-15 13:50:00,90.92,90.99,90.8,90.98,67763.0,82.7911,82.8549,82.6818,82.8458,67763.0
2021-12-15 14:00:00,90.97,91.01,90.61,90.97,119815.0,82.8366,82.8731,82.5088,82.8366,119815.0
2021-12-15 14:10:00,90.99,91.26,90.89,91.05,105161.0,82.8549,83.1007,82.7638,82.9095,105161.0
2021-12-15 14:20:00,91.05,91.16,90.87,91.08,114163.0,82.9095,83.0097,82.7456,82.9368,114163.0
2021-12-15 14:30:00,91.07,91.24,91.02,91.22,104283.0,82.9277,83.0825,82.8822,83.0643,104283.0
2021-12-15 14:40:00,91.23,91.4,91.19,91.27,79308.0,83.0734,83.2282,83.037,83.1098,79308.0
2021-12-15 14:50:00,91.26,91.51,91.12,91.32,69006.0,83.1007,83.3284,82.9732,83.1554,69006.0
2021-12-15 15:00:00,91.35,91.68,91.31,91.64,98233.0,83.1827,83.4832,83.1463,83.4467,98233.0
2021-12-15 15:10:00,91.64,91.77,91.46,91.64,105866.0,83.4467,83.5651,83.2828,83.4467,105866.0
2021-12-15 15:20:00,91.65,92.0,91.65,92.0,111253.0,83.4559,83.7746,83.4559,83.7746,111253.0
2021-12-15 15:30:00,91.99,92.06,91.82,91.84,190998.0,83.7655,83.8292,83.6107,83.6289,190998.0
2021-12-15 15:40:00,91.85,91.92,91.67,91.71,287477.0,83.638,83.7017,83.4741,83.5105,287477.0
2021-12-15 15:50:00,91.7,92.06,91.68,91.97,558768.0,83.5014,83.8292,83.4832,83.7472,558768.0
2021-12-16 09:30:00,91.62,92.0,91.52,91.9,275010.0,83.4285,83.7746,83.3375,83.6835,275010.0
2021-12-16 09:40:00,91.89,92.24,91.78,91.84,173479.0,83.6744,83.9931,83.5742,83.6289,173479.0
2021-12-16 09:50:00,91.83,91.9,91.55,91.78,124828.0,83.6198,83.6835,83.3648,83.5742,124828.0
2021-12-16 10:00:00,91.78,92.08,91.74,91.86,114451.0,83.5742,83.8474,83.5378,83.6471,114451.0
2021-12-16 10:10:00,91.86,92.07,91.83,91.84,75542.0,83.6471,83.8383,83.6198,83.6289,75542.0
2021-12-16 10:20:00,91.79,91.84,91.63,91.64,68094.0,83.5833,83.6289,83.4376,83.4467,68094.0
2021-12-16 10:30:00,91.64,91.92,91.62,91.87,104525.0,83.4467,83.7017,83.4285,83.6562,104525.0
2021-12-16 10:40:00,91.86,92.05,91.83,91.97,59479.0,83.6471,83.8201,83.6198,83.7472,59479.0
2021-12-16 10:50:00,91.97,92.32,91.94,92.24,134508.0,83.7472,84.0659,83.7199,83.9931,134508.0
2021-12-16 11:00:00,92.25,92.25,92.03,92.19,109820.0,84.0022,84.0022,83.8019,83.9476,109820.0
2021-12-16 11:10:00,92.16,92.27,92.08,92.23,94198.0,83.9203,84.0204,83.8474,83.984,94198.0
2021-12-16 11:20:00,92.25,92.36,92.14,92.15,110321.0,84.0022,84.1024,83.902,83.9111,110321.0
2021-12-16 11:30:00,92.16,92.26,92.1,92.2,59044.0,83.9203,84.0113,83.8656,83.9567,59044.0
2021-12-16 11:40:00,92.2,92.25,92.09,92.17,66435.0,83.9567,84.0022,83.8565,83.9294,66435.0
2021-12-16 11:50:00,92.16,92.26,92.09,92.23,56299.0,83.9203,84.0113,83.8565,83.984,56299.0
2021-12-16 12:00:00,92.23,92.28,92.14,92.2,68430.0,83.984,84.0295,83.902,83.9567,68430.0
2021-12-16 12:10:00,92.19,92.42,92.19,92.42,64505.0,83.9476,84.157,83.9476,84.157,64505.0
2021-12-16 12:20:00,92.43,92.62,92.39,92.5,114846.0,84.1661,84.3391,84.1297,84.2299,114846.0
2021-12-16 12:30:00,92.5,92.62,92.46,92.54,107901.0,84.2299,84.3391,84.1934,84.2663,107901.0
2021-12-16 12:40:00,92.52,92.57,92.47,92.54,88684.0,84.2481,84.2936,84.2025,84.2663,88684.0
2021-12-16 12:50:00,92.54,92.56,92.49,92.51,81725.0,84.2663,84.2845,84.2208,84.239,81725.0
2021-12-16 13:00:00,92.52,92.57,92.45,92.5,95869.0,84.2481,84.2936,84.1843,84.2299,95869.0
2021-12-16 13:10:00,92.5,92.62,92.49,92.57,81580.0,84.2299,84.3391,84.2208,84.2936,81580.0
2021-12-16 13:20:00,92.56,92.58,92.49,92.55,74740.0,84.2845,84.3027,84.2208,84.2754,74740.0
2021-12-16 13:30:00,92.53,92.54,92.43,92.5,188379.0,84.2572,84.2663,84.1661,84.2299,188379.0
2021-12-16 13:40:00,92.51,92.65,92.48,92.64,78870.0,84.239,84.3664,84.2116,84.3573,78870.0
2021-12-16 13:50:00,92.64,92.65,92.56,92.59,46845.0,84.3573,84.3664,84.2845,84.3118,46845.0
2021-12-16 14:00:00,92.59,92.7,92.51,92.52,61008.0,84.3118,84.412,84.239,84.2481,61008.0
2021-12-16 14:10:00,92.52,92.56,92.45,92.56,94269.0,84.2481,84.2845,84.1843,84.2845,94269.0
2021-12-16 14:20:00,92.55,92.57,92.47,92.52,79222.0,84.2754,84.2936,84.2025,84.2481,79222.0
2021-12-16 14:30:00,92.53,92.67,92.49,92.65,110123.0,84.2572,84.3847,84.2208,84.3664,110123.0
2021-12-16 14:40:00,92.65,92.65,92.34,92.35,124316.0,84.3664,84.3664,84.0842,84.0933,124316.0
2021-12-16 14:50:00,92.35,92.38,92.15,92.37,180055.0,84.0933,84.1206,83.9111,84.1115,180055.0
2021-12-16 15:00:00,92.35,92.46,92.25,92.25,122323.0,84.0933,84.1934,84.0022,84.0022,122323.0
2021-12-16 15:10:00,92.25,92.39,92.24,92.26,111225.0,84.0022,84.1297,83.9931,84.0113,111225.0
2021-12-16 15:20:00,92.26,92.44,92.18,92.31,77924.0,84.0113,84.1752,83.9385,84.0568,77924.0
2021-12-16 15:30:00,92.32,92.44,92.15,92.41,107672.0,84.0659,84.1752,83.9111,84.1479,107672.0
2021-12-16 15:40:00,92.41,92.47,92.1,92.11,145458.0,84.1479,84.2025,83.8656,83.8747,145458.0
2021-12-16 15:50:00,92.12,92.44,92.12,92.25,630483.0,83.8838,84.1752,83.8838,84.0022,630483.0
2021-12-17 09:30:00,92.0,92.09,91.33,92.05,2607124.0,83.7746,83.8565,83.1645,83.8201,2607124.0
2021-12-17 09:40:00,92.06,92.21,91.66,91.76,148927.0,83.8292,83.9658,83.465,83.556,148927.0
2021-12-17 09:50:00,91.79,91.85,91.33,91.35,134349.0,83.5833,83.638,83.1645,83.1827,134349.0
2021-12-17 10:00:00,91.33,91.39,91.1,91.18,78869.0,83.1645,83.2191,82.955,83.0279,78869.0
2021-12-17 10:10:00,91.17,91.32,91.02,91.23,83342.0,83.0188,83.1554,82.8822,83.0734,83342.0
2021-12-17 10:20:00,91.21,91.32,91.16,91.23,139939.0,83.0552,83.1554,83.0097,83.0734,139939.0
2021-12-17 10:30:00,91.23,91.76,91.2,91.7,127964.0,83.0734,83.556,83.0461,83.5014,127964.0
2021-12-17 10:40:00,91.69,92.13,91.62,92.04,134248.0,83.4923,83.8929,83.4285,83.811,134248.0
2021-12-17 10:50:00,92.03,92.12,91.87,91.95,144530.0,83.8019,83.8838,83.6562,83.729,144530.0
2021-12-17 11:00:00,91.95,92.09,91.78,92.03,71258.0,83.729,83.8565,83.5742,83.8019,71258.0
2021-12-17 11:10:00,92.04,92.22,91.89,92.21,52274.0,83.811,83.9749,83.6744,83.9658,52274.0
2021-12-17 11:20:00,92.21,92.36,92.13,92.19,328207.0,83.9658,84.1024,83.8929,83.9476,328207.0
2021-12-17 11:30:00,92.17,92.21,91.89,91.9,164374.0,83.9294,83.9658,83.6744,83.6835,164374.0
2021-12-17 11:40:00,91.9,91.99,91.63,91.63,186538.0,83.6835,83.7655,83.4376,83.4376,186538.0
2021-12-17 11:50:00,91.64,91.84,91.61,91.82,116800.0,83.4467,83.6289,83.4194,83.6107,116800.0
2021-12-17 12:00:00,91.81,91.81,91.58,91.69,102084.0,83.6015,83.6015,83.3921,83.4923,102084.0
2021-12-17 12:10:00,91.7,91.84,91.62,91.64,59692.0,83.5014,83.6289,83.4285,83.4467,59692.0
2021-12-17 12:20:00,91.65,91.86,91.62,91.86,77165.0,83.4559,83.6471,83.4285,83.6471,77165.0
2021-12-17 12:30:00,91.86,92.03,91.83,91.93,42179.0,83.6471,83.8019,83.6198,83.7108,42179.0
2021-12-17 12:40:00,91.91,91.93,91.8,91.82,182833.0,83.6926,83.7108,83.5924,83.6107,182833.0
2021-12-17 12:50:00,91.82,91.89,91.67,91.78,47311.0,83.6107,83.6744,83.4741,83.5742,47311.0
2021-12-17 13:00:00,91.77,91.8,91.63,91.72,34179.0,83.5651,83.5924,83.4376,83.5196,34179.0
2021-12-17 13:10:00,91.72,91.82,91.66,91.76,37406.0,83.5196,83.6107,83.465,83.556,37406.0
2021-12-17 13:20:00,91.76,91.96,91.74,91.95,34770.0,83.556,83.7381,83.5378,83.729,34770.0
2021-12-17 13:30:00,91.94,92.08,91.87,91.98,70965.0,83.7199,83.8474,83.6562,83.7563,70965.0
2021-12-17 13:40:00,91.98,92.19,91.95,92.16,51779.0,83.7563,83.9476,83.729,83.9203,51779.0
2021-12-17 13:50:00,92.15,92.28,92.14,92.27,98020.0,83.9111,84.0295,83.902,84.0204,98020.0
2021-12-17 14:00:00,92.27,92.3,92.08,92.08,86374.0,84.0204,84.0477,83.8474,83.8474,86374.0
2021-12-17 14:10:00,92.09,92.13,92.04,92.09,83805.0,83.8565,83.8929,83.811,83.8565,83805.0
2021-12-17 14:20:00,92.09,92.11,91.83,91.83,113329.0,83.8565,83.8747,83.6198,83.6198,113329.0
2021-12-17 14:30:00,91.84,91.88,91.51,91.61,80971.0,83.6289,83.6653,83.3284,83.4194,80971.0
2021-12-17 14:40:00,91.62,91.75,91.56,91.7,77771.0,83.4285,83.5469,83.3739,83.5014,77771.0
2021-12-17 14:50:00,91.69,91.77,91.64,91.76,125690.0,83.4923,83.5651,83.4467,83.556,125690.0
2021-12-17 15:00:00,91.77,91.86,91.7,91.71,97181.0,83.5651,83.6471,83.5014,83.5105,97181.0
2021-12-17 15:10:00,91.72,91.73,91.57,91.7,180165.0,83.5196,83.5287,83.383,83.5014,180165.0
2021-12-17 15:20:00,91.71,91.71,91.55,91.6,148508.0,83.5105,83.5105,83.3648,83.4103,148508.0
2021-12-17 15:30:00,91.6,91.67,91.35,91.46,217043.0,83.4103,83.4741,83.1827,83.2828,217043.0
2021-12-17 15:40:00,91.46,91.56,91.04,91.07,193577.0,83.2828,83.3739,82.9004,82.9277,193577.0
2021-12-17 15:50:00,91.07,91.08,90.74,90.93,770797.0,82.9277,82.9368,82.6272,82.8002,770797.0
2021-12-20 09:30:00,89.8,89.93,89.31,89.91,583143.0,81.7713,81.8896,81.3251,81.8714,583143.0
2021-12-20 09:40:00,89.9,89.9,89.36,89.36,329607.0,81.8623,81.8623,81.3706,81.3706,329607.0
2021-12-20 09:50:00,89.34,89.37,88.87,88.9,293732.0,81.3524,81.3797,80.9244,80.9517,293732.0
2021-12-20 10:00:00,88.89,89.17,88.74,88.77,137783.0,80.9426,81.1976,80.806,80.8333,137783.0
2021-12-20 10:10:00,88.76,88.8,88.5,88.67,134275.0,80.8242,80.8607,80.5875,80.7423,134275.0
2021-12-20 10:20:00,88.66,88.86,88.6,88.66,119828.0,80.7332,80.9153,80.6785,80.7332,119828.0
2021-12-20 10:30:00,88.66,89.08,88.65,89.03,122160.0,80.7332,81.1156,80.7241,81.0701,122160.0
2021-12-20 10:40:00,89.01,89.11,88.94,89.0,249474.0,81.0519,81.1429,80.9881,81.0428,249474.0
2021-12-20 10:50:00,89.01,89.04,88.87,88.94,135046.0,81.0519,81.0792,80.9244,80.9881,135046.0
2021-12-20 11:00:00,88.94,89.27,88.93,89.27,197879.0,80.9881,81.2886,80.979,81.2886,197879.0
2021-12-20 11:10:00,89.26,89.51,89.24,89.46,120221.0,81.2795,81.5072,81.2613,81.4617,120221.0
2021-12-20 11:20:00,89.46,89.6,89.35,89.35,84350.0,81.4617,81.5891,81.3615,81.3615,84350.0
2021-12-20 11:30:00,89.36,89.49,89.27,89.33,115341.0,81.3706,81.489,81.2886,81.3433,115341.0
2021-12-20 11:40:00,89.32,89.32,89.16,89.25,82912.0,81.3342,81.3342,81.1885,81.2704,82912.0
2021-12-20 11:50:00,89.25,89.52,89.24,89.51,143191.0,81.2704,81.5163,81.2613,81.5072,143191.0
2021-12-20 12:00:00,89.51,89.58,89.47,89.54,85287.0,81.5072,81.5709,81.4708,81.5345,85287.0
2021-12-20 12:10:00,89.54,89.57,89.34,89.49,81083.0,81.5345,81.5618,81.3524,81.489,81083.0
2021-12-20 12:20:00,89.48,89.49,89.36,89.41,103103.0,81.4799,81.489,81.3706,81.4161,103103.0
2021-12-20 12:30:00,89.41,89.41,89.07,89.13,78681.0,81.4161,81.4161,81.1065,81.1612,78681.0
2021-12-20 12:40:00,89.15,89.21,89.02,89.2,82264.0,81.1794,81.234,81.061,81.2249,82264.0
2021-12-20 12:50:00,89.2,89.34,89.14,89.15,77880.0,81.2249,81.3524,81.1703,81.1794,77880.0
2021-12-20 13:00:00,89.15,89.33,89.01,89.29,99937.0,81.1794,81.3433,81.0519,81.3069,99937.0
2021-12-20 13:10:00,89.29,89.33,89.22,89.28,106216.0,81.3069,81.3433,81.2431,81.2977,106216.0
2021-12-20 13:20:00,89.27,89.32,89.22,89.23,115542.0,81.2886,81.3342,81.2431,81.2522,115542.0
2021-12-20 13:30:00,89.23,89.31,89.07,89.3,157395.0,81.2522,81.3251,81.1065,81.316,157395.0
2021-12-20 13:40:00,89.3,89.41,89.21,89.25,220281.0,81.316,81.4161,81.234,81.2704,220281.0
2021-12-20 13:50:00,89.25,89.29,89.15,89.27,121495.0,81.2704,81.3069,81.1794,81.2886,121495.0
2021-12-20 14:00:00,89.28,89.32,89.17,89.27,98650.0,81.2977,81.3342,81.1976,81.2886,98650.0
2021-12-20 14:10:00,89.27,89.27,89.1,89.11,54110.0,81.2886,81.2886,81.1338,81.1429,54110.0
2021-12-20 14:20:00,89.1,89.15,89.0,89.06,84857.0,81.1338,81.1794,81.0428,81.0974,84857.0
2021-12-20 14:30:00,89.06,89.22,88.93,89.21,65692.0,81.0974,81.2431,80.979,81.234,65692.0
2021-12-20 14:40:00,89.21,89.32,89.17,89.31,132681.0,81.234,81.3342,81.1976,81.3251,132681.0
2021-12-20 14:50:00,89.31,89.37,89.21,89.3,170437.0,81.3251,81.3797,81.234,81.316,170437.0
2021-12-20 15:00:00,89.3,89.35,89.25,89.34,120561.0,81.316,81.3615,81.2704,81.3524,120561.0
2021-12-20 15:10:00,89.35,89.57,89.25,89.53,113244.0,81.3615,81.5618,81.2704,81.5254,113244.0
2021-12-20 15:20:00,89.54,89.82,89.54,89.81,118478.0,81.5345,81.7895,81.5345,81.7804,118478.0
2021-12-20 15:30:00,89.81,89.84,89.66,89.7,151724.0,81.7804,81.8077,81.6438,81.6802,151724.0
2021-12-20 15:40:00,89.71,89.9,89.66,89.87,154311.0,81.6893,81.8623,81.6438,81.835,154311.0
2021-12-20 15:50:00,89.88,90.08,89.86,89.95,578806.0,81.8441,82.0262,81.8259,81.9078,578806.0
2021-12-21 09:30:00,90.65,91.34,90.62,90.95,202073.0,82.5453,83.1736,82.5179,82.8184,202073.0
2021-12-21 09:40:00,90.91,90.91,90.21,90.24,98987.0,82.782,82.782,82.1446,82.1719,98987.0
2021-12-21 09:50:00,90.24,90.37,90.03,90.29,89727.0,82.1719,82.2903,81.9807,82.2174,89727.0
2021-12-21 10:00:00,90.26,90.44,90.12,90.31,127416.0,82.1901,82.354,82.0626,82.2357,127416.0
2021-12-21 10:10:00,90.32,90.47,90.12,90.34,57895.0,82.2448,82.3814,82.0626,82.263,57895.0
2021-12-21 10:20:00,90.33,90.38,90.13,90.16,72564.0,82.2539,82.2994,82.0718,82.0991,72564.0
2021-12-21 10:30:00,90.16,90.28,90.07,90.08,67641.0,82.0991,82.2083,82.0171,82.0262,67641.0
2021-12-21 10:40:00,90.05,90.12,89.84,89.84,50338.0,81.9989,82.0626,81.8077,81.8077,50338.0
2021-12-21 10:50:00,89.84,90.08,89.83,89.98,141149.0,81.8077,82.0262,81.7986,81.9352,141149.0
2021-12-21 11:00:00,89.97,89.99,89.78,89.85,92829.0,81.9261,81.9443,81.753,81.8168,92829.0
2021-12-21 11:10:00,89.86,89.9,89.42,89.48,133661.0,81.8259,81.8623,81.4252,81.4799,133661.0
2021-12-21 11:20:00,89.47,89.51,89.36,89.38,90635.0,81.4708,81.5072,81.3706,81.3888,90635.0
2021-12-21 11:30:00,89.39,89.87,89.36,89.87,96550.0,81.3979,81.835,81.3706,81.835,96550.0
2021-12-21 11:40:00,89.89,90.35,89.87,90.26,115263.0,81.8532,82.2721,81.835,82.1901,115263.0
2021-12-21 11:50:00,90.27,90.38,90.16,90.21,73928.0,82.1992,82.2994,82.0991,82.1446,73928.0
2021-12-21 12:00:00,90.23,90.41,90.13,90.4,159019.0,82.1628,82.3267,82.0718,82.3176,159019.0
2021-12-21 12:10:00,90.4,90.62,90.39,90.48,41914.0,82.3176,82.5179,82.3085,82.3905,41914.0
2021-12-21 12:20:00,90.48,90.55,90.4,90.42,40574.0,82.3905,82.4542,82.3176,82.3358,40574.0
2021-12-21 12:30:00,90.46,90.51,90.41,90.48,49873.0,82.3722,82.4178,82.3267,82.3905,49873.0
2021-12-21 12:40:00,90.48,90.5,90.38,90.46,51459.0,82.3905,82.4087,82.2994,82.3722,51459.0
2021-12-21 12:50:00,90.46,90.62,90.44,90.6,52929.0,82.3722,82.5179,82.354,82.4997,52929.0
2021-12-21 13:00:00,90.59,90.62,90.48,90.55,66098.0,82.4906,82.5179,82.3905,82.4542,66098.0
2021-12-21 13:10:00,90.56,90.61,90.49,90.5,44670.0,82.4633,82.5088,82.3996,82.4087,44670.0
2021-12-21 13:20:00,90.51,90.75,90.49,90.72,65150.0,82.4178,82.6363,82.3996,82.609,65150.0
2021-12-21 13:30:00,90.74,90.8,90.7,90.71,73985.0,82.6272,82.6818,82.5908,82.5999,73985.0
2021-12-21 13:40:00,90.7,90.74,90.62,90.64,43160.0,82.5908,82.6272,82.5179,82.5362,43160.0
2021-12-21 13:50:00,90.64,90.68,90.55,90.61,51558.0,82.5362,82.5726,82.4542,82.5088,51558.0
2021-12-21 14:00:00,90.61,90.71,90.55,90.6,74931.0,82.5088,82.5999,82.4542,82.4997,74931.0
2021-12-21 14:10:00,90.6,90.62,90.35,90.36,61057.0,82.4997,82.5179,82.2721,82.2812,61057.0
2021-12-21 14:20:00,90.36,90.38,90.21,90.29,41245.0,82.2812,82.2994,82.1446,82.2174,41245.0
2021-12-21 14:30:00,90.31,90.39,90.2,90.2,43071.0,82.2357,82.3085,82.1355,82.1355,43071.0
2021-12-21 14:40:00,90.2,90.3,90.15,90.21,87330.0,82.1355,82.2266,82.09,82.1446,87330.0
2021-12-21 14:50:00,90.2,90.25,90.1,90.21,81842.0,82.1355,82.181,82.0444,82.1446,81842.0
2021-12-21 15:00:00,90.21,90.24,90.06,90.06,59558.0,82.1446,82.1719,82.008,82.008,59558.0
2021-12-21 15:10:00,90.05,90.19,90.01,90.19,46537.0,81.9989,82.1264,81.9625,82.1264,46537.0
2021-12-21 15:20:00,90.2,90.35,90.2,90.28,92780.0,82.1355,82.2721,82.1355,82.2083,92780.0
2021-12-21 15:30:00,90.27,90.32,90.13,90.14,95916.0,82.1992,82.2448,82.0718,82.0809,95916.0
2021-12-21 15:40:00,90.14,90.26,90.04,90.05,134322.0,82.0809,82.1901,81.9898,81.9989,134322.0
2021-12-21 15:50:00,90.05,90.58,90.04,90.45,544059.0,81.9989,82.4815,81.9898,82.3631,544059.0
2021-12-22 09:30:00,90.24,90.51,90.09,90.2,152682.0,82.1719,82.4178,82.0353,82.1355,152682.0
2021-12-22 09:40:00,90.21,90.37,90.14,90.33,96707.0,82.1446,82.2903,82.0809,82.2539,96707.0
2021-12-22 09:50:00,90.34,90.4,90.05,90.11,70028.0,82.263,82.3176,81.9989,82.0535,70028.0
2021-12-22 10:00:00,90.11,90.25,90.09,90.15,72997.0,82.0535,82.181,82.0353,82.09,72997.0
2021-12-22 10:10:00,90.14,90.15,89.9,89.94,70408.0,82.0809,82.09,81.8623,81.8987,70408.0
2021-12-22 10:20:00,89.96,90.06,89.89,90.04,49599.0,81.9169,82.008,81.8532,81.9898,49599.0
2021-12-22 10:30:00,90.04,90.21,89.95,90.11,64926.0,81.9898,82.1446,81.9078,82.0535,64926.0
2021-12-22 10:40:00,90.12,90.42,90.09,90.38,63567.0,82.0626,82.3358,82.0353,82.2994,63567.0
2021-12-22 10:50:00,90.39,90.67,90.38,90.56,76424.0,82.3085,82.5635,82.2994,82.4633,76424.0
2021-12-22 11:00:00,90.57,90.74,90.54,90.57,45846.0,82.4724,82.6272,82.4451,82.4724,45846.0
2021-12-22 11:10:00,90.57,90.62,90.5,90.62,40905.0,82.4724,82.5179,82.4087,82.5179,40905.0
2021-12-22 11:20:00,90.64,90.66,90.48,90.53,43781.0,82.5362,82.5544,82.3905,82.436,43781.0
2021-12-22 11:30:00,90.56,90.62,90.48,90.48,46873.0,82.4633,82.5179,82.3905,82.3905,46873.0
2021-12-22 11:40:00,90.48,90.53,90.45,90.52,37084.0,82.3905,82.436,82.3631,82.4269,37084.0
2021-12-22 11:50:00,90.53,90.61,90.47,90.56,58304.0,82.436,82.5088,82.3814,82.4633,58304.0
2021-12-22 12:00:00,90.55,90.56,90.45,90.53,81105.0,82.4542,82.4633,82.3631,82.436,81105.0
2021-12-22 12:10:00,90.53,90.6,90.49,90.5,43729.0,82.436,82.4997,82.3996,82.4087,43729.0
2021-12-22 12:20:00,90.48,90.62,90.44,90.59,66368.0,82.3905,82.5179,82.354,82.4906,66368.0
2021-12-22 12:30:00,90.61,90.7,90.57,90.62,32399.0,82.5088,82.5908,82.4724,82.5179,32399.0
2021-12-22 12:40:00,90.62,90.77,90.61,90.73,32745.0,82.5179,82.6545,82.5088,82.6181,32745.0
2021-12-22 12:50:00,90.72,90.74,90.67,90.68,34474.0,82.609,82.6272,82.5635,82.5726,34474.0
2021-12-22 13:00:00,90.68,90.71,90.53,90.54,39407.0,82.5726,82.5999,82.436,82.4451,39407.0
2021-12-22 13:10:00,90.53,90.61,90.52,90.55,38153.0,82.436,82.5088,82.4269,82.4542,38153.0
2021-12-22 13:20:00,90.55,90.58,90.46,90.54,27458.0,82.4542,82.4815,82.3722,82.4451,27458.0
2021-12-22 13:30:00,90.54,90.62,90.48,90.54,47065.0,82.4451,82.5179,82.3905,82.4451,47065.0
2021-12-22 13:40:00,90.54,90.6,90.51,90.54,24124.0,82.4451,82.4997,82.4178,82.4451,24124.0
2021-12-22 13:50:00,90.51,90.53,90.4,90.47,39999.0,82.4178,82.436,82.3176,82.3814,39999.0
2021-12-22 14:00:00,90.48,90.52,90.43,90.48,33213.0,82.3905,82.4269,82.3449,82.3905,33213.0
2021-12-22 14:10:00,90.49,90.57,90.46,90.54,24373.0,82.3996,82.4724,82.3722,82.4451,24373.0
2021-12-22 14:20:00,90.53,90.61,90.53,90.54,25696.0,82.436,82.5088,82.436,82.4451,25696.0
2021-12-22 14:30:00,90.54,90.6,90.52,90.53,30292.0,82.4451,82.4997,82.4269,82.436,30292.0
2021-12-22 14:40:00,90.53,90.58,90.44,90.51,42553.0,82.436,82.4815,82.354,82.4178,42553.0
2021-12-22 14:50:00,90.51,90.68,90.49,90.67,29168.0,82.4178,82.5726,82.3996,82.5635,29168.0
2021-12-22 15:00:00,90.67,90.79,90.66,90.69,62137.0,82.5635,82.6727,82.5544,82.5817,62137.0
2021-12-22 15:10:00,90.67,90.72,90.59,90.72,65533.0,82.5635,82.609,82.4906,82.609,65533.0
2021-12-22 15:20:00,90.71,90.72,90.6,90.61,57989.0,82.5999,82.609,82.4997,82.5088,57989.0
2021-12-22 15:30:00,90.6,90.73,90.57,90.7,76930.0,82.4997,82.6181,82.4724,82.5908,76930.0
2021-12-22 15:40:00,90.71,90.77,90.64,90.69,141352.0,82.5999,82.6545,82.5362,82.5817,141352.0
2021-12-22 15:50:00,90.69,90.88,90.69,90.8,292187.0,82.5817,82.7547,82.5817,82.6818,292187.0
2021-12-23 09:30:00,90.68,91.04,90.4,91.02,132103.0,82.5726,82.9004,82.3176,82.8822,132103.0
2021-12-23 09:40:00,90.99,91.22,90.94,91.18,79250.0,82.8549,83.0643,82.8093,83.0279,79250.0
2021-12-23 09:50:00,91.17,91.31,91.04,91.05,60081.0,83.0188,83.1463,82.9004,82.9095,60081.0
2021-12-23 10:00:00,91.06,91.13,90.98,90.98,50091.0,82.9186,82.9823,82.8458,82.8458,50091.0
2021-12-23 10:10:00,90.98,90.99,90.8,90.95,47888.0,82.8458,82.8549,82.6818,82.8184,47888.0
2021-12-23 10:20:00,90.97,91.02,90.91,90.91,36873.0,82.8366,82.8822,82.782,82.782,36873.0
2021-12-23 10:30:00,90.93,91.03,90.83,90.92,38595.0,82.8002,82.8913,82.7092,82.7911,38595.0
2021-12-23 10:40:00,90.92,91.02,90.88,90.98,61769.0,82.7911,82.8822,82.7547,82.8458,61769.0
2021-12-23 10:50:00,90.98,91.08,90.97,91.06,62804.0,82.8458,82.9368,82.8366,82.9186,62804.0
2021-12-23 11:00:00,91.06,91.19,90.96,91.16,40697.0,82.9186,83.037,82.8275,83.0097,40697.0
2021-12-23 11:10:00,91.15,91.22,91.11,91.12,44067.0,83.0006,83.0643,82.9641,82.9732,44067.0
2021-12-23 11:20:00,91.12,91.19,91.05,91.14,43520.0,82.9732,83.037,82.9095,82.9914,43520.0
2021-12-23 11:30:00,91.13,91.25,91.12,91.2,68938.0,82.9823,83.0916,82.9732,83.0461,68938.0
2021-12-23 11:40:00,91.21,91.22,91.05,91.18,120210.0,83.0552,83.0643,82.9095,83.0279,120210.0
2021-12-23 11:50:00,91.18,91.2,91.08,91.1,142836.0,83.0279,83.0461,82.9368,82.955,142836.0
2021-12-23 12:00:00,91.1,91.12,91.0,91.0,104458.0,82.955,82.9732,82.864,82.864,104458.0
2021-12-23 12:10:00,91.0,91.08,90.82,90.92,349752.0,82.864,82.9368,82.7001,82.7911,349752.0
2021-12-23 12:20:00,90.91,90.91,90.7,90.72,43729.0,82.782,82.782,82.5908,82.609,43729.0
2021-12-23 12:30:00,90.73,90.94,90.71,90.81,55663.0,82.6181,82.8093,82.5999,82.691,55663.0
2021-12-23 12:40:00,90.82,90.82,90.76,90.79,34395.0,82.7001,82.7001,82.6454,82.6727,34395.0
2021-12-23 12:50:00,90.8,90.81,90.74,90.81,33587.0,82.6818,82.691,82.6272,82.691,33587.0
2021-12-23 13:00:00,90.83,90.86,90.8,90.81,50631.0,82.7092,82.7365,82.6818,82.691,50631.0
2021-12-23 13:10:00,90.81,90.81,90.71,90.73,35225.0,82.691,82.691,82.5999,82.6181,35225.0
2021-12-23 13:20:00,90.73,90.78,90.66,90.75,65655.0,82.6181,82.6636,82.5544,82.6363,65655.0
2021-12-23 13:30:00,90.74,90.92,90.73,90.92,34958.0,82.6272,82.7911,82.6181,82.7911,34958.0
2021-12-23 13:40:00,90.91,90.93,90.82,90.84,35808.0,82.782,82.8002,82.7001,82.7183,35808.0
2021-12-23 13:50:00,90.84,90.92,90.84,90.87,40339.0,82.7183,82.7911,82.7183,82.7456,40339.0
2021-12-23 14:00:00,90.88,90.96,90.87,90.93,36790.0,82.7547,82.8275,82.7456,82.8002,36790.0
2021-12-23 14:10:00,90.93,90.94,90.86,90.92,30144.0,82.8002,82.8093,82.7365,82.7911,30144.0
2021-12-23 14:20:00,90.91,90.91,90.74,90.75,39931.0,82.782,82.782,82.6272,82.6363,39931.0
2021-12-23 14:30:00,90.74,90.89,90.7,90.89,42866.0,82.6272,82.7638,82.5908,82.7638,42866.0
2021-12-23 14:40:00,90.88,90.92,90.85,90.91,26146.0,82.7547,82.7911,82.7274,82.782,26146.0
2021-12-23 14:50:00,90.92,90.98,90.9,90.94,35374.0,82.7911,82.8458,82.7729,82.8093,35374.0
2021-12-23 15:00:00,90.95,90.95,90.82,90.87,36888.0,82.8184,82.8184,82.7001,82.7456,36888.0
2021-12-23 15:10:00,90.87,91.01,90.87,90.98,429947.0,82.7456,82.8731,82.7456,82.8458,429947.0
2021-12-23 15:20:00,90.98,90.99,90.86,90.86,63866.0,82.8458,82.8549,82.7365,82.7365,63866.0
2021-12-23 15:30:00,90.87,90.99,90.83,90.96,60416.0,82.7456,82.8549,82.7092,82.8275,60416.0
2021-12-23 15:40:00,90.95,91.03,90.9,91.0,68967.0,82.8184,82.8913,82.7729,82.864,68967.0
2021-12-23 15:50:00,91.0,91.09,90.67,90.69,227131.0,82.864,82.9459,82.5635,82.5817,227131.0
2021-12-27 09:30:00,90.85,91.34,90.69,91.05,139458.0,82.7274,83.1736,82.5817,82.9095,139458.0
2021-12-27 09:40:00,91.05,91.07,90.63,90.81,71135.0,82.9095,82.9277,82.527,82.691,71135.0
2021-12-27 09:50:00,90.84,91.1,90.84,91.1,60707.0,82.7183,82.955,82.7183,82.955,60707.0
2021-12-27 10:00:00,91.11,91.23,90.94,90.95,50390.0,82.9641,83.0734,82.8093,82.8184,50390.0
2021-12-27 10:10:00,90.95,91.1,90.92,91.1,42602.0,82.8184,82.955,82.7911,82.955,42602.0
2021-12-27 10:20:00,91.08,91.12,91.0,91.09,43432.0,82.9368,82.9732,82.864,82.9459,43432.0
2021-12-27 10:30:00,91.09,91.12,90.98,91.01,37362.0,82.9459,82.9732,82.8458,82.8731,37362.0
2021-12-27 10:40:00,91.0,91.11,90.96,91.05,39207.0,82.864,82.9641,82.8275,82.9095,39207.0
2021-12-27 10:50:00,91.06,91.18,90.93,91.16,51037.0,82.9186,83.0279,82.8002,83.0097,51037.0
2021-12-27 11:00:00,91.17,91.23,91.11,91.12,39509.0,83.0188,83.0734,82.9641,82.9732,39509.0
2021-12-27 11:10:00,91.14,91.17,91.03,91.1,27345.0,82.9914,83.0188,82.8913,82.955,27345.0
2021-12-27 11:20:00,91.11,91.16,91.04,91.13,23364.0,82.9641,83.0097,82.9004,82.9823,23364.0
2021-12-27 11:30:00,91.13,91.14,91.06,91.09,39240.0,82.9823,82.9914,82.9186,82.9459,39240.0
2021-12-27 11:40:00,91.09,91.16,91.08,91.1,27567.0,82.9459,83.0097,82.9368,82.955,27567.0
2021-12-27 11:50:00,91.11,91.22,91.05,91.17,38693.0,82.9641,83.0643,82.9095,83.0188,38693.0
2021-12-27 12:00:00,91.17,91.19,91.1,91.12,29523.0,83.0188,83.037,82.955,82.9732,29523.0
2021-12-27 12:10:00,91.12,91.17,91.09,91.14,34347.0,82.9732,83.0188,82.9459,82.9914,34347.0
2021-12-27 12:20:00,91.15,91.28,91.15,91.23,30531.0,83.0006,83.1189,83.0006,83.0734,30531.0
2021-12-27 12:30:00,91.22,91.26,91.13,91.26,40796.0,83.0643,83.1007,82.9823,83.1007,40796.0
2021-12-27 12:40:00,91.25,91.28,91.21,91.25,34361.0,83.0916,83.1189,83.0552,83.0916,34361.0
2021-12-27 12:50:00,91.25,91.3,91.19,91.19,33747.0,83.0916,83.1371,83.037,83.037,33747.0
2021-12-27 13:00:00,91.2,91.25,91.19,91.23,26106.0,83.0461,83.0916,83.037,83.0734,26106.0
2021-12-27 13:10:00,91.23,91.26,91.17,91.23,24593.0,83.0734,83.1007,83.0188,83.0734,24593.0
2021-12-27 13:20:00,91.23,91.31,91.21,91.26,42220.0,83.0734,83.1463,83.0552,83.1007,42220.0
2021-12-27 13:30:00,91.27,91.27,91.2,91.22,19180.0,83.1098,83.1098,83.0461,83.0643,19180.0
2021-12-27 13:40:00,91.22,91.3,91.18,91.28,27554.0,83.0643,83.1371,83.0279,83.1189,27554.0
2021-12-27 13:50:00,91.27,91.33,91.26,91.3,81786.0,83.1098,83.1645,83.1007,83.1371,81786.0
2021-12-27 14:00:00,91.29,91.29,91.15,91.15,52367.0,83.128,83.128,83.0006,83.0006,52367.0
2021-12-27 14:10:00,91.15,91.16,91.07,91.07,25834.0,83.0006,83.0097,82.9277,82.9277,25834.0
2021-12-27 14:20:00,91.05,91.15,91.04,91.13,52185.0,82.9095,83.0006,82.9004,82.9823,52185.0
2021-12-27 14:30:00,91.11,91.16,91.09,91.12,45761.0,82.9641,83.0097,82.9459,82.9732,45761.0
2021-12-27 14:40:00,91.13,91.16,91.0,91.05,38476.0,82.9823,83.0097,82.864,82.9095,38476.0
2021-12-27 14:50:00,91.05,91.17,91.05,91.14,37100.0,82.9095,83.0188,82.9095,82.9914,37100.0
2021-12-27 15:00:00,91.12,91.14,91.06,91.09,34884.0,82.9732,82.9914,82.9186,82.9459,34884.0
2021-12-27 15:10:00,91.09,91.09,90.97,91.09,59191.0,82.9459,82.9459,82.8366,82.9459,59191.0
2021-12-27 15:20:00,91.08,91.17,91.07,91.12,50405.0,82.9368,83.0188,82.9277,82.9732,50405.0
2021-12-27 15:30:00,91.13,91.16,91.03,91.04,100013.0,82.9823,83.0097,82.8913,82.9004,100013.0
2021-12-27 15:40:00,91.05,91.2,91.04,91.16,104520.0,82.9095,83.0461,82.9004,83.0097,104520.0
2021-12-27 15:50:00,91.17,91.35,91.14,91.34,327649.0,83.0188,83.1827,82.9914,83.1736,327649.0
2021-12-28 09:30:00,91.66,91.88,91.51,91.76,129296.0,83.465,83.6653,83.3284,83.556,129296.0
2021-12-28 09:40:00,91.73,91.94,91.7,91.8,73375.0,83.5287,83.7199,83.5014,83.5924,73375.0
2021-12-28 09:50:00,91.81,91.9,91.71,91.86,44313.0,83.6015,83.6835,83.5105,83.6471,44313.0
2021-12-28 10:00:00,91.88,91.98,91.76,91.81,42394.0,83.6653,83.7563,83.556,83.6015,42394.0
2021-12-28 10:10:00,91.81,92.01,91.78,91.94,57201.0,83.6015,83.7837,83.5742,83.7199,57201.0
2021-12-28 10:20:00,91.96,92.07,91.95,92.01,50760.0,83.7381,83.8383,83.729,83.7837,50760.0
2021-12-28 10:30:00,92.01,92.02,91.77,91.79,35502.0,83.7837,83.7928,83.5651,83.5833,35502.0
2021-12-28 10:40:00,91.78,91.95,91.73,91.94,45812.0,83.5742,83.729,83.5287,83.7199,45812.0
2021-12-28 10:50:00,91.93,91.97,91.87,91.96,30160.0,83.7108,83.7472,83.6562,83.7381,30160.0
2021-12-28 11:00:00,91.94,92.0,91.92,91.96,37302.0,83.7199,83.7746,83.7017,83.7381,37302.0
2021-12-28 11:10:00,91.97,92.16,91.95,92.14,42595.0,83.7472,83.9203,83.729,83.902,42595.0
2021-12-28 11:20:00,92.14,92.19,92.07,92.12,57197.0,83.902,83.9476,83.8383,83.8838,57197.0
2021-12-28 11:30:00,92.13,92.14,92.01,92.09,28641.0,83.8929,83.902,83.7837,83.8565,28641.0
2021-12-28 11:40:00,92.09,92.09,91.92,91.94,26856.0,83.8565,83.8565,83.7017,83.7199,26856.0
2021-12-28 11:50:00,91.94,91.97,91.87,91.94,27898.0,83.7199,83.7472,83.6562,83.7199,27898.0
2021-12-28 12:00:00,91.95,92.02,91.94,92.0,25681.0,83.729,83.7928,83.7199,83.7746,25681.0
2021-12-28 12:10:00,91.99,92.04,91.92,91.92,17196.0,83.7655,83.811,83.7017,83.7017,17196.0
2021-12-28 12:20:00,91.93,91.96,91.86,91.89,39811.0,83.7108,83.7381,83.6471,83.6744,39811.0
2021-12-28 12:30:00,91.89,91.95,91.84,91.88,33403.0,83.6744,83.729,83.6289,83.6653,33403.0
2021-12-28 12:40:00,91.89,91.92,91.82,91.84,24325.0,83.6744,83.7017,83.6107,83.6289,24325.0
2021-12-28 12:50:00,91.84,91.93,91.82,91.9,33600.0,83.6289,83.7108,83.6107,83.6835,33600.0
2021-12-28 13:00:00,91.89,91.96,91.85,91.9,25704.0,83.6744,83.7381,83.638,83.6835,25704.0
2021-12-28 13:10:00,91.89,91.91,91.84,91.89,19235.0,83.6744,83.6926,83.6289,83.6744,19235.0
2021-12-28 13:20:00,91.88,91.89,91.84,91.89,35702.0,83.6653,83.6744,83.6289,83.6744,35702.0
2021-12-28 13:30:00,91.9,91.96,91.89,91.9,28264.0,83.6835,83.7381,83.6744,83.6835,28264.0
2021-12-28 13:40:00,91.9,91.95,91.87,91.88,33407.0,83.6835,83.729,83.6562,83.6653,33407.0
2021-12-28 13:50:00,91.88,91.99,91.85,91.97,40917.0,83.6653,83.7655,83.638,83.7472,40917.0
2021-12-28 14:00:00,91.97,91.98,91.89,91.92,30900.0,83.7472,83.7563,83.6744,83.7017,30900.0
2021-12-28 14:10:00,91.92,91.92,91.84,91.84,27325.0,83.7017,83.7017,83.6289,83.6289,27325.0
2021-12-28 14:20:00,91.85,91.91,91.72,91.74,44555.0,83.638,83.6926,83.5196,83.5378,44555.0
2021-12-28 14:30:00,91.73,91.76,91.67,91.74,29019.0,83.5287,83.556,83.4741,83.5378,29019.0
2021-12-28 14:40:00,91.74,91.81,91.72,91.79,31878.0,83.5378,83.6015,83.5196,83.5833,31878.0
2021-12-28 14:50:00,91.8,91.85,91.77,91.83,33090.0,83.5924,83.638,83.5651,83.6198,33090.0
2021-12-28 15:00:00,91.83,91.87,91.8,91.83,39151.0,83.6198,83.6562,83.5924,83.6198,39151.0
2021-12-28 15:10:00,91.82,91.91,91.78,91.79,48278.0,83.6107,83.6926,83.5742,83.5833,48278.0
2021-12-28 15:20:00,91.79,91.87,91.72,91.78,56327.0,83.5833,83.6562,83.5196,83.5742,56327.0
2021-12-28 15:30:00,91.77,91.8,91.66,91.7,57885.0,83.5651,83.5924,83.465,83.5014,57885.0
2021-12-28 15:40:00,91.71,91.82,91.7,91.81,73479.0,83.5105,83.6107,83.5014,83.6015,73479.0
2021-12-28 15:50:00,91.8,91.89,91.67,91.89,281495.0,83.5924,83.6744,83.4741,83.6744,281495.0
2021-12-29 09:30:00,91.95,92.22,91.82,92.03,140502.0,83.729,83.9749,83.6107,83.8019,140502.0
2021-12-29 09:40:00,92.06,92.14,91.86,92.02,91223.0,83.8292,83.902,83.6471,83.7928,91223.0
2021-12-29 09:50:00,92.03,92.06,91.67,91.69,59093.0,83.8019,83.8292,83.4741,83.4923,59093.0
2021-12-29 10:00:00,91.7,91.9,91.7,91.88,68010.0,83.5014,83.6835,83.5014,83.6653,68010.0
2021-12-29 10:10:00,91.89,91.98,91.74,91.97,74658.0,83.6744,83.7563,83.5378,83.7472,74658.0
2021-12-29 10:20:00,91.96,91.97,91.64,91.65,30925.0,83.7381,83.7472,83.4467,83.4559,30925.0
2021-12-29 10:30:00,91.65,91.72,91.59,91.69,49368.0,83.4559,83.5196,83.4012,83.4923,49368.0
2021-12-29 10:40:00,91.68,91.79,91.67,91.79,33339.0,83.4832,83.5833,83.4741,83.5833,33339.0
2021-12-29 10:50:00,91.79,91.81,91.65,91.65,31098.0,83.5833,83.6015,83.4559,83.4559,31098.0
2021-12-29 11:00:00,91.67,91.79,91.67,91.7,40627.0,83.4741,83.5833,83.4741,83.5014,40627.0
2021-12-29 11:10:00,91.69,91.77,91.65,91.75,20541.0,83.4923,83.5651,83.4559,83.5469,20541.0
2021-12-29 11:20:00,91.76,91.8,91.72,91.75,17915.0,83.556,83.5924,83.5196,83.5469,17915.0
2021-12-29 11:30:00,91.75,91.88,91.73,91.82,28084.0,83.5469,83.6653,83.5287,83.6107,28084.0
2021-12-29 11:40:00,91.81,91.85,91.77,91.81,29459.0,83.6015,83.638,83.5651,83.6015,29459.0
2021-12-29 11:50:00,91.81,91.88,91.77,91.77,21883.0,83.6015,83.6653,83.5651,83.5651,21883.0
2021-12-29 12:00:00,91.76,91.79,91.65,91.65,39757.0,83.556,83.5833,83.4559,83.4559,39757.0
2021-12-29 12:10:00,91.64,91.77,91.62,91.77,27827.0,83.4467,83.5651,83.4285,83.5651,27827.0
2021-12-29 12:20:00,91.79,91.82,91.73,91.78,23766.0,83.5833,83.6107,83.5287,83.5742,23766.0
2021-12-29 12:30:00,91.78,91.81,91.75,91.81,24518.0,83.5742,83.6015,83.5469,83.6015,24518.0
2021-12-29 12:40:00,91.8,91.82,91.75,91.81,24073.0,83.5924,83.6107,83.5469,83.6015,24073.0
2021-12-29 12:50:00,91.81,91.85,91.78,91.84,19967.0,83.6015,83.638,83.5742,83.6289,19967.0
2021-12-29 13:00:00,91.84,91.88,91.8,91.8,22142.0,83.6289,83.6653,83.5924,83.5924,22142.0
2021-12-29 13:10:00,91.81,91.86,91.79,91.81,26464.0,83.6015,83.6471,83.5833,83.6015,26464.0
2021-12-29 13:20:00,91.81,91.85,91.79,91.79,20741.0,83.6015,83.638,83.5833,83.5833,20741.0
2021-12-29 13:30:00,91.79,91.84,91.77,91.8,31362.0,83.5833,83.6289,83.5651,83.5924,31362.0
2021-12-29 13:40:00,91.8,91.9,91.8,91.89,24668.0,83.5924,83.6835,83.5924,83.6744,24668.0
2021-12-29 13:50:00,91.89,91.93,91.86,91.9,30949.0,83.6744,83.7108,83.6471,83.6835,30949.0
2021-12-29 14:00:00,91.9,91.91,91.83,91.83,23110.0,83.6835,83.6926,83.6198,83.6198,23110.0
2021-12-29 14:10:00,91.84,91.92,91.81,91.92,25598.0,83.6289,83.7017,83.6015,83.7017,25598.0
2021-12-29 14:20:00,91.91,91.91,91.81,91.81,24088.0,83.6926,83.6926,83.6015,83.6015,24088.0
2021-12-29 14:30:00,91.81,91.82,91.72,91.8,43222.0,83.6015,83.6107,83.5196,83.5924,43222.0
2021-12-29 14:40:00,91.81,91.87,91.8,91.84,24237.0,83.6015,83.6562,83.5924,83.6289,24237.0
2021-12-29 14:50:00,91.84,91.92,91.8,91.92,33504.0,83.6289,83.7017,83.5924,83.7017,33504.0
2021-12-29 15:00:00,91.92,92.07,91.9,92.06,38062.0,83.7017,83.8383,83.6835,83.8292,38062.0
2021-12-29 15:10:00,92.05,92.1,92.0,92.09,45913.0,83.8201,83.8656,83.7746,83.8565,45913.0
2021-12-29 15:20:00,92.1,92.16,92.06,92.1,39093.0,83.8656,83.9203,83.8292,83.8656,39093.0
2021-12-29 15:30:00,92.11,92.26,92.09,92.14,53116.0,83.8747,84.0113,83.8565,83.902,53116.0
2021-12-29 15:40:00,92.13,92.24,92.11,92.2,62534.0,83.8929,83.9931,83.8747,83.9567,62534.0
2021-12-29 15:50:00,92.2,92.21,91.98,91.99,214501.0,83.9567,83.9658,83.7563,83.7655,214501.0
2021-12-30 09:30:00,92.23,92.49,92.1,92.33,115772.0,83.984,84.2208,83.8656,84.0751,115772.0
2021-12-30 09:40:00,92.31,92.42,92.21,92.27,67708.0,84.0568,84.157,83.9658,84.0204,67708.0
2021-12-30 09:50:00,92.26,92.26,92.11,92.13,30799.0,84.0113,84.0113,83.8747,83.8929,30799.0
2021-12-30 10:00:00,92.12,92.17,91.96,92.01,35617.0,83.8838,83.9294,83.7381,83.7837,35617.0
2021-12-30 10:10:00,92.04,92.1,91.95,91.99,41321.0,83.811,83.8656,83.729,83.7655,41321.0
2021-12-30 10:20:00,91.99,92.03,91.83,91.93,64418.0,83.7655,83.8019,83.6198,83.7108,64418.0
2021-12-30 10:30:00,91.93,91.98,91.88,91.91,48702.0,83.7108,83.7563,83.6653,83.6926,48702.0
2021-12-30 10:40:00,91.9,91.93,91.81,91.93,43909.0,83.6835,83.7108,83.6015,83.7108,43909.0
2021-12-30 10:50:00,91.94,91.98,91.85,91.87,56176.0,83.7199,83.7563,83.638,83.6562,56176.0
2021-12-30 11:00:00,91.88,91.94,91.84,91.92,65852.0,83.6653,83.7199,83.6289,83.7017,65852.0
2021-12-30 11:10:00,91.92,92.07,91.92,92.07,46487.0,83.7017,83.8383,83.7017,83.8383,46487.0
2021-12-30 11:20:00,92.05,92.16,92.03,92.11,22871.0,83.8201,83.9203,83.8019,83.8747,22871.0
2021-12-30 11:30:00,92.11,92.19,92.04,92.19,102046.0,83.8747,83.9476,83.811,83.9476,102046.0
2021-12-30 11:40:00,92.19,92.26,92.12,92.13,27600.0,83.9476,84.0113,83.8838,83.8929,27600.0
2021-12-30 11:50:00,92.15,92.18,92.1,92.14,30585.0,83.9111,83.9385,83.8656,83.902,30585.0
2021-12-30 12:00:00,92.15,92.16,92.1,92.1,29840.0,83.9111,83.9203,83.8656,83.8656,29840.0
2021-12-30 12:10:00,92.1,92.2,92.05,92.17,43356.0,83.8656,83.9567,83.8201,83.9294,43356.0
2021-12-30 12:20:00,92.17,92.28,92.15,92.28,25080.0,83.9294,84.0295,83.9111,84.0295,25080.0
2021-12-30 12:30:00,92.27,92.36,92.25,92.28,24185.0,84.0204,84.1024,84.0022,84.0295,24185.0
2021-12-30 12:40:00,92.28,92.34,92.25,92.29,22843.0,84.0295,84.0842,84.0022,84.0386,22843.0
2021-12-30 12:50:00,92.28,92.32,92.25,92.32,22377.0,84.0295,84.0659,84.0022,84.0659,22377.0
2021-12-30 13:00:00,92.32,92.39,92.3,92.37,34852.0,84.0659,84.1297,84.0477,84.1115,34852.0
2021-12-30 13:10:00,92.38,92.4,92.33,92.34,32733.0,84.1206,84.1388,84.0751,84.0842,32733.0
2021-12-30 13:20:00,92.35,92.38,92.31,92.34,37037.0,84.0933,84.1206,84.0568,84.0842,37037.0
2021-12-30 13:30:00,92.36,92.4,92.34,92.37,30865.0,84.1024,84.1388,84.0842,84.1115,30865.0
2021-12-30 13:40:00,92.37,92.45,92.34,92.45,40407.0,84.1115,84.1843,84.0842,84.1843,40407.0
2021-12-30 13:50:00,92.45,92.54,92.44,92.52,54459.0,84.1843,84.2663,84.1752,84.2481,54459.0
2021-12-30 14:00:00,92.51,92.65,92.47,92.63,47628.0,84.239,84.3664,84.2025,84.3482,47628.0
2021-12-30 14:10:00,92.65,92.66,92.52,92.56,38919.0,84.3664,84.3756,84.2481,84.2845,38919.0
2021-12-30 14:20:00,92.56,92.67,92.54,92.65,42638.0,84.2845,84.3847,84.2663,84.3664,42638.0
2021-12-30 14:30:00,92.65,92.66,92.59,92.63,38766.0,84.3664,84.3756,84.3118,84.3482,38766.0
2021-12-30 14:40:00,92.62,92.68,92.59,92.64,42561.0,84.3391,84.3938,84.3118,84.3573,42561.0
2021-12-30 14:50:00,92.64,92.71,92.6,92.64,46667.0,84.3573,84.4211,84.3209,84.3573,46667.0
2021-12-30 15:00:00,92.64,92.69,92.54,92.69,69421.0,84.3573,84.4029,84.2663,84.4029,69421.0
2021-12-30 15:10:00,92.69,92.91,92.69,92.86,86455.0,84.4029,84.6032,84.4029,84.5577,86455.0
2021-12-30 15:20:00,92.85,92.89,92.73,92.73,70109.0,84.5486,84.585,84.4393,84.4393,70109.0
2021-12-30 15:30:00,92.73,92.85,92.7,92.75,128184.0,84.4393,84.5486,84.412,84.4575,128184.0
2021-12-30 15:40:00,92.74,92.75,92.63,92.73,135829.0,84.4484,84.4575,84.3482,84.4393,135829.0
2021-12-30 15:50:00,92.73,92.91,92.64,92.78,599441.0,84.4393,84.6032,84.3573,84.4848,599441.0
2021-12-31 09:30:00,92.58,93.02,92.5,92.94,101432.0,84.3027,84.7034,84.2299,84.6305,101432.0
2021-12-31 09:40:00,92.93,93.06,92.88,93.06,90965.0,84.6214,84.7398,84.5759,84.7398,90965.0
2021-12-31 09:50:00,93.06,93.11,92.78,92.81,52718.0,84.7398,84.7853,84.4848,84.5121,52718.0
2021-12-31 10:00:00,92.83,93.09,92.8,93.01,60625.0,84.5304,84.7671,84.503,84.6943,60625.0
2021-12-31 10:10:00,93.0,93.03,92.85,92.93,42394.0,84.6852,84.7125,84.5486,84.6214,42394.0
2021-12-31 10:20:00,92.92,93.12,92.85,93.1,75639.0,84.6123,84.7944,84.5486,84.7762,75639.0
2021-12-31 10:30:00,93.09,93.16,92.98,93.03,51513.0,84.7671,84.8308,84.6669,84.7125,51513.0
2021-12-31 10:40:00,93.03,93.06,92.92,92.97,59969.0,84.7125,84.7398,84.6123,84.6578,59969.0
2021-12-31 10:50:00,92.97,93.09,92.96,93.02,51935.0,84.6578,84.7671,84.6487,84.7034,51935.0
2021-12-31 11:00:00,93.04,93.07,92.88,92.97,69058.0,84.7216,84.7489,84.5759,84.6578,69058.0
2021-12-31 11:10:00,92.96,93.13,92.95,93.01,78822.0,84.6487,84.8035,84.6396,84.6943,78822.0
2021-12-31 11:20:00,93.0,93.03,92.65,92.67,80996.0,84.6852,84.7125,84.3664,84.3847,80996.0
2021-12-31 11:30:00,92.69,92.9,92.66,92.88,87289.0,84.4029,84.5941,84.3756,84.5759,87289.0
2021-12-31 11:40:00,92.88,93.0,92.84,92.89,97325.0,84.5759,84.6852,84.5395,84.585,97325.0
2021-12-31 11:50:00,92.91,93.04,92.9,93.01,58043.0,84.6032,84.7216,84.5941,84.6943,58043.0
2021-12-31 12:00:00,93.02,93.15,92.96,93.12,58291.0,84.7034,84.8217,84.6487,84.7944,58291.0
2021-12-31 12:10:00,93.12,93.15,93.07,93.11,58966.0,84.7944,84.8217,84.7489,84.7853,58966.0
2021-12-31 12:20:00,93.11,93.15,93.04,93.12,47661.0,84.7853,84.8217,84.7216,84.7944,47661.0
2021-12-31 12:30:00,93.14,93.27,93.12,93.27,30289.0,84.8126,84.931,84.7944,84.931,30289.0
2021-12-31 12:40:00,93.27,93.31,93.21,93.22,32114.0,84.931,84.9674,84.8764,84.8855,32114.0
2021-12-31 12:50:00,93.22,93.34,93.22,93.32,35464.0,84.8855,84.9948,84.8855,84.9765,35464.0
2021-12-31 13:00:00,93.33,93.39,93.3,93.36,42266.0,84.9856,85.0403,84.9583,85.013,42266.0
2021-12-31 13:10:00,93.37,93.46,93.37,93.41,25627.0,85.0221,85.104,85.0221,85.0585,25627.0
2021-12-31 13:20:00,93.41,93.54,93.41,93.54,33917.0,85.0585,85.1769,85.0585,85.1769,33917.0
2021-12-31 13:30:00,93.53,93.53,93.46,93.5,43483.0,85.1678,85.1678,85.104,85.1404,43483.0
2021-12-31 13:40:00,93.5,93.5,93.31,93.31,55966.0,85.1404,85.1404,84.9674,84.9674,55966.0
2021-12-31 13:50:00,93.3,93.47,93.3,93.44,46278.0,84.9583,85.1131,84.9583,85.0858,46278.0
2021-12-31 14:00:00,93.46,93.51,93.41,93.48,43632.0,85.104,85.1496,85.0585,85.1222,43632.0
2021-12-31 14:10:00,93.48,93.53,93.4,93.4,52230.0,85.1222,85.1678,85.0494,85.0494,52230.0
2021-12-31 14:20:00,93.38,93.47,93.36,93.46,38261.0,85.0312,85.1131,85.013,85.104,38261.0
2021-12-31 14:30:00,93.47,93.59,93.46,93.57,47539.0,85.1131,85.2224,85.104,85.2042,47539.0
2021-12-31 14:40:00,93.58,93.6,93.51,93.52,29992.0,85.2133,85.2315,85.1496,85.1587,29992.0
2021-12-31 14:50:00,93.51,93.52,93.42,93.44,55395.0,85.1496,85.1587,85.0676,85.0858,55395.0
2021-12-31 15:00:00,93.46,93.51,93.41,93.5,55025.0,85.104,85.1496,85.0585,85.1404,55025.0
2021-12-31 15:10:00,93.5,93.54,93.41,93.52,53287.0,85.1404,85.1769,85.0585,85.1587,53287.0
2021-12-31 15:20:00,93.5,93.6,93.47,93.58,55985.0,85.1404,85.2315,85.1131,85.2133,55985.0
2021-12-31 15:30:00,93.58,93.65,93.52,93.64,113756.0,85.2133,85.277,85.1587,85.2679,113756.0
2021-12-31 15:40:00,93.63,93.73,93.57,93.67,186855.0,85.2588,85.3499,85.2042,85.2953,186855.0
2021-12-31 15:50:00,93.66,93.67,93.32,93.37,374733.0,85.2861,85.2953,84.9765,85.0221,374733.0
2022-01-03 09:30:00,93.42,93.65,92.79,92.81,316890.0,85.0676,85.277,84.4939,84.5121,316890.0
2022-01-03 09:40:00,92.81,92.94,92.32,92.4,163729.0,84.5121,84.6305,84.0659,84.1388,163729.0
2022-01-03 09:50:00,92.45,92.51,92.26,92.37,74703.0,84.1843,84.239,84.0113,84.1115,74703.0
2022-01-03 10:00:00,92.39,92.42,92.0,92.1,173747.0,84.1297,84.157,83.7746,83.8656,173747.0
2022-01-03 10:10:00,92.09,92.23,91.94,92.09,175139.0,83.8565,83.984,83.7199,83.8565,175139.0
2022-01-03 10:20:00,92.1,92.14,91.97,92.04,89953.0,83.8656,83.902,83.7472,83.811,89953.0
2022-01-03 10:30:00,92.04,92.04,91.52,91.64,155354.0,83.811,83.811,83.3375,83.4467,155354.0
2022-01-03 10:40:00,91.65,91.68,91.45,91.63,72412.0,83.4559,83.4832,83.2737,83.4376,72412.0
2022-01-03 10:50:00,91.62,91.64,91.51,91.59,63331.0,83.4285,83.4467,83.3284,83.4012,63331.0
2022-01-03 11:00:00,91.59,91.59,91.33,91.35,57393.0,83.4012,83.4012,83.1645,83.1827,57393.0
2022-01-03 11:10:00,91.36,91.46,91.29,91.39,182347.0,83.1918,83.2828,83.128,83.2191,182347.0
2022-01-03 11:20:00,91.38,91.4,90.91,90.97,134446.0,83.21,83.2282,82.782,82.8366,134446.0
2022-01-03 11:30:00,90.96,91.03,90.67,90.77,111821.0,82.8275,82.8913,82.5635,82.6545,111821.0
2022-01-03 11:40:00,90.77,91.13,90.76,90.98,94330.0,82.6545,82.9823,82.6454,82.8458,94330.0
2022-01-03 11:50:00,90.97,91.21,90.89,91.21,82188.0,82.8366,83.0552,82.7638,83.0552,82188.0
2022-01-03 12:00:00,91.21,91.23,91.0,91.1,73586.0,83.0552,83.0734,82.864,82.955,73586.0
2022-01-03 12:10:00,91.12,91.33,91.11,91.3,72175.0,82.9732,83.1645,82.9641,83.1371,72175.0
2022-01-03 12:20:00,91.32,91.43,91.3,91.34,69297.0,83.1554,83.2555,83.1371,83.1736,69297.0
2022-01-03 12:30:00,91.36,91.38,91.22,91.26,115802.0,83.1918,83.21,83.0643,83.1007,115802.0
2022-01-03 12:40:00,91.26,91.28,90.97,90.98,298110.0,83.1007,83.1189,82.8366,82.8458,298110.0
2022-01-03 12:50:00,90.99,91.03,90.7,90.7,174375.0,82.8549,82.8913,82.5908,82.5908,174375.0
2022-01-03 13:00:00,90.69,90.84,90.54,90.84,74656.0,82.5817,82.7183,82.4451,82.7183,74656.0
2022-01-03 13:10:00,90.84,91.11,90.8,91.05,74632.0,82.7183,82.9641,82.6818,82.9095,74632.0
2022-01-03 13:20:00,91.04,91.2,91.04,91.1,51721.0,82.9004,83.0461,82.9004,82.955,51721.0
2022-01-03 13:30:00,91.1,91.18,91.04,91.05,125114.0,82.955,83.0279,82.9004,82.9095,125114.0
2022-01-03 13:40:00,91.04,91.2,90.98,91.11,88022.0,82.9004,83.0461,82.8458,82.9641,88022.0
2022-01-03 13:50:00,91.1,91.2,91.08,91.15,132224.0,82.955,83.0461,82.9368,83.0006,132224.0
2022-01-03 14:00:00,91.15,91.23,91.11,91.23,66114.0,83.0006,83.0734,82.9641,83.0734,66114.0
2022-01-03 14:10:00,91.23,91.31,91.21,91.26,80555.0,83.0734,83.1463,83.0552,83.1007,80555.0
2022-01-03 14:20:00,91.26,91.32,91.21,91.32,89530.0,83.1007,83.1554,83.0552,83.1554,89530.0
2022-01-03 14:30:00,91.32,91.43,91.32,91.42,100820.0,83.1554,83.2555,83.1554,83.2464,100820.0
2022-01-03 14:40:00,91.43,91.64,91.43,91.48,120575.0,83.2555,83.4467,83.2555,83.3011,120575.0
2022-01-03 14:50:00,91.48,91.51,91.35,91.35,67280.0,83.3011,83.3284,83.1827,83.1827,67280.0
2022-01-03 15:00:00,91.35,91.41,91.32,91.33,68705.0,83.1827,83.2373,83.1554,83.1645,68705.0
2022-01-03 15:10:00,91.33,91.38,91.26,91.33,82643.0,83.1645,83.21,83.1007,83.1645,82643.0
2022-01-03 15:20:00,91.34,91.42,91.3,91.41,77415.0,83.1736,83.2464,83.1371,83.2373,77415.0
2022-01-03 15:30:00,91.41,91.58,91.35,91.47,279983.0,83.2373,83.3921,83.1827,83.2919,279983.0
2022-01-03 15:40:00,91.47,91.61,91.32,91.59,143332.0,83.2919,83.4194,83.1554,83.4012,143332.0
2022-01-03 15:50:00,91.6,91.73,91.47,91.7,585983.0,83.4103,83.5287,83.2919,83.5014,585983.0
2022-01-04 09:30:00,91.65,91.86,91.31,91.35,249381.0,83.4559,83.6471,83.1463,83.1827,249381.0
2022-01-04 09:40:00,91.33,91.54,91.16,91.18,124557.0,83.1645,83.3557,83.0097,83.0279,124557.0
2022-01-04 09:50:00,91.17,91.19,90.74,90.91,242317.0,83.0188,83.037,82.6272,82.782,242317.0
2022-01-04 10:00:00,90.93,91.27,90.89,91.24,103498.0,82.8002,83.1098,82.7638,83.0825,103498.0
2022-01-04 10:10:00,91.24,91.35,91.06,91.33,89136.0,83.0825,83.1827,82.9186,83.1645,89136.0
2022-01-04 10:20:00,91.32,91.41,91.02,91.09,108590.0,83.1554,83.2373,82.8822,82.9459,108590.0
2022-01-04 10:30:00,91.09,91.34,91.06,91.26,227846.0,82.9459,83.1736,82.9186,83.1007,227846.0
2022-01-04 10:40:00,91.26,91.41,91.18,91.41,364059.0,83.1007,83.2373,83.0279,83.2373,364059.0
2022-01-04 10:50:00,91.41,91.74,91.31,91.68,141877.0,83.2373,83.5378,83.1463,83.4832,141877.0
2022-01-04 11:00:00,91.68,91.93,91.64,91.8,131522.0,83.4832,83.7108,83.4467,83.5924,131522.0
2022-01-04 11:10:00,91.82,91.85,91.54,91.55,97806.0,83.6107,83.638,83.3557,83.3648,97806.0
2022-01-04 11:20:00,91.55,91.63,91.43,91.6,90523.0,83.3648,83.4376,83.2555,83.4103,90523.0
2022-01-04 11:30:00,91.6,91.75,91.5,91.61,72498.0,83.4103,83.5469,83.3193,83.4194,72498.0
2022-01-04 11:40:00,91.63,91.68,91.39,91.46,72516.0,83.4376,83.4832,83.2191,83.2828,72516.0
2022-01-04 11:50:00,91.47,91.57,91.42,91.42,61687.0,83.2919,83.383,83.2464,83.2464,61687.0
2022-01-04 12:00:00,91.42,91.6,91.35,91.55,53027.0,83.2464,83.4103,83.1827,83.3648,53027.0
2022-01-04 12:10:00,91.55,91.56,91.34,91.35,65924.0,83.3648,83.3739,83.1736,83.1827,65924.0
2022-01-04 12:20:00,91.35,91.37,91.12,91.12,53660.0,83.1827,83.2009,82.9732,82.9732,53660.0
2022-01-04 12:30:00,91.12,91.17,91.02,91.12,57867.0,82.9732,83.0188,82.8822,82.9732,57867.0
2022-01-04 12:40:00,91.13,91.13,90.99,91.02,50919.0,82.9823,82.9823,82.8549,82.8822,50919.0
2022-01-04 12:50:00,91.02,91.04,90.89,91.02,68352.0,82.8822,82.9004,82.7638,82.8822,68352.0
2022-01-04 13:00:00,91.02,91.08,90.96,91.05,71068.0,82.8822,82.9368,82.8275,82.9095,71068.0
2022-01-04 13:10:00,91.05,91.11,90.95,91.01,53687.0,82.9095,82.9641,82.8184,82.8731,53687.0
2022-01-04 13:20:00,91.02,91.12,91.01,91.02,58262.0,82.8822,82.9732,82.8731,82.8822,58262.0
2022-01-04 13:30:00,91.01,91.06,90.79,90.83,85220.0,82.8731,82.9186,82.6727,82.7092,85220.0
2022-01-04 13:40:00,90.84,90.84,90.63,90.7,65084.0,82.7183,82.7183,82.527,82.5908,65084.0
2022-01-04 13:50:00,90.7,90.79,90.67,90.78,88841.0,82.5908,82.6727,82.5635,82.6636,88841.0
2022-01-04 14:00:00,90.78,91.13,90.76,91.09,107479.0,82.6636,82.9823,82.6454,82.9459,107479.0
2022-01-04 14:10:00,91.1,91.19,91.03,91.11,84470.0,82.955,83.037,82.8913,82.9641,84470.0
2022-01-04 14:20:00,91.1,91.13,91.0,91.11,93448.0,82.955,82.9823,82.864,82.9641,93448.0
2022-01-04 14:30:00,91.12,91.29,91.11,91.17,75980.0,82.9732,83.128,82.9641,83.0188,75980.0
2022-01-04 14:40:00,91.17,91.27,91.12,91.17,75520.0,83.0188,83.1098,82.9732,83.0188,75520.0
2022-01-04 14:50:00,91.18,91.19,91.01,91.04,84551.0,83.0279,83.037,82.8731,82.9004,84551.0
2022-01-04 15:00:00,91.03,91.14,91.01,91.06,100113.0,82.8913,82.9914,82.8731,82.9186,100113.0
2022-01-04 15:10:00,91.06,91.25,91.02,91.25,109194.0,82.9186,83.0916,82.8822,83.0916,109194.0
2022-01-04 15:20:00,91.25,91.26,91.02,91.05,140499.0,83.0916,83.1007,82.8822,82.9095,140499.0
2022-01-04 15:30:00,91.05,91.08,90.9,90.97,152565.0,82.9095,82.9368,82.7729,82.8366,152565.0
2022-01-04 15:40:00,90.98,91.13,90.94,91.02,169597.0,82.8458,82.9823,82.8093,82.8822,169597.0
2022-01-04 15:50:00,91.03,91.17,90.62,90.68,811770.0,82.8913,83.0188,82.5179,82.5726,811770.0
2022-01-05 09:30:00,90.28,90.78,90.14,90.67,271237.0,82.2083,82.6636,82.0809,82.5635,271237.0
2022-01-05 09:40:00,90.67,90.68,90.29,90.46,122939.0,82.5635,82.5726,82.2174,82.3722,122939.0
2022-01-05 09:50:00,90.45,90.76,90.28,90.5,123776.0,82.3631,82.6454,82.2083,82.4087,123776.0
2022-01-05 10:00:00,90.5,90.52,90.27,90.48,137048.0,82.4087,82.4269,82.1992,82.3905,137048.0
2022-01-05 10:10:00,90.48,90.69,90.4,90.68,98564.0,82.3905,82.5817,82.3176,82.5726,98564.0
2022-01-05 10:20:00,90.67,91.01,90.65,91.01,82099.0,82.5635,82.8731,82.5453,82.8731,82099.0
2022-01-05 10:30:00,91.0,91.48,90.95,91.48,105595.0,82.864,83.3011,82.8184,83.3011,105595.0
2022-01-05 10:40:00,91.48,91.5,91.06,91.13,132978.0,83.3011,83.3193,82.9186,82.9823,132978.0
2022-01-05 10:50:00,91.13,91.14,90.96,91.12,85503.0,82.9823,82.9914,82.8275,82.9732,85503.0
2022-01-05 11:00:00,91.13,91.13,90.91,91.03,65562.0,82.9823,82.9823,82.782,82.8913,65562.0
2022-01-05 11:10:00,91.04,91.05,90.8,90.81,50795.0,82.9004,82.9095,82.6818,82.691,50795.0
2022-01-05 11:20:00,90.81,90.93,90.66,90.72,82410.0,82.691,82.8002,82.5544,82.609,82410.0
2022-01-05 11:30:00,90.72,90.85,90.68,90.84,40356.0,82.609,82.7274,82.5726,82.7183,40356.0
2022-01-05 11:40:00,90.83,90.83,90.63,90.68,52888.0,82.7092,82.7092,82.527,82.5726,52888.0
2022-01-05 11:50:00,90.69,90.88,90.68,90.86,51498.0,82.5817,82.7547,82.5726,82.7365,51498.0
2022-01-05 12:00:00,90.85,90.98,90.85,90.91,39766.0,82.7274,82.8458,82.7274,82.782,39766.0
2022-01-05 12:10:00,90.91,90.96,90.8,90.91,55032.0,82.782,82.8275,82.6818,82.782,55032.0
2022-01-05 12:20:00,90.91,90.96,90.82,90.91,61204.0,82.782,82.8275,82.7001,82.782,61204.0
2022-01-05 12:30:00,90.91,90.96,90.87,90.89,66854.0,82.782,82.8275,82.7456,82.7638,66854.0
2022-01-05 12:40:00,90.88,90.96,90.81,90.95,71164.0,82.7547,82.8275,82.691,82.8184,71164.0
2022-01-05 12:50:00,90.96,91.02,90.9,90.93,61780.0,82.8275,82.8822,82.7729,82.8002,61780.0
2022-01-05 13:00:00,90.91,90.93,90.76,90.77,55022.0,82.782,82.8002,82.6454,82.6545,55022.0
2022-01-05 13:10:00,90.77,90.89,90.75,90.81,41870.0,82.6545,82.7638,82.6363,82.691,41870.0
2022-01-05 13:20:00,90.81,90.85,90.59,90.63,42851.0,82.691,82.7274,82.4906,82.527,42851.0
2022-01-05 13:30:00,90.64,90.75,90.62,90.75,50163.0,82.5362,82.6363,82.5179,82.6363,50163.0
2022-01-05 13:40:00,90.74,90.81,90.53,90.59,81306.0,82.6272,82.691,82.436,82.4906,81306.0
2022-01-05 13:50:00,90.58,90.62,90.5,90.54,52650.0,82.4815,82.5179,82.4087,82.4451,52650.0
2022-01-05 14:00:00,90.55,90.63,90.3,90.32,114683.0,82.4542,82.527,82.2266,82.2448,114683.0
2022-01-05 14:10:00,90.32,90.41,90.05,90.08,122951.0,82.2448,82.3267,81.9989,82.0262,122951.0
2022-01-05 14:20:00,90.09,90.4,90.09,90.33,100446.0,82.0353,82.3176,82.0353,82.2539,100446.0
2022-01-05 14:30:00,90.33,90.4,90.03,90.07,83487.0,82.2539,82.3176,81.9807,82.0171,83487.0
2022-01-05 14:40:00,90.08,90.12,89.87,90.09,110560.0,82.0262,82.0626,81.835,82.0353,110560.0
2022-01-05 14:50:00,90.07,90.13,89.97,90.08,71271.0,82.0171,82.0718,81.9261,82.0262,71271.0
2022-01-05 15:00:00,90.07,90.19,90.03,90.05,104844.0,82.0171,82.1264,81.9807,81.9989,104844.0
2022-01-05 15:10:00,90.05,90.07,89.89,89.96,138033.0,81.9989,82.0171,81.8532,81.9169,138033.0
2022-01-05 15:20:00,89.95,90.06,89.86,90.01,143647.0,81.9078,82.008,81.8259,81.9625,143647.0
2022-01-05 15:30:00,90.0,90.25,89.92,90.12,145216.0,81.9534,82.181,81.8805,82.0626,145216.0
2022-01-05 15:40:00,90.12,90.33,89.96,90.05,186353.0,82.0626,82.2539,81.9169,81.9989,186353.0
2022-01-05 15:50:00,90.04,90.15,89.68,89.73,625217.0,81.9898,82.09,81.662,81.7075,625217.0
2022-01-06 09:30:00,89.09,89.36,88.7,89.31,318365.0,81.1247,81.3706,80.7696,81.3251,318365.0
2022-01-06 09:40:00,89.32,89.36,88.45,88.48,308538.0,81.3342,81.3706,80.542,80.5693,308538.0
2022-01-06 09:50:00,88.49,88.54,88.15,88.25,234861.0,80.5784,80.6239,80.2688,80.3598,234861.0
2022-01-06 10:00:00,88.26,88.57,88.11,88.46,159697.0,80.3689,80.6512,80.2324,80.5511,159697.0
2022-01-06 10:10:00,88.46,88.87,88.46,88.61,157274.0,80.5511,80.9244,80.5511,80.6876,157274.0
2022-01-06 10:20:00,88.62,88.77,88.41,88.41,128507.0,80.6968,80.8333,80.5055,80.5055,128507.0
2022-01-06 10:30:00,88.4,88.92,88.38,88.92,131145.0,80.4964,80.9699,80.4782,80.9699,131145.0
2022-01-06 10:40:00,88.92,89.01,88.68,88.72,143948.0,80.9699,81.0519,80.7514,80.7878,143948.0
2022-01-06 10:50:00,88.72,88.72,88.36,88.39,117573.0,80.7878,80.7878,80.46,80.4873,117573.0
2022-01-06 11:00:00,88.39,88.48,88.19,88.37,110522.0,80.4873,80.5693,80.3052,80.4691,110522.0
2022-01-06 11:10:00,88.36,88.47,88.25,88.34,105566.0,80.46,80.5602,80.3598,80.4418,105566.0
2022-01-06 11:20:00,88.35,88.35,88.07,88.14,116108.0,80.4509,80.4509,80.1959,80.2597,116108.0
2022-01-06 11:30:00,88.16,88.38,88.13,88.35,107507.0,80.2779,80.4782,80.2506,80.4509,107507.0
2022-01-06 11:40:00,88.36,88.41,88.03,88.04,120212.0,80.46,80.5055,80.1595,80.1686,120212.0
2022-01-06 11:50:00,88.04,88.1,87.97,87.97,133625.0,80.1686,80.2232,80.1049,80.1049,133625.0
2022-01-06 12:00:00,87.98,87.99,87.68,87.74,137985.0,80.114,80.1231,79.8408,79.8954,137985.0
2022-01-06 12:10:00,87.75,87.93,87.71,87.83,246326.0,79.9045,80.0684,79.8681,79.9774,246326.0
2022-01-06 12:20:00,87.82,87.97,87.72,87.76,184402.0,79.9683,80.1049,79.8772,79.9136,184402.0
2022-01-06 12:30:00,87.76,87.82,87.63,87.64,118773.0,79.9136,79.9683,79.7953,79.8044,118773.0
2022-01-06 12:40:00,87.64,87.67,87.49,87.49,114076.0,79.8044,79.8317,79.6678,79.6678,114076.0
2022-01-06 12:50:00,87.5,87.54,87.25,87.25,154531.0,79.6769,79.7133,79.4492,79.4492,154531.0
2022-01-06 13:00:00,87.26,87.3,87.18,87.22,134179.0,79.4583,79.4948,79.3855,79.4219,134179.0
2022-01-06 13:10:00,87.22,87.33,87.13,87.29,138588.0,79.4219,79.5221,79.34,79.4857,138588.0
2022-01-06 13:20:00,87.28,87.36,87.16,87.22,216681.0,79.4766,79.5494,79.3673,79.4219,216681.0
2022-01-06 13:30:00,87.21,87.27,87.16,87.2,155043.0,79.4128,79.4675,79.3673,79.4037,155043.0
2022-01-06 13:40:00,87.2,87.23,86.84,86.85,161268.0,79.4037,79.431,79.0759,79.085,161268.0
2022-01-06 13:50:00,86.84,86.86,86.59,86.67,207529.0,79.0759,79.0941,78.8483,78.9211,207529.0
2022-01-06 14:00:00,86.66,86.7,86.47,86.65,278508.0,78.912,78.9484,78.739,78.9029,278508.0
2022-01-06 14:10:00,86.66,86.73,86.25,86.26,199224.0,78.912,78.9757,78.5386,78.5478,199224.0
2022-01-06 14:20:00,86.25,86.73,86.24,86.73,324007.0,78.5386,78.9757,78.5295,78.9757,324007.0
2022-01-06 14:30:00,86.73,87.12,86.72,87.01,293454.0,78.9757,79.3309,78.9666,79.2307,293454.0
2022-01-06 14:40:00,87.0,87.02,86.57,86.58,158088.0,79.2216,79.2398,78.83,78.8391,158088.0
2022-01-06 14:50:00,86.58,86.59,86.25,86.26,244094.0,78.8391,78.8483,78.5386,78.5478,244094.0
2022-01-06 15:00:00,86.27,86.33,86.06,86.15,348692.0,78.5569,78.6115,78.3656,78.4476,348692.0
2022-01-06 15:10:00,86.15,86.22,85.77,85.88,389325.0,78.4476,78.5113,78.1016,78.2017,389325.0
2022-01-06 15:20:00,85.88,86.06,85.71,86.03,346653.0,78.2017,78.3656,78.0469,78.3383,346653.0
2022-01-06 15:30:00,86.02,86.23,85.86,85.95,383308.0,78.3292,78.5204,78.1835,78.2655,383308.0
2022-01-06 15:40:00,85.95,86.04,85.81,85.81,444961.0,78.2655,78.3474,78.138,78.138,444961.0
2022-01-06 15:50:00,85.82,85.94,85.65,85.78,1302767.0,78.1471,78.2564,77.9923,78.1107,1302767.0
2022-01-07 09:30:00,85.77,85.77,84.51,84.64,627592.0,78.1016,78.1016,76.9542,77.0726,627592.0
2022-01-07 09:40:00,84.65,85.26,84.61,85.14,543698.0,77.0817,77.6372,77.0453,77.5279,543698.0
2022-01-07 09:50:00,85.14,85.59,85.13,85.51,266332.0,77.5279,77.9377,77.5188,77.8648,266332.0
2022-01-07 10:00:00,85.52,85.8,85.41,85.58,193042.0,77.8739,78.1289,77.7738,77.9286,193042.0
2022-01-07 10:10:00,85.58,85.88,85.45,85.48,257927.0,77.9286,78.2017,77.8102,77.8375,257927.0
2022-01-07 10:20:00,85.48,85.55,85.2,85.31,208519.0,77.8375,77.9012,77.5825,77.6827,208519.0
2022-01-07 10:30:00,85.33,85.35,84.92,85.07,528818.0,77.7009,77.7191,77.3276,77.4641,528818.0
2022-01-07 10:40:00,85.07,85.39,84.72,85.37,632601.0,77.4641,77.7555,77.1454,77.7373,632601.0
2022-01-07 10:50:00,85.37,85.59,85.36,85.42,246082.0,77.7373,77.9377,77.7282,77.7829,246082.0
2022-01-07 11:00:00,85.42,85.52,85.29,85.49,191062.0,77.7829,77.8739,77.6645,77.8466,191062.0
2022-01-07 11:10:00,85.49,85.82,85.47,85.82,205027.0,77.8466,78.1471,77.8284,78.1471,205027.0
2022-01-07 11:20:00,85.82,85.84,85.42,85.46,98016.0,78.1471,78.1653,77.7829,77.8193,98016.0
2022-01-07 11:30:00,85.44,85.66,85.41,85.63,124382.0,77.8011,78.0014,77.7738,77.9741,124382.0
2022-01-07 11:40:00,85.63,85.94,85.6,85.75,250882.0,77.9741,78.2564,77.9468,78.0834,250882.0
2022-01-07 11:50:00,85.74,86.04,85.72,86.04,255660.0,78.0742,78.3474,78.056,78.3474,255660.0
2022-01-07 12:00:00,86.04,86.16,86.01,86.08,277272.0,78.3474,78.4567,78.3201,78.3838,277272.0
2022-01-07 12:10:00,86.08,86.29,86.06,86.2,180666.0,78.3838,78.5751,78.3656,78.4931,180666.0
2022-01-07 12:20:00,86.2,86.22,85.79,85.88,226087.0,78.4931,78.5113,78.1198,78.2017,226087.0
2022-01-07 12:30:00,85.87,86.08,85.87,86.05,105486.0,78.1926,78.3838,78.1926,78.3565,105486.0
2022-01-07 12:40:00,86.06,86.21,86.04,86.09,139145.0,78.3656,78.5022,78.3474,78.393,139145.0
2022-01-07 12:50:00,86.09,86.15,85.98,86.15,116919.0,78.393,78.4476,78.2928,78.4476,116919.0
2022-01-07 13:00:00,86.15,86.29,86.11,86.17,72299.0,78.4476,78.5751,78.4112,78.4658,72299.0
2022-01-07 13:10:00,86.17,86.26,86.04,86.08,98240.0,78.4658,78.5478,78.3474,78.3838,98240.0
2022-01-07 13:20:00,86.09,86.23,86.02,86.14,84590.0,78.393,78.5204,78.3292,78.4385,84590.0
2022-01-07 13:30:00,86.14,86.19,85.94,85.95,74486.0,78.4385,78.484,78.2564,78.2655,74486.0
2022-01-07 13:40:00,85.94,86.22,85.94,86.14,135518.0,78.2564,78.5113,78.2564,78.4385,135518.0
2022-01-07 13:50:00,86.14,86.29,86.09,86.15,192688.0,78.4385,78.5751,78.393,78.4476,192688.0
2022-01-07 14:00:00,86.16,86.27,86.15,86.18,98341.0,78.4567,78.5569,78.4476,78.4749,98341.0
2022-01-07 14:10:00,86.19,86.38,86.19,86.28,106305.0,78.484,78.657,78.484,78.566,106305.0
2022-01-07 14:20:00,86.27,86.63,86.24,86.55,317916.0,78.5569,78.8847,78.5295,78.8118,317916.0
2022-01-07 14:30:00,86.55,86.6,86.43,86.58,167811.0,78.8118,78.8574,78.7026,78.8391,167811.0
2022-01-07 14:40:00,86.59,86.74,86.58,86.66,144205.0,78.8483,78.9848,78.8391,78.912,144205.0
2022-01-07 14:50:00,86.66,86.69,86.55,86.62,124316.0,78.912,78.9393,78.8118,78.8756,124316.0
2022-01-07 15:00:00,86.62,86.76,86.61,86.75,151229.0,78.8756,79.0031,78.8665,78.9939,151229.0
2022-01-07 15:10:00,86.74,86.77,86.68,86.73,162600.0,78.9848,79.0122,78.9302,78.9757,162600.0
2022-01-07 15:20:00,86.73,86.8,86.72,86.76,166489.0,78.9757,79.0395,78.9666,79.0031,166489.0
2022-01-07 15:30:00,86.76,86.86,86.7,86.77,246421.0,79.0031,79.0941,78.9484,79.0122,246421.0
2022-01-07 15:40:00,86.77,86.87,86.52,86.53,331595.0,79.0122,79.1032,78.7845,78.7936,331595.0
2022-01-07 15:50:00,86.52,86.6,86.38,86.42,701373.0,78.7845,78.8574,78.657,78.6935,701373.0
2022-01-10 09:30:00,85.8,86.36,84.55,85.17,526312.0,78.1289,78.6388,76.9906,77.5552,526312.0
2022-01-10 09:40:00,85.17,85.59,84.9,85.05,326803.0,77.5552,77.9377,77.3093,77.4459,326803.0
2022-01-10 09:50:00,85.03,85.37,84.91,85.13,372358.0,77.4277,77.7373,77.3185,77.5188,372358.0
2022-01-10 10:00:00,85.12,85.12,84.76,84.97,206500.0,77.5097,77.5097,77.1819,77.3731,206500.0
2022-01-10 10:10:00,84.96,85.03,84.62,84.77,133351.0,77.364,77.4277,77.0544,77.191,133351.0
2022-01-10 10:20:00,84.78,84.83,84.43,84.59,360870.0,77.2001,77.2456,76.8814,77.0271,360870.0
2022-01-10 10:30:00,84.59,84.69,84.45,84.5,213892.0,77.0271,77.1181,76.8996,76.9451,213892.0
2022-01-10 10:40:00,84.51,84.58,84.09,84.29,197549.0,76.9542,77.018,76.5718,76.7539,197549.0
2022-01-10 10:50:00,84.3,84.38,84.17,84.19,114649.0,76.763,76.8358,76.6446,76.6628,114649.0
2022-01-10 11:00:00,84.19,84.27,83.92,84.1,164309.0,76.6628,76.7357,76.417,76.5809,164309.0
2022-01-10 11:10:00,84.11,84.45,84.03,84.36,195520.0,76.59,76.8996,76.5171,76.8176,195520.0
2022-01-10 11:20:00,84.35,84.52,84.17,84.18,197335.0,76.8085,76.9633,76.6446,76.6537,197335.0
2022-01-10 11:30:00,84.17,84.19,83.98,84.02,176556.0,76.6446,76.6628,76.4716,76.508,176556.0
2022-01-10 11:40:00,84.01,84.06,83.9,83.98,113500.0,76.4989,76.5445,76.3988,76.4716,113500.0
2022-01-10 11:50:00,83.96,84.02,83.91,83.94,83392.0,76.4534,76.508,76.4079,76.4352,83392.0
2022-01-10 12:00:00,83.93,84.0,83.81,83.84,166250.0,76.4261,76.4898,76.3168,76.3441,166250.0
2022-01-10 12:10:00,83.84,84.02,83.74,83.94,158803.0,76.3441,76.508,76.2531,76.4352,158803.0
2022-01-10 12:20:00,83.94,84.02,83.85,83.97,83901.0,76.4352,76.508,76.3532,76.4625,83901.0
2022-01-10 12:30:00,83.96,84.13,83.96,84.08,96024.0,76.4534,76.6082,76.4534,76.5627,96024.0
2022-01-10 12:40:00,84.06,84.16,83.89,83.91,96009.0,76.5445,76.6355,76.3897,76.4079,96009.0
2022-01-10 12:50:00,83.91,84.15,83.86,84.04,129886.0,76.4079,76.6264,76.3623,76.5262,129886.0
2022-01-10 13:00:00,84.03,84.18,84.02,84.17,123840.0,76.5171,76.6537,76.508,76.6446,123840.0
2022-01-10 13:10:00,84.16,84.25,84.11,84.12,102165.0,76.6355,76.7175,76.59,76.5991,102165.0
2022-01-10 13:20:00,84.11,84.14,83.99,84.09,139242.0,76.59,76.6173,76.4807,76.5718,139242.0
2022-01-10 13:30:00,84.09,84.1,83.97,84.03,154891.0,76.5718,76.5809,76.4625,76.5171,154891.0
2022-01-10 13:40:00,84.03,84.32,84.0,84.29,112493.0,76.5171,76.7812,76.4898,76.7539,112493.0
2022-01-10 13:50:00,84.29,84.52,84.26,84.46,158110.0,76.7539,76.9633,76.7266,76.9087,158110.0
2022-01-10 14:00:00,84.45,84.67,84.42,84.62,98101.0,76.8996,77.0999,76.8723,77.0544,98101.0
2022-01-10 14:10:00,84.61,84.75,84.55,84.63,139823.0,77.0453,77.1728,76.9906,77.0635,139823.0
2022-01-10 14:20:00,84.6,84.69,84.57,84.65,80794.0,77.0362,77.1181,77.0089,77.0817,80794.0
2022-01-10 14:30:00,84.65,84.78,84.59,84.71,99366.0,77.0817,77.2001,77.0271,77.1363,99366.0
2022-01-10 14:40:00,84.71,84.78,84.64,84.66,65834.0,77.1363,77.2001,77.0726,77.0908,65834.0
2022-01-10 14:50:00,84.65,84.66,84.4,84.5,98226.0,77.0817,77.0908,76.8541,76.9451,98226.0
2022-01-10 15:00:00,84.5,84.54,84.13,84.17,266859.0,76.9451,76.9815,76.6082,76.6446,266859.0
2022-01-10 15:10:00,84.17,84.32,83.97,83.99,220526.0,76.6446,76.7812,76.4625,76.4807,220526.0
2022-01-10 15:20:00,83.98,84.23,83.92,84.14,212790.0,76.4716,76.6993,76.417,76.6173,212790.0
2022-01-10 15:30:00,84.13,84.25,83.98,83.98,242885.0,76.6082,76.7175,76.4716,76.4716,242885.0
2022-01-10 15:40:00,83.98,84.22,83.88,84.22,364035.0,76.4716,76.6901,76.3805,76.6901,364035.0
2022-01-10 15:50:00,84.24,84.31,84.04,84.3,995365.0,76.7084,76.7721,76.5262,76.763,995365.0
2022-01-11 09:30:00,83.83,84.57,83.82,84.14,642009.0,76.335,77.0089,76.3259,76.6173,642009.0
2022-01-11 09:40:00,84.13,84.44,84.12,84.13,202815.0,76.6082,76.8905,76.5991,76.6082,202815.0
2022-01-11 09:50:00,84.12,84.24,83.95,84.01,183372.0,76.5991,76.7084,76.4443,76.4989,183372.0
2022-01-11 10:00:00,84.01,84.31,83.81,84.26,141558.0,76.4989,76.7721,76.3168,76.7266,141558.0
2022-01-11 10:10:00,84.27,84.3,83.95,84.27,233109.0,76.7357,76.763,76.4443,76.7357,233109.0
2022-01-11 10:20:00,84.27,84.35,84.19,84.25,145625.0,76.7357,76.8085,76.6628,76.7175,145625.0
2022-01-11 10:30:00,84.25,84.33,84.03,84.07,101396.0,76.7175,76.7903,76.5171,76.5536,101396.0
2022-01-11 10:40:00,84.06,84.2,83.93,84.04,85676.0,76.5445,76.6719,76.4261,76.5262,85676.0
2022-01-11 10:50:00,84.02,84.07,83.95,84.0,77858.0,76.508,76.5536,76.4443,76.4898,77858.0
2022-01-11 11:00:00,84.0,84.01,83.68,83.69,121143.0,76.4898,76.4989,76.1984,76.2075,121143.0
2022-01-11 11:10:00,83.7,83.88,83.68,83.85,187258.0,76.2166,76.3805,76.1984,76.3532,187258.0
2022-01-11 11:20:00,83.87,83.98,83.68,83.71,104495.0,76.3714,76.4716,76.1984,76.2257,104495.0
2022-01-11 11:30:00,83.71,83.86,83.69,83.81,140262.0,76.2257,76.3623,76.2075,76.3168,140262.0
2022-01-11 11:40:00,83.83,84.0,83.76,83.86,95308.0,76.335,76.4898,76.2713,76.3623,95308.0
2022-01-11 11:50:00,83.88,84.15,83.84,84.11,136305.0,76.3805,76.6264,76.3441,76.59,136305.0
2022-01-11 12:00:00,84.12,84.35,84.06,84.33,143352.0,76.5991,76.8085,76.5445,76.7903,143352.0
2022-01-11 12:10:00,84.35,84.43,84.16,84.42,134345.0,76.8085,76.8814,76.6355,76.8723,134345.0
2022-01-11 12:20:00,84.42,84.43,84.26,84.33,64801.0,76.8723,76.8814,76.7266,76.7903,64801.0
2022-01-11 12:30:00,84.33,84.47,84.27,84.47,236221.0,76.7903,76.9178,76.7357,76.9178,236221.0
2022-01-11 12:40:00,84.47,84.48,84.36,84.44,79512.0,76.9178,76.9269,76.8176,76.8905,79512.0
2022-01-11 12:50:00,84.46,84.59,84.41,84.58,78694.0,76.9087,77.0271,76.8632,77.018,78694.0
2022-01-11 13:00:00,84.56,84.64,84.51,84.56,80150.0,76.9997,77.0726,76.9542,76.9997,80150.0
2022-01-11 13:10:00,84.57,84.89,84.55,84.87,86698.0,77.0089,77.3002,76.9906,77.282,86698.0
2022-01-11 13:20:00,84.88,85.01,84.85,84.95,182401.0,77.2911,77.4095,77.2638,77.3549,182401.0
2022-01-11 13:30:00,84.96,84.96,84.77,84.8,55977.0,77.364,77.364,77.191,77.2183,55977.0
2022-01-11 13:40:00,84.81,84.81,84.44,84.45,66765.0,77.2274,77.2274,76.8905,76.8996,66765.0
2022-01-11 13:50:00,84.44,84.6,84.44,84.52,83127.0,76.8905,77.0362,76.8905,76.9633,83127.0
2022-01-11 14:00:00,84.52,84.52,84.38,84.4,71634.0,76.9633,76.9633,76.8358,76.8541,71634.0
2022-01-11 14:10:00,84.4,84.47,84.2,84.23,86810.0,76.8541,76.9178,76.6719,76.6993,86810.0
2022-01-11 14:20:00,84.23,84.39,84.22,84.34,86057.0,76.6993,76.8449,76.6901,76.7994,86057.0
2022-01-11 14:30:00,84.34,84.54,84.31,84.52,89996.0,76.7994,76.9815,76.7721,76.9633,89996.0
2022-01-11 14:40:00,84.52,84.55,84.45,84.48,78948.0,76.9633,76.9906,76.8996,76.9269,78948.0
2022-01-11 14:50:00,84.48,84.6,84.42,84.58,107016.0,76.9269,77.0362,76.8723,77.018,107016.0
2022-01-11 15:00:00,84.58,84.75,84.54,84.68,94726.0,77.018,77.1728,76.9815,77.109,94726.0
2022-01-11 15:10:00,84.67,84.78,84.63,84.76,166608.0,77.0999,77.2001,77.0635,77.1819,166608.0
2022-01-11 15:20:00,84.76,84.9,84.74,84.81,165763.0,77.1819,77.3093,77.1637,77.2274,165763.0
2022-01-11 15:30:00,84.8,84.82,84.64,84.68,150331.0,77.2183,77.2365,77.0726,77.109,150331.0
2022-01-11 15:40:00,84.67,84.8,84.67,84.78,247033.0,77.0999,77.2183,77.0999,77.2001,247033.0
2022-01-11 15:50:00,84.79,84.82,84.69,84.79,548715.0,77.2092,77.2365,77.1181,77.2092,548715.0
2022-01-12 09:30:00,84.28,84.92,84.1,84.83,347827.0,76.7448,77.3276,76.5809,77.2456,347827.0
2022-01-12 09:40:00,84.82,84.97,84.54,84.89,157661.0,77.2365,77.3731,76.9815,77.3002,157661.0
2022-01-12 09:50:00,84.9,85.41,84.88,85.39,202710.0,77.3093,77.7738,77.2911,77.7555,202710.0
2022-01-12 10:00:00,85.4,85.61,85.32,85.37,162043.0,77.7646,77.9559,77.6918,77.7373,162043.0
2022-01-12 10:10:00,85.36,85.81,85.2,85.79,128181.0,77.7282,78.138,77.5825,78.1198,128181.0
2022-01-12 10:20:00,85.79,85.8,85.51,85.51,178023.0,78.1198,78.1289,77.8648,77.8648,178023.0
2022-01-12 10:30:00,85.51,85.51,85.09,85.14,104532.0,77.8648,77.8648,77.4824,77.5279,104532.0
2022-01-12 10:40:00,85.14,85.3,85.06,85.13,130734.0,77.5279,77.6736,77.455,77.5188,130734.0
2022-01-12 10:50:00,85.13,85.46,85.12,85.36,134709.0,77.5188,77.8193,77.5097,77.7282,134709.0
2022-01-12 11:00:00,85.36,85.45,85.25,85.44,74557.0,77.7282,77.8102,77.6281,77.8011,74557.0
2022-01-12 11:10:00,85.45,85.45,85.15,85.29,134762.0,77.8102,77.8102,77.537,77.6645,134762.0
2022-01-12 11:20:00,85.28,85.3,85.1,85.26,83086.0,77.6554,77.6736,77.4915,77.6372,83086.0
2022-01-12 11:30:00,85.26,85.44,85.26,85.31,86082.0,77.6372,77.8011,77.6372,77.6827,86082.0
2022-01-12 11:40:00,85.32,85.44,85.32,85.34,74215.0,77.6918,77.8011,77.6918,77.71,74215.0
2022-01-12 11:50:00,85.33,85.5,85.29,85.46,87643.0,77.7009,77.8557,77.6645,77.8193,87643.0
2022-01-12 12:00:00,85.45,85.46,85.24,85.26,63891.0,77.8102,77.8193,77.619,77.6372,63891.0
2022-01-12 12:10:00,85.26,85.43,85.24,85.42,79079.0,77.6372,77.792,77.619,77.7829,79079.0
2022-01-12 12:20:00,85.41,85.45,85.35,85.4,53442.0,77.7738,77.8102,77.7191,77.7646,53442.0
2022-01-12 12:30:00,85.41,85.44,85.27,85.32,49004.0,77.7738,77.8011,77.6463,77.6918,49004.0
2022-01-12 12:40:00,85.32,85.34,85.16,85.2,56953.0,77.6918,77.71,77.5461,77.5825,56953.0
2022-01-12 12:50:00,85.2,85.57,85.2,85.42,171256.0,77.5825,77.9194,77.5825,77.7829,171256.0
2022-01-12 13:00:00,85.42,85.67,85.42,85.53,231222.0,77.7829,78.0105,77.7829,77.883,231222.0
2022-01-12 13:10:00,85.53,85.54,85.44,85.49,49714.0,77.883,77.8921,77.8011,77.8466,49714.0
2022-01-12 13:20:00,85.49,85.52,85.43,85.5,38275.0,77.8466,77.8739,77.792,77.8557,38275.0
2022-01-12 13:30:00,85.49,85.5,85.27,85.29,77252.0,77.8466,77.8557,77.6463,77.6645,77252.0
2022-01-12 13:40:00,85.29,85.32,85.23,85.26,60375.0,77.6645,77.6918,77.6098,77.6372,60375.0
2022-01-12 13:50:00,85.25,85.27,85.14,85.16,56947.0,77.6281,77.6463,77.5279,77.5461,56947.0
2022-01-12 14:00:00,85.15,85.18,85.06,85.06,145294.0,77.537,77.5643,77.455,77.455,145294.0
2022-01-12 14:10:00,85.05,85.12,84.97,85.0,211882.0,77.4459,77.5097,77.3731,77.4004,211882.0
2022-01-12 14:20:00,84.99,85.12,84.96,85.01,186343.0,77.3913,77.5097,77.364,77.4095,186343.0
2022-01-12 14:30:00,85.0,85.16,84.99,85.13,73591.0,77.4004,77.5461,77.3913,77.5188,73591.0
2022-01-12 14:40:00,85.12,85.2,85.09,85.2,52869.0,77.5097,77.5825,77.4824,77.5825,52869.0
2022-01-12 14:50:00,85.19,85.27,85.17,85.19,47261.0,77.5734,77.6463,77.5552,77.5734,47261.0
2022-01-12 15:00:00,85.19,85.21,85.02,85.06,46780.0,77.5734,77.5916,77.4186,77.455,46780.0
2022-01-12 15:10:00,85.06,85.21,85.04,85.18,61656.0,77.455,77.5916,77.4368,77.5643,61656.0
2022-01-12 15:20:00,85.19,85.2,85.06,85.13,71133.0,77.5734,77.5825,77.455,77.5188,71133.0
2022-01-12 15:30:00,85.14,85.14,84.95,84.98,131117.0,77.5279,77.5279,77.3549,77.3822,131117.0
2022-01-12 15:40:00,84.98,85.15,84.97,85.07,140196.0,77.3822,77.537,77.3731,77.4641,140196.0
2022-01-12 15:50:00,85.07,85.32,85.04,85.1,387321.0,77.4641,77.6918,77.4368,77.4915,387321.0
2022-01-13 09:30:00,85.58,85.81,85.39,85.41,566263.0,77.9286,78.138,77.7555,77.7738,566263.0
2022-01-13 09:40:00,85.41,85.46,85.21,85.23,106458.0,77.7738,77.8193,77.5916,77.6098,106458.0
2022-01-13 09:50:00,85.25,85.32,84.9,85.02,122255.0,77.6281,77.6918,77.3093,77.4186,122255.0
2022-01-13 10:00:00,85.04,85.11,84.83,84.9,134442.0,77.4368,77.5006,77.2456,77.3093,134442.0
2022-01-13 10:10:00,84.89,85.11,84.72,85.08,124171.0,77.3002,77.5006,77.1454,77.4733,124171.0
2022-01-13 10:20:00,85.08,85.1,84.78,85.09,161871.0,77.4733,77.4915,77.2001,77.4824,161871.0
2022-01-13 10:30:00,85.09,85.4,84.98,85.01,197550.0,77.4824,77.7646,77.3822,77.4095,197550.0
2022-01-13 10:40:00,85.0,85.29,85.0,85.14,141372.0,77.4004,77.6645,77.4004,77.5279,141372.0
2022-01-13 10:50:00,85.16,85.5,85.1,85.48,89186.0,77.5461,77.8557,77.4915,77.8375,89186.0
2022-01-13 11:00:00,85.49,85.63,85.41,85.49,101870.0,77.8466,77.9741,77.7738,77.8466,101870.0
2022-01-13 11:10:00,85.5,85.51,85.3,85.42,49731.0,77.8557,77.8648,77.6736,77.7829,49731.0
2022-01-13 11:20:00,85.43,85.57,85.3,85.53,83499.0,77.792,77.9194,77.6736,77.883,83499.0
2022-01-13 11:30:00,85.54,85.55,85.38,85.43,60511.0,77.8921,77.9012,77.7464,77.792,60511.0
2022-01-13 11:40:00,85.41,85.6,85.41,85.57,80715.0,77.7738,77.9468,77.7738,77.9194,80715.0
2022-01-13 11:50:00,85.57,85.57,85.45,85.53,71158.0,77.9194,77.9194,77.8102,77.883,71158.0
2022-01-13 12:00:00,85.54,85.62,85.49,85.53,83348.0,77.8921,77.965,77.8466,77.883,83348.0
2022-01-13 12:10:00,85.53,85.57,85.33,85.37,75674.0,77.883,77.9194,77.7009,77.7373,75674.0
2022-01-13 12:20:00,85.39,85.39,85.14,85.33,149075.0,77.7555,77.7555,77.5279,77.7009,149075.0
2022-01-13 12:30:00,85.32,85.51,85.29,85.42,105770.0,77.6918,77.8648,77.6645,77.7829,105770.0
2022-01-13 12:40:00,85.42,85.47,85.32,85.44,56577.0,77.7829,77.8284,77.6918,77.8011,56577.0
2022-01-13 12:50:00,85.43,85.49,85.34,85.34,95183.0,77.792,77.8466,77.71,77.71,95183.0
2022-01-13 13:00:00,85.33,85.33,85.17,85.2,73612.0,77.7009,77.7009,77.5552,77.5825,73612.0
2022-01-13 13:10:00,85.19,85.21,85.07,85.2,72781.0,77.5734,77.5916,77.4641,77.5825,72781.0
2022-01-13 13:20:00,85.2,85.34,85.16,85.31,86399.0,77.5825,77.71,77.5461,77.6827,86399.0
2022-01-13 13:30:00,85.3,85.3,85.13,85.15,60781.0,77.6736,77.6736,77.5188,77.537,60781.0
2022-01-13 13:40:00,85.14,85.14,84.99,85.08,43706.0,77.5279,77.5279,77.3913,77.4733,43706.0
2022-01-13 13:50:00,85.08,85.28,85.06,85.27,72920.0,77.4733,77.6554,77.455,77.6463,72920.0
2022-01-13 14:00:00,85.26,85.32,85.25,85.27,69993.0,77.6372,77.6918,77.6281,77.6463,69993.0
2022-01-13 14:10:00,85.27,85.27,85.04,85.11,66089.0,77.6463,77.6463,77.4368,77.5006,66089.0
2022-01-13 14:20:00,85.12,85.15,85.0,85.04,141138.0,77.5097,77.537,77.4004,77.4368,141138.0
2022-01-13 14:30:00,85.04,85.1,84.92,85.05,90613.0,77.4368,77.4915,77.3276,77.4459,90613.0
2022-01-13 14:40:00,85.04,85.13,85.03,85.09,88919.0,77.4368,77.5188,77.4277,77.4824,88919.0
2022-01-13 14:50:00,85.09,85.17,85.09,85.12,111557.0,77.4824,77.5552,77.4824,77.5097,111557.0
2022-01-13 15:00:00,85.12,85.12,84.92,85.03,172249.0,77.5097,77.5097,77.3276,77.4277,172249.0
2022-01-13 15:10:00,85.03,85.08,84.97,85.02,184812.0,77.4277,77.4733,77.3731,77.4186,184812.0
2022-01-13 15:20:00,85.01,85.15,84.99,85.14,98728.0,77.4095,77.537,77.3913,77.5279,98728.0
2022-01-13 15:30:00,85.15,85.21,85.05,85.05,122301.0,77.537,77.5916,77.4459,77.4459,122301.0
2022-01-13 15:40:00,85.06,85.11,84.89,84.9,154553.0,77.455,77.5006,77.3002,77.3093,154553.0
2022-01-13 15:50:00,84.9,85.11,84.86,84.9,915450.0,77.3093,77.5006,77.2729,77.3093,915450.0
2022-01-14 09:30:00,84.88,85.15,84.36,84.48,387702.0,77.2911,77.537,76.8176,76.9269,387702.0
2022-01-14 09:40:00,84.48,84.58,84.24,84.25,189399.0,76.9269,77.018,76.7084,76.7175,189399.0
2022-01-14 09:50:00,84.25,84.26,83.91,84.05,129846.0,76.7175,76.7266,76.4079,76.5353,129846.0
2022-01-14 10:00:00,84.05,84.09,83.36,83.45,359455.0,76.5353,76.5718,75.907,75.989,359455.0
2022-01-14 10:10:00,83.45,83.73,83.43,83.71,123758.0,75.989,76.244,75.9708,76.2257,123758.0
2022-01-14 10:20:00,83.71,83.91,83.28,83.34,140787.0,76.2257,76.4079,75.8342,75.8888,140787.0
2022-01-14 10:30:00,83.37,83.66,83.31,83.61,117008.0,75.9161,76.1802,75.8615,76.1347,117008.0
2022-01-14 10:40:00,83.61,83.7,83.45,83.53,136139.0,76.1347,76.2166,75.989,76.0618,136139.0
2022-01-14 10:50:00,83.52,83.79,83.51,83.69,175295.0,76.0527,76.2986,76.0436,76.2075,175295.0
2022-01-14 11:00:00,83.7,84.01,83.58,83.62,644230.0,76.2166,76.4989,76.1074,76.1438,644230.0
2022-01-14 11:10:00,83.62,83.62,83.22,83.22,78364.0,76.1438,76.1438,75.7796,75.7796,78364.0
2022-01-14 11:20:00,83.25,83.4,83.2,83.3,95639.0,75.8069,75.9435,75.7613,75.8524,95639.0
2022-01-14 11:30:00,83.3,83.49,83.22,83.45,141297.0,75.8524,76.0254,75.7796,75.989,141297.0
2022-01-14 11:40:00,83.44,83.54,83.36,83.53,88608.0,75.9799,76.0709,75.907,76.0618,88608.0
2022-01-14 11:50:00,83.52,83.66,83.43,83.44,117510.0,76.0527,76.1802,75.9708,75.9799,117510.0
2022-01-14 12:00:00,83.44,83.65,83.39,83.62,102797.0,75.9799,76.1711,75.9344,76.1438,102797.0
2022-01-14 12:10:00,83.62,83.7,83.49,83.54,114963.0,76.1438,76.2166,76.0254,76.0709,114963.0
2022-01-14 12:20:00,83.54,83.58,83.35,83.47,76595.0,76.0709,76.1074,75.8979,76.0072,76595.0
2022-01-14 12:30:00,83.45,83.58,83.43,83.55,78491.0,75.989,76.1074,75.9708,76.08,78491.0
2022-01-14 12:40:00,83.55,83.55,83.43,83.44,71893.0,76.08,76.08,75.9708,75.9799,71893.0
2022-01-14 12:50:00,83.44,83.46,83.29,83.33,181058.0,75.9799,75.9981,75.8433,75.8797,181058.0
2022-01-14 13:00:00,83.33,83.38,83.2,83.23,73352.0,75.8797,75.9252,75.7613,75.7887,73352.0
2022-01-14 13:10:00,83.22,83.28,83.12,83.15,143149.0,75.7796,75.8342,75.6885,75.7158,143149.0
2022-01-14 13:20:00,83.15,83.24,83.02,83.04,112222.0,75.7158,75.7978,75.5974,75.6156,112222.0
2022-01-14 13:30:00,83.04,83.13,82.81,82.85,206288.0,75.6156,75.6976,75.4062,75.4426,206288.0
2022-01-14 13:40:00,82.85,83.01,82.79,82.79,128868.0,75.4426,75.5883,75.388,75.388,128868.0
2022-01-14 13:50:00,82.79,82.9,82.67,82.81,130467.0,75.388,75.4882,75.2787,75.4062,130467.0
2022-01-14 14:00:00,82.8,82.87,82.71,82.81,141559.0,75.3971,75.4608,75.3152,75.4062,141559.0
2022-01-14 14:10:00,82.81,82.93,82.73,82.84,87382.0,75.4062,75.5155,75.3334,75.4335,87382.0
2022-01-14 14:20:00,82.84,82.94,82.8,82.87,116484.0,75.4335,75.5246,75.3971,75.4608,116484.0
2022-01-14 14:30:00,82.86,83.16,82.86,82.92,118494.0,75.4517,75.7249,75.4517,75.5064,118494.0
2022-01-14 14:40:00,82.91,82.94,82.75,82.88,94625.0,75.4973,75.5246,75.3516,75.47,94625.0
2022-01-14 14:50:00,82.88,83.1,82.88,83.0,86458.0,75.47,75.6703,75.47,75.5792,86458.0
2022-01-14 15:00:00,83.0,83.19,82.92,82.93,115642.0,75.5792,75.7522,75.5064,75.5155,115642.0
2022-01-14 15:10:00,82.93,83.25,82.92,83.19,126690.0,75.5155,75.8069,75.5064,75.7522,126690.0
2022-01-14 15:20:00,83.19,83.34,83.19,83.3,127896.0,75.7522,75.8888,75.7522,75.8524,127896.0
2022-01-14 15:30:00,83.31,83.44,83.28,83.32,190044.0,75.8615,75.9799,75.8342,75.8706,190044.0
2022-01-14 15:40:00,83.31,83.47,83.24,83.26,503375.0,75.8615,76.0072,75.7978,75.816,503375.0
2022-01-14 15:50:00,83.28,83.37,83.19,83.2,845535.0,75.8342,75.9161,75.7522,75.7613,845535.0
2022-01-18 09:30:00,82.0,82.12,81.58,81.9,668008.0,74.6686,74.7779,74.2862,74.5776,668008.0
2022-01-18 09:40:00,81.91,81.91,81.11,81.16,302901.0,74.5867,74.5867,73.8582,73.9037,302901.0
2022-01-18 09:50:00,81.16,81.58,81.12,81.54,226364.0,73.9037,74.2862,73.8673,74.2498,226364.0
2022-01-18 10:00:00,81.56,81.64,81.26,81.48,178912.0,74.268,74.3408,73.9948,74.1951,178912.0
2022-01-18 10:10:00,81.48,81.62,81.37,81.6,190607.0,74.1951,74.3226,74.095,74.3044,190607.0
2022-01-18 10:20:00,81.59,81.85,81.58,81.75,173901.0,74.2953,74.532,74.2862,74.441,173901.0
2022-01-18 10:30:00,81.75,81.83,81.55,81.61,324506.0,74.441,74.5138,74.2589,74.3135,324506.0
2022-01-18 10:40:00,81.6,82.03,81.57,82.01,195326.0,74.3044,74.6959,74.2771,74.6777,195326.0
2022-01-18 10:50:00,82.0,82.12,81.93,81.97,157442.0,74.6686,74.7779,74.6049,74.6413,157442.0
2022-01-18 11:00:00,81.95,81.99,81.65,81.84,520995.0,74.6231,74.6595,74.3499,74.5229,520995.0
2022-01-18 11:10:00,81.84,82.0,81.81,81.92,131442.0,74.5229,74.6686,74.4956,74.5958,131442.0
2022-01-18 11:20:00,81.92,82.16,81.91,82.08,118312.0,74.5958,74.8143,74.5867,74.7415,118312.0
2022-01-18 11:30:00,82.05,82.17,82.0,82.06,93905.0,74.7142,74.8234,74.6686,74.7233,93905.0
2022-01-18 11:40:00,82.07,82.07,81.7,81.71,109760.0,74.7324,74.7324,74.3955,74.4046,109760.0
2022-01-18 11:50:00,81.7,81.77,81.56,81.62,99335.0,74.3955,74.4592,74.268,74.3226,99335.0
2022-01-18 12:00:00,81.64,81.66,81.38,81.43,122583.0,74.3408,74.359,74.1041,74.1496,122583.0
2022-01-18 12:10:00,81.44,81.46,81.27,81.28,98397.0,74.1587,74.1769,74.0039,74.013,98397.0
2022-01-18 12:20:00,81.28,81.35,81.11,81.2,149622.0,74.013,74.0767,73.8582,73.9402,149622.0
2022-01-18 12:30:00,81.2,81.36,81.14,81.22,131692.0,73.9402,74.0858,73.8855,73.9584,131692.0
2022-01-18 12:40:00,81.23,81.29,81.03,81.03,152353.0,73.9675,74.0221,73.7854,73.7854,152353.0
2022-01-18 12:50:00,81.04,81.04,80.79,80.8,100726.0,73.7945,73.7945,73.5668,73.5759,100726.0
2022-01-18 13:00:00,80.79,80.99,80.77,80.97,165385.0,73.5668,73.7489,73.5486,73.7307,165385.0
2022-01-18 13:10:00,80.97,80.97,80.7,80.8,193946.0,73.7307,73.7307,73.4849,73.5759,193946.0
2022-01-18 13:20:00,80.81,80.98,80.8,80.95,135637.0,73.585,73.7398,73.5759,73.7125,135637.0
2022-01-18 13:30:00,80.95,80.97,80.79,80.92,162405.0,73.7125,73.7307,73.5668,73.6852,162405.0
2022-01-18 13:40:00,80.92,81.02,80.85,81.0,170715.0,73.6852,73.7762,73.6214,73.758,170715.0
2022-01-18 13:50:00,80.99,81.09,80.97,81.03,143320.0,73.7489,73.84,73.7307,73.7854,143320.0
2022-01-18 14:00:00,81.03,81.14,80.99,81.12,149924.0,73.7854,73.8855,73.7489,73.8673,149924.0
2022-01-18 14:10:00,81.11,81.15,81.02,81.11,111366.0,73.8582,73.8946,73.7762,73.8582,111366.0
2022-01-18 14:20:00,81.1,81.45,81.06,81.4,123190.0,73.8491,74.1678,73.8127,74.1223,123190.0
2022-01-18 14:30:00,81.39,81.58,81.38,81.47,93420.0,74.1132,74.2862,74.1041,74.186,93420.0
2022-01-18 14:40:00,81.47,81.48,81.32,81.32,153021.0,74.186,74.1951,74.0494,74.0494,153021.0
2022-01-18 14:50:00,81.31,81.51,81.3,81.45,129970.0,74.0403,74.2224,74.0312,74.1678,129970.0
2022-01-18 15:00:00,81.44,81.5,81.22,81.3,141869.0,74.1587,74.2133,73.9584,74.0312,141869.0
2022-01-18 15:10:00,81.29,81.34,81.0,81.03,134288.0,74.0221,74.0676,73.758,73.7854,134288.0
2022-01-18 15:20:00,81.03,81.31,80.99,81.25,131914.0,73.7854,74.0403,73.7489,73.9857,131914.0
2022-01-18 15:30:00,81.25,81.33,81.11,81.29,164671.0,73.9857,74.0585,73.8582,74.0221,164671.0
2022-01-18 15:40:00,81.29,81.29,81.09,81.19,319441.0,74.0221,74.0221,73.84,73.931,319441.0
2022-01-18 15:50:00,81.19,81.35,80.96,81.26,788274.0,73.931,74.0767,73.7216,73.9948,788274.0
2022-01-19 09:30:00,80.98,82.0,80.98,81.99,381516.0,73.7398,74.6686,73.7398,74.6595,381516.0
2022-01-19 09:40:00,81.98,82.28,81.8,82.11,142210.0,74.6504,74.9236,74.4865,74.7688,142210.0
2022-01-19 09:50:00,82.11,82.45,82.02,82.45,232411.0,74.7688,75.0784,74.6868,75.0784,232411.0
2022-01-19 10:00:00,82.48,82.69,82.25,82.31,228438.0,75.1057,75.2969,74.8963,74.9509,228438.0
2022-01-19 10:10:00,82.32,82.56,82.26,82.45,174345.0,74.96,75.1786,74.9054,75.0784,174345.0
2022-01-19 10:20:00,82.46,82.5,82.11,82.22,150763.0,75.0875,75.1239,74.7688,74.869,150763.0
2022-01-19 10:30:00,82.23,82.59,82.23,82.36,138152.0,74.8781,75.2059,74.8781,74.9964,138152.0
2022-01-19 10:40:00,82.35,82.53,82.19,82.46,169425.0,74.9873,75.1512,74.8416,75.0875,169425.0
2022-01-19 10:50:00,82.45,82.74,82.37,82.61,223572.0,75.0784,75.3425,75.0055,75.2241,223572.0
2022-01-19 11:00:00,82.61,82.77,82.43,82.67,84987.0,75.2241,75.3698,75.0602,75.2787,84987.0
2022-01-19 11:10:00,82.67,82.73,82.48,82.71,152940.0,75.2787,75.3334,75.1057,75.3152,152940.0
2022-01-19 11:20:00,82.7,82.96,82.69,82.91,121142.0,75.306,75.5428,75.2969,75.4973,121142.0
2022-01-19 11:30:00,82.92,83.08,82.85,83.06,145638.0,75.5064,75.6521,75.4426,75.6339,145638.0
2022-01-19 11:40:00,83.03,83.17,82.89,83.11,148737.0,75.6065,75.734,75.4791,75.6794,148737.0
2022-01-19 11:50:00,83.12,83.33,83.04,83.25,127827.0,75.6885,75.8797,75.6156,75.8069,127827.0
2022-01-19 12:00:00,83.25,83.36,83.11,83.33,151747.0,75.8069,75.907,75.6794,75.8797,151747.0
2022-01-19 12:10:00,83.32,83.33,83.05,83.09,131333.0,75.8706,75.8797,75.6248,75.6612,131333.0
2022-01-19 12:20:00,83.1,83.26,83.08,83.26,122489.0,75.6703,75.816,75.6521,75.816,122489.0
2022-01-19 12:30:00,83.27,83.28,83.05,83.07,105888.0,75.8251,75.8342,75.6248,75.643,105888.0
2022-01-19 12:40:00,83.07,83.09,82.99,83.04,94430.0,75.643,75.6612,75.5701,75.6156,94430.0
2022-01-19 12:50:00,83.05,83.14,82.99,83.12,157386.0,75.6248,75.7067,75.5701,75.6885,157386.0
2022-01-19 13:00:00,83.12,83.19,83.0,83.16,121730.0,75.6885,75.7522,75.5792,75.7249,121730.0
2022-01-19 13:10:00,83.16,83.16,82.97,83.08,82158.0,75.7249,75.7249,75.5519,75.6521,82158.0
2022-01-19 13:20:00,83.07,83.07,82.87,82.89,145138.0,75.643,75.643,75.4608,75.4791,145138.0
2022-01-19 13:30:00,82.88,82.91,82.67,82.68,111615.0,75.47,75.4973,75.2787,75.2878,111615.0
2022-01-19 13:40:00,82.69,82.8,82.66,82.72,95779.0,75.2969,75.3971,75.2696,75.3243,95779.0
2022-01-19 13:50:00,82.72,82.85,82.7,82.75,143521.0,75.3243,75.4426,75.306,75.3516,143521.0
2022-01-19 14:00:00,82.74,83.04,82.7,82.97,123646.0,75.3425,75.6156,75.306,75.5519,123646.0
2022-01-19 14:10:00,82.96,82.96,82.73,82.81,108910.0,75.5428,75.5428,75.3334,75.4062,108910.0
2022-01-19 14:20:00,82.81,82.96,82.76,82.81,121672.0,75.4062,75.5428,75.3607,75.4062,121672.0
2022-01-19 14:30:00,82.8,82.83,82.67,82.75,105899.0,75.3971,75.4244,75.2787,75.3516,105899.0
2022-01-19 14:40:00,82.74,83.01,82.71,82.98,124787.0,75.3425,75.5883,75.3152,75.561,124787.0
2022-01-19 14:50:00,82.97,83.16,82.94,83.02,128577.0,75.5519,75.7249,75.5246,75.5974,128577.0
2022-01-19 15:00:00,83.02,83.14,82.99,83.05,144238.0,75.5974,75.7067,75.5701,75.6248,144238.0
2022-01-19 15:10:00,83.04,83.16,83.01,83.06,152515.0,75.6156,75.7249,75.5883,75.6339,152515.0
2022-01-19 15:20:00,83.06,83.2,83.0,83.08,129736.0,75.6339,75.7613,75.5792,75.6521,129736.0
2022-01-19 15:30:00,83.08,83.08,82.71,82.71,209549.0,75.6521,75.6521,75.3152,75.3152,209549.0
2022-01-19 15:40:00,82.71,82.82,82.56,82.73,336760.0,75.3152,75.4153,75.1786,75.3334,336760.0
2022-01-19 15:50:00,82.72,82.72,82.55,82.58,903728.0,75.3243,75.3243,75.1695,75.1968,903728.0
2022-01-20 09:30:00,83.32,84.33,83.15,84.09,543777.0,75.8706,76.7903,75.7158,76.5718,543777.0
2022-01-20 09:40:00,84.09,84.44,83.83,84.38,216887.0,76.5718,76.8905,76.335,76.8358,216887.0
2022-01-20 09:50:00,84.38,84.55,84.15,84.52,256231.0,76.8358,76.9906,76.6264,76.9633,256231.0
2022-01-20 10:00:00,84.55,84.7,84.21,84.51,224234.0,76.9906,77.1272,76.681,76.9542,224234.0
2022-01-20 10:10:00,84.51,84.66,84.26,84.3,270862.0,76.9542,77.0908,76.7266,76.763,270862.0
2022-01-20 10:20:00,84.31,84.58,84.23,84.42,179947.0,76.7721,77.018,76.6993,76.8723,179947.0
2022-01-20 10:30:00,84.44,84.49,84.04,84.12,136653.0,76.8905,76.936,76.5262,76.5991,136653.0
2022-01-20 10:40:00,84.11,84.69,84.08,84.66,147679.0,76.59,77.1181,76.5627,77.0908,147679.0
2022-01-20 10:50:00,84.66,84.92,84.65,84.91,237576.0,77.0908,77.3276,77.0817,77.3185,237576.0
2022-01-20 11:00:00,84.9,84.99,84.69,84.8,191259.0,77.3093,77.3913,77.1181,77.2183,191259.0
2022-01-20 11:10:00,84.81,84.83,84.63,84.73,98535.0,77.2274,77.2456,77.0635,77.1545,98535.0
2022-01-20 11:20:00,84.73,85.15,84.73,85.09,151561.0,77.1545,77.537,77.1545,77.4824,151561.0
2022-01-20 11:30:00,85.09,85.28,85.09,85.14,99229.0,77.4824,77.6554,77.4824,77.5279,99229.0
2022-01-20 11:40:00,85.15,85.15,84.91,85.07,121882.0,77.537,77.537,77.3185,77.4641,121882.0
2022-01-20 11:50:00,85.07,85.1,84.9,84.96,84146.0,77.4641,77.4915,77.3093,77.364,84146.0
2022-01-20 12:00:00,84.96,85.09,84.92,84.92,98582.0,77.364,77.4824,77.3276,77.3276,98582.0
2022-01-20 12:10:00,84.92,85.04,84.84,84.84,85363.0,77.3276,77.4368,77.2547,77.2547,85363.0
2022-01-20 12:20:00,84.84,84.92,84.71,84.91,94816.0,77.2547,77.3276,77.1363,77.3185,94816.0
2022-01-20 12:30:00,84.9,84.98,84.8,84.84,84184.0,77.3093,77.3822,77.2183,77.2547,84184.0
2022-01-20 12:40:00,84.84,84.92,84.77,84.8,86893.0,77.2547,77.3276,77.191,77.2183,86893.0
2022-01-20 12:50:00,84.8,84.91,84.68,84.71,104511.0,77.2183,77.3185,77.109,77.1363,104511.0
2022-01-20 13:00:00,84.7,84.71,84.5,84.58,80391.0,77.1272,77.1363,76.9451,77.018,80391.0
2022-01-20 13:10:00,84.58,84.67,84.52,84.54,81827.0,77.018,77.0999,76.9633,76.9815,81827.0
2022-01-20 13:20:00,84.55,84.59,84.41,84.54,96061.0,76.9906,77.0271,76.8632,76.9815,96061.0
2022-01-20 13:30:00,84.55,84.61,84.44,84.48,92795.0,76.9906,77.0453,76.8905,76.9269,92795.0
2022-01-20 13:40:00,84.48,84.54,84.4,84.5,71702.0,76.9269,76.9815,76.8541,76.9451,71702.0
2022-01-20 13:50:00,84.5,84.67,84.48,84.57,72726.0,76.9451,77.0999,76.9269,77.0089,72726.0
2022-01-20 14:00:00,84.56,84.65,84.39,84.42,422771.0,76.9997,77.0817,76.8449,76.8723,422771.0
2022-01-20 14:10:00,84.42,84.54,84.11,84.14,862390.0,76.8723,76.9815,76.59,76.6173,862390.0
2022-01-20 14:20:00,84.13,84.42,84.11,84.34,145256.0,76.6082,76.8723,76.59,76.7994,145256.0
2022-01-20 14:30:00,84.34,84.34,84.05,84.06,198273.0,76.7994,76.7994,76.5353,76.5445,198273.0
2022-01-20 14:40:00,84.07,84.19,84.04,84.14,79703.0,76.5536,76.6628,76.5262,76.6173,79703.0
2022-01-20 14:50:00,84.13,84.17,84.04,84.11,76947.0,76.6082,76.6446,76.5262,76.59,76947.0
2022-01-20 15:00:00,84.12,84.19,83.83,83.86,192473.0,76.5991,76.6628,76.335,76.3623,192473.0
2022-01-20 15:10:00,83.85,84.0,83.85,83.95,88249.0,76.3532,76.4898,76.3532,76.4443,88249.0
2022-01-20 15:20:00,83.95,83.98,83.76,83.86,132573.0,76.4443,76.4716,76.2713,76.3623,132573.0
2022-01-20 15:30:00,83.86,83.93,83.42,83.5,268296.0,76.3623,76.4261,75.9617,76.0345,268296.0
2022-01-20 15:40:00,83.5,83.78,83.44,83.63,264717.0,76.0345,76.2895,75.9799,76.1529,264717.0
2022-01-20 15:50:00,83.63,83.92,83.37,83.5,765140.0,76.1529,76.417,75.9161,76.0345,765140.0
2022-01-21 09:30:00,83.7,83.93,82.89,83.21,672486.0,76.2166,76.4261,75.4791,75.7704,672486.0
2022-01-21 09:40:00,83.21,83.39,82.71,82.83,248262.0,75.7704,75.9344,75.3152,75.4244,248262.0
2022-01-21 09:50:00,82.81,83.21,82.81,82.99,255459.0,75.4062,75.7704,75.4062,75.5701,255459.0
2022-01-21 10:00:00,82.98,83.12,82.5,82.55,193656.0,75.561,75.6885,75.1239,75.1695,193656.0
2022-01-21 10:10:00,82.54,82.56,82.16,82.29,197364.0,75.1603,75.1786,74.8143,74.9327,197364.0
2022-01-21 10:20:00,82.3,82.43,82.1,82.2,286384.0,74.9418,75.0602,74.7597,74.8507,286384.0
2022-01-21 10:30:00,82.19,82.53,82.07,82.13,165415.0,74.8416,75.1512,74.7324,74.787,165415.0
2022-01-21 10:40:00,82.12,82.13,81.83,82.13,217606.0,74.7779,74.787,74.5138,74.787,217606.0
2022-01-21 10:50:00,82.14,82.96,82.13,82.95,334452.0,74.7961,75.5428,74.787,75.5337,334452.0
2022-01-21 11:00:00,82.97,82.98,82.46,82.66,268104.0,75.5519,75.561,75.0875,75.2696,268104.0
2022-01-21 11:10:00,82.67,82.97,82.63,82.8,193136.0,75.2787,75.5519,75.2423,75.3971,193136.0
2022-01-21 11:20:00,82.8,83.06,82.72,83.03,120471.0,75.3971,75.6339,75.3243,75.6065,120471.0
2022-01-21 11:30:00,83.02,83.12,82.81,83.01,172317.0,75.5974,75.6885,75.4062,75.5883,172317.0
2022-01-21 11:40:00,83.01,83.17,82.9,83.06,115148.0,75.5883,75.734,75.4882,75.6339,115148.0
2022-01-21 11:50:00,83.06,83.45,82.98,83.43,160238.0,75.6339,75.989,75.561,75.9708,160238.0
2022-01-21 12:00:00,83.42,83.53,83.12,83.21,162831.0,75.9617,76.0618,75.6885,75.7704,162831.0
2022-01-21 12:10:00,83.22,83.43,83.12,83.34,148653.0,75.7796,75.9708,75.6885,75.8888,148653.0
2022-01-21 12:20:00,83.31,83.55,83.3,83.35,123879.0,75.8615,76.08,75.8524,75.8979,123879.0
2022-01-21 12:30:00,83.33,83.36,83.03,83.17,74477.0,75.8797,75.907,75.6065,75.734,74477.0
2022-01-21 12:40:00,83.17,83.22,82.92,82.92,61662.0,75.734,75.7796,75.5064,75.5064,61662.0
2022-01-21 12:50:00,82.93,83.04,82.85,83.04,96911.0,75.5155,75.6156,75.4426,75.6156,96911.0
2022-01-21 13:00:00,83.04,83.11,82.91,83.02,84282.0,75.6156,75.6794,75.4973,75.5974,84282.0
2022-01-21 13:10:00,83.02,83.24,82.95,83.02,97490.0,75.5974,75.7978,75.5337,75.5974,97490.0
2022-01-21 13:20:00,83.02,83.02,82.79,82.87,76568.0,75.5974,75.5974,75.388,75.4608,76568.0
2022-01-21 13:30:00,82.87,83.18,82.83,83.06,70228.0,75.4608,75.7431,75.4244,75.6339,70228.0
2022-01-21 13:40:00,83.06,83.3,83.05,83.2,70215.0,75.6339,75.8524,75.6248,75.7613,70215.0
2022-01-21 13:50:00,83.19,83.28,82.97,83.04,90047.0,75.7522,75.8342,75.5519,75.6156,90047.0
2022-01-21 14:00:00,83.04,83.07,82.8,82.87,136810.0,75.6156,75.643,75.3971,75.4608,136810.0
2022-01-21 14:10:00,82.88,82.93,82.77,82.79,119667.0,75.47,75.5155,75.3698,75.388,119667.0
2022-01-21 14:20:00,82.78,82.96,82.74,82.77,101183.0,75.3789,75.5428,75.3425,75.3698,101183.0
2022-01-21 14:30:00,82.77,82.98,82.75,82.91,135503.0,75.3698,75.561,75.3516,75.4973,135503.0
2022-01-21 14:40:00,82.92,82.97,82.75,82.79,100419.0,75.5064,75.5519,75.3516,75.388,100419.0
2022-01-21 14:50:00,82.78,82.79,82.47,82.49,163027.0,75.3789,75.388,75.0966,75.1148,163027.0
2022-01-21 15:00:00,82.51,82.63,82.36,82.38,109909.0,75.133,75.2423,74.9964,75.0147,109909.0
2022-01-21 15:10:00,82.36,82.66,82.3,82.57,128170.0,74.9964,75.2696,74.9418,75.1877,128170.0
2022-01-21 15:20:00,82.57,82.61,82.41,82.5,244806.0,75.1877,75.2241,75.042,75.1239,244806.0
2022-01-21 15:30:00,82.49,82.65,82.43,82.65,148405.0,75.1148,75.2605,75.0602,75.2605,148405.0
2022-01-21 15:40:00,82.64,82.87,82.53,82.74,607359.0,75.2514,75.4608,75.1512,75.3425,607359.0
2022-01-21 15:50:00,82.73,82.81,82.48,82.58,887352.0,75.3334,75.4062,75.1057,75.1968,887352.0
2022-01-24 09:30:00,81.65,81.99,81.23,81.36,457587.0,74.3499,74.6595,73.9675,74.0858,457587.0
2022-01-24 09:40:00,81.36,81.52,80.92,81.29,299694.0,74.0858,74.2315,73.6852,74.0221,299694.0
2022-01-24 09:50:00,81.29,81.34,80.77,80.82,313645.0,74.0221,74.0676,73.5486,73.5941,313645.0
2022-01-24 10:00:00,80.81,80.88,80.46,80.57,311986.0,73.585,73.6488,73.2663,73.3665,311986.0
2022-01-24 10:10:00,80.53,80.65,80.13,80.23,213521.0,73.3301,73.4393,72.9658,73.0569,213521.0
2022-01-24 10:20:00,80.24,80.48,80.06,80.3,215133.0,73.066,73.2845,72.9021,73.1206,215133.0
2022-01-24 10:30:00,80.29,81.0,80.08,80.96,228108.0,73.1115,73.758,72.9203,73.7216,228108.0
2022-01-24 10:40:00,80.95,81.01,80.43,80.52,145455.0,73.7125,73.7671,73.239,73.321,145455.0
2022-01-24 10:50:00,80.53,80.59,80.3,80.42,122031.0,73.3301,73.3847,73.1206,73.2299,122031.0
2022-01-24 11:00:00,80.41,80.45,80.07,80.17,157045.0,73.2208,73.2572,72.9112,73.0022,157045.0
2022-01-24 11:10:00,80.18,80.23,79.79,79.96,291964.0,73.0113,73.0569,72.6562,72.811,291964.0
2022-01-24 11:20:00,79.97,80.15,79.9,80.02,136302.0,72.8201,72.984,72.7564,72.8657,136302.0
2022-01-24 11:30:00,80.02,80.06,79.75,79.91,126350.0,72.8657,72.9021,72.6198,72.7655,126350.0
2022-01-24 11:40:00,79.9,79.9,79.51,79.52,148999.0,72.7564,72.7564,72.4013,72.4104,148999.0
2022-01-24 11:50:00,79.51,80.07,79.5,80.06,140767.0,72.4013,72.9112,72.3921,72.9021,140767.0
2022-01-24 12:00:00,80.08,80.13,79.77,79.86,118331.0,72.9203,72.9658,72.638,72.72,118331.0
2022-01-24 12:10:00,79.86,80.0,79.58,79.62,154405.0,72.72,72.8474,72.465,72.5014,154405.0
2022-01-24 12:20:00,79.61,79.96,79.51,79.77,175183.0,72.4923,72.811,72.4013,72.638,175183.0
2022-01-24 12:30:00,79.76,79.82,79.58,79.68,138017.0,72.6289,72.6835,72.465,72.5561,138017.0
2022-01-24 12:40:00,79.67,80.19,79.59,79.9,148766.0,72.5469,73.0205,72.4741,72.7564,148766.0
2022-01-24 12:50:00,79.92,80.35,79.81,80.14,133948.0,72.7746,73.1662,72.6744,72.9749,133948.0
2022-01-24 13:00:00,80.16,80.16,79.65,79.99,145064.0,72.9931,72.9931,72.5287,72.8383,145064.0
2022-01-24 13:10:00,79.98,80.4,79.8,80.38,173564.0,72.8292,73.2117,72.6653,73.1935,173564.0
2022-01-24 13:20:00,80.37,80.46,79.99,80.12,188666.0,73.1844,73.2663,72.8383,72.9567,188666.0
2022-01-24 13:30:00,80.1,80.29,80.03,80.16,137049.0,72.9385,73.1115,72.8748,72.9931,137049.0
2022-01-24 13:40:00,80.17,80.18,79.8,80.03,126231.0,73.0022,73.0113,72.6653,72.8748,126231.0
2022-01-24 13:50:00,80.04,80.41,79.99,80.38,177643.0,72.8839,73.2208,72.8383,73.1935,177643.0
2022-01-24 14:00:00,80.39,80.65,80.35,80.48,177123.0,73.2026,73.4393,73.1662,73.2845,177123.0
2022-01-24 14:10:00,80.49,80.57,79.82,79.82,115887.0,73.2936,73.3665,72.6835,72.6835,115887.0
2022-01-24 14:20:00,79.83,80.03,79.59,79.67,146921.0,72.6926,72.8748,72.4741,72.5469,146921.0
2022-01-24 14:30:00,79.67,79.87,79.6,79.66,221797.0,72.5469,72.7291,72.4832,72.5378,221797.0
2022-01-24 14:40:00,79.68,79.69,79.24,79.42,209903.0,72.5561,72.5652,72.1554,72.3193,209903.0
2022-01-24 14:50:00,79.43,79.98,79.3,79.95,166013.0,72.3284,72.8292,72.21,72.8019,166013.0
2022-01-24 15:00:00,79.96,80.33,79.94,80.18,210925.0,72.811,73.1479,72.7928,73.0113,210925.0
2022-01-24 15:10:00,80.19,80.42,80.17,80.23,148483.0,73.0205,73.2299,73.0022,73.0569,148483.0
2022-01-24 15:20:00,80.24,80.63,80.24,80.54,270713.0,73.066,73.4211,73.066,73.3392,270713.0
2022-01-24 15:30:00,80.54,81.46,80.46,81.34,409864.0,73.3392,74.1769,73.2663,74.0676,409864.0
2022-01-24 15:40:00,81.34,81.92,81.17,81.84,700198.0,74.0676,74.5958,73.9128,74.5229,700198.0
2022-01-24 15:50:00,81.83,82.05,81.64,81.87,1120148.0,74.5138,74.7142,74.3408,74.5503,1120148.0
2022-01-25 09:30:00,78.2,80.03,77.92,79.62,758352.0,71.2084,72.8748,70.9534,72.5014,758352.0
2022-01-25 09:40:00,79.6,80.19,79.5,79.53,321807.0,72.4832,73.0205,72.3921,72.4195,321807.0
2022-01-25 09:50:00,79.6,79.82,79.22,79.31,294872.0,72.4832,72.6835,72.1372,72.2191,294872.0
2022-01-25 10:00:00,79.32,79.54,78.83,78.99,617400.0,72.2282,72.4286,71.782,71.9277,617400.0
2022-01-25 10:10:00,78.92,79.09,78.31,78.34,439261.0,71.864,72.0188,71.3085,71.3359,439261.0
2022-01-25 10:20:00,78.34,78.5,78.09,78.4,395777.0,71.3359,71.4816,71.1082,71.3905,395777.0
2022-01-25 10:30:00,78.4,78.56,78.27,78.56,359459.0,71.3905,71.5362,71.2721,71.5362,359459.0
2022-01-25 10:40:00,78.56,78.63,78.32,78.56,302524.0,71.5362,71.5999,71.3176,71.5362,302524.0
2022-01-25 10:50:00,78.56,78.63,78.05,78.13,226035.0,71.5362,71.5999,71.0718,71.1446,226035.0
2022-01-25 11:00:00,78.12,78.21,77.36,77.4,283594.0,71.1355,71.2175,70.4435,70.4799,283594.0
2022-01-25 11:10:00,77.38,77.72,77.3,77.4,313530.0,70.4617,70.7713,70.3888,70.4799,313530.0
2022-01-25 11:20:00,77.36,77.43,77.04,77.08,413895.0,70.4435,70.5072,70.1521,70.1885,413895.0
2022-01-25 11:30:00,77.09,77.12,76.08,76.1,536067.0,70.1976,70.2249,69.2779,69.2961,536067.0
2022-01-25 11:40:00,76.15,76.55,75.85,76.5,593958.0,69.3417,69.7059,69.0685,69.6604,593958.0
2022-01-25 11:50:00,76.5,76.71,76.28,76.33,313242.0,69.6604,69.8516,69.46,69.5056,313242.0
2022-01-25 12:00:00,76.33,76.63,76.06,76.54,338927.0,69.5056,69.7787,69.2597,69.6968,338927.0
2022-01-25 12:10:00,76.54,76.59,76.22,76.4,505148.0,69.6968,69.7423,69.4054,69.5693,505148.0
2022-01-25 12:20:00,76.39,76.7,76.3,76.35,256471.0,69.5602,69.8425,69.4782,69.5238,256471.0
2022-01-25 12:30:00,76.35,76.44,76.04,76.17,227275.0,69.5238,69.6057,69.2415,69.3599,227275.0
2022-01-25 12:40:00,76.17,76.24,75.99,76.03,253087.0,69.3599,69.4236,69.196,69.2324,253087.0
2022-01-25 12:50:00,76.03,76.15,75.91,76.11,190398.0,69.2324,69.3417,69.1231,69.3052,190398.0
2022-01-25 13:00:00,76.11,76.14,75.94,76.11,252437.0,69.3052,69.3326,69.1504,69.3052,252437.0
2022-01-25 13:10:00,76.1,76.22,75.97,75.98,195621.0,69.2961,69.4054,69.1778,69.1869,195621.0
2022-01-25 13:20:00,75.98,76.16,75.85,76.07,399404.0,69.1869,69.3508,69.0685,69.2688,399404.0
2022-01-25 13:30:00,76.07,76.28,75.97,76.23,329038.0,69.2688,69.46,69.1778,69.4145,329038.0
2022-01-25 13:40:00,76.24,76.29,76.13,76.21,481119.0,69.4236,69.4691,69.3234,69.3963,481119.0
2022-01-25 13:50:00,76.23,76.24,75.97,75.99,365468.0,69.4145,69.4236,69.1778,69.196,365468.0
2022-01-25 14:00:00,75.99,76.11,75.71,76.09,443781.0,69.196,69.3052,68.941,69.287,443781.0
2022-01-25 14:10:00,76.09,76.63,76.09,76.37,840391.0,69.287,69.7787,69.287,69.542,840391.0
2022-01-25 14:20:00,76.36,76.4,76.05,76.06,285699.0,69.5329,69.5693,69.2506,69.2597,285699.0
2022-01-25 14:30:00,76.06,76.13,75.83,75.98,227603.0,69.2597,69.3234,69.0503,69.1869,227603.0
2022-01-25 14:40:00,75.99,76.23,75.94,76.13,260628.0,69.196,69.4145,69.1504,69.3234,260628.0
2022-01-25 14:50:00,76.13,76.53,76.04,76.4,313500.0,69.3234,69.6877,69.2415,69.5693,313500.0
2022-01-25 15:00:00,76.41,76.47,76.02,76.04,394328.0,69.5784,69.633,69.2233,69.2415,394328.0
2022-01-25 15:10:00,76.03,76.2,75.91,76.17,290148.0,69.2324,69.3872,69.1231,69.3599,290148.0
2022-01-25 15:20:00,76.18,76.28,75.71,75.76,250876.0,69.369,69.46,68.941,68.9865,250876.0
2022-01-25 15:30:00,75.76,75.77,75.37,75.64,407397.0,68.9865,68.9956,68.6314,68.8773,407397.0
2022-01-25 15:40:00,75.64,75.78,75.19,75.2,735918.0,68.8773,69.0047,68.4675,68.4766,735918.0
2022-01-25 15:50:00,75.19,75.2,74.79,75.11,2265818.0,68.4675,68.4766,68.1033,68.3946,2265818.0
2022-01-26 09:30:00,76.5,76.53,75.66,76.14,1340509.0,69.6604,69.6877,68.8955,69.3326,1340509.0
2022-01-26 09:40:00,76.11,76.18,75.51,75.99,503787.0,69.3052,69.369,68.7589,69.196,503787.0
2022-01-26 09:50:00,75.99,76.5,75.86,76.16,698944.0,69.196,69.6604,69.0776,69.3508,698944.0
2022-01-26 10:00:00,76.16,76.33,76.1,76.17,447892.0,69.3508,69.5056,69.2961,69.3599,447892.0
2022-01-26 10:10:00,76.17,76.22,75.83,76.0,609228.0,69.3599,69.4054,69.0503,69.2051,609228.0
2022-01-26 10:20:00,76.0,76.21,75.86,76.14,455692.0,69.2051,69.3963,69.0776,69.3326,455692.0
2022-01-26 10:30:00,76.15,76.15,75.76,75.77,392702.0,69.3417,69.3417,68.9865,68.9956,392702.0
2022-01-26 10:40:00,75.78,75.97,75.51,75.79,313826.0,69.0047,69.1778,68.7589,69.0138,313826.0
2022-01-26 10:50:00,75.8,75.85,75.59,75.77,341866.0,69.023,69.0685,68.8317,68.9956,341866.0
2022-01-26 11:00:00,75.77,75.8,75.6,75.71,406104.0,68.9956,69.023,68.8408,68.941,406104.0
2022-01-26 11:10:00,75.7,75.82,75.46,75.5,304655.0,68.9319,69.0412,68.7134,68.7498,304655.0
2022-01-26 11:20:00,75.5,75.62,75.06,75.28,392771.0,68.7498,68.859,68.3491,68.5494,392771.0
2022-01-26 11:30:00,75.28,75.49,75.19,75.27,311521.0,68.5494,68.7407,68.4675,68.5403,311521.0
2022-01-26 11:40:00,75.26,75.42,75.1,75.2,287580.0,68.5312,68.6769,68.3855,68.4766,287580.0
2022-01-26 11:50:00,75.2,75.33,74.87,74.99,386748.0,68.4766,68.595,68.1761,68.2854,386748.0
2022-01-26 12:00:00,74.99,75.0,74.39,74.8,405670.0,68.2854,68.2945,67.739,68.1124,405670.0
2022-01-26 12:10:00,74.81,75.26,74.68,75.17,374264.0,68.1215,68.5312,68.0031,68.4493,374264.0
2022-01-26 12:20:00,75.17,75.43,75.09,75.14,167892.0,68.4493,68.686,68.3764,68.422,167892.0
2022-01-26 12:30:00,75.15,75.17,74.93,74.98,154520.0,68.4311,68.4493,68.2307,68.2763,154520.0
2022-01-26 12:40:00,74.98,75.09,74.9,75.0,126038.0,68.2763,68.3764,68.2034,68.2945,126038.0
2022-01-26 12:50:00,75.0,75.03,74.88,74.92,146574.0,68.2945,68.3218,68.1852,68.2216,146574.0
2022-01-26 13:00:00,74.93,74.93,74.62,74.87,167951.0,68.2307,68.2307,67.9485,68.1761,167951.0
2022-01-26 13:10:00,74.86,74.89,74.48,74.49,134035.0,68.167,68.1943,67.821,67.8301,134035.0
2022-01-26 13:20:00,74.48,74.5,73.66,73.69,589636.0,67.821,67.8392,67.0743,67.1016,589636.0
2022-01-26 13:30:00,73.7,74.24,73.55,73.64,483300.0,67.1107,67.6024,66.9741,67.0561,483300.0
2022-01-26 13:40:00,73.65,73.91,73.62,73.8,500024.0,67.0652,67.3019,67.0379,67.2018,500024.0
2022-01-26 13:50:00,73.8,74.5,73.8,74.21,488952.0,67.2018,67.8392,67.2018,67.5751,488952.0
2022-01-26 14:00:00,74.21,74.5,73.79,73.8,434110.0,67.5751,67.8392,67.1927,67.2018,434110.0
2022-01-26 14:10:00,73.81,74.09,73.73,73.99,381099.0,67.2109,67.4658,67.138,67.3748,381099.0
2022-01-26 14:20:00,73.98,74.0,73.76,73.83,595657.0,67.3657,67.3839,67.1653,67.2291,595657.0
2022-01-26 14:30:00,73.82,73.88,73.2,73.72,444675.0,67.22,67.2746,66.6554,67.1289,444675.0
2022-01-26 14:40:00,73.75,73.77,73.02,73.17,366016.0,67.1562,67.1744,66.4915,66.6281,366016.0
2022-01-26 14:50:00,73.13,73.36,72.95,73.16,718769.0,66.5917,66.8011,66.4278,66.619,718769.0
2022-01-26 15:00:00,73.15,73.18,72.56,72.62,517174.0,66.6099,66.6372,66.0726,66.1273,517174.0
2022-01-26 15:10:00,72.62,73.03,72.6,72.7,475232.0,66.1273,66.5006,66.1091,66.2001,475232.0
2022-01-26 15:20:00,72.71,72.82,72.43,72.7,534518.0,66.2092,66.3094,65.9543,66.2001,534518.0
2022-01-26 15:30:00,72.7,72.96,72.53,72.8,591592.0,66.2001,66.4369,66.0453,66.2912,591592.0
2022-01-26 15:40:00,72.79,73.1,72.36,72.57,981864.0,66.2821,66.5644,65.8905,66.0817,981864.0
2022-01-26 15:50:00,72.56,72.84,72.44,72.48,1744174.0,66.0726,66.3276,65.9634,65.9998,1744174.0
2022-01-27 09:30:00,73.3,73.34,72.72,72.95,877542.0,66.7465,66.7829,66.2183,66.4278,877542.0
2022-01-27 09:40:00,72.95,73.09,72.84,72.95,654499.0,66.4278,66.5552,66.3276,66.4278,654499.0
2022-01-27 09:50:00,72.96,73.37,72.88,73.01,500334.0,66.4369,66.8102,66.364,66.4824,500334.0
2022-01-27 10:00:00,73.03,74.15,72.77,74.15,565233.0,66.5006,67.5205,66.2639,67.5205,565233.0
2022-01-27 10:10:00,74.15,74.39,73.86,73.87,568619.0,67.5205,67.739,67.2564,67.2655,568619.0
2022-01-27 10:20:00,73.86,73.86,73.56,73.56,377149.0,67.2564,67.2564,66.9832,66.9832,377149.0
2022-01-27 10:30:00,73.58,73.81,73.5,73.72,284659.0,67.0014,67.2109,66.9286,67.1289,284659.0
2022-01-27 10:40:00,73.75,73.77,73.46,73.48,438924.0,67.1562,67.1744,66.8922,66.9104,438924.0
2022-01-27 10:50:00,73.48,73.81,73.29,73.75,405327.0,66.9104,67.2109,66.7374,67.1562,405327.0
2022-01-27 11:00:00,73.74,74.09,73.73,74.0,598942.0,67.1471,67.4658,67.138,67.3839,598942.0
2022-01-27 11:10:00,74.01,74.23,73.48,73.62,512721.0,67.393,67.5933,66.9104,67.0379,512721.0
2022-01-27 11:20:00,73.62,73.66,73.33,73.53,328765.0,67.0379,67.0743,66.7738,66.9559,328765.0
2022-01-27 11:30:00,73.53,73.84,73.5,73.83,383876.0,66.9559,67.2382,66.9286,67.2291,383876.0
2022-01-27 11:40:00,73.83,73.92,73.73,73.77,206310.0,67.2291,67.311,67.138,67.1744,206310.0
2022-01-27 11:50:00,73.77,73.9,73.73,73.75,204409.0,67.1744,67.2928,67.138,67.1562,204409.0
2022-01-27 12:00:00,73.75,73.84,73.45,73.52,155203.0,67.1562,67.2382,66.8831,66.9468,155203.0
2022-01-27 12:10:00,73.51,73.54,73.14,73.23,195220.0,66.9377,66.965,66.6008,66.6827,195220.0
2022-01-27 12:20:00,73.23,73.26,72.93,73.01,194437.0,66.6827,66.71,66.4096,66.4824,194437.0
2022-01-27 12:30:00,73.01,73.08,72.63,72.63,283558.0,66.4824,66.5461,66.1364,66.1364,283558.0
2022-01-27 12:40:00,72.64,72.73,72.41,72.72,203893.0,66.1455,66.2274,65.936,66.2183,203893.0
2022-01-27 12:50:00,72.72,72.92,72.59,72.91,235430.0,66.2183,66.4004,66.0999,66.3913,235430.0
2022-01-27 13:00:00,72.91,73.03,72.7,72.92,452402.0,66.3913,66.5006,66.2001,66.4004,452402.0
2022-01-27 13:10:00,72.92,72.94,72.72,72.73,261772.0,66.4004,66.4187,66.2183,66.2274,261772.0
2022-01-27 13:20:00,72.74,73.13,72.69,72.92,305425.0,66.2365,66.5917,66.191,66.4004,305425.0
2022-01-27 13:30:00,72.93,73.1,72.71,72.85,260264.0,66.4096,66.5644,66.2092,66.3367,260264.0
2022-01-27 13:40:00,72.83,72.85,72.59,72.76,387764.0,66.3185,66.3367,66.0999,66.2547,387764.0
2022-01-27 13:50:00,72.77,72.9,72.59,72.74,336764.0,66.2639,66.3822,66.0999,66.2365,336764.0
2022-01-27 14:00:00,72.73,73.24,72.7,73.07,311265.0,66.2274,66.6918,66.2001,66.537,311265.0
2022-01-27 14:10:00,73.06,73.18,72.88,72.97,327171.0,66.5279,66.6372,66.364,66.446,327171.0
2022-01-27 14:20:00,72.98,72.98,72.76,72.84,172082.0,66.4551,66.4551,66.2547,66.3276,172082.0
2022-01-27 14:30:00,72.84,72.98,72.71,72.87,301584.0,66.3276,66.4551,66.2092,66.3549,301584.0
2022-01-27 14:40:00,72.87,73.05,72.86,72.92,234463.0,66.3549,66.5188,66.3458,66.4004,234463.0
2022-01-27 14:50:00,72.92,72.93,72.74,72.84,357848.0,66.4004,66.4096,66.2365,66.3276,357848.0
2022-01-27 15:00:00,72.83,73.09,72.82,72.82,310776.0,66.3185,66.5552,66.3094,66.3094,310776.0
2022-01-27 15:10:00,72.84,72.92,72.62,72.78,292420.0,66.3276,66.4004,66.1273,66.273,292420.0
2022-01-27 15:20:00,72.78,73.04,72.62,72.89,377814.0,66.273,66.5097,66.1273,66.3731,377814.0
2022-01-27 15:30:00,72.88,72.91,72.41,72.45,533233.0,66.364,66.3913,65.936,65.9725,533233.0
2022-01-27 15:40:00,72.45,73.07,72.43,72.72,913360.0,65.9725,66.537,65.9543,66.2183,913360.0
2022-01-27 15:50:00,72.71,72.75,72.41,72.52,1721260.0,66.2092,66.2456,65.936,66.0362,1721260.0
2022-01-28 09:30:00,72.32,72.47,71.33,71.33,812723.0,65.8541,65.9907,64.9526,64.9526,812723.0
2022-01-28 09:40:00,71.36,71.39,70.72,70.8,539073.0,64.9799,65.0072,64.3971,64.47,539073.0
2022-01-28 09:50:00,70.8,71.02,70.58,70.78,689415.0,64.47,64.6703,64.2697,64.4518,689415.0
2022-01-28 10:00:00,70.78,71.06,70.63,71.03,580486.0,64.4518,64.7067,64.3152,64.6794,580486.0
2022-01-28 10:10:00,71.02,71.15,70.86,71.0,712029.0,64.6703,64.7887,64.5246,64.6521,712029.0
2022-01-28 10:20:00,71.0,71.04,70.77,70.83,494910.0,64.6521,64.6885,64.4427,64.4973,494910.0
2022-01-28 10:30:00,70.83,71.05,70.47,70.56,742595.0,64.4973,64.6976,64.1695,64.2514,742595.0
2022-01-28 10:40:00,70.55,70.61,70.13,70.3,698692.0,64.2423,64.297,63.8599,64.0147,698692.0
2022-01-28 10:50:00,70.3,70.33,70.07,70.09,773791.0,64.0147,64.042,63.8053,63.8235,773791.0
2022-01-28 11:00:00,70.09,70.39,69.92,69.98,638661.0,63.8235,64.0966,63.6687,63.7233,638661.0
2022-01-28 11:10:00,69.98,70.18,69.93,70.03,836405.0,63.7233,63.9054,63.6778,63.7688,836405.0
2022-01-28 11:20:00,70.03,70.23,69.79,70.05,631450.0,63.7688,63.9509,63.5503,63.787,631450.0
2022-01-28 11:30:00,70.05,70.29,69.95,70.22,694736.0,63.787,64.0056,63.696,63.9418,694736.0
2022-01-28 11:40:00,70.2,70.37,70.15,70.21,563765.0,63.9236,64.0784,63.8781,63.9327,563765.0
2022-01-28 11:50:00,70.22,70.52,70.17,70.47,559227.0,63.9418,64.215,63.8963,64.1695,559227.0
2022-01-28 12:00:00,70.47,70.72,70.42,70.68,974001.0,64.1695,64.3971,64.124,64.3607,974001.0
2022-01-28 12:10:00,70.66,71.04,70.42,71.01,662340.0,64.3425,64.6885,64.124,64.6612,662340.0
2022-01-28 12:20:00,71.0,71.09,70.87,70.93,428528.0,64.6521,64.7341,64.5337,64.5884,428528.0
2022-01-28 12:30:00,70.93,71.03,70.49,70.98,494197.0,64.5884,64.6794,64.1877,64.6339,494197.0
2022-01-28 12:40:00,70.98,71.09,70.92,71.09,267774.0,64.6339,64.7341,64.5793,64.7341,267774.0
2022-01-28 12:50:00,71.09,71.32,71.01,71.3,370002.0,64.7341,64.9435,64.6612,64.9253,370002.0
2022-01-28 13:00:00,71.28,71.62,71.23,71.59,366675.0,64.9071,65.2167,64.8615,65.1894,366675.0
2022-01-28 13:10:00,71.58,71.7,71.48,71.51,248807.0,65.1802,65.2895,65.0892,65.1165,248807.0
2022-01-28 13:20:00,71.5,71.5,71.18,71.48,212820.0,65.1074,65.1074,64.816,65.0892,212820.0
2022-01-28 13:30:00,71.5,71.75,71.5,71.6,177135.0,65.1074,65.3351,65.1074,65.1985,177135.0
2022-01-28 13:40:00,71.58,71.72,71.51,71.62,270031.0,65.1802,65.3077,65.1165,65.2167,270031.0
2022-01-28 13:50:00,71.61,71.71,71.43,71.46,236946.0,65.2076,65.2986,65.0437,65.071,236946.0
2022-01-28 14:00:00,71.45,71.54,71.23,71.27,239836.0,65.0619,65.1438,64.8615,64.898,239836.0
2022-01-28 14:10:00,71.27,71.43,71.1,71.25,401862.0,64.898,65.0437,64.7432,64.8798,401862.0
2022-01-28 14:20:00,71.25,71.25,70.87,70.99,268848.0,64.8798,64.8798,64.5337,64.643,268848.0
2022-01-28 14:30:00,70.98,71.09,70.86,71.08,448951.0,64.6339,64.7341,64.5246,64.725,448951.0
2022-01-28 14:40:00,71.09,71.96,71.09,71.95,254372.0,64.7341,65.5263,64.7341,65.5172,254372.0
2022-01-28 14:50:00,71.95,72.01,71.73,71.86,425842.0,65.5172,65.5718,65.3168,65.4352,425842.0
2022-01-28 15:00:00,71.87,72.06,71.79,72.06,317152.0,65.4443,65.6173,65.3715,65.6173,317152.0
2022-01-28 15:10:00,72.06,72.07,71.64,71.95,310376.0,65.6173,65.6264,65.2349,65.5172,310376.0
2022-01-28 15:20:00,71.94,72.35,71.89,72.2,393071.0,65.5081,65.8814,65.4625,65.7448,393071.0
2022-01-28 15:30:00,72.2,72.43,71.9,72.33,380621.0,65.7448,65.9543,65.4716,65.8632,380621.0
2022-01-28 15:40:00,72.33,72.78,72.32,72.74,654989.0,65.8632,66.273,65.8541,66.2365,654989.0
2022-01-28 15:50:00,72.75,72.95,72.49,72.5,1950785.0,66.2456,66.4278,66.0089,66.018,1950785.0
2022-01-31 09:30:00,72.91,74.21,72.75,74.21,674472.0,66.3913,67.5751,66.2456,67.5751,674472.0
2022-01-31 09:40:00,74.2,74.63,74.18,74.45,921948.0,67.566,67.9576,67.5478,67.7937,921948.0
2022-01-31 09:50:00,74.44,74.91,74.42,74.83,341988.0,67.7845,68.2125,67.7663,68.1397,341988.0
2022-01-31 10:00:00,74.83,74.95,74.48,74.55,294473.0,68.1397,68.2489,67.821,67.8847,294473.0
2022-01-31 10:10:00,74.55,74.72,74.48,74.7,243443.0,67.8847,68.0395,67.821,68.0213,243443.0
2022-01-31 10:20:00,74.7,74.95,74.64,74.65,333591.0,68.0213,68.2489,67.9667,67.9758,333591.0
2022-01-31 10:30:00,74.65,74.79,74.59,74.66,448715.0,67.9758,68.1033,67.9211,67.9849,448715.0
2022-01-31 10:40:00,74.65,74.99,74.61,74.96,240172.0,67.9758,68.2854,67.9393,68.2581,240172.0
2022-01-31 10:50:00,74.97,75.4,74.96,75.16,354263.0,68.2672,68.6587,68.2581,68.4402,354263.0
2022-01-31 11:00:00,75.17,75.41,75.16,75.28,209514.0,68.4493,68.6678,68.4402,68.5494,209514.0
2022-01-31 11:10:00,75.27,75.66,75.25,75.66,316631.0,68.5403,68.8955,68.5221,68.8955,316631.0
2022-01-31 11:20:00,75.66,76.04,75.65,75.93,641690.0,68.8955,69.2415,68.8864,69.1413,641690.0
2022-01-31 11:30:00,75.96,76.32,75.94,75.98,399278.0,69.1686,69.4965,69.1504,69.1869,399278.0
2022-01-31 11:40:00,75.98,76.17,75.93,76.16,215403.0,69.1869,69.3599,69.1413,69.3508,215403.0
2022-01-31 11:50:00,76.16,76.57,76.15,76.55,355616.0,69.3508,69.7241,69.3417,69.7059,355616.0
2022-01-31 12:00:00,76.55,76.99,76.54,76.73,511853.0,69.7059,70.1066,69.6968,69.8698,511853.0
2022-01-31 12:10:00,76.73,77.31,76.73,77.28,232976.0,69.8698,70.3979,69.8698,70.3706,232976.0
2022-01-31 12:20:00,77.31,77.37,77.24,77.28,305834.0,70.3979,70.4526,70.3342,70.3706,305834.0
2022-01-31 12:30:00,77.27,77.42,77.02,77.37,279154.0,70.3615,70.4981,70.1339,70.4526,279154.0
2022-01-31 12:40:00,77.37,77.62,77.24,77.27,398201.0,70.4526,70.6802,70.3342,70.3615,398201.0
2022-01-31 12:50:00,77.26,77.26,76.01,76.01,509265.0,70.3524,70.3524,69.2142,69.2142,509265.0
2022-01-31 13:00:00,76.02,76.5,75.58,75.59,756746.0,69.2233,69.6604,68.8226,68.8317,756746.0
2022-01-31 13:10:00,75.59,76.11,75.59,75.84,398536.0,68.8317,69.3052,68.8317,69.0594,398536.0
2022-01-31 13:20:00,75.84,76.45,75.84,76.4,228039.0,69.0594,69.6148,69.0594,69.5693,228039.0
2022-01-31 13:30:00,76.4,76.73,76.4,76.65,221038.0,69.5693,69.8698,69.5693,69.797,221038.0
2022-01-31 13:40:00,76.66,76.85,76.55,76.81,279042.0,69.8061,69.9791,69.7059,69.9427,279042.0
2022-01-31 13:50:00,76.81,76.88,76.62,76.81,236020.0,69.9427,70.0064,69.7696,69.9427,236020.0
2022-01-31 14:00:00,76.82,77.02,76.78,77.02,182641.0,69.9518,70.1339,69.9153,70.1339,182641.0
2022-01-31 14:10:00,77.02,77.32,77.01,77.25,203066.0,70.1339,70.4071,70.1248,70.3433,203066.0
2022-01-31 14:20:00,77.25,77.42,77.15,77.4,194779.0,70.3433,70.4981,70.2523,70.4799,194779.0
2022-01-31 14:30:00,77.4,77.46,77.04,77.27,204058.0,70.4799,70.5345,70.1521,70.3615,204058.0
2022-01-31 14:40:00,77.27,77.35,77.12,77.16,234407.0,70.3615,70.4344,70.2249,70.2614,234407.0
2022-01-31 14:50:00,77.17,77.19,76.92,77.1,224562.0,70.2705,70.2887,70.0428,70.2067,224562.0
2022-01-31 15:00:00,77.11,77.33,77.09,77.23,244680.0,70.2158,70.4162,70.1976,70.3251,244680.0
2022-01-31 15:10:00,77.23,77.27,76.95,77.02,290039.0,70.3251,70.3615,70.0701,70.1339,290039.0
2022-01-31 15:20:00,77.03,77.5,77.02,77.47,305092.0,70.143,70.571,70.1339,70.5436,305092.0
2022-01-31 15:30:00,77.48,77.76,77.35,77.72,560559.0,70.5527,70.8077,70.4344,70.7713,560559.0
2022-01-31 15:40:00,77.72,78.13,77.61,78.13,882373.0,70.7713,71.1446,70.6711,71.1446,882373.0
2022-01-31 15:50:00,78.12,78.3,77.99,78.14,1822605.0,71.1355,71.2994,71.0172,71.1537,1822605.0
2022-02-01 09:30:00,78.04,79.35,77.96,79.19,966980.0,71.0627,72.2556,70.9898,72.1099,966980.0
2022-02-01 09:40:00,79.19,79.47,78.2,78.36,625883.0,72.1099,72.3648,71.2084,71.3541,625883.0
2022-02-01 09:50:00,78.37,78.47,78.04,78.15,277935.0,71.3632,71.4542,71.0627,71.1628,277935.0
2022-02-01 10:00:00,78.17,78.19,76.94,76.98,353410.0,71.1811,71.1993,70.061,70.0975,353410.0
2022-02-01 10:10:00,76.99,77.24,76.66,76.67,269432.0,70.1066,70.3342,69.8061,69.8152,269432.0
2022-02-01 10:20:00,76.66,76.84,76.3,76.3,163722.0,69.8061,69.97,69.4782,69.4782,163722.0
2022-02-01 10:30:00,76.31,76.48,76.07,76.38,231641.0,69.4874,69.6422,69.2688,69.5511,231641.0
2022-02-01 10:40:00,76.38,76.54,76.06,76.33,156050.0,69.5511,69.6968,69.2597,69.5056,156050.0
2022-02-01 10:50:00,76.32,76.84,76.3,76.75,167018.0,69.4965,69.97,69.4782,69.888,167018.0
2022-02-01 11:00:00,76.74,76.88,76.62,76.66,167189.0,69.8789,70.0064,69.7696,69.8061,167189.0
2022-02-01 11:10:00,76.66,76.71,76.53,76.56,118967.0,69.8061,69.8516,69.6877,69.715,118967.0
2022-02-01 11:20:00,76.56,76.56,76.15,76.27,151886.0,69.715,69.715,69.3417,69.4509,151886.0
2022-02-01 11:30:00,76.26,76.4,76.02,76.24,115299.0,69.4418,69.5693,69.2233,69.4236,115299.0
2022-02-01 11:40:00,76.25,76.7,76.24,76.56,297390.0,69.4327,69.8425,69.4236,69.715,297390.0
2022-02-01 11:50:00,76.56,76.89,76.54,76.66,180013.0,69.715,70.0155,69.6968,69.8061,180013.0
2022-02-01 12:00:00,76.66,76.8,76.58,76.79,168491.0,69.8061,69.9335,69.7332,69.9244,168491.0
2022-02-01 12:10:00,76.78,76.82,76.6,76.73,141274.0,69.9153,69.9518,69.7514,69.8698,141274.0
2022-02-01 12:20:00,76.73,76.8,76.66,76.78,88841.0,69.8698,69.9335,69.8061,69.9153,88841.0
2022-02-01 12:30:00,76.78,76.79,76.55,76.6,102968.0,69.9153,69.9244,69.7059,69.7514,102968.0
2022-02-01 12:40:00,76.6,76.65,76.49,76.55,106948.0,69.7514,69.797,69.6513,69.7059,106948.0
2022-02-01 12:50:00,76.56,76.79,76.55,76.74,73357.0,69.715,69.9244,69.7059,69.8789,73357.0
2022-02-01 13:00:00,76.75,76.81,76.6,76.66,91030.0,69.888,69.9427,69.7514,69.8061,91030.0
2022-02-01 13:10:00,76.65,76.69,76.55,76.62,89647.0,69.797,69.8334,69.7059,69.7696,89647.0
2022-02-01 13:20:00,76.63,76.69,76.49,76.52,178965.0,69.7787,69.8334,69.6513,69.6786,178965.0
2022-02-01 13:30:00,76.52,76.67,76.49,76.65,106679.0,69.6786,69.8152,69.6513,69.797,106679.0
2022-02-01 13:40:00,76.65,76.88,76.65,76.7,107982.0,69.797,70.0064,69.797,69.8425,107982.0
2022-02-01 13:50:00,76.7,76.76,76.62,76.76,106249.0,69.8425,69.8971,69.7696,69.8971,106249.0
2022-02-01 14:00:00,76.75,76.98,76.72,76.96,186531.0,69.888,70.0975,69.8607,70.0792,186531.0
2022-02-01 14:10:00,76.97,77.07,76.85,76.9,196058.0,70.0883,70.1794,69.9791,70.0246,196058.0
2022-02-01 14:20:00,76.9,77.12,76.86,77.05,154685.0,70.0246,70.2249,69.9882,70.1612,154685.0
2022-02-01 14:30:00,77.05,77.08,76.88,76.94,153993.0,70.1612,70.1885,70.0064,70.061,153993.0
2022-02-01 14:40:00,76.94,77.06,76.88,76.98,152277.0,70.061,70.1703,70.0064,70.0975,152277.0
2022-02-01 14:50:00,76.98,77.06,76.92,77.01,128595.0,70.0975,70.1703,70.0428,70.1248,128595.0
2022-02-01 15:00:00,76.99,77.33,76.99,77.32,156296.0,70.1066,70.4162,70.1066,70.4071,156296.0
2022-02-01 15:10:00,77.31,77.35,77.15,77.27,144494.0,70.3979,70.4344,70.2523,70.3615,144494.0
2022-02-01 15:20:00,77.28,77.5,77.17,77.48,297399.0,70.3706,70.571,70.2705,70.5527,297399.0
2022-02-01 15:30:00,77.48,77.6,77.2,77.22,331080.0,70.5527,70.662,70.2978,70.316,331080.0
2022-02-01 15:40:00,77.22,77.49,77.15,77.48,289249.0,70.316,70.5619,70.2523,70.5527,289249.0
2022-02-01 15:50:00,77.49,77.52,77.19,77.22,833407.0,70.5619,70.5892,70.2887,70.316,833407.0
2022-02-02 09:30:00,77.49,77.84,77.02,77.83,391169.0,70.5619,70.8806,70.1339,70.8715,391169.0
2022-02-02 09:40:00,77.84,77.9,76.83,77.21,200904.0,70.8806,70.9352,69.9609,70.3069,200904.0
2022-02-02 09:50:00,77.2,77.48,77.05,77.21,133261.0,70.2978,70.5527,70.1612,70.3069,133261.0
2022-02-02 10:00:00,77.21,77.77,77.21,77.55,179886.0,70.3069,70.8168,70.3069,70.6165,179886.0
2022-02-02 10:10:00,77.55,77.76,77.3,77.42,183907.0,70.6165,70.8077,70.3888,70.4981,183907.0
2022-02-02 10:20:00,77.45,77.53,77.12,77.12,126020.0,70.5254,70.5983,70.2249,70.2249,126020.0
2022-02-02 10:30:00,77.13,77.2,76.9,77.16,151645.0,70.234,70.2978,70.0246,70.2614,151645.0
2022-02-02 10:40:00,77.16,77.37,77.1,77.37,97604.0,70.2614,70.4526,70.2067,70.4526,97604.0
2022-02-02 10:50:00,77.36,77.57,77.34,77.42,142570.0,70.4435,70.6347,70.4253,70.4981,142570.0
2022-02-02 11:00:00,77.41,77.44,77.18,77.25,176054.0,70.489,70.5163,70.2796,70.3433,176054.0
2022-02-02 11:10:00,77.25,77.49,77.25,77.32,104850.0,70.3433,70.5619,70.3433,70.4071,104850.0
2022-02-02 11:20:00,77.34,77.6,77.33,77.56,197890.0,70.4253,70.662,70.4162,70.6256,197890.0
2022-02-02 11:30:00,77.55,77.57,77.22,77.26,86065.0,70.6165,70.6347,70.316,70.3524,86065.0
2022-02-02 11:40:00,77.26,77.5,77.22,77.38,78895.0,70.3524,70.571,70.316,70.4617,78895.0
2022-02-02 11:50:00,77.38,77.47,77.35,77.41,101583.0,70.4617,70.5436,70.4344,70.489,101583.0
2022-02-02 12:00:00,77.4,77.56,77.29,77.56,68005.0,70.4799,70.6256,70.3797,70.6256,68005.0
2022-02-02 12:10:00,77.56,77.57,77.34,77.37,73879.0,70.6256,70.6347,70.4253,70.4526,73879.0
2022-02-02 12:20:00,77.38,77.59,77.34,77.49,77271.0,70.4617,70.6529,70.4253,70.5619,77271.0
2022-02-02 12:30:00,77.5,77.6,77.44,77.55,48434.0,70.571,70.662,70.5163,70.6165,48434.0
2022-02-02 12:40:00,77.55,77.75,77.49,77.67,83406.0,70.6165,70.7986,70.5619,70.7258,83406.0
2022-02-02 12:50:00,77.66,77.73,77.59,77.72,63658.0,70.7167,70.7804,70.6529,70.7713,63658.0
2022-02-02 13:00:00,77.69,77.76,77.67,77.71,54758.0,70.744,70.8077,70.7258,70.7622,54758.0
2022-02-02 13:10:00,77.7,77.76,77.59,77.6,59131.0,70.7531,70.8077,70.6529,70.662,59131.0
2022-02-02 13:20:00,77.61,77.84,77.56,77.82,87196.0,70.6711,70.8806,70.6256,70.8624,87196.0
2022-02-02 13:30:00,77.82,77.91,77.79,77.86,70646.0,70.8624,70.9443,70.835,70.8988,70646.0
2022-02-02 13:40:00,77.85,77.92,77.76,77.83,73182.0,70.8897,70.9534,70.8077,70.8715,73182.0
2022-02-02 13:50:00,77.82,78.01,77.76,77.94,102389.0,70.8624,71.0354,70.8077,70.9716,102389.0
2022-02-02 14:00:00,77.92,78.0,77.82,77.88,73447.0,70.9534,71.0263,70.8624,70.917,73447.0
2022-02-02 14:10:00,77.89,77.97,77.77,77.87,88025.0,70.9261,70.9989,70.8168,70.9079,88025.0
2022-02-02 14:20:00,77.87,77.9,77.79,77.81,78444.0,70.9079,70.9352,70.835,70.8532,78444.0
2022-02-02 14:30:00,77.82,77.89,77.68,77.71,98885.0,70.8624,70.9261,70.7349,70.7622,98885.0
2022-02-02 14:40:00,77.73,77.87,77.73,77.81,87468.0,70.7804,70.9079,70.7804,70.8532,87468.0
2022-02-02 14:50:00,77.82,77.84,77.65,77.69,104015.0,70.8624,70.8806,70.7075,70.744,104015.0
2022-02-02 15:00:00,77.69,77.79,77.6,77.61,105404.0,70.744,70.835,70.662,70.6711,105404.0
2022-02-02 15:10:00,77.61,77.77,77.54,77.73,127581.0,70.6711,70.8168,70.6074,70.7804,127581.0
2022-02-02 15:20:00,77.74,77.76,77.59,77.66,121665.0,70.7895,70.8077,70.6529,70.7167,121665.0
2022-02-02 15:30:00,77.67,77.85,77.64,77.71,145032.0,70.7258,70.8897,70.6984,70.7622,145032.0
2022-02-02 15:40:00,77.72,77.82,77.65,77.77,292091.0,70.7713,70.8624,70.7075,70.8168,292091.0
2022-02-02 15:50:00,77.77,77.84,77.64,77.71,524829.0,70.8168,70.8806,70.6984,70.7622,524829.0
2022-02-03 09:30:00,76.56,77.29,76.56,77.01,333741.0,69.715,70.3797,69.715,70.1248,333741.0
2022-02-03 09:40:00,77.01,77.05,76.46,76.51,179842.0,70.1248,70.1612,69.6239,69.6695,179842.0
2022-02-03 09:50:00,76.5,76.61,76.33,76.57,250408.0,69.6604,69.7605,69.5056,69.7241,250408.0
2022-02-03 10:00:00,76.56,76.77,76.36,76.67,181402.0,69.715,69.9062,69.5329,69.8152,181402.0
2022-02-03 10:10:00,76.67,76.67,76.42,76.43,121490.0,69.8152,69.8152,69.5875,69.5966,121490.0
2022-02-03 10:20:00,76.44,76.61,76.43,76.5,154186.0,69.6057,69.7605,69.5966,69.6604,154186.0
2022-02-03 10:30:00,76.5,76.83,76.49,76.79,112458.0,69.6604,69.9609,69.6513,69.9244,112458.0
2022-02-03 10:40:00,76.8,76.86,76.56,76.62,108684.0,69.9335,69.9882,69.715,69.7696,108684.0
2022-02-03 10:50:00,76.62,76.65,76.36,76.4,87094.0,69.7696,69.797,69.5329,69.5693,87094.0
2022-02-03 11:00:00,76.39,76.64,76.34,76.53,113163.0,69.5602,69.7879,69.5147,69.6877,113163.0
2022-02-03 11:10:00,76.53,76.63,76.4,76.5,82484.0,69.6877,69.7787,69.5693,69.6604,82484.0
2022-02-03 11:20:00,76.49,76.62,76.37,76.41,96944.0,69.6513,69.7696,69.542,69.5784,96944.0
2022-02-03 11:30:00,76.39,76.49,76.26,76.36,78779.0,69.5602,69.6513,69.4418,69.5329,78779.0
2022-02-03 11:40:00,76.36,76.4,76.15,76.16,87599.0,69.5329,69.5693,69.3417,69.3508,87599.0
2022-02-03 11:50:00,76.14,76.21,76.04,76.13,103935.0,69.3326,69.3963,69.2415,69.3234,103935.0
2022-02-03 12:00:00,76.12,76.21,76.05,76.07,116155.0,69.3143,69.3963,69.2506,69.2688,116155.0
2022-02-03 12:10:00,76.06,76.11,75.9,75.92,111578.0,69.2597,69.3052,69.114,69.1322,111578.0
2022-02-03 12:20:00,75.92,76.19,75.86,76.03,116728.0,69.1322,69.3781,69.0776,69.2324,116728.0
2022-02-03 12:30:00,76.03,76.09,75.96,76.05,82514.0,69.2324,69.287,69.1686,69.2506,82514.0
2022-02-03 12:40:00,76.06,76.08,75.82,75.9,66977.0,69.2597,69.2779,69.0412,69.114,66977.0
2022-02-03 12:50:00,75.91,76.18,75.91,76.14,97162.0,69.1231,69.369,69.1231,69.3326,97162.0
2022-02-03 13:00:00,76.14,76.21,76.06,76.11,86710.0,69.3326,69.3963,69.2597,69.3052,86710.0
2022-02-03 13:10:00,76.07,76.18,76.04,76.17,77456.0,69.2688,69.369,69.2415,69.3599,77456.0
2022-02-03 13:20:00,76.18,76.38,76.11,76.17,77420.0,69.369,69.5511,69.3052,69.3599,77420.0
2022-02-03 13:30:00,76.17,76.24,76.13,76.19,106485.0,69.3599,69.4236,69.3234,69.3781,106485.0
2022-02-03 13:40:00,76.2,76.32,76.11,76.31,88359.0,69.3872,69.4965,69.3052,69.4874,88359.0
2022-02-03 13:50:00,76.3,76.35,76.11,76.21,67378.0,69.4782,69.5238,69.3052,69.3963,67378.0
2022-02-03 14:00:00,76.21,76.24,75.97,76.03,69526.0,69.3963,69.4236,69.1778,69.2324,69526.0
2022-02-03 14:10:00,76.03,76.11,75.91,76.08,74554.0,69.2324,69.3052,69.1231,69.2779,74554.0
2022-02-03 14:20:00,76.09,76.21,76.08,76.17,129771.0,69.287,69.3963,69.2779,69.3599,129771.0
2022-02-03 14:30:00,76.17,76.17,75.88,75.95,93038.0,69.3599,69.3599,69.0958,69.1595,93038.0
2022-02-03 14:40:00,75.94,75.94,75.75,75.75,85703.0,69.1504,69.1504,68.9774,68.9774,85703.0
2022-02-03 14:50:00,75.75,75.82,75.68,75.81,155506.0,68.9774,69.0412,68.9137,69.0321,155506.0
2022-02-03 15:00:00,75.82,75.87,75.59,75.61,172955.0,69.0412,69.0867,68.8317,68.8499,172955.0
2022-02-03 15:10:00,75.62,75.91,75.58,75.87,153331.0,68.859,69.1231,68.8226,69.0867,153331.0
2022-02-03 15:20:00,75.87,75.96,75.73,75.8,154147.0,69.0867,69.1686,68.9592,69.023,154147.0
2022-02-03 15:30:00,75.8,75.83,75.53,75.6,230237.0,69.023,69.0503,68.7771,68.8408,230237.0
2022-02-03 15:40:00,75.59,75.63,75.45,75.47,255964.0,68.8317,68.8682,68.7042,68.7225,255964.0
2022-02-03 15:50:00,75.46,75.83,75.43,75.77,861369.0,68.7134,69.0503,68.686,68.9956,861369.0
2022-02-04 09:30:00,75.1,75.77,74.9,75.1,303501.0,68.3855,68.9956,68.2034,68.3855,303501.0
2022-02-04 09:40:00,75.1,75.92,75.05,75.79,172412.0,68.3855,69.1322,68.34,69.0138,172412.0
2022-02-04 09:50:00,75.8,75.85,75.46,75.66,158674.0,69.023,69.0685,68.7134,68.8955,158674.0
2022-02-04 10:00:00,75.67,75.83,75.11,75.11,160437.0,68.9046,69.0503,68.3946,68.3946,160437.0
2022-02-04 10:10:00,75.13,75.34,74.95,75.13,119178.0,68.4129,68.6041,68.2489,68.4129,119178.0
2022-02-04 10:20:00,75.14,75.14,74.72,74.73,198861.0,68.422,68.422,68.0395,68.0486,198861.0
2022-02-04 10:30:00,74.73,75.05,74.55,74.64,146141.0,68.0486,68.34,67.8847,67.9667,146141.0
2022-02-04 10:40:00,74.64,74.85,74.56,74.68,149826.0,67.9667,68.1579,67.8938,68.0031,149826.0
2022-02-04 10:50:00,74.67,74.78,74.63,74.66,150171.0,67.994,68.0941,67.9576,67.9849,150171.0
2022-02-04 11:00:00,74.66,74.8,74.59,74.59,137760.0,67.9849,68.1124,67.9211,67.9211,137760.0
2022-02-04 11:10:00,74.58,74.94,74.54,74.92,279227.0,67.912,68.2398,67.8756,68.2216,279227.0
2022-02-04 11:20:00,74.91,75.07,74.9,75.0,104228.0,68.2125,68.3582,68.2034,68.2945,104228.0
2022-02-04 11:30:00,75.0,75.21,74.93,75.05,149405.0,68.2945,68.4857,68.2307,68.34,149405.0
2022-02-04 11:40:00,75.06,75.19,75.02,75.11,124670.0,68.3491,68.4675,68.3127,68.3946,124670.0
2022-02-04 11:50:00,75.14,75.34,75.11,75.25,81113.0,68.422,68.6041,68.3946,68.5221,81113.0
2022-02-04 12:00:00,75.26,75.49,75.23,75.47,91249.0,68.5312,68.7407,68.5039,68.7225,91249.0
2022-02-04 12:10:00,75.48,75.72,75.4,75.69,173206.0,68.7316,68.9501,68.6587,68.9228,173206.0
2022-02-04 12:20:00,75.7,75.74,75.55,75.66,111680.0,68.9319,68.9683,68.7953,68.8955,111680.0
2022-02-04 12:30:00,75.66,75.83,75.55,75.81,66547.0,68.8955,69.0503,68.7953,69.0321,66547.0
2022-02-04 12:40:00,75.81,75.93,75.78,75.85,93652.0,69.0321,69.1413,69.0047,69.0685,93652.0
2022-02-04 12:50:00,75.86,75.97,75.79,75.95,76225.0,69.0776,69.1778,69.0138,69.1595,76225.0
2022-02-04 13:00:00,75.96,76.25,75.95,76.24,127336.0,69.1686,69.4327,69.1595,69.4236,127336.0
2022-02-04 13:10:00,76.25,76.3,76.13,76.18,84144.0,69.4327,69.4782,69.3234,69.369,84144.0
2022-02-04 13:20:00,76.18,76.3,76.12,76.18,118422.0,69.369,69.4782,69.3143,69.369,118422.0
2022-02-04 13:30:00,76.19,76.37,76.14,76.28,117542.0,69.3781,69.542,69.3326,69.46,117542.0
2022-02-04 13:40:00,76.28,76.51,76.28,76.43,118758.0,69.46,69.6695,69.46,69.5966,118758.0
2022-02-04 13:50:00,76.44,76.51,76.31,76.36,79157.0,69.6057,69.6695,69.4874,69.5329,79157.0
2022-02-04 14:00:00,76.39,76.44,76.27,76.44,87406.0,69.5602,69.6057,69.4509,69.6057,87406.0
2022-02-04 14:10:00,76.46,76.47,76.25,76.31,89881.0,69.6239,69.633,69.4327,69.4874,89881.0
2022-02-04 14:20:00,76.32,76.4,76.27,76.3,75421.0,69.4965,69.5693,69.4509,69.4782,75421.0
2022-02-04 14:30:00,76.29,76.39,76.26,76.37,103276.0,69.4691,69.5602,69.4418,69.542,103276.0
2022-02-04 14:40:00,76.39,76.44,76.18,76.25,80919.0,69.5602,69.6057,69.369,69.4327,80919.0
2022-02-04 14:50:00,76.25,76.45,76.24,76.43,65429.0,69.4327,69.6148,69.4236,69.5966,65429.0
2022-02-04 15:00:00,76.44,76.7,76.39,76.69,132548.0,69.6057,69.8425,69.5602,69.8334,132548.0
2022-02-04 15:10:00,76.69,76.84,76.61,76.64,119090.0,69.8334,69.97,69.7605,69.7879,119090.0
2022-02-04 15:20:00,76.66,76.68,76.44,76.53,125798.0,69.8061,69.8243,69.6057,69.6877,125798.0
2022-02-04 15:30:00,76.55,76.57,76.33,76.41,175506.0,69.7059,69.7241,69.5056,69.5784,175506.0
2022-02-04 15:40:00,76.42,76.53,76.18,76.5,253609.0,69.5875,69.6877,69.369,69.6604,253609.0
2022-02-04 15:50:00,76.52,76.58,75.96,76.0,1271455.0,69.6786,69.7332,69.1686,69.2051,1271455.0
2022-02-07 09:30:00,76.0,76.11,75.53,75.69,243152.0,69.2051,69.3052,68.7771,68.9228,243152.0
2022-02-07 09:40:00,75.7,75.93,75.44,75.5,155357.0,68.9319,69.1413,68.6951,68.7498,155357.0
2022-02-07 09:50:00,75.5,75.87,75.5,75.78,170342.0,68.7498,69.0867,68.7498,69.0047,170342.0
2022-02-07 10:00:00,75.78,75.99,75.72,75.78,103544.0,69.0047,69.196,68.9501,69.0047,103544.0
2022-02-07 10:10:00,75.78,75.85,75.55,75.69,86169.0,69.0047,69.0685,68.7953,68.9228,86169.0
2022-02-07 10:20:00,75.68,76.01,75.65,75.96,93899.0,68.9137,69.2142,68.8864,69.1686,93899.0
2022-02-07 10:30:00,75.96,76.06,75.81,75.99,147534.0,69.1686,69.2597,69.0321,69.196,147534.0
2022-02-07 10:40:00,76.0,76.03,75.73,75.73,86645.0,69.2051,69.2324,68.9592,68.9592,86645.0
2022-02-07 10:50:00,75.73,75.77,75.57,75.63,111306.0,68.9592,68.9956,68.8135,68.8682,111306.0
2022-02-07 11:00:00,75.63,75.74,75.46,75.5,110081.0,68.8682,68.9683,68.7134,68.7498,110081.0
2022-02-07 11:10:00,75.5,75.6,75.48,75.58,40520.0,68.7498,68.8408,68.7316,68.8226,40520.0
2022-02-07 11:20:00,75.59,75.68,75.54,75.59,62860.0,68.8317,68.9137,68.7862,68.8317,62860.0
2022-02-07 11:30:00,75.59,75.76,75.59,75.63,77082.0,68.8317,68.9865,68.8317,68.8682,77082.0
2022-02-07 11:40:00,75.62,75.64,75.51,75.58,73831.0,68.859,68.8773,68.7589,68.8226,73831.0
2022-02-07 11:50:00,75.59,75.72,75.57,75.72,57490.0,68.8317,68.9501,68.8135,68.9501,57490.0
2022-02-07 12:00:00,75.71,75.73,75.52,75.55,64192.0,68.941,68.9592,68.768,68.7953,64192.0
2022-02-07 12:10:00,75.55,75.67,75.54,75.59,47777.0,68.7953,68.9046,68.7862,68.8317,47777.0
2022-02-07 12:20:00,75.58,75.66,75.49,75.5,39635.0,68.8226,68.8955,68.7407,68.7498,39635.0
2022-02-07 12:30:00,75.49,75.61,75.44,75.57,51877.0,68.7407,68.8499,68.6951,68.8135,51877.0
2022-02-07 12:40:00,75.57,75.74,75.55,75.65,90796.0,68.8135,68.9683,68.7953,68.8864,90796.0
2022-02-07 12:50:00,75.65,75.78,75.6,75.73,51264.0,68.8864,69.0047,68.8408,68.9592,51264.0
2022-02-07 13:00:00,75.73,75.95,75.67,75.95,73717.0,68.9592,69.1595,68.9046,69.1595,73717.0
2022-02-07 13:10:00,75.95,75.96,75.75,75.79,74634.0,69.1595,69.1686,68.9774,69.0138,74634.0
2022-02-07 13:20:00,75.77,76.06,75.76,76.05,70924.0,68.9956,69.2597,68.9865,69.2506,70924.0
2022-02-07 13:30:00,76.06,76.1,75.93,75.95,80284.0,69.2597,69.2961,69.1413,69.1595,80284.0
2022-02-07 13:40:00,75.94,75.95,75.8,75.8,59825.0,69.1504,69.1595,69.023,69.023,59825.0
2022-02-07 13:50:00,75.81,76.01,75.76,75.96,72294.0,69.0321,69.2142,68.9865,69.1686,72294.0
2022-02-07 14:00:00,75.94,75.99,75.75,75.78,99581.0,69.1504,69.196,68.9774,69.0047,99581.0
2022-02-07 14:10:00,75.78,75.95,75.78,75.89,79417.0,69.0047,69.1595,69.0047,69.1049,79417.0
2022-02-07 14:20:00,75.89,76.02,75.83,76.01,55165.0,69.1049,69.2233,69.0503,69.2142,55165.0
2022-02-07 14:30:00,76.01,76.12,75.98,76.01,85566.0,69.2142,69.3143,69.1869,69.2142,85566.0
2022-02-07 14:40:00,76.02,76.06,75.97,75.97,54887.0,69.2233,69.2597,69.1778,69.1778,54887.0
2022-02-07 14:50:00,75.97,76.04,75.96,76.01,99494.0,69.1778,69.2415,69.1686,69.2142,99494.0
2022-02-07 15:00:00,75.99,76.02,75.88,76.01,76940.0,69.196,69.2233,69.0958,69.2142,76940.0
2022-02-07 15:10:00,76.0,76.05,75.95,75.97,106590.0,69.2051,69.2506,69.1595,69.1778,106590.0
2022-02-07 15:20:00,75.96,75.98,75.74,75.76,104912.0,69.1686,69.1869,68.9683,68.9865,104912.0
2022-02-07 15:30:00,75.77,75.86,75.59,75.61,110874.0,68.9956,69.0776,68.8317,68.8499,110874.0
2022-02-07 15:40:00,75.61,75.65,75.5,75.57,180355.0,68.8499,68.8864,68.7498,68.8135,180355.0
2022-02-07 15:50:00,75.57,75.75,75.3,75.69,738240.0,68.8135,68.9774,68.5677,68.9228,738240.0
2022-02-08 09:30:00,75.75,76.73,75.75,76.13,383601.0,68.9774,69.8698,68.9774,69.3234,383601.0
2022-02-08 09:40:00,76.12,76.75,76.0,76.01,404579.0,69.3143,69.888,69.2051,69.2142,404579.0
2022-02-08 09:50:00,76.04,76.07,75.78,75.81,75648.0,69.2415,69.2688,69.0047,69.0321,75648.0
2022-02-08 10:00:00,75.83,76.19,75.82,76.17,171307.0,69.0503,69.3781,69.0412,69.3599,171307.0
2022-02-08 10:10:00,76.17,76.19,75.6,75.68,111255.0,69.3599,69.3781,68.8408,68.9137,111255.0
2022-02-08 10:20:00,75.69,75.7,75.46,75.53,76458.0,68.9228,68.9319,68.7134,68.7771,76458.0
2022-02-08 10:30:00,75.53,75.63,75.34,75.47,73834.0,68.7771,68.8682,68.6041,68.7225,73834.0
2022-02-08 10:40:00,75.46,75.9,75.39,75.79,152894.0,68.7134,69.114,68.6496,69.0138,152894.0
2022-02-08 10:50:00,75.78,75.78,75.54,75.55,92121.0,69.0047,69.0047,68.7862,68.7953,92121.0
2022-02-08 11:00:00,75.55,75.71,75.48,75.6,119375.0,68.7953,68.941,68.7316,68.8408,119375.0
2022-02-08 11:10:00,75.6,75.8,75.6,75.72,64893.0,68.8408,69.023,68.8408,68.9501,64893.0
2022-02-08 11:20:00,75.72,75.73,75.53,75.68,85057.0,68.9501,68.9592,68.7771,68.9137,85057.0
2022-02-08 11:30:00,75.67,75.87,75.67,75.74,80137.0,68.9046,69.0867,68.9046,68.9683,80137.0
2022-02-08 11:40:00,75.74,75.8,75.69,75.71,119166.0,68.9683,69.023,68.9228,68.941,119166.0
2022-02-08 11:50:00,75.7,75.78,75.67,75.78,85841.0,68.9319,69.0047,68.9046,69.0047,85841.0
2022-02-08 12:00:00,75.78,75.99,75.78,75.83,55288.0,69.0047,69.196,69.0047,69.0503,55288.0
2022-02-08 12:10:00,75.83,75.88,75.74,75.84,61563.0,69.0503,69.0958,68.9683,69.0594,61563.0
2022-02-08 12:20:00,75.83,75.88,75.71,75.75,66920.0,69.0503,69.0958,68.941,68.9774,66920.0
2022-02-08 12:30:00,75.76,75.82,75.74,75.81,48708.0,68.9865,69.0412,68.9683,69.0321,48708.0
2022-02-08 12:40:00,75.81,75.94,75.77,75.77,61585.0,69.0321,69.1504,68.9956,68.9956,61585.0
2022-02-08 12:50:00,75.77,75.78,75.65,75.7,55872.0,68.9956,69.0047,68.8864,68.9319,55872.0
2022-02-08 13:00:00,75.7,75.79,75.65,75.67,44419.0,68.9319,69.0138,68.8864,68.9046,44419.0
2022-02-08 13:10:00,75.67,75.68,75.5,75.58,52737.0,68.9046,68.9137,68.7498,68.8226,52737.0
2022-02-08 13:20:00,75.58,75.58,75.48,75.5,50664.0,68.8226,68.8226,68.7316,68.7498,50664.0
2022-02-08 13:30:00,75.5,75.62,75.48,75.54,59414.0,68.7498,68.859,68.7316,68.7862,59414.0
2022-02-08 13:40:00,75.54,75.68,75.49,75.67,72355.0,68.7862,68.9137,68.7407,68.9046,72355.0
2022-02-08 13:50:00,75.67,75.68,75.56,75.64,69536.0,68.9046,68.9137,68.8044,68.8773,69536.0
2022-02-08 14:00:00,75.63,75.69,75.56,75.66,61144.0,68.8682,68.9228,68.8044,68.8955,61144.0
2022-02-08 14:10:00,75.65,75.72,75.56,75.58,63062.0,68.8864,68.9501,68.8044,68.8226,63062.0
2022-02-08 14:20:00,75.58,75.58,75.3,75.33,81435.0,68.8226,68.8226,68.5677,68.595,81435.0
2022-02-08 14:30:00,75.32,75.47,75.26,75.26,61987.0,68.5859,68.7225,68.5312,68.5312,61987.0
2022-02-08 14:40:00,75.27,75.33,75.25,75.29,74098.0,68.5403,68.595,68.5221,68.5586,74098.0
2022-02-08 14:50:00,75.29,75.34,75.24,75.3,67943.0,68.5586,68.6041,68.513,68.5677,67943.0
2022-02-08 15:00:00,75.3,75.32,75.22,75.29,93921.0,68.5677,68.5859,68.4948,68.5586,93921.0
2022-02-08 15:10:00,75.28,75.59,75.28,75.5,127442.0,68.5494,68.8317,68.5494,68.7498,127442.0
2022-02-08 15:20:00,75.5,75.52,75.34,75.39,78806.0,68.7498,68.768,68.6041,68.6496,78806.0
2022-02-08 15:30:00,75.4,75.53,75.29,75.36,162288.0,68.6587,68.7771,68.5586,68.6223,162288.0
2022-02-08 15:40:00,75.36,75.48,75.29,75.39,159195.0,68.6223,68.7316,68.5586,68.6496,159195.0
2022-02-08 15:50:00,75.39,75.57,75.37,75.46,489808.0,68.6496,68.8135,68.6314,68.7134,489808.0
2022-02-09 09:30:00,76.61,77.06,76.4,76.81,324496.0,69.7605,70.1703,69.5693,69.9427,324496.0
2022-02-09 09:40:00,76.83,76.84,76.44,76.58,226868.0,69.9609,69.97,69.6057,69.7332,226868.0
2022-02-09 09:50:00,76.58,76.65,76.32,76.36,204351.0,69.7332,69.797,69.4965,69.5329,204351.0
2022-02-09 10:00:00,76.38,76.69,76.36,76.57,139540.0,69.5511,69.8334,69.5329,69.7241,139540.0
2022-02-09 10:10:00,76.61,76.76,76.57,76.65,119922.0,69.7605,69.8971,69.7241,69.797,119922.0
2022-02-09 10:20:00,76.65,77.27,76.64,77.22,217813.0,69.797,70.3615,69.7879,70.316,217813.0
2022-02-09 10:30:00,77.21,77.23,76.99,77.03,164372.0,70.3069,70.3251,70.1066,70.143,164372.0
2022-02-09 10:40:00,77.04,77.07,76.92,76.97,111191.0,70.1521,70.1794,70.0428,70.0883,111191.0
2022-02-09 10:50:00,76.97,77.02,76.88,76.98,88372.0,70.0883,70.1339,70.0064,70.0975,88372.0
2022-02-09 11:00:00,76.99,77.02,76.79,76.79,92502.0,70.1066,70.1339,69.9244,69.9244,92502.0
2022-02-09 11:10:00,76.79,76.8,76.57,76.59,132842.0,69.9244,69.9335,69.7241,69.7423,132842.0
2022-02-09 11:20:00,76.59,76.96,76.57,76.89,132754.0,69.7423,70.0792,69.7241,70.0155,132754.0
2022-02-09 11:30:00,76.88,76.91,76.69,76.73,121281.0,70.0064,70.0337,69.8334,69.8698,121281.0
2022-02-09 11:40:00,76.74,76.92,76.72,76.83,166937.0,69.8789,70.0428,69.8607,69.9609,166937.0
2022-02-09 11:50:00,76.81,76.84,76.66,76.8,55585.0,69.9427,69.97,69.8061,69.9335,55585.0
2022-02-09 12:00:00,76.8,76.85,76.7,76.77,62967.0,69.9335,69.9791,69.8425,69.9062,62967.0
2022-02-09 12:10:00,76.76,76.77,76.64,76.71,60426.0,69.8971,69.9062,69.7879,69.8516,60426.0
2022-02-09 12:20:00,76.71,76.74,76.61,76.65,71841.0,69.8516,69.8789,69.7605,69.797,71841.0
2022-02-09 12:30:00,76.65,76.74,76.59,76.71,57746.0,69.797,69.8789,69.7423,69.8516,57746.0
2022-02-09 12:40:00,76.71,76.77,76.64,76.71,73715.0,69.8516,69.9062,69.7879,69.8516,73715.0
2022-02-09 12:50:00,76.71,76.73,76.65,76.71,72528.0,69.8516,69.8698,69.797,69.8516,72528.0
2022-02-09 13:00:00,76.7,76.85,76.7,76.77,72522.0,69.8425,69.9791,69.8425,69.9062,72522.0
2022-02-09 13:10:00,76.78,76.84,76.68,76.8,44655.0,69.9153,69.97,69.8243,69.9335,44655.0
2022-02-09 13:20:00,76.79,76.81,76.68,76.77,61537.0,69.9244,69.9427,69.8243,69.9062,61537.0
2022-02-09 13:30:00,76.78,76.87,76.69,76.71,188042.0,69.9153,69.9973,69.8334,69.8516,188042.0
2022-02-09 13:40:00,76.71,76.9,76.71,76.81,66734.0,69.8516,70.0246,69.8516,69.9427,66734.0
2022-02-09 13:50:00,76.81,76.81,76.7,76.72,54675.0,69.9427,69.9427,69.8425,69.8607,54675.0
2022-02-09 14:00:00,76.72,76.82,76.67,76.77,84223.0,69.8607,69.9518,69.8152,69.9062,84223.0
2022-02-09 14:10:00,76.78,76.89,76.77,76.8,90886.0,69.9153,70.0155,69.9062,69.9335,90886.0
2022-02-09 14:20:00,76.81,76.87,76.75,76.87,84474.0,69.9427,69.9973,69.888,69.9973,84474.0
2022-02-09 14:30:00,76.88,76.96,76.83,76.83,100606.0,70.0064,70.0792,69.9609,69.9609,100606.0
2022-02-09 14:40:00,76.83,76.84,76.71,76.73,76809.0,69.9609,69.97,69.8516,69.8698,76809.0
2022-02-09 14:50:00,76.74,76.75,76.64,76.66,65209.0,69.8789,69.888,69.7879,69.8061,65209.0
2022-02-09 15:00:00,76.65,76.65,76.43,76.44,96088.0,69.797,69.797,69.5966,69.6057,96088.0
2022-02-09 15:10:00,76.45,76.47,76.34,76.38,137941.0,69.6148,69.633,69.5147,69.5511,137941.0
2022-02-09 15:20:00,76.38,76.5,76.35,76.46,99399.0,69.5511,69.6604,69.5238,69.6239,99399.0
2022-02-09 15:30:00,76.47,76.6,76.39,76.54,198614.0,69.633,69.7514,69.5602,69.6968,198614.0
2022-02-09 15:40:00,76.55,76.57,76.33,76.48,225889.0,69.7059,69.7241,69.5056,69.6422,225889.0
2022-02-09 15:50:00,76.48,76.69,76.41,76.67,648290.0,69.6422,69.8334,69.5784,69.8152,648290.0
2022-02-10 09:30:00,74.91,75.55,74.7,75.54,404058.0,68.2125,68.7953,68.0213,68.7862,404058.0
2022-02-10 09:40:00,75.55,75.96,75.46,75.82,337714.0,68.7953,69.1686,68.7134,69.0412,337714.0
2022-02-10 09:50:00,75.8,76.42,75.8,76.4,200738.0,69.023,69.5875,69.023,69.5693,200738.0
2022-02-10 10:00:00,76.4,76.65,76.28,76.52,149379.0,69.5693,69.797,69.46,69.6786,149379.0
2022-02-10 10:10:00,76.54,76.61,76.27,76.4,158098.0,69.6968,69.7605,69.4509,69.5693,158098.0
2022-02-10 10:20:00,76.38,76.53,76.22,76.43,200426.0,69.5511,69.6877,69.4054,69.5966,200426.0
2022-02-10 10:30:00,76.43,76.76,76.37,76.73,115097.0,69.5966,69.8971,69.542,69.8698,115097.0
2022-02-10 10:40:00,76.72,76.85,76.64,76.73,144816.0,69.8607,69.9791,69.7879,69.8698,144816.0
2022-02-10 10:50:00,76.74,76.75,76.25,76.42,178066.0,69.8789,69.888,69.4327,69.5875,178066.0
2022-02-10 11:00:00,76.42,76.64,76.35,76.54,119032.0,69.5875,69.7879,69.5238,69.6968,119032.0
2022-02-10 11:10:00,76.53,76.58,76.35,76.4,89915.0,69.6877,69.7332,69.5238,69.5693,89915.0
2022-02-10 11:20:00,76.4,76.48,76.3,76.34,79502.0,69.5693,69.6422,69.4782,69.5147,79502.0
2022-02-10 11:30:00,76.34,76.39,76.1,76.12,91504.0,69.5147,69.5602,69.2961,69.3143,91504.0
2022-02-10 11:40:00,76.12,76.49,76.12,76.49,69566.0,69.3143,69.6513,69.3143,69.6513,69566.0
2022-02-10 11:50:00,76.48,76.6,76.43,76.52,55731.0,69.6422,69.7514,69.5966,69.6786,55731.0
2022-02-10 12:00:00,76.5,76.51,76.14,76.18,83341.0,69.6604,69.6695,69.3326,69.369,83341.0
2022-02-10 12:10:00,76.2,76.31,76.13,76.19,73838.0,69.3872,69.4874,69.3234,69.3781,73838.0
2022-02-10 12:20:00,76.18,76.23,76.01,76.07,90650.0,69.369,69.4145,69.2142,69.2688,90650.0
2022-02-10 12:30:00,76.08,76.09,75.95,76.05,80134.0,69.2779,69.287,69.1595,69.2506,80134.0
2022-02-10 12:40:00,76.04,76.23,75.73,75.9,307948.0,69.2415,69.4145,68.9592,69.114,307948.0
2022-02-10 12:50:00,75.91,75.92,75.57,75.72,183912.0,69.1231,69.1322,68.8135,68.9501,183912.0
2022-02-10 13:00:00,75.72,75.99,75.66,75.87,86952.0,68.9501,69.196,68.8955,69.0867,86952.0
2022-02-10 13:10:00,75.87,75.95,75.54,75.63,98598.0,69.0867,69.1595,68.7862,68.8682,98598.0
2022-02-10 13:20:00,75.64,75.74,75.54,75.58,87430.0,68.8773,68.9683,68.7862,68.8226,87430.0
2022-02-10 13:30:00,75.58,75.66,75.4,75.66,83814.0,68.8226,68.8955,68.6587,68.8955,83814.0
2022-02-10 13:40:00,75.66,75.75,75.6,75.64,101670.0,68.8955,68.9774,68.8408,68.8773,101670.0
2022-02-10 13:50:00,75.64,75.76,75.59,75.76,96736.0,68.8773,68.9865,68.8317,68.9865,96736.0
2022-02-10 14:00:00,75.76,75.81,75.44,75.5,91069.0,68.9865,69.0321,68.6951,68.7498,91069.0
2022-02-10 14:10:00,75.5,75.57,75.21,75.21,216760.0,68.7498,68.8135,68.4857,68.4857,216760.0
2022-02-10 14:20:00,75.22,75.51,75.19,75.38,108649.0,68.4948,68.7589,68.4675,68.6405,108649.0
2022-02-10 14:30:00,75.38,75.54,75.29,75.44,92889.0,68.6405,68.7862,68.5586,68.6951,92889.0
2022-02-10 14:40:00,75.45,75.59,75.39,75.39,95983.0,68.7042,68.8317,68.6496,68.6496,95983.0
2022-02-10 14:50:00,75.4,75.41,75.14,75.19,127747.0,68.6587,68.6678,68.422,68.4675,127747.0
2022-02-10 15:00:00,75.19,75.45,75.11,75.44,206485.0,68.4675,68.7042,68.3946,68.6951,206485.0
2022-02-10 15:10:00,75.45,75.51,75.31,75.35,161335.0,68.7042,68.7589,68.5768,68.6132,161335.0
2022-02-10 15:20:00,75.36,75.81,75.28,75.67,339478.0,68.6223,69.0321,68.5494,68.9046,339478.0
2022-02-10 15:30:00,75.65,75.65,75.37,75.42,268605.0,68.8864,68.8864,68.6314,68.6769,268605.0
2022-02-10 15:40:00,75.42,75.5,75.14,75.28,313271.0,68.6769,68.7498,68.422,68.5494,313271.0
2022-02-10 15:50:00,75.31,75.6,75.17,75.45,654461.0,68.5768,68.8408,68.4493,68.7042,654461.0
2022-02-11 09:30:00,75.9,76.47,75.74,76.31,280363.0,69.114,69.633,68.9683,69.4874,280363.0
2022-02-11 09:40:00,76.28,76.7,76.06,76.51,158775.0,69.46,69.8425,69.2597,69.6695,158775.0
2022-02-11 09:50:00,76.52,76.56,76.24,76.44,119087.0,69.6786,69.715,69.4236,69.6057,119087.0
2022-02-11 10:00:00,76.42,76.62,76.4,76.47,145336.0,69.5875,69.7696,69.5693,69.633,145336.0
2022-02-11 10:10:00,76.48,76.5,76.04,76.14,111786.0,69.6422,69.6604,69.2415,69.3326,111786.0
2022-02-11 10:20:00,76.14,76.29,76.02,76.09,142321.0,69.3326,69.4691,69.2233,69.287,142321.0
2022-02-11 10:30:00,76.09,76.29,76.03,76.14,119625.0,69.287,69.4691,69.2324,69.3326,119625.0
2022-02-11 10:40:00,76.13,76.17,75.83,75.84,118974.0,69.3234,69.3599,69.0503,69.0594,118974.0
2022-02-11 10:50:00,75.85,75.89,75.64,75.7,106537.0,69.0685,69.1049,68.8773,68.9319,106537.0
2022-02-11 11:00:00,75.71,75.84,75.42,75.42,107480.0,68.941,69.0594,68.6769,68.6769,107480.0
2022-02-11 11:10:00,75.42,75.51,75.32,75.38,83172.0,68.6769,68.7589,68.5859,68.6405,83172.0
2022-02-11 11:20:00,75.4,75.68,75.4,75.63,98239.0,68.6587,68.9137,68.6587,68.8682,98239.0
2022-02-11 11:30:00,75.64,75.75,75.59,75.74,129563.0,68.8773,68.9774,68.8317,68.9683,129563.0
2022-02-11 11:40:00,75.74,75.92,75.69,75.89,121683.0,68.9683,69.1322,68.9228,69.1049,121683.0
2022-02-11 11:50:00,75.89,75.92,75.77,75.88,121766.0,69.1049,69.1322,68.9956,69.0958,121766.0
2022-02-11 12:00:00,75.88,75.91,75.8,75.86,67706.0,69.0958,69.1231,69.023,69.0776,67706.0
2022-02-11 12:10:00,75.88,76.0,75.67,75.68,60779.0,69.0958,69.2051,68.9046,68.9137,60779.0
2022-02-11 12:20:00,75.69,75.69,75.54,75.67,66507.0,68.9228,68.9228,68.7862,68.9046,66507.0
2022-02-11 12:30:00,75.67,75.73,75.57,75.59,68980.0,68.9046,68.9592,68.8135,68.8317,68980.0
2022-02-11 12:40:00,75.6,75.67,75.57,75.58,65772.0,68.8408,68.9046,68.8135,68.8226,65772.0
2022-02-11 12:50:00,75.59,75.67,75.52,75.63,168103.0,68.8317,68.9046,68.768,68.8682,168103.0
2022-02-11 13:00:00,75.63,75.8,75.56,75.78,78156.0,68.8682,69.023,68.8044,69.0047,78156.0
2022-02-11 13:10:00,75.77,75.77,75.57,75.63,84526.0,68.9956,68.9956,68.8135,68.8682,84526.0
2022-02-11 13:20:00,75.65,75.69,75.51,75.51,84502.0,68.8864,68.9228,68.7589,68.7589,84502.0
2022-02-11 13:30:00,75.52,75.53,75.06,75.07,203373.0,68.768,68.7771,68.3491,68.3582,203373.0
2022-02-11 13:40:00,75.06,75.14,74.72,74.93,184982.0,68.3491,68.422,68.0395,68.2307,184982.0
2022-02-11 13:50:00,74.95,75.12,74.77,74.86,117598.0,68.2489,68.4037,68.085,68.167,117598.0
2022-02-11 14:00:00,74.86,75.11,74.71,74.9,145882.0,68.167,68.3946,68.0304,68.2034,145882.0
2022-02-11 14:10:00,74.9,75.39,74.83,75.32,143876.0,68.2034,68.6496,68.1397,68.5859,143876.0
2022-02-11 14:20:00,75.31,75.37,74.96,74.99,122666.0,68.5768,68.6314,68.2581,68.2854,122666.0
2022-02-11 14:30:00,74.99,75.31,74.98,75.15,110610.0,68.2854,68.5768,68.2763,68.4311,110610.0
2022-02-11 14:40:00,75.14,75.23,74.96,74.99,176230.0,68.422,68.5039,68.2581,68.2854,176230.0
2022-02-11 14:50:00,75.0,75.17,74.84,75.14,106174.0,68.2945,68.4493,68.1488,68.422,106174.0
2022-02-11 15:00:00,75.15,75.41,75.1,75.2,148085.0,68.4311,68.6678,68.3855,68.4766,148085.0
2022-02-11 15:10:00,75.2,75.38,75.06,75.1,127327.0,68.4766,68.6405,68.3491,68.3855,127327.0
2022-02-11 15:20:00,75.12,75.19,75.01,75.19,128166.0,68.4037,68.4675,68.3036,68.4675,128166.0
2022-02-11 15:30:00,75.1,75.19,74.85,74.9,164095.0,68.3855,68.4675,68.1579,68.2034,164095.0
2022-02-11 15:40:00,74.91,75.28,74.67,75.27,219141.0,68.2125,68.5494,67.994,68.5403,219141.0
2022-02-11 15:50:00,75.26,75.28,74.94,74.96,727906.0,68.5312,68.5494,68.2398,68.2581,727906.0
2022-02-14 09:30:00,74.95,75.3,74.86,74.98,292550.0,68.2489,68.5677,68.167,68.2763,292550.0
2022-02-14 09:40:00,74.97,75.19,74.82,75.08,210702.0,68.2672,68.4675,68.1306,68.3673,210702.0
2022-02-14 09:50:00,75.06,75.31,74.91,75.15,151944.0,68.3491,68.5768,68.2125,68.4311,151944.0
2022-02-14 10:00:00,75.16,75.18,74.77,74.97,150984.0,68.4402,68.4584,68.085,68.2672,150984.0
2022-02-14 10:10:00,74.96,75.23,74.65,74.82,149012.0,68.2581,68.5039,67.9758,68.1306,149012.0
2022-02-14 10:20:00,74.82,75.11,74.8,75.0,121620.0,68.1306,68.3946,68.1124,68.2945,121620.0
2022-02-14 10:30:00,75.01,75.08,74.73,74.79,104068.0,68.3036,68.3673,68.0486,68.1033,104068.0
2022-02-14 10:40:00,74.79,74.98,74.74,74.91,124198.0,68.1033,68.2763,68.0577,68.2125,124198.0
2022-02-14 10:50:00,74.91,74.96,74.55,74.6,127953.0,68.2125,68.2581,67.8847,67.9302,127953.0
2022-02-14 11:00:00,74.61,74.64,74.33,74.38,135589.0,67.9393,67.9667,67.6844,67.7299,135589.0
2022-02-14 11:10:00,74.38,74.59,74.36,74.56,123798.0,67.7299,67.9211,67.7117,67.8938,123798.0
2022-02-14 11:20:00,74.56,74.56,74.3,74.45,104613.0,67.8938,67.8938,67.6571,67.7937,104613.0
2022-02-14 11:30:00,74.44,74.45,74.19,74.23,139536.0,67.7845,67.7937,67.5569,67.5933,139536.0
2022-02-14 11:40:00,74.23,74.65,74.23,74.63,113788.0,67.5933,67.9758,67.5933,67.9576,113788.0
2022-02-14 11:50:00,74.65,74.65,74.35,74.57,82142.0,67.9758,67.9758,67.7026,67.9029,82142.0
2022-02-14 12:00:00,74.56,74.64,74.4,74.42,83771.0,67.8938,67.9667,67.7481,67.7663,83771.0
2022-02-14 12:10:00,74.42,74.56,74.39,74.55,81217.0,67.7663,67.8938,67.739,67.8847,81217.0
2022-02-14 12:20:00,74.55,74.67,74.49,74.67,80010.0,67.8847,67.994,67.8301,67.994,80010.0
2022-02-14 12:30:00,74.66,74.75,74.57,74.68,69416.0,67.9849,68.0668,67.9029,68.0031,69416.0
2022-02-14 12:40:00,74.67,74.84,74.65,74.83,71126.0,67.994,68.1488,67.9758,68.1397,71126.0
2022-02-14 12:50:00,74.84,74.86,74.77,74.82,73452.0,68.1488,68.167,68.085,68.1306,73452.0
2022-02-14 13:00:00,74.83,74.99,74.79,74.87,82401.0,68.1397,68.2854,68.1033,68.1761,82401.0
2022-02-14 13:10:00,74.88,74.91,74.84,74.89,65140.0,68.1852,68.2125,68.1488,68.1943,65140.0
2022-02-14 13:20:00,74.9,74.91,74.63,74.65,96684.0,68.2034,68.2125,67.9576,67.9758,96684.0
2022-02-14 13:30:00,74.65,74.67,74.41,74.5,98376.0,67.9758,67.994,67.7572,67.8392,98376.0
2022-02-14 13:40:00,74.49,74.52,74.32,74.37,82629.0,67.8301,67.8574,67.6753,67.7208,82629.0
2022-02-14 13:50:00,74.37,74.37,73.98,74.01,314895.0,67.7208,67.7208,67.3657,67.393,314895.0
2022-02-14 14:00:00,74.0,74.16,73.91,73.92,141450.0,67.3839,67.5296,67.3019,67.311,141450.0
2022-02-14 14:10:00,73.92,74.2,73.87,74.19,102062.0,67.311,67.566,67.2655,67.5569,102062.0
2022-02-14 14:20:00,74.2,74.67,74.15,74.44,145544.0,67.566,67.994,67.5205,67.7845,145544.0
2022-02-14 14:30:00,74.44,74.68,74.29,74.56,135955.0,67.7845,68.0031,67.648,67.8938,135955.0
2022-02-14 14:40:00,74.56,74.72,74.5,74.53,93391.0,67.8938,68.0395,67.8392,67.8665,93391.0
2022-02-14 14:50:00,74.53,74.77,74.51,74.64,111550.0,67.8665,68.085,67.8483,67.9667,111550.0
2022-02-14 15:00:00,74.65,74.68,74.48,74.66,127430.0,67.9758,68.0031,67.821,67.9849,127430.0
2022-02-14 15:10:00,74.65,74.81,74.55,74.7,90819.0,67.9758,68.1215,67.8847,68.0213,90819.0
2022-02-14 15:20:00,74.71,74.93,74.61,74.75,187779.0,68.0304,68.2307,67.9393,68.0668,187779.0
2022-02-14 15:30:00,74.74,74.97,74.69,74.86,155951.0,68.0577,68.2672,68.0122,68.167,155951.0
2022-02-14 15:40:00,74.86,75.13,74.75,75.11,298355.0,68.167,68.4129,68.0668,68.3946,298355.0
2022-02-14 15:50:00,75.12,75.17,74.83,74.92,729561.0,68.4037,68.4493,68.1397,68.2216,729561.0
2022-02-15 09:30:00,75.73,76.47,75.67,75.98,245051.0,68.9592,69.633,68.9046,69.1869,245051.0
2022-02-15 09:40:00,76.02,76.04,75.29,75.29,143236.0,69.2233,69.2415,68.5586,68.5586,143236.0
2022-02-15 09:50:00,75.28,75.57,75.17,75.22,137509.0,68.5494,68.8135,68.4493,68.4948,137509.0
2022-02-15 10:00:00,75.23,75.59,75.23,75.5,100413.0,68.5039,68.8317,68.5039,68.7498,100413.0
2022-02-15 10:10:00,75.49,75.77,75.37,75.74,109002.0,68.7407,68.9956,68.6314,68.9683,109002.0
2022-02-15 10:20:00,75.74,75.79,75.53,75.7,116106.0,68.9683,69.0138,68.7771,68.9319,116106.0
2022-02-15 10:30:00,75.7,75.74,75.51,75.73,117944.0,68.9319,68.9683,68.7589,68.9592,117944.0
2022-02-15 10:40:00,75.73,75.98,75.72,75.97,87779.0,68.9592,69.1869,68.9501,69.1778,87779.0
2022-02-15 10:50:00,75.97,75.99,75.71,75.74,80961.0,69.1778,69.196,68.941,68.9683,80961.0
2022-02-15 11:00:00,75.74,75.77,75.62,75.73,111636.0,68.9683,68.9956,68.859,68.9592,111636.0
2022-02-15 11:10:00,75.72,75.72,75.51,75.51,78413.0,68.9501,68.9501,68.7589,68.7589,78413.0
2022-02-15 11:20:00,75.51,75.51,75.23,75.34,100055.0,68.7589,68.7589,68.5039,68.6041,100055.0
2022-02-15 11:30:00,75.35,75.46,75.28,75.45,88731.0,68.6132,68.7134,68.5494,68.7042,88731.0
2022-02-15 11:40:00,75.45,75.49,75.36,75.4,84728.0,68.7042,68.7407,68.6223,68.6587,84728.0
2022-02-15 11:50:00,75.42,75.52,75.34,75.5,94256.0,68.6769,68.768,68.6041,68.7498,94256.0
2022-02-15 12:00:00,75.51,75.53,75.3,75.31,77417.0,68.7589,68.7771,68.5677,68.5768,77417.0
2022-02-15 12:10:00,75.31,75.36,75.2,75.26,92729.0,68.5768,68.6223,68.4766,68.5312,92729.0
2022-02-15 12:20:00,75.25,75.29,75.13,75.24,155057.0,68.5221,68.5586,68.4129,68.513,155057.0
2022-02-15 12:30:00,75.22,75.49,75.21,75.48,213359.0,68.4948,68.7407,68.4857,68.7316,213359.0
2022-02-15 12:40:00,75.48,75.55,75.36,75.36,63470.0,68.7316,68.7953,68.6223,68.6223,63470.0
2022-02-15 12:50:00,75.36,75.44,75.34,75.38,57027.0,68.6223,68.6951,68.6041,68.6405,57027.0
2022-02-15 13:00:00,75.38,75.49,75.36,75.49,63625.0,68.6405,68.7407,68.6223,68.7407,63625.0
2022-02-15 13:10:00,75.49,75.49,75.36,75.37,66270.0,68.7407,68.7407,68.6223,68.6314,66270.0
2022-02-15 13:20:00,75.37,75.62,75.37,75.59,92369.0,68.6314,68.859,68.6314,68.8317,92369.0
2022-02-15 13:30:00,75.59,75.64,75.46,75.48,103480.0,68.8317,68.8773,68.7134,68.7316,103480.0
2022-02-15 13:40:00,75.47,75.48,75.36,75.43,114965.0,68.7225,68.7316,68.6223,68.686,114965.0
2022-02-15 13:50:00,75.42,75.44,75.32,75.34,83258.0,68.6769,68.6951,68.5859,68.6041,83258.0
2022-02-15 14:00:00,75.34,75.34,75.01,75.02,105322.0,68.6041,68.6041,68.3036,68.3127,105322.0
2022-02-15 14:10:00,75.01,75.09,74.94,75.05,127031.0,68.3036,68.3764,68.2398,68.34,127031.0
2022-02-15 14:20:00,75.06,75.14,74.95,74.98,199704.0,68.3491,68.422,68.2489,68.2763,199704.0
2022-02-15 14:30:00,74.98,75.1,74.96,74.98,168691.0,68.2763,68.3855,68.2581,68.2763,168691.0
2022-02-15 14:40:00,74.97,75.11,74.81,74.87,205838.0,68.2672,68.3946,68.1215,68.1761,205838.0
2022-02-15 14:50:00,74.87,74.91,74.76,74.85,105914.0,68.1761,68.2125,68.0759,68.1579,105914.0
2022-02-15 15:00:00,74.84,75.01,74.81,75.0,165650.0,68.1488,68.3036,68.1215,68.2945,165650.0
2022-02-15 15:10:00,74.99,74.99,74.76,74.88,125089.0,68.2854,68.2854,68.0759,68.1852,125089.0
2022-02-15 15:20:00,74.88,75.06,74.87,75.0,155105.0,68.1852,68.3491,68.1761,68.2945,155105.0
2022-02-15 15:30:00,74.99,74.99,74.79,74.81,207287.0,68.2854,68.2854,68.1033,68.1215,207287.0
2022-02-15 15:40:00,74.8,75.06,74.74,75.05,238099.0,68.1124,68.3491,68.0577,68.34,238099.0
2022-02-15 15:50:00,75.06,75.27,74.97,75.08,731998.0,68.3491,68.5403,68.2672,68.3673,731998.0
2022-02-16 09:30:00,75.13,75.52,75.05,75.11,411290.0,68.4129,68.768,68.34,68.3946,411290.0
2022-02-16 09:40:00,75.1,75.26,75.03,75.08,233141.0,68.3855,68.5312,68.3218,68.3673,233141.0
2022-02-16 09:50:00,75.09,75.15,74.75,74.93,161300.0,68.3764,68.4311,68.0668,68.2307,161300.0
2022-02-16 10:00:00,74.92,74.93,74.73,74.8,106218.0,68.2216,68.2307,68.0486,68.1124,106218.0
2022-02-16 10:10:00,74.8,74.86,74.58,74.65,77690.0,68.1124,68.167,67.912,67.9758,77690.0
2022-02-16 10:20:00,74.66,74.78,74.64,74.73,58745.0,67.9849,68.0941,67.9667,68.0486,58745.0
2022-02-16 10:30:00,74.73,74.75,74.57,74.73,69004.0,68.0486,68.0668,67.9029,68.0486,69004.0
2022-02-16 10:40:00,74.72,74.75,74.63,74.64,66561.0,68.0395,68.0668,67.9576,67.9667,66561.0
2022-02-16 10:50:00,74.64,74.72,74.5,74.55,73414.0,67.9667,68.0395,67.8392,67.8847,73414.0
2022-02-16 11:00:00,74.55,74.67,74.48,74.6,86854.0,67.8847,67.994,67.821,67.9302,86854.0
2022-02-16 11:10:00,74.6,74.79,74.59,74.71,54766.0,67.9302,68.1033,67.9211,68.0304,54766.0
2022-02-16 11:20:00,74.72,74.85,74.67,74.82,67107.0,68.0395,68.1579,67.994,68.1306,67107.0
2022-02-16 11:30:00,74.81,74.85,74.66,74.66,49597.0,68.1215,68.1579,67.9849,67.9849,49597.0
2022-02-16 11:40:00,74.67,74.76,74.56,74.73,43873.0,67.994,68.0759,67.8938,68.0486,43873.0
2022-02-16 11:50:00,74.74,74.96,74.73,74.95,80538.0,68.0577,68.2581,68.0486,68.2489,80538.0
2022-02-16 12:00:00,74.95,75.07,74.9,74.93,53059.0,68.2489,68.3582,68.2034,68.2307,53059.0
2022-02-16 12:10:00,74.94,75.03,74.91,75.03,52561.0,68.2398,68.3218,68.2125,68.3218,52561.0
2022-02-16 12:20:00,75.04,75.06,74.99,75.01,34541.0,68.3309,68.3491,68.2854,68.3036,34541.0
2022-02-16 12:30:00,75.01,75.01,74.74,74.89,57452.0,68.3036,68.3036,68.0577,68.1943,57452.0
2022-02-16 12:40:00,74.9,75.02,74.87,74.95,51335.0,68.2034,68.3127,68.1761,68.2489,51335.0
2022-02-16 12:50:00,74.96,74.99,74.91,74.98,37181.0,68.2581,68.2854,68.2125,68.2763,37181.0
2022-02-16 13:00:00,74.99,74.99,74.9,74.98,30246.0,68.2854,68.2854,68.2034,68.2763,30246.0
2022-02-16 13:10:00,74.99,75.03,74.87,74.89,41562.0,68.2854,68.3218,68.1761,68.1943,41562.0
2022-02-16 13:20:00,74.88,74.92,74.83,74.88,37012.0,68.1852,68.2216,68.1397,68.1852,37012.0
2022-02-16 13:30:00,74.89,74.91,74.78,74.81,72671.0,68.1943,68.2125,68.0941,68.1215,72671.0
2022-02-16 13:40:00,74.81,74.82,74.68,74.68,38575.0,68.1215,68.1306,68.0031,68.0031,38575.0
2022-02-16 13:50:00,74.69,74.81,74.65,74.72,54914.0,68.0122,68.1215,67.9758,68.0395,54914.0
2022-02-16 14:00:00,74.7,75.05,74.59,74.86,140607.0,68.0213,68.34,67.9211,68.167,140607.0
2022-02-16 14:10:00,74.89,75.09,74.79,75.05,95980.0,68.1943,68.3764,68.1033,68.34,95980.0
2022-02-16 14:20:00,75.04,75.28,75.03,75.28,83820.0,68.3309,68.5494,68.3218,68.5494,83820.0
2022-02-16 14:30:00,75.27,75.43,75.06,75.15,105231.0,68.5403,68.686,68.3491,68.4311,105231.0
2022-02-16 14:40:00,75.16,75.22,75.09,75.15,64590.0,68.4402,68.4948,68.3764,68.4311,64590.0
2022-02-16 14:50:00,75.14,75.34,75.11,75.34,78366.0,68.422,68.6041,68.3946,68.6041,78366.0
2022-02-16 15:00:00,75.34,75.52,75.3,75.41,108796.0,68.6041,68.768,68.5677,68.6678,108796.0
2022-02-16 15:10:00,75.42,75.44,75.31,75.44,97451.0,68.6769,68.6951,68.5768,68.6951,97451.0
2022-02-16 15:20:00,75.43,75.5,75.39,75.5,89537.0,68.686,68.7498,68.6496,68.7498,89537.0
2022-02-16 15:30:00,75.49,75.55,75.33,75.53,348270.0,68.7407,68.7953,68.595,68.7771,348270.0
2022-02-16 15:40:00,75.52,75.6,75.45,75.55,198443.0,68.768,68.8408,68.7042,68.7953,198443.0
2022-02-16 15:50:00,75.57,75.64,75.17,75.25,648614.0,68.8135,68.8773,68.4493,68.5221,648614.0
2022-02-17 09:30:00,74.72,75.11,74.71,74.85,402376.0,68.0395,68.3946,68.0304,68.1579,402376.0
2022-02-17 09:40:00,74.85,74.91,74.48,74.74,193620.0,68.1579,68.2125,67.821,68.0577,193620.0
2022-02-17 09:50:00,74.73,74.74,74.49,74.6,212345.0,68.0486,68.0577,67.8301,67.9302,212345.0
2022-02-17 10:00:00,74.6,75.17,74.57,75.11,216050.0,67.9302,68.4493,67.9029,68.3946,216050.0
2022-02-17 10:10:00,75.09,75.38,75.01,75.12,145068.0,68.3764,68.6405,68.3036,68.4037,145068.0
2022-02-17 10:20:00,75.14,75.16,74.98,75.03,159073.0,68.422,68.4402,68.2763,68.3218,159073.0
2022-02-17 10:30:00,75.03,75.46,75.02,75.4,158708.0,68.3218,68.7134,68.3127,68.6587,158708.0
2022-02-17 10:40:00,75.4,75.49,75.24,75.34,132182.0,68.6587,68.7407,68.513,68.6041,132182.0
2022-02-17 10:50:00,75.35,75.58,75.27,75.56,152741.0,68.6132,68.8226,68.5403,68.8044,152741.0
2022-02-17 11:00:00,75.56,75.58,75.4,75.42,72444.0,68.8044,68.8226,68.6587,68.6769,72444.0
2022-02-17 11:10:00,75.43,75.44,75.19,75.2,61763.0,68.686,68.6951,68.4675,68.4766,61763.0
2022-02-17 11:20:00,75.2,75.22,75.02,75.1,61087.0,68.4766,68.4948,68.3127,68.3855,61087.0
2022-02-17 11:30:00,75.1,75.22,75.02,75.21,102459.0,68.3855,68.4948,68.3127,68.4857,102459.0
2022-02-17 11:40:00,75.22,75.57,75.21,75.56,74889.0,68.4948,68.8135,68.4857,68.8044,74889.0
2022-02-17 11:50:00,75.54,75.62,75.33,75.34,85512.0,68.7862,68.859,68.595,68.6041,85512.0
2022-02-17 12:00:00,75.34,75.57,75.32,75.54,128828.0,68.6041,68.8135,68.5859,68.7862,128828.0
2022-02-17 12:10:00,75.57,75.57,75.35,75.5,103860.0,68.8135,68.8135,68.6132,68.7498,103860.0
2022-02-17 12:20:00,75.5,75.67,75.5,75.65,67539.0,68.7498,68.9046,68.7498,68.8864,67539.0
2022-02-17 12:30:00,75.66,75.71,75.54,75.58,67341.0,68.8955,68.941,68.7862,68.8226,67341.0
2022-02-17 12:40:00,75.57,75.69,75.48,75.52,132921.0,68.8135,68.9228,68.7316,68.768,132921.0
2022-02-17 12:50:00,75.51,75.71,75.48,75.69,103773.0,68.7589,68.941,68.7316,68.9228,103773.0
2022-02-17 13:00:00,75.69,75.72,75.5,75.52,89367.0,68.9228,68.9501,68.7498,68.768,89367.0
2022-02-17 13:10:00,75.52,75.67,75.47,75.62,61518.0,68.768,68.9046,68.7225,68.859,61518.0
2022-02-17 13:20:00,75.61,75.66,75.56,75.66,66439.0,68.8499,68.8955,68.8044,68.8955,66439.0
2022-02-17 13:30:00,75.65,75.84,75.62,75.73,113827.0,68.8864,69.0594,68.859,68.9592,113827.0
2022-02-17 13:40:00,75.71,75.79,75.65,75.78,91208.0,68.941,69.0138,68.8864,69.0047,91208.0
2022-02-17 13:50:00,75.79,75.82,75.72,75.79,97551.0,69.0138,69.0412,68.9501,69.0138,97551.0
2022-02-17 14:00:00,75.79,75.8,75.65,75.69,254609.0,69.0138,69.023,68.8864,68.9228,254609.0
2022-02-17 14:10:00,75.69,75.76,75.62,75.74,84136.0,68.9228,68.9865,68.859,68.9683,84136.0
2022-02-17 14:20:00,75.73,75.76,75.51,75.65,120295.0,68.9592,68.9865,68.7589,68.8864,120295.0
2022-02-17 14:30:00,75.65,75.65,75.37,75.42,56317.0,68.8864,68.8864,68.6314,68.6769,56317.0
2022-02-17 14:40:00,75.41,75.5,75.38,75.45,147493.0,68.6678,68.7498,68.6405,68.7042,147493.0
2022-02-17 14:50:00,75.45,75.56,75.43,75.47,116466.0,68.7042,68.8044,68.686,68.7225,116466.0
2022-02-17 15:00:00,75.48,75.55,75.24,75.26,236880.0,68.7316,68.7953,68.513,68.5312,236880.0
2022-02-17 15:10:00,75.26,75.3,75.07,75.3,153925.0,68.5312,68.5677,68.3582,68.5677,153925.0
2022-02-17 15:20:00,75.29,75.48,75.29,75.38,130936.0,68.5586,68.7316,68.5586,68.6405,130936.0
2022-02-17 15:30:00,75.37,75.63,75.35,75.59,211522.0,68.6314,68.8682,68.6132,68.8317,211522.0
2022-02-17 15:40:00,75.59,75.66,75.43,75.48,381027.0,68.8317,68.8955,68.686,68.7316,381027.0
2022-02-17 15:50:00,75.48,75.5,75.16,75.38,724856.0,68.7316,68.7498,68.4402,68.6405,724856.0
2022-02-18 09:30:00,74.96,75.61,74.86,75.27,480034.0,68.2581,68.8499,68.167,68.5403,480034.0
2022-02-18 09:40:00,75.26,75.81,75.02,75.66,144924.0,68.5312,69.0321,68.3127,68.8955,144924.0
2022-02-18 09:50:00,75.66,75.79,75.42,75.62,226660.0,68.8955,69.0138,68.6769,68.859,226660.0
2022-02-18 10:00:00,75.61,75.73,75.49,75.57,128246.0,68.8499,68.9592,68.7407,68.8135,128246.0
2022-02-18 10:10:00,75.54,75.56,75.27,75.41,112514.0,68.7862,68.8044,68.5403,68.6678,112514.0
2022-02-18 10:20:00,75.37,75.58,75.25,75.3,142523.0,68.6314,68.8226,68.5221,68.5677,142523.0
2022-02-18 10:30:00,75.3,75.38,75.17,75.25,88090.0,68.5677,68.6405,68.4493,68.5221,88090.0
2022-02-18 10:40:00,75.25,75.3,75.15,75.19,102101.0,68.5221,68.5677,68.4311,68.4675,102101.0
2022-02-18 10:50:00,75.19,75.38,75.18,75.18,92023.0,68.4675,68.6405,68.4584,68.4584,92023.0
2022-02-18 11:00:00,75.17,75.24,74.93,75.02,166202.0,68.4493,68.513,68.2307,68.3127,166202.0
2022-02-18 11:10:00,75.02,75.07,74.84,75.01,107707.0,68.3127,68.3582,68.1488,68.3036,107707.0
2022-02-18 11:20:00,75.0,75.02,74.86,74.86,113348.0,68.2945,68.3127,68.167,68.167,113348.0
2022-02-18 11:30:00,74.87,74.92,74.75,74.78,89542.0,68.1761,68.2216,68.0668,68.0941,89542.0
2022-02-18 11:40:00,74.79,74.82,74.58,74.59,89822.0,68.1033,68.1306,67.912,67.9211,89822.0
2022-02-18 11:50:00,74.59,74.59,74.17,74.18,132431.0,67.9211,67.9211,67.5387,67.5478,132431.0
2022-02-18 12:00:00,74.18,74.43,74.17,74.42,128753.0,67.5478,67.7754,67.5387,67.7663,128753.0
2022-02-18 12:10:00,74.43,74.55,74.38,74.53,152999.0,67.7754,67.8847,67.7299,67.8665,152999.0
2022-02-18 12:20:00,74.53,74.53,74.23,74.34,138204.0,67.8665,67.8665,67.5933,67.6935,138204.0
2022-02-18 12:30:00,74.35,74.47,74.22,74.36,270393.0,67.7026,67.8119,67.5842,67.7117,270393.0
2022-02-18 12:40:00,74.32,74.36,74.2,74.23,78855.0,67.6753,67.7117,67.566,67.5933,78855.0
2022-02-18 12:50:00,74.21,74.27,74.06,74.06,61130.0,67.5751,67.6297,67.4385,67.4385,61130.0
2022-02-18 13:00:00,74.06,74.22,74.02,74.16,72032.0,67.4385,67.5842,67.4021,67.5296,72032.0
2022-02-18 13:10:00,74.18,74.2,73.96,74.02,59492.0,67.5478,67.566,67.3475,67.4021,59492.0
2022-02-18 13:20:00,74.02,74.32,74.0,74.08,96486.0,67.4021,67.6753,67.3839,67.4567,96486.0
2022-02-18 13:30:00,74.09,74.15,74.02,74.1,68354.0,67.4658,67.5205,67.4021,67.4749,68354.0
2022-02-18 13:40:00,74.1,74.11,73.9,74.05,64986.0,67.4749,67.4841,67.2928,67.4294,64986.0
2022-02-18 13:50:00,74.05,74.23,74.04,74.22,66758.0,67.4294,67.5933,67.4203,67.5842,66758.0
2022-02-18 14:00:00,74.22,74.4,74.21,74.22,81319.0,67.5842,67.7481,67.5751,67.5842,81319.0
2022-02-18 14:10:00,74.2,74.44,74.18,74.34,57930.0,67.566,67.7845,67.5478,67.6935,57930.0
2022-02-18 14:20:00,74.35,74.68,74.35,74.65,106165.0,67.7026,68.0031,67.7026,67.9758,106165.0
2022-02-18 14:30:00,74.64,74.76,74.35,74.39,93762.0,67.9667,68.0759,67.7026,67.739,93762.0
2022-02-18 14:40:00,74.4,74.41,74.13,74.13,85844.0,67.7481,67.7572,67.5023,67.5023,85844.0
2022-02-18 14:50:00,74.13,74.61,74.09,74.5,89310.0,67.5023,67.9393,67.4658,67.8392,89310.0
2022-02-18 15:00:00,74.5,74.55,74.26,74.3,128260.0,67.8392,67.8847,67.6206,67.6571,128260.0
2022-02-18 15:10:00,74.33,74.46,74.12,74.13,91062.0,67.6844,67.8028,67.4932,67.5023,91062.0
2022-02-18 15:20:00,74.16,74.24,74.07,74.09,90566.0,67.5296,67.6024,67.4476,67.4658,90566.0
2022-02-18 15:30:00,74.08,74.08,73.81,74.04,186071.0,67.4567,67.4567,67.2109,67.4203,186071.0
2022-02-18 15:40:00,74.03,74.36,74.02,74.31,225774.0,67.4112,67.7117,67.4021,67.6662,225774.0
2022-02-18 15:50:00,74.31,74.31,74.13,74.17,679450.0,67.6662,67.6662,67.5023,67.5387,679450.0
2022-02-22 09:30:00,73.93,74.21,73.69,74.03,415332.0,67.3201,67.5751,67.1016,67.4112,415332.0
2022-02-22 09:40:00,74.03,74.25,73.74,74.2,199146.0,67.4112,67.6115,67.1471,67.566,199146.0
2022-02-22 09:50:00,74.2,74.39,74.01,74.12,209582.0,67.566,67.739,67.393,67.4932,209582.0
2022-02-22 10:00:00,74.12,74.26,74.02,74.08,163548.0,67.4932,67.6206,67.4021,67.4567,163548.0
2022-02-22 10:10:00,74.08,74.16,73.92,74.08,168124.0,67.4567,67.5296,67.311,67.4567,168124.0
2022-02-22 10:20:00,74.04,74.34,73.93,74.3,184081.0,67.4203,67.6935,67.3201,67.6571,184081.0
2022-02-22 10:30:00,74.28,74.33,73.8,73.87,162151.0,67.6389,67.6844,67.2018,67.2655,162151.0
2022-02-22 10:40:00,73.86,74.1,73.86,74.07,102093.0,67.2564,67.4749,67.2564,67.4476,102093.0
2022-02-22 10:50:00,74.06,74.07,73.93,73.93,93497.0,67.4385,67.4476,67.3201,67.3201,93497.0
2022-02-22 11:00:00,73.92,74.13,73.91,74.08,94628.0,67.311,67.5023,67.3019,67.4567,94628.0
2022-02-22 11:10:00,74.06,74.24,74.04,74.18,98009.0,67.4385,67.6024,67.4203,67.5478,98009.0
2022-02-22 11:20:00,74.17,74.46,74.1,74.31,113648.0,67.5387,67.8028,67.4749,67.6662,113648.0
2022-02-22 11:30:00,74.29,74.36,73.99,74.13,81941.0,67.648,67.7117,67.3748,67.5023,81941.0
2022-02-22 11:40:00,74.14,74.23,74.06,74.19,88384.0,67.5114,67.5933,67.4385,67.5569,88384.0
2022-02-22 11:50:00,74.19,74.29,74.04,74.19,113460.0,67.5569,67.648,67.4203,67.5569,113460.0
2022-02-22 12:00:00,74.2,74.25,74.12,74.23,120082.0,67.566,67.6115,67.4932,67.5933,120082.0
2022-02-22 12:10:00,74.23,74.23,74.03,74.06,88514.0,67.5933,67.5933,67.4112,67.4385,88514.0
2022-02-22 12:20:00,74.06,74.18,73.95,73.95,81743.0,67.4385,67.5478,67.3384,67.3384,81743.0
2022-02-22 12:30:00,73.95,73.98,73.8,73.92,89635.0,67.3384,67.3657,67.2018,67.311,89635.0
2022-02-22 12:40:00,73.91,73.92,73.74,73.78,87451.0,67.3019,67.311,67.1471,67.1836,87451.0
2022-02-22 12:50:00,73.78,73.91,73.63,73.65,82280.0,67.1836,67.3019,67.047,67.0652,82280.0
2022-02-22 13:00:00,73.66,73.77,73.57,73.71,65506.0,67.0743,67.1744,66.9923,67.1198,65506.0
2022-02-22 13:10:00,73.71,73.75,73.4,73.48,99492.0,67.1198,67.1562,66.8375,66.9104,99492.0
2022-02-22 13:20:00,73.49,73.7,73.47,73.66,160623.0,66.9195,67.1107,66.9013,67.0743,160623.0
2022-02-22 13:30:00,73.66,73.74,73.6,73.62,277870.0,67.0743,67.1471,67.0196,67.0379,277870.0
2022-02-22 13:40:00,73.62,73.71,73.5,73.51,71269.0,67.0379,67.1198,66.9286,66.9377,71269.0
2022-02-22 13:50:00,73.51,73.51,73.31,73.37,147468.0,66.9377,66.9377,66.7556,66.8102,147468.0
2022-02-22 14:00:00,73.37,73.46,73.27,73.3,144125.0,66.8102,66.8922,66.7192,66.7465,144125.0
2022-02-22 14:10:00,73.31,73.53,73.27,73.51,118319.0,66.7556,66.9559,66.7192,66.9377,118319.0
2022-02-22 14:20:00,73.52,73.69,73.35,73.56,161720.0,66.9468,67.1016,66.792,66.9832,161720.0
2022-02-22 14:30:00,73.55,73.68,73.47,73.55,148126.0,66.9741,67.0925,66.9013,66.9741,148126.0
2022-02-22 14:40:00,73.57,73.81,73.37,73.8,110260.0,66.9923,67.2109,66.8102,67.2018,110260.0
2022-02-22 14:50:00,73.81,74.0,73.74,73.86,129368.0,67.2109,67.3839,67.1471,67.2564,129368.0
2022-02-22 15:00:00,73.87,74.14,73.83,74.0,128387.0,67.2655,67.5114,67.2291,67.3839,128387.0
2022-02-22 15:10:00,74.01,74.21,73.85,73.9,161107.0,67.393,67.5751,67.2473,67.2928,161107.0
2022-02-22 15:20:00,73.89,74.09,73.78,73.98,114989.0,67.2837,67.4658,67.1836,67.3657,114989.0
2022-02-22 15:30:00,73.98,73.99,73.75,73.82,155088.0,67.3657,67.3748,67.1562,67.22,155088.0
2022-02-22 15:40:00,73.83,73.87,73.51,73.56,220523.0,67.2291,67.2655,66.9377,66.9832,220523.0
2022-02-22 15:50:00,73.56,73.79,73.39,73.78,514546.0,66.9832,67.1927,66.8284,67.1836,514546.0
2022-02-23 09:30:00,74.22,74.42,73.9,74.15,293433.0,67.5842,67.7663,67.2928,67.5205,293433.0
2022-02-23 09:40:00,74.12,74.2,73.93,73.99,139170.0,67.4932,67.566,67.3201,67.3748,139170.0
2022-02-23 09:50:00,73.97,73.97,73.66,73.8,108121.0,67.3566,67.3566,67.0743,67.2018,108121.0
2022-02-23 10:00:00,73.78,73.78,73.4,73.46,124162.0,67.1836,67.1836,66.8375,66.8922,124162.0
2022-02-23 10:10:00,73.44,73.53,73.34,73.45,110939.0,66.874,66.9559,66.7829,66.8831,110939.0
2022-02-23 10:20:00,73.44,73.63,73.28,73.34,117950.0,66.874,67.047,66.7283,66.7829,117950.0
2022-02-23 10:30:00,73.33,73.52,73.22,73.34,120811.0,66.7738,66.9468,66.6736,66.7829,120811.0
2022-02-23 10:40:00,73.34,73.38,73.16,73.17,83711.0,66.7829,66.8193,66.619,66.6281,83711.0
2022-02-23 10:50:00,73.16,73.31,73.13,73.17,107212.0,66.619,66.7556,66.5917,66.6281,107212.0
2022-02-23 11:00:00,73.17,73.26,72.96,73.12,143793.0,66.6281,66.71,66.4369,66.5826,143793.0
2022-02-23 11:10:00,73.13,73.23,73.1,73.22,73602.0,66.5917,66.6827,66.5644,66.6736,73602.0
2022-02-23 11:20:00,73.21,73.32,73.15,73.16,66506.0,66.6645,66.7647,66.6099,66.619,66506.0
2022-02-23 11:30:00,73.17,73.35,73.15,73.3,99653.0,66.6281,66.792,66.6099,66.7465,99653.0
2022-02-23 11:40:00,73.31,73.39,73.25,73.36,64780.0,66.7556,66.8284,66.7009,66.8011,64780.0
2022-02-23 11:50:00,73.37,73.42,73.28,73.33,58962.0,66.8102,66.8557,66.7283,66.7738,58962.0
2022-02-23 12:00:00,73.32,73.32,73.12,73.18,68572.0,66.7647,66.7647,66.5826,66.6372,68572.0
2022-02-23 12:10:00,73.18,73.26,73.11,73.26,139527.0,66.6372,66.71,66.5735,66.71,139527.0
2022-02-23 12:20:00,73.25,73.33,73.22,73.33,63292.0,66.7009,66.7738,66.6736,66.7738,63292.0
2022-02-23 12:30:00,73.33,73.36,73.05,73.07,80043.0,66.7738,66.8011,66.5188,66.537,80043.0
2022-02-23 12:40:00,73.07,73.15,73.0,73.01,59670.0,66.537,66.6099,66.4733,66.4824,59670.0
2022-02-23 12:50:00,73.02,73.02,72.84,72.96,66272.0,66.4915,66.4915,66.3276,66.4369,66272.0
2022-02-23 13:00:00,72.95,72.95,72.82,72.9,70817.0,66.4278,66.4278,66.3094,66.3822,70817.0
2022-02-23 13:10:00,72.9,72.93,72.75,72.92,142177.0,66.3822,66.4096,66.2456,66.4004,142177.0
2022-02-23 13:20:00,72.92,72.95,72.81,72.82,78069.0,66.4004,66.4278,66.3003,66.3094,78069.0
2022-02-23 13:30:00,72.83,72.91,72.72,72.89,101236.0,66.3185,66.3913,66.2183,66.3731,101236.0
2022-02-23 13:40:00,72.88,73.11,72.83,73.02,62250.0,66.364,66.5735,66.3185,66.4915,62250.0
2022-02-23 13:50:00,73.01,73.05,72.87,73.04,59354.0,66.4824,66.5188,66.3549,66.5097,59354.0
2022-02-23 14:00:00,73.03,73.11,72.83,72.92,107330.0,66.5006,66.5735,66.3185,66.4004,107330.0
2022-02-23 14:10:00,72.92,73.0,72.76,72.83,89503.0,66.4004,66.4733,66.2547,66.3185,89503.0
2022-02-23 14:20:00,72.84,72.84,72.63,72.66,120719.0,66.3276,66.3276,66.1364,66.1637,120719.0
2022-02-23 14:30:00,72.66,72.7,72.58,72.61,169248.0,66.1637,66.2001,66.0908,66.1182,169248.0
2022-02-23 14:40:00,72.61,72.61,72.38,72.5,109000.0,66.1182,66.1182,65.9087,66.018,109000.0
2022-02-23 14:50:00,72.49,72.57,72.37,72.56,101473.0,66.0089,66.0817,65.8996,66.0726,101473.0
2022-02-23 15:00:00,72.56,72.59,72.36,72.41,99674.0,66.0726,66.0999,65.8905,65.936,99674.0
2022-02-23 15:10:00,72.41,72.56,72.32,72.44,104276.0,65.936,66.0726,65.8541,65.9634,104276.0
2022-02-23 15:20:00,72.45,72.76,72.42,72.73,130032.0,65.9725,66.2547,65.9451,66.2274,130032.0
2022-02-23 15:30:00,72.7,72.72,72.45,72.45,250201.0,66.2001,66.2183,65.9725,65.9725,250201.0
2022-02-23 15:40:00,72.44,72.59,72.4,72.45,410378.0,65.9634,66.0999,65.9269,65.9725,410378.0
2022-02-23 15:50:00,72.44,72.58,72.22,72.33,772007.0,65.9634,66.0908,65.763,65.8632,772007.0
2022-02-24 09:30:00,71.0,71.83,70.74,71.8,579989.0,64.6521,65.4079,64.4154,65.3806,579989.0
2022-02-24 09:40:00,71.75,72.31,71.7,72.3,319343.0,65.3351,65.845,65.2895,65.8359,319343.0
2022-02-24 09:50:00,72.31,72.58,72.11,72.5,311299.0,65.845,66.0908,65.6629,66.018,311299.0
2022-02-24 10:00:00,72.49,72.54,72.16,72.43,452397.0,66.0089,66.0544,65.7084,65.9543,452397.0
2022-02-24 10:10:00,72.43,72.82,72.36,72.59,261890.0,65.9543,66.3094,65.8905,66.0999,261890.0
2022-02-24 10:20:00,72.6,72.74,72.43,72.73,295133.0,66.1091,66.2365,65.9543,66.2274,295133.0
2022-02-24 10:30:00,72.73,72.89,72.63,72.75,188891.0,66.2274,66.3731,66.1364,66.2456,188891.0
2022-02-24 10:40:00,72.74,73.07,72.62,73.0,197035.0,66.2365,66.537,66.1273,66.4733,197035.0
2022-02-24 10:50:00,72.99,73.25,72.88,73.03,193129.0,66.4642,66.7009,66.364,66.5006,193129.0
2022-02-24 11:00:00,73.03,73.62,72.98,73.53,257511.0,66.5006,67.0379,66.4551,66.9559,257511.0
2022-02-24 11:10:00,73.53,73.71,73.42,73.65,272887.0,66.9559,67.1198,66.8557,67.0652,272887.0
2022-02-24 11:20:00,73.62,73.77,73.51,73.61,479071.0,67.0379,67.1744,66.9377,67.0288,479071.0
2022-02-24 11:30:00,73.61,73.95,73.53,73.94,331364.0,67.0288,67.3384,66.9559,67.3292,331364.0
2022-02-24 11:40:00,73.93,74.01,73.58,74.0,248874.0,67.3201,67.393,67.0014,67.3839,248874.0
2022-02-24 11:50:00,74.02,74.2,73.98,74.14,266617.0,67.4021,67.566,67.3657,67.5114,266617.0
2022-02-24 12:00:00,74.14,74.29,74.0,74.07,213775.0,67.5114,67.648,67.3839,67.4476,213775.0
2022-02-24 12:10:00,74.08,74.14,73.85,73.9,402314.0,67.4567,67.5114,67.2473,67.2928,402314.0
2022-02-24 12:20:00,73.9,73.92,73.72,73.91,258246.0,67.2928,67.311,67.1289,67.3019,258246.0
2022-02-24 12:30:00,73.9,74.1,73.76,74.0,221036.0,67.2928,67.4749,67.1653,67.3839,221036.0
2022-02-24 12:40:00,73.99,74.15,73.92,73.98,155540.0,67.3748,67.5205,67.311,67.3657,155540.0
2022-02-24 12:50:00,73.99,74.14,73.87,73.93,218972.0,67.3748,67.5114,67.2655,67.3201,218972.0
2022-02-24 13:00:00,73.93,74.21,73.93,74.16,171303.0,67.3201,67.5751,67.3201,67.5296,171303.0
2022-02-24 13:10:00,74.15,74.22,73.98,74.02,170511.0,67.5205,67.5842,67.3657,67.4021,170511.0
2022-02-24 13:20:00,74.02,74.07,73.83,73.87,182690.0,67.4021,67.4476,67.2291,67.2655,182690.0
2022-02-24 13:30:00,73.87,74.11,73.85,73.98,157240.0,67.2655,67.4841,67.2473,67.3657,157240.0
2022-02-24 13:40:00,73.99,74.39,73.9,74.37,446260.0,67.3748,67.739,67.2928,67.7208,446260.0
2022-02-24 13:50:00,74.38,74.46,74.07,74.1,168397.0,67.7299,67.8028,67.4476,67.4749,168397.0
2022-02-24 14:00:00,74.09,74.2,73.95,73.99,225842.0,67.4658,67.566,67.3384,67.3748,225842.0
2022-02-24 14:10:00,74.01,74.48,73.99,74.47,138651.0,67.393,67.821,67.3748,67.8119,138651.0
2022-02-24 14:20:00,74.46,74.64,74.45,74.57,130333.0,67.8028,67.9667,67.7937,67.9029,130333.0
2022-02-24 14:30:00,74.56,74.87,74.54,74.76,220254.0,67.8938,68.1761,67.8756,68.0759,220254.0
2022-02-24 14:40:00,74.77,74.83,74.6,74.83,174083.0,68.085,68.1397,67.9302,68.1397,174083.0
2022-02-24 14:50:00,74.82,74.86,74.6,74.79,153489.0,68.1306,68.167,67.9302,68.1033,153489.0
2022-02-24 15:00:00,74.78,74.98,74.72,74.87,147402.0,68.0941,68.2763,68.0395,68.1761,147402.0
2022-02-24 15:10:00,74.86,75.1,74.86,74.98,203648.0,68.167,68.3855,68.167,68.2763,203648.0
2022-02-24 15:20:00,75.0,75.08,74.86,74.91,243152.0,68.2945,68.3673,68.167,68.2125,243152.0
2022-02-24 15:30:00,74.9,75.41,74.9,75.41,311508.0,68.2034,68.6678,68.2034,68.6678,311508.0
2022-02-24 15:40:00,75.42,75.46,75.25,75.41,442554.0,68.6769,68.7134,68.5221,68.6678,442554.0
2022-02-24 15:50:00,75.41,75.78,75.41,75.44,1280347.0,68.6678,69.0047,68.6678,68.6951,1280347.0
2022-02-25 09:30:00,76.12,76.17,75.34,75.55,653209.0,69.3143,69.3599,68.6041,68.7953,653209.0
2022-02-25 09:40:00,75.55,75.65,75.22,75.4,455769.0,68.7953,68.8864,68.4948,68.6587,455769.0
2022-02-25 09:50:00,75.38,75.4,75.26,75.34,286645.0,68.6405,68.6587,68.5312,68.6041,286645.0
2022-02-25 10:00:00,75.36,75.72,75.3,75.55,331283.0,68.6223,68.9501,68.5677,68.7953,331283.0
2022-02-25 10:10:00,75.52,75.71,75.25,75.67,248381.0,68.768,68.941,68.5221,68.9046,248381.0
2022-02-25 10:20:00,75.67,75.95,75.57,75.8,197111.0,68.9046,69.1595,68.8135,69.023,197111.0
2022-02-25 10:30:00,75.81,75.9,75.68,75.87,226439.0,69.0321,69.114,68.9137,69.0867,226439.0
2022-02-25 10:40:00,75.87,76.49,75.87,76.47,144721.0,69.0867,69.6513,69.0867,69.633,144721.0
2022-02-25 10:50:00,76.47,76.62,76.39,76.51,201706.0,69.633,69.7696,69.5602,69.6695,201706.0
2022-02-25 11:00:00,76.52,76.73,76.39,76.67,132401.0,69.6786,69.8698,69.5602,69.8152,132401.0
2022-02-25 11:10:00,76.66,76.78,76.6,76.77,133540.0,69.8061,69.9153,69.7514,69.9062,133540.0
2022-02-25 11:20:00,76.77,76.97,76.69,76.69,104480.0,69.9062,70.0883,69.8334,69.8334,104480.0
2022-02-25 11:30:00,76.69,76.71,76.52,76.6,109075.0,69.8334,69.8516,69.6786,69.7514,109075.0
2022-02-25 11:40:00,76.58,76.62,76.4,76.54,102321.0,69.7332,69.7696,69.5693,69.6968,102321.0
2022-02-25 11:50:00,76.53,76.83,76.52,76.81,117323.0,69.6877,69.9609,69.6786,69.9427,117323.0
2022-02-25 12:00:00,76.81,76.88,76.65,76.71,96674.0,69.9427,70.0064,69.797,69.8516,96674.0
2022-02-25 12:10:00,76.7,76.89,76.63,76.64,195960.0,69.8425,70.0155,69.7787,69.7879,195960.0
2022-02-25 12:20:00,76.64,76.7,76.55,76.69,183606.0,69.7879,69.8425,69.7059,69.8334,183606.0
2022-02-25 12:30:00,76.7,76.72,76.58,76.6,107763.0,69.8425,69.8607,69.7332,69.7514,107763.0
2022-02-25 12:40:00,76.61,76.67,76.55,76.56,137072.0,69.7605,69.8152,69.7059,69.715,137072.0
2022-02-25 12:50:00,76.55,76.57,76.32,76.46,122754.0,69.7059,69.7241,69.4965,69.6239,122754.0
2022-02-25 13:00:00,76.47,76.64,76.47,76.62,104294.0,69.633,69.7879,69.633,69.7696,104294.0
2022-02-25 13:10:00,76.62,76.8,76.56,76.78,141613.0,69.7696,69.9335,69.715,69.9153,141613.0
2022-02-25 13:20:00,76.79,76.96,76.75,76.9,104697.0,69.9244,70.0792,69.888,70.0246,104697.0
2022-02-25 13:30:00,76.92,77.0,76.89,76.99,127608.0,70.0428,70.1157,70.0155,70.1066,127608.0
2022-02-25 13:40:00,77.0,77.12,76.95,77.05,870208.0,70.1157,70.2249,70.0701,70.1612,870208.0
2022-02-25 13:50:00,77.04,77.15,76.86,76.9,254593.0,70.1521,70.2523,69.9882,70.0246,254593.0
2022-02-25 14:00:00,76.91,77.08,76.79,76.96,119167.0,70.0337,70.1885,69.9244,70.0792,119167.0
2022-02-25 14:10:00,76.97,77.12,76.96,76.98,142685.0,70.0883,70.2249,70.0792,70.0975,142685.0
2022-02-25 14:20:00,76.97,77.24,76.97,77.09,405574.0,70.0883,70.3342,70.0883,70.1976,405574.0
2022-02-25 14:30:00,77.1,77.18,76.9,76.93,134489.0,70.2067,70.2796,70.0246,70.0519,134489.0
2022-02-25 14:40:00,76.94,77.0,76.9,76.94,127668.0,70.061,70.1157,70.0246,70.061,127668.0
2022-02-25 14:50:00,76.95,77.05,76.8,76.95,144366.0,70.0701,70.1612,69.9335,70.0701,144366.0
2022-02-25 15:00:00,76.93,76.93,76.75,76.87,120381.0,70.0519,70.0519,69.888,69.9973,120381.0
2022-02-25 15:10:00,76.86,77.02,76.76,76.98,119330.0,69.9882,70.1339,69.8971,70.0975,119330.0
2022-02-25 15:20:00,76.99,77.16,76.9,76.94,179405.0,70.1066,70.2614,70.0246,70.061,179405.0
2022-02-25 15:30:00,76.94,77.04,76.73,76.85,266340.0,70.061,70.1521,69.8698,69.9791,266340.0
2022-02-25 15:40:00,76.86,77.15,76.8,77.08,415641.0,69.9882,70.2523,69.9335,70.1885,415641.0
2022-02-25 15:50:00,77.08,77.21,76.98,77.14,998137.0,70.1885,70.3069,70.0975,70.2431,998137.0
2022-02-28 09:30:00,77.09,77.49,76.8,77.19,524963.0,70.5788,70.945,70.3133,70.6703,524963.0
2022-02-28 09:40:00,77.17,77.3,76.96,77.15,246646.0,70.652,70.771,70.4598,70.6337,246646.0
2022-02-28 09:50:00,77.16,77.44,77.06,77.34,249182.0,70.6429,70.8992,70.5513,70.8077,249182.0
2022-02-28 10:00:00,77.34,77.36,77.07,77.32,223209.0,70.8077,70.826,70.5605,70.7894,223209.0
2022-02-28 10:10:00,77.32,77.42,77.24,77.38,307727.0,70.7894,70.8809,70.7161,70.8443,307727.0
2022-02-28 10:20:00,77.37,77.74,77.36,77.59,239509.0,70.8351,71.1739,70.826,71.0366,239509.0
2022-02-28 10:30:00,77.56,77.99,77.55,77.88,286823.0,71.0091,71.4028,70.9999,71.3021,286823.0
2022-02-28 10:40:00,77.9,78.11,77.81,77.91,229676.0,71.3204,71.5126,71.238,71.3295,229676.0
2022-02-28 10:50:00,77.91,78.17,77.89,78.12,314550.0,71.3295,71.5676,71.3112,71.5218,314550.0
2022-02-28 11:00:00,78.13,78.38,78.07,78.37,269879.0,71.5309,71.7598,71.476,71.7507,269879.0
2022-02-28 11:10:00,78.37,78.51,78.24,78.51,225552.0,71.7507,71.8788,71.6317,71.8788,225552.0
2022-02-28 11:20:00,78.49,78.87,78.48,78.74,312163.0,71.8605,72.2084,71.8514,72.0894,312163.0
2022-02-28 11:30:00,78.75,78.76,78.22,78.24,209113.0,72.0986,72.1077,71.6133,71.6317,209113.0
2022-02-28 11:40:00,78.24,78.24,77.84,77.98,135859.0,71.6317,71.6317,71.2654,71.3936,135859.0
2022-02-28 11:50:00,77.99,78.22,77.96,78.13,128157.0,71.4028,71.6133,71.3753,71.5309,128157.0
2022-02-28 12:00:00,78.12,78.18,77.76,77.76,129031.0,71.5218,71.5767,71.1922,71.1922,129031.0
2022-02-28 12:10:00,77.75,77.77,77.44,77.6,124436.0,71.183,71.2014,70.8992,71.0457,124436.0
2022-02-28 12:20:00,77.61,77.62,77.37,77.58,123133.0,71.0549,71.064,70.8351,71.0274,123133.0
2022-02-28 12:30:00,77.58,77.61,77.31,77.36,98871.0,71.0274,71.0549,70.7802,70.826,98871.0
2022-02-28 12:40:00,77.37,77.46,77.13,77.14,163002.0,70.8351,70.9175,70.6154,70.6246,163002.0
2022-02-28 12:50:00,77.14,77.32,77.05,77.31,88060.0,70.6246,70.7894,70.5422,70.7802,88060.0
2022-02-28 13:00:00,77.31,77.62,77.28,77.62,146316.0,70.7802,71.064,70.7527,71.064,146316.0
2022-02-28 13:10:00,77.61,77.66,77.4,77.45,159155.0,71.0549,71.1006,70.8626,70.9084,159155.0
2022-02-28 13:20:00,77.44,77.57,77.37,77.49,132552.0,70.8992,71.0182,70.8351,70.945,132552.0
2022-02-28 13:30:00,77.48,77.64,77.39,77.56,109848.0,70.9358,71.0823,70.8534,71.0091,109848.0
2022-02-28 13:40:00,77.55,77.73,77.52,77.72,84459.0,70.9999,71.1647,70.9725,71.1556,84459.0
2022-02-28 13:50:00,77.72,77.91,77.67,77.69,121397.0,71.1556,71.3295,71.1098,71.1281,121397.0
2022-02-28 14:00:00,77.69,77.73,77.33,77.37,220945.0,71.1281,71.1647,70.7985,70.8351,220945.0
2022-02-28 14:10:00,77.37,77.43,77.27,77.42,160092.0,70.8351,70.8901,70.7436,70.8809,160092.0
2022-02-28 14:20:00,77.43,77.54,77.31,77.39,133905.0,70.8901,70.9908,70.7802,70.8534,133905.0
2022-02-28 14:30:00,77.4,77.58,77.28,77.42,119211.0,70.8626,71.0274,70.7527,70.8809,119211.0
2022-02-28 14:40:00,77.42,77.67,77.36,77.61,279829.0,70.8809,71.1098,70.826,71.0549,279829.0
2022-02-28 14:50:00,77.6,77.77,77.57,77.72,106167.0,71.0457,71.2014,71.0182,71.1556,106167.0
2022-02-28 15:00:00,77.71,77.88,77.61,77.83,224124.0,71.1464,71.3021,71.0549,71.2563,224124.0
2022-02-28 15:10:00,77.82,77.96,77.73,77.86,294398.0,71.2471,71.3753,71.1647,71.2837,294398.0
2022-02-28 15:20:00,77.86,78.07,77.85,78.0,273398.0,71.2837,71.476,71.2746,71.4119,273398.0
2022-02-28 15:30:00,78.0,78.0,77.81,77.97,406148.0,71.4119,71.4119,71.238,71.3845,406148.0
2022-02-28 15:40:00,77.97,78.41,77.97,78.28,491919.0,71.3845,71.7873,71.3845,71.6683,491919.0
2022-02-28 15:50:00,78.29,78.57,78.21,78.24,1254230.0,71.6774,71.9338,71.6042,71.6317,1254230.0
2022-03-01 09:30:00,78.07,78.8,78.0,78.79,690683.0,71.476,72.1444,71.4119,72.1352,690683.0
2022-03-01 09:40:00,78.8,78.83,78.32,78.39,288781.0,72.1444,72.1718,71.7049,71.769,288781.0
2022-03-01 09:50:00,78.41,78.47,78.13,78.16,219304.0,71.7873,71.8422,71.5309,71.5584,219304.0
2022-03-01 10:00:00,78.17,78.46,78.1,78.12,222277.0,71.5676,71.8331,71.5035,71.5218,222277.0
2022-03-01 10:10:00,78.09,78.31,78.03,78.18,176499.0,71.4943,71.6957,71.4394,71.5767,176499.0
2022-03-01 10:20:00,78.18,78.35,77.89,77.98,257902.0,71.5767,71.7324,71.3112,71.3936,257902.0
2022-03-01 10:30:00,77.98,78.07,77.83,77.95,182380.0,71.3936,71.476,71.2563,71.3661,182380.0
2022-03-01 10:40:00,77.94,77.94,77.7,77.85,145133.0,71.357,71.357,71.1373,71.2746,145133.0
2022-03-01 10:50:00,77.86,78.23,77.83,78.19,376708.0,71.2837,71.6225,71.2563,71.5859,376708.0
2022-03-01 11:00:00,78.18,78.55,78.13,78.22,487698.0,71.5767,71.9155,71.5309,71.6133,487698.0
2022-03-01 11:10:00,78.22,78.37,78.03,78.08,238699.0,71.6133,71.7507,71.4394,71.4852,238699.0
2022-03-01 11:20:00,78.09,78.38,77.92,78.01,367704.0,71.4943,71.7598,71.3387,71.4211,367704.0
2022-03-01 11:30:00,78.01,78.01,77.41,77.58,264789.0,71.4211,71.4211,70.8718,71.0274,264789.0
2022-03-01 11:40:00,77.59,77.68,77.38,77.43,133885.0,71.0366,71.119,70.8443,70.8901,133885.0
2022-03-01 11:50:00,77.44,77.45,77.04,77.06,125707.0,70.8992,70.9084,70.533,70.5513,125707.0
2022-03-01 12:00:00,77.05,77.08,76.88,77.04,166854.0,70.5422,70.5696,70.3865,70.533,166854.0
2022-03-01 12:10:00,77.04,77.42,76.94,77.38,140563.0,70.533,70.8809,70.4415,70.8443,140563.0
2022-03-01 12:20:00,77.39,77.4,77.1,77.15,174982.0,70.8534,70.8626,70.5879,70.6337,174982.0
2022-03-01 12:30:00,77.16,77.42,77.13,77.34,86055.0,70.6429,70.8809,70.6154,70.8077,86055.0
2022-03-01 12:40:00,77.35,77.61,77.35,77.48,89528.0,70.8168,71.0549,70.8168,70.9358,89528.0
2022-03-01 12:50:00,77.48,77.52,77.32,77.45,74680.0,70.9358,70.9725,70.7894,70.9084,74680.0
2022-03-01 13:00:00,77.45,77.56,77.34,77.46,109572.0,70.9084,71.0091,70.8077,70.9175,109572.0
2022-03-01 13:10:00,77.47,77.57,77.35,77.52,125870.0,70.9267,71.0182,70.8168,70.9725,125870.0
2022-03-01 13:20:00,77.51,77.62,77.46,77.56,130840.0,70.9633,71.064,70.9175,71.0091,130840.0
2022-03-01 13:30:00,77.56,77.61,77.38,77.59,106467.0,71.0091,71.0549,70.8443,71.0366,106467.0
2022-03-01 13:40:00,77.6,77.69,77.36,77.38,113255.0,71.0457,71.1281,70.826,70.8443,113255.0
2022-03-01 13:50:00,77.39,77.65,77.35,77.52,114351.0,70.8534,71.0915,70.8168,70.9725,114351.0
2022-03-01 14:00:00,77.51,77.52,77.33,77.39,99768.0,70.9633,70.9725,70.7985,70.8534,99768.0
2022-03-01 14:10:00,77.4,77.52,77.29,77.5,164457.0,70.8626,70.9725,70.7619,70.9542,164457.0
2022-03-01 14:20:00,77.49,77.93,77.45,77.83,117391.0,70.945,71.3478,70.9084,71.2563,117391.0
2022-03-01 14:30:00,77.83,77.86,77.61,77.66,251857.0,71.2563,71.2837,71.0549,71.1006,251857.0
2022-03-01 14:40:00,77.66,77.66,77.41,77.43,258118.0,71.1006,71.1006,70.8718,70.8901,258118.0
2022-03-01 14:50:00,77.43,77.45,77.22,77.42,166332.0,70.8901,70.9084,70.6978,70.8809,166332.0
2022-03-01 15:00:00,77.42,77.95,77.39,77.77,175575.0,70.8809,71.3661,70.8534,71.2014,175575.0
2022-03-01 15:10:00,77.77,77.81,77.53,77.56,138391.0,71.2014,71.238,70.9816,71.0091,138391.0
2022-03-01 15:20:00,77.55,77.55,77.25,77.27,273349.0,70.9999,70.9999,70.7253,70.7436,273349.0
2022-03-01 15:30:00,77.26,77.26,77.06,77.13,419608.0,70.7344,70.7344,70.5513,70.6154,419608.0
2022-03-01 15:40:00,77.12,77.22,76.72,76.75,631231.0,70.6063,70.6978,70.24,70.2675,631231.0
2022-03-01 15:50:00,76.74,77.5,76.54,77.44,1520996.0,70.2583,70.9542,70.0752,70.8992,1520996.0
2022-03-02 09:30:00,77.29,77.41,76.49,76.65,258855.0,70.7619,70.8718,70.0295,70.1759,258855.0
2022-03-02 09:40:00,76.64,77.2,76.6,76.98,130547.0,70.1668,70.6795,70.1302,70.4781,130547.0
2022-03-02 09:50:00,76.99,77.07,76.66,76.85,198566.0,70.4872,70.5605,70.1851,70.3591,198566.0
2022-03-02 10:00:00,76.83,77.18,76.74,76.82,89905.0,70.3407,70.6612,70.2583,70.3316,89905.0
2022-03-02 10:10:00,76.83,76.89,76.76,76.84,98694.0,70.3407,70.3957,70.2767,70.3499,98694.0
2022-03-02 10:20:00,76.84,77.28,76.82,77.11,160639.0,70.3499,70.7527,70.3316,70.5971,160639.0
2022-03-02 10:30:00,77.11,77.38,76.86,77.36,140085.0,70.5971,70.8443,70.3682,70.826,140085.0
2022-03-02 10:40:00,77.37,77.38,77.04,77.19,88199.0,70.8351,70.8443,70.533,70.6703,88199.0
2022-03-02 10:50:00,77.2,77.3,76.95,77.23,87384.0,70.6795,70.771,70.4506,70.707,87384.0
2022-03-02 11:00:00,77.25,77.47,77.06,77.38,126961.0,70.7253,70.9267,70.5513,70.8443,126961.0
2022-03-02 11:10:00,77.4,77.52,77.3,77.38,106035.0,70.8626,70.9725,70.771,70.8443,106035.0
2022-03-02 11:20:00,77.39,77.64,77.29,77.54,69962.0,70.8534,71.0823,70.7619,70.9908,69962.0
2022-03-02 11:30:00,77.55,77.81,77.53,77.67,189044.0,70.9999,71.238,70.9816,71.1098,189044.0
2022-03-02 11:40:00,77.67,77.71,77.46,77.47,107707.0,71.1098,71.1464,70.9175,70.9267,107707.0
2022-03-02 11:50:00,77.47,77.52,77.35,77.38,69226.0,70.9267,70.9725,70.8168,70.8443,69226.0
2022-03-02 12:00:00,77.4,77.59,77.33,77.54,76547.0,70.8626,71.0366,70.7985,70.9908,76547.0
2022-03-02 12:10:00,77.55,77.77,77.55,77.71,130954.0,70.9999,71.2014,70.9999,71.1464,130954.0
2022-03-02 12:20:00,77.68,77.7,77.48,77.6,57325.0,71.119,71.1373,70.9358,71.0457,57325.0
2022-03-02 12:30:00,77.59,77.66,77.48,77.57,72947.0,71.0366,71.1006,70.9358,71.0182,72947.0
2022-03-02 12:40:00,77.58,77.6,77.33,77.42,71958.0,71.0274,71.0457,70.7985,70.8809,71958.0
2022-03-02 12:50:00,77.42,77.44,77.29,77.37,56734.0,70.8809,70.8992,70.7619,70.8351,56734.0
2022-03-02 13:00:00,77.37,77.6,77.37,77.45,68074.0,70.8351,71.0457,70.8351,70.9084,68074.0
2022-03-02 13:10:00,77.45,77.53,77.28,77.32,81016.0,70.9084,70.9816,70.7527,70.7894,81016.0
2022-03-02 13:20:00,77.33,77.37,77.23,77.24,55369.0,70.7985,70.8351,70.707,70.7161,55369.0
2022-03-02 13:30:00,77.25,77.47,77.24,77.46,60214.0,70.7253,70.9267,70.7161,70.9175,60214.0
2022-03-02 13:40:00,77.46,77.46,77.33,77.37,70464.0,70.9175,70.9175,70.7985,70.8351,70464.0
2022-03-02 13:50:00,77.41,77.41,77.27,77.37,67297.0,70.8718,70.8718,70.7436,70.8351,67297.0
2022-03-02 14:00:00,77.36,77.5,77.3,77.39,74359.0,70.826,70.9542,70.771,70.8534,74359.0
2022-03-02 14:10:00,77.39,77.4,77.29,77.31,71017.0,70.8534,70.8626,70.7619,70.7802,71017.0
2022-03-02 14:20:00,77.31,77.4,77.07,77.12,113350.0,70.7802,70.8626,70.5605,70.6063,113350.0
2022-03-02 14:30:00,77.12,77.32,77.06,77.32,96468.0,70.6063,70.7894,70.5513,70.7894,96468.0
2022-03-02 14:40:00,77.33,77.38,77.26,77.35,115439.0,70.7985,70.8443,70.7344,70.8168,115439.0
2022-03-02 14:50:00,77.34,77.42,77.13,77.22,110959.0,70.8077,70.8809,70.6154,70.6978,110959.0
2022-03-02 15:00:00,77.21,77.37,77.2,77.31,147068.0,70.6886,70.8351,70.6795,70.7802,147068.0
2022-03-02 15:10:00,77.3,77.37,77.17,77.34,156453.0,70.771,70.8351,70.652,70.8077,156453.0
2022-03-02 15:20:00,77.34,77.48,77.26,77.45,85209.0,70.8077,70.9358,70.7344,70.9084,85209.0
2022-03-02 15:30:00,77.46,77.7,77.41,77.54,137897.0,70.9175,71.1373,70.8718,70.9908,137897.0
2022-03-02 15:40:00,77.55,77.75,77.48,77.72,200871.0,70.9999,71.183,70.9358,71.1556,200871.0
2022-03-02 15:50:00,77.74,77.81,77.45,77.55,605969.0,71.1739,71.238,70.9084,70.9999,605969.0
2022-03-03 09:30:00,77.85,78.51,77.83,78.48,230024.0,71.2746,71.8788,71.2563,71.8514,230024.0
2022-03-03 09:40:00,78.46,78.62,78.14,78.52,227601.0,71.8331,71.9796,71.5401,71.888,227601.0
2022-03-03 09:50:00,78.51,78.66,78.29,78.47,132991.0,71.8788,72.0162,71.6774,71.8422,132991.0
2022-03-03 10:00:00,78.46,78.56,78.37,78.48,154920.0,71.8331,71.9246,71.7507,71.8514,154920.0
2022-03-03 10:10:00,78.48,78.52,78.31,78.49,112097.0,71.8514,71.888,71.6957,71.8605,112097.0
2022-03-03 10:20:00,78.5,78.51,78.29,78.29,114609.0,71.8697,71.8788,71.6774,71.6774,114609.0
2022-03-03 10:30:00,78.3,78.33,78.12,78.25,107524.0,71.6866,71.7141,71.5218,71.6408,107524.0
2022-03-03 10:40:00,78.26,78.31,78.08,78.11,132713.0,71.65,71.6957,71.4852,71.5126,132713.0
2022-03-03 10:50:00,78.09,78.16,77.8,77.82,101140.0,71.4943,71.5584,71.2288,71.2471,101140.0
2022-03-03 11:00:00,77.82,77.99,77.77,77.92,85986.0,71.2471,71.4028,71.2014,71.3387,85986.0
2022-03-03 11:10:00,77.88,77.92,77.66,77.83,66947.0,71.3021,71.3387,71.1006,71.2563,66947.0
2022-03-03 11:20:00,77.83,78.16,77.8,78.13,76115.0,71.2563,71.5584,71.2288,71.5309,76115.0
2022-03-03 11:30:00,78.13,78.23,78.04,78.13,88010.0,71.5309,71.6225,71.4485,71.5309,88010.0
2022-03-03 11:40:00,78.12,78.32,78.07,78.29,74753.0,71.5218,71.7049,71.476,71.6774,74753.0
2022-03-03 11:50:00,78.31,78.47,78.22,78.36,131553.0,71.6957,71.8422,71.6133,71.7415,131553.0
2022-03-03 12:00:00,78.36,78.53,78.32,78.52,78432.0,71.7415,71.8972,71.7049,71.888,78432.0
2022-03-03 12:10:00,78.52,78.61,78.45,78.5,142879.0,71.888,71.9704,71.8239,71.8697,142879.0
2022-03-03 12:20:00,78.48,78.57,78.41,78.45,57693.0,71.8514,71.9338,71.7873,71.8239,57693.0
2022-03-03 12:30:00,78.45,78.97,78.42,78.85,226731.0,71.8239,72.3,71.7964,72.1901,226731.0
2022-03-03 12:40:00,78.84,78.97,78.75,78.97,101760.0,72.181,72.3,72.0986,72.3,101760.0
2022-03-03 12:50:00,78.96,78.99,78.8,78.83,99743.0,72.2908,72.3183,72.1444,72.1718,99743.0
2022-03-03 13:00:00,78.83,78.91,78.74,78.88,92337.0,72.1718,72.2451,72.0894,72.2176,92337.0
2022-03-03 13:10:00,78.88,79.1,78.84,79.09,103705.0,72.2176,72.419,72.181,72.4099,103705.0
2022-03-03 13:20:00,79.08,79.12,78.94,79.01,89493.0,72.4007,72.4373,72.2725,72.3366,89493.0
2022-03-03 13:30:00,78.99,79.02,78.89,78.9,95340.0,72.3183,72.3458,72.2268,72.2359,95340.0
2022-03-03 13:40:00,78.9,79.12,78.88,79.11,79802.0,72.2359,72.4373,72.2176,72.4282,79802.0
2022-03-03 13:50:00,79.11,79.16,79.01,79.07,80608.0,72.4282,72.4739,72.3366,72.3915,80608.0
2022-03-03 14:00:00,79.07,79.11,78.93,78.95,71017.0,72.3915,72.4282,72.2634,72.2817,71017.0
2022-03-03 14:10:00,78.96,79.27,78.96,79.23,158183.0,72.2908,72.5747,72.2908,72.538,158183.0
2022-03-03 14:20:00,79.23,79.36,79.15,79.31,83673.0,72.538,72.6571,72.4648,72.6113,83673.0
2022-03-03 14:30:00,79.3,79.31,79.19,79.22,72427.0,72.6021,72.6113,72.5014,72.5289,72427.0
2022-03-03 14:40:00,79.23,79.25,78.98,78.98,105339.0,72.538,72.5563,72.3092,72.3092,105339.0
2022-03-03 14:50:00,78.99,79.07,78.88,79.05,134419.0,72.3183,72.3915,72.2176,72.3732,134419.0
2022-03-03 15:00:00,79.05,79.05,78.64,78.7,144040.0,72.3732,72.3732,71.9979,72.0528,144040.0
2022-03-03 15:10:00,78.7,79.0,78.67,78.94,136973.0,72.0528,72.3275,72.0253,72.2725,136973.0
2022-03-03 15:20:00,78.92,79.03,78.81,79.0,101744.0,72.2542,72.3549,72.1535,72.3275,101744.0
2022-03-03 15:30:00,79.0,79.0,78.72,78.84,159911.0,72.3275,72.3275,72.0711,72.181,159911.0
2022-03-03 15:40:00,78.84,78.85,78.59,78.73,267587.0,72.181,72.1901,71.9521,72.0803,267587.0
2022-03-03 15:50:00,78.72,78.87,78.59,78.8,909496.0,72.0711,72.2084,71.9521,72.1444,909496.0
2022-03-04 09:30:00,78.93,79.23,78.68,79.04,346647.0,72.2634,72.538,72.0345,72.3641,346647.0
2022-03-04 09:40:00,79.04,79.06,78.52,78.55,178257.0,72.3641,72.3824,71.888,71.9155,178257.0
2022-03-04 09:50:00,78.54,79.07,78.48,79.06,144143.0,71.9063,72.3915,71.8514,72.3824,144143.0
2022-03-04 10:00:00,79.04,79.14,78.84,78.9,121710.0,72.3641,72.4556,72.181,72.2359,121710.0
2022-03-04 10:10:00,78.9,78.93,78.58,78.7,128794.0,72.2359,72.2634,71.9429,72.0528,128794.0
2022-03-04 10:20:00,78.71,78.75,78.54,78.74,145185.0,72.062,72.0986,71.9063,72.0894,145185.0
2022-03-04 10:30:00,78.73,78.88,78.67,78.82,104076.0,72.0803,72.2176,72.0253,72.1627,104076.0
2022-03-04 10:40:00,78.82,78.87,78.67,78.73,118008.0,72.1627,72.2084,72.0253,72.0803,118008.0
2022-03-04 10:50:00,78.71,78.83,78.71,78.79,95473.0,72.062,72.1718,72.062,72.1352,95473.0
2022-03-04 11:00:00,78.81,79.08,78.78,79.05,171844.0,72.1535,72.4007,72.126,72.3732,171844.0
2022-03-04 11:10:00,79.05,79.68,79.05,79.65,231251.0,72.3732,72.95,72.3732,72.9226,231251.0
2022-03-04 11:20:00,79.64,79.7,79.33,79.43,138072.0,72.9134,72.9683,72.6296,72.7211,138072.0
2022-03-04 11:30:00,79.43,79.5,79.22,79.47,87191.0,72.7211,72.7852,72.5289,72.7578,87191.0
2022-03-04 11:40:00,79.48,79.57,79.4,79.56,103579.0,72.7669,72.8493,72.6937,72.8402,103579.0
2022-03-04 11:50:00,79.56,79.66,79.43,79.61,100644.0,72.8402,72.9317,72.7211,72.8859,100644.0
2022-03-04 12:00:00,79.61,79.75,79.54,79.72,139838.0,72.8859,73.0141,72.8219,72.9866,139838.0
2022-03-04 12:10:00,79.71,80.08,79.71,80.0,213315.0,72.9775,73.3162,72.9775,73.243,213315.0
2022-03-04 12:20:00,80.01,80.12,79.81,79.89,103374.0,73.2522,73.3529,73.069,73.1423,103374.0
2022-03-04 12:30:00,79.88,80.01,79.83,80.0,146632.0,73.1331,73.2522,73.0874,73.243,146632.0
2022-03-04 12:40:00,80.0,80.1,79.91,80.1,196376.0,73.243,73.3346,73.1606,73.3346,196376.0
2022-03-04 12:50:00,80.1,80.26,80.04,80.15,114766.0,73.3346,73.481,73.2796,73.3803,114766.0
2022-03-04 13:00:00,80.16,80.31,80.16,80.29,108238.0,73.3895,73.5268,73.3895,73.5085,108238.0
2022-03-04 13:10:00,80.28,80.29,80.06,80.14,128017.0,73.4993,73.5085,73.2979,73.3712,128017.0
2022-03-04 13:20:00,80.15,80.29,80.07,80.29,144269.0,73.3803,73.5085,73.3071,73.5085,144269.0
2022-03-04 13:30:00,80.29,80.45,80.26,80.42,128929.0,73.5085,73.655,73.481,73.6275,128929.0
2022-03-04 13:40:00,80.42,80.43,80.14,80.17,128559.0,73.6275,73.6367,73.3712,73.3986,128559.0
2022-03-04 13:50:00,80.17,80.26,80.06,80.09,78497.0,73.3986,73.481,73.2979,73.3254,78497.0
2022-03-04 14:00:00,80.09,80.11,79.77,79.9,131206.0,73.3254,73.3437,73.0324,73.1514,131206.0
2022-03-04 14:10:00,79.9,79.98,79.77,79.96,91290.0,73.1514,73.2247,73.0324,73.2064,91290.0
2022-03-04 14:20:00,79.96,80.2,79.93,80.2,147611.0,73.2064,73.4261,73.1789,73.4261,147611.0
2022-03-04 14:30:00,80.2,80.32,80.15,80.28,154236.0,73.4261,73.536,73.3803,73.4993,154236.0
2022-03-04 14:40:00,80.28,80.3,80.02,80.06,100925.0,73.4993,73.5177,73.2613,73.2979,100925.0
2022-03-04 14:50:00,80.06,80.14,79.93,79.96,92274.0,73.2979,73.3712,73.1789,73.2064,92274.0
2022-03-04 15:00:00,79.95,80.18,79.95,80.06,114880.0,73.1972,73.4078,73.1972,73.2979,114880.0
2022-03-04 15:10:00,80.06,80.12,79.79,79.8,123316.0,73.2979,73.3529,73.0507,73.0599,123316.0
2022-03-04 15:20:00,79.79,79.95,79.71,79.86,118883.0,73.0507,73.1972,72.9775,73.1148,118883.0
2022-03-04 15:30:00,79.86,79.94,79.64,79.7,200057.0,73.1148,73.1881,72.9134,72.9683,200057.0
2022-03-04 15:40:00,79.7,79.85,79.61,79.68,259197.0,72.9683,73.1057,72.8859,72.95,259197.0
2022-03-04 15:50:00,79.7,80.29,79.7,80.2,802531.0,72.9683,73.5085,72.9683,73.4261,802531.0
2022-03-07 09:30:00,81.0,81.34,80.72,81.29,725682.0,74.1585,74.4698,73.9022,74.424,725682.0
2022-03-07 09:40:00,81.3,81.92,81.25,81.81,502527.0,74.4332,75.0008,74.3874,74.9001,502527.0
2022-03-07 09:50:00,81.81,82.6,81.73,82.25,450748.0,74.9001,75.6234,74.8269,75.303,450748.0
2022-03-07 10:00:00,82.22,82.33,81.88,82.12,300895.0,75.2755,75.3762,74.9642,75.1839,300895.0
2022-03-07 10:10:00,82.12,82.32,81.86,82.17,265452.0,75.1839,75.367,74.9459,75.2297,265452.0
2022-03-07 10:20:00,82.18,82.36,81.98,82.24,224853.0,75.2389,75.4037,75.0558,75.2938,224853.0
2022-03-07 10:30:00,82.23,82.54,82.17,82.41,227423.0,75.2846,75.5685,75.2297,75.4494,227423.0
2022-03-07 10:40:00,82.4,82.67,82.32,82.6,225600.0,75.4403,75.6875,75.367,75.6234,225600.0
2022-03-07 10:50:00,82.59,82.64,82.36,82.56,239513.0,75.6142,75.66,75.4037,75.5868,239513.0
2022-03-07 11:00:00,82.55,83.25,82.54,83.24,369227.0,75.5776,76.2185,75.5685,76.2093,369227.0
2022-03-07 11:10:00,83.24,83.35,82.87,82.95,311193.0,76.2093,76.31,75.8706,75.9438,311193.0
2022-03-07 11:20:00,82.95,83.19,82.79,83.17,292572.0,75.9438,76.1636,75.7973,76.1453,292572.0
2022-03-07 11:30:00,83.16,83.35,83.07,83.31,315145.0,76.1361,76.31,76.0537,76.2734,315145.0
2022-03-07 11:40:00,83.31,83.76,83.2,83.57,303181.0,76.2734,76.6854,76.1727,76.5115,303181.0
2022-03-07 11:50:00,83.56,83.62,83.39,83.4,241196.0,76.5023,76.5572,76.3467,76.3558,241196.0
2022-03-07 12:00:00,83.41,83.44,83.04,83.22,225397.0,76.365,76.3924,76.0262,76.191,225397.0
2022-03-07 12:10:00,83.22,83.42,83.06,83.2,168232.0,76.191,76.3741,76.0445,76.1727,168232.0
2022-03-07 12:20:00,83.21,83.4,82.99,83.31,229872.0,76.1819,76.3558,75.9805,76.2734,229872.0
2022-03-07 12:30:00,83.29,83.4,83.04,83.07,285094.0,76.2551,76.3558,76.0262,76.0537,285094.0
2022-03-07 12:40:00,83.07,83.18,82.87,82.92,241461.0,76.0537,76.1544,75.8706,75.9164,241461.0
2022-03-07 12:50:00,82.92,83.19,82.88,83.1,255107.0,75.9164,76.1636,75.8797,76.0812,255107.0
2022-03-07 13:00:00,83.09,83.32,83.07,83.29,235001.0,76.072,76.2826,76.0537,76.2551,235001.0
2022-03-07 13:10:00,83.29,83.52,83.17,83.47,283721.0,76.2551,76.4657,76.1453,76.4199,283721.0
2022-03-07 13:20:00,83.47,83.59,83.4,83.57,267535.0,76.4199,76.5298,76.3558,76.5115,267535.0
2022-03-07 13:30:00,83.55,83.8,83.55,83.78,269201.0,76.4932,76.722,76.4932,76.7037,269201.0
2022-03-07 13:40:00,83.78,83.83,83.62,83.67,310629.0,76.7037,76.7495,76.5572,76.603,310629.0
2022-03-07 13:50:00,83.69,83.79,83.34,83.47,392152.0,76.6213,76.7129,76.3009,76.4199,392152.0
2022-03-07 14:00:00,83.47,83.79,83.46,83.65,243724.0,76.4199,76.7129,76.4108,76.5847,243724.0
2022-03-07 14:10:00,83.64,83.79,83.6,83.62,194722.0,76.5756,76.7129,76.5389,76.5572,194722.0
2022-03-07 14:20:00,83.62,83.72,83.5,83.61,276829.0,76.5572,76.6488,76.4474,76.5481,276829.0
2022-03-07 14:30:00,83.62,83.95,83.58,83.84,270093.0,76.5572,76.8594,76.5206,76.7587,270093.0
2022-03-07 14:40:00,83.84,83.95,83.65,83.9,237004.0,76.7587,76.8594,76.5847,76.8136,237004.0
2022-03-07 14:50:00,83.89,84.09,83.79,83.97,343121.0,76.8044,76.9875,76.7129,76.8777,343121.0
2022-03-07 15:00:00,83.98,83.99,83.81,83.87,324689.0,76.8868,76.896,76.7312,76.7861,324689.0
2022-03-07 15:10:00,83.88,84.01,83.83,83.98,358114.0,76.7953,76.9143,76.7495,76.8868,358114.0
2022-03-07 15:20:00,83.99,84.0,83.6,83.63,345945.0,76.896,76.9051,76.5389,76.5664,345945.0
2022-03-07 15:30:00,83.62,84.07,83.54,84.06,574600.0,76.5572,76.9692,76.484,76.9601,574600.0
2022-03-07 15:40:00,84.05,84.21,83.88,83.98,762738.0,76.9509,77.0974,76.7953,76.8868,762738.0
2022-03-07 15:50:00,83.98,84.39,83.97,84.17,1978736.0,76.8868,77.2622,76.8777,77.0608,1978736.0
2022-03-08 09:30:00,84.31,85.4,83.92,84.03,840431.0,77.189,78.1869,76.8319,76.9326,840431.0
2022-03-08 09:40:00,84.03,84.21,83.14,83.26,378012.0,76.9326,77.0974,76.1178,76.2277,378012.0
2022-03-08 09:50:00,83.24,83.33,82.55,82.7,250410.0,76.2093,76.2917,75.5776,75.715,250410.0
2022-03-08 10:00:00,82.75,82.76,82.14,82.64,238503.0,75.7607,75.7699,75.2022,75.66,238503.0
2022-03-08 10:10:00,82.63,83.63,82.54,83.61,215943.0,75.6509,76.5664,75.5685,76.5481,215943.0
2022-03-08 10:20:00,83.61,83.66,83.22,83.5,275898.0,76.5481,76.5939,76.191,76.4474,275898.0
2022-03-08 10:30:00,83.51,83.69,83.22,83.57,186939.0,76.4565,76.6213,76.191,76.5115,186939.0
2022-03-08 10:40:00,83.59,83.71,83.34,83.61,184058.0,76.5298,76.6396,76.3009,76.5481,184058.0
2022-03-08 10:50:00,83.6,83.82,83.38,83.72,167871.0,76.5389,76.7404,76.3375,76.6488,167871.0
2022-03-08 11:00:00,83.74,83.74,83.26,83.36,150360.0,76.6671,76.6671,76.2277,76.3192,150360.0
2022-03-08 11:10:00,83.37,83.39,83.03,83.1,150537.0,76.3284,76.3467,76.0171,76.0812,150537.0
2022-03-08 11:20:00,83.1,83.21,82.9,83.1,154547.0,76.0812,76.1819,75.8981,76.0812,154547.0
2022-03-08 11:30:00,83.07,83.08,82.64,82.78,162960.0,76.0537,76.0629,75.66,75.7882,162960.0
2022-03-08 11:40:00,82.79,82.9,82.64,82.7,164622.0,75.7973,75.8981,75.66,75.715,164622.0
2022-03-08 11:50:00,82.68,82.94,82.57,82.77,441198.0,75.6966,75.9347,75.5959,75.779,441198.0
2022-03-08 12:00:00,82.77,83.15,82.65,83.13,163465.0,75.779,76.1269,75.6692,76.1086,163465.0
2022-03-08 12:10:00,83.16,83.79,83.16,83.73,166405.0,76.1361,76.7129,76.1361,76.658,166405.0
2022-03-08 12:20:00,83.73,83.77,83.18,83.61,113359.0,76.658,76.6946,76.1544,76.5481,113359.0
2022-03-08 12:30:00,83.65,83.86,83.61,83.67,200863.0,76.5847,76.777,76.5481,76.603,200863.0
2022-03-08 12:40:00,83.68,83.68,83.37,83.4,135613.0,76.6122,76.6122,76.3284,76.3558,135613.0
2022-03-08 12:50:00,83.41,83.58,83.26,83.47,153603.0,76.365,76.5206,76.2277,76.4199,153603.0
2022-03-08 13:00:00,83.47,83.96,83.46,83.95,116110.0,76.4199,76.8685,76.4108,76.8594,116110.0
2022-03-08 13:10:00,83.97,84.01,83.51,83.56,155864.0,76.8777,76.9143,76.4565,76.5023,155864.0
2022-03-08 13:20:00,83.55,83.64,83.36,83.38,148925.0,76.4932,76.5756,76.3192,76.3375,148925.0
2022-03-08 13:30:00,83.36,83.37,83.04,83.09,161225.0,76.3192,76.3284,76.0262,76.072,161225.0
2022-03-08 13:40:00,83.1,83.11,82.86,82.89,170698.0,76.0812,76.0903,75.8614,75.8889,170698.0
2022-03-08 13:50:00,82.89,83.19,82.71,82.78,162279.0,75.8889,76.1636,75.7241,75.7882,162279.0
2022-03-08 14:00:00,82.76,82.79,82.47,82.69,165533.0,75.7699,75.7973,75.5044,75.7058,165533.0
2022-03-08 14:10:00,82.7,82.84,82.59,82.63,114015.0,75.715,75.8431,75.6142,75.6509,114015.0
2022-03-08 14:20:00,82.63,82.85,82.44,82.78,119171.0,75.6509,75.8523,75.4769,75.7882,119171.0
2022-03-08 14:30:00,82.77,83.12,82.69,83.03,168358.0,75.779,76.0995,75.7058,76.0171,168358.0
2022-03-08 14:40:00,83.05,83.29,82.96,83.03,169753.0,76.0354,76.2551,75.953,76.0171,169753.0
2022-03-08 14:50:00,83.01,83.06,82.78,82.89,188212.0,75.9988,76.0445,75.7882,75.8889,188212.0
2022-03-08 15:00:00,82.91,83.19,82.86,82.96,311078.0,75.9072,76.1636,75.8614,75.953,311078.0
2022-03-08 15:10:00,82.98,83.01,82.24,82.24,170129.0,75.9713,75.9988,75.2938,75.2938,170129.0
2022-03-08 15:20:00,82.25,82.27,81.93,81.94,154595.0,75.303,75.3213,75.01,75.0191,154595.0
2022-03-08 15:30:00,81.94,82.23,81.74,82.23,273101.0,75.0191,75.2846,74.836,75.2846,273101.0
2022-03-08 15:40:00,82.23,82.36,81.92,81.98,294588.0,75.2846,75.4037,75.0008,75.0558,294588.0
2022-03-08 15:50:00,81.99,82.42,81.88,81.92,722584.0,75.0649,75.4586,74.9642,75.0008,722584.0
2022-03-09 09:30:00,82.38,82.48,81.4,81.87,374338.0,75.422,75.5135,74.5248,74.9551,374338.0
2022-03-09 09:40:00,81.9,82.3,81.48,81.57,133464.0,74.9825,75.3487,74.598,74.6804,133464.0
2022-03-09 09:50:00,81.57,81.68,81.04,81.1,210965.0,74.6804,74.7811,74.1952,74.2501,210965.0
2022-03-09 10:00:00,81.12,81.78,81.09,81.75,129196.0,74.2684,74.8727,74.2409,74.8452,129196.0
2022-03-09 10:10:00,81.73,81.81,81.39,81.4,220803.0,74.8269,74.9001,74.5156,74.5248,220803.0
2022-03-09 10:20:00,81.4,81.53,81.19,81.38,184456.0,74.5248,74.6438,74.3325,74.5064,184456.0
2022-03-09 10:30:00,81.37,81.6,81.15,81.46,216132.0,74.4973,74.7079,74.2959,74.5797,216132.0
2022-03-09 10:40:00,81.45,81.53,81.3,81.44,149190.0,74.5705,74.6438,74.4332,74.5614,149190.0
2022-03-09 10:50:00,81.44,81.52,81.3,81.33,156365.0,74.5614,74.6346,74.4332,74.4607,156365.0
2022-03-09 11:00:00,81.34,81.49,81.13,81.32,168606.0,74.4698,74.6072,74.2776,74.4515,168606.0
2022-03-09 11:10:00,81.31,81.53,81.23,81.36,236993.0,74.4424,74.6438,74.3691,74.4881,236993.0
2022-03-09 11:20:00,81.36,81.41,81.28,81.3,126659.0,74.4881,74.5339,74.4149,74.4332,126659.0
2022-03-09 11:30:00,81.29,81.48,81.02,81.02,131798.0,74.424,74.598,74.1768,74.1768,131798.0
2022-03-09 11:40:00,81.03,81.18,81.0,81.05,133621.0,74.186,74.3233,74.1585,74.2043,133621.0
2022-03-09 11:50:00,81.04,81.11,80.89,81.11,136279.0,74.1952,74.2592,74.0578,74.2592,136279.0
2022-03-09 12:00:00,81.12,81.24,81.06,81.18,129988.0,74.2684,74.3783,74.2135,74.3233,129988.0
2022-03-09 12:10:00,81.18,81.18,80.85,81.1,205237.0,74.3233,74.3233,74.0212,74.2501,205237.0
2022-03-09 12:20:00,81.09,81.21,80.81,80.83,217335.0,74.2409,74.3508,73.9846,74.0029,217335.0
2022-03-09 12:30:00,80.83,80.97,80.57,80.57,168961.0,74.0029,74.1311,73.7649,73.7649,168961.0
2022-03-09 12:40:00,80.57,80.58,80.35,80.52,185194.0,73.7649,73.774,73.5634,73.7191,185194.0
2022-03-09 12:50:00,80.53,80.66,80.34,80.65,153961.0,73.7282,73.8473,73.5543,73.8381,153961.0
2022-03-09 13:00:00,80.65,80.76,80.42,80.42,141880.0,73.8381,73.9388,73.6275,73.6275,141880.0
2022-03-09 13:10:00,80.41,80.61,80.38,80.56,145108.0,73.6184,73.8015,73.5909,73.7557,145108.0
2022-03-09 13:20:00,80.56,80.94,80.56,80.94,74713.0,73.7557,74.1036,73.7557,74.1036,74713.0
2022-03-09 13:30:00,80.94,81.03,80.81,80.83,173817.0,74.1036,74.186,73.9846,74.0029,173817.0
2022-03-09 13:40:00,80.84,80.85,80.57,80.62,127900.0,74.0121,74.0212,73.7649,73.8106,127900.0
2022-03-09 13:50:00,80.62,80.85,80.48,80.83,160227.0,73.8106,74.0212,73.6825,74.0029,160227.0
2022-03-09 14:00:00,80.84,80.99,80.83,80.95,167456.0,74.0121,74.1494,74.0029,74.1128,167456.0
2022-03-09 14:10:00,80.95,81.0,80.84,80.97,168957.0,74.1128,74.1585,74.0121,74.1311,168957.0
2022-03-09 14:20:00,80.96,81.01,80.83,80.88,172311.0,74.1219,74.1677,74.0029,74.0487,172311.0
2022-03-09 14:30:00,80.89,81.17,80.85,81.12,148162.0,74.0578,74.3142,74.0212,74.2684,148162.0
2022-03-09 14:40:00,81.12,81.16,80.81,80.84,152208.0,74.2684,74.305,73.9846,74.0121,152208.0
2022-03-09 14:50:00,80.84,80.91,80.65,80.69,128590.0,74.0121,74.0761,73.8381,73.8747,128590.0
2022-03-09 15:00:00,80.69,80.94,80.61,80.94,120960.0,73.8747,74.1036,73.8015,74.1036,120960.0
2022-03-09 15:10:00,80.96,81.07,80.91,80.97,377033.0,74.1219,74.2226,74.0761,74.1311,377033.0
2022-03-09 15:20:00,80.96,81.16,80.91,81.14,394192.0,74.1219,74.305,74.0761,74.2867,394192.0
2022-03-09 15:30:00,81.14,81.21,81.02,81.04,238831.0,74.2867,74.3508,74.1768,74.1952,238831.0
2022-03-09 15:40:00,81.04,81.15,80.64,80.66,444842.0,74.1952,74.2959,73.8289,73.8473,444842.0
2022-03-09 15:50:00,80.66,80.78,80.11,80.31,1100039.0,73.8473,73.9571,73.3437,73.5268,1100039.0
2022-03-10 09:30:00,79.56,80.0,78.44,78.57,515796.0,72.8402,73.243,71.8148,71.9338,515796.0
2022-03-10 09:40:00,78.61,79.04,78.5,78.91,257254.0,71.9704,72.3641,71.8697,72.2451,257254.0
2022-03-10 09:50:00,78.93,79.11,78.81,78.9,143945.0,72.2634,72.4282,72.1535,72.2359,143945.0
2022-03-10 10:00:00,78.9,79.27,78.88,79.15,167033.0,72.2359,72.5747,72.2176,72.4648,167033.0
2022-03-10 10:10:00,79.14,79.56,79.08,79.48,188399.0,72.4556,72.8402,72.4007,72.7669,188399.0
2022-03-10 10:20:00,79.49,79.73,79.38,79.38,144614.0,72.7761,72.9958,72.6754,72.6754,144614.0
2022-03-10 10:30:00,79.38,79.53,79.01,79.5,205623.0,72.6754,72.8127,72.3366,72.7852,205623.0
2022-03-10 10:40:00,79.49,79.65,79.33,79.64,100372.0,72.7761,72.9226,72.6296,72.9134,100372.0
2022-03-10 10:50:00,79.64,79.7,79.41,79.45,140352.0,72.9134,72.9683,72.7028,72.7395,140352.0
2022-03-10 11:00:00,79.44,79.72,79.38,79.6,106355.0,72.7303,72.9866,72.6754,72.8768,106355.0
2022-03-10 11:10:00,79.58,79.58,79.15,79.29,106505.0,72.8585,72.8585,72.4648,72.593,106505.0
2022-03-10 11:20:00,79.3,79.41,79.13,79.14,112519.0,72.6021,72.7028,72.4465,72.4556,112519.0
2022-03-10 11:30:00,79.13,79.26,79.1,79.14,143804.0,72.4465,72.5655,72.419,72.4556,143804.0
2022-03-10 11:40:00,79.16,79.89,79.15,79.81,158381.0,72.4739,73.1423,72.4648,73.069,158381.0
2022-03-10 11:50:00,79.81,79.95,79.75,79.93,162180.0,73.069,73.1972,73.0141,73.1789,162180.0
2022-03-10 12:00:00,79.94,80.22,79.79,79.94,139362.0,73.1881,73.4444,73.0507,73.1881,139362.0
2022-03-10 12:10:00,79.98,80.01,79.87,79.88,70432.0,73.2247,73.2522,73.124,73.1331,70432.0
2022-03-10 12:20:00,79.89,79.93,79.82,79.88,166079.0,73.1423,73.1789,73.0782,73.1331,166079.0
2022-03-10 12:30:00,79.89,79.92,79.65,79.71,123519.0,73.1423,73.1698,72.9226,72.9775,123519.0
2022-03-10 12:40:00,79.7,79.76,79.55,79.7,127999.0,72.9683,73.0233,72.831,72.9683,127999.0
2022-03-10 12:50:00,79.73,79.87,79.67,79.86,103961.0,72.9958,73.124,72.9409,73.1148,103961.0
2022-03-10 13:00:00,79.87,79.87,79.73,79.84,118050.0,73.124,73.124,72.9958,73.0965,118050.0
2022-03-10 13:10:00,79.83,79.87,79.72,79.8,163735.0,73.0874,73.124,72.9866,73.0599,163735.0
2022-03-10 13:20:00,79.78,80.07,79.78,79.98,114351.0,73.0416,73.3071,73.0416,73.2247,114351.0
2022-03-10 13:30:00,79.98,80.1,79.84,79.88,133276.0,73.2247,73.3346,73.0965,73.1331,133276.0
2022-03-10 13:40:00,79.89,80.11,79.88,80.11,78337.0,73.1423,73.3437,73.1331,73.3437,78337.0
2022-03-10 13:50:00,80.12,80.13,79.93,79.97,67983.0,73.3529,73.362,73.1789,73.2155,67983.0
2022-03-10 14:00:00,79.98,80.2,79.97,80.01,161750.0,73.2247,73.4261,73.2155,73.2522,161750.0
2022-03-10 14:10:00,80.02,80.23,79.99,80.16,109382.0,73.2613,73.4536,73.2338,73.3895,109382.0
2022-03-10 14:20:00,80.18,80.3,80.18,80.19,84262.0,73.4078,73.5177,73.4078,73.417,84262.0
2022-03-10 14:30:00,80.2,80.26,80.16,80.23,143801.0,73.4261,73.481,73.3895,73.4536,143801.0
2022-03-10 14:40:00,80.21,80.24,79.97,80.05,146620.0,73.4353,73.4627,73.2155,73.2888,146620.0
2022-03-10 14:50:00,80.05,80.16,80.0,80.15,157840.0,73.2888,73.3895,73.243,73.3803,157840.0
2022-03-10 15:00:00,80.15,80.17,80.04,80.11,247811.0,73.3803,73.3986,73.2796,73.3437,247811.0
2022-03-10 15:10:00,80.12,80.46,80.11,80.15,173816.0,73.3529,73.6641,73.3437,73.3803,173816.0
2022-03-10 15:20:00,80.16,80.2,79.98,80.09,113690.0,73.3895,73.4261,73.2247,73.3254,113690.0
2022-03-10 15:30:00,80.09,80.17,80.07,80.15,163435.0,73.3254,73.3986,73.3071,73.3803,163435.0
2022-03-10 15:40:00,80.15,80.26,80.09,80.21,266668.0,73.3803,73.481,73.3254,73.4353,266668.0
2022-03-10 15:50:00,80.21,80.41,80.15,80.17,851289.0,73.4353,73.6184,73.3803,73.3986,851289.0
2022-03-11 09:30:00,80.3,81.09,80.2,80.78,333876.0,73.5177,74.2409,73.4261,73.9571,333876.0
2022-03-11 09:40:00,80.77,80.9,80.46,80.58,150797.0,73.948,74.067,73.6641,73.774,150797.0
2022-03-11 09:50:00,80.57,80.87,80.49,80.52,141206.0,73.7649,74.0395,73.6916,73.7191,141206.0
2022-03-11 10:00:00,80.51,80.68,80.29,80.32,167021.0,73.7099,73.8656,73.5085,73.536,167021.0
2022-03-11 10:10:00,80.32,80.33,79.91,80.28,125653.0,73.536,73.5451,73.1606,73.4993,125653.0
2022-03-11 10:20:00,80.29,80.35,80.04,80.22,134717.0,73.5085,73.5634,73.2796,73.4444,134717.0
2022-03-11 10:30:00,80.21,80.42,80.09,80.42,89799.0,73.4353,73.6275,73.3254,73.6275,89799.0
2022-03-11 10:40:00,80.42,80.51,80.29,80.3,87297.0,73.6275,73.7099,73.5085,73.5177,87297.0
2022-03-11 10:50:00,80.31,80.48,80.24,80.42,103142.0,73.5268,73.6825,73.4627,73.6275,103142.0
2022-03-11 11:00:00,80.39,80.61,80.35,80.55,88930.0,73.6001,73.8015,73.5634,73.7465,88930.0
2022-03-11 11:10:00,80.55,80.55,80.31,80.42,85164.0,73.7465,73.7465,73.5268,73.6275,85164.0
2022-03-11 11:20:00,80.43,80.55,80.37,80.41,79519.0,73.6367,73.7465,73.5817,73.6184,79519.0
2022-03-11 11:30:00,80.4,80.45,80.17,80.17,83214.0,73.6092,73.655,73.3986,73.3986,83214.0
2022-03-11 11:40:00,80.17,80.19,80.03,80.05,108692.0,73.3986,73.417,73.2705,73.2888,108692.0
2022-03-11 11:50:00,80.05,80.07,79.96,79.96,61489.0,73.2888,73.3071,73.2064,73.2064,61489.0
2022-03-11 12:00:00,79.97,80.23,79.93,80.04,79515.0,73.2155,73.4536,73.1789,73.2796,79515.0
2022-03-11 12:10:00,80.05,80.11,79.87,79.95,53238.0,73.2888,73.3437,73.124,73.1972,53238.0
2022-03-11 12:20:00,79.95,80.12,79.95,79.98,52858.0,73.1972,73.3529,73.1972,73.2247,52858.0
2022-03-11 12:30:00,79.97,80.08,79.84,79.86,83263.0,73.2155,73.3162,73.0965,73.1148,83263.0
2022-03-11 12:40:00,79.86,79.86,79.66,79.75,116780.0,73.1148,73.1148,72.9317,73.0141,116780.0
2022-03-11 12:50:00,79.74,79.89,79.64,79.89,66618.0,73.005,73.1423,72.9134,73.1423,66618.0
2022-03-11 13:00:00,79.89,79.98,79.75,79.77,81463.0,73.1423,73.2247,73.0141,73.0324,81463.0
2022-03-11 13:10:00,79.78,79.8,79.64,79.69,60466.0,73.0416,73.0599,72.9134,72.9592,60466.0
2022-03-11 13:20:00,79.69,79.81,79.68,79.76,76457.0,72.9592,73.069,72.95,73.0233,76457.0
2022-03-11 13:30:00,79.76,79.81,79.64,79.65,73105.0,73.0233,73.069,72.9134,72.9226,73105.0
2022-03-11 13:40:00,79.66,79.71,79.6,79.66,92668.0,72.9317,72.9775,72.8768,72.9317,92668.0
2022-03-11 13:50:00,79.66,79.7,79.4,79.41,95687.0,72.9317,72.9683,72.6937,72.7028,95687.0
2022-03-11 14:00:00,79.4,79.56,79.36,79.48,147065.0,72.6937,72.8402,72.6571,72.7669,147065.0
2022-03-11 14:10:00,79.48,79.51,79.37,79.43,188971.0,72.7669,72.7944,72.6662,72.7211,188971.0
2022-03-11 14:20:00,79.43,79.45,79.23,79.41,159585.0,72.7211,72.7395,72.538,72.7028,159585.0
2022-03-11 14:30:00,79.4,79.56,79.39,79.51,96888.0,72.6937,72.8402,72.6845,72.7944,96888.0
2022-03-11 14:40:00,79.5,79.59,79.39,79.57,94791.0,72.7852,72.8676,72.6845,72.8493,94791.0
2022-03-11 14:50:00,79.57,79.57,79.36,79.52,109606.0,72.8493,72.8493,72.6571,72.8035,109606.0
2022-03-11 15:00:00,79.52,79.67,79.45,79.56,98402.0,72.8035,72.9409,72.7395,72.8402,98402.0
2022-03-11 15:10:00,79.55,79.63,79.52,79.6,89524.0,72.831,72.9043,72.8035,72.8768,89524.0
2022-03-11 15:20:00,79.59,79.64,79.5,79.56,91820.0,72.8676,72.9134,72.7852,72.8402,91820.0
2022-03-11 15:30:00,79.55,79.55,79.35,79.44,169588.0,72.831,72.831,72.6479,72.7303,169588.0
2022-03-11 15:40:00,79.43,79.53,79.33,79.33,207440.0,72.7211,72.8127,72.6296,72.6296,207440.0
2022-03-11 15:50:00,79.33,79.57,79.24,79.31,548224.0,72.6296,72.8493,72.5472,72.6113,548224.0
2022-03-14 09:30:00,79.68,80.0,79.18,79.42,333730.0,72.95,73.243,72.4923,72.712,333730.0
2022-03-14 09:40:00,79.39,79.56,79.17,79.42,238720.0,72.6845,72.8402,72.4831,72.712,238720.0
2022-03-14 09:50:00,79.45,79.58,79.36,79.53,129593.0,72.7395,72.8585,72.6571,72.8127,129593.0
2022-03-14 10:00:00,79.52,79.8,79.33,79.61,113510.0,72.8035,73.0599,72.6296,72.8859,113510.0
2022-03-14 10:10:00,79.63,79.83,79.56,79.68,141083.0,72.9043,73.0874,72.8402,72.95,141083.0
2022-03-14 10:20:00,79.7,80.11,79.69,80.1,78008.0,72.9683,73.3437,72.9592,73.3346,78008.0
2022-03-14 10:30:00,80.09,80.35,80.09,80.27,134494.0,73.3254,73.5634,73.3254,73.4902,134494.0
2022-03-14 10:40:00,80.25,80.57,80.2,80.47,240306.0,73.4719,73.7649,73.4261,73.6733,240306.0
2022-03-14 10:50:00,80.44,80.57,80.31,80.54,90660.0,73.6458,73.7649,73.5268,73.7374,90660.0
2022-03-14 11:00:00,80.54,80.65,80.18,80.28,85486.0,73.7374,73.8381,73.4078,73.4993,85486.0
2022-03-14 11:10:00,80.29,80.47,80.29,80.46,103793.0,73.5085,73.6733,73.5085,73.6641,103793.0
2022-03-14 11:20:00,80.45,80.5,80.05,80.11,205548.0,73.655,73.7008,73.2888,73.3437,205548.0
2022-03-14 11:30:00,80.07,80.24,79.94,79.97,56478.0,73.3071,73.4627,73.1881,73.2155,56478.0
2022-03-14 11:40:00,79.97,80.0,79.82,79.82,94529.0,73.2155,73.243,73.0782,73.0782,94529.0
2022-03-14 11:50:00,79.82,79.99,79.77,79.81,105189.0,73.0782,73.2338,73.0324,73.069,105189.0
2022-03-14 12:00:00,79.78,79.78,79.53,79.6,92370.0,73.0416,73.0416,72.8127,72.8768,92370.0
2022-03-14 12:10:00,79.59,79.7,79.54,79.63,176759.0,72.8676,72.9683,72.8219,72.9043,176759.0
2022-03-14 12:20:00,79.64,79.84,79.53,79.84,77399.0,72.9134,73.0965,72.8127,73.0965,77399.0
2022-03-14 12:30:00,79.84,79.88,79.69,79.71,93823.0,73.0965,73.1331,72.9592,72.9775,93823.0
2022-03-14 12:40:00,79.71,79.83,79.48,79.49,109056.0,72.9775,73.0874,72.7669,72.7761,109056.0
2022-03-14 12:50:00,79.48,79.5,79.31,79.31,47690.0,72.7669,72.7852,72.6113,72.6113,47690.0
2022-03-14 13:00:00,79.32,79.42,79.28,79.41,49468.0,72.6204,72.712,72.5838,72.7028,49468.0
2022-03-14 13:10:00,79.39,79.48,79.36,79.44,61700.0,72.6845,72.7669,72.6571,72.7303,61700.0
2022-03-14 13:20:00,79.44,79.49,79.28,79.3,90632.0,72.7303,72.7761,72.5838,72.6021,90632.0
2022-03-14 13:30:00,79.32,79.34,79.11,79.14,108015.0,72.6204,72.6387,72.4282,72.4556,108015.0
2022-03-14 13:40:00,79.15,79.17,78.9,78.96,78368.0,72.4648,72.4831,72.2359,72.2908,78368.0
2022-03-14 13:50:00,78.97,79.11,78.92,78.92,125715.0,72.3,72.4282,72.2542,72.2542,125715.0
2022-03-14 14:00:00,78.93,78.93,78.76,78.81,76596.0,72.2634,72.2634,72.1077,72.1535,76596.0
2022-03-14 14:10:00,78.82,78.94,78.81,78.86,75172.0,72.1627,72.2725,72.1535,72.1993,75172.0
2022-03-14 14:20:00,78.87,78.93,78.71,78.77,89059.0,72.2084,72.2634,72.062,72.1169,89059.0
2022-03-14 14:30:00,78.76,78.99,78.7,78.95,95173.0,72.1077,72.3183,72.0528,72.2817,95173.0
2022-03-14 14:40:00,78.95,78.97,78.82,78.89,96991.0,72.2817,72.3,72.1627,72.2268,96991.0
2022-03-14 14:50:00,78.88,79.1,78.81,79.08,100725.0,72.2176,72.419,72.1535,72.4007,100725.0
2022-03-14 15:00:00,79.08,79.2,79.0,79.0,66225.0,72.4007,72.5106,72.3275,72.3275,66225.0
2022-03-14 15:10:00,79.01,79.29,79.0,79.16,157304.0,72.3366,72.593,72.3275,72.4739,157304.0
2022-03-14 15:20:00,79.16,79.25,79.09,79.17,145147.0,72.4739,72.5563,72.4099,72.4831,145147.0
2022-03-14 15:30:00,79.17,79.2,78.97,79.12,108783.0,72.4831,72.5106,72.3,72.4373,108783.0
2022-03-14 15:40:00,79.11,79.4,79.1,79.23,234925.0,72.4282,72.6937,72.419,72.538,234925.0
2022-03-14 15:50:00,79.25,79.39,79.1,79.28,441652.0,72.5563,72.6845,72.419,72.5838,441652.0
2022-03-15 09:30:00,80.2,81.72,80.1,80.81,492341.0,73.4261,74.8177,73.3346,73.9846,492341.0
2022-03-15 09:40:00,80.85,80.86,80.29,80.81,162349.0,74.0212,74.0304,73.5085,73.9846,162349.0
2022-03-15 09:50:00,80.8,81.13,80.68,80.99,144303.0,73.9754,74.2776,73.8656,74.1494,144303.0
2022-03-15 10:00:00,81.0,81.26,80.95,81.16,192193.0,74.1585,74.3966,74.1128,74.305,192193.0
2022-03-15 10:10:00,81.16,81.28,80.99,81.28,210064.0,74.305,74.4149,74.1494,74.4149,210064.0
2022-03-15 10:20:00,81.29,81.63,81.17,81.6,137664.0,74.424,74.7353,74.3142,74.7079,137664.0
2022-03-15 10:30:00,81.63,81.71,81.43,81.52,129986.0,74.7353,74.8086,74.5522,74.6346,129986.0
2022-03-15 10:40:00,81.53,81.58,81.38,81.41,142294.0,74.6438,74.6895,74.5064,74.5339,142294.0
2022-03-15 10:50:00,81.39,81.45,81.31,81.42,91250.0,74.5156,74.5705,74.4424,74.5431,91250.0
2022-03-15 11:00:00,81.41,81.72,81.41,81.58,214248.0,74.5339,74.8177,74.5339,74.6895,214248.0
2022-03-15 11:10:00,81.58,81.65,81.39,81.49,93078.0,74.6895,74.7536,74.5156,74.6072,93078.0
2022-03-15 11:20:00,81.49,81.51,81.35,81.49,107952.0,74.6072,74.6255,74.479,74.6072,107952.0
2022-03-15 11:30:00,81.48,81.62,81.45,81.56,68380.0,74.598,74.7262,74.5705,74.6712,68380.0
2022-03-15 11:40:00,81.57,81.65,81.49,81.61,88349.0,74.6804,74.7536,74.6072,74.717,88349.0
2022-03-15 11:50:00,81.6,81.64,81.3,81.4,114524.0,74.7079,74.7445,74.4332,74.5248,114524.0
2022-03-15 12:00:00,81.39,81.47,81.23,81.42,77193.0,74.5156,74.5888,74.3691,74.5431,77193.0
2022-03-15 12:10:00,81.45,81.54,81.38,81.47,86269.0,74.5705,74.6529,74.5064,74.5888,86269.0
2022-03-15 12:20:00,81.48,81.63,81.45,81.48,122794.0,74.598,74.7353,74.5705,74.598,122794.0
2022-03-15 12:30:00,81.48,81.59,81.44,81.55,71935.0,74.598,74.6987,74.5614,74.6621,71935.0
2022-03-15 12:40:00,81.56,81.56,81.32,81.34,54811.0,74.6712,74.6712,74.4515,74.4698,54811.0
2022-03-15 12:50:00,81.33,81.34,81.15,81.17,54197.0,74.4607,74.4698,74.2959,74.3142,54197.0
2022-03-15 13:00:00,81.17,81.33,81.15,81.17,63670.0,74.3142,74.4607,74.2959,74.3142,63670.0
2022-03-15 13:10:00,81.17,81.4,81.14,81.32,96961.0,74.3142,74.5248,74.2867,74.4515,96961.0
2022-03-15 13:20:00,81.32,81.44,81.23,81.29,57153.0,74.4515,74.5614,74.3691,74.424,57153.0
2022-03-15 13:30:00,81.3,81.44,81.24,81.39,71027.0,74.4332,74.5614,74.3783,74.5156,71027.0
2022-03-15 13:40:00,81.39,81.55,81.38,81.45,84443.0,74.5156,74.6621,74.5064,74.5705,84443.0
2022-03-15 13:50:00,81.45,81.54,81.38,81.48,75509.0,74.5705,74.6529,74.5064,74.598,75509.0
2022-03-15 14:00:00,81.48,81.6,81.38,81.51,76048.0,74.598,74.7079,74.5064,74.6255,76048.0
2022-03-15 14:10:00,81.5,81.53,81.31,81.37,92334.0,74.6163,74.6438,74.4424,74.4973,92334.0
2022-03-15 14:20:00,81.37,81.38,81.21,81.27,79722.0,74.4973,74.5064,74.3508,74.4057,79722.0
2022-03-15 14:30:00,81.26,81.39,81.17,81.33,56074.0,74.3966,74.5156,74.3142,74.4607,56074.0
2022-03-15 14:40:00,81.33,81.61,81.33,81.61,114842.0,74.4607,74.717,74.4607,74.717,114842.0
2022-03-15 14:50:00,81.61,81.86,81.6,81.84,114521.0,74.717,74.9459,74.7079,74.9276,114521.0
2022-03-15 15:00:00,81.84,81.94,81.78,81.94,113001.0,74.9276,75.0191,74.8727,75.0191,113001.0
2022-03-15 15:10:00,81.94,82.04,81.84,82.03,153250.0,75.0191,75.1107,74.9276,75.1015,153250.0
2022-03-15 15:20:00,82.03,82.13,81.94,82.06,219744.0,75.1015,75.1931,75.0191,75.129,219744.0
2022-03-15 15:30:00,82.06,82.14,81.97,82.14,241104.0,75.129,75.2022,75.0466,75.2022,241104.0
2022-03-15 15:40:00,82.14,82.26,81.99,82.03,381857.0,75.2022,75.3121,75.0649,75.1015,381857.0
2022-03-15 15:50:00,82.02,82.12,81.89,82.0,1009121.0,75.0924,75.1839,74.9734,75.0741,1009121.0
2022-03-16 09:30:00,81.85,82.66,81.67,82.63,340495.0,74.9367,75.6783,74.7719,75.6509,340495.0
2022-03-16 09:40:00,82.65,82.65,82.04,82.18,137083.0,75.6692,75.6692,75.1107,75.2389,137083.0
2022-03-16 09:50:00,82.18,82.27,82.1,82.18,186434.0,75.2389,75.3213,75.1656,75.2389,186434.0
2022-03-16 10:00:00,82.17,82.23,82.02,82.15,106791.0,75.2297,75.2846,75.0924,75.2114,106791.0
2022-03-16 10:10:00,82.15,82.75,82.1,82.61,155275.0,75.2114,75.7607,75.1656,75.6326,155275.0
2022-03-16 10:20:00,82.62,82.67,82.04,82.06,139184.0,75.6417,75.6875,75.1107,75.129,139184.0
2022-03-16 10:30:00,82.07,82.08,81.78,81.88,232116.0,75.1382,75.1473,74.8727,74.9642,232116.0
2022-03-16 10:40:00,81.9,81.95,81.56,81.61,265050.0,74.9825,75.0283,74.6712,74.717,265050.0
2022-03-16 10:50:00,81.61,82.36,81.6,82.36,105622.0,74.717,75.4037,74.7079,75.4037,105622.0
2022-03-16 11:00:00,82.37,82.37,81.89,81.92,232923.0,75.4128,75.4128,74.9734,75.0008,232923.0
2022-03-16 11:10:00,81.93,82.05,81.82,81.99,132407.0,75.01,75.1199,74.9093,75.0649,132407.0
2022-03-16 11:20:00,81.99,82.19,81.9,82.12,97869.0,75.0649,75.248,74.9825,75.1839,97869.0
2022-03-16 11:30:00,82.12,82.25,81.89,82.04,82758.0,75.1839,75.303,74.9734,75.1107,82758.0
2022-03-16 11:40:00,82.07,82.13,81.97,82.07,78283.0,75.1382,75.1931,75.0466,75.1382,78283.0
2022-03-16 11:50:00,82.06,82.07,81.86,81.96,104527.0,75.129,75.1382,74.9459,75.0375,104527.0
2022-03-16 12:00:00,81.96,82.07,81.87,81.98,125386.0,75.0375,75.1382,74.9551,75.0558,125386.0
2022-03-16 12:10:00,81.97,82.02,81.9,81.97,118054.0,75.0466,75.0924,74.9825,75.0466,118054.0
2022-03-16 12:20:00,81.98,82.0,81.82,82.0,96167.0,75.0558,75.0741,74.9093,75.0741,96167.0
2022-03-16 12:30:00,82.0,82.19,81.92,81.94,182619.0,75.0741,75.248,75.0008,75.0191,182619.0
2022-03-16 12:40:00,81.95,82.19,81.92,82.1,152891.0,75.0283,75.248,75.0008,75.1656,152891.0
2022-03-16 12:50:00,82.11,82.18,82.03,82.18,48810.0,75.1748,75.2389,75.1015,75.2389,48810.0
2022-03-16 13:00:00,82.18,82.2,81.83,81.89,116339.0,75.2389,75.2572,74.9184,74.9734,116339.0
2022-03-16 13:10:00,81.88,82.03,81.71,82.0,152589.0,74.9642,75.1015,74.8086,75.0741,152589.0
2022-03-16 13:20:00,82.0,82.02,81.91,81.95,88208.0,75.0741,75.0924,74.9917,75.0283,88208.0
2022-03-16 13:30:00,81.95,82.01,81.92,81.95,53702.0,75.0283,75.0832,75.0008,75.0283,53702.0
2022-03-16 13:40:00,81.95,82.02,81.85,82.02,61624.0,75.0283,75.0924,74.9367,75.0924,61624.0
2022-03-16 13:50:00,82.01,82.1,81.99,82.06,75625.0,75.0832,75.1656,75.0649,75.129,75625.0
2022-03-16 14:00:00,82.05,82.05,81.25,81.31,116987.0,75.1199,75.1199,74.3874,74.4424,116987.0
2022-03-16 14:10:00,81.32,81.37,81.04,81.28,113015.0,74.4515,74.4973,74.1952,74.4149,113015.0
2022-03-16 14:20:00,81.32,81.37,81.03,81.07,107872.0,74.4515,74.4973,74.186,74.2226,107872.0
2022-03-16 14:30:00,81.06,81.37,80.84,81.37,133696.0,74.2135,74.4973,74.0121,74.4973,133696.0
2022-03-16 14:40:00,81.36,81.78,81.36,81.68,148427.0,74.4881,74.8727,74.4881,74.7811,148427.0
2022-03-16 14:50:00,81.68,81.94,81.6,81.79,140170.0,74.7811,75.0191,74.7079,74.8818,140170.0
2022-03-16 15:00:00,81.81,82.03,81.7,81.83,93264.0,74.9001,75.1015,74.7994,74.9184,93264.0
2022-03-16 15:10:00,81.84,82.22,81.77,82.16,109402.0,74.9276,75.2755,74.8635,75.2206,109402.0
2022-03-16 15:20:00,82.16,82.42,82.13,82.33,143268.0,75.2206,75.4586,75.1931,75.3762,143268.0
2022-03-16 15:30:00,82.32,82.32,82.0,82.13,151762.0,75.367,75.367,75.0741,75.1931,151762.0
2022-03-16 15:40:00,82.11,82.28,81.95,82.24,210740.0,75.1748,75.3304,75.0283,75.2938,210740.0
2022-03-16 15:50:00,82.24,82.52,82.18,82.52,432668.0,75.2938,75.5502,75.2389,75.5502,432668.0
2022-03-17 09:30:00,82.56,83.08,82.48,82.73,247660.0,75.5868,76.0629,75.5135,75.7424,247660.0
2022-03-17 09:40:00,82.74,82.79,82.48,82.57,226422.0,75.7516,75.7973,75.5135,75.5959,226422.0
2022-03-17 09:50:00,82.57,82.99,82.57,82.94,99562.0,75.5959,75.9805,75.5959,75.9347,99562.0
2022-03-17 10:00:00,82.95,83.24,82.9,82.99,114543.0,75.9438,76.2093,75.8981,75.9805,114543.0
2022-03-17 10:10:00,82.98,83.05,82.69,82.69,194595.0,75.9713,76.0354,75.7058,75.7058,194595.0
2022-03-17 10:20:00,82.69,82.71,82.42,82.54,113242.0,75.7058,75.7241,75.4586,75.5685,113242.0
2022-03-17 10:30:00,82.55,82.83,82.45,82.82,110598.0,75.5776,75.834,75.4861,75.8248,110598.0
2022-03-17 10:40:00,82.83,82.83,82.55,82.66,153773.0,75.834,75.834,75.5776,75.6783,153773.0
2022-03-17 10:50:00,82.67,82.8,82.48,82.56,140243.0,75.6875,75.8065,75.5135,75.5868,140243.0
2022-03-17 11:00:00,82.56,82.81,82.51,82.77,84191.0,75.5868,75.8157,75.541,75.779,84191.0
2022-03-17 11:10:00,82.76,82.77,82.44,82.58,67540.0,75.7699,75.779,75.4769,75.6051,67540.0
2022-03-17 11:20:00,82.56,82.71,82.52,82.61,37963.0,75.5868,75.7241,75.5502,75.6326,37963.0
2022-03-17 11:30:00,82.6,82.77,82.58,82.73,49827.0,75.6234,75.779,75.6051,75.7424,49827.0
2022-03-17 11:40:00,82.74,82.84,82.7,82.8,55307.0,75.7516,75.8431,75.715,75.8065,55307.0
2022-03-17 11:50:00,82.79,83.02,82.73,82.81,58995.0,75.7973,76.0079,75.7424,75.8157,58995.0
2022-03-17 12:00:00,82.82,82.84,82.73,82.81,45437.0,75.8248,75.8431,75.7424,75.8157,45437.0
2022-03-17 12:10:00,82.81,82.94,82.78,82.94,46161.0,75.8157,75.9347,75.7882,75.9347,46161.0
2022-03-17 12:20:00,82.95,83.15,82.93,83.13,86855.0,75.9438,76.1269,75.9255,76.1086,86855.0
2022-03-17 12:30:00,83.11,83.23,83.03,83.18,64872.0,76.0903,76.2002,76.0171,76.1544,64872.0
2022-03-17 12:40:00,83.19,83.19,82.96,83.04,43839.0,76.1636,76.1636,75.953,76.0262,43839.0
2022-03-17 12:50:00,83.05,83.14,83.02,83.13,40075.0,76.0354,76.1178,76.0079,76.1086,40075.0
2022-03-17 13:00:00,83.12,83.12,82.97,83.0,40174.0,76.0995,76.0995,75.9621,75.9896,40174.0
2022-03-17 13:10:00,82.99,83.08,82.96,83.07,47139.0,75.9805,76.0629,75.953,76.0537,47139.0
2022-03-17 13:20:00,83.07,83.21,83.06,83.18,61932.0,76.0537,76.1819,76.0445,76.1544,61932.0
2022-03-17 13:30:00,83.19,83.21,83.08,83.13,48604.0,76.1636,76.1819,76.0629,76.1086,48604.0
2022-03-17 13:40:00,83.13,83.2,83.06,83.1,68954.0,76.1086,76.1727,76.0445,76.0812,68954.0
2022-03-17 13:50:00,83.11,83.16,83.01,83.03,66234.0,76.0903,76.1361,75.9988,76.0171,66234.0
2022-03-17 14:00:00,83.04,83.1,82.98,83.03,49069.0,76.0262,76.0812,75.9713,76.0171,49069.0
2022-03-17 14:10:00,83.03,83.11,82.85,82.91,102322.0,76.0171,76.0903,75.8523,75.9072,102322.0
2022-03-17 14:20:00,82.9,82.92,82.79,82.85,78321.0,75.8981,75.9164,75.7973,75.8523,78321.0
2022-03-17 14:30:00,82.86,82.94,82.8,82.81,55122.0,75.8614,75.9347,75.8065,75.8157,55122.0
2022-03-17 14:40:00,82.82,82.91,82.71,82.91,55556.0,75.8248,75.9072,75.7241,75.9072,55556.0
2022-03-17 14:50:00,82.92,82.93,82.72,82.78,49934.0,75.9164,75.9255,75.7333,75.7882,49934.0
2022-03-17 15:00:00,82.77,82.77,82.55,82.62,43760.0,75.779,75.779,75.5776,75.6417,43760.0
2022-03-17 15:10:00,82.61,82.62,82.49,82.59,68369.0,75.6326,75.6417,75.5227,75.6142,68369.0
2022-03-17 15:20:00,82.59,82.61,82.48,82.56,78956.0,75.6142,75.6326,75.5135,75.5868,78956.0
2022-03-17 15:30:00,82.56,82.65,82.51,82.54,116716.0,75.5868,75.6692,75.541,75.5685,116716.0
2022-03-17 15:40:00,82.54,82.73,82.52,82.66,198372.0,75.5685,75.7424,75.5502,75.6783,198372.0
2022-03-17 15:50:00,82.65,82.67,82.42,82.65,525720.0,75.6692,75.6875,75.4586,75.6692,525720.0
2022-03-18 09:30:00,82.92,83.46,82.56,83.3,2328516.0,75.9164,76.4108,75.5868,76.2643,2328516.0
2022-03-18 09:40:00,83.3,83.39,83.11,83.3,186775.0,76.2643,76.3467,76.0903,76.2643,186775.0
2022-03-18 09:50:00,83.3,83.49,83.03,83.04,206552.0,76.2643,76.4382,76.0171,76.0262,206552.0
2022-03-18 10:00:00,83.06,83.14,82.83,82.98,71994.0,76.0445,76.1178,75.834,75.9713,71994.0
2022-03-18 10:10:00,82.98,83.04,82.69,82.79,85501.0,75.9713,76.0262,75.7058,75.7973,85501.0
2022-03-18 10:20:00,82.82,82.82,82.45,82.54,90567.0,75.8248,75.8248,75.4861,75.5685,90567.0
2022-03-18 10:30:00,82.53,82.87,82.49,82.72,109399.0,75.5593,75.8706,75.5227,75.7333,109399.0
2022-03-18 10:40:00,82.73,82.98,82.69,82.85,133047.0,75.7424,75.9713,75.7058,75.8523,133047.0
2022-03-18 10:50:00,82.87,83.04,82.82,82.98,115286.0,75.8706,76.0262,75.8248,75.9713,115286.0
2022-03-18 11:00:00,82.98,83.06,82.85,82.91,86002.0,75.9713,76.0445,75.8523,75.9072,86002.0
2022-03-18 11:10:00,82.9,83.02,82.78,82.89,92696.0,75.8981,76.0079,75.7882,75.8889,92696.0
2022-03-18 11:20:00,82.88,82.91,82.56,82.56,60240.0,75.8797,75.9072,75.5868,75.5868,60240.0
2022-03-18 11:30:00,82.55,82.76,82.51,82.74,111702.0,75.5776,75.7699,75.541,75.7516,111702.0
2022-03-18 11:40:00,82.73,82.73,82.48,82.64,58700.0,75.7424,75.7424,75.5135,75.66,58700.0
2022-03-18 11:50:00,82.64,82.82,82.59,82.73,112101.0,75.66,75.8248,75.6142,75.7424,112101.0
2022-03-18 12:00:00,82.73,82.79,82.68,82.72,69991.0,75.7424,75.7973,75.6966,75.7333,69991.0
2022-03-18 12:10:00,82.72,82.8,82.61,82.71,69579.0,75.7333,75.8065,75.6326,75.7241,69579.0
2022-03-18 12:20:00,82.7,82.9,82.66,82.78,87234.0,75.715,75.8981,75.6783,75.7882,87234.0
2022-03-18 12:30:00,82.79,82.82,82.64,82.73,66909.0,75.7973,75.8248,75.66,75.7424,66909.0
2022-03-18 12:40:00,82.73,82.79,82.66,82.69,57782.0,75.7424,75.7973,75.6783,75.7058,57782.0
2022-03-18 12:50:00,82.7,82.72,82.57,82.6,77410.0,75.715,75.7333,75.5959,75.6234,77410.0
2022-03-18 13:00:00,82.59,82.7,82.58,82.65,113206.0,75.6142,75.715,75.6051,75.6692,113206.0
2022-03-18 13:10:00,82.66,82.7,82.62,82.64,83993.0,75.6783,75.715,75.6417,75.66,83993.0
2022-03-18 13:20:00,82.65,82.85,82.65,82.75,74383.0,75.6692,75.8523,75.6692,75.7607,74383.0
2022-03-18 13:30:00,82.75,82.76,82.7,82.72,62653.0,75.7607,75.7699,75.715,75.7333,62653.0
2022-03-18 13:40:00,82.72,82.79,82.71,82.75,69619.0,75.7333,75.7973,75.7241,75.7607,69619.0
2022-03-18 13:50:00,82.75,82.76,82.61,82.63,87256.0,75.7607,75.7699,75.6326,75.6509,87256.0
2022-03-18 14:00:00,82.64,82.7,82.32,82.37,121356.0,75.66,75.715,75.367,75.4128,121356.0
2022-03-18 14:10:00,82.38,82.66,82.38,82.6,120652.0,75.422,75.6783,75.422,75.6234,120652.0
2022-03-18 14:20:00,82.6,82.67,82.55,82.61,131536.0,75.6234,75.6875,75.5776,75.6326,131536.0
2022-03-18 14:30:00,82.6,82.79,82.56,82.75,107099.0,75.6234,75.7973,75.5868,75.7607,107099.0
2022-03-18 14:40:00,82.75,82.76,82.61,82.62,121924.0,75.7607,75.7699,75.6326,75.6417,121924.0
2022-03-18 14:50:00,82.63,82.66,82.55,82.59,146991.0,75.6509,75.6783,75.5776,75.6142,146991.0
2022-03-18 15:00:00,82.59,82.69,82.47,82.48,107718.0,75.6142,75.7058,75.5044,75.5135,107718.0
2022-03-18 15:10:00,82.48,82.55,82.45,82.52,150364.0,75.5135,75.5776,75.4861,75.5502,150364.0
2022-03-18 15:20:00,82.52,82.61,82.44,82.44,205414.0,75.5502,75.6326,75.4769,75.4769,205414.0
2022-03-18 15:30:00,82.44,82.56,82.28,82.29,293907.0,75.4769,75.5868,75.3304,75.3396,293907.0
2022-03-18 15:40:00,82.3,82.5,82.24,82.44,334779.0,75.3487,75.5318,75.2938,75.4769,334779.0
2022-03-18 15:50:00,82.44,82.44,82.24,82.36,749894.0,75.4769,75.4769,75.2938,75.4037,749894.0
2022-03-21 09:30:00,82.0,82.48,81.77,82.25,282196.0,75.0741,75.5135,74.8635,75.303,282196.0
2022-03-21 09:40:00,82.25,82.66,82.23,82.49,178858.0,75.303,75.6783,75.2846,75.5227,178858.0
2022-03-21 09:50:00,82.49,82.76,82.26,82.36,116575.0,75.5227,75.7699,75.3121,75.4037,116575.0
2022-03-21 10:00:00,82.36,82.37,81.99,82.04,69258.0,75.4037,75.4128,75.0649,75.1107,69258.0
2022-03-21 10:10:00,82.07,82.14,81.98,82.04,120988.0,75.1382,75.2022,75.0558,75.1107,120988.0
2022-03-21 10:20:00,82.02,82.09,81.99,82.06,112413.0,75.0924,75.1565,75.0649,75.129,112413.0
2022-03-21 10:30:00,82.05,82.2,81.98,82.16,127878.0,75.1199,75.2572,75.0558,75.2206,127878.0
2022-03-21 10:40:00,82.15,82.22,82.0,82.06,95012.0,75.2114,75.2755,75.0741,75.129,95012.0
2022-03-21 10:50:00,82.06,82.19,82.0,82.14,82921.0,75.129,75.248,75.0741,75.2022,82921.0
2022-03-21 11:00:00,82.15,82.34,82.1,82.25,131941.0,75.2114,75.3854,75.1656,75.303,131941.0
2022-03-21 11:10:00,82.26,82.3,82.17,82.19,74035.0,75.3121,75.3487,75.2297,75.248,74035.0
2022-03-21 11:20:00,82.2,82.23,82.07,82.14,78839.0,75.2572,75.2846,75.1382,75.2022,78839.0
2022-03-21 11:30:00,82.15,82.21,82.07,82.18,83580.0,75.2114,75.2663,75.1382,75.2389,83580.0
2022-03-21 11:40:00,82.18,82.19,81.99,82.09,66083.0,75.2389,75.248,75.0649,75.1565,66083.0
2022-03-21 11:50:00,82.09,82.21,82.08,82.13,90012.0,75.1565,75.2663,75.1473,75.1931,90012.0
2022-03-21 12:00:00,82.15,82.16,82.05,82.11,46751.0,75.2114,75.2206,75.1199,75.1748,46751.0
2022-03-21 12:10:00,82.12,82.51,82.11,82.44,99159.0,75.1839,75.541,75.1748,75.4769,99159.0
2022-03-21 12:20:00,82.42,82.48,82.3,82.42,53263.0,75.4586,75.5135,75.3487,75.4586,53263.0
2022-03-21 12:30:00,82.43,82.44,82.1,82.16,87294.0,75.4678,75.4769,75.1656,75.2206,87294.0
2022-03-21 12:40:00,82.17,82.3,82.08,82.12,58998.0,75.2297,75.3487,75.1473,75.1839,58998.0
2022-03-21 12:50:00,82.1,82.12,81.91,81.94,53142.0,75.1656,75.1839,74.9917,75.0191,53142.0
2022-03-21 13:00:00,81.94,81.94,81.83,81.9,52704.0,75.0191,75.0191,74.9184,74.9825,52704.0
2022-03-21 13:10:00,81.9,81.9,81.69,81.69,66854.0,74.9825,74.9825,74.7903,74.7903,66854.0
2022-03-21 13:20:00,81.7,81.85,81.68,81.69,41695.0,74.7994,74.9367,74.7811,74.7903,41695.0
2022-03-21 13:30:00,81.68,81.92,81.66,81.87,61444.0,74.7811,75.0008,74.7628,74.9551,61444.0
2022-03-21 13:40:00,81.88,81.88,81.69,81.75,69471.0,74.9642,74.9642,74.7903,74.8452,69471.0
2022-03-21 13:50:00,81.76,81.86,81.72,81.77,89773.0,74.8543,74.9459,74.8177,74.8635,89773.0
2022-03-21 14:00:00,81.77,81.83,81.69,81.81,79675.0,74.8635,74.9184,74.7903,74.9001,79675.0
2022-03-21 14:10:00,81.8,81.83,81.68,81.73,80941.0,74.891,74.9184,74.7811,74.8269,80941.0
2022-03-21 14:20:00,81.74,81.84,81.73,81.76,107038.0,74.836,74.9276,74.8269,74.8543,107038.0
2022-03-21 14:30:00,81.76,81.79,81.72,81.78,77506.0,74.8543,74.8818,74.8177,74.8727,77506.0
2022-03-21 14:40:00,81.77,81.83,81.68,81.73,74416.0,74.8635,74.9184,74.7811,74.8269,74416.0
2022-03-21 14:50:00,81.74,81.78,81.62,81.64,67708.0,74.836,74.8727,74.7262,74.7445,67708.0
2022-03-21 15:00:00,81.64,81.79,81.64,81.76,60953.0,74.7445,74.8818,74.7445,74.8543,60953.0
2022-03-21 15:10:00,81.76,81.81,81.65,81.66,94364.0,74.8543,74.9001,74.7536,74.7628,94364.0
2022-03-21 15:20:00,81.65,81.84,81.62,81.77,150720.0,74.7536,74.9276,74.7262,74.8635,150720.0
2022-03-21 15:30:00,81.77,81.78,81.65,81.68,196813.0,74.8635,74.8727,74.7536,74.7811,196813.0
2022-03-21 15:40:00,81.68,81.7,81.48,81.5,267591.0,74.7811,74.7994,74.598,74.6163,267591.0
2022-03-21 15:50:00,81.5,81.88,81.49,81.79,672865.0,74.6163,74.9642,74.6072,74.8818,672865.0
2022-03-22 09:30:00,81.87,81.93,81.5,81.67,181378.0,74.9551,75.01,74.6163,74.7719,181378.0
2022-03-22 09:40:00,81.67,81.86,81.5,81.57,151833.0,74.7719,74.9459,74.6163,74.6804,151833.0
2022-03-22 09:50:00,81.59,81.82,81.49,81.73,107454.0,74.6987,74.9093,74.6072,74.8269,107454.0
2022-03-22 10:00:00,81.76,81.77,81.62,81.7,259972.0,74.8543,74.8635,74.7262,74.7994,259972.0
2022-03-22 10:10:00,81.7,81.71,81.54,81.57,96012.0,74.7994,74.8086,74.6529,74.6804,96012.0
2022-03-22 10:20:00,81.56,81.77,81.54,81.66,149889.0,74.6712,74.8635,74.6529,74.7628,149889.0
2022-03-22 10:30:00,81.66,81.84,81.42,81.5,163076.0,74.7628,74.9276,74.5431,74.6163,163076.0
2022-03-22 10:40:00,81.49,81.58,81.44,81.56,162154.0,74.6072,74.6895,74.5614,74.6712,162154.0
2022-03-22 10:50:00,81.56,81.74,81.43,81.65,106080.0,74.6712,74.836,74.5522,74.7536,106080.0
2022-03-22 11:00:00,81.66,81.7,81.43,81.47,69654.0,74.7628,74.7994,74.5522,74.5888,69654.0
2022-03-22 11:10:00,81.47,81.65,81.45,81.6,305988.0,74.5888,74.7536,74.5705,74.7079,305988.0
2022-03-22 11:20:00,81.59,81.72,81.57,81.69,160344.0,74.6987,74.8177,74.6804,74.7903,160344.0
2022-03-22 11:30:00,81.69,81.71,81.5,81.63,103003.0,74.7903,74.8086,74.6163,74.7353,103003.0
2022-03-22 11:40:00,81.63,81.89,81.62,81.84,120573.0,74.7353,74.9734,74.7262,74.9276,120573.0
2022-03-22 11:50:00,81.83,82.21,81.8,82.19,83990.0,74.9184,75.2663,74.891,75.248,83990.0
2022-03-22 12:00:00,82.2,82.34,82.12,82.16,86253.0,75.2572,75.3854,75.1839,75.2206,86253.0
2022-03-22 12:10:00,82.16,82.35,82.13,82.2,188682.0,75.2206,75.3945,75.1931,75.2572,188682.0
2022-03-22 12:20:00,82.2,82.63,82.17,82.57,256164.0,75.2572,75.6509,75.2297,75.5959,256164.0
2022-03-22 12:30:00,82.58,82.64,82.48,82.56,159469.0,75.6051,75.66,75.5135,75.5868,159469.0
2022-03-22 12:40:00,82.55,82.72,82.49,82.7,109740.0,75.5776,75.7333,75.5227,75.715,109740.0
2022-03-22 12:50:00,82.71,82.84,82.66,82.73,85979.0,75.7241,75.8431,75.6783,75.7424,85979.0
2022-03-22 13:00:00,82.73,82.76,82.69,82.73,67455.0,75.7424,75.7699,75.7058,75.7424,67455.0
2022-03-22 13:10:00,82.73,82.74,82.55,82.58,91605.0,75.7424,75.7516,75.5776,75.6051,91605.0
2022-03-22 13:20:00,82.57,82.59,82.48,82.52,48941.0,75.5959,75.6142,75.5135,75.5502,48941.0
2022-03-22 13:30:00,82.53,82.58,82.45,82.54,75329.0,75.5593,75.6051,75.4861,75.5685,75329.0
2022-03-22 13:40:00,82.55,82.67,82.54,82.64,52581.0,75.5776,75.6875,75.5685,75.66,52581.0
2022-03-22 13:50:00,82.64,82.71,82.57,82.59,64834.0,75.66,75.7241,75.5959,75.6142,64834.0
2022-03-22 14:00:00,82.6,82.63,82.56,82.61,76884.0,75.6234,75.6509,75.5868,75.6326,76884.0
2022-03-22 14:10:00,82.6,82.63,82.44,82.49,104210.0,75.6234,75.6509,75.4769,75.5227,104210.0
2022-03-22 14:20:00,82.5,82.5,82.3,82.34,78465.0,75.5318,75.5318,75.3487,75.3854,78465.0
2022-03-22 14:30:00,82.35,82.4,82.3,82.36,62946.0,75.3945,75.4403,75.3487,75.4037,62946.0
2022-03-22 14:40:00,82.35,82.47,82.33,82.39,67203.0,75.3945,75.5044,75.3762,75.4311,67203.0
2022-03-22 14:50:00,82.37,82.57,82.36,82.51,68282.0,75.4128,75.5959,75.4037,75.541,68282.0
2022-03-22 15:00:00,82.49,82.66,82.48,82.62,105806.0,75.5227,75.6783,75.5135,75.6417,105806.0
2022-03-22 15:10:00,82.61,82.68,82.53,82.63,111631.0,75.6326,75.6966,75.5593,75.6509,111631.0
2022-03-22 15:20:00,82.63,82.69,82.56,82.58,99138.0,75.6509,75.7058,75.5868,75.6051,99138.0
2022-03-22 15:30:00,82.58,82.78,82.58,82.77,165326.0,75.6051,75.7882,75.6051,75.779,165326.0
2022-03-22 15:40:00,82.77,82.96,82.75,82.87,274552.0,75.779,75.953,75.7607,75.8706,274552.0
2022-03-22 15:50:00,82.87,82.91,82.67,82.85,557921.0,75.8706,75.9072,75.6875,75.8523,557921.0
2022-03-23 09:30:00,82.48,82.84,82.24,82.42,203593.0,75.5135,75.8431,75.2938,75.4586,203593.0
2022-03-23 09:40:00,82.42,82.42,82.01,82.15,116697.0,75.4586,75.4586,75.0832,75.2114,116697.0
2022-03-23 09:50:00,82.15,82.31,82.08,82.21,106188.0,75.2114,75.3579,75.1473,75.2663,106188.0
2022-03-23 10:00:00,82.21,82.29,82.13,82.27,90760.0,75.2663,75.3396,75.1931,75.3213,90760.0
2022-03-23 10:10:00,82.26,82.58,82.16,82.57,87864.0,75.3121,75.6051,75.2206,75.5959,87864.0
2022-03-23 10:20:00,82.55,82.56,82.39,82.4,69002.0,75.5776,75.5868,75.4311,75.4403,69002.0
2022-03-23 10:30:00,82.4,82.45,82.33,82.34,94686.0,75.4403,75.4861,75.3762,75.3854,94686.0
2022-03-23 10:40:00,82.35,82.47,82.3,82.42,80200.0,75.3945,75.5044,75.3487,75.4586,80200.0
2022-03-23 10:50:00,82.41,82.41,82.13,82.16,106200.0,75.4494,75.4494,75.1931,75.2206,106200.0
2022-03-23 11:00:00,82.15,82.35,82.13,82.34,89022.0,75.2114,75.3945,75.1931,75.3854,89022.0
2022-03-23 11:10:00,82.34,82.61,82.28,82.54,67246.0,75.3854,75.6326,75.3304,75.5685,67246.0
2022-03-23 11:20:00,82.53,82.62,82.41,82.6,69422.0,75.5593,75.6417,75.4494,75.6234,69422.0
2022-03-23 11:30:00,82.59,82.61,82.54,82.59,52543.0,75.6142,75.6326,75.5685,75.6142,52543.0
2022-03-23 11:40:00,82.58,82.6,82.37,82.46,70248.0,75.6051,75.6234,75.4128,75.4952,70248.0
2022-03-23 11:50:00,82.47,82.56,82.41,82.43,91260.0,75.5044,75.5868,75.4494,75.4678,91260.0
2022-03-23 12:00:00,82.44,82.56,82.4,82.56,109737.0,75.4769,75.5868,75.4403,75.5868,109737.0
2022-03-23 12:10:00,82.56,82.58,82.4,82.54,104381.0,75.5868,75.6051,75.4403,75.5685,104381.0
2022-03-23 12:20:00,82.53,82.64,82.5,82.59,49560.0,75.5593,75.66,75.5318,75.6142,49560.0
2022-03-23 12:30:00,82.59,82.6,82.51,82.57,51958.0,75.6142,75.6234,75.541,75.5959,51958.0
2022-03-23 12:40:00,82.57,82.59,82.45,82.55,78276.0,75.5959,75.6142,75.4861,75.5776,78276.0
2022-03-23 12:50:00,82.54,82.59,82.52,82.55,40666.0,75.5685,75.6142,75.5502,75.5776,40666.0
2022-03-23 13:00:00,82.55,82.6,82.49,82.55,128862.0,75.5776,75.6234,75.5227,75.5776,128862.0
2022-03-23 13:10:00,82.54,82.74,82.49,82.67,50364.0,75.5685,75.7516,75.5227,75.6875,50364.0
2022-03-23 13:20:00,82.66,82.67,82.5,82.59,56356.0,75.6783,75.6875,75.5318,75.6142,56356.0
2022-03-23 13:30:00,82.58,82.75,82.51,82.69,70640.0,75.6051,75.7607,75.541,75.7058,70640.0
2022-03-23 13:40:00,82.69,82.97,82.68,82.95,86260.0,75.7058,75.9621,75.6966,75.9438,86260.0
2022-03-23 13:50:00,82.95,82.99,82.87,82.9,121681.0,75.9438,75.9805,75.8706,75.8981,121681.0
2022-03-23 14:00:00,82.91,82.97,82.88,82.91,112887.0,75.9072,75.9621,75.8797,75.9072,112887.0
2022-03-23 14:10:00,82.9,82.96,82.84,82.91,111744.0,75.8981,75.953,75.8431,75.9072,111744.0
2022-03-23 14:20:00,82.92,82.96,82.84,82.95,112715.0,75.9164,75.953,75.8431,75.9438,112715.0
2022-03-23 14:30:00,82.94,83.03,82.91,82.97,164197.0,75.9347,76.0171,75.9072,75.9621,164197.0
2022-03-23 14:40:00,82.97,83.02,82.88,82.93,102181.0,75.9621,76.0079,75.8797,75.9255,102181.0
2022-03-23 14:50:00,82.93,83.08,82.91,82.95,76060.0,75.9255,76.0629,75.9072,75.9438,76060.0
2022-03-23 15:00:00,82.95,83.03,82.92,82.96,56101.0,75.9438,76.0171,75.9164,75.953,56101.0
2022-03-23 15:10:00,82.95,83.1,82.88,83.04,91110.0,75.9438,76.0812,75.8797,76.0262,91110.0
2022-03-23 15:20:00,83.04,83.07,82.92,82.95,91557.0,76.0262,76.0537,75.9164,75.9438,91557.0
2022-03-23 15:30:00,82.94,82.94,82.71,82.72,72989.0,75.9347,75.9347,75.7241,75.7333,72989.0
2022-03-23 15:40:00,82.71,82.77,82.56,82.63,182982.0,75.7241,75.779,75.5868,75.6509,182982.0
2022-03-23 15:50:00,82.62,82.81,82.5,82.55,600557.0,75.6417,75.8157,75.5318,75.5776,600557.0
2022-03-24 09:30:00,82.91,83.13,82.76,83.01,144773.0,75.9072,76.1086,75.7699,75.9988,144773.0
2022-03-24 09:40:00,83.0,83.46,82.91,83.38,126432.0,75.9896,76.4108,75.9072,76.3375,126432.0
2022-03-24 09:50:00,83.37,83.58,83.31,83.32,95598.0,76.3284,76.5206,76.2734,76.2826,95598.0
2022-03-24 10:00:00,83.32,83.54,83.29,83.52,106514.0,76.2826,76.484,76.2551,76.4657,106514.0
2022-03-24 10:10:00,83.51,83.65,83.45,83.55,70896.0,76.4565,76.5847,76.4016,76.4932,70896.0
2022-03-24 10:20:00,83.54,83.57,83.4,83.44,70533.0,76.484,76.5115,76.3558,76.3924,70533.0
2022-03-24 10:30:00,83.44,83.64,83.44,83.52,48537.0,76.3924,76.5756,76.3924,76.4657,48537.0
2022-03-24 10:40:00,83.54,83.62,83.51,83.54,57302.0,76.484,76.5572,76.4565,76.484,57302.0
2022-03-24 10:50:00,83.53,83.55,83.22,83.26,74034.0,76.4748,76.4932,76.191,76.2277,74034.0
2022-03-24 11:00:00,83.26,83.46,83.22,83.35,74335.0,76.2277,76.4108,76.191,76.31,74335.0
2022-03-24 11:10:00,83.35,83.42,83.27,83.36,39709.0,76.31,76.3741,76.2368,76.3192,39709.0
2022-03-24 11:20:00,83.38,83.6,83.35,83.52,70102.0,76.3375,76.5389,76.31,76.4657,70102.0
2022-03-24 11:30:00,83.53,83.58,83.4,83.51,77983.0,76.4748,76.5206,76.3558,76.4565,77983.0
2022-03-24 11:40:00,83.52,83.72,83.5,83.61,96459.0,76.4657,76.6488,76.4474,76.5481,96459.0
2022-03-24 11:50:00,83.61,83.62,83.52,83.59,37879.0,76.5481,76.5572,76.4657,76.5298,37879.0
2022-03-24 12:00:00,83.59,83.6,83.33,83.38,68357.0,76.5298,76.5389,76.2917,76.3375,68357.0
2022-03-24 12:10:00,83.38,83.39,83.18,83.21,48447.0,76.3375,76.3467,76.1544,76.1819,48447.0
2022-03-24 12:20:00,83.21,83.27,83.11,83.15,35403.0,76.1819,76.2368,76.0903,76.1269,35403.0
2022-03-24 12:30:00,83.15,83.32,83.14,83.32,44495.0,76.1269,76.2826,76.1178,76.2826,44495.0
2022-03-24 12:40:00,83.32,83.34,83.15,83.17,58259.0,76.2826,76.3009,76.1269,76.1453,58259.0
2022-03-24 12:50:00,83.17,83.24,83.14,83.21,25924.0,76.1453,76.2093,76.1178,76.1819,25924.0
2022-03-24 13:00:00,83.22,83.25,83.12,83.23,56784.0,76.191,76.2185,76.0995,76.2002,56784.0
2022-03-24 13:10:00,83.25,83.35,83.25,83.33,52425.0,76.2185,76.31,76.2185,76.2917,52425.0
2022-03-24 13:20:00,83.33,83.38,83.28,83.31,68864.0,76.2917,76.3375,76.246,76.2734,68864.0
2022-03-24 13:30:00,83.33,83.39,83.28,83.3,43562.0,76.2917,76.3467,76.246,76.2643,43562.0
2022-03-24 13:40:00,83.3,83.4,83.26,83.38,54378.0,76.2643,76.3558,76.2277,76.3375,54378.0
2022-03-24 13:50:00,83.38,83.49,83.37,83.44,86757.0,76.3375,76.4382,76.3284,76.3924,86757.0
2022-03-24 14:00:00,83.44,83.55,83.42,83.47,71903.0,76.3924,76.4932,76.3741,76.4199,71903.0
2022-03-24 14:10:00,83.47,83.54,83.4,83.45,51663.0,76.4199,76.484,76.3558,76.4016,51663.0
2022-03-24 14:20:00,83.43,83.48,83.35,83.39,46671.0,76.3833,76.4291,76.31,76.3467,46671.0
2022-03-24 14:30:00,83.39,83.42,83.31,83.38,48953.0,76.3467,76.3741,76.2734,76.3375,48953.0
2022-03-24 14:40:00,83.38,83.43,83.34,83.36,66126.0,76.3375,76.3833,76.3009,76.3192,66126.0
2022-03-24 14:50:00,83.36,83.43,83.33,83.42,73723.0,76.3192,76.3833,76.2917,76.3741,73723.0
2022-03-24 15:00:00,83.41,83.54,83.38,83.51,78003.0,76.365,76.484,76.3375,76.4565,78003.0
2022-03-24 15:10:00,83.5,83.62,83.49,83.62,66785.0,76.4474,76.5572,76.4382,76.5572,66785.0
2022-03-24 15:20:00,83.62,83.74,83.6,83.65,96551.0,76.5572,76.6671,76.5389,76.5847,96551.0
2022-03-24 15:30:00,83.64,83.73,83.62,83.65,88968.0,76.5756,76.658,76.5572,76.5847,88968.0
2022-03-24 15:40:00,83.64,83.68,83.54,83.68,162776.0,76.5756,76.6122,76.484,76.6122,162776.0
2022-03-24 15:50:00,83.67,83.79,83.64,83.7,318158.0,76.603,76.7129,76.5756,76.6305,318158.0
2022-03-25 09:30:00,84.09,84.24,83.55,83.66,183058.0,76.9875,77.1249,76.4932,76.5939,183058.0
2022-03-25 09:40:00,83.68,83.68,83.21,83.61,125969.0,76.6122,76.6122,76.1819,76.5481,125969.0
2022-03-25 09:50:00,83.59,83.79,83.59,83.64,83690.0,76.5298,76.7129,76.5298,76.5756,83690.0
2022-03-25 10:00:00,83.66,83.66,83.45,83.62,100335.0,76.5939,76.5939,76.4016,76.5572,100335.0
2022-03-25 10:10:00,83.62,83.66,83.52,83.63,53878.0,76.5572,76.5939,76.4657,76.5664,53878.0
2022-03-25 10:20:00,83.63,83.89,83.62,83.76,85519.0,76.5664,76.8044,76.5572,76.6854,85519.0
2022-03-25 10:30:00,83.76,83.77,83.67,83.7,54105.0,76.6854,76.6946,76.603,76.6305,54105.0
2022-03-25 10:40:00,83.71,83.74,83.51,83.63,60488.0,76.6396,76.6671,76.4565,76.5664,60488.0
2022-03-25 10:50:00,83.63,83.77,83.62,83.62,92414.0,76.5664,76.6946,76.5572,76.5572,92414.0
2022-03-25 11:00:00,83.62,83.64,83.49,83.53,61769.0,76.5572,76.5756,76.4382,76.4748,61769.0
2022-03-25 11:10:00,83.51,83.61,83.4,83.5,108640.0,76.4565,76.5481,76.3558,76.4474,108640.0
2022-03-25 11:20:00,83.5,83.51,83.21,83.33,64439.0,76.4474,76.4565,76.1819,76.2917,64439.0
2022-03-25 11:30:00,83.34,83.58,83.31,83.54,89728.0,76.3009,76.5206,76.2734,76.484,89728.0
2022-03-25 11:40:00,83.54,83.61,83.52,83.59,89910.0,76.484,76.5481,76.4657,76.5298,89910.0
2022-03-25 11:50:00,83.59,83.7,83.45,83.53,48409.0,76.5298,76.6305,76.4016,76.4748,48409.0
2022-03-25 12:00:00,83.52,83.62,83.5,83.57,43094.0,76.4657,76.5572,76.4474,76.5115,43094.0
2022-03-25 12:10:00,83.57,83.64,83.52,83.58,25891.0,76.5115,76.5756,76.4657,76.5206,25891.0
2022-03-25 12:20:00,83.58,83.61,83.46,83.47,38171.0,76.5206,76.5481,76.4108,76.4199,38171.0
2022-03-25 12:30:00,83.48,83.51,83.27,83.33,66284.0,76.4291,76.4565,76.2368,76.2917,66284.0
2022-03-25 12:40:00,83.35,83.55,83.3,83.43,37356.0,76.31,76.4932,76.2643,76.3833,37356.0
2022-03-25 12:50:00,83.42,83.49,83.35,83.47,30146.0,76.3741,76.4382,76.31,76.4199,30146.0
2022-03-25 13:00:00,83.47,83.55,83.45,83.52,34276.0,76.4199,76.4932,76.4016,76.4657,34276.0
2022-03-25 13:10:00,83.53,83.58,83.47,83.56,47967.0,76.4748,76.5206,76.4199,76.5023,47967.0
2022-03-25 13:20:00,83.53,83.56,83.4,83.49,44841.0,76.4748,76.5023,76.3558,76.4382,44841.0
2022-03-25 13:30:00,83.48,83.61,83.45,83.46,44458.0,76.4291,76.5481,76.4016,76.4108,44458.0
2022-03-25 13:40:00,83.47,83.5,83.41,83.47,49221.0,76.4199,76.4474,76.365,76.4199,49221.0
2022-03-25 13:50:00,83.47,83.6,83.47,83.58,44683.0,76.4199,76.5389,76.4199,76.5206,44683.0
2022-03-25 14:00:00,83.58,83.73,83.54,83.73,84284.0,76.5206,76.658,76.484,76.658,84284.0
2022-03-25 14:10:00,83.75,83.94,83.73,83.85,53451.0,76.6763,76.8502,76.658,76.7678,53451.0
2022-03-25 14:20:00,83.86,83.89,83.79,83.89,54936.0,76.777,76.8044,76.7129,76.8044,54936.0
2022-03-25 14:30:00,83.89,83.95,83.86,83.88,55168.0,76.8044,76.8594,76.777,76.7953,55168.0
2022-03-25 14:40:00,83.88,83.91,83.8,83.85,52331.0,76.7953,76.8228,76.722,76.7678,52331.0
2022-03-25 14:50:00,83.87,83.95,83.82,83.85,59300.0,76.7861,76.8594,76.7404,76.7678,59300.0
2022-03-25 15:00:00,83.84,83.85,83.59,83.66,109307.0,76.7587,76.7678,76.5298,76.5939,109307.0
2022-03-25 15:10:00,83.66,83.87,83.64,83.78,61675.0,76.5939,76.7861,76.5756,76.7037,61675.0
2022-03-25 15:20:00,83.78,83.78,83.59,83.62,123601.0,76.7037,76.7037,76.5298,76.5572,123601.0
2022-03-25 15:30:00,83.61,83.79,83.57,83.73,117597.0,76.5481,76.7129,76.5115,76.658,117597.0
2022-03-25 15:40:00,83.73,83.83,83.72,83.79,121101.0,76.658,76.7495,76.6488,76.7129,121101.0
2022-03-25 15:50:00,83.79,83.98,83.7,83.94,317833.0,76.7129,76.8868,76.6305,76.8502,317833.0
2022-03-28 09:30:00,84.05,84.62,83.9,83.95,262618.0,76.9509,77.4728,76.8136,76.8594,262618.0
2022-03-28 09:40:00,83.95,84.48,83.95,84.26,136413.0,76.8594,77.3446,76.8594,77.1432,136413.0
2022-03-28 09:50:00,84.25,84.33,84.0,84.13,93134.0,77.134,77.2073,76.9051,77.0242,93134.0
2022-03-28 10:00:00,84.14,84.17,83.99,84.15,97281.0,77.0333,77.0608,76.896,77.0425,97281.0
2022-03-28 10:10:00,84.15,84.31,84.12,84.31,132530.0,77.0425,77.189,77.015,77.189,132530.0
2022-03-28 10:20:00,84.31,84.33,84.21,84.27,166239.0,77.189,77.2073,77.0974,77.1523,166239.0
2022-03-28 10:30:00,84.27,84.34,84.0,84.2,63008.0,77.1523,77.2164,76.9051,77.0883,63008.0
2022-03-28 10:40:00,84.18,84.32,84.13,84.27,146583.0,77.0699,77.1981,77.0242,77.1523,146583.0
2022-03-28 10:50:00,84.25,84.48,84.23,84.48,92713.0,77.134,77.3446,77.1157,77.3446,92713.0
2022-03-28 11:00:00,84.48,84.72,84.34,84.57,159011.0,77.3446,77.5643,77.2164,77.427,159011.0
2022-03-28 11:10:00,84.57,84.64,84.32,84.32,121251.0,77.427,77.4911,77.1981,77.1981,121251.0
2022-03-28 11:20:00,84.33,84.5,84.31,84.34,92133.0,77.2073,77.3629,77.189,77.2164,92133.0
2022-03-28 11:30:00,84.34,84.4,84.04,84.11,41650.0,77.2164,77.2714,76.9418,77.0059,41650.0
2022-03-28 11:40:00,84.11,84.11,83.8,83.91,53858.0,77.0059,77.0059,76.722,76.8228,53858.0
2022-03-28 11:50:00,83.92,84.13,83.92,84.08,86652.0,76.8319,77.0242,76.8319,76.9784,86652.0
2022-03-28 12:00:00,84.08,84.09,83.89,83.95,47710.0,76.9784,76.9875,76.8044,76.8594,47710.0
2022-03-28 12:10:00,83.95,83.96,83.76,83.79,43131.0,76.8594,76.8685,76.6854,76.7129,43131.0
2022-03-28 12:20:00,83.79,83.79,83.67,83.73,53853.0,76.7129,76.7129,76.603,76.658,53853.0
2022-03-28 12:30:00,83.72,83.85,83.68,83.83,52863.0,76.6488,76.7678,76.6122,76.7495,52863.0
2022-03-28 12:40:00,83.81,83.89,83.8,83.86,45044.0,76.7312,76.8044,76.722,76.777,45044.0
2022-03-28 12:50:00,83.84,83.96,83.77,83.95,58008.0,76.7587,76.8685,76.6946,76.8594,58008.0
2022-03-28 13:00:00,83.94,83.95,83.78,83.84,52338.0,76.8502,76.8594,76.7037,76.7587,52338.0
2022-03-28 13:10:00,83.84,83.9,83.82,83.87,35235.0,76.7587,76.8136,76.7404,76.7861,35235.0
2022-03-28 13:20:00,83.87,83.97,83.85,83.94,63648.0,76.7861,76.8777,76.7678,76.8502,63648.0
2022-03-28 13:30:00,83.92,83.97,83.89,83.93,40650.0,76.8319,76.8777,76.8044,76.8411,40650.0
2022-03-28 13:40:00,83.95,84.0,83.92,83.92,29249.0,76.8594,76.9051,76.8319,76.8319,29249.0
2022-03-28 13:50:00,83.92,83.97,83.89,83.94,30037.0,76.8319,76.8777,76.8044,76.8502,30037.0
2022-03-28 14:00:00,83.95,84.13,83.94,84.11,53451.0,76.8594,77.0242,76.8502,77.0059,53451.0
2022-03-28 14:10:00,84.1,84.11,83.94,83.98,55963.0,76.9967,77.0059,76.8502,76.8868,55963.0
2022-03-28 14:20:00,83.98,83.98,83.89,83.95,65650.0,76.8868,76.8868,76.8044,76.8594,65650.0
2022-03-28 14:30:00,83.95,83.98,83.85,83.89,42315.0,76.8594,76.8868,76.7678,76.8044,42315.0
2022-03-28 14:40:00,83.89,84.05,83.87,84.01,72155.0,76.8044,76.9509,76.7861,76.9143,72155.0
2022-03-28 14:50:00,84.01,84.08,83.99,84.06,41955.0,76.9143,76.9784,76.896,76.9601,41955.0
2022-03-28 15:00:00,84.07,84.09,83.92,84.03,129875.0,76.9692,76.9875,76.8319,76.9326,129875.0
2022-03-28 15:10:00,84.02,84.17,84.01,84.08,62368.0,76.9235,77.0608,76.9143,76.9784,62368.0
2022-03-28 15:20:00,84.08,84.17,84.06,84.11,60338.0,76.9784,77.0608,76.9601,77.0059,60338.0
2022-03-28 15:30:00,84.1,84.14,84.03,84.08,143591.0,76.9967,77.0333,76.9326,76.9784,143591.0
2022-03-28 15:40:00,84.08,84.24,84.03,84.24,123844.0,76.9784,77.1249,76.9326,77.1249,123844.0
2022-03-28 15:50:00,84.23,84.44,84.14,84.44,493494.0,77.1157,77.308,77.0333,77.308,493494.0
2022-03-29 09:30:00,85.0,85.04,84.57,84.72,404347.0,77.8207,77.8573,77.427,77.5643,404347.0
2022-03-29 09:40:00,84.74,84.84,84.38,84.49,233077.0,77.5826,77.6742,77.2531,77.3538,233077.0
2022-03-29 09:50:00,84.49,84.65,84.28,84.54,88121.0,77.3538,77.5002,77.1615,77.3995,88121.0
2022-03-29 10:00:00,84.55,84.9,84.52,84.61,199642.0,77.4087,77.7291,77.3812,77.4636,199642.0
2022-03-29 10:10:00,84.61,84.68,84.48,84.62,107155.0,77.4636,77.5277,77.3446,77.4728,107155.0
2022-03-29 10:20:00,84.61,84.78,84.48,84.73,112519.0,77.4636,77.6193,77.3446,77.5735,112519.0
2022-03-29 10:30:00,84.74,84.9,84.71,84.79,110285.0,77.5826,77.7291,77.5552,77.6284,110285.0
2022-03-29 10:40:00,84.79,84.85,84.54,84.75,95957.0,77.6284,77.6834,77.3995,77.5918,95957.0
2022-03-29 10:50:00,84.75,84.88,84.72,84.83,71716.0,77.5918,77.7108,77.5643,77.665,71716.0
2022-03-29 11:00:00,84.83,84.86,84.56,84.57,85418.0,77.665,77.6925,77.4179,77.427,85418.0
2022-03-29 11:10:00,84.57,84.72,84.53,84.63,113105.0,77.427,77.5643,77.3904,77.4819,113105.0
2022-03-29 11:20:00,84.63,84.71,84.43,84.53,79216.0,77.4819,77.5552,77.2988,77.3904,79216.0
2022-03-29 11:30:00,84.53,84.6,84.31,84.33,90063.0,77.3904,77.4545,77.189,77.2073,90063.0
2022-03-29 11:40:00,84.34,84.37,84.23,84.31,107256.0,77.2164,77.2439,77.1157,77.189,107256.0
2022-03-29 11:50:00,84.31,84.44,84.3,84.42,77150.0,77.189,77.308,77.1798,77.2897,77150.0
2022-03-29 12:00:00,84.43,84.45,84.16,84.19,71503.0,77.2988,77.3171,77.0516,77.0791,71503.0
2022-03-29 12:10:00,84.21,84.3,84.13,84.23,66672.0,77.0974,77.1798,77.0242,77.1157,66672.0
2022-03-29 12:20:00,84.22,84.26,84.11,84.13,48824.0,77.1066,77.1432,77.0059,77.0242,48824.0
2022-03-29 12:30:00,84.13,84.14,83.94,83.97,77102.0,77.0242,77.0333,76.8502,76.8777,77102.0
2022-03-29 12:40:00,83.97,84.06,83.92,83.95,185766.0,76.8777,76.9601,76.8319,76.8594,185766.0
2022-03-29 12:50:00,83.96,83.99,83.73,83.86,93751.0,76.8685,76.896,76.658,76.777,93751.0
2022-03-29 13:00:00,83.86,83.89,83.65,83.65,106967.0,76.777,76.8044,76.5847,76.5847,106967.0
2022-03-29 13:10:00,83.67,83.81,83.66,83.79,95953.0,76.603,76.7312,76.5939,76.7129,95953.0
2022-03-29 13:20:00,83.79,83.83,83.66,83.81,93782.0,76.7129,76.7495,76.5939,76.7312,93782.0
2022-03-29 13:30:00,83.81,84.02,83.8,84.0,65223.0,76.7312,76.9235,76.722,76.9051,65223.0
2022-03-29 13:40:00,84.0,84.09,83.95,84.05,65362.0,76.9051,76.9875,76.8594,76.9509,65362.0
2022-03-29 13:50:00,84.04,84.04,83.9,83.93,80123.0,76.9418,76.9418,76.8136,76.8411,80123.0
2022-03-29 14:00:00,83.94,84.09,83.92,84.08,131586.0,76.8502,76.9875,76.8319,76.9784,131586.0
2022-03-29 14:10:00,84.08,84.08,83.93,83.98,118058.0,76.9784,76.9784,76.8411,76.8868,118058.0
2022-03-29 14:20:00,83.98,84.06,83.95,84.03,115590.0,76.8868,76.9601,76.8594,76.9326,115590.0
2022-03-29 14:30:00,84.03,84.05,83.95,84.02,230764.0,76.9326,76.9509,76.8594,76.9235,230764.0
2022-03-29 14:40:00,84.03,84.08,83.97,84.01,215961.0,76.9326,76.9784,76.8777,76.9143,215961.0
2022-03-29 14:50:00,84.01,84.07,83.94,84.04,138274.0,76.9143,76.9692,76.8502,76.9418,138274.0
2022-03-29 15:00:00,84.03,84.07,83.96,83.98,249639.0,76.9326,76.9692,76.8685,76.8868,249639.0
2022-03-29 15:10:00,83.98,84.12,83.98,84.08,249594.0,76.8868,77.015,76.8868,76.9784,249594.0
2022-03-29 15:20:00,84.08,84.18,84.02,84.17,251442.0,76.9784,77.0699,76.9235,77.0608,251442.0
2022-03-29 15:30:00,84.17,84.36,84.08,84.33,342756.0,77.0608,77.2347,76.9784,77.2073,342756.0
2022-03-29 15:40:00,84.32,84.56,84.32,84.48,194868.0,77.1981,77.4179,77.1981,77.3446,194868.0
2022-03-29 15:50:00,84.48,84.65,84.31,84.63,579274.0,77.3446,77.5002,77.189,77.4819,579274.0
2022-03-30 09:30:00,85.13,85.19,84.8,84.88,398212.0,77.9397,77.9946,77.6376,77.7108,398212.0
2022-03-30 09:40:00,84.92,84.99,84.64,84.82,161478.0,77.7474,77.8115,77.4911,77.6559,161478.0
2022-03-30 09:50:00,84.84,84.96,84.63,84.83,101219.0,77.6742,77.7841,77.4819,77.665,101219.0
2022-03-30 10:00:00,84.83,85.03,84.8,84.99,147874.0,77.665,77.8482,77.6376,77.8115,147874.0
2022-03-30 10:10:00,85.0,85.27,84.89,85.17,178928.0,77.8207,78.0679,77.72,77.9763,178928.0
2022-03-30 10:20:00,85.18,85.24,84.97,85.01,174044.0,77.9855,78.0404,77.7932,77.8298,174044.0
2022-03-30 10:30:00,85.01,85.37,84.98,85.32,136221.0,77.8298,78.1594,77.8024,78.1137,136221.0
2022-03-30 10:40:00,85.32,85.62,85.27,85.52,129338.0,78.1137,78.3883,78.0679,78.2968,129338.0
2022-03-30 10:50:00,85.53,85.73,85.52,85.6,133576.0,78.3059,78.489,78.2968,78.37,133576.0
2022-03-30 11:00:00,85.62,85.78,85.6,85.66,134525.0,78.3883,78.5348,78.37,78.4249,134525.0
2022-03-30 11:10:00,85.66,85.72,85.49,85.49,118035.0,78.4249,78.4799,78.2693,78.2693,118035.0
2022-03-30 11:20:00,85.48,85.59,85.4,85.51,86486.0,78.2601,78.3609,78.1869,78.2876,86486.0
2022-03-30 11:30:00,85.5,85.64,85.3,85.64,87632.0,78.2785,78.4066,78.0953,78.4066,87632.0
2022-03-30 11:40:00,85.64,85.65,85.48,85.55,74769.0,78.4066,78.4158,78.2601,78.3242,74769.0
2022-03-30 11:50:00,85.55,85.67,85.51,85.55,79487.0,78.3242,78.4341,78.2876,78.3242,79487.0
2022-03-30 12:00:00,85.54,85.64,85.44,85.45,66848.0,78.3151,78.4066,78.2235,78.2327,66848.0
2022-03-30 12:10:00,85.45,85.46,85.3,85.34,64621.0,78.2327,78.2418,78.0953,78.132,64621.0
2022-03-30 12:20:00,85.34,85.35,85.18,85.22,58807.0,78.132,78.1411,77.9855,78.0221,58807.0
2022-03-30 12:30:00,85.22,85.22,85.12,85.19,60176.0,78.0221,78.0221,77.9306,77.9946,60176.0
2022-03-30 12:40:00,85.2,85.35,85.07,85.35,99910.0,78.0038,78.1411,77.8848,78.1411,99910.0
2022-03-30 12:50:00,85.34,85.56,85.34,85.45,84738.0,78.132,78.3334,78.132,78.2327,84738.0
2022-03-30 13:00:00,85.45,85.47,85.27,85.31,72311.0,78.2327,78.251,78.0679,78.1045,72311.0
2022-03-30 13:10:00,85.31,85.4,85.27,85.31,84469.0,78.1045,78.1869,78.0679,78.1045,84469.0
2022-03-30 13:20:00,85.31,85.32,85.12,85.26,74853.0,78.1045,78.1137,77.9306,78.0587,74853.0
2022-03-30 13:30:00,85.26,85.34,85.17,85.32,85394.0,78.0587,78.132,77.9763,78.1137,85394.0
2022-03-30 13:40:00,85.32,85.37,85.27,85.36,46145.0,78.1137,78.1594,78.0679,78.1503,46145.0
2022-03-30 13:50:00,85.34,85.44,85.33,85.41,77505.0,78.132,78.2235,78.1228,78.1961,77505.0
2022-03-30 14:00:00,85.41,85.45,85.31,85.37,64659.0,78.1961,78.2327,78.1045,78.1594,64659.0
2022-03-30 14:10:00,85.38,85.57,85.36,85.41,71829.0,78.1686,78.3425,78.1503,78.1961,71829.0
2022-03-30 14:20:00,85.41,85.55,85.36,85.49,73861.0,78.1961,78.3242,78.1503,78.2693,73861.0
2022-03-30 14:30:00,85.49,85.56,85.35,85.36,94473.0,78.2693,78.3334,78.1411,78.1503,94473.0
2022-03-30 14:40:00,85.35,85.36,85.25,85.3,140487.0,78.1411,78.1503,78.0496,78.0953,140487.0
2022-03-30 14:50:00,85.29,85.37,85.25,85.29,68909.0,78.0862,78.1594,78.0496,78.0862,68909.0
2022-03-30 15:00:00,85.28,85.5,85.28,85.49,80542.0,78.077,78.2785,78.077,78.2693,80542.0
2022-03-30 15:10:00,85.5,85.52,85.29,85.31,88888.0,78.2785,78.2968,78.0862,78.1045,88888.0
2022-03-30 15:20:00,85.31,85.32,85.13,85.21,99616.0,78.1045,78.1137,77.9397,78.0129,99616.0
2022-03-30 15:30:00,85.22,85.22,85.08,85.12,148370.0,78.0221,78.0221,77.8939,77.9306,148370.0
2022-03-30 15:40:00,85.12,85.36,85.1,85.25,174092.0,77.9306,78.1503,77.9122,78.0496,174092.0
2022-03-30 15:50:00,85.25,85.51,85.19,85.51,487364.0,78.0496,78.2876,77.9946,78.2876,487364.0
2022-03-31 09:30:00,85.06,86.08,85.06,86.07,298849.0,77.8756,78.8095,77.8756,78.8003,298849.0
2022-03-31 09:40:00,86.06,86.09,85.36,85.36,129332.0,78.7912,78.8186,78.1503,78.1503,129332.0
2022-03-31 09:50:00,85.35,85.68,85.24,85.68,162651.0,78.1411,78.4433,78.0404,78.4433,162651.0
2022-03-31 10:00:00,85.71,86.0,85.68,85.9,224997.0,78.4707,78.7362,78.4433,78.6447,224997.0
2022-03-31 10:10:00,85.89,85.98,85.69,85.89,167023.0,78.6355,78.7179,78.4524,78.6355,167023.0
2022-03-31 10:20:00,85.88,85.9,85.76,85.83,78168.0,78.6264,78.6447,78.5165,78.5806,78168.0
2022-03-31 10:30:00,85.83,86.18,85.78,86.08,124804.0,78.5806,78.901,78.5348,78.8095,124804.0
2022-03-31 10:40:00,86.09,86.28,85.95,86.17,140469.0,78.8186,78.9926,78.6904,78.8919,140469.0
2022-03-31 10:50:00,86.17,86.21,85.91,86.08,105433.0,78.8919,78.9285,78.6538,78.8095,105433.0
2022-03-31 11:00:00,86.08,86.12,85.93,85.93,74371.0,78.8095,78.8461,78.6721,78.6721,74371.0
2022-03-31 11:10:00,85.92,86.08,85.78,86.07,80769.0,78.663,78.8095,78.5348,78.8003,80769.0
2022-03-31 11:20:00,86.07,86.11,85.85,85.88,69774.0,78.8003,78.8369,78.5989,78.6264,69774.0
2022-03-31 11:30:00,85.87,85.92,85.79,85.84,76289.0,78.6172,78.663,78.544,78.5897,76289.0
2022-03-31 11:40:00,85.83,85.87,85.72,85.82,73558.0,78.5806,78.6172,78.4799,78.5714,73558.0
2022-03-31 11:50:00,85.83,85.83,85.67,85.73,59654.0,78.5806,78.5806,78.4341,78.489,59654.0
2022-03-31 12:00:00,85.73,85.75,85.57,85.73,65146.0,78.489,78.5073,78.3425,78.489,65146.0
2022-03-31 12:10:00,85.73,85.75,85.64,85.65,54241.0,78.489,78.5073,78.4066,78.4158,54241.0
2022-03-31 12:20:00,85.64,85.65,85.56,85.59,84563.0,78.4066,78.4158,78.3334,78.3609,84563.0
2022-03-31 12:30:00,85.57,85.78,85.53,85.78,95707.0,78.3425,78.5348,78.3059,78.5348,95707.0
2022-03-31 12:40:00,85.79,85.83,85.68,85.74,40489.0,78.544,78.5806,78.4433,78.4982,40489.0
2022-03-31 12:50:00,85.74,85.83,85.71,85.74,46470.0,78.4982,78.5806,78.4707,78.4982,46470.0
2022-03-31 13:00:00,85.76,85.83,85.68,85.72,49238.0,78.5165,78.5806,78.4433,78.4799,49238.0
2022-03-31 13:10:00,85.72,85.84,85.69,85.81,60057.0,78.4799,78.5897,78.4524,78.5623,60057.0
2022-03-31 13:20:00,85.81,85.95,85.8,85.91,110174.0,78.5623,78.6904,78.5531,78.6538,110174.0
2022-03-31 13:30:00,85.9,85.95,85.8,85.87,58401.0,78.6447,78.6904,78.5531,78.6172,58401.0
2022-03-31 13:40:00,85.88,85.93,85.75,85.78,80292.0,78.6264,78.6721,78.5073,78.5348,80292.0
2022-03-31 13:50:00,85.78,85.9,85.73,85.89,164082.0,78.5348,78.6447,78.489,78.6355,164082.0
2022-03-31 14:00:00,85.89,85.89,85.67,85.68,71312.0,78.6355,78.6355,78.4341,78.4433,71312.0
2022-03-31 14:10:00,85.69,85.69,85.43,85.54,79865.0,78.4524,78.4524,78.2144,78.3151,79865.0
2022-03-31 14:20:00,85.54,85.71,85.53,85.7,79116.0,78.3151,78.4707,78.3059,78.4616,79116.0
2022-03-31 14:30:00,85.69,85.69,85.57,85.64,82724.0,78.4524,78.4524,78.3425,78.4066,82724.0
2022-03-31 14:40:00,85.64,85.69,85.54,85.64,112320.0,78.4066,78.4524,78.3151,78.4066,112320.0
2022-03-31 14:50:00,85.63,85.72,85.59,85.62,94474.0,78.3975,78.4799,78.3609,78.3883,94474.0
2022-03-31 15:00:00,85.62,85.74,85.61,85.67,150196.0,78.3883,78.4982,78.3792,78.4341,150196.0
2022-03-31 15:10:00,85.69,85.71,85.56,85.59,107464.0,78.4524,78.4707,78.3334,78.3609,107464.0
2022-03-31 15:20:00,85.58,85.58,85.41,85.44,86953.0,78.3517,78.3517,78.1961,78.2235,86953.0
2022-03-31 15:30:00,85.45,85.48,85.29,85.32,155169.0,78.2327,78.2601,78.0862,78.1137,155169.0
2022-03-31 15:40:00,85.31,85.32,85.07,85.1,344241.0,78.1045,78.1137,77.8848,77.9122,344241.0
2022-03-31 15:50:00,85.09,85.1,84.71,84.71,1241910.0,77.9031,77.9122,77.5552,77.5552,1241910.0
2022-04-01 09:30:00,84.49,84.66,84.12,84.56,293703.0,77.3538,77.5094,77.015,77.4179,293703.0
2022-04-01 09:40:00,84.56,84.9,84.41,84.83,165311.0,77.4179,77.7291,77.2805,77.665,165311.0
2022-04-01 09:50:00,84.85,84.92,84.7,84.79,76771.0,77.6834,77.7474,77.546,77.6284,76771.0
2022-04-01 10:00:00,84.78,85.26,84.77,85.02,156281.0,77.6193,78.0587,77.6101,77.839,156281.0
2022-04-01 10:10:00,85.02,85.14,84.82,84.84,96378.0,77.839,77.9489,77.6559,77.6742,96378.0
2022-04-01 10:20:00,84.84,84.98,84.69,84.71,130621.0,77.6742,77.8024,77.5369,77.5552,130621.0
2022-04-01 10:30:00,84.72,84.76,84.56,84.58,171873.0,77.5643,77.601,77.4179,77.4362,171873.0
2022-04-01 10:40:00,84.59,84.61,84.25,84.36,181224.0,77.4453,77.4636,77.134,77.2347,181224.0
2022-04-01 10:50:00,84.37,84.78,84.36,84.58,140032.0,77.2439,77.6193,77.2347,77.4362,140032.0
2022-04-01 11:00:00,84.55,84.56,84.35,84.44,125411.0,77.4087,77.4179,77.2256,77.308,125411.0
2022-04-01 11:10:00,84.43,84.65,84.42,84.55,89611.0,77.2988,77.5002,77.2897,77.4087,89611.0
2022-04-01 11:20:00,84.54,84.76,84.48,84.67,117660.0,77.3995,77.601,77.3446,77.5186,117660.0
2022-04-01 11:30:00,84.68,84.74,84.55,84.67,57939.0,77.5277,77.5826,77.4087,77.5186,57939.0
2022-04-01 11:40:00,84.68,84.68,84.43,84.44,97972.0,77.5277,77.5277,77.2988,77.308,97972.0
2022-04-01 11:50:00,84.43,84.63,84.37,84.61,45166.0,77.2988,77.4819,77.2439,77.4636,45166.0
2022-04-01 12:00:00,84.61,84.68,84.42,84.52,37230.0,77.4636,77.5277,77.2897,77.3812,37230.0
2022-04-01 12:10:00,84.53,84.65,84.5,84.59,36101.0,77.3904,77.5002,77.3629,77.4453,36101.0
2022-04-01 12:20:00,84.58,84.69,84.46,84.69,45251.0,77.4362,77.5369,77.3263,77.5369,45251.0
2022-04-01 12:30:00,84.68,84.73,84.61,84.72,85966.0,77.5277,77.5735,77.4636,77.5643,85966.0
2022-04-01 12:40:00,84.71,84.93,84.69,84.92,101076.0,77.5552,77.7566,77.5369,77.7474,101076.0
2022-04-01 12:50:00,84.91,84.96,84.87,84.89,67334.0,77.7383,77.7841,77.7017,77.72,67334.0
2022-04-01 13:00:00,84.89,84.95,84.75,84.76,95815.0,77.72,77.7749,77.5918,77.601,95815.0
2022-04-01 13:10:00,84.76,84.82,84.7,84.73,68599.0,77.601,77.6559,77.546,77.5735,68599.0
2022-04-01 13:20:00,84.73,84.78,84.65,84.77,61930.0,77.5735,77.6193,77.5002,77.6101,61930.0
2022-04-01 13:30:00,84.77,85.0,84.77,85.0,47962.0,77.6101,77.8207,77.6101,77.8207,47962.0
2022-04-01 13:40:00,85.0,85.12,84.97,85.06,75445.0,77.8207,77.9306,77.7932,77.8756,75445.0
2022-04-01 13:50:00,85.05,85.12,84.98,85.05,50656.0,77.8665,77.9306,77.8024,77.8665,50656.0
2022-04-01 14:00:00,85.05,85.2,85.04,85.16,57004.0,77.8665,78.0038,77.8573,77.9672,57004.0
2022-04-01 14:10:00,85.15,85.18,85.05,85.13,91484.0,77.958,77.9855,77.8665,77.9397,91484.0
2022-04-01 14:20:00,85.13,85.21,85.08,85.16,159707.0,77.9397,78.0129,77.8939,77.9672,159707.0
2022-04-01 14:30:00,85.16,85.27,85.15,85.26,53012.0,77.9672,78.0679,77.958,78.0587,53012.0
2022-04-01 14:40:00,85.26,85.45,85.26,85.35,72482.0,78.0587,78.2327,78.0587,78.1411,72482.0
2022-04-01 14:50:00,85.36,85.43,85.29,85.31,45960.0,78.1503,78.2144,78.0862,78.1045,45960.0
2022-04-01 15:00:00,85.3,85.49,85.26,85.45,52876.0,78.0953,78.2693,78.0587,78.2327,52876.0
2022-04-01 15:10:00,85.46,85.5,85.28,85.29,85223.0,78.2418,78.2785,78.077,78.0862,85223.0
2022-04-01 15:20:00,85.28,85.34,85.19,85.26,73033.0,78.077,78.132,77.9946,78.0587,73033.0
2022-04-01 15:30:00,85.26,85.35,85.18,85.31,83722.0,78.0587,78.1411,77.9855,78.1045,83722.0
2022-04-01 15:40:00,85.3,85.45,85.25,85.45,158390.0,78.0953,78.2327,78.0496,78.2327,158390.0
2022-04-01 15:50:00,85.45,85.8,85.43,85.7,570101.0,78.2327,78.5531,78.2144,78.4616,570101.0
2022-04-04 09:30:00,85.64,85.89,85.31,85.36,471446.0,78.4066,78.6355,78.1045,78.1503,471446.0
2022-04-04 09:40:00,85.35,85.59,85.08,85.24,206278.0,78.1411,78.3609,77.8939,78.0404,206278.0
2022-04-04 09:50:00,85.24,85.38,84.97,85.0,145916.0,78.0404,78.1686,77.7932,77.8207,145916.0
2022-04-04 10:00:00,85.01,85.31,84.97,85.09,176071.0,77.8298,78.1045,77.7932,77.9031,176071.0
2022-04-04 10:10:00,85.08,85.13,84.64,84.74,126830.0,77.8939,77.9397,77.4911,77.5826,126830.0
2022-04-04 10:20:00,84.76,85.03,84.76,85.01,113318.0,77.601,77.8482,77.601,77.8298,113318.0
2022-04-04 10:30:00,85.01,85.23,85.01,85.12,132001.0,77.8298,78.0313,77.8298,77.9306,132001.0
2022-04-04 10:40:00,85.13,85.24,85.01,85.23,99495.0,77.9397,78.0404,77.8298,78.0313,99495.0
2022-04-04 10:50:00,85.23,85.44,85.21,85.42,119881.0,78.0313,78.2235,78.0129,78.2052,119881.0
2022-04-04 11:00:00,85.42,85.66,85.37,85.65,124087.0,78.2052,78.4249,78.1594,78.4158,124087.0
2022-04-04 11:10:00,85.64,85.87,85.46,85.86,153230.0,78.4066,78.6172,78.2418,78.608,153230.0
2022-04-04 11:20:00,85.84,85.91,85.65,85.84,127095.0,78.5897,78.6538,78.4158,78.5897,127095.0
2022-04-04 11:30:00,85.84,85.84,85.58,85.62,91150.0,78.5897,78.5897,78.3517,78.3883,91150.0
2022-04-04 11:40:00,85.61,85.67,85.53,85.63,75847.0,78.3792,78.4341,78.3059,78.3975,75847.0
2022-04-04 11:50:00,85.62,85.63,85.42,85.47,78593.0,78.3883,78.3975,78.2052,78.251,78593.0
2022-04-04 12:00:00,85.48,85.62,85.42,85.5,83960.0,78.2601,78.3883,78.2052,78.2785,83960.0
2022-04-04 12:10:00,85.49,85.55,85.39,85.41,73033.0,78.2693,78.3242,78.1777,78.1961,73033.0
2022-04-04 12:20:00,85.4,85.44,85.34,85.38,50718.0,78.1869,78.2235,78.132,78.1686,50718.0
2022-04-04 12:30:00,85.37,85.38,85.12,85.16,59828.0,78.1594,78.1686,77.9306,77.9672,59828.0
2022-04-04 12:40:00,85.16,85.21,85.12,85.14,57683.0,77.9672,78.0129,77.9306,77.9489,57683.0
2022-04-04 12:50:00,85.14,85.17,84.97,85.04,42778.0,77.9489,77.9763,77.7932,77.8573,42778.0
2022-04-04 13:00:00,85.04,85.19,84.98,85.16,60162.0,77.8573,77.9946,77.8024,77.9672,60162.0
2022-04-04 13:10:00,85.16,85.2,85.1,85.16,49352.0,77.9672,78.0038,77.9122,77.9672,49352.0
2022-04-04 13:20:00,85.17,85.26,85.16,85.19,43003.0,77.9763,78.0587,77.9672,77.9946,43003.0
2022-04-04 13:30:00,85.19,85.2,85.1,85.13,60212.0,77.9946,78.0038,77.9122,77.9397,60212.0
2022-04-04 13:40:00,85.12,85.15,85.1,85.12,46242.0,77.9306,77.958,77.9122,77.9306,46242.0
2022-04-04 13:50:00,85.11,85.32,85.1,85.3,52735.0,77.9214,78.1137,77.9122,78.0953,52735.0
2022-04-04 14:00:00,85.29,85.44,85.28,85.39,101482.0,78.0862,78.2235,78.077,78.1777,101482.0
2022-04-04 14:10:00,85.38,85.45,85.31,85.44,62476.0,78.1686,78.2327,78.1045,78.2235,62476.0
2022-04-04 14:20:00,85.44,85.54,85.43,85.5,51763.0,78.2235,78.3151,78.2144,78.2785,51763.0
2022-04-04 14:30:00,85.51,85.51,85.36,85.42,61652.0,78.2876,78.2876,78.1503,78.2052,61652.0
2022-04-04 14:40:00,85.41,85.43,85.34,85.38,55552.0,78.1961,78.2144,78.132,78.1686,55552.0
2022-04-04 14:50:00,85.37,85.39,85.25,85.27,67960.0,78.1594,78.1777,78.0496,78.0679,67960.0
2022-04-04 15:00:00,85.27,85.36,85.24,85.33,72043.0,78.0679,78.1503,78.0404,78.1228,72043.0
2022-04-04 15:10:00,85.32,85.35,85.25,85.34,73078.0,78.1137,78.1411,78.0496,78.132,73078.0
2022-04-04 15:20:00,85.34,85.48,85.33,85.42,85970.0,78.132,78.2601,78.1228,78.2052,85970.0
2022-04-04 15:30:00,85.42,85.56,85.38,85.53,108170.0,78.2052,78.3334,78.1686,78.3059,108170.0
2022-04-04 15:40:00,85.53,85.7,85.46,85.7,161080.0,78.3059,78.4616,78.2418,78.4616,161080.0
2022-04-04 15:50:00,85.71,85.81,85.51,85.62,465334.0,78.4707,78.5623,78.2876,78.3883,465334.0
2022-04-05 09:30:00,85.86,86.82,85.72,86.55,282452.0,78.608,79.487,78.4799,79.2398,282452.0
2022-04-05 09:40:00,86.56,86.96,86.54,86.71,143452.0,79.2489,79.6151,79.2306,79.3863,143452.0
2022-04-05 09:50:00,86.71,87.13,86.61,86.87,152499.0,79.3863,79.7708,79.2947,79.5327,152499.0
2022-04-05 10:00:00,86.85,87.18,86.81,86.93,154746.0,79.5144,79.8166,79.4778,79.5877,154746.0
2022-04-05 10:10:00,86.93,87.04,86.79,86.98,79854.0,79.5877,79.6884,79.4595,79.6335,79854.0
2022-04-05 10:20:00,86.97,87.01,86.67,86.72,94752.0,79.6243,79.6609,79.3496,79.3954,94752.0
2022-04-05 10:30:00,86.71,86.96,86.62,86.88,92043.0,79.3863,79.6151,79.3039,79.5419,92043.0
2022-04-05 10:40:00,86.89,87.12,86.86,87.1,76507.0,79.5511,79.7616,79.5236,79.7433,76507.0
2022-04-05 10:50:00,87.1,87.45,87.09,87.28,122259.0,79.7433,80.0638,79.7342,79.9081,122259.0
2022-04-05 11:00:00,87.27,87.33,87.07,87.14,77442.0,79.899,79.9539,79.7158,79.7799,77442.0
2022-04-05 11:10:00,87.12,87.17,86.93,86.99,101230.0,79.7616,79.8074,79.5877,79.6426,101230.0
2022-04-05 11:20:00,86.98,87.06,86.91,87.0,73803.0,79.6335,79.7067,79.5694,79.6518,73803.0
2022-04-05 11:30:00,87.01,87.22,86.92,87.0,149001.0,79.6609,79.8532,79.5785,79.6518,149001.0
2022-04-05 11:40:00,87.02,87.13,86.92,87.0,72646.0,79.6701,79.7708,79.5785,79.6518,72646.0
2022-04-05 11:50:00,87.01,87.01,86.66,86.7,80659.0,79.6609,79.6609,79.3405,79.3771,80659.0
2022-04-05 12:00:00,86.7,86.75,86.55,86.69,66323.0,79.3771,79.4229,79.2398,79.3679,66323.0
2022-04-05 12:10:00,86.7,86.96,86.7,86.9,57892.0,79.3771,79.6151,79.3771,79.5602,57892.0
2022-04-05 12:20:00,86.91,86.92,86.6,86.62,62146.0,79.5694,79.5785,79.2855,79.3039,62146.0
2022-04-05 12:30:00,86.64,86.71,86.45,86.65,124017.0,79.3222,79.3863,79.1482,79.3313,124017.0
2022-04-05 12:40:00,86.64,86.68,86.41,86.6,101418.0,79.3222,79.3588,79.1116,79.2855,101418.0
2022-04-05 12:50:00,86.6,86.72,86.58,86.64,52419.0,79.2855,79.3954,79.2672,79.3222,52419.0
2022-04-05 13:00:00,86.64,86.75,86.55,86.75,102289.0,79.3222,79.4229,79.2398,79.4229,102289.0
2022-04-05 13:10:00,86.76,86.84,86.7,86.76,80216.0,79.432,79.5053,79.3771,79.432,80216.0
2022-04-05 13:20:00,86.77,86.84,86.74,86.78,60355.0,79.4412,79.5053,79.4137,79.4503,60355.0
2022-04-05 13:30:00,86.79,86.86,86.69,86.78,78887.0,79.4595,79.5236,79.3679,79.4503,78887.0
2022-04-05 13:40:00,86.77,86.95,86.75,86.9,171469.0,79.4412,79.606,79.4229,79.5602,171469.0
2022-04-05 13:50:00,86.9,86.92,86.76,86.78,146731.0,79.5602,79.5785,79.432,79.4503,146731.0
2022-04-05 14:00:00,86.78,86.78,86.59,86.61,81311.0,79.4503,79.4503,79.2764,79.2947,81311.0
2022-04-05 14:10:00,86.61,86.63,86.49,86.55,56828.0,79.2947,79.313,79.1848,79.2398,56828.0
2022-04-05 14:20:00,86.54,86.63,86.51,86.59,68384.0,79.2306,79.313,79.2031,79.2764,68384.0
2022-04-05 14:30:00,86.59,86.61,86.43,86.45,85465.0,79.2764,79.2947,79.1299,79.1482,85465.0
2022-04-05 14:40:00,86.45,86.62,86.34,86.43,224118.0,79.1482,79.3039,79.0475,79.1299,224118.0
2022-04-05 14:50:00,86.44,86.62,86.43,86.56,83939.0,79.1391,79.3039,79.1299,79.2489,83939.0
2022-04-05 15:00:00,86.57,86.71,86.57,86.69,84510.0,79.2581,79.3863,79.2581,79.3679,84510.0
2022-04-05 15:10:00,86.71,86.72,86.41,86.44,192095.0,79.3863,79.3954,79.1116,79.1391,192095.0
2022-04-05 15:20:00,86.43,86.64,86.36,86.47,120819.0,79.1299,79.3222,79.0658,79.1665,120819.0
2022-04-05 15:30:00,86.46,86.46,86.17,86.2,152482.0,79.1574,79.1574,78.8919,78.9193,152482.0
2022-04-05 15:40:00,86.21,86.23,85.94,85.94,218966.0,78.9285,78.9468,78.6813,78.6813,218966.0
2022-04-05 15:50:00,85.93,86.4,85.9,86.34,661782.0,78.6721,79.1024,78.6447,79.0475,661782.0
2022-04-06 09:30:00,86.17,86.43,85.43,85.68,415946.0,78.8919,79.1299,78.2144,78.4433,415946.0
2022-04-06 09:40:00,85.7,85.91,85.61,85.86,175474.0,78.4616,78.6538,78.3792,78.608,175474.0
2022-04-06 09:50:00,85.86,86.2,85.79,86.19,162265.0,78.608,78.9193,78.544,78.9102,162265.0
2022-04-06 10:00:00,86.19,86.22,85.91,85.96,183911.0,78.9102,78.9376,78.6538,78.6996,183911.0
2022-04-06 10:10:00,85.95,86.04,85.79,85.89,153291.0,78.6904,78.7728,78.544,78.6355,153291.0
2022-04-06 10:20:00,85.89,85.99,85.71,85.87,105854.0,78.6355,78.7271,78.4707,78.6172,105854.0
2022-04-06 10:30:00,85.86,85.88,85.56,85.66,79874.0,78.608,78.6264,78.3334,78.4249,79874.0
2022-04-06 10:40:00,85.65,85.8,85.53,85.8,89421.0,78.4158,78.5531,78.3059,78.5531,89421.0
2022-04-06 10:50:00,85.78,85.9,85.64,85.87,146559.0,78.5348,78.6447,78.4066,78.6172,146559.0
2022-04-06 11:00:00,85.87,86.09,85.79,86.0,111177.0,78.6172,78.8186,78.544,78.7362,111177.0
2022-04-06 11:10:00,86.0,86.2,86.0,86.16,98339.0,78.7362,78.9193,78.7362,78.8827,98339.0
2022-04-06 11:20:00,86.13,86.16,85.93,86.15,218124.0,78.8552,78.8827,78.6721,78.8736,218124.0
2022-04-06 11:30:00,86.16,86.24,86.04,86.04,212505.0,78.8827,78.956,78.7728,78.7728,212505.0
2022-04-06 11:40:00,86.03,86.3,86.03,86.22,93389.0,78.7637,79.0109,78.7637,78.9376,93389.0
2022-04-06 11:50:00,86.22,86.33,86.08,86.32,75567.0,78.9376,79.0384,78.8095,79.0292,75567.0
2022-04-06 12:00:00,86.32,86.4,86.21,86.22,52989.0,79.0292,79.1024,78.9285,78.9376,52989.0
2022-04-06 12:10:00,86.22,86.29,86.07,86.17,90541.0,78.9376,79.0017,78.8003,78.8919,90541.0
2022-04-06 12:20:00,86.16,86.26,86.09,86.21,55464.0,78.8827,78.9743,78.8186,78.9285,55464.0
2022-04-06 12:30:00,86.23,86.31,86.17,86.3,57646.0,78.9468,79.02,78.8919,79.0109,57646.0
2022-04-06 12:40:00,86.3,86.49,86.29,86.34,84590.0,79.0109,79.1848,79.0017,79.0475,84590.0
2022-04-06 12:50:00,86.35,86.45,86.32,86.36,76984.0,79.0567,79.1482,79.0292,79.0658,76984.0
2022-04-06 13:00:00,86.36,86.41,86.16,86.18,65501.0,79.0658,79.1116,78.8827,78.901,65501.0
2022-04-06 13:10:00,86.18,86.18,86.0,86.0,86228.0,78.901,78.901,78.7362,78.7362,86228.0
2022-04-06 13:20:00,86.0,86.14,85.92,86.05,132392.0,78.7362,78.8644,78.663,78.782,132392.0
2022-04-06 13:30:00,86.04,86.11,86.0,86.08,94616.0,78.7728,78.8369,78.7362,78.8095,94616.0
2022-04-06 13:40:00,86.08,86.14,85.83,85.89,109329.0,78.8095,78.8644,78.5806,78.6355,109329.0
2022-04-06 13:50:00,85.89,86.17,85.87,86.08,75551.0,78.6355,78.8919,78.6172,78.8095,75551.0
2022-04-06 14:00:00,86.06,86.41,85.99,85.99,93911.0,78.7912,79.1116,78.7271,78.7271,93911.0
2022-04-06 14:10:00,85.99,86.08,85.72,85.82,105418.0,78.7271,78.8095,78.4799,78.5714,105418.0
2022-04-06 14:20:00,85.83,86.04,85.82,85.95,71205.0,78.5806,78.7728,78.5714,78.6904,71205.0
2022-04-06 14:30:00,85.95,86.18,85.92,86.05,91170.0,78.6904,78.901,78.663,78.782,91170.0
2022-04-06 14:40:00,86.05,86.14,85.93,85.95,88178.0,78.782,78.8644,78.6721,78.6904,88178.0
2022-04-06 14:50:00,85.96,86.09,85.93,86.04,76734.0,78.6996,78.8186,78.6721,78.7728,76734.0
2022-04-06 15:00:00,86.04,86.1,85.89,86.02,79445.0,78.7728,78.8278,78.6355,78.7545,79445.0
2022-04-06 15:10:00,86.03,86.07,85.92,85.93,75168.0,78.7637,78.8003,78.663,78.6721,75168.0
2022-04-06 15:20:00,85.93,85.94,85.71,85.75,74058.0,78.6721,78.6813,78.4707,78.5073,74058.0
2022-04-06 15:30:00,85.75,86.08,85.74,86.07,114998.0,78.5073,78.8095,78.4982,78.8003,114998.0
2022-04-06 15:40:00,86.07,86.22,85.98,86.18,148566.0,78.8003,78.9376,78.7179,78.901,148566.0
2022-04-06 15:50:00,86.18,86.52,86.18,86.49,676492.0,78.901,79.2123,78.901,79.1848,676492.0
2022-04-07 09:30:00,86.3,86.46,85.86,86.2,344001.0,79.0109,79.1574,78.608,78.9193,344001.0
2022-04-07 09:40:00,86.24,86.51,86.02,86.27,243266.0,78.956,79.2031,78.7545,78.9834,243266.0
2022-04-07 09:50:00,86.28,86.47,86.06,86.13,208231.0,78.9926,79.1665,78.7912,78.8552,208231.0
2022-04-07 10:00:00,86.14,86.32,86.02,86.11,137329.0,78.8644,79.0292,78.7545,78.8369,137329.0
2022-04-07 10:10:00,86.09,86.11,85.75,85.85,112649.0,78.8186,78.8369,78.5073,78.5989,112649.0
2022-04-07 10:20:00,85.85,86.11,85.71,85.74,115352.0,78.5989,78.8369,78.4707,78.4982,115352.0
2022-04-07 10:30:00,85.74,86.3,85.7,86.25,98002.0,78.4982,79.0109,78.4616,78.9651,98002.0
2022-04-07 10:40:00,86.26,86.28,86.07,86.13,136157.0,78.9743,78.9926,78.8003,78.8552,136157.0
2022-04-07 10:50:00,86.13,86.35,86.06,86.3,169631.0,78.8552,79.0567,78.7912,79.0109,169631.0
2022-04-07 11:00:00,86.3,86.48,85.91,85.96,120083.0,79.0109,79.1757,78.6538,78.6996,120083.0
2022-04-07 11:10:00,85.97,86.3,85.96,86.23,95744.0,78.7088,79.0109,78.6996,78.9468,95744.0
2022-04-07 11:20:00,86.24,86.31,86.11,86.17,84802.0,78.956,79.02,78.8369,78.8919,84802.0
2022-04-07 11:30:00,86.17,86.46,86.17,86.44,60822.0,78.8919,79.1574,78.8919,79.1391,60822.0
2022-04-07 11:40:00,86.43,86.54,86.34,86.4,129718.0,79.1299,79.2306,79.0475,79.1024,129718.0
2022-04-07 11:50:00,86.39,86.69,86.36,86.58,107135.0,79.0933,79.3679,79.0658,79.2672,107135.0
2022-04-07 12:00:00,86.59,86.77,86.46,86.73,90587.0,79.2764,79.4412,79.1574,79.4046,90587.0
2022-04-07 12:10:00,86.74,86.74,86.56,86.66,117888.0,79.4137,79.4137,79.2489,79.3405,117888.0
2022-04-07 12:20:00,86.65,86.79,86.59,86.77,71305.0,79.3313,79.4595,79.2764,79.4412,71305.0
2022-04-07 12:30:00,86.76,86.92,86.69,86.92,83811.0,79.432,79.5785,79.3679,79.5785,83811.0
2022-04-07 12:40:00,86.92,87.24,86.89,87.01,202944.0,79.5785,79.8715,79.5511,79.6609,202944.0
2022-04-07 12:50:00,87.0,87.1,86.89,86.95,70009.0,79.6518,79.7433,79.5511,79.606,70009.0
2022-04-07 13:00:00,86.95,87.01,86.87,86.94,104771.0,79.606,79.6609,79.5327,79.5968,104771.0
2022-04-07 13:10:00,86.95,87.12,86.93,87.01,101192.0,79.606,79.7616,79.5877,79.6609,101192.0
2022-04-07 13:20:00,87.02,87.1,86.81,86.84,84626.0,79.6701,79.7433,79.4778,79.5053,84626.0
2022-04-07 13:30:00,86.84,86.87,86.64,86.8,82638.0,79.5053,79.5327,79.3222,79.4687,82638.0
2022-04-07 13:40:00,86.79,86.91,86.77,86.87,92468.0,79.4595,79.5694,79.4412,79.5327,92468.0
2022-04-07 13:50:00,86.88,86.9,86.61,86.89,86063.0,79.5419,79.5602,79.2947,79.5511,86063.0
2022-04-07 14:00:00,86.89,86.92,86.69,86.85,78329.0,79.5511,79.5785,79.3679,79.5144,78329.0
2022-04-07 14:10:00,86.85,86.99,86.73,86.76,61915.0,79.5144,79.6426,79.4046,79.432,61915.0
2022-04-07 14:20:00,86.75,86.81,86.63,86.64,73751.0,79.4229,79.4778,79.313,79.3222,73751.0
2022-04-07 14:30:00,86.64,86.79,86.62,86.78,52710.0,79.3222,79.4595,79.3039,79.4503,52710.0
2022-04-07 14:40:00,86.78,86.98,86.71,86.95,74297.0,79.4503,79.6335,79.3863,79.606,74297.0
2022-04-07 14:50:00,86.94,86.99,86.84,86.99,78587.0,79.5968,79.6426,79.5053,79.6426,78587.0
2022-04-07 15:00:00,86.96,87.05,86.87,86.94,84499.0,79.6151,79.6975,79.5327,79.5968,84499.0
2022-04-07 15:10:00,86.94,87.05,86.78,86.81,70790.0,79.5968,79.6975,79.4503,79.4778,70790.0
2022-04-07 15:20:00,86.81,86.84,86.72,86.84,71744.0,79.4778,79.5053,79.3954,79.5053,71744.0
2022-04-07 15:30:00,86.83,87.07,86.8,87.07,156523.0,79.4961,79.7158,79.4687,79.7158,156523.0
2022-04-07 15:40:00,87.06,87.29,87.01,87.18,253431.0,79.7067,79.9173,79.6609,79.8166,253431.0
2022-04-07 15:50:00,87.18,87.24,87.05,87.08,446939.0,79.8166,79.8715,79.6975,79.725,446939.0
2022-04-08 09:30:00,87.16,87.52,86.9,87.19,267385.0,79.7982,80.1278,79.5602,79.8257,267385.0
2022-04-08 09:40:00,87.13,87.42,86.93,87.08,117281.0,79.7708,80.0363,79.5877,79.725,117281.0
2022-04-08 09:50:00,87.08,87.2,86.79,86.83,150867.0,79.725,79.8349,79.4595,79.4961,150867.0
2022-04-08 10:00:00,86.82,86.88,86.43,86.43,105194.0,79.487,79.5419,79.1299,79.1299,105194.0
2022-04-08 10:10:00,86.44,86.64,86.33,86.39,168932.0,79.1391,79.3222,79.0384,79.0933,168932.0
2022-04-08 10:20:00,86.41,86.41,85.98,86.09,74692.0,79.1116,79.1116,78.7179,78.8186,74692.0
2022-04-08 10:30:00,86.1,86.32,86.04,86.06,135723.0,78.8278,79.0292,78.7728,78.7912,135723.0
2022-04-08 10:40:00,86.06,86.18,85.96,86.14,92475.0,78.7912,78.901,78.6996,78.8644,92475.0
2022-04-08 10:50:00,86.14,86.32,86.09,86.31,83341.0,78.8644,79.0292,78.8186,79.02,83341.0
2022-04-08 11:00:00,86.31,86.41,86.26,86.28,90865.0,79.02,79.1116,78.9743,78.9926,90865.0
2022-04-08 11:10:00,86.28,86.51,86.28,86.48,101217.0,78.9926,79.2031,78.9926,79.1757,101217.0
2022-04-08 11:20:00,86.5,86.6,86.48,86.51,128427.0,79.194,79.2855,79.1757,79.2031,128427.0
2022-04-08 11:30:00,86.51,86.69,86.49,86.6,86239.0,79.2031,79.3679,79.1848,79.2855,86239.0
2022-04-08 11:40:00,86.6,86.67,86.42,86.48,52013.0,79.2855,79.3496,79.1207,79.1757,52013.0
2022-04-08 11:50:00,86.47,86.57,86.44,86.57,61237.0,79.1665,79.2581,79.1391,79.2581,61237.0
2022-04-08 12:00:00,86.56,86.63,86.54,86.62,50283.0,79.2489,79.313,79.2306,79.3039,50283.0
2022-04-08 12:10:00,86.61,86.63,86.44,86.45,56296.0,79.2947,79.313,79.1391,79.1482,56296.0
2022-04-08 12:20:00,86.45,86.57,86.38,86.53,55119.0,79.1482,79.2581,79.0841,79.2215,55119.0
2022-04-08 12:30:00,86.51,86.54,86.35,86.38,53829.0,79.2031,79.2306,79.0567,79.0841,53829.0
2022-04-08 12:40:00,86.38,86.39,86.31,86.33,49999.0,79.0841,79.0933,79.02,79.0384,49999.0
2022-04-08 12:50:00,86.34,86.5,86.28,86.5,62270.0,79.0475,79.194,78.9926,79.194,62270.0
2022-04-08 13:00:00,86.5,86.51,86.41,86.49,46478.0,79.194,79.2031,79.1116,79.1848,46478.0
2022-04-08 13:10:00,86.49,86.62,86.43,86.6,56198.0,79.1848,79.3039,79.1299,79.2855,56198.0
2022-04-08 13:20:00,86.61,86.7,86.61,86.68,53335.0,79.2947,79.3771,79.2947,79.3588,53335.0
2022-04-08 13:30:00,86.68,86.69,86.6,86.66,58786.0,79.3588,79.3679,79.2855,79.3405,58786.0
2022-04-08 13:40:00,86.66,86.68,86.49,86.51,60424.0,79.3405,79.3588,79.1848,79.2031,60424.0
2022-04-08 13:50:00,86.52,86.58,86.46,86.52,45493.0,79.2123,79.2672,79.1574,79.2123,45493.0
2022-04-08 14:00:00,86.51,86.53,86.37,86.42,56406.0,79.2031,79.2215,79.075,79.1207,56406.0
2022-04-08 14:10:00,86.44,86.47,86.27,86.31,65239.0,79.1391,79.1665,78.9834,79.02,65239.0
2022-04-08 14:20:00,86.33,86.46,86.23,86.31,67461.0,79.0384,79.1574,78.9468,79.02,67461.0
2022-04-08 14:30:00,86.31,86.39,86.27,86.37,60820.0,79.02,79.0933,78.9834,79.075,60820.0
2022-04-08 14:40:00,86.38,86.45,86.34,86.42,52447.0,79.0841,79.1482,79.0475,79.1207,52447.0
2022-04-08 14:50:00,86.42,86.5,86.2,86.25,95629.0,79.1207,79.194,78.9193,78.9651,95629.0
2022-04-08 15:00:00,86.24,86.35,86.18,86.29,90690.0,78.956,79.0567,78.901,79.0017,90690.0
2022-04-08 15:10:00,86.3,86.42,86.26,86.28,89429.0,79.0109,79.1207,78.9743,78.9926,89429.0
2022-04-08 15:20:00,86.27,86.44,86.26,86.41,92241.0,78.9834,79.1391,78.9743,79.1116,92241.0
2022-04-08 15:30:00,86.41,86.45,86.09,86.1,120164.0,79.1116,79.1482,78.8186,78.8278,120164.0
2022-04-08 15:40:00,86.09,86.26,86.09,86.15,149394.0,78.8186,78.9743,78.8186,78.8736,149394.0
2022-04-08 15:50:00,86.14,86.18,85.98,86.14,409448.0,78.8644,78.901,78.7179,78.8644,409448.0
2022-04-11 09:30:00,86.15,86.22,84.62,84.62,318256.0,78.8736,78.9376,77.4728,77.4728,318256.0
2022-04-11 09:40:00,84.62,84.7,84.37,84.57,187114.0,77.4728,77.546,77.2439,77.427,187114.0
2022-04-11 09:50:00,84.55,84.88,84.35,84.78,227305.0,77.4087,77.7108,77.2256,77.6193,227305.0
2022-04-11 10:00:00,84.75,85.18,84.72,85.18,157911.0,77.5918,77.9855,77.5643,77.9855,157911.0
2022-04-11 10:10:00,85.18,85.43,85.1,85.29,148660.0,77.9855,78.2144,77.9122,78.0862,148660.0
2022-04-11 10:20:00,85.25,85.39,85.12,85.39,172466.0,78.0496,78.1777,77.9306,78.1777,172466.0
2022-04-11 10:30:00,85.38,85.52,85.1,85.48,122444.0,78.1686,78.2968,77.9122,78.2601,122444.0
2022-04-11 10:40:00,85.47,85.83,85.47,85.69,87510.0,78.251,78.5806,78.251,78.4524,87510.0
2022-04-11 10:50:00,85.68,85.73,85.42,85.54,90515.0,78.4433,78.489,78.2052,78.3151,90515.0
2022-04-11 11:00:00,85.54,85.77,85.38,85.44,64638.0,78.3151,78.5257,78.1686,78.2235,64638.0
2022-04-11 11:10:00,85.44,85.49,85.31,85.34,80027.0,78.2235,78.2693,78.1045,78.132,80027.0
2022-04-11 11:20:00,85.28,85.52,85.26,85.46,95985.0,78.077,78.2968,78.0587,78.2418,95985.0
2022-04-11 11:30:00,85.45,85.45,85.16,85.19,65436.0,78.2327,78.2327,77.9672,77.9946,65436.0
2022-04-11 11:40:00,85.2,85.39,85.19,85.3,43371.0,78.0038,78.1777,77.9946,78.0953,43371.0
2022-04-11 11:50:00,85.29,85.39,85.19,85.25,39608.0,78.0862,78.1777,77.9946,78.0496,39608.0
2022-04-11 12:00:00,85.24,85.3,85.12,85.14,48637.0,78.0404,78.0953,77.9306,77.9489,48637.0
2022-04-11 12:10:00,85.12,85.12,85.02,85.08,42736.0,77.9306,77.9306,77.839,77.8939,42736.0
2022-04-11 12:20:00,85.09,85.3,85.09,85.28,46885.0,77.9031,78.0953,77.9031,78.077,46885.0
2022-04-11 12:30:00,85.27,85.29,85.15,85.16,41313.0,78.0679,78.0862,77.958,77.9672,41313.0
2022-04-11 12:40:00,85.15,85.16,84.98,85.03,44291.0,77.958,77.9672,77.8024,77.8482,44291.0
2022-04-11 12:50:00,85.04,85.08,84.91,85.08,60974.0,77.8573,77.8939,77.7383,77.8939,60974.0
2022-04-11 13:00:00,85.07,85.19,85.04,85.08,57208.0,77.8848,77.9946,77.8573,77.8939,57208.0
2022-04-11 13:10:00,85.09,85.29,85.07,85.24,56235.0,77.9031,78.0862,77.8848,78.0404,56235.0
2022-04-11 13:20:00,85.24,85.27,84.81,84.86,75522.0,78.0404,78.0679,77.6467,77.6925,75522.0
2022-04-11 13:30:00,84.85,84.89,84.67,84.7,91708.0,77.6834,77.72,77.5186,77.546,91708.0
2022-04-11 13:40:00,84.7,84.96,84.68,84.95,97657.0,77.546,77.7841,77.5277,77.7749,97657.0
2022-04-11 13:50:00,84.95,84.95,84.69,84.77,79059.0,77.7749,77.7749,77.5369,77.6101,79059.0
2022-04-11 14:00:00,84.76,84.76,84.51,84.68,138630.0,77.601,77.601,77.3721,77.5277,138630.0
2022-04-11 14:10:00,84.68,84.71,84.44,84.5,98207.0,77.5277,77.5552,77.308,77.3629,98207.0
2022-04-11 14:20:00,84.49,84.78,84.49,84.73,97955.0,77.3538,77.6193,77.3538,77.5735,97955.0
2022-04-11 14:30:00,84.73,84.73,84.56,84.69,89513.0,77.5735,77.5735,77.4179,77.5369,89513.0
2022-04-11 14:40:00,84.68,84.75,84.55,84.7,99098.0,77.5277,77.5918,77.4087,77.546,99098.0
2022-04-11 14:50:00,84.72,84.98,84.71,84.97,74631.0,77.5643,77.8024,77.5552,77.7932,74631.0
2022-04-11 15:00:00,84.97,85.07,84.8,84.87,79506.0,77.7932,77.8848,77.6376,77.7017,79506.0
2022-04-11 15:10:00,84.88,84.91,84.61,84.69,81226.0,77.7108,77.7383,77.4636,77.5369,81226.0
2022-04-11 15:20:00,84.7,84.71,84.47,84.52,109366.0,77.546,77.5552,77.3355,77.3812,109366.0
2022-04-11 15:30:00,84.52,84.63,84.45,84.63,142618.0,77.3812,77.4819,77.3171,77.4819,142618.0
2022-04-11 15:40:00,84.63,84.68,84.46,84.58,249165.0,77.4819,77.5277,77.3263,77.4362,249165.0
2022-04-11 15:50:00,84.58,84.7,84.44,84.64,649828.0,77.4362,77.546,77.308,77.4911,649828.0
2022-04-12 09:30:00,84.45,84.84,84.02,84.5,453158.0,77.3171,77.6742,76.9235,77.3629,453158.0
2022-04-12 09:40:00,84.52,84.71,84.24,84.41,221809.0,77.3812,77.5552,77.1249,77.2805,221809.0
2022-04-12 09:50:00,84.39,84.59,84.24,84.47,152316.0,77.2622,77.4453,77.1249,77.3355,152316.0
2022-04-12 10:00:00,84.47,84.54,84.19,84.3,160896.0,77.3355,77.3995,77.0791,77.1798,160896.0
2022-04-12 10:10:00,84.3,84.51,84.1,84.48,120120.0,77.1798,77.3721,76.9967,77.3446,120120.0
2022-04-12 10:20:00,84.45,84.53,84.31,84.42,112687.0,77.3171,77.3904,77.189,77.2897,112687.0
2022-04-12 10:30:00,84.43,84.5,84.27,84.3,128789.0,77.2988,77.3629,77.1523,77.1798,128789.0
2022-04-12 10:40:00,84.3,84.53,84.3,84.42,104389.0,77.1798,77.3904,77.1798,77.2897,104389.0
2022-04-12 10:50:00,84.42,84.59,84.32,84.42,116555.0,77.2897,77.4453,77.1981,77.2897,116555.0
2022-04-12 11:00:00,84.42,84.54,84.36,84.48,115183.0,77.2897,77.3995,77.2347,77.3446,115183.0
2022-04-12 11:10:00,84.48,84.5,84.31,84.44,92823.0,77.3446,77.3629,77.189,77.308,92823.0
2022-04-12 11:20:00,84.45,84.66,84.38,84.54,161693.0,77.3171,77.5094,77.2531,77.3995,161693.0
2022-04-12 11:30:00,84.55,84.63,84.35,84.36,92061.0,77.4087,77.4819,77.2256,77.2347,92061.0
2022-04-12 11:40:00,84.35,84.44,84.3,84.38,70842.0,77.2256,77.308,77.1798,77.2531,70842.0
2022-04-12 11:50:00,84.39,84.43,84.27,84.29,85523.0,77.2622,77.2988,77.1523,77.1707,85523.0
2022-04-12 12:00:00,84.29,84.41,84.21,84.39,142918.0,77.1707,77.2805,77.0974,77.2622,142918.0
2022-04-12 12:10:00,84.39,84.52,84.31,84.31,115859.0,77.2622,77.3812,77.189,77.189,115859.0
2022-04-12 12:20:00,84.31,84.32,84.1,84.2,72543.0,77.189,77.1981,76.9967,77.0883,72543.0
2022-04-12 12:30:00,84.19,84.23,84.07,84.17,109057.0,77.0791,77.1157,76.9692,77.0608,109057.0
2022-04-12 12:40:00,84.18,84.18,83.82,83.96,308022.0,77.0699,77.0699,76.7404,76.8685,308022.0
2022-04-12 12:50:00,83.95,84.11,83.94,83.99,144067.0,76.8594,77.0059,76.8502,76.896,144067.0
2022-04-12 13:00:00,83.98,84.01,83.76,83.78,126635.0,76.8868,76.9143,76.6854,76.7037,126635.0
2022-04-12 13:10:00,83.77,83.9,83.75,83.77,134754.0,76.6946,76.8136,76.6763,76.6946,134754.0
2022-04-12 13:20:00,83.77,83.79,83.66,83.67,117939.0,76.6946,76.7129,76.5939,76.603,117939.0
2022-04-12 13:30:00,83.67,83.74,83.6,83.61,78533.0,76.603,76.6671,76.5389,76.5481,78533.0
2022-04-12 13:40:00,83.61,83.63,83.49,83.51,130979.0,76.5481,76.5664,76.4382,76.4565,130979.0
2022-04-12 13:50:00,83.52,83.73,83.38,83.73,172540.0,76.4657,76.658,76.3375,76.658,172540.0
2022-04-12 14:00:00,83.74,84.01,83.74,83.96,83169.0,76.6671,76.9143,76.6671,76.8685,83169.0
2022-04-12 14:10:00,83.95,83.96,83.76,83.76,68676.0,76.8594,76.8685,76.6854,76.6854,68676.0
2022-04-12 14:20:00,83.77,83.96,83.76,83.88,66568.0,76.6946,76.8685,76.6854,76.7953,66568.0
2022-04-12 14:30:00,83.89,84.03,83.87,83.94,93435.0,76.8044,76.9326,76.7861,76.8502,93435.0
2022-04-12 14:40:00,83.93,83.99,83.84,83.89,59967.0,76.8411,76.896,76.7587,76.8044,59967.0
2022-04-12 14:50:00,83.89,84.0,83.81,83.97,65157.0,76.8044,76.9051,76.7312,76.8777,65157.0
2022-04-12 15:00:00,83.97,84.0,83.79,83.81,66815.0,76.8777,76.9051,76.7129,76.7312,66815.0
2022-04-12 15:10:00,83.81,83.85,83.69,83.72,119882.0,76.7312,76.7678,76.6213,76.6488,119882.0
2022-04-12 15:20:00,83.73,83.76,83.6,83.66,98238.0,76.658,76.6854,76.5389,76.5939,98238.0
2022-04-12 15:30:00,83.65,83.84,83.56,83.82,132348.0,76.5847,76.7587,76.5023,76.7404,132348.0
2022-04-12 15:40:00,83.81,83.99,83.79,83.92,227454.0,76.7312,76.896,76.7129,76.8319,227454.0
2022-04-12 15:50:00,83.93,84.01,83.84,83.91,511289.0,76.8411,76.9143,76.7587,76.8228,511289.0
2022-04-13 09:30:00,84.37,84.48,84.01,84.27,243076.0,77.2439,77.3446,76.9143,77.1523,243076.0
2022-04-13 09:40:00,84.24,84.4,83.95,84.0,138556.0,77.1249,77.2714,76.8594,76.9051,138556.0
2022-04-13 09:50:00,84.0,84.06,83.77,83.88,98021.0,76.9051,76.9601,76.6946,76.7953,98021.0
2022-04-13 10:00:00,83.9,83.9,83.56,83.57,100038.0,76.8136,76.8136,76.5023,76.5115,100038.0
2022-04-13 10:10:00,83.57,83.69,83.49,83.53,87503.0,76.5115,76.6213,76.4382,76.4748,87503.0
2022-04-13 10:20:00,83.53,83.66,83.34,83.36,173099.0,76.4748,76.5939,76.3009,76.3192,173099.0
2022-04-13 10:30:00,83.35,83.56,83.25,83.35,147539.0,76.31,76.5023,76.2185,76.31,147539.0
2022-04-13 10:40:00,83.34,83.35,83.15,83.16,181651.0,76.3009,76.31,76.1269,76.1361,181651.0
2022-04-13 10:50:00,83.16,83.31,83.08,83.31,191102.0,76.1361,76.2734,76.0629,76.2734,191102.0
2022-04-13 11:00:00,83.3,83.37,83.12,83.19,84898.0,76.2643,76.3284,76.0995,76.1636,84898.0
2022-04-13 11:10:00,83.2,83.35,83.17,83.32,73232.0,76.1727,76.31,76.1453,76.2826,73232.0
2022-04-13 11:20:00,83.31,83.35,83.17,83.23,74977.0,76.2734,76.31,76.1453,76.2002,74977.0
2022-04-13 11:30:00,83.23,83.35,83.18,83.29,98477.0,76.2002,76.31,76.1544,76.2551,98477.0
2022-04-13 11:40:00,83.29,83.36,83.26,83.33,84809.0,76.2551,76.3192,76.2277,76.2917,84809.0
2022-04-13 11:50:00,83.32,83.44,83.27,83.4,112386.0,76.2826,76.3924,76.2368,76.3558,112386.0
2022-04-13 12:00:00,83.41,83.48,83.3,83.34,86573.0,76.365,76.4291,76.2643,76.3009,86573.0
2022-04-13 12:10:00,83.33,83.37,83.26,83.36,199214.0,76.2917,76.3284,76.2277,76.3192,199214.0
2022-04-13 12:20:00,83.36,83.54,83.3,83.45,187331.0,76.3192,76.484,76.2643,76.4016,187331.0
2022-04-13 12:30:00,83.45,83.59,83.44,83.52,132578.0,76.4016,76.5298,76.3924,76.4657,132578.0
2022-04-13 12:40:00,83.51,83.65,83.43,83.65,98834.0,76.4565,76.5847,76.3833,76.5847,98834.0
2022-04-13 12:50:00,83.66,83.7,83.46,83.46,62683.0,76.5939,76.6305,76.4108,76.4108,62683.0
2022-04-13 13:00:00,83.45,83.52,83.4,83.44,51201.0,76.4016,76.4657,76.3558,76.3924,51201.0
2022-04-13 13:10:00,83.44,83.59,83.41,83.54,64467.0,76.3924,76.5298,76.365,76.484,64467.0
2022-04-13 13:20:00,83.54,83.62,83.4,83.43,55193.0,76.484,76.5572,76.3558,76.3833,55193.0
2022-04-13 13:30:00,83.43,83.44,83.3,83.37,69573.0,76.3833,76.3924,76.2643,76.3284,69573.0
2022-04-13 13:40:00,83.37,83.42,83.33,83.4,60988.0,76.3284,76.3741,76.2917,76.3558,60988.0
2022-04-13 13:50:00,83.4,83.51,83.34,83.5,60681.0,76.3558,76.4565,76.3009,76.4474,60681.0
2022-04-13 14:00:00,83.5,83.61,83.49,83.52,138241.0,76.4474,76.5481,76.4382,76.4657,138241.0
2022-04-13 14:10:00,83.52,83.58,83.43,83.58,92295.0,76.4657,76.5206,76.3833,76.5206,92295.0
2022-04-13 14:20:00,83.57,83.59,83.46,83.5,213058.0,76.5115,76.5298,76.4108,76.4474,213058.0
2022-04-13 14:30:00,83.5,83.58,83.4,83.47,146790.0,76.4474,76.5206,76.3558,76.4199,146790.0
2022-04-13 14:40:00,83.47,83.6,83.45,83.58,138950.0,76.4199,76.5389,76.4016,76.5206,138950.0
2022-04-13 14:50:00,83.58,83.61,83.49,83.52,85705.0,76.5206,76.5481,76.4382,76.4657,85705.0
2022-04-13 15:00:00,83.52,83.57,83.41,83.51,104697.0,76.4657,76.5115,76.365,76.4565,104697.0
2022-04-13 15:10:00,83.52,83.52,83.44,83.45,86982.0,76.4657,76.4657,76.3924,76.4016,86982.0
2022-04-13 15:20:00,83.46,83.5,83.38,83.45,138837.0,76.4108,76.4474,76.3375,76.4016,138837.0
2022-04-13 15:30:00,83.45,83.55,83.38,83.49,159787.0,76.4016,76.4932,76.3375,76.4382,159787.0
2022-04-13 15:40:00,83.47,83.58,83.45,83.56,219453.0,76.4199,76.5206,76.4016,76.5023,219453.0
2022-04-13 15:50:00,83.56,83.6,83.44,83.56,618278.0,76.5023,76.5389,76.3924,76.5023,618278.0
2022-04-14 09:30:00,83.55,83.81,83.18,83.6,444687.0,76.4932,76.7312,76.1544,76.5389,444687.0
2022-04-14 09:40:00,83.63,83.69,83.54,83.62,160710.0,76.5664,76.6213,76.484,76.5572,160710.0
2022-04-14 09:50:00,83.63,83.78,83.55,83.57,114060.0,76.5664,76.7037,76.4932,76.5115,114060.0
2022-04-14 10:00:00,83.58,83.89,83.51,83.57,121229.0,76.5206,76.8044,76.4565,76.5115,121229.0
2022-04-14 10:10:00,83.56,83.6,83.45,83.51,66222.0,76.5023,76.5389,76.4016,76.4565,66222.0
2022-04-14 10:20:00,83.5,83.61,83.48,83.51,72366.0,76.4474,76.5481,76.4291,76.4565,72366.0
2022-04-14 10:30:00,83.51,83.74,83.49,83.52,118906.0,76.4565,76.6671,76.4382,76.4657,118906.0
2022-04-14 10:40:00,83.52,83.55,83.34,83.5,82662.0,76.4657,76.4932,76.3009,76.4474,82662.0
2022-04-14 10:50:00,83.49,83.52,83.39,83.45,66267.0,76.4382,76.4657,76.3467,76.4016,66267.0
2022-04-14 11:00:00,83.46,83.58,83.45,83.49,42192.0,76.4108,76.5206,76.4016,76.4382,42192.0
2022-04-14 11:10:00,83.48,83.51,83.31,83.31,71916.0,76.4291,76.4565,76.2734,76.2734,71916.0
2022-04-14 11:20:00,83.32,83.37,83.18,83.34,99170.0,76.2826,76.3284,76.1544,76.3009,99170.0
2022-04-14 11:30:00,83.33,83.37,83.29,83.29,98962.0,76.2917,76.3284,76.2551,76.2551,98962.0
2022-04-14 11:40:00,83.29,83.29,83.1,83.16,85123.0,76.2551,76.2551,76.0812,76.1361,85123.0
2022-04-14 11:50:00,83.15,83.33,83.1,83.32,65289.0,76.1269,76.2917,76.0812,76.2826,65289.0
2022-04-14 12:00:00,83.33,83.35,83.22,83.31,43539.0,76.2917,76.31,76.191,76.2734,43539.0
2022-04-14 12:10:00,83.31,83.35,83.2,83.22,57868.0,76.2734,76.31,76.1727,76.191,57868.0
2022-04-14 12:20:00,83.23,83.24,83.1,83.23,50743.0,76.2002,76.2093,76.0812,76.2002,50743.0
2022-04-14 12:30:00,83.23,83.32,83.2,83.31,45655.0,76.2002,76.2826,76.1727,76.2734,45655.0
2022-04-14 12:40:00,83.32,83.41,83.27,83.36,66983.0,76.2826,76.365,76.2368,76.3192,66983.0
2022-04-14 12:50:00,83.35,83.46,83.34,83.45,38547.0,76.31,76.4108,76.3009,76.4016,38547.0
2022-04-14 13:00:00,83.47,83.48,83.23,83.35,76595.0,76.4199,76.4291,76.2002,76.31,76595.0
2022-04-14 13:10:00,83.37,83.45,83.37,83.43,60707.0,76.3284,76.4016,76.3284,76.3833,60707.0
2022-04-14 13:20:00,83.43,83.53,83.43,83.48,58878.0,76.3833,76.4748,76.3833,76.4291,58878.0
2022-04-14 13:30:00,83.48,83.55,83.45,83.47,50916.0,76.4291,76.4932,76.4016,76.4199,50916.0
2022-04-14 13:40:00,83.48,83.64,83.46,83.55,53682.0,76.4291,76.5756,76.4108,76.4932,53682.0
2022-04-14 13:50:00,83.54,83.62,83.49,83.62,113918.0,76.484,76.5572,76.4382,76.5572,113918.0
2022-04-14 14:00:00,83.61,83.69,83.57,83.58,99093.0,76.5481,76.6213,76.5115,76.5206,99093.0
2022-04-14 14:10:00,83.56,83.57,83.42,83.44,51959.0,76.5023,76.5115,76.3741,76.3924,51959.0
2022-04-14 14:20:00,83.42,83.47,83.33,83.39,113815.0,76.3741,76.4199,76.2917,76.3467,113815.0
2022-04-14 14:30:00,83.4,83.56,83.38,83.52,68373.0,76.3558,76.5023,76.3375,76.4657,68373.0
2022-04-14 14:40:00,83.53,83.56,83.47,83.56,50448.0,76.4748,76.5023,76.4199,76.5023,50448.0
2022-04-14 14:50:00,83.56,83.56,83.29,83.3,81099.0,76.5023,76.5023,76.2551,76.2643,81099.0
2022-04-14 15:00:00,83.3,83.47,83.26,83.34,79435.0,76.2643,76.4199,76.2277,76.3009,79435.0
2022-04-14 15:10:00,83.33,83.46,83.31,83.44,86675.0,76.2917,76.4108,76.2734,76.3924,86675.0
2022-04-14 15:20:00,83.44,83.49,83.28,83.31,84867.0,76.3924,76.4382,76.246,76.2734,84867.0
2022-04-14 15:30:00,83.31,83.34,83.08,83.11,132013.0,76.2734,76.3009,76.0629,76.0903,132013.0
2022-04-14 15:40:00,83.13,83.15,82.94,82.99,212665.0,76.1086,76.1269,75.9347,75.9805,212665.0
2022-04-14 15:50:00,82.98,83.02,82.78,82.82,469868.0,75.9713,76.0079,75.7882,75.8248,469868.0
2022-04-18 09:30:00,83.0,83.6,82.86,83.39,177286.0,75.9896,76.5389,75.8614,76.3467,177286.0
2022-04-18 09:40:00,83.38,83.61,83.25,83.31,87437.0,76.3375,76.5481,76.2185,76.2734,87437.0
2022-04-18 09:50:00,83.3,83.3,82.74,82.74,93377.0,76.2643,76.2643,75.7516,75.7516,93377.0
2022-04-18 10:00:00,82.73,82.8,82.51,82.53,126849.0,75.7424,75.8065,75.541,75.5593,126849.0
2022-04-18 10:10:00,82.53,82.69,82.5,82.67,74699.0,75.5593,75.7058,75.5318,75.6875,74699.0
2022-04-18 10:20:00,82.65,82.77,82.35,82.36,89663.0,75.6692,75.779,75.3945,75.4037,89663.0
2022-04-18 10:30:00,82.35,82.71,82.33,82.59,80478.0,75.3945,75.7241,75.3762,75.6142,80478.0
2022-04-18 10:40:00,82.58,82.63,82.43,82.45,56778.0,75.6051,75.6509,75.4678,75.4861,56778.0
2022-04-18 10:50:00,82.45,82.5,82.31,82.48,68545.0,75.4861,75.5318,75.3579,75.5135,68545.0
2022-04-18 11:00:00,82.48,82.56,82.43,82.46,50115.0,75.5135,75.5868,75.4678,75.4952,50115.0
2022-04-18 11:10:00,82.45,82.51,82.37,82.51,36669.0,75.4861,75.541,75.4128,75.541,36669.0
2022-04-18 11:20:00,82.5,82.51,82.26,82.33,112545.0,75.5318,75.541,75.3121,75.3762,112545.0
2022-04-18 11:30:00,82.33,82.4,82.31,82.33,53197.0,75.3762,75.4403,75.3579,75.3762,53197.0
2022-04-18 11:40:00,82.34,82.34,82.23,82.23,44523.0,75.3854,75.3854,75.2846,75.2846,44523.0
2022-04-18 11:50:00,82.23,82.34,82.23,82.31,33148.0,75.2846,75.3854,75.2846,75.3579,33148.0
2022-04-18 12:00:00,82.31,82.34,82.11,82.14,56083.0,75.3579,75.3854,75.1748,75.2022,56083.0
2022-04-18 12:10:00,82.14,82.3,82.06,82.25,103983.0,75.2022,75.3487,75.129,75.303,103983.0
2022-04-18 12:20:00,82.26,82.34,82.23,82.28,41733.0,75.3121,75.3854,75.2846,75.3304,41733.0
2022-04-18 12:30:00,82.29,82.3,82.06,82.09,45632.0,75.3396,75.3487,75.129,75.1565,45632.0
2022-04-18 12:40:00,82.09,82.15,82.04,82.1,55146.0,75.1565,75.2114,75.1107,75.1656,55146.0
2022-04-18 12:50:00,82.1,82.17,82.07,82.09,42250.0,75.1656,75.2297,75.1382,75.1565,42250.0
2022-04-18 13:00:00,82.09,82.1,81.87,81.96,169634.0,75.1565,75.1656,74.9551,75.0375,169634.0
2022-04-18 13:10:00,81.97,82.05,81.73,81.74,60546.0,75.0466,75.1199,74.8269,74.836,60546.0
2022-04-18 13:20:00,81.74,81.97,81.74,81.97,78634.0,74.836,75.0466,74.836,75.0466,78634.0
2022-04-18 13:30:00,81.97,82.14,81.95,82.12,50410.0,75.0466,75.2022,75.0283,75.1839,50410.0
2022-04-18 13:40:00,82.13,82.17,82.08,82.14,55702.0,75.1931,75.2297,75.1473,75.2022,55702.0
2022-04-18 13:50:00,82.13,82.19,82.04,82.08,149174.0,75.1931,75.248,75.1107,75.1473,149174.0
2022-04-18 14:00:00,82.08,82.14,81.93,81.95,53172.0,75.1473,75.2022,75.01,75.0283,53172.0
2022-04-18 14:10:00,81.94,82.01,81.76,81.92,141486.0,75.0191,75.0832,74.8543,75.0008,141486.0
2022-04-18 14:20:00,81.92,81.95,81.77,81.78,74435.0,75.0008,75.0283,74.8635,74.8727,74435.0
2022-04-18 14:30:00,81.78,81.84,81.64,81.69,106881.0,74.8727,74.9276,74.7445,74.7903,106881.0
2022-04-18 14:40:00,81.69,81.7,81.61,81.69,104356.0,74.7903,74.7994,74.717,74.7903,104356.0
2022-04-18 14:50:00,81.7,81.8,81.63,81.66,80142.0,74.7994,74.891,74.7353,74.7628,80142.0
2022-04-18 15:00:00,81.66,81.66,81.42,81.44,101258.0,74.7628,74.7628,74.5431,74.5614,101258.0
2022-04-18 15:10:00,81.45,81.45,81.18,81.2,166893.0,74.5705,74.5705,74.3233,74.3416,166893.0
2022-04-18 15:20:00,81.2,81.24,81.14,81.19,162169.0,74.3416,74.3783,74.2867,74.3325,162169.0
2022-04-18 15:30:00,81.18,81.3,81.06,81.29,206996.0,74.3233,74.4332,74.2135,74.424,206996.0
2022-04-18 15:40:00,81.29,81.54,81.26,81.52,286198.0,74.424,74.6529,74.3966,74.6346,286198.0
2022-04-18 15:50:00,81.51,81.71,81.42,81.71,458167.0,74.6255,74.8086,74.5431,74.8086,458167.0
2022-04-19 09:30:00,81.76,81.94,81.56,81.65,265962.0,74.8543,75.0191,74.6712,74.7536,265962.0
2022-04-19 09:40:00,81.64,81.74,81.42,81.59,224855.0,74.7445,74.836,74.5431,74.6987,224855.0
2022-04-19 09:50:00,81.59,81.74,81.53,81.7,152326.0,74.6987,74.836,74.6438,74.7994,152326.0
2022-04-19 10:00:00,81.73,81.78,81.36,81.44,107051.0,74.8269,74.8727,74.4881,74.5614,107051.0
2022-04-19 10:10:00,81.44,81.44,81.11,81.26,172318.0,74.5614,74.5614,74.2592,74.3966,172318.0
2022-04-19 10:20:00,81.26,81.59,81.23,81.51,174375.0,74.3966,74.6987,74.3691,74.6255,174375.0
2022-04-19 10:30:00,81.52,81.58,81.28,81.29,118928.0,74.6346,74.6895,74.4149,74.424,118928.0
2022-04-19 10:40:00,81.28,81.46,81.23,81.4,154591.0,74.4149,74.5797,74.3691,74.5248,154591.0
2022-04-19 10:50:00,81.38,81.41,81.22,81.32,97088.0,74.5064,74.5339,74.36,74.4515,97088.0
2022-04-19 11:00:00,81.33,81.55,81.28,81.42,88096.0,74.4607,74.6621,74.4149,74.5431,88096.0
2022-04-19 11:10:00,81.42,81.55,81.38,81.47,169161.0,74.5431,74.6621,74.5064,74.5888,169161.0
2022-04-19 11:20:00,81.48,81.48,81.38,81.42,118086.0,74.598,74.598,74.5064,74.5431,118086.0
2022-04-19 11:30:00,81.41,81.52,81.36,81.5,115754.0,74.5339,74.6346,74.4881,74.6163,115754.0
2022-04-19 11:40:00,81.5,81.5,81.21,81.22,163805.0,74.6163,74.6163,74.3508,74.36,163805.0
2022-04-19 11:50:00,81.22,81.45,81.21,81.44,172784.0,74.36,74.5705,74.3508,74.5614,172784.0
2022-04-19 12:00:00,81.44,81.56,81.39,81.43,168000.0,74.5614,74.6712,74.5156,74.5522,168000.0
2022-04-19 12:10:00,81.44,81.48,81.35,81.42,89231.0,74.5614,74.598,74.479,74.5431,89231.0
2022-04-19 12:20:00,81.42,81.54,81.41,81.44,53918.0,74.5431,74.6529,74.5339,74.5614,53918.0
2022-04-19 12:30:00,81.44,81.45,81.34,81.37,54303.0,74.5614,74.5705,74.4698,74.4973,54303.0
2022-04-19 12:40:00,81.38,81.45,81.32,81.44,51450.0,74.5064,74.5705,74.4515,74.5614,51450.0
2022-04-19 12:50:00,81.42,81.52,81.4,81.45,80041.0,74.5431,74.6346,74.5248,74.5705,80041.0
2022-04-19 13:00:00,81.46,81.51,81.24,81.24,118189.0,74.5797,74.6255,74.3783,74.3783,118189.0
2022-04-19 13:10:00,81.23,81.35,81.21,81.31,81829.0,74.3691,74.479,74.3508,74.4424,81829.0
2022-04-19 13:20:00,81.3,81.35,81.25,81.3,70041.0,74.4332,74.479,74.3874,74.4332,70041.0
2022-04-19 13:30:00,81.3,81.37,81.24,81.32,89384.0,74.4332,74.4973,74.3783,74.4515,89384.0
2022-04-19 13:40:00,81.31,81.32,81.24,81.32,65125.0,74.4424,74.4515,74.3783,74.4515,65125.0
2022-04-19 13:50:00,81.33,81.41,81.29,81.3,123493.0,74.4607,74.5339,74.424,74.4332,123493.0
2022-04-19 14:00:00,81.29,81.41,81.27,81.4,92311.0,74.424,74.5339,74.4057,74.5248,92311.0
2022-04-19 14:10:00,81.4,81.53,81.36,81.51,119439.0,74.5248,74.6438,74.4881,74.6255,119439.0
2022-04-19 14:20:00,81.51,81.65,81.5,81.55,84793.0,74.6255,74.7536,74.6163,74.6621,84793.0
2022-04-19 14:30:00,81.55,81.61,81.48,81.6,119037.0,74.6621,74.717,74.598,74.7079,119037.0
2022-04-19 14:40:00,81.61,81.81,81.61,81.81,85199.0,74.717,74.9001,74.717,74.9001,85199.0
2022-04-19 14:50:00,81.81,81.96,81.81,81.95,90942.0,74.9001,75.0375,74.9001,75.0283,90942.0
2022-04-19 15:00:00,81.94,81.94,81.71,81.76,140154.0,75.0191,75.0191,74.8086,74.8543,140154.0
2022-04-19 15:10:00,81.77,81.96,81.76,81.89,119420.0,74.8635,75.0375,74.8543,74.9734,119420.0
2022-04-19 15:20:00,81.9,81.93,81.75,81.77,207530.0,74.9825,75.01,74.8452,74.8635,207530.0
2022-04-19 15:30:00,81.77,82.07,81.74,82.06,193173.0,74.8635,75.1382,74.836,75.129,193173.0
2022-04-19 15:40:00,82.05,82.1,81.89,81.95,306296.0,75.1199,75.1656,74.9734,75.0283,306296.0
2022-04-19 15:50:00,81.96,82.03,81.69,81.85,1084354.0,75.0375,75.1015,74.7903,74.9367,1084354.0
2022-04-20 09:30:00,83.03,83.03,82.14,82.55,333783.0,76.0171,76.0171,75.2022,75.5776,333783.0
2022-04-20 09:40:00,82.53,82.68,82.1,82.15,138650.0,75.5593,75.6966,75.1656,75.2114,138650.0
2022-04-20 09:50:00,82.14,82.27,81.8,81.8,188339.0,75.2022,75.3213,74.891,74.891,188339.0
2022-04-20 10:00:00,81.8,82.01,81.76,81.77,229422.0,74.891,75.0832,74.8543,74.8635,229422.0
2022-04-20 10:10:00,81.77,82.07,81.73,82.03,125390.0,74.8635,75.1382,74.8269,75.1015,125390.0
2022-04-20 10:20:00,82.02,82.04,81.7,81.85,144127.0,75.0924,75.1107,74.7994,74.9367,144127.0
2022-04-20 10:30:00,81.84,81.89,81.7,81.85,144265.0,74.9276,74.9734,74.7994,74.9367,144265.0
2022-04-20 10:40:00,81.86,81.99,81.7,81.7,102314.0,74.9459,75.0649,74.7994,74.7994,102314.0
2022-04-20 10:50:00,81.71,81.83,81.63,81.69,133339.0,74.8086,74.9184,74.7353,74.7903,133339.0
2022-04-20 11:00:00,81.69,81.71,81.39,81.42,116371.0,74.7903,74.8086,74.5156,74.5431,116371.0
2022-04-20 11:10:00,81.41,81.49,81.34,81.49,106086.0,74.5339,74.6072,74.4698,74.6072,106086.0
2022-04-20 11:20:00,81.49,81.52,81.41,81.43,83775.0,74.6072,74.6346,74.5339,74.5522,83775.0
2022-04-20 11:30:00,81.42,81.49,81.35,81.35,87674.0,74.5431,74.6072,74.479,74.479,87674.0
2022-04-20 11:40:00,81.35,81.6,81.32,81.59,91298.0,74.479,74.7079,74.4515,74.6987,91298.0
2022-04-20 11:50:00,81.59,81.87,81.58,81.86,83126.0,74.6987,74.9551,74.6895,74.9459,83126.0
2022-04-20 12:00:00,81.86,81.92,81.74,81.8,85340.0,74.9459,75.0008,74.836,74.891,85340.0
2022-04-20 12:10:00,81.8,81.8,81.61,81.64,75288.0,74.891,74.891,74.717,74.7445,75288.0
2022-04-20 12:20:00,81.65,81.71,81.57,81.6,83602.0,74.7536,74.8086,74.6804,74.7079,83602.0
2022-04-20 12:30:00,81.6,81.86,81.6,81.81,60499.0,74.7079,74.9459,74.7079,74.9001,60499.0
2022-04-20 12:40:00,81.83,82.06,81.77,82.01,101902.0,74.9184,75.129,74.8635,75.0832,101902.0
2022-04-20 12:50:00,82.02,82.1,81.95,81.96,83056.0,75.0924,75.1656,75.0283,75.0375,83056.0
2022-04-20 13:00:00,81.96,82.03,81.85,81.9,94742.0,75.0375,75.1015,74.9367,74.9825,94742.0
2022-04-20 13:10:00,81.9,82.1,81.88,81.96,92342.0,74.9825,75.1656,74.9642,75.0375,92342.0
2022-04-20 13:20:00,81.96,82.02,81.84,81.85,89633.0,75.0375,75.0924,74.9276,74.9367,89633.0
2022-04-20 13:30:00,81.86,81.94,81.76,81.89,70719.0,74.9459,75.0191,74.8543,74.9734,70719.0
2022-04-20 13:40:00,81.88,82.1,81.88,82.02,60837.0,74.9642,75.1656,74.9642,75.0924,60837.0
2022-04-20 13:50:00,82.01,82.13,81.98,82.12,81616.0,75.0832,75.1931,75.0558,75.1839,81616.0
2022-04-20 14:00:00,82.12,82.16,82.04,82.04,79910.0,75.1839,75.2206,75.1107,75.1107,79910.0
2022-04-20 14:10:00,82.04,82.23,82.03,82.04,75538.0,75.1107,75.2846,75.1015,75.1107,75538.0
2022-04-20 14:20:00,82.05,82.15,82.0,82.02,91489.0,75.1199,75.2114,75.0741,75.0924,91489.0
2022-04-20 14:30:00,82.03,82.03,81.76,81.8,83343.0,75.1015,75.1015,74.8543,74.891,83343.0
2022-04-20 14:40:00,81.8,82.04,81.79,81.89,81820.0,74.891,75.1107,74.8818,74.9734,81820.0
2022-04-20 14:50:00,81.89,81.89,81.72,81.78,133261.0,74.9734,74.9734,74.8177,74.8727,133261.0
2022-04-20 15:00:00,81.77,81.88,81.61,81.77,98431.0,74.8635,74.9642,74.717,74.8635,98431.0
2022-04-20 15:10:00,81.77,81.93,81.71,81.73,99094.0,74.8635,75.01,74.8086,74.8269,99094.0
2022-04-20 15:20:00,81.73,81.84,81.69,81.74,134078.0,74.8269,74.9276,74.7903,74.836,134078.0
2022-04-20 15:30:00,81.75,81.81,81.67,81.81,233845.0,74.8452,74.9001,74.7719,74.9001,233845.0
2022-04-20 15:40:00,81.81,81.86,81.67,81.7,577297.0,74.9001,74.9459,74.7719,74.7994,577297.0
2022-04-20 15:50:00,81.7,81.79,81.39,81.49,898585.0,74.7994,74.8818,74.5156,74.6072,898585.0
2022-04-21 09:30:00,80.32,81.0,79.29,80.75,456545.0,73.536,74.1585,72.593,73.9297,456545.0
2022-04-21 09:40:00,80.77,80.77,79.47,79.48,301211.0,73.948,73.948,72.7578,72.7669,301211.0
2022-04-21 09:50:00,79.49,79.88,79.3,79.78,200211.0,72.7761,73.1331,72.6021,73.0416,200211.0
2022-04-21 10:00:00,79.79,79.96,79.56,79.95,166212.0,73.0507,73.2064,72.8402,73.1972,166212.0
2022-04-21 10:10:00,79.95,80.03,79.35,79.54,269393.0,73.1972,73.2705,72.6479,72.8219,269393.0
2022-04-21 10:20:00,79.54,79.65,79.27,79.34,233936.0,72.8219,72.9226,72.5747,72.6387,233936.0
2022-04-21 10:30:00,79.34,79.36,78.34,78.69,440180.0,72.6387,72.6571,71.7232,72.0436,440180.0
2022-04-21 10:40:00,78.68,78.85,78.49,78.64,242416.0,72.0345,72.1901,71.8605,71.9979,242416.0
2022-04-21 10:50:00,78.64,78.65,77.86,77.87,198837.0,71.9979,72.007,71.2837,71.2929,198837.0
2022-04-21 11:00:00,77.87,77.92,77.47,77.52,275342.0,71.2929,71.3387,70.9267,70.9725,275342.0
2022-04-21 11:10:00,77.53,78.01,77.51,77.78,228783.0,70.9816,71.4211,70.9633,71.2105,228783.0
2022-04-21 11:20:00,77.79,78.01,77.78,77.82,386964.0,71.2197,71.4211,71.2105,71.2471,386964.0
2022-04-21 11:30:00,77.83,78.0,77.74,77.95,257142.0,71.2563,71.4119,71.1739,71.3661,257142.0
2022-04-21 11:40:00,77.95,78.01,77.77,77.95,140155.0,71.3661,71.4211,71.2014,71.3661,140155.0
2022-04-21 11:50:00,77.97,78.03,77.73,77.75,180052.0,71.3845,71.4394,71.1647,71.183,180052.0
2022-04-21 12:00:00,77.74,77.76,77.24,77.57,331200.0,71.1739,71.1922,70.7161,71.0182,331200.0
2022-04-21 12:10:00,77.58,77.6,77.17,77.4,236329.0,71.0274,71.0457,70.652,70.8626,236329.0
2022-04-21 12:20:00,77.38,77.43,76.96,76.98,156564.0,70.8443,70.8901,70.4598,70.4781,156564.0
2022-04-21 12:30:00,76.98,76.99,76.44,76.58,260295.0,70.4781,70.4872,69.9837,70.1119,260295.0
2022-04-21 12:40:00,76.59,76.87,76.5,76.84,230672.0,70.121,70.3774,70.0386,70.3499,230672.0
2022-04-21 12:50:00,76.83,76.85,76.6,76.62,211080.0,70.3407,70.3591,70.1302,70.1485,211080.0
2022-04-21 13:00:00,76.61,76.78,76.52,76.69,245098.0,70.1393,70.295,70.0569,70.2126,245098.0
2022-04-21 13:10:00,76.67,76.99,76.65,76.65,255681.0,70.1943,70.4872,70.1759,70.1759,255681.0
2022-04-21 13:20:00,76.66,76.9,76.59,76.89,261704.0,70.1851,70.4048,70.121,70.3957,261704.0
2022-04-21 13:30:00,76.9,77.03,76.8,76.8,390924.0,70.4048,70.5239,70.3133,70.3133,390924.0
2022-04-21 13:40:00,76.79,76.82,76.5,76.62,243570.0,70.3041,70.3316,70.0386,70.1485,243570.0
2022-04-21 13:50:00,76.62,76.86,76.45,76.85,188300.0,70.1485,70.3682,69.9928,70.3591,188300.0
2022-04-21 14:00:00,76.87,76.94,76.44,76.44,282078.0,70.3774,70.4415,69.9837,69.9837,282078.0
2022-04-21 14:10:00,76.44,76.63,76.35,76.44,158908.0,69.9837,70.1576,69.9013,69.9837,158908.0
2022-04-21 14:20:00,76.46,76.62,76.37,76.49,124147.0,70.002,70.1485,69.9196,70.0295,124147.0
2022-04-21 14:30:00,76.49,76.66,76.36,76.51,279830.0,70.0295,70.1851,69.9104,70.0478,279830.0
2022-04-21 14:40:00,76.52,76.81,76.48,76.78,385963.0,70.0569,70.3224,70.0203,70.295,385963.0
2022-04-21 14:50:00,76.78,76.82,76.61,76.62,391790.0,70.295,70.3316,70.1393,70.1485,391790.0
2022-04-21 15:00:00,76.61,76.61,76.2,76.3,361363.0,70.1393,70.1393,69.764,69.8555,361363.0
2022-04-21 15:10:00,76.31,76.74,76.29,76.74,252409.0,69.8647,70.2583,69.8464,70.2583,252409.0
2022-04-21 15:20:00,76.73,77.03,76.68,76.99,306820.0,70.2492,70.5239,70.2034,70.4872,306820.0
2022-04-21 15:30:00,76.98,77.05,76.42,76.76,565965.0,70.4781,70.5422,69.9654,70.2767,565965.0
2022-04-21 15:40:00,76.75,76.84,76.47,76.52,873556.0,70.2675,70.3499,70.0112,70.0569,873556.0
2022-04-21 15:50:00,76.52,76.73,75.98,76.18,2097924.0,70.0569,70.2492,69.5625,69.7456,2097924.0
2022-04-22 09:30:00,76.17,76.37,75.39,75.43,579911.0,69.7365,69.9196,69.0224,69.059,579911.0
2022-04-22 09:40:00,75.43,75.71,74.81,74.84,393596.0,69.059,69.3153,68.4914,68.5188,393596.0
2022-04-22 09:50:00,74.83,74.91,74.4,74.84,638418.0,68.5097,68.5829,68.116,68.5188,638418.0
2022-04-22 10:00:00,74.84,75.91,74.83,75.62,619101.0,68.5188,69.4985,68.5097,69.2329,619101.0
2022-04-22 10:10:00,75.62,75.75,75.11,75.24,213437.0,69.2329,69.352,68.766,68.885,213437.0
2022-04-22 10:20:00,75.24,75.46,75.11,75.19,199171.0,68.885,69.0865,68.766,68.8393,199171.0
2022-04-22 10:30:00,75.18,75.23,74.96,75.01,239422.0,68.8301,68.8759,68.6287,68.6745,239422.0
2022-04-22 10:40:00,75.01,75.2,74.9,74.98,452294.0,68.6745,68.8484,68.5738,68.647,452294.0
2022-04-22 10:50:00,74.97,75.25,74.92,75.08,312453.0,68.6378,68.8942,68.5921,68.7386,312453.0
2022-04-22 11:00:00,75.08,75.34,75.05,75.3,334689.0,68.7386,68.9766,68.7111,68.94,334689.0
2022-04-22 11:10:00,75.29,75.33,74.83,74.9,351477.0,68.9308,68.9674,68.5097,68.5738,351477.0
2022-04-22 11:20:00,74.91,75.34,74.87,75.34,262509.0,68.5829,68.9766,68.5463,68.9766,262509.0
2022-04-22 11:30:00,75.33,75.4,75.12,75.39,154911.0,68.9674,69.0315,68.7752,69.0224,154911.0
2022-04-22 11:40:00,75.4,75.4,74.88,74.93,117551.0,69.0315,69.0315,68.5554,68.6012,117551.0
2022-04-22 11:50:00,74.93,75.05,74.68,74.77,227541.0,68.6012,68.7111,68.3723,68.4547,227541.0
2022-04-22 12:00:00,74.76,74.92,74.61,74.64,127190.0,68.4456,68.5921,68.3083,68.3357,127190.0
2022-04-22 12:10:00,74.65,74.95,74.64,74.75,206384.0,68.3449,68.6195,68.3357,68.4364,206384.0
2022-04-22 12:20:00,74.75,74.89,74.65,74.86,164731.0,68.4364,68.5646,68.3449,68.5371,164731.0
2022-04-22 12:30:00,74.86,75.26,74.8,75.04,199931.0,68.5371,68.9034,68.4822,68.7019,199931.0
2022-04-22 12:40:00,75.04,75.06,74.88,75.02,130296.0,68.7019,68.7202,68.5554,68.6836,130296.0
2022-04-22 12:50:00,75.02,75.18,74.98,75.16,131918.0,68.6836,68.8301,68.647,68.8118,131918.0
2022-04-22 13:00:00,75.16,75.19,74.98,75.03,163047.0,68.8118,68.8393,68.647,68.6928,163047.0
2022-04-22 13:10:00,75.02,75.06,74.85,74.85,121937.0,68.6836,68.7202,68.528,68.528,121937.0
2022-04-22 13:20:00,74.83,74.84,74.53,74.7,180244.0,68.5097,68.5188,68.235,68.3907,180244.0
2022-04-22 13:30:00,74.7,74.74,74.53,74.56,171184.0,68.3907,68.4273,68.235,68.2625,171184.0
2022-04-22 13:40:00,74.56,74.7,74.49,74.58,171669.0,68.2625,68.3907,68.1984,68.2808,171669.0
2022-04-22 13:50:00,74.56,74.58,74.43,74.48,146413.0,68.2625,68.2808,68.1435,68.1892,146413.0
2022-04-22 14:00:00,74.48,74.55,74.4,74.52,148753.0,68.1892,68.2533,68.116,68.2259,148753.0
2022-04-22 14:10:00,74.51,74.56,74.43,74.5,152490.0,68.2167,68.2625,68.1435,68.2075,152490.0
2022-04-22 14:20:00,74.49,74.51,74.4,74.45,121044.0,68.1984,68.2167,68.116,68.1618,121044.0
2022-04-22 14:30:00,74.44,74.5,74.06,74.2,268804.0,68.1526,68.2075,67.8047,67.9329,268804.0
2022-04-22 14:40:00,74.19,74.3,73.97,74.2,300064.0,67.9237,68.0244,67.7223,67.9329,300064.0
2022-04-22 14:50:00,74.2,74.24,73.98,74.03,193235.0,67.9329,67.9695,67.7315,67.7772,193235.0
2022-04-22 15:00:00,74.04,74.1,73.93,73.97,269668.0,67.7864,67.8413,67.6857,67.7223,269668.0
2022-04-22 15:10:00,73.97,74.22,73.89,74.22,365333.0,67.7223,67.9512,67.6491,67.9512,365333.0
2022-04-22 15:20:00,74.22,74.35,74.17,74.29,242153.0,67.9512,68.0702,67.9054,68.0153,242153.0
2022-04-22 15:30:00,74.3,74.68,74.29,74.58,352322.0,68.0244,68.3723,68.0153,68.2808,352322.0
2022-04-22 15:40:00,74.59,74.63,74.24,74.24,451386.0,68.2899,68.3266,67.9695,67.9695,451386.0
2022-04-22 15:50:00,74.23,74.24,73.88,73.95,860627.0,67.9603,67.9695,67.6399,67.704,860627.0
2022-04-25 09:30:00,74.0,74.11,72.79,72.9,611550.0,67.7498,67.8505,66.642,66.7427,611550.0
2022-04-25 09:40:00,72.93,73.54,72.9,73.2,329616.0,66.7701,67.3286,66.7427,67.0173,329616.0
2022-04-25 09:50:00,73.2,73.51,72.46,72.47,170941.0,67.0173,67.3012,66.3398,66.349,170941.0
2022-04-25 10:00:00,72.48,72.96,72.47,72.65,259754.0,66.3582,66.7976,66.349,66.5138,259754.0
2022-04-25 10:10:00,72.65,72.72,72.42,72.47,202078.0,66.5138,66.5779,66.3032,66.349,202078.0
2022-04-25 10:20:00,72.49,72.72,72.35,72.62,279187.0,66.3673,66.5779,66.2391,66.4863,279187.0
2022-04-25 10:30:00,72.61,72.61,72.32,72.44,261135.0,66.4772,66.4772,66.2117,66.3215,261135.0
2022-04-25 10:40:00,72.44,72.45,72.03,72.23,207137.0,66.3215,66.3307,65.9462,66.1293,207137.0
2022-04-25 10:50:00,72.23,72.48,72.13,72.27,249111.0,66.1293,66.3582,66.0377,66.1659,249111.0
2022-04-25 11:00:00,72.26,72.33,72.13,72.21,207542.0,66.1567,66.2208,66.0377,66.111,207542.0
2022-04-25 11:10:00,72.19,72.43,72.06,72.27,157534.0,66.0927,66.3124,65.9736,66.1659,157534.0
2022-04-25 11:20:00,72.27,72.39,72.09,72.21,166385.0,66.1659,66.2758,66.0011,66.111,166385.0
2022-04-25 11:30:00,72.22,72.24,72.03,72.1,139953.0,66.1201,66.1384,65.9462,66.0103,139953.0
2022-04-25 11:40:00,72.08,72.15,71.94,72.03,258524.0,65.9919,66.056,65.8638,65.9462,258524.0
2022-04-25 11:50:00,72.04,72.11,71.7,72.0,233170.0,65.9553,66.0194,65.644,65.9187,233170.0
2022-04-25 12:00:00,72.0,72.32,71.83,72.28,203962.0,65.9187,66.2117,65.7631,66.175,203962.0
2022-04-25 12:10:00,72.27,72.28,71.79,71.84,272622.0,66.1659,66.175,65.7264,65.7722,272622.0
2022-04-25 12:20:00,71.85,72.36,71.85,72.24,218703.0,65.7814,66.2483,65.7814,66.1384,218703.0
2022-04-25 12:30:00,72.23,72.49,72.19,72.41,144290.0,66.1293,66.3673,66.0927,66.2941,144290.0
2022-04-25 12:40:00,72.39,72.41,71.96,72.03,238090.0,66.2758,66.2941,65.8821,65.9462,238090.0
2022-04-25 12:50:00,72.03,72.2,71.66,71.82,433807.0,65.9462,66.1018,65.6074,65.7539,433807.0
2022-04-25 13:00:00,71.83,71.99,71.59,71.88,175956.0,65.7631,65.9095,65.5433,65.8088,175956.0
2022-04-25 13:10:00,71.89,72.09,71.7,71.72,223118.0,65.818,66.0011,65.644,65.6623,223118.0
2022-04-25 13:20:00,71.72,71.84,71.62,71.81,187086.0,65.6623,65.7722,65.5708,65.7447,187086.0
2022-04-25 13:30:00,71.81,71.93,71.65,71.81,248844.0,65.7447,65.8546,65.5983,65.7447,248844.0
2022-04-25 13:40:00,71.81,72.07,71.79,72.05,147656.0,65.7447,65.9828,65.7264,65.9645,147656.0
2022-04-25 13:50:00,72.07,72.34,71.94,72.33,199030.0,65.9828,66.23,65.8638,66.2208,199030.0
2022-04-25 14:00:00,72.33,72.49,72.06,72.46,194446.0,66.2208,66.3673,65.9736,66.3398,194446.0
2022-04-25 14:10:00,72.48,72.95,72.48,72.83,364889.0,66.3582,66.7885,66.3582,66.6786,364889.0
2022-04-25 14:20:00,72.84,73.36,72.77,73.31,246381.0,66.6878,67.1638,66.6237,67.1181,246381.0
2022-04-25 14:30:00,73.32,73.47,73.16,73.24,226094.0,67.1272,67.2645,66.9807,67.054,226094.0
2022-04-25 14:40:00,73.23,73.26,73.02,73.14,222731.0,67.0448,67.0723,66.8525,66.9624,222731.0
2022-04-25 14:50:00,73.13,73.37,73.1,73.25,157818.0,66.9533,67.173,66.9258,67.0631,157818.0
2022-04-25 15:00:00,73.23,73.33,73.13,73.31,262764.0,67.0448,67.1364,66.9533,67.1181,262764.0
2022-04-25 15:10:00,73.31,73.66,73.3,73.61,229267.0,67.1181,67.4385,67.1089,67.3927,229267.0
2022-04-25 15:20:00,73.61,74.05,73.59,74.03,429362.0,67.3927,67.7956,67.3744,67.7772,429362.0
2022-04-25 15:30:00,74.03,74.16,73.92,74.14,544105.0,67.7772,67.8963,67.6765,67.8779,544105.0
2022-04-25 15:40:00,74.14,74.51,74.11,74.23,693025.0,67.8779,68.2167,67.8505,67.9603,693025.0
2022-04-25 15:50:00,74.23,74.32,73.94,74.08,1178780.0,67.9603,68.0427,67.6948,67.823,1178780.0
2022-04-26 09:30:00,74.05,74.29,73.64,73.68,376923.0,67.7956,68.0153,67.4202,67.4568,376923.0
2022-04-26 09:40:00,73.66,74.51,73.6,74.35,252304.0,67.4385,68.2167,67.3836,68.0702,252304.0
2022-04-26 09:50:00,74.33,74.4,74.15,74.23,284593.0,68.0519,68.116,67.8871,67.9603,284593.0
2022-04-26 10:00:00,74.23,74.95,74.19,74.84,278062.0,67.9603,68.6195,67.9237,68.5188,278062.0
2022-04-26 10:10:00,74.84,74.95,74.47,74.72,287105.0,68.5188,68.6195,68.1801,68.409,287105.0
2022-04-26 10:20:00,74.71,74.97,74.47,74.57,538432.0,68.3998,68.6378,68.1801,68.2716,538432.0
2022-04-26 10:30:00,74.56,74.57,74.19,74.32,218162.0,68.2625,68.2716,67.9237,68.0427,218162.0
2022-04-26 10:40:00,74.3,74.39,74.18,74.31,288173.0,68.0244,68.1068,67.9146,68.0336,288173.0
2022-04-26 10:50:00,74.31,74.74,74.22,74.58,179814.0,68.0336,68.4273,67.9512,68.2808,179814.0
2022-04-26 11:00:00,74.57,74.73,74.32,74.7,130617.0,68.2716,68.4181,68.0427,68.3907,130617.0
2022-04-26 11:10:00,74.7,74.85,74.61,74.74,175602.0,68.3907,68.528,68.3083,68.4273,175602.0
2022-04-26 11:20:00,74.73,74.87,74.47,74.52,115009.0,68.4181,68.5463,68.1801,68.2259,115009.0
2022-04-26 11:30:00,74.49,74.54,74.31,74.32,152593.0,68.1984,68.2442,68.0336,68.0427,152593.0
2022-04-26 11:40:00,74.33,74.53,74.27,74.52,99942.0,68.0519,68.235,67.997,68.2259,99942.0
2022-04-26 11:50:00,74.52,74.59,74.29,74.36,167578.0,68.2259,68.2899,68.0153,68.0794,167578.0
2022-04-26 12:00:00,74.36,74.58,74.35,74.56,160465.0,68.0794,68.2808,68.0702,68.2625,160465.0
2022-04-26 12:10:00,74.55,74.61,74.42,74.55,126444.0,68.2533,68.3083,68.1343,68.2533,126444.0
2022-04-26 12:20:00,74.56,74.67,74.49,74.49,260668.0,68.2625,68.3632,68.1984,68.1984,260668.0
2022-04-26 12:30:00,74.48,74.52,74.16,74.19,140671.0,68.1892,68.2259,67.8963,67.9237,140671.0
2022-04-26 12:40:00,74.2,74.36,74.16,74.27,279021.0,67.9329,68.0794,67.8963,67.997,279021.0
2022-04-26 12:50:00,74.26,74.5,74.21,74.5,94934.0,67.9878,68.2075,67.942,68.2075,94934.0
2022-04-26 13:00:00,74.5,74.51,74.2,74.31,139700.0,68.2075,68.2167,67.9329,68.0336,139700.0
2022-04-26 13:10:00,74.3,74.32,74.05,74.05,116031.0,68.0244,68.0427,67.7956,67.7956,116031.0
2022-04-26 13:20:00,74.05,74.07,73.9,73.98,183329.0,67.7956,67.8139,67.6582,67.7315,183329.0
2022-04-26 13:30:00,73.98,74.04,73.82,73.89,165442.0,67.7315,67.7864,67.585,67.6491,165442.0
2022-04-26 13:40:00,73.88,74.04,73.83,73.99,117341.0,67.6399,67.7864,67.5941,67.7406,117341.0
2022-04-26 13:50:00,74.0,74.0,73.76,73.8,73255.0,67.7498,67.7498,67.53,67.5667,73255.0
2022-04-26 14:00:00,73.79,74.01,73.77,73.9,123789.0,67.5575,67.7589,67.5392,67.6582,123789.0
2022-04-26 14:10:00,73.88,74.02,73.83,73.94,174267.0,67.6399,67.7681,67.5941,67.6948,174267.0
2022-04-26 14:20:00,73.94,74.06,73.76,73.93,143083.0,67.6948,67.8047,67.53,67.6857,143083.0
2022-04-26 14:30:00,73.92,73.96,73.7,73.86,127147.0,67.6765,67.7132,67.4751,67.6216,127147.0
2022-04-26 14:40:00,73.85,73.91,73.7,73.85,108519.0,67.6124,67.6674,67.4751,67.6124,108519.0
2022-04-26 14:50:00,73.82,74.09,73.81,73.99,136090.0,67.585,67.8322,67.5758,67.7406,136090.0
2022-04-26 15:00:00,73.99,74.06,73.8,73.84,112491.0,67.7406,67.8047,67.5667,67.6033,112491.0
2022-04-26 15:10:00,73.84,73.93,73.54,73.56,133491.0,67.6033,67.6857,67.3286,67.3469,133491.0
2022-04-26 15:20:00,73.56,73.65,73.51,73.56,174147.0,67.3469,67.4293,67.3012,67.3469,174147.0
2022-04-26 15:30:00,73.56,73.71,73.49,73.7,239521.0,67.3469,67.4843,67.2829,67.4751,239521.0
2022-04-26 15:40:00,73.7,73.79,73.56,73.69,339746.0,67.4751,67.5575,67.3469,67.466,339746.0
2022-04-26 15:50:00,73.69,73.84,73.55,73.55,701387.0,67.466,67.6033,67.3378,67.3378,701387.0
2022-04-27 09:30:00,73.83,74.15,73.59,73.8,342733.0,67.5941,67.8871,67.3744,67.5667,342733.0
2022-04-27 09:40:00,73.82,74.85,73.75,74.65,300792.0,67.585,68.528,67.5209,68.3449,300792.0
2022-04-27 09:50:00,74.67,75.14,74.64,74.99,296751.0,68.3632,68.7935,68.3357,68.6562,296751.0
2022-04-27 10:00:00,74.98,75.14,74.96,75.05,174056.0,68.647,68.7935,68.6287,68.7111,174056.0
2022-04-27 10:10:00,75.04,75.08,74.4,74.43,233643.0,68.7019,68.7386,68.116,68.1435,233643.0
2022-04-27 10:20:00,74.43,74.72,74.25,74.41,225188.0,68.1435,68.409,67.9787,68.1251,225188.0
2022-04-27 10:30:00,74.4,74.42,74.1,74.26,320096.0,68.116,68.1343,67.8413,67.9878,320096.0
2022-04-27 10:40:00,74.26,74.5,74.24,74.41,204107.0,67.9878,68.2075,67.9695,68.1251,204107.0
2022-04-27 10:50:00,74.4,74.42,74.09,74.09,248351.0,68.116,68.1343,67.8322,67.8322,248351.0
2022-04-27 11:00:00,74.1,74.16,73.82,73.95,177411.0,67.8413,67.8963,67.585,67.704,177411.0
2022-04-27 11:10:00,73.95,74.14,73.8,74.09,177229.0,67.704,67.8779,67.5667,67.8322,177229.0
2022-04-27 11:20:00,74.11,74.32,73.97,74.32,159124.0,67.8505,68.0427,67.7223,68.0427,159124.0
2022-04-27 11:30:00,74.32,74.39,74.18,74.18,130160.0,68.0427,68.1068,67.9146,67.9146,130160.0
2022-04-27 11:40:00,74.19,74.26,74.0,74.07,83047.0,67.9237,67.9878,67.7498,67.8139,83047.0
2022-04-27 11:50:00,74.08,74.11,73.77,73.97,134454.0,67.823,67.8505,67.5392,67.7223,134454.0
2022-04-27 12:00:00,73.98,74.18,73.96,74.03,163457.0,67.7315,67.9146,67.7132,67.7772,163457.0
2022-04-27 12:10:00,74.02,74.17,74.01,74.08,156085.0,67.7681,67.9054,67.7589,67.823,156085.0
2022-04-27 12:20:00,74.09,74.36,74.07,74.27,168728.0,67.8322,68.0794,67.8139,67.997,168728.0
2022-04-27 12:30:00,74.28,74.35,74.23,74.35,155400.0,68.0061,68.0702,67.9603,68.0702,155400.0
2022-04-27 12:40:00,74.36,74.56,74.32,74.52,114588.0,68.0794,68.2625,68.0427,68.2259,114588.0
2022-04-27 12:50:00,74.52,74.55,74.42,74.51,105019.0,68.2259,68.2533,68.1343,68.2167,105019.0
2022-04-27 13:00:00,74.52,74.54,74.2,74.22,163668.0,68.2259,68.2442,67.9329,67.9512,163668.0
2022-04-27 13:10:00,74.23,74.29,74.11,74.29,95257.0,67.9603,68.0153,67.8505,68.0153,95257.0
2022-04-27 13:20:00,74.29,74.39,74.05,74.32,124863.0,68.0153,68.1068,67.7956,68.0427,124863.0
2022-04-27 13:30:00,74.32,74.45,74.28,74.35,100501.0,68.0427,68.1618,68.0061,68.0702,100501.0
2022-04-27 13:40:00,74.35,74.39,74.21,74.3,129835.0,68.0702,68.1068,67.942,68.0244,129835.0
2022-04-27 13:50:00,74.29,74.39,74.13,74.22,166404.0,68.0153,68.1068,67.8688,67.9512,166404.0
2022-04-27 14:00:00,74.22,74.32,74.08,74.26,217275.0,67.9512,68.0427,67.823,67.9878,217275.0
2022-04-27 14:10:00,74.25,74.26,73.88,73.9,138220.0,67.9787,67.9878,67.6399,67.6582,138220.0
2022-04-27 14:20:00,73.92,73.99,73.76,73.78,137443.0,67.6765,67.7406,67.53,67.5484,137443.0
2022-04-27 14:30:00,73.77,73.9,73.57,73.74,153180.0,67.5392,67.6582,67.3561,67.5117,153180.0
2022-04-27 14:40:00,73.76,73.95,73.75,73.76,158071.0,67.53,67.704,67.5209,67.53,158071.0
2022-04-27 14:50:00,73.76,73.78,73.51,73.58,239239.0,67.53,67.5484,67.3012,67.3652,239239.0
2022-04-27 15:00:00,73.58,73.69,73.51,73.55,332369.0,67.3652,67.466,67.3012,67.3378,332369.0
2022-04-27 15:10:00,73.57,73.77,73.51,73.73,241134.0,67.3561,67.5392,67.3012,67.5026,241134.0
2022-04-27 15:20:00,73.73,73.79,73.53,73.55,248294.0,67.5026,67.5575,67.3195,67.3378,248294.0
2022-04-27 15:30:00,73.54,73.57,73.31,73.39,349027.0,67.3286,67.3561,67.1181,67.1913,349027.0
2022-04-27 15:40:00,73.4,73.57,73.34,73.38,343194.0,67.2005,67.3561,67.1455,67.1821,343194.0
2022-04-27 15:50:00,73.37,73.44,73.18,73.27,729189.0,67.173,67.2371,66.999,67.0814,729189.0
2022-04-28 09:30:00,73.5,73.91,73.03,73.28,612088.0,67.292,67.6674,66.8617,67.0906,612088.0
2022-04-28 09:40:00,73.3,73.8,72.83,73.8,371260.0,67.1089,67.5667,66.6786,67.5667,371260.0
2022-04-28 09:50:00,73.79,73.92,73.4,73.46,277704.0,67.5575,67.6765,67.2005,67.2554,277704.0
2022-04-28 10:00:00,73.46,73.55,73.32,73.52,299359.0,67.2554,67.3378,67.1272,67.3103,299359.0
2022-04-28 10:10:00,73.53,73.64,73.35,73.61,181143.0,67.3195,67.4202,67.1547,67.3927,181143.0
2022-04-28 10:20:00,73.61,73.63,73.27,73.28,256432.0,67.3927,67.411,67.0814,67.0906,256432.0
2022-04-28 10:30:00,73.28,73.3,73.04,73.04,175033.0,67.0906,67.1089,66.8709,66.8709,175033.0
2022-04-28 10:40:00,73.05,73.2,72.92,72.98,240037.0,66.88,67.0173,66.761,66.8159,240037.0
2022-04-28 10:50:00,72.98,73.02,72.77,72.81,172522.0,66.8159,66.8525,66.6237,66.6603,172522.0
2022-04-28 11:00:00,72.81,73.29,72.77,73.18,298036.0,66.6603,67.0997,66.6237,66.999,298036.0
2022-04-28 11:10:00,73.16,73.44,73.09,73.4,186382.0,66.9807,67.2371,66.9166,67.2005,186382.0
2022-04-28 11:20:00,73.4,73.43,73.22,73.38,161565.0,67.2005,67.2279,67.0357,67.1821,161565.0
2022-04-28 11:30:00,73.39,73.57,73.22,73.35,185307.0,67.1913,67.3561,67.0357,67.1547,185307.0
2022-04-28 11:40:00,73.36,73.56,73.36,73.46,125367.0,67.1638,67.3469,67.1638,67.2554,125367.0
2022-04-28 11:50:00,73.45,73.58,73.41,73.51,97702.0,67.2462,67.3652,67.2096,67.3012,97702.0
2022-04-28 12:00:00,73.52,73.56,73.37,73.48,146269.0,67.3103,67.3469,67.173,67.2737,146269.0
2022-04-28 12:10:00,73.5,73.73,73.47,73.7,153979.0,67.292,67.5026,67.2645,67.4751,153979.0
2022-04-28 12:20:00,73.7,73.87,73.63,73.66,162679.0,67.4751,67.6308,67.411,67.4385,162679.0
2022-04-28 12:30:00,73.66,73.67,73.52,73.66,194369.0,67.4385,67.4476,67.3103,67.4385,194369.0
2022-04-28 12:40:00,73.66,73.76,73.59,73.63,138314.0,67.4385,67.53,67.3744,67.411,138314.0
2022-04-28 12:50:00,73.64,73.66,73.45,73.61,115582.0,67.4202,67.4385,67.2462,67.3927,115582.0
2022-04-28 13:00:00,73.62,73.76,73.48,73.71,124119.0,67.4019,67.53,67.2737,67.4843,124119.0
2022-04-28 13:10:00,73.7,73.81,73.61,73.71,222401.0,67.4751,67.5758,67.3927,67.4843,222401.0
2022-04-28 13:20:00,73.71,73.71,73.55,73.67,93779.0,67.4843,67.4843,67.3378,67.4476,93779.0
2022-04-28 13:30:00,73.67,73.73,73.53,73.61,127192.0,67.4476,67.5026,67.3195,67.3927,127192.0
2022-04-28 13:40:00,73.61,73.68,73.5,73.63,103618.0,67.3927,67.4568,67.292,67.411,103618.0
2022-04-28 13:50:00,73.62,73.64,73.46,73.53,103384.0,67.4019,67.4202,67.2554,67.3195,103384.0
2022-04-28 14:00:00,73.53,73.64,73.52,73.61,103413.0,67.3195,67.4202,67.3103,67.3927,103413.0
2022-04-28 14:10:00,73.61,73.68,73.56,73.68,121808.0,67.3927,67.4568,67.3469,67.4568,121808.0
2022-04-28 14:20:00,73.67,73.72,73.52,73.53,120400.0,67.4476,67.4934,67.3103,67.3195,120400.0
2022-04-28 14:30:00,73.53,73.59,73.49,73.53,95232.0,67.3195,67.3744,67.2829,67.3195,95232.0
2022-04-28 14:40:00,73.53,73.76,73.46,73.76,186722.0,67.3195,67.53,67.2554,67.53,186722.0
2022-04-28 14:50:00,73.75,73.8,73.57,73.64,160063.0,67.5209,67.5667,67.3561,67.4202,160063.0
2022-04-28 15:00:00,73.65,73.78,73.61,73.66,161950.0,67.4293,67.5484,67.3927,67.4385,161950.0
2022-04-28 15:10:00,73.66,73.66,73.42,73.56,260955.0,67.4385,67.4385,67.2188,67.3469,260955.0
2022-04-28 15:20:00,73.56,73.61,73.43,73.49,269606.0,67.3469,67.3927,67.2279,67.2829,269606.0
2022-04-28 15:30:00,73.49,73.5,73.36,73.44,402794.0,67.2829,67.292,67.1638,67.2371,402794.0
2022-04-28 15:40:00,73.45,73.64,73.3,73.33,412466.0,67.2462,67.4202,67.1089,67.1364,412466.0
2022-04-28 15:50:00,73.33,73.53,73.21,73.53,822961.0,67.1364,67.3195,67.0265,67.3195,822961.0
2022-04-29 09:30:00,72.88,73.44,72.44,72.48,364884.0,66.7244,67.2371,66.3215,66.3582,364884.0
2022-04-29 09:40:00,72.48,72.97,72.44,72.91,173507.0,66.3582,66.8068,66.3215,66.7518,173507.0
2022-04-29 09:50:00,72.93,73.45,72.89,73.27,142572.0,66.7701,67.2462,66.7335,67.0814,142572.0
2022-04-29 10:00:00,73.26,73.31,72.9,73.0,106672.0,67.0723,67.1181,66.7427,66.8342,106672.0
2022-04-29 10:10:00,72.98,73.08,72.6,72.6,122534.0,66.8159,66.9075,66.468,66.468,122534.0
2022-04-29 10:20:00,72.6,72.62,72.41,72.43,134605.0,66.468,66.4863,66.2941,66.3124,134605.0
2022-04-29 10:30:00,72.42,72.59,72.3,72.53,245980.0,66.3032,66.4589,66.1934,66.4039,245980.0
2022-04-29 10:40:00,72.53,72.55,72.16,72.17,145633.0,66.4039,66.4222,66.0652,66.0743,145633.0
2022-04-29 10:50:00,72.18,72.3,72.13,72.17,135951.0,66.0835,66.1934,66.0377,66.0743,135951.0
2022-04-29 11:00:00,72.17,72.17,71.83,72.01,266753.0,66.0743,66.0743,65.7631,65.9279,266753.0
2022-04-29 11:10:00,72.01,72.08,71.81,72.02,232636.0,65.9279,65.9919,65.7447,65.937,232636.0
2022-04-29 11:20:00,72.03,72.2,71.99,72.07,150948.0,65.9462,66.1018,65.9095,65.9828,150948.0
2022-04-29 11:30:00,72.02,72.31,72.0,72.1,176249.0,65.937,66.2025,65.9187,66.0103,176249.0
2022-04-29 11:40:00,72.1,72.4,72.06,72.31,378368.0,66.0103,66.2849,65.9736,66.2025,378368.0
2022-04-29 11:50:00,72.32,72.38,72.12,72.17,223895.0,66.2117,66.2666,66.0286,66.0743,223895.0
2022-04-29 12:00:00,72.17,72.19,71.85,71.86,259294.0,66.0743,66.0927,65.7814,65.7905,259294.0
2022-04-29 12:10:00,71.86,72.0,71.8,71.83,169488.0,65.7905,65.9187,65.7356,65.7631,169488.0
2022-04-29 12:20:00,71.83,72.0,71.78,71.92,153489.0,65.7631,65.9187,65.7173,65.8455,153489.0
2022-04-29 12:30:00,71.91,71.92,71.66,71.7,104931.0,65.8363,65.8455,65.6074,65.644,104931.0
2022-04-29 12:40:00,71.69,71.73,71.57,71.65,77313.0,65.6349,65.6715,65.525,65.5983,77313.0
2022-04-29 12:50:00,71.64,71.64,71.42,71.49,165474.0,65.5891,65.5891,65.3877,65.4518,165474.0
2022-04-29 13:00:00,71.48,71.63,71.38,71.42,152119.0,65.4426,65.58,65.3511,65.3877,152119.0
2022-04-29 13:10:00,71.43,71.58,71.41,71.53,114139.0,65.3968,65.5342,65.3785,65.4884,114139.0
2022-04-29 13:20:00,71.53,71.75,71.51,71.64,171175.0,65.4884,65.6898,65.4701,65.5891,171175.0
2022-04-29 13:30:00,71.64,71.83,71.64,71.8,117727.0,65.5891,65.7631,65.5891,65.7356,117727.0
2022-04-29 13:40:00,71.81,71.81,71.6,71.6,104538.0,65.7447,65.7447,65.5525,65.5525,104538.0
2022-04-29 13:50:00,71.6,71.64,71.44,71.54,118767.0,65.5525,65.5891,65.406,65.4976,118767.0
2022-04-29 14:00:00,71.55,71.57,71.39,71.49,120041.0,65.5067,65.525,65.3602,65.4518,120041.0
2022-04-29 14:10:00,71.48,71.73,71.44,71.69,148533.0,65.4426,65.6715,65.406,65.6349,148533.0
2022-04-29 14:20:00,71.68,71.73,71.61,71.66,118766.0,65.6257,65.6715,65.5616,65.6074,118766.0
2022-04-29 14:30:00,71.65,71.74,71.61,71.7,178179.0,65.5983,65.6807,65.5616,65.644,178179.0
2022-04-29 14:40:00,71.7,72.06,71.69,71.75,215841.0,65.644,65.9736,65.6349,65.6898,215841.0
2022-04-29 14:50:00,71.75,71.93,71.71,71.91,163466.0,65.6898,65.8546,65.6532,65.8363,163466.0
2022-04-29 15:00:00,71.89,71.89,71.57,71.59,223461.0,65.818,65.818,65.525,65.5433,223461.0
2022-04-29 15:10:00,71.6,71.63,71.41,71.56,203061.0,65.5525,65.58,65.3785,65.5159,203061.0
2022-04-29 15:20:00,71.57,71.57,71.38,71.44,192688.0,65.525,65.525,65.3511,65.406,192688.0
2022-04-29 15:30:00,71.42,71.5,71.29,71.44,249492.0,65.3877,65.4609,65.2687,65.406,249492.0
2022-04-29 15:40:00,71.44,71.54,71.12,71.14,413959.0,65.406,65.4976,65.113,65.1313,413959.0
2022-04-29 15:50:00,71.13,71.19,70.88,71.02,1066942.0,65.1222,65.1771,64.8933,65.0215,1066942.0
2022-05-02 09:30:00,71.1,71.51,70.61,70.88,533855.0,65.0947,65.4701,64.6461,64.8933,533855.0
2022-05-02 09:40:00,70.89,71.08,70.55,70.63,283251.0,64.9025,65.0764,64.5912,64.6644,283251.0
2022-05-02 09:50:00,70.66,70.78,70.3,70.56,240400.0,64.6919,64.8017,64.3623,64.6003,240400.0
2022-05-02 10:00:00,70.58,70.85,70.41,70.46,217653.0,64.6186,64.8658,64.463,64.5088,217653.0
2022-05-02 10:10:00,70.47,70.88,70.3,70.86,225200.0,64.5179,64.8933,64.3623,64.875,225200.0
2022-05-02 10:20:00,70.88,71.14,70.59,70.84,508422.0,64.8933,65.1313,64.6278,64.8567,508422.0
2022-05-02 10:30:00,70.85,71.05,70.63,70.86,208059.0,64.8658,65.0489,64.6644,64.875,208059.0
2022-05-02 10:40:00,70.87,70.9,70.5,70.55,147885.0,64.8841,64.9116,64.5454,64.5912,147885.0
2022-05-02 10:50:00,70.56,70.59,70.27,70.28,192571.0,64.6003,64.6278,64.3348,64.344,192571.0
2022-05-02 11:00:00,70.29,70.35,70.05,70.21,230276.0,64.3531,64.4081,64.1334,64.2799,230276.0
2022-05-02 11:10:00,70.22,70.24,69.87,69.89,229022.0,64.289,64.3074,63.9686,63.9869,229022.0
2022-05-02 11:20:00,69.91,70.02,69.81,69.94,156836.0,64.0052,64.1059,63.9137,64.0327,156836.0
2022-05-02 11:30:00,69.95,70.12,69.81,69.85,175652.0,64.0418,64.1975,63.9137,63.9503,175652.0
2022-05-02 11:40:00,69.83,70.01,69.68,69.88,143103.0,63.932,64.0968,63.7947,63.9778,143103.0
2022-05-02 11:50:00,69.86,69.93,69.73,69.89,139052.0,63.9594,64.0235,63.8404,63.9869,139052.0
2022-05-02 12:00:00,69.89,69.9,69.53,69.66,223783.0,63.9869,63.9961,63.6573,63.7763,223783.0
2022-05-02 12:10:00,69.67,69.88,69.51,69.85,169592.0,63.7855,63.9778,63.639,63.9503,169592.0
2022-05-02 12:20:00,69.86,69.93,69.51,69.59,219025.0,63.9594,64.0235,63.639,63.7123,219025.0
2022-05-02 12:30:00,69.59,69.8,69.58,69.66,141327.0,63.7123,63.9045,63.7031,63.7763,141327.0
2022-05-02 12:40:00,69.65,69.74,69.43,69.44,158758.0,63.7672,63.8496,63.5658,63.5749,158758.0
2022-05-02 12:50:00,69.43,69.49,69.23,69.36,206096.0,63.5658,63.6207,63.3827,63.5017,206096.0
2022-05-02 13:00:00,69.37,69.45,69.17,69.39,260056.0,63.5108,63.5841,63.3277,63.5291,260056.0
2022-05-02 13:10:00,69.39,69.53,69.24,69.3,160082.0,63.5291,63.6573,63.3918,63.4467,160082.0
2022-05-02 13:20:00,69.3,69.32,69.07,69.24,260462.0,63.4467,63.4651,63.2362,63.3918,260462.0
2022-05-02 13:30:00,69.23,69.3,68.89,69.05,202617.0,63.3827,63.4467,63.0714,63.2179,202617.0
2022-05-02 13:40:00,69.06,69.21,69.06,69.11,164939.0,63.227,63.3643,63.227,63.2728,164939.0
2022-05-02 13:50:00,69.1,69.25,69.0,69.23,172282.0,63.2636,63.401,63.1721,63.3827,172282.0
2022-05-02 14:00:00,69.22,69.5,69.15,69.25,237569.0,63.3735,63.6299,63.3094,63.401,237569.0
2022-05-02 14:10:00,69.24,69.26,68.97,69.0,244360.0,63.3918,63.4101,63.1446,63.1721,244360.0
2022-05-02 14:20:00,69.0,69.06,68.93,69.02,161939.0,63.1721,63.227,63.108,63.1904,161939.0
2022-05-02 14:30:00,69.01,69.02,68.75,68.78,230783.0,63.1812,63.1904,62.9432,62.9707,230783.0
2022-05-02 14:40:00,68.77,68.98,68.52,68.95,220862.0,62.9615,63.1538,62.7326,63.1263,220862.0
2022-05-02 14:50:00,68.95,69.08,68.8,68.9,296815.0,63.1263,63.2453,62.989,63.0805,296815.0
2022-05-02 15:00:00,68.9,69.28,68.88,69.18,290602.0,63.0805,63.4284,63.0622,63.3369,290602.0
2022-05-02 15:10:00,69.2,69.52,69.2,69.51,344695.0,63.3552,63.6482,63.3552,63.639,344695.0
2022-05-02 15:20:00,69.51,69.71,69.51,69.57,317538.0,63.639,63.8221,63.639,63.6939,317538.0
2022-05-02 15:30:00,69.57,69.93,69.54,69.59,523298.0,63.6939,64.0235,63.6665,63.7123,523298.0
2022-05-02 15:40:00,69.59,69.9,69.47,69.87,644222.0,63.7123,63.9961,63.6024,63.9686,644222.0
2022-05-02 15:50:00,69.87,69.94,69.68,69.88,1158026.0,63.9686,64.0327,63.7947,63.9778,1158026.0
2022-05-03 09:30:00,70.0,70.24,69.57,70.05,445431.0,64.0876,64.3074,63.6939,64.1334,445431.0
2022-05-03 09:40:00,70.07,70.45,69.89,70.14,247973.0,64.1517,64.4996,63.9869,64.2158,247973.0
2022-05-03 09:50:00,70.13,70.4,69.93,69.94,176428.0,64.2066,64.4538,64.0235,64.0327,176428.0
2022-05-03 10:00:00,69.93,69.98,69.63,69.73,197501.0,64.0235,64.0693,63.7489,63.8404,197501.0
2022-05-03 10:10:00,69.73,70.23,69.7,70.19,251710.0,63.8404,64.2982,63.813,64.2616,251710.0
2022-05-03 10:20:00,70.18,70.52,70.09,70.5,135038.0,64.2524,64.5637,64.17,64.5454,135038.0
2022-05-03 10:30:00,70.51,70.88,70.51,70.71,260224.0,64.5545,64.8933,64.5545,64.7377,260224.0
2022-05-03 10:40:00,70.71,70.83,70.46,70.69,181611.0,64.7377,64.8475,64.5088,64.7193,181611.0
2022-05-03 10:50:00,70.69,70.91,70.61,70.78,210784.0,64.7193,64.9208,64.6461,64.8017,210784.0
2022-05-03 11:00:00,70.77,71.22,70.7,71.17,257844.0,64.7926,65.2046,64.7285,65.1588,257844.0
2022-05-03 11:10:00,71.17,71.27,70.99,71.11,323345.0,65.1588,65.2504,64.994,65.1039,323345.0
2022-05-03 11:20:00,71.11,71.28,71.08,71.14,194438.0,65.1039,65.2595,65.0764,65.1313,194438.0
2022-05-03 11:30:00,71.14,71.53,71.14,71.37,161739.0,65.1313,65.4884,65.1313,65.3419,161739.0
2022-05-03 11:40:00,71.37,71.44,71.17,71.24,156982.0,65.3419,65.406,65.1588,65.2229,156982.0
2022-05-03 11:50:00,71.23,71.25,71.08,71.23,138064.0,65.2137,65.232,65.0764,65.2137,138064.0
2022-05-03 12:00:00,71.23,71.38,70.84,70.88,163087.0,65.2137,65.3511,64.8567,64.8933,163087.0
2022-05-03 12:10:00,70.87,70.95,70.73,70.77,79767.0,64.8841,64.9574,64.756,64.7926,79767.0
2022-05-03 12:20:00,70.77,71.01,70.76,70.88,146526.0,64.7926,65.0123,64.7834,64.8933,146526.0
2022-05-03 12:30:00,70.87,71.01,70.76,70.95,145571.0,64.8841,65.0123,64.7834,64.9574,145571.0
2022-05-03 12:40:00,70.95,71.0,70.74,70.77,128148.0,64.9574,65.0032,64.7651,64.7926,128148.0
2022-05-03 12:50:00,70.77,70.86,70.63,70.77,81122.0,64.7926,64.875,64.6644,64.7926,81122.0
2022-05-03 13:00:00,70.79,70.98,70.76,70.95,129615.0,64.8109,64.9849,64.7834,64.9574,129615.0
2022-05-03 13:10:00,70.94,71.14,70.89,70.9,115202.0,64.9482,65.1313,64.9025,64.9116,115202.0
2022-05-03 13:20:00,70.91,70.97,70.72,70.78,102262.0,64.9208,64.9757,64.7468,64.8017,102262.0
2022-05-03 13:30:00,70.79,70.96,70.69,70.8,101274.0,64.8109,64.9665,64.7193,64.8201,101274.0
2022-05-03 13:40:00,70.82,70.86,70.72,70.76,102094.0,64.8384,64.875,64.7468,64.7834,102094.0
2022-05-03 13:50:00,70.75,70.86,70.62,70.77,177962.0,64.7743,64.875,64.6553,64.7926,177962.0
2022-05-03 14:00:00,70.76,70.79,70.58,70.73,165508.0,64.7834,64.8109,64.6186,64.756,165508.0
2022-05-03 14:10:00,70.73,70.76,70.54,70.59,160915.0,64.756,64.7834,64.582,64.6278,160915.0
2022-05-03 14:20:00,70.59,70.69,70.49,70.56,165558.0,64.6278,64.7193,64.5362,64.6003,165558.0
2022-05-03 14:30:00,70.57,70.8,70.54,70.67,166138.0,64.6095,64.8201,64.582,64.701,166138.0
2022-05-03 14:40:00,70.65,70.84,70.55,70.76,198829.0,64.6827,64.8567,64.5912,64.7834,198829.0
2022-05-03 14:50:00,70.75,70.93,70.73,70.88,172891.0,64.7743,64.9391,64.756,64.8933,172891.0
2022-05-03 15:00:00,70.89,71.09,70.79,71.04,131995.0,64.9025,65.0856,64.8109,65.0398,131995.0
2022-05-03 15:10:00,71.04,71.06,70.77,70.77,151251.0,65.0398,65.0581,64.7926,64.7926,151251.0
2022-05-03 15:20:00,70.78,70.92,70.7,70.78,165072.0,64.8017,64.9299,64.7285,64.8017,165072.0
2022-05-03 15:30:00,70.77,70.89,70.6,70.65,215984.0,64.7926,64.9025,64.6369,64.6827,215984.0
2022-05-03 15:40:00,70.66,70.88,70.52,70.74,347985.0,64.6919,64.8933,64.5637,64.7651,347985.0
2022-05-03 15:50:00,70.71,70.94,70.58,70.76,897316.0,64.7377,64.9482,64.6186,64.7834,897316.0
2022-05-04 09:30:00,72.0,72.23,71.15,71.42,422835.0,65.9187,66.1293,65.1405,65.3877,422835.0
2022-05-04 09:40:00,71.43,71.54,70.92,71.0,278005.0,65.3968,65.4976,64.9299,65.0032,278005.0
2022-05-04 09:50:00,70.99,71.06,70.82,70.89,146209.0,64.994,65.0581,64.8384,64.9025,146209.0
2022-05-04 10:00:00,70.88,71.01,70.73,71.0,119810.0,64.8933,65.0123,64.756,65.0032,119810.0
2022-05-04 10:10:00,71.0,71.05,70.78,70.87,101478.0,65.0032,65.0489,64.8017,64.8841,101478.0
2022-05-04 10:20:00,70.86,71.08,70.84,71.01,170872.0,64.875,65.0764,64.8567,65.0123,170872.0
2022-05-04 10:30:00,71.01,71.3,70.88,71.29,181671.0,65.0123,65.2778,64.8933,65.2687,181671.0
2022-05-04 10:40:00,71.27,71.4,71.15,71.39,134556.0,65.2504,65.3694,65.1405,65.3602,134556.0
2022-05-04 10:50:00,71.4,71.44,71.22,71.32,170491.0,65.3694,65.406,65.2046,65.2961,170491.0
2022-05-04 11:00:00,71.32,71.47,71.27,71.38,177354.0,65.2961,65.4335,65.2504,65.3511,177354.0
2022-05-04 11:10:00,71.39,71.47,71.31,71.32,131456.0,65.3602,65.4335,65.287,65.2961,131456.0
2022-05-04 11:20:00,71.31,71.39,71.16,71.28,162007.0,65.287,65.3602,65.1496,65.2595,162007.0
2022-05-04 11:30:00,71.27,71.56,71.24,71.56,143898.0,65.2504,65.5159,65.2229,65.5159,143898.0
2022-05-04 11:40:00,71.55,71.69,71.51,71.59,145770.0,65.5067,65.6349,65.4701,65.5433,145770.0
2022-05-04 11:50:00,71.6,71.73,71.44,71.47,91903.0,65.5525,65.6715,65.406,65.4335,91903.0
2022-05-04 12:00:00,71.47,71.66,71.46,71.61,141261.0,65.4335,65.6074,65.4243,65.5616,141261.0
2022-05-04 12:10:00,71.6,71.65,71.44,71.61,124672.0,65.5525,65.5983,65.406,65.5616,124672.0
2022-05-04 12:20:00,71.61,71.64,71.5,71.58,158034.0,65.5616,65.5891,65.4609,65.5342,158034.0
2022-05-04 12:30:00,71.59,71.65,71.47,71.64,109800.0,65.5433,65.5983,65.4335,65.5891,109800.0
2022-05-04 12:40:00,71.64,72.06,71.63,71.95,316891.0,65.5891,65.9736,65.58,65.8729,316891.0
2022-05-04 12:50:00,71.96,72.04,71.84,71.87,141004.0,65.8821,65.9553,65.7722,65.7997,141004.0
2022-05-04 13:00:00,71.87,71.9,71.61,71.65,107994.0,65.7997,65.8271,65.5616,65.5983,107994.0
2022-05-04 13:10:00,71.65,71.74,71.56,71.66,99746.0,65.5983,65.6807,65.5159,65.6074,99746.0
2022-05-04 13:20:00,71.67,71.75,71.56,71.58,131884.0,65.6166,65.6898,65.5159,65.5342,131884.0
2022-05-04 13:30:00,71.58,71.61,71.43,71.57,113407.0,65.5342,65.5616,65.3968,65.525,113407.0
2022-05-04 13:40:00,71.57,71.81,71.56,71.76,96182.0,65.525,65.7447,65.5159,65.699,96182.0
2022-05-04 13:50:00,71.76,71.76,71.48,71.58,100837.0,65.699,65.699,65.4426,65.5342,100837.0
2022-05-04 14:00:00,71.59,71.9,71.46,71.76,232989.0,65.5433,65.8271,65.4243,65.699,232989.0
2022-05-04 14:10:00,71.76,71.79,71.42,71.5,137603.0,65.699,65.7264,65.3877,65.4609,137603.0
2022-05-04 14:20:00,71.49,71.9,71.36,71.83,164425.0,65.4518,65.8271,65.3328,65.7631,164425.0
2022-05-04 14:30:00,71.83,71.89,71.29,71.71,351622.0,65.7631,65.818,65.2687,65.6532,351622.0
2022-05-04 14:40:00,71.71,72.6,71.65,72.43,348107.0,65.6532,66.468,65.5983,66.3124,348107.0
2022-05-04 14:50:00,72.44,72.6,72.29,72.5,227847.0,66.3215,66.468,66.1842,66.3765,227847.0
2022-05-04 15:00:00,72.51,72.63,72.33,72.6,195747.0,66.3856,66.4955,66.2208,66.468,195747.0
2022-05-04 15:10:00,72.6,72.88,72.58,72.69,255110.0,66.468,66.7244,66.4497,66.5504,255110.0
2022-05-04 15:20:00,72.69,73.04,72.68,72.91,276677.0,66.5504,66.8709,66.5413,66.7518,276677.0
2022-05-04 15:30:00,72.92,73.14,72.89,73.03,242181.0,66.761,66.9624,66.7335,66.8617,242181.0
2022-05-04 15:40:00,73.02,73.33,72.94,73.31,441553.0,66.8525,67.1364,66.7793,67.1181,441553.0
2022-05-04 15:50:00,73.31,73.32,73.02,73.07,870532.0,67.1181,67.1272,66.8525,66.8983,870532.0
2022-05-05 09:30:00,72.7,72.97,72.15,72.83,263673.0,66.5596,66.8068,66.056,66.6786,263673.0
2022-05-05 09:40:00,72.81,72.87,72.29,72.36,180312.0,66.6603,66.7152,66.1842,66.2483,180312.0
2022-05-05 09:50:00,72.36,72.67,72.35,72.4,196989.0,66.2483,66.5321,66.2391,66.2849,196989.0
2022-05-05 10:00:00,72.4,72.75,72.27,72.27,225328.0,66.2849,66.6054,66.1659,66.1659,225328.0
2022-05-05 10:10:00,72.27,72.38,72.13,72.34,165473.0,66.1659,66.2666,66.0377,66.23,165473.0
2022-05-05 10:20:00,72.36,72.42,72.22,72.25,133032.0,66.2483,66.3032,66.1201,66.1476,133032.0
2022-05-05 10:30:00,72.22,72.35,72.0,72.02,188965.0,66.1201,66.2391,65.9187,65.937,188965.0
2022-05-05 10:40:00,72.0,72.0,71.68,71.69,179817.0,65.9187,65.9187,65.6257,65.6349,179817.0
2022-05-05 10:50:00,71.66,71.82,71.56,71.73,129018.0,65.6074,65.7539,65.5159,65.6715,129018.0
2022-05-05 11:00:00,71.71,71.85,71.49,71.61,172748.0,65.6532,65.7814,65.4518,65.5616,172748.0
2022-05-05 11:10:00,71.62,71.67,71.37,71.59,153655.0,65.5708,65.6166,65.3419,65.5433,153655.0
2022-05-05 11:20:00,71.57,71.73,71.49,71.7,121058.0,65.525,65.6715,65.4518,65.644,121058.0
2022-05-05 11:30:00,71.7,71.92,71.66,71.9,98963.0,65.644,65.8455,65.6074,65.8271,98963.0
2022-05-05 11:40:00,71.91,71.96,71.66,71.74,117693.0,65.8363,65.8821,65.6074,65.6807,117693.0
2022-05-05 11:50:00,71.73,71.73,71.47,71.48,113301.0,65.6715,65.6715,65.4335,65.4426,113301.0
2022-05-05 12:00:00,71.48,71.89,71.46,71.88,286998.0,65.4426,65.818,65.4243,65.8088,286998.0
2022-05-05 12:10:00,71.85,71.9,71.7,71.82,144206.0,65.7814,65.8271,65.644,65.7539,144206.0
2022-05-05 12:20:00,71.84,71.92,71.62,71.77,108169.0,65.7722,65.8455,65.5708,65.7081,108169.0
2022-05-05 12:30:00,71.76,71.85,71.49,71.58,122653.0,65.699,65.7814,65.4518,65.5342,122653.0
2022-05-05 12:40:00,71.57,71.73,71.44,71.73,142870.0,65.525,65.6715,65.406,65.6715,142870.0
2022-05-05 12:50:00,71.72,72.18,71.72,72.18,129517.0,65.6623,66.0835,65.6623,66.0835,129517.0
2022-05-05 13:00:00,72.17,72.57,72.14,72.44,201081.0,66.0743,66.4406,66.0469,66.3215,201081.0
2022-05-05 13:10:00,72.42,72.49,71.94,71.99,178755.0,66.3032,66.3673,65.8638,65.9095,178755.0
2022-05-05 13:20:00,71.98,72.11,71.92,72.04,92705.0,65.9004,66.0194,65.8455,65.9553,92705.0
2022-05-05 13:30:00,72.03,72.25,71.87,72.14,138991.0,65.9462,66.1476,65.7997,66.0469,138991.0
2022-05-05 13:40:00,72.14,72.16,71.9,71.95,110522.0,66.0469,66.0652,65.8271,65.8729,110522.0
2022-05-05 13:50:00,71.93,71.94,71.65,71.77,154267.0,65.8546,65.8638,65.5983,65.7081,154267.0
2022-05-05 14:00:00,71.75,71.8,71.64,71.72,113671.0,65.6898,65.7356,65.5891,65.6623,113671.0
2022-05-05 14:10:00,71.73,71.79,71.54,71.77,100025.0,65.6715,65.7264,65.4976,65.7081,100025.0
2022-05-05 14:20:00,71.78,71.79,71.3,71.3,140149.0,65.7173,65.7264,65.2778,65.2778,140149.0
2022-05-05 14:30:00,71.3,71.39,71.2,71.32,207773.0,65.2778,65.3602,65.1863,65.2961,207773.0
2022-05-05 14:40:00,71.31,71.57,71.24,71.55,157769.0,65.287,65.525,65.2229,65.5067,157769.0
2022-05-05 14:50:00,71.55,71.71,71.31,71.45,121366.0,65.5067,65.6532,65.287,65.4152,121366.0
2022-05-05 15:00:00,71.48,71.56,71.39,71.49,291084.0,65.4426,65.5159,65.3602,65.4518,291084.0
2022-05-05 15:10:00,71.5,71.55,71.36,71.45,237694.0,65.4609,65.5067,65.3328,65.4152,237694.0
2022-05-05 15:20:00,71.45,71.46,71.23,71.3,213461.0,65.4152,65.4243,65.2137,65.2778,213461.0
2022-05-05 15:30:00,71.3,71.64,71.2,71.49,267402.0,65.2778,65.5891,65.1863,65.4518,267402.0
2022-05-05 15:40:00,71.5,71.67,71.33,71.35,450590.0,65.4609,65.6166,65.3053,65.3236,450590.0
2022-05-05 15:50:00,71.35,71.96,71.35,71.87,874747.0,65.3236,65.8821,65.3236,65.7997,874747.0
2022-05-06 09:30:00,71.26,71.75,71.26,71.37,388818.0,65.2412,65.6898,65.2412,65.3419,388818.0
2022-05-06 09:40:00,71.37,71.56,71.08,71.22,246277.0,65.3419,65.5159,65.0764,65.2046,246277.0
2022-05-06 09:50:00,71.21,71.78,71.21,71.72,225501.0,65.1954,65.7173,65.1954,65.6623,225501.0
2022-05-06 10:00:00,71.71,71.83,71.41,71.44,176166.0,65.6532,65.7631,65.3785,65.406,176166.0
2022-05-06 10:10:00,71.43,72.17,71.28,72.1,193759.0,65.3968,66.0743,65.2595,66.0103,193759.0
2022-05-06 10:20:00,72.1,72.27,71.89,71.89,131462.0,66.0103,66.1659,65.818,65.818,131462.0
2022-05-06 10:30:00,71.88,72.0,71.44,71.57,136055.0,65.8088,65.9187,65.406,65.525,136055.0
2022-05-06 10:40:00,71.58,72.07,71.52,71.99,153685.0,65.5342,65.9828,65.4792,65.9095,153685.0
2022-05-06 10:50:00,72.0,72.44,71.86,72.31,164513.0,65.9187,66.3215,65.7905,66.2025,164513.0
2022-05-06 11:00:00,72.29,72.35,72.15,72.23,107834.0,66.1842,66.2391,66.056,66.1293,107834.0
2022-05-06 11:10:00,72.21,72.55,72.03,72.41,179318.0,66.111,66.4222,65.9462,66.2941,179318.0
2022-05-06 11:20:00,72.41,72.49,72.32,72.45,131624.0,66.2941,66.3673,66.2117,66.3307,131624.0
2022-05-06 11:30:00,72.47,72.47,72.03,72.07,157839.0,66.349,66.349,65.9462,65.9828,157839.0
2022-05-06 11:40:00,72.07,72.16,71.96,72.01,153155.0,65.9828,66.0652,65.8821,65.9279,153155.0
2022-05-06 11:50:00,71.99,72.09,71.72,71.73,64072.0,65.9095,66.0011,65.6623,65.6715,64072.0
2022-05-06 12:00:00,71.73,72.16,71.62,71.97,97589.0,65.6715,66.0652,65.5708,65.8912,97589.0
2022-05-06 12:10:00,71.98,72.06,71.89,71.89,112164.0,65.9004,65.9736,65.818,65.818,112164.0
2022-05-06 12:20:00,71.89,72.22,71.89,72.08,100012.0,65.818,66.1201,65.818,65.9919,100012.0
2022-05-06 12:30:00,72.07,72.12,71.86,71.99,77513.0,65.9828,66.0286,65.7905,65.9095,77513.0
2022-05-06 12:40:00,72.01,72.1,71.94,72.05,83852.0,65.9279,66.0103,65.8638,65.9645,83852.0
2022-05-06 12:50:00,72.05,72.33,71.89,72.22,105079.0,65.9645,66.2208,65.818,66.1201,105079.0
2022-05-06 13:00:00,72.24,72.39,72.16,72.32,109188.0,66.1384,66.2758,66.0652,66.2117,109188.0
2022-05-06 13:10:00,72.32,72.34,72.22,72.27,137011.0,66.2117,66.23,66.1201,66.1659,137011.0
2022-05-06 13:20:00,72.26,72.4,72.14,72.32,151478.0,66.1567,66.2849,66.0469,66.2117,151478.0
2022-05-06 13:30:00,72.32,72.49,72.19,72.25,109667.0,66.2117,66.3673,66.0927,66.1476,109667.0
2022-05-06 13:40:00,72.26,72.42,72.18,72.19,129533.0,66.1567,66.3032,66.0835,66.0927,129533.0
2022-05-06 13:50:00,72.2,72.24,71.99,72.03,123254.0,66.1018,66.1384,65.9095,65.9462,123254.0
2022-05-06 14:00:00,72.03,72.13,71.87,71.95,179955.0,65.9462,66.0377,65.7997,65.8729,179955.0
2022-05-06 14:10:00,71.93,72.04,71.85,71.94,109776.0,65.8546,65.9553,65.7814,65.8638,109776.0
2022-05-06 14:20:00,71.93,71.97,71.7,71.82,126431.0,65.8546,65.8912,65.644,65.7539,126431.0
2022-05-06 14:30:00,71.83,71.88,71.73,71.79,132912.0,65.7631,65.8088,65.6715,65.7264,132912.0
2022-05-06 14:40:00,71.8,71.86,71.63,71.86,121745.0,65.7356,65.7905,65.58,65.7905,121745.0
2022-05-06 14:50:00,71.83,72.07,71.83,71.85,126781.0,65.7631,65.9828,65.7631,65.7814,126781.0
2022-05-06 15:00:00,71.84,71.93,71.67,71.75,189527.0,65.7722,65.8546,65.6166,65.6898,189527.0
2022-05-06 15:10:00,71.75,71.98,71.75,71.94,182499.0,65.6898,65.9004,65.6898,65.8638,182499.0
2022-05-06 15:20:00,71.95,72.02,71.78,72.0,155552.0,65.8729,65.937,65.7173,65.9187,155552.0
2022-05-06 15:30:00,71.98,72.64,71.98,72.61,263446.0,65.9004,66.5046,65.9004,66.4772,263446.0
2022-05-06 15:40:00,72.6,72.75,72.44,72.73,414691.0,66.468,66.6054,66.3215,66.587,414691.0
2022-05-06 15:50:00,72.74,72.86,72.33,72.47,1024346.0,66.5962,66.7061,66.2208,66.349,1024346.0
2022-05-09 09:30:00,71.8,71.99,71.41,71.89,350051.0,65.7356,65.9095,65.3785,65.818,350051.0
2022-05-09 09:40:00,71.88,72.02,71.34,71.82,310079.0,65.8088,65.937,65.3144,65.7539,310079.0
2022-05-09 09:50:00,71.8,72.08,71.61,71.76,274514.0,65.7356,65.9919,65.5616,65.699,274514.0
2022-05-09 10:00:00,71.77,71.78,71.13,71.2,162463.0,65.7081,65.7173,65.1222,65.1863,162463.0
2022-05-09 10:10:00,71.21,71.46,71.03,71.06,113061.0,65.1954,65.4243,65.0306,65.0581,113061.0
2022-05-09 10:20:00,71.04,71.12,70.87,70.95,129442.0,65.0398,65.113,64.8841,64.9574,129442.0
2022-05-09 10:30:00,70.95,71.3,70.94,70.97,140747.0,64.9574,65.2778,64.9482,64.9757,140747.0
2022-05-09 10:40:00,70.97,71.16,70.93,71.02,151902.0,64.9757,65.1496,64.9391,65.0215,151902.0
2022-05-09 10:50:00,71.0,71.09,70.67,70.72,151685.0,65.0032,65.0856,64.701,64.7468,151685.0
2022-05-09 11:00:00,70.71,70.97,70.68,70.95,208862.0,64.7377,64.9757,64.7102,64.9574,208862.0
2022-05-09 11:10:00,70.94,71.06,70.76,70.86,111781.0,64.9482,65.0581,64.7834,64.875,111781.0
2022-05-09 11:20:00,70.86,70.95,70.83,70.89,148477.0,64.875,64.9574,64.8475,64.9025,148477.0
2022-05-09 11:30:00,70.89,71.06,70.74,71.05,157029.0,64.9025,65.0581,64.7651,65.0489,157029.0
2022-05-09 11:40:00,71.06,71.14,70.97,71.12,118723.0,65.0581,65.1313,64.9757,65.113,118723.0
2022-05-09 11:50:00,71.12,71.3,71.09,71.14,85414.0,65.113,65.2778,65.0856,65.1313,85414.0
2022-05-09 12:00:00,71.13,71.21,70.93,71.06,145814.0,65.1222,65.1954,64.9391,65.0581,145814.0
2022-05-09 12:10:00,71.06,71.23,71.05,71.13,117154.0,65.0581,65.2137,65.0489,65.1222,117154.0
2022-05-09 12:20:00,71.12,71.12,70.8,70.95,191145.0,65.113,65.113,64.8201,64.9574,191145.0
2022-05-09 12:30:00,70.93,71.02,70.78,70.8,150666.0,64.9391,65.0215,64.8017,64.8201,150666.0
2022-05-09 12:40:00,70.81,70.82,70.55,70.57,177916.0,64.8292,64.8384,64.5912,64.6095,177916.0
2022-05-09 12:50:00,70.57,70.72,70.45,70.7,133002.0,64.6095,64.7468,64.4996,64.7285,133002.0
2022-05-09 13:00:00,70.7,70.74,70.5,70.54,103821.0,64.7285,64.7651,64.5454,64.582,103821.0
2022-05-09 13:10:00,70.53,70.54,70.34,70.49,133252.0,64.5729,64.582,64.3989,64.5362,133252.0
2022-05-09 13:20:00,70.48,70.53,70.29,70.5,169775.0,64.5271,64.5729,64.3531,64.5454,169775.0
2022-05-09 13:30:00,70.49,70.52,70.33,70.41,143890.0,64.5362,64.5637,64.3898,64.463,143890.0
2022-05-09 13:40:00,70.41,70.81,70.4,70.68,101065.0,64.463,64.8292,64.4538,64.7102,101065.0
2022-05-09 13:50:00,70.67,70.71,70.38,70.59,112787.0,64.701,64.7377,64.4355,64.6278,112787.0
2022-05-09 14:00:00,70.6,70.74,70.56,70.65,126011.0,64.6369,64.7651,64.6003,64.6827,126011.0
2022-05-09 14:10:00,70.63,70.74,70.58,70.69,124294.0,64.6644,64.7651,64.6186,64.7193,124294.0
2022-05-09 14:20:00,70.69,70.69,70.46,70.54,133548.0,64.7193,64.7193,64.5088,64.582,133548.0
2022-05-09 14:30:00,70.53,70.7,70.39,70.62,136419.0,64.5729,64.7285,64.4447,64.6553,136419.0
2022-05-09 14:40:00,70.61,70.67,70.47,70.51,177476.0,64.6461,64.701,64.5179,64.5545,177476.0
2022-05-09 14:50:00,70.49,70.81,70.41,70.76,122954.0,64.5362,64.8292,64.463,64.7834,122954.0
2022-05-09 15:00:00,70.78,71.09,70.73,70.99,200078.0,64.8017,65.0856,64.756,64.994,200078.0
2022-05-09 15:10:00,70.98,71.37,70.94,71.11,147416.0,64.9849,65.3419,64.9482,65.1039,147416.0
2022-05-09 15:20:00,71.1,71.1,70.77,70.83,197718.0,65.0947,65.0947,64.7926,64.8475,197718.0
2022-05-09 15:30:00,70.83,70.83,70.68,70.72,219993.0,64.8475,64.8475,64.7102,64.7468,219993.0
2022-05-09 15:40:00,70.72,70.75,70.42,70.49,296348.0,64.7468,64.7743,64.4722,64.5362,296348.0
2022-05-09 15:50:00,70.49,70.78,70.26,70.7,1008318.0,64.5362,64.8017,64.3257,64.7285,1008318.0
2022-05-10 09:30:00,71.0,71.74,71.0,71.33,247123.0,65.0032,65.6807,65.0032,65.3053,247123.0
2022-05-10 09:40:00,71.32,71.61,71.24,71.32,220648.0,65.2961,65.5616,65.2229,65.2961,220648.0
2022-05-10 09:50:00,71.31,71.41,71.14,71.39,180672.0,65.287,65.3785,65.1313,65.3602,180672.0
2022-05-10 10:00:00,71.39,71.52,71.05,71.09,155684.0,65.3602,65.4792,65.0489,65.0856,155684.0
2022-05-10 10:10:00,71.11,71.24,70.78,70.89,168720.0,65.1039,65.2229,64.8017,64.9025,168720.0
2022-05-10 10:20:00,70.91,71.04,70.76,70.83,126403.0,64.9208,65.0398,64.7834,64.8475,126403.0
2022-05-10 10:30:00,70.82,70.89,70.45,70.57,209123.0,64.8384,64.9025,64.4996,64.6095,209123.0
2022-05-10 10:40:00,70.56,70.73,70.34,70.38,489010.0,64.6003,64.756,64.3989,64.4355,489010.0
2022-05-10 10:50:00,70.39,70.68,70.32,70.52,204120.0,64.4447,64.7102,64.3806,64.5637,204120.0
2022-05-10 11:00:00,70.51,70.52,70.14,70.2,195597.0,64.5545,64.5637,64.2158,64.2707,195597.0
2022-05-10 11:10:00,70.2,70.22,69.72,70.01,274905.0,64.2707,64.289,63.8313,64.0968,274905.0
2022-05-10 11:20:00,70.02,70.09,69.8,70.0,388939.0,64.1059,64.17,63.9045,64.0876,388939.0
2022-05-10 11:30:00,69.99,69.99,69.57,69.76,198225.0,64.0785,64.0785,63.6939,63.8679,198225.0
2022-05-10 11:40:00,69.76,69.81,69.5,69.54,139698.0,63.8679,63.9137,63.6299,63.6665,139698.0
2022-05-10 11:50:00,69.53,69.63,69.34,69.58,144632.0,63.6573,63.7489,63.4834,63.7031,144632.0
2022-05-10 12:00:00,69.59,69.7,69.41,69.42,117545.0,63.7123,63.813,63.5475,63.5566,117545.0
2022-05-10 12:10:00,69.43,69.55,69.19,69.27,115613.0,63.5658,63.6756,63.346,63.4193,115613.0
2022-05-10 12:20:00,69.25,69.25,68.96,69.05,138909.0,63.401,63.401,63.1355,63.2179,138909.0
2022-05-10 12:30:00,69.05,69.14,68.72,68.87,258887.0,63.2179,63.3003,62.9157,63.0531,258887.0
2022-05-10 12:40:00,68.87,69.11,68.82,68.95,160256.0,63.0531,63.2728,63.0073,63.1263,160256.0
2022-05-10 12:50:00,68.93,68.98,68.74,68.78,147118.0,63.108,63.1538,62.934,62.9707,147118.0
2022-05-10 13:00:00,68.78,69.16,68.73,69.11,168799.0,62.9707,63.3186,62.9249,63.2728,168799.0
2022-05-10 13:10:00,69.12,69.19,68.9,69.06,627888.0,63.282,63.346,63.0805,63.227,627888.0
2022-05-10 13:20:00,69.08,69.77,68.99,69.69,389041.0,63.2453,63.8771,63.1629,63.8038,389041.0
2022-05-10 13:30:00,69.69,70.32,69.59,70.16,352845.0,63.8038,64.3806,63.7123,64.2341,352845.0
2022-05-10 13:40:00,70.16,70.43,70.04,70.39,236706.0,64.2341,64.4813,64.1242,64.4447,236706.0
2022-05-10 13:50:00,70.39,70.42,70.05,70.24,178497.0,64.4447,64.4722,64.1334,64.3074,178497.0
2022-05-10 14:00:00,70.24,70.38,70.05,70.24,301193.0,64.3074,64.4355,64.1334,64.3074,301193.0
2022-05-10 14:10:00,70.25,70.54,70.13,70.34,449708.0,64.3165,64.582,64.2066,64.3989,449708.0
2022-05-10 14:20:00,70.35,70.4,70.01,70.15,159704.0,64.4081,64.4538,64.0968,64.225,159704.0
2022-05-10 14:30:00,70.16,70.39,70.09,70.29,270494.0,64.2341,64.4447,64.17,64.3531,270494.0
2022-05-10 14:40:00,70.29,70.69,70.15,70.49,189529.0,64.3531,64.7193,64.225,64.5362,189529.0
2022-05-10 14:50:00,70.48,70.61,70.27,70.29,230218.0,64.5271,64.6461,64.3348,64.3531,230218.0
2022-05-10 15:00:00,70.3,70.54,70.05,70.15,631823.0,64.3623,64.582,64.1334,64.225,631823.0
2022-05-10 15:10:00,70.15,70.38,70.05,70.35,307092.0,64.225,64.4355,64.1334,64.4081,307092.0
2022-05-10 15:20:00,70.37,70.41,69.78,69.8,427478.0,64.4264,64.463,63.8862,63.9045,427478.0
2022-05-10 15:30:00,69.79,69.87,69.62,69.85,434781.0,63.8954,63.9686,63.7397,63.9503,434781.0
2022-05-10 15:40:00,69.85,70.07,69.81,69.97,300746.0,63.9503,64.1517,63.9137,64.0602,300746.0
2022-05-10 15:50:00,69.98,70.19,69.86,70.02,840505.0,64.0693,64.2616,63.9594,64.1059,840505.0
2022-05-11 09:30:00,69.65,70.04,69.54,69.78,301511.0,63.7672,64.1242,63.6665,63.8862,301511.0
2022-05-11 09:40:00,69.77,70.6,69.74,70.45,208070.0,63.8771,64.6369,63.8496,64.4996,208070.0
2022-05-11 09:50:00,70.44,70.74,70.35,70.59,169175.0,64.4905,64.7651,64.4081,64.6278,169175.0
2022-05-11 10:00:00,70.63,70.94,70.53,70.73,212167.0,64.6644,64.9482,64.5729,64.756,212167.0
2022-05-11 10:10:00,70.74,70.93,70.5,70.73,179396.0,64.7651,64.9391,64.5454,64.756,179396.0
2022-05-11 10:20:00,70.75,70.93,70.6,70.86,195865.0,64.7743,64.9391,64.6369,64.875,195865.0
2022-05-11 10:30:00,70.84,71.09,70.66,71.07,172683.0,64.8567,65.0856,64.6919,65.0672,172683.0
2022-05-11 10:40:00,71.07,71.17,70.96,71.13,168054.0,65.0672,65.1588,64.9665,65.1222,168054.0
2022-05-11 10:50:00,71.1,71.11,70.78,70.94,136764.0,65.0947,65.1039,64.8017,64.9482,136764.0
2022-05-11 11:00:00,70.95,71.0,70.73,70.87,184771.0,64.9574,65.0032,64.756,64.8841,184771.0
2022-05-11 11:10:00,70.84,71.17,70.8,71.0,142461.0,64.8567,65.1588,64.8201,65.0032,142461.0
2022-05-11 11:20:00,70.97,71.18,70.94,71.15,147092.0,64.9757,65.168,64.9482,65.1405,147092.0
2022-05-11 11:30:00,71.15,71.35,71.08,71.2,105116.0,65.1405,65.3236,65.0764,65.1863,105116.0
2022-05-11 11:40:00,71.21,71.3,70.97,71.02,170054.0,65.1954,65.2778,64.9757,65.0215,170054.0
2022-05-11 11:50:00,71.04,71.1,70.9,71.08,123624.0,65.0398,65.0947,64.9116,65.0764,123624.0
2022-05-11 12:00:00,71.07,71.23,70.95,71.01,99138.0,65.0672,65.2137,64.9574,65.0123,99138.0
2022-05-11 12:10:00,71.01,71.2,70.91,70.98,108104.0,65.0123,65.1863,64.9208,64.9849,108104.0
2022-05-11 12:20:00,70.98,71.35,70.83,70.86,251553.0,64.9849,65.3236,64.8475,64.875,251553.0
2022-05-11 12:30:00,70.84,71.18,70.83,71.11,188201.0,64.8567,65.168,64.8475,65.1039,188201.0
2022-05-11 12:40:00,71.11,71.18,70.87,70.99,205835.0,65.1039,65.168,64.8841,64.994,205835.0
2022-05-11 12:50:00,71.0,71.01,70.64,70.76,238609.0,65.0032,65.0123,64.6736,64.7834,238609.0
2022-05-11 13:00:00,70.75,70.86,70.66,70.75,366903.0,64.7743,64.875,64.6919,64.7743,366903.0
2022-05-11 13:10:00,70.76,71.03,70.7,70.81,138041.0,64.7834,65.0306,64.7285,64.8292,138041.0
2022-05-11 13:20:00,70.82,70.92,70.61,70.71,206495.0,64.8384,64.9299,64.6461,64.7377,206495.0
2022-05-11 13:30:00,70.7,70.87,70.64,70.71,203458.0,64.7285,64.8841,64.6736,64.7377,203458.0
2022-05-11 13:40:00,70.7,70.76,70.53,70.67,196911.0,64.7285,64.7834,64.5729,64.701,196911.0
2022-05-11 13:50:00,70.67,70.77,70.51,70.6,152747.0,64.701,64.7926,64.5545,64.6369,152747.0
2022-05-11 14:00:00,70.61,70.84,70.6,70.75,221510.0,64.6461,64.8567,64.6369,64.7743,221510.0
2022-05-11 14:10:00,70.74,71.03,70.66,70.97,157826.0,64.7651,65.0306,64.6919,64.9757,157826.0
2022-05-11 14:20:00,70.96,71.15,70.73,70.92,183827.0,64.9665,65.1405,64.756,64.9299,183827.0
2022-05-11 14:30:00,70.94,71.14,70.8,71.0,233953.0,64.9482,65.1313,64.8201,65.0032,233953.0
2022-05-11 14:40:00,71.0,71.2,70.89,70.92,262504.0,65.0032,65.1863,64.9025,64.9299,262504.0
2022-05-11 14:50:00,70.91,70.95,70.62,70.63,227286.0,64.9208,64.9574,64.6553,64.6644,227286.0
2022-05-11 15:00:00,70.63,70.65,70.32,70.45,292587.0,64.6644,64.6827,64.3806,64.4996,292587.0
2022-05-11 15:10:00,70.47,70.62,70.29,70.57,321077.0,64.5179,64.6553,64.3531,64.6095,321077.0
2022-05-11 15:20:00,70.58,70.6,70.43,70.5,210271.0,64.6186,64.6369,64.4813,64.5454,210271.0
2022-05-11 15:30:00,70.5,70.61,70.19,70.22,233367.0,64.5454,64.6461,64.2616,64.289,233367.0
2022-05-11 15:40:00,70.21,70.3,70.16,70.25,321767.0,64.2799,64.3623,64.2341,64.3165,321767.0
2022-05-11 15:50:00,70.24,70.28,70.05,70.21,601222.0,64.3074,64.344,64.1334,64.2799,601222.0
2022-05-12 09:30:00,69.59,70.0,69.52,69.68,376997.0,63.7123,64.0876,63.6482,63.7947,376997.0
2022-05-12 09:40:00,69.7,70.05,69.68,69.7,201853.0,63.813,64.1334,63.7947,63.813,201853.0
2022-05-12 09:50:00,69.64,69.83,69.44,69.65,141474.0,63.758,63.932,63.5749,63.7672,141474.0
2022-05-12 10:00:00,69.6,69.81,69.28,69.77,256961.0,63.7214,63.9137,63.4284,63.8771,256961.0
2022-05-12 10:10:00,69.78,69.89,69.43,69.84,232926.0,63.8862,63.9869,63.5658,63.9411,232926.0
2022-05-12 10:20:00,69.85,70.31,69.78,69.92,160566.0,63.9503,64.3714,63.8862,64.0144,160566.0
2022-05-12 10:30:00,69.94,69.98,69.69,69.82,178712.0,64.0327,64.0693,63.8038,63.9228,178712.0
2022-05-12 10:40:00,69.82,69.98,69.54,69.88,120426.0,63.9228,64.0693,63.6665,63.9778,120426.0
2022-05-12 10:50:00,69.9,70.14,69.84,70.03,132012.0,63.9961,64.2158,63.9411,64.1151,132012.0
2022-05-12 11:00:00,70.04,70.49,69.94,70.42,170855.0,64.1242,64.5362,64.0327,64.4722,170855.0
2022-05-12 11:10:00,70.41,70.46,70.1,70.17,88622.0,64.463,64.5088,64.1792,64.2433,88622.0
2022-05-12 11:20:00,70.19,70.24,69.88,69.98,141207.0,64.2616,64.3074,63.9778,64.0693,141207.0
2022-05-12 11:30:00,69.99,70.02,69.52,69.69,193622.0,64.0785,64.1059,63.6482,63.8038,193622.0
2022-05-12 11:40:00,69.69,69.72,69.21,69.24,107764.0,63.8038,63.8313,63.3643,63.3918,107764.0
2022-05-12 11:50:00,69.23,69.26,68.95,69.03,186005.0,63.3827,63.4101,63.1263,63.1996,186005.0
2022-05-12 12:00:00,69.04,69.12,68.89,69.01,131511.0,63.2087,63.282,63.0714,63.1812,131511.0
2022-05-12 12:10:00,69.01,69.07,68.77,68.89,254551.0,63.1812,63.2362,62.9615,63.0714,254551.0
2022-05-12 12:20:00,68.89,69.13,68.86,68.91,594913.0,63.0714,63.2911,63.0439,63.0897,594913.0
2022-05-12 12:30:00,68.91,69.03,68.79,68.8,129780.0,63.0897,63.1996,62.9798,62.989,129780.0
2022-05-12 12:40:00,68.79,68.94,68.47,68.73,130930.0,62.9798,63.1172,62.6869,62.9249,130930.0
2022-05-12 12:50:00,68.7,68.81,68.52,68.54,104883.0,62.8974,62.9981,62.7326,62.7509,104883.0
2022-05-12 13:00:00,68.53,68.61,68.3,68.38,166135.0,62.7418,62.815,62.5312,62.6045,166135.0
2022-05-12 13:10:00,68.38,68.71,68.38,68.53,192538.0,62.6045,62.9066,62.6045,62.7418,192538.0
2022-05-12 13:20:00,68.52,68.67,68.48,68.67,158059.0,62.7326,62.87,62.696,62.87,158059.0
2022-05-12 13:30:00,68.66,68.69,68.46,68.53,172591.0,62.8608,62.8883,62.6777,62.7418,172591.0
2022-05-12 13:40:00,68.53,68.59,68.3,68.31,196135.0,62.7418,62.7967,62.5312,62.5404,196135.0
2022-05-12 13:50:00,68.32,68.43,68.23,68.38,277127.0,62.5495,62.6502,62.4671,62.6045,277127.0
2022-05-12 14:00:00,68.38,68.68,68.38,68.42,178220.0,62.6045,62.8791,62.6045,62.6411,178220.0
2022-05-12 14:10:00,68.42,68.69,68.38,68.47,258628.0,62.6411,62.8883,62.6045,62.6869,258628.0
2022-05-12 14:20:00,68.46,68.57,68.04,68.08,394999.0,62.6777,62.7784,62.2932,62.3298,394999.0
2022-05-12 14:30:00,68.08,68.08,67.67,67.72,387484.0,62.3298,62.3298,61.9544,62.0002,387484.0
2022-05-12 14:40:00,67.72,67.89,67.52,67.73,349015.0,62.0002,62.1558,61.8171,62.0094,349015.0
2022-05-12 14:50:00,67.73,67.88,67.6,67.64,261448.0,62.0094,62.1467,61.8903,61.927,261448.0
2022-05-12 15:00:00,67.65,67.8,67.31,67.34,399849.0,61.9361,62.0734,61.6248,61.6523,399849.0
2022-05-12 15:10:00,67.35,67.57,67.22,67.46,774355.0,61.6614,61.8629,61.5424,61.7622,774355.0
2022-05-12 15:20:00,67.47,68.15,67.47,67.66,521325.0,61.7713,62.3939,61.7713,61.9453,521325.0
2022-05-12 15:30:00,67.66,68.1,67.64,68.05,513944.0,61.9453,62.3481,61.927,62.3023,513944.0
2022-05-12 15:40:00,68.05,68.38,68.02,68.31,798730.0,62.3023,62.6045,62.2749,62.5404,798730.0
2022-05-12 15:50:00,68.31,68.58,68.23,68.51,1534392.0,62.5404,62.7876,62.4671,62.7235,1534392.0
2022-05-13 09:30:00,69.43,69.76,68.73,68.81,399088.0,63.5658,63.8679,62.9249,62.9981,399088.0
2022-05-13 09:40:00,68.81,68.99,68.6,68.62,184975.0,62.9981,63.1629,62.8059,62.8242,184975.0
2022-05-13 09:50:00,68.59,68.95,68.53,68.81,154414.0,62.7967,63.1263,62.7418,62.9981,154414.0
2022-05-13 10:00:00,68.81,69.46,68.8,69.38,129462.0,62.9981,63.5932,62.989,63.52,129462.0
2022-05-13 10:10:00,69.37,69.66,69.35,69.66,196415.0,63.5108,63.7763,63.4925,63.7763,196415.0
2022-05-13 10:20:00,69.68,69.87,69.61,69.79,205530.0,63.7947,63.9686,63.7306,63.8954,205530.0
2022-05-13 10:30:00,69.78,70.0,69.76,69.94,122720.0,63.8862,64.0876,63.8679,64.0327,122720.0
2022-05-13 10:40:00,69.94,70.05,69.73,69.96,174868.0,64.0327,64.1334,63.8404,64.051,174868.0
2022-05-13 10:50:00,69.94,70.09,69.9,69.92,139099.0,64.0327,64.17,63.9961,64.0144,139099.0
2022-05-13 11:00:00,69.91,69.97,69.69,69.73,158374.0,64.0052,64.0602,63.8038,63.8404,158374.0
2022-05-13 11:10:00,69.74,69.78,69.46,69.53,131008.0,63.8496,63.8862,63.5932,63.6573,131008.0
2022-05-13 11:20:00,69.54,69.67,69.5,69.54,158787.0,63.6665,63.7855,63.6299,63.6665,158787.0
2022-05-13 11:30:00,69.53,69.92,69.5,69.88,119478.0,63.6573,64.0144,63.6299,63.9778,119478.0
2022-05-13 11:40:00,69.86,69.88,69.69,69.85,131086.0,63.9594,63.9778,63.8038,63.9503,131086.0
2022-05-13 11:50:00,69.85,70.13,69.85,70.03,143364.0,63.9503,64.2066,63.9503,64.1151,143364.0
2022-05-13 12:00:00,70.02,70.19,70.0,70.13,105298.0,64.1059,64.2616,64.0876,64.2066,105298.0
2022-05-13 12:10:00,70.13,70.17,69.97,69.98,125244.0,64.2066,64.2433,64.0602,64.0693,125244.0
2022-05-13 12:20:00,69.97,70.05,69.85,69.94,77011.0,64.0602,64.1334,63.9503,64.0327,77011.0
2022-05-13 12:30:00,69.93,70.0,69.82,69.83,97357.0,64.0235,64.0876,63.9228,63.932,97357.0
2022-05-13 12:40:00,69.83,69.91,69.67,69.67,75166.0,63.932,64.0052,63.7855,63.7855,75166.0
2022-05-13 12:50:00,69.66,69.66,69.51,69.64,70448.0,63.7763,63.7763,63.639,63.758,70448.0
2022-05-13 13:00:00,69.64,69.7,69.51,69.57,92722.0,63.758,63.813,63.639,63.6939,92722.0
2022-05-13 13:10:00,69.56,69.58,69.37,69.44,118386.0,63.6848,63.7031,63.5108,63.5749,118386.0
2022-05-13 13:20:00,69.45,69.45,69.25,69.25,70638.0,63.5841,63.5841,63.401,63.401,70638.0
2022-05-13 13:30:00,69.26,69.34,69.24,69.29,80263.0,63.4101,63.4834,63.3918,63.4376,80263.0
2022-05-13 13:40:00,69.28,69.3,69.08,69.28,90992.0,63.4284,63.4467,63.2453,63.4284,90992.0
2022-05-13 13:50:00,69.28,69.35,69.14,69.17,76751.0,63.4284,63.4925,63.3003,63.3277,76751.0
2022-05-13 14:00:00,69.16,69.16,68.82,69.01,124324.0,63.3186,63.3186,63.0073,63.1812,124324.0
2022-05-13 14:10:00,69.01,69.11,68.9,69.11,105411.0,63.1812,63.2728,63.0805,63.2728,105411.0
2022-05-13 14:20:00,69.12,69.12,68.95,69.08,91843.0,63.282,63.282,63.1263,63.2453,91843.0
2022-05-13 14:30:00,69.07,69.31,69.05,69.16,111568.0,63.2362,63.4559,63.2179,63.3186,111568.0
2022-05-13 14:40:00,69.16,69.32,69.13,69.3,92948.0,63.3186,63.4651,63.2911,63.4467,92948.0
2022-05-13 14:50:00,69.28,69.65,69.26,69.65,94425.0,63.4284,63.7672,63.4101,63.7672,94425.0
2022-05-13 15:00:00,69.65,69.85,69.63,69.78,124033.0,63.7672,63.9503,63.7489,63.8862,124033.0
2022-05-13 15:10:00,69.78,69.89,69.71,69.8,129825.0,63.8862,63.9869,63.8221,63.9045,129825.0
2022-05-13 15:20:00,69.79,69.87,69.72,69.77,137153.0,63.8954,63.9686,63.8313,63.8771,137153.0
2022-05-13 15:30:00,69.77,69.8,69.39,69.55,224671.0,63.8771,63.9045,63.5291,63.6756,224671.0
2022-05-13 15:40:00,69.53,69.76,69.47,69.55,238198.0,63.6573,63.8679,63.6024,63.6756,238198.0
2022-05-13 15:50:00,69.56,69.86,69.4,69.84,694231.0,63.6848,63.9594,63.5383,63.9411,694231.0
2022-05-16 09:30:00,69.64,70.52,69.5,70.5,281654.0,63.758,64.5637,63.6299,64.5454,281654.0
2022-05-16 09:40:00,70.51,70.72,70.09,70.22,279004.0,64.5545,64.7468,64.17,64.289,279004.0
2022-05-16 09:50:00,70.23,70.32,69.72,69.8,99590.0,64.2982,64.3806,63.8313,63.9045,99590.0
2022-05-16 10:00:00,69.8,70.01,69.4,70.01,141308.0,63.9045,64.0968,63.5383,64.0968,141308.0
2022-05-16 10:10:00,70.01,70.23,70.01,70.15,132192.0,64.0968,64.2982,64.0968,64.225,132192.0
2022-05-16 10:20:00,70.15,70.21,69.99,70.2,98805.0,64.225,64.2799,64.0785,64.2707,98805.0
2022-05-16 10:30:00,70.21,70.22,69.84,69.95,157766.0,64.2799,64.289,63.9411,64.0418,157766.0
2022-05-16 10:40:00,69.94,70.04,69.82,69.93,149346.0,64.0327,64.1242,63.9228,64.0235,149346.0
2022-05-16 10:50:00,69.93,70.22,69.92,70.1,137328.0,64.0235,64.289,64.0144,64.1792,137328.0
2022-05-16 11:00:00,70.1,70.24,70.03,70.11,91369.0,64.1792,64.3074,64.1151,64.1883,91369.0
2022-05-16 11:10:00,70.11,70.25,69.93,70.03,137012.0,64.1883,64.3165,64.0235,64.1151,137012.0
2022-05-16 11:20:00,70.06,70.27,69.99,70.22,89755.0,64.1426,64.3348,64.0785,64.289,89755.0
2022-05-16 11:30:00,70.2,70.21,69.99,70.2,92491.0,64.2707,64.2799,64.0785,64.2707,92491.0
2022-05-16 11:40:00,70.2,70.52,70.16,70.47,123777.0,64.2707,64.5637,64.2341,64.5179,123777.0
2022-05-16 11:50:00,70.47,70.6,70.34,70.53,112990.0,64.5179,64.6369,64.3989,64.5729,112990.0
2022-05-16 12:00:00,70.52,70.63,70.3,70.31,71324.0,64.5637,64.6644,64.3623,64.3714,71324.0
2022-05-16 12:10:00,70.31,70.36,70.15,70.2,117106.0,64.3714,64.4172,64.225,64.2707,117106.0
2022-05-16 12:20:00,70.21,70.26,70.15,70.23,78602.0,64.2799,64.3257,64.225,64.2982,78602.0
2022-05-16 12:30:00,70.23,70.36,70.15,70.17,71947.0,64.2982,64.4172,64.225,64.2433,71947.0
2022-05-16 12:40:00,70.17,70.27,70.08,70.25,61107.0,64.2433,64.3348,64.1609,64.3165,61107.0
2022-05-16 12:50:00,70.25,70.26,70.06,70.19,73765.0,64.3165,64.3257,64.1426,64.2616,73765.0
2022-05-16 13:00:00,70.18,70.36,70.12,70.31,74835.0,64.2524,64.4172,64.1975,64.3714,74835.0
2022-05-16 13:10:00,70.3,70.43,70.21,70.23,60443.0,64.3623,64.4813,64.2799,64.2982,60443.0
2022-05-16 13:20:00,70.24,70.47,70.2,70.46,59008.0,64.3074,64.5179,64.2707,64.5088,59008.0
2022-05-16 13:30:00,70.45,70.51,70.36,70.38,124330.0,64.4996,64.5545,64.4172,64.4355,124330.0
2022-05-16 13:40:00,70.37,70.58,70.34,70.42,106097.0,64.4264,64.6186,64.3989,64.4722,106097.0
2022-05-16 13:50:00,70.43,70.53,70.35,70.4,88987.0,64.4813,64.5729,64.4081,64.4538,88987.0
2022-05-16 14:00:00,70.4,70.52,70.39,70.44,78210.0,64.4538,64.5637,64.4447,64.4905,78210.0
2022-05-16 14:10:00,70.45,70.45,70.28,70.36,89445.0,64.4996,64.4996,64.344,64.4172,89445.0
2022-05-16 14:20:00,70.36,70.52,70.31,70.45,104982.0,64.4172,64.5637,64.3714,64.4996,104982.0
2022-05-16 14:30:00,70.46,70.49,70.33,70.34,124660.0,64.5088,64.5362,64.3898,64.3989,124660.0
2022-05-16 14:40:00,70.35,70.37,70.17,70.23,94325.0,64.4081,64.4264,64.2433,64.2982,94325.0
2022-05-16 14:50:00,70.23,70.47,70.2,70.37,108561.0,64.2982,64.5179,64.2707,64.4264,108561.0
2022-05-16 15:00:00,70.38,70.47,70.29,70.29,95535.0,64.4355,64.5179,64.3531,64.3531,95535.0
2022-05-16 15:10:00,70.28,70.34,70.17,70.27,129386.0,64.344,64.3989,64.2433,64.3348,129386.0
2022-05-16 15:20:00,70.26,70.26,70.09,70.17,103199.0,64.3257,64.3257,64.17,64.2433,103199.0
2022-05-16 15:30:00,70.16,70.26,70.1,70.15,191945.0,64.2341,64.3257,64.1792,64.225,191945.0
2022-05-16 15:40:00,70.16,70.2,69.91,70.01,242077.0,64.2341,64.2707,64.0052,64.0968,242077.0
2022-05-16 15:50:00,70.01,70.27,69.99,70.15,548126.0,64.0968,64.3348,64.0785,64.225,548126.0
2022-05-17 09:30:00,70.9,70.99,70.52,70.62,349571.0,64.9116,64.994,64.5637,64.6553,349571.0
2022-05-17 09:40:00,70.62,70.63,70.26,70.36,141185.0,64.6553,64.6644,64.3257,64.4172,141185.0
2022-05-17 09:50:00,70.4,70.56,70.13,70.38,146154.0,64.4538,64.6003,64.2066,64.4355,146154.0
2022-05-17 10:00:00,70.4,70.64,70.36,70.6,116901.0,64.4538,64.6736,64.4172,64.6369,116901.0
2022-05-17 10:10:00,70.58,70.74,70.53,70.73,143987.0,64.6186,64.7651,64.5729,64.756,143987.0
2022-05-17 10:20:00,70.73,70.95,70.67,70.8,123576.0,64.756,64.9574,64.701,64.8201,123576.0
2022-05-17 10:30:00,70.81,70.97,70.79,70.97,133094.0,64.8292,64.9757,64.8109,64.9757,133094.0
2022-05-17 10:40:00,70.98,70.98,70.7,70.89,138443.0,64.9849,64.9849,64.7285,64.9025,138443.0
2022-05-17 10:50:00,70.88,70.91,70.73,70.83,133564.0,64.8933,64.9208,64.756,64.8475,133564.0
2022-05-17 11:00:00,70.83,71.07,70.81,70.92,92128.0,64.8475,65.0672,64.8292,64.9299,92128.0
2022-05-17 11:10:00,70.93,70.97,70.79,70.85,110982.0,64.9391,64.9757,64.8109,64.8658,110982.0
2022-05-17 11:20:00,70.84,71.07,70.83,71.0,96028.0,64.8567,65.0672,64.8475,65.0032,96028.0
2022-05-17 11:30:00,71.0,71.38,70.99,71.34,142210.0,65.0032,65.3511,64.994,65.3144,142210.0
2022-05-17 11:40:00,71.34,71.35,71.01,71.09,103524.0,65.3144,65.3236,65.0123,65.0856,103524.0
2022-05-17 11:50:00,71.09,71.31,71.09,71.27,172231.0,65.0856,65.287,65.0856,65.2504,172231.0
2022-05-17 12:00:00,71.28,71.4,71.15,71.36,338411.0,65.2595,65.3694,65.1405,65.3328,338411.0
2022-05-17 12:10:00,71.33,71.37,71.12,71.34,196176.0,65.3053,65.3419,65.113,65.3144,196176.0
2022-05-17 12:20:00,71.33,71.4,71.3,71.34,115420.0,65.3053,65.3694,65.2778,65.3144,115420.0
2022-05-17 12:30:00,71.35,71.48,71.3,71.47,103414.0,65.3236,65.4426,65.2778,65.4335,103414.0
2022-05-17 12:40:00,71.47,71.58,71.42,71.5,94429.0,65.4335,65.5342,65.3877,65.4609,94429.0
2022-05-17 12:50:00,71.46,71.47,71.29,71.34,117072.0,65.4243,65.4335,65.2687,65.3144,117072.0
2022-05-17 13:00:00,71.33,71.56,71.31,71.49,96945.0,65.3053,65.5159,65.287,65.4518,96945.0
2022-05-17 13:10:00,71.5,71.7,71.47,71.58,133195.0,65.4609,65.644,65.4335,65.5342,133195.0
2022-05-17 13:20:00,71.58,71.63,71.36,71.37,113510.0,65.5342,65.58,65.3328,65.3419,113510.0
2022-05-17 13:30:00,71.38,71.49,71.32,71.43,84499.0,65.3511,65.4518,65.2961,65.3968,84499.0
2022-05-17 13:40:00,71.43,71.44,71.33,71.34,76880.0,65.3968,65.406,65.3053,65.3144,76880.0
2022-05-17 13:50:00,71.34,71.4,71.29,71.33,118595.0,65.3144,65.3694,65.2687,65.3053,118595.0
2022-05-17 14:00:00,71.33,71.59,71.31,71.53,101793.0,65.3053,65.5433,65.287,65.4884,101793.0
2022-05-17 14:10:00,71.53,71.53,71.24,71.31,127890.0,65.4884,65.4884,65.2229,65.287,127890.0
2022-05-17 14:20:00,71.3,71.34,71.07,71.22,85958.0,65.2778,65.3144,65.0672,65.2046,85958.0
2022-05-17 14:30:00,71.2,71.47,71.09,71.47,104904.0,65.1863,65.4335,65.0856,65.4335,104904.0
2022-05-17 14:40:00,71.47,71.78,71.47,71.76,166349.0,65.4335,65.7173,65.4335,65.699,166349.0
2022-05-17 14:50:00,71.75,71.79,71.61,71.65,85680.0,65.6898,65.7264,65.5616,65.5983,85680.0
2022-05-17 15:00:00,71.66,71.9,71.65,71.81,160737.0,65.6074,65.8271,65.5983,65.7447,160737.0
2022-05-17 15:10:00,71.8,71.87,71.75,71.83,121260.0,65.7356,65.7997,65.6898,65.7631,121260.0
2022-05-17 15:20:00,71.84,71.88,71.74,71.8,141520.0,65.7722,65.8088,65.6807,65.7356,141520.0
2022-05-17 15:30:00,71.8,71.85,71.61,71.73,211840.0,65.7356,65.7814,65.5616,65.6715,211840.0
2022-05-17 15:40:00,71.73,71.89,71.67,71.76,344313.0,65.6715,65.818,65.6166,65.699,344313.0
2022-05-17 15:50:00,71.78,72.03,71.75,72.01,720041.0,65.7173,65.9462,65.6898,65.9279,720041.0
2022-05-18 09:30:00,71.79,72.25,71.6,71.95,309959.0,65.7264,66.1476,65.5525,65.8729,309959.0
2022-05-18 09:40:00,71.96,72.14,71.81,71.93,349741.0,65.8821,66.0469,65.7447,65.8546,349741.0
2022-05-18 09:50:00,71.93,72.0,71.57,71.69,211782.0,65.8546,65.9187,65.525,65.6349,211782.0
2022-05-18 10:00:00,71.7,71.96,71.61,71.78,128286.0,65.644,65.8821,65.5616,65.7173,128286.0
2022-05-18 10:10:00,71.79,71.84,71.64,71.76,238004.0,65.7264,65.7722,65.5891,65.699,238004.0
2022-05-18 10:20:00,71.75,71.85,71.63,71.65,105202.0,65.6898,65.7814,65.58,65.5983,105202.0
2022-05-18 10:30:00,71.66,71.77,71.58,71.75,125656.0,65.6074,65.7081,65.5342,65.6898,125656.0
2022-05-18 10:40:00,71.74,71.74,71.51,71.51,104519.0,65.6807,65.6807,65.4701,65.4701,104519.0
2022-05-18 10:50:00,71.51,71.59,71.38,71.52,143104.0,65.4701,65.5433,65.3511,65.4792,143104.0
2022-05-18 11:00:00,71.53,71.6,71.42,71.58,145137.0,65.4884,65.5525,65.3877,65.5342,145137.0
2022-05-18 11:10:00,71.57,71.58,71.42,71.47,86984.0,65.525,65.5342,65.3877,65.4335,86984.0
2022-05-18 11:20:00,71.47,71.47,71.23,71.34,89313.0,65.4335,65.4335,65.2137,65.3144,89313.0
2022-05-18 11:30:00,71.33,71.53,71.24,71.4,82875.0,65.3053,65.4884,65.2229,65.3694,82875.0
2022-05-18 11:40:00,71.41,71.49,71.22,71.26,76155.0,65.3785,65.4518,65.2046,65.2412,76155.0
2022-05-18 11:50:00,71.25,71.37,71.22,71.36,76014.0,65.232,65.3419,65.2046,65.3328,76014.0
2022-05-18 12:00:00,71.36,71.71,71.36,71.71,160010.0,65.3328,65.6532,65.3328,65.6532,160010.0
2022-05-18 12:10:00,71.71,71.83,71.6,71.8,122971.0,65.6532,65.7631,65.5525,65.7356,122971.0
2022-05-18 12:20:00,71.8,71.98,71.79,71.95,153292.0,65.7356,65.9004,65.7264,65.8729,153292.0
2022-05-18 12:30:00,71.97,71.98,71.74,71.84,104879.0,65.8912,65.9004,65.6807,65.7722,104879.0
2022-05-18 12:40:00,71.84,71.87,71.66,71.78,148309.0,65.7722,65.7997,65.6074,65.7173,148309.0
2022-05-18 12:50:00,71.78,72.1,71.78,72.06,277038.0,65.7173,66.0103,65.7173,65.9736,277038.0
2022-05-18 13:00:00,72.04,72.04,71.62,71.62,171399.0,65.9553,65.9553,65.5708,65.5708,171399.0
2022-05-18 13:10:00,71.64,71.7,71.36,71.38,142392.0,65.5891,65.644,65.3328,65.3511,142392.0
2022-05-18 13:20:00,71.39,71.56,71.37,71.49,158870.0,65.3602,65.5159,65.3419,65.4518,158870.0
2022-05-18 13:30:00,71.48,71.5,71.26,71.44,144943.0,65.4426,65.4609,65.2412,65.406,144943.0
2022-05-18 13:40:00,71.44,71.45,71.13,71.17,209758.0,65.406,65.4152,65.1222,65.1588,209758.0
2022-05-18 13:50:00,71.16,71.21,71.02,71.17,155668.0,65.1496,65.1954,65.0215,65.1588,155668.0
2022-05-18 14:00:00,71.17,71.3,71.1,71.3,104734.0,65.1588,65.2778,65.0947,65.2778,104734.0
2022-05-18 14:10:00,71.31,71.44,71.26,71.38,136940.0,65.287,65.406,65.2412,65.3511,136940.0
2022-05-18 14:20:00,71.38,71.55,71.29,71.5,137178.0,65.3511,65.5067,65.2687,65.4609,137178.0
2022-05-18 14:30:00,71.49,71.49,71.28,71.39,166902.0,65.4518,65.4518,65.2595,65.3602,166902.0
2022-05-18 14:40:00,71.38,71.54,71.17,71.32,192047.0,65.3511,65.4976,65.1588,65.2961,192047.0
2022-05-18 14:50:00,71.3,71.48,71.26,71.32,240454.0,65.2778,65.4426,65.2412,65.2961,240454.0
2022-05-18 15:00:00,71.33,71.46,71.3,71.38,391269.0,65.3053,65.4243,65.2778,65.3511,391269.0
2022-05-18 15:10:00,71.37,71.5,71.29,71.34,242717.0,65.3419,65.4609,65.2687,65.3144,242717.0
2022-05-18 15:20:00,71.34,71.4,70.92,70.93,183125.0,65.3144,65.3694,64.9299,64.9391,183125.0
2022-05-18 15:30:00,70.92,71.14,70.77,71.06,299258.0,64.9299,65.1313,64.7926,65.0581,299258.0
2022-05-18 15:40:00,71.07,71.12,70.7,70.74,295829.0,65.0672,65.113,64.7285,64.7651,295829.0
2022-05-18 15:50:00,70.75,71.12,70.73,71.06,798836.0,64.7743,65.113,64.756,65.0581,798836.0
2022-05-19 09:30:00,71.09,71.09,70.51,70.61,381409.0,65.0856,65.0856,64.5545,64.6461,381409.0
2022-05-19 09:40:00,70.62,70.96,70.26,70.41,273643.0,64.6553,64.9665,64.3257,64.463,273643.0
2022-05-19 09:50:00,70.4,70.69,70.06,70.2,203396.0,64.4538,64.7193,64.1426,64.2707,203396.0
2022-05-19 10:00:00,70.17,70.42,70.09,70.21,136708.0,64.2433,64.4722,64.17,64.2799,136708.0
2022-05-19 10:10:00,70.2,70.6,70.17,70.56,132093.0,64.2707,64.6369,64.2433,64.6003,132093.0
2022-05-19 10:20:00,70.56,70.88,70.51,70.63,136964.0,64.6003,64.8933,64.5545,64.6644,136964.0
2022-05-19 10:30:00,70.63,70.73,70.51,70.6,135986.0,64.6644,64.756,64.5545,64.6369,135986.0
2022-05-19 10:40:00,70.58,70.59,70.24,70.29,120235.0,64.6186,64.6278,64.3074,64.3531,120235.0
2022-05-19 10:50:00,70.32,70.38,70.16,70.29,135043.0,64.3806,64.4355,64.2341,64.3531,135043.0
2022-05-19 11:00:00,70.28,70.41,69.91,69.98,163178.0,64.344,64.463,64.0052,64.0693,163178.0
2022-05-19 11:10:00,69.98,70.09,69.83,69.92,88539.0,64.0693,64.17,63.932,64.0144,88539.0
2022-05-19 11:20:00,69.92,70.02,69.75,69.8,123555.0,64.0144,64.1059,63.8587,63.9045,123555.0
2022-05-19 11:30:00,69.8,70.19,69.8,70.19,109967.0,63.9045,64.2616,63.9045,64.2616,109967.0
2022-05-19 11:40:00,70.19,70.46,70.18,70.33,219144.0,64.2616,64.5088,64.2524,64.3898,219144.0
2022-05-19 11:50:00,70.34,70.36,70.12,70.2,76829.0,64.3989,64.4172,64.1975,64.2707,76829.0
2022-05-19 12:00:00,70.19,70.35,70.05,70.31,163087.0,64.2616,64.4081,64.1334,64.3714,163087.0
2022-05-19 12:10:00,70.32,70.59,70.32,70.48,73263.0,64.3806,64.6278,64.3806,64.5271,73263.0
2022-05-19 12:20:00,70.46,70.46,70.2,70.3,75386.0,64.5088,64.5088,64.2707,64.3623,75386.0
2022-05-19 12:30:00,70.3,70.35,70.04,70.06,67535.0,64.3623,64.4081,64.1242,64.1426,67535.0
2022-05-19 12:40:00,70.05,70.09,69.79,69.86,60994.0,64.1334,64.17,63.8954,63.9594,60994.0
2022-05-19 12:50:00,69.86,70.01,69.81,69.94,158911.0,63.9594,64.0968,63.9137,64.0327,158911.0
2022-05-19 13:00:00,69.94,70.0,69.76,69.87,132881.0,64.0327,64.0876,63.8679,63.9686,132881.0
2022-05-19 13:10:00,69.87,69.87,69.53,69.69,125150.0,63.9686,63.9686,63.6573,63.8038,125150.0
2022-05-19 13:20:00,69.68,69.84,69.56,69.56,103031.0,63.7947,63.9411,63.6848,63.6848,103031.0
2022-05-19 13:30:00,69.56,69.86,69.53,69.85,97766.0,63.6848,63.9594,63.6573,63.9503,97766.0
2022-05-19 13:40:00,69.84,69.96,69.58,69.59,122576.0,63.9411,64.051,63.7031,63.7123,122576.0
2022-05-19 13:50:00,69.58,70.1,69.58,70.06,99575.0,63.7031,64.1792,63.7031,64.1426,99575.0
2022-05-19 14:00:00,70.06,70.08,69.87,70.02,88814.0,64.1426,64.1609,63.9686,64.1059,88814.0
2022-05-19 14:10:00,70.03,70.1,69.91,69.91,98107.0,64.1151,64.1792,64.0052,64.0052,98107.0
2022-05-19 14:20:00,69.9,70.03,69.75,69.8,92359.0,63.9961,64.1151,63.8587,63.9045,92359.0
2022-05-19 14:30:00,69.81,70.01,69.76,69.92,107891.0,63.9137,64.0968,63.8679,64.0144,107891.0
2022-05-19 14:40:00,69.9,70.08,69.71,70.06,108609.0,63.9961,64.1609,63.8221,64.1426,108609.0
2022-05-19 14:50:00,70.04,70.53,70.03,70.53,242690.0,64.1242,64.5729,64.1151,64.5729,242690.0
2022-05-19 15:00:00,70.53,70.97,70.48,70.68,232718.0,64.5729,64.9757,64.5271,64.7102,232718.0
2022-05-19 15:10:00,70.69,70.69,70.21,70.29,146317.0,64.7193,64.7193,64.2799,64.3531,146317.0
2022-05-19 15:20:00,70.28,70.3,70.16,70.22,112654.0,64.344,64.3623,64.2341,64.289,112654.0
2022-05-19 15:30:00,70.23,70.33,70.04,70.14,220995.0,64.2982,64.3898,64.1242,64.2158,220995.0
2022-05-19 15:40:00,70.14,70.38,70.07,70.23,210832.0,64.2158,64.4355,64.1517,64.2982,210832.0
2022-05-19 15:50:00,70.26,70.6,70.17,70.46,850554.0,64.3257,64.6369,64.2433,64.5088,850554.0
2022-05-20 09:30:00,70.9,71.39,70.65,71.12,553913.0,64.9116,65.3602,64.6827,65.113,553913.0
2022-05-20 09:40:00,71.14,71.37,70.91,70.94,316928.0,65.1313,65.3419,64.9208,64.9482,316928.0
2022-05-20 09:50:00,70.94,71.56,70.92,71.12,225011.0,64.9482,65.5159,64.9299,65.113,225011.0
2022-05-20 10:00:00,71.13,71.25,70.95,71.0,291064.0,65.1222,65.232,64.9574,65.0032,291064.0
2022-05-20 10:10:00,71.0,71.24,70.89,71.06,148852.0,65.0032,65.2229,64.9025,65.0581,148852.0
2022-05-20 10:20:00,71.03,71.05,70.85,70.92,157972.0,65.0306,65.0489,64.8658,64.9299,157972.0
2022-05-20 10:30:00,70.91,70.93,70.59,70.66,108906.0,64.9208,64.9391,64.6278,64.6919,108906.0
2022-05-20 10:40:00,70.67,70.87,70.63,70.84,106575.0,64.701,64.8841,64.6644,64.8567,106575.0
2022-05-20 10:50:00,70.85,70.9,70.59,70.72,170844.0,64.8658,64.9116,64.6278,64.7468,170844.0
2022-05-20 11:00:00,70.72,70.78,70.59,70.61,194807.0,64.7468,64.8017,64.6278,64.6461,194807.0
2022-05-20 11:10:00,70.61,70.7,70.51,70.63,103764.0,64.6461,64.7285,64.5545,64.6644,103764.0
2022-05-20 11:20:00,70.64,70.74,70.45,70.65,169183.0,64.6736,64.7651,64.4996,64.6827,169183.0
2022-05-20 11:30:00,70.63,70.78,70.62,70.67,126920.0,64.6644,64.8017,64.6553,64.701,126920.0
2022-05-20 11:40:00,70.68,70.75,70.46,70.54,120705.0,64.7102,64.7743,64.5088,64.582,120705.0
2022-05-20 11:50:00,70.56,70.62,70.42,70.45,89514.0,64.6003,64.6553,64.4722,64.4996,89514.0
2022-05-20 12:00:00,70.45,70.53,70.24,70.28,119504.0,64.4996,64.5729,64.3074,64.344,119504.0
2022-05-20 12:10:00,70.29,70.51,70.18,70.46,133839.0,64.3531,64.5545,64.2524,64.5088,133839.0
2022-05-20 12:20:00,70.46,70.63,70.44,70.58,121385.0,64.5088,64.6644,64.4905,64.6186,121385.0
2022-05-20 12:30:00,70.58,70.7,70.36,70.42,101168.0,64.6186,64.7285,64.4172,64.4722,101168.0
2022-05-20 12:40:00,70.42,70.51,70.26,70.49,117689.0,64.4722,64.5545,64.3257,64.5362,117689.0
2022-05-20 12:50:00,70.48,70.65,70.43,70.54,129927.0,64.5271,64.6827,64.4813,64.582,129927.0
2022-05-20 13:00:00,70.55,70.55,70.27,70.36,107847.0,64.5912,64.5912,64.3348,64.4172,107847.0
2022-05-20 13:10:00,70.35,70.39,70.23,70.25,92256.0,64.4081,64.4447,64.2982,64.3165,92256.0
2022-05-20 13:20:00,70.25,70.33,70.11,70.2,74456.0,64.3165,64.3898,64.1883,64.2707,74456.0
2022-05-20 13:30:00,70.2,70.39,70.2,70.33,120448.0,64.2707,64.4447,64.2707,64.3898,120448.0
2022-05-20 13:40:00,70.32,70.47,70.25,70.36,140156.0,64.3806,64.5179,64.3165,64.4172,140156.0
2022-05-20 13:50:00,70.35,70.39,70.21,70.24,124316.0,64.4081,64.4447,64.2799,64.3074,124316.0
2022-05-20 14:00:00,70.25,70.38,70.09,70.17,133432.0,64.3165,64.4355,64.17,64.2433,133432.0
2022-05-20 14:10:00,70.17,70.24,69.99,70.11,144439.0,64.2433,64.3074,64.0785,64.1883,144439.0
2022-05-20 14:20:00,70.12,70.19,70.03,70.17,189927.0,64.1975,64.2616,64.1151,64.2433,189927.0
2022-05-20 14:30:00,70.17,70.23,69.98,70.14,172905.0,64.2433,64.2982,64.0693,64.2158,172905.0
2022-05-20 14:40:00,70.13,70.58,70.12,70.51,129947.0,64.2066,64.6186,64.1975,64.5545,129947.0
2022-05-20 14:50:00,70.52,70.7,70.45,70.52,183210.0,64.5637,64.7285,64.4996,64.5637,183210.0
2022-05-20 15:00:00,70.53,70.65,70.41,70.45,113961.0,64.5729,64.6827,64.463,64.4996,113961.0
2022-05-20 15:10:00,70.46,70.64,70.41,70.59,157563.0,64.5088,64.6736,64.463,64.6278,157563.0
2022-05-20 15:20:00,70.6,70.7,70.38,70.69,128518.0,64.6369,64.7285,64.4355,64.7193,128518.0
2022-05-20 15:30:00,70.7,71.1,70.6,70.9,226906.0,64.7285,65.0947,64.6369,64.9116,226906.0
2022-05-20 15:40:00,70.9,71.19,70.85,71.05,358343.0,64.9116,65.1771,64.8658,65.0489,358343.0
2022-05-20 15:50:00,71.04,71.26,70.94,71.22,689690.0,65.0398,65.2412,64.9482,65.2046,689690.0
2022-05-23 09:30:00,71.81,72.16,71.48,71.65,295160.0,65.7447,66.0652,65.4426,65.5983,295160.0
2022-05-23 09:40:00,71.64,72.0,71.45,71.97,196172.0,65.5891,65.9187,65.4152,65.8912,196172.0
2022-05-23 09:50:00,71.97,71.99,71.65,71.83,177517.0,65.8912,65.9095,65.5983,65.7631,177517.0
2022-05-23 10:00:00,71.85,71.97,71.61,71.97,132366.0,65.7814,65.8912,65.5616,65.8912,132366.0
2022-05-23 10:10:00,71.96,72.33,71.93,72.22,111507.0,65.8821,66.2208,65.8546,66.1201,111507.0
2022-05-23 10:20:00,72.21,72.34,72.09,72.34,164870.0,66.111,66.23,66.0011,66.23,164870.0
2022-05-23 10:30:00,72.35,72.36,72.14,72.2,129620.0,66.2391,66.2483,66.0469,66.1018,129620.0
2022-05-23 10:40:00,72.21,72.33,72.14,72.26,154480.0,66.111,66.2208,66.0469,66.1567,154480.0
2022-05-23 10:50:00,72.25,72.32,72.1,72.24,165427.0,66.1476,66.2117,66.0103,66.1384,165427.0
2022-05-23 11:00:00,72.23,72.44,72.11,72.32,140001.0,66.1293,66.3215,66.0194,66.2117,140001.0
2022-05-23 11:10:00,72.31,72.42,72.24,72.3,115553.0,66.2025,66.3032,66.1384,66.1934,115553.0
2022-05-23 11:20:00,72.3,72.32,72.16,72.28,104279.0,66.1934,66.2117,66.0652,66.175,104279.0
2022-05-23 11:30:00,72.28,72.4,72.2,72.26,114942.0,66.175,66.2849,66.1018,66.1567,114942.0
2022-05-23 11:40:00,72.26,72.36,72.22,72.27,76364.0,66.1567,66.2483,66.1201,66.1659,76364.0
2022-05-23 11:50:00,72.28,72.32,72.18,72.19,82306.0,66.175,66.2117,66.0835,66.0927,82306.0
2022-05-23 12:00:00,72.19,72.33,72.18,72.27,83393.0,66.0927,66.2208,66.0835,66.1659,83393.0
2022-05-23 12:10:00,72.25,72.27,72.13,72.15,67594.0,66.1476,66.1659,66.0377,66.056,67594.0
2022-05-23 12:20:00,72.15,72.18,71.98,72.02,91513.0,66.056,66.0835,65.9004,65.937,91513.0
2022-05-23 12:30:00,72.03,72.25,72.01,72.25,62695.0,65.9462,66.1476,65.9279,66.1476,62695.0
2022-05-23 12:40:00,72.25,72.27,72.05,72.06,64211.0,66.1476,66.1659,65.9645,65.9736,64211.0
2022-05-23 12:50:00,72.06,72.19,71.98,72.19,90436.0,65.9736,66.0927,65.9004,66.0927,90436.0
2022-05-23 13:00:00,72.21,72.23,72.11,72.18,79174.0,66.111,66.1293,66.0194,66.0835,79174.0
2022-05-23 13:10:00,72.17,72.17,71.83,71.91,112892.0,66.0743,66.0743,65.7631,65.8363,112892.0
2022-05-23 13:20:00,71.91,71.99,71.79,71.98,93236.0,65.8363,65.9095,65.7264,65.9004,93236.0
2022-05-23 13:30:00,71.98,72.18,71.92,72.11,91189.0,65.9004,66.0835,65.8455,66.0194,91189.0
2022-05-23 13:40:00,72.12,72.32,72.05,72.26,97687.0,66.0286,66.2117,65.9645,66.1567,97687.0
2022-05-23 13:50:00,72.24,72.25,72.09,72.22,60430.0,66.1384,66.1476,66.0011,66.1201,60430.0
2022-05-23 14:00:00,72.23,72.28,72.11,72.2,65688.0,66.1293,66.175,66.0194,66.1018,65688.0
2022-05-23 14:10:00,72.21,72.31,72.18,72.19,97277.0,66.111,66.2025,66.0835,66.0927,97277.0
2022-05-23 14:20:00,72.18,72.27,72.17,72.23,88958.0,66.0835,66.1659,66.0743,66.1293,88958.0
2022-05-23 14:30:00,72.23,72.42,72.15,72.36,98989.0,66.1293,66.3032,66.056,66.2483,98989.0
2022-05-23 14:40:00,72.37,72.47,72.17,72.21,136851.0,66.2574,66.349,66.0743,66.111,136851.0
2022-05-23 14:50:00,72.2,72.27,72.02,72.03,81078.0,66.1018,66.1659,65.937,65.9462,81078.0
2022-05-23 15:00:00,72.03,72.42,72.02,72.42,132326.0,65.9462,66.3032,65.937,66.3032,132326.0
2022-05-23 15:10:00,72.42,72.42,72.12,72.24,175329.0,66.3032,66.3032,66.0286,66.1384,175329.0
2022-05-23 15:20:00,72.25,72.26,72.13,72.23,149474.0,66.1476,66.1567,66.0377,66.1293,149474.0
2022-05-23 15:30:00,72.22,72.37,72.17,72.22,151299.0,66.1201,66.2574,66.0743,66.1201,151299.0
2022-05-23 15:40:00,72.23,72.29,72.07,72.15,223819.0,66.1293,66.1842,65.9828,66.056,223819.0
2022-05-23 15:50:00,72.15,72.59,72.14,72.56,842659.0,66.056,66.4589,66.0469,66.4314,842659.0
2022-05-24 09:30:00,72.61,72.95,72.38,72.55,309299.0,66.4772,66.7885,66.2666,66.4222,309299.0
2022-05-24 09:40:00,72.53,72.88,72.47,72.74,183772.0,66.4039,66.7244,66.349,66.5962,183772.0
2022-05-24 09:50:00,72.74,72.93,72.45,72.6,218423.0,66.5962,66.7701,66.3307,66.468,218423.0
2022-05-24 10:00:00,72.59,72.86,72.53,72.69,238583.0,66.4589,66.7061,66.4039,66.5504,238583.0
2022-05-24 10:10:00,72.7,72.74,72.17,72.23,209174.0,66.5596,66.5962,66.0743,66.1293,209174.0
2022-05-24 10:20:00,72.23,72.44,72.2,72.3,112170.0,66.1293,66.3215,66.1018,66.1934,112170.0
2022-05-24 10:30:00,72.28,72.54,72.2,72.51,195094.0,66.175,66.4131,66.1018,66.3856,195094.0
2022-05-24 10:40:00,72.52,72.54,72.22,72.24,117961.0,66.3948,66.4131,66.1201,66.1384,117961.0
2022-05-24 10:50:00,72.24,72.56,72.21,72.54,383967.0,66.1384,66.4314,66.111,66.4131,383967.0
2022-05-24 11:00:00,72.54,72.76,72.52,72.75,193438.0,66.4131,66.6145,66.3948,66.6054,193438.0
2022-05-24 11:10:00,72.75,72.94,72.69,72.83,166657.0,66.6054,66.7793,66.5504,66.6786,166657.0
2022-05-24 11:20:00,72.82,73.08,72.76,73.07,194302.0,66.6694,66.9075,66.6145,66.8983,194302.0
2022-05-24 11:30:00,73.07,73.28,73.06,73.27,188459.0,66.8983,67.0906,66.8892,67.0814,188459.0
2022-05-24 11:40:00,73.27,73.56,73.23,73.56,172941.0,67.0814,67.3469,67.0448,67.3469,172941.0
2022-05-24 11:50:00,73.56,73.61,73.38,73.46,257197.0,67.3469,67.3927,67.1821,67.2554,257197.0
2022-05-24 12:00:00,73.45,73.67,73.35,73.67,112967.0,67.2462,67.4476,67.1547,67.4476,112967.0
2022-05-24 12:10:00,73.67,73.89,73.63,73.73,170938.0,67.4476,67.6491,67.411,67.5026,170938.0
2022-05-24 12:20:00,73.72,73.77,73.57,73.59,154764.0,67.4934,67.5392,67.3561,67.3744,154764.0
2022-05-24 12:30:00,73.58,73.64,73.49,73.64,145611.0,67.3652,67.4202,67.2829,67.4202,145611.0
2022-05-24 12:40:00,73.65,73.74,73.6,73.73,109214.0,67.4293,67.5117,67.3836,67.5026,109214.0
2022-05-24 12:50:00,73.74,73.92,73.72,73.75,134636.0,67.5117,67.6765,67.4934,67.5209,134636.0
2022-05-24 13:00:00,73.73,73.76,73.54,73.62,160137.0,67.5026,67.53,67.3286,67.4019,160137.0
2022-05-24 13:10:00,73.61,73.81,73.57,73.7,162286.0,67.3927,67.5758,67.3561,67.4751,162286.0
2022-05-24 13:20:00,73.69,73.78,73.55,73.77,105465.0,67.466,67.5484,67.3378,67.5392,105465.0
2022-05-24 13:30:00,73.76,73.79,73.59,73.71,115582.0,67.53,67.5575,67.3744,67.4843,115582.0
2022-05-24 13:40:00,73.71,73.91,73.71,73.89,112708.0,67.4843,67.6674,67.4843,67.6491,112708.0
2022-05-24 13:50:00,73.9,74.12,73.86,74.09,123693.0,67.6582,67.8596,67.6216,67.8322,123693.0
2022-05-24 14:00:00,74.1,74.43,74.09,74.41,187724.0,67.8413,68.1435,67.8322,68.1251,187724.0
2022-05-24 14:10:00,74.41,74.64,74.24,74.25,255262.0,68.1251,68.3357,67.9695,67.9787,255262.0
2022-05-24 14:20:00,74.26,74.62,74.22,74.47,224415.0,67.9878,68.3174,67.9512,68.1801,224415.0
2022-05-24 14:30:00,74.46,74.68,74.37,74.64,135010.0,68.1709,68.3723,68.0885,68.3357,135010.0
2022-05-24 14:40:00,74.64,74.69,74.24,74.28,176184.0,68.3357,68.3815,67.9695,68.0061,176184.0
2022-05-24 14:50:00,74.28,74.36,74.13,74.36,183884.0,68.0061,68.0794,67.8688,68.0794,183884.0
2022-05-24 15:00:00,74.36,74.7,74.33,74.61,517358.0,68.0794,68.3907,68.0519,68.3083,517358.0
2022-05-24 15:10:00,74.62,74.74,74.44,74.48,182648.0,68.3174,68.4273,68.1526,68.1892,182648.0
2022-05-24 15:20:00,74.47,74.66,74.36,74.6,174533.0,68.1801,68.354,68.0794,68.2991,174533.0
2022-05-24 15:30:00,74.61,74.92,74.53,74.85,283675.0,68.3083,68.5921,68.235,68.528,283675.0
2022-05-24 15:40:00,74.85,74.88,74.64,74.79,402284.0,68.528,68.5554,68.3357,68.473,402284.0
2022-05-24 15:50:00,74.79,74.84,74.6,74.7,827130.0,68.473,68.5188,68.2991,68.3907,827130.0
2022-05-25 09:30:00,75.12,75.15,74.29,74.29,558488.0,68.7752,68.8026,68.0153,68.0153,558488.0
2022-05-25 09:40:00,74.29,74.31,73.59,73.85,276809.0,68.0153,68.0336,67.3744,67.6124,276809.0
2022-05-25 09:50:00,73.86,74.16,73.72,74.1,252749.0,67.6216,67.8963,67.4934,67.8413,252749.0
2022-05-25 10:00:00,74.08,74.2,73.87,74.08,188817.0,67.823,67.9329,67.6308,67.823,188817.0
2022-05-25 10:10:00,74.09,74.42,73.98,74.37,217427.0,67.8322,68.1343,67.7315,68.0885,217427.0
2022-05-25 10:20:00,74.36,74.8,74.25,74.72,205794.0,68.0794,68.4822,67.9787,68.409,205794.0
2022-05-25 10:30:00,74.72,74.9,74.51,74.85,287482.0,68.409,68.5738,68.2167,68.528,287482.0
2022-05-25 10:40:00,74.84,74.85,74.37,74.5,205311.0,68.5188,68.528,68.0885,68.2075,205311.0
2022-05-25 10:50:00,74.49,74.8,74.47,74.63,171529.0,68.1984,68.4822,68.1801,68.3266,171529.0
2022-05-25 11:00:00,74.64,74.72,74.26,74.29,179359.0,68.3357,68.409,67.9878,68.0153,179359.0
2022-05-25 11:10:00,74.3,74.57,74.18,74.51,182428.0,68.0244,68.2716,67.9146,68.2167,182428.0
2022-05-25 11:20:00,74.5,74.59,74.38,74.56,134214.0,68.2075,68.2899,68.0977,68.2625,134214.0
2022-05-25 11:30:00,74.56,74.57,74.32,74.43,147940.0,68.2625,68.2716,68.0427,68.1435,147940.0
2022-05-25 11:40:00,74.42,74.54,74.37,74.49,82789.0,68.1343,68.2442,68.0885,68.1984,82789.0
2022-05-25 11:50:00,74.5,74.62,74.43,74.48,99808.0,68.2075,68.3174,68.1435,68.1892,99808.0
2022-05-25 12:00:00,74.48,74.61,74.38,74.43,108032.0,68.1892,68.3083,68.0977,68.1435,108032.0
2022-05-25 12:10:00,74.42,74.45,74.21,74.26,87085.0,68.1343,68.1618,67.942,67.9878,87085.0
2022-05-25 12:20:00,74.24,74.44,74.18,74.27,111844.0,67.9695,68.1526,67.9146,67.997,111844.0
2022-05-25 12:30:00,74.27,74.33,74.14,74.24,146974.0,67.997,68.0519,67.8779,67.9695,146974.0
2022-05-25 12:40:00,74.23,74.47,74.21,74.4,88263.0,67.9603,68.1801,67.942,68.116,88263.0
2022-05-25 12:50:00,74.38,74.55,74.36,74.52,83756.0,68.0977,68.2533,68.0794,68.2259,83756.0
2022-05-25 13:00:00,74.51,74.6,74.4,74.55,184567.0,68.2167,68.2991,68.116,68.2533,184567.0
2022-05-25 13:10:00,74.55,74.67,74.5,74.61,179049.0,68.2533,68.3632,68.2075,68.3083,179049.0
2022-05-25 13:20:00,74.6,74.67,74.51,74.64,110615.0,68.2991,68.3632,68.2167,68.3357,110615.0
2022-05-25 13:30:00,74.63,74.8,74.61,74.7,103734.0,68.3266,68.4822,68.3083,68.3907,103734.0
2022-05-25 13:40:00,74.7,74.75,74.64,74.65,178140.0,68.3907,68.4364,68.3357,68.3449,178140.0
2022-05-25 13:50:00,74.65,74.67,74.44,74.65,150676.0,68.3449,68.3632,68.1526,68.3449,150676.0
2022-05-25 14:00:00,74.65,74.88,74.22,74.48,231085.0,68.3449,68.5554,67.9512,68.1892,231085.0
2022-05-25 14:10:00,74.48,74.75,74.4,74.58,179736.0,68.1892,68.4364,68.116,68.2808,179736.0
2022-05-25 14:20:00,74.57,74.85,74.55,74.78,147018.0,68.2716,68.528,68.2533,68.4639,147018.0
2022-05-25 14:30:00,74.78,74.81,74.58,74.62,192090.0,68.4639,68.4914,68.2808,68.3174,192090.0
2022-05-25 14:40:00,74.63,74.85,74.62,74.73,120442.0,68.3266,68.528,68.3174,68.4181,120442.0
2022-05-25 14:50:00,74.74,74.85,74.67,74.72,123993.0,68.4273,68.528,68.3632,68.409,123993.0
2022-05-25 15:00:00,74.72,74.98,74.7,74.86,109572.0,68.409,68.647,68.3907,68.5371,109572.0
2022-05-25 15:10:00,74.85,74.88,74.75,74.81,193111.0,68.528,68.5554,68.4364,68.4914,193111.0
2022-05-25 15:20:00,74.82,74.93,74.79,74.88,162778.0,68.5005,68.6012,68.473,68.5554,162778.0
2022-05-25 15:30:00,74.88,74.97,74.81,74.86,194508.0,68.5554,68.6378,68.4914,68.5371,194508.0
2022-05-25 15:40:00,74.85,74.91,74.79,74.89,452676.0,68.528,68.5829,68.473,68.5646,452676.0
2022-05-25 15:50:00,74.88,74.89,74.68,74.79,985271.0,68.5554,68.5646,68.3723,68.473,985271.0
2022-05-26 09:30:00,75.05,75.42,74.77,75.26,403254.0,68.7111,69.0498,68.4547,68.9034,403254.0
2022-05-26 09:40:00,75.27,75.38,75.01,75.11,257541.0,68.9125,69.0132,68.6745,68.766,257541.0
2022-05-26 09:50:00,75.12,75.44,75.11,75.29,165864.0,68.7752,69.0681,68.766,68.9308,165864.0
2022-05-26 10:00:00,75.29,75.38,75.07,75.21,335795.0,68.9308,69.0132,68.7294,68.8576,335795.0
2022-05-26 10:10:00,75.2,75.35,75.11,75.2,245890.0,68.8484,68.9857,68.766,68.8484,245890.0
2022-05-26 10:20:00,75.2,75.22,75.08,75.16,235663.0,68.8484,68.8667,68.7386,68.8118,235663.0
2022-05-26 10:30:00,75.15,75.43,75.15,75.33,131356.0,68.8026,69.059,68.8026,68.9674,131356.0
2022-05-26 10:40:00,75.35,75.6,75.35,75.4,137179.0,68.9857,69.2146,68.9857,69.0315,137179.0
2022-05-26 10:50:00,75.41,75.53,75.31,75.46,125241.0,69.0407,69.1505,68.9491,69.0865,125241.0
2022-05-26 11:00:00,75.46,75.75,75.46,75.59,150199.0,69.0865,69.352,69.0865,69.2055,150199.0
2022-05-26 11:10:00,75.6,75.61,75.44,75.45,125830.0,69.2146,69.2238,69.0681,69.0773,125830.0
2022-05-26 11:20:00,75.44,75.47,75.02,75.04,167972.0,69.0681,69.0956,68.6836,68.7019,167972.0
2022-05-26 11:30:00,75.04,75.19,75.04,75.11,123292.0,68.7019,68.8393,68.7019,68.766,123292.0
2022-05-26 11:40:00,75.12,75.19,74.96,74.98,131961.0,68.7752,68.8393,68.6287,68.647,131961.0
2022-05-26 11:50:00,74.98,75.15,74.93,75.09,143848.0,68.647,68.8026,68.6012,68.7477,143848.0
2022-05-26 12:00:00,75.08,75.12,75.04,75.11,170748.0,68.7386,68.7752,68.7019,68.766,170748.0
2022-05-26 12:10:00,75.11,75.13,74.91,74.93,207008.0,68.766,68.7843,68.5829,68.6012,207008.0
2022-05-26 12:20:00,74.94,74.97,74.8,74.93,104841.0,68.6104,68.6378,68.4822,68.6012,104841.0
2022-05-26 12:30:00,74.93,75.01,74.83,75.01,93778.0,68.6012,68.6745,68.5097,68.6745,93778.0
2022-05-26 12:40:00,75.01,75.07,74.87,74.91,69984.0,68.6745,68.7294,68.5463,68.5829,69984.0
2022-05-26 12:50:00,74.9,75.05,74.9,75.05,84683.0,68.5738,68.7111,68.5738,68.7111,84683.0
2022-05-26 13:00:00,75.05,75.06,74.98,75.04,84768.0,68.7111,68.7202,68.647,68.7019,84768.0
2022-05-26 13:10:00,75.04,75.06,74.95,74.97,91889.0,68.7019,68.7202,68.6195,68.6378,91889.0
2022-05-26 13:20:00,74.97,75.13,74.96,75.0,181181.0,68.6378,68.7843,68.6287,68.6653,181181.0
2022-05-26 13:30:00,75.0,75.11,74.97,74.98,76209.0,68.6653,68.766,68.6378,68.647,76209.0
2022-05-26 13:40:00,74.99,75.04,74.95,75.03,73548.0,68.6562,68.7019,68.6195,68.6928,73548.0
2022-05-26 13:50:00,75.03,75.15,74.99,75.12,76000.0,68.6928,68.8026,68.6562,68.7752,76000.0
2022-05-26 14:00:00,75.11,75.15,74.97,75.03,93451.0,68.766,68.8026,68.6378,68.6928,93451.0
2022-05-26 14:10:00,75.03,75.05,74.97,75.03,54685.0,68.6928,68.7111,68.6378,68.6928,54685.0
2022-05-26 14:20:00,75.03,75.13,75.03,75.06,57513.0,68.6928,68.7843,68.6928,68.7202,57513.0
2022-05-26 14:30:00,75.06,75.09,74.96,75.05,137455.0,68.7202,68.7477,68.6287,68.7111,137455.0
2022-05-26 14:40:00,75.05,75.15,75.02,75.14,102409.0,68.7111,68.8026,68.6836,68.7935,102409.0
2022-05-26 14:50:00,75.15,75.23,75.06,75.16,111513.0,68.8026,68.8759,68.7202,68.8118,111513.0
2022-05-26 15:00:00,75.14,75.3,75.07,75.27,128544.0,68.7935,68.94,68.7294,68.9125,128544.0
2022-05-26 15:10:00,75.27,75.27,75.01,75.07,129601.0,68.9125,68.9125,68.6745,68.7294,129601.0
2022-05-26 15:20:00,75.06,75.22,74.99,75.15,172287.0,68.7202,68.8667,68.6562,68.8026,172287.0
2022-05-26 15:30:00,75.14,75.21,75.08,75.15,155513.0,68.7935,68.8576,68.7386,68.8026,155513.0
2022-05-26 15:40:00,75.15,75.3,75.07,75.24,233185.0,68.8026,68.94,68.7294,68.885,233185.0
2022-05-26 15:50:00,75.25,75.28,74.91,75.01,656051.0,68.8942,68.9217,68.5829,68.6745,656051.0
2022-05-27 09:30:00,74.49,75.04,74.17,74.99,487121.0,68.5727,69.079,68.2781,69.033,487121.0
2022-05-27 09:40:00,74.97,75.19,74.8,75.09,208102.0,69.0146,69.2171,68.8581,69.1251,208102.0
2022-05-27 09:50:00,75.09,75.41,74.94,75.2,143596.0,69.1251,69.4196,68.987,69.2263,143596.0
2022-05-27 10:00:00,75.2,75.4,75.15,75.28,116823.0,69.2263,69.4104,69.1803,69.3,116823.0
2022-05-27 10:10:00,75.29,75.61,75.22,75.61,182471.0,69.3092,69.6037,69.2447,69.6037,182471.0
2022-05-27 10:20:00,75.61,75.86,75.53,75.79,150552.0,69.6037,69.8339,69.5301,69.7694,150552.0
2022-05-27 10:30:00,75.79,75.92,75.77,75.86,228021.0,69.7694,69.8891,69.751,69.8339,228021.0
2022-05-27 10:40:00,75.85,76.15,75.74,76.03,214798.0,69.8247,70.1009,69.7234,69.9904,214798.0
2022-05-27 10:50:00,76.03,76.05,75.67,75.67,216220.0,69.9904,70.0088,69.659,69.659,216220.0
2022-05-27 11:00:00,75.68,75.69,75.5,75.56,131739.0,69.6682,69.6774,69.5025,69.5577,131739.0
2022-05-27 11:10:00,75.56,75.67,75.5,75.55,118475.0,69.5577,69.659,69.5025,69.5485,118475.0
2022-05-27 11:20:00,75.56,75.56,75.35,75.37,96118.0,69.5577,69.5577,69.3644,69.3828,96118.0
2022-05-27 11:30:00,75.37,75.48,75.27,75.48,87111.0,69.3828,69.4841,69.2908,69.4841,87111.0
2022-05-27 11:40:00,75.48,75.7,75.46,75.61,83769.0,69.4841,69.6866,69.4657,69.6037,83769.0
2022-05-27 11:50:00,75.62,75.78,75.6,75.76,99954.0,69.613,69.7602,69.5945,69.7418,99954.0
2022-05-27 12:00:00,75.75,75.81,75.7,75.8,91697.0,69.7326,69.7879,69.6866,69.7787,91697.0
2022-05-27 12:10:00,75.79,76.02,75.79,76.01,190588.0,69.7694,69.9812,69.7694,69.972,190588.0
2022-05-27 12:20:00,76.02,76.29,75.87,76.21,123765.0,69.9812,70.2297,69.8431,70.1561,123765.0
2022-05-27 12:30:00,76.22,76.22,75.99,76.07,81971.0,70.1653,70.1653,69.9536,70.0272,81971.0
2022-05-27 12:40:00,76.07,76.11,75.94,76.07,164334.0,70.0272,70.064,69.9075,70.0272,164334.0
2022-05-27 12:50:00,76.07,76.31,76.04,76.17,115884.0,70.0272,70.2481,69.9996,70.1193,115884.0
2022-05-27 13:00:00,76.17,76.34,76.14,76.31,105372.0,70.1193,70.2758,70.0916,70.2481,105372.0
2022-05-27 13:10:00,76.31,76.45,76.29,76.43,200587.0,70.2481,70.377,70.2297,70.3586,200587.0
2022-05-27 13:20:00,76.44,76.52,76.31,76.36,158897.0,70.3678,70.4415,70.2481,70.2942,158897.0
2022-05-27 13:30:00,76.36,76.44,76.27,76.33,81223.0,70.2942,70.3678,70.2113,70.2666,81223.0
2022-05-27 13:40:00,76.33,76.4,76.24,76.33,120790.0,70.2666,70.331,70.1837,70.2666,120790.0
2022-05-27 13:50:00,76.33,76.43,76.26,76.38,76240.0,70.2666,70.3586,70.2021,70.3126,76240.0
2022-05-27 14:00:00,76.38,76.53,76.31,76.52,78499.0,70.3126,70.4507,70.2481,70.4415,78499.0
2022-05-27 14:10:00,76.52,76.68,76.5,76.66,107502.0,70.4415,70.5887,70.423,70.5703,107502.0
2022-05-27 14:20:00,76.66,76.71,76.59,76.63,125073.0,70.5703,70.6164,70.5059,70.5427,125073.0
2022-05-27 14:30:00,76.63,76.74,76.63,76.67,128446.0,70.5427,70.644,70.5427,70.5795,128446.0
2022-05-27 14:40:00,76.68,77.02,76.68,77.01,260244.0,70.5887,70.9017,70.5887,70.8925,260244.0
2022-05-27 14:50:00,77.01,77.03,76.86,76.96,160188.0,70.8925,70.9109,70.7545,70.8465,160188.0
2022-05-27 15:00:00,76.96,77.18,76.94,77.14,145359.0,70.8465,71.049,70.8281,71.0122,145359.0
2022-05-27 15:10:00,77.14,77.25,77.07,77.25,249155.0,71.0122,71.1135,70.9478,71.1135,249155.0
2022-05-27 15:20:00,77.25,77.36,77.21,77.31,176478.0,71.1135,71.2147,71.0766,71.1687,176478.0
2022-05-27 15:30:00,77.31,77.36,77.06,77.12,281925.0,71.1687,71.2147,70.9386,70.9938,281925.0
2022-05-27 15:40:00,77.12,77.24,77.08,77.19,326280.0,70.9938,71.1043,70.957,71.0582,326280.0
2022-05-27 15:50:00,77.19,77.45,77.1,77.44,791849.0,71.0582,71.2976,70.9754,71.2884,791849.0
2022-05-31 09:30:00,76.78,76.94,75.88,76.08,368934.0,70.6808,70.8281,69.8523,70.0364,368934.0
2022-05-31 09:40:00,76.09,76.19,75.72,75.78,227830.0,70.0456,70.1377,69.705,69.7602,227830.0
2022-05-31 09:50:00,75.79,76.41,75.79,76.28,178004.0,69.7694,70.3402,69.7694,70.2205,178004.0
2022-05-31 10:00:00,76.28,76.3,75.96,76.08,123842.0,70.2205,70.2389,69.9259,70.0364,123842.0
2022-05-31 10:10:00,76.05,76.26,75.96,76.26,129195.0,70.0088,70.2021,69.9259,70.2021,129195.0
2022-05-31 10:20:00,76.26,76.4,75.7,75.74,231140.0,70.2021,70.331,69.6866,69.7234,231140.0
2022-05-31 10:30:00,75.73,76.01,75.73,75.99,187468.0,69.7142,69.972,69.7142,69.9536,187468.0
2022-05-31 10:40:00,76.0,76.17,75.98,75.99,222616.0,69.9628,70.1193,69.9444,69.9536,222616.0
2022-05-31 10:50:00,75.98,76.14,75.71,76.0,199258.0,69.9444,70.0916,69.6958,69.9628,199258.0
2022-05-31 11:00:00,76.02,76.12,75.87,76.01,120696.0,69.9812,70.0732,69.8431,69.972,120696.0
2022-05-31 11:10:00,76.0,76.04,75.68,75.7,114054.0,69.9628,69.9996,69.6682,69.6866,114054.0
2022-05-31 11:20:00,75.69,75.81,75.68,75.74,134305.0,69.6774,69.7879,69.6682,69.7234,134305.0
2022-05-31 11:30:00,75.73,75.84,75.66,75.81,125185.0,69.7142,69.8155,69.6498,69.7879,125185.0
2022-05-31 11:40:00,75.81,76.05,75.8,76.01,129740.0,69.7879,70.0088,69.7787,69.972,129740.0
2022-05-31 11:50:00,76.01,76.79,76.0,76.75,2336105.0,69.972,70.69,69.9628,70.6532,2336105.0
2022-05-31 12:00:00,76.76,76.77,76.43,76.43,159001.0,70.6624,70.6716,70.3586,70.3586,159001.0
2022-05-31 12:10:00,76.43,76.58,76.25,76.36,85348.0,70.3586,70.4967,70.1929,70.2942,85348.0
2022-05-31 12:20:00,76.37,76.4,76.26,76.37,142446.0,70.3034,70.331,70.2021,70.3034,142446.0
2022-05-31 12:30:00,76.38,76.62,76.36,76.62,151716.0,70.3126,70.5335,70.2942,70.5335,151716.0
2022-05-31 12:40:00,76.63,76.72,76.46,76.59,98642.0,70.5427,70.6256,70.3862,70.5059,98642.0
2022-05-31 12:50:00,76.59,76.62,76.31,76.31,182117.0,70.5059,70.5335,70.2481,70.2481,182117.0
2022-05-31 13:00:00,76.32,76.47,76.2,76.42,114028.0,70.2573,70.3954,70.1469,70.3494,114028.0
2022-05-31 13:10:00,76.41,76.44,76.23,76.31,94381.0,70.3402,70.3678,70.1745,70.2481,94381.0
2022-05-31 13:20:00,76.31,76.36,76.22,76.26,70931.0,70.2481,70.2942,70.1653,70.2021,70931.0
2022-05-31 13:30:00,76.26,76.47,76.23,76.34,94176.0,70.2021,70.3954,70.1745,70.2758,94176.0
2022-05-31 13:40:00,76.35,76.6,76.3,76.56,534563.0,70.285,70.5151,70.2389,70.4783,534563.0
2022-05-31 13:50:00,76.55,76.74,76.46,76.7,145585.0,70.4691,70.644,70.3862,70.6072,145585.0
2022-05-31 14:00:00,76.69,76.73,76.52,76.52,135292.0,70.598,70.6348,70.4415,70.4415,135292.0
2022-05-31 14:10:00,76.52,76.54,76.44,76.52,114301.0,70.4415,70.4599,70.3678,70.4415,114301.0
2022-05-31 14:20:00,76.53,76.63,76.47,76.6,129366.0,70.4507,70.5427,70.3954,70.5151,129366.0
2022-05-31 14:30:00,76.6,76.72,76.57,76.6,149008.0,70.5151,70.6256,70.4875,70.5151,149008.0
2022-05-31 14:40:00,76.59,76.6,76.2,76.25,132465.0,70.5059,70.5151,70.1469,70.1929,132465.0
2022-05-31 14:50:00,76.26,76.27,76.0,76.16,124195.0,70.2021,70.2113,69.9628,70.1101,124195.0
2022-05-31 15:00:00,76.15,76.18,76.0,76.1,145304.0,70.1009,70.1285,69.9628,70.0548,145304.0
2022-05-31 15:10:00,76.09,76.3,76.05,76.13,173485.0,70.0456,70.2389,70.0088,70.0824,173485.0
2022-05-31 15:20:00,76.13,76.45,76.12,76.3,157168.0,70.0824,70.377,70.0732,70.2389,157168.0
2022-05-31 15:30:00,76.3,76.41,76.2,76.23,217732.0,70.2389,70.3402,70.1469,70.1745,217732.0
2022-05-31 15:40:00,76.23,76.26,76.01,76.01,286465.0,70.1745,70.2021,69.972,69.972,286465.0
2022-05-31 15:50:00,76.02,76.2,75.17,75.76,3598536.0,69.9812,70.1469,69.1987,69.7418,3598536.0
2022-06-01 09:30:00,75.76,76.13,75.63,75.74,324256.0,69.7418,70.0824,69.6222,69.7234,324256.0
2022-06-01 09:40:00,75.75,75.89,75.4,75.48,206119.0,69.7326,69.8615,69.4104,69.4841,206119.0
2022-06-01 09:50:00,75.49,76.25,75.48,76.13,115413.0,69.4933,70.1929,69.4841,70.0824,115413.0
2022-06-01 10:00:00,76.13,76.27,75.9,76.04,105403.0,70.0824,70.2113,69.8707,69.9996,105403.0
2022-06-01 10:10:00,76.04,76.15,75.73,75.78,82537.0,69.9996,70.1009,69.7142,69.7602,82537.0
2022-06-01 10:20:00,75.78,75.9,75.52,75.53,149486.0,69.7602,69.8707,69.5209,69.5301,149486.0
2022-06-01 10:30:00,75.51,75.67,75.33,75.45,149113.0,69.5117,69.659,69.346,69.4565,149113.0
2022-06-01 10:40:00,75.44,75.66,75.43,75.55,123451.0,69.4473,69.6498,69.438,69.5485,123451.0
2022-06-01 10:50:00,75.55,75.82,75.54,75.77,76057.0,69.5485,69.7971,69.5393,69.751,76057.0
2022-06-01 11:00:00,75.76,75.86,75.62,75.62,168907.0,69.7418,69.8339,69.613,69.613,168907.0
2022-06-01 11:10:00,75.62,75.65,75.51,75.57,163313.0,69.613,69.6406,69.5117,69.5669,163313.0
2022-06-01 11:20:00,75.55,75.6,75.38,75.49,86368.0,69.5485,69.5945,69.392,69.4933,86368.0
2022-06-01 11:30:00,75.52,75.62,75.47,75.6,89214.0,69.5209,69.613,69.4749,69.5945,89214.0
2022-06-01 11:40:00,75.59,75.6,75.44,75.44,85651.0,69.5853,69.5945,69.4473,69.4473,85651.0
2022-06-01 11:50:00,75.43,75.6,75.37,75.56,85391.0,69.438,69.5945,69.3828,69.5577,85391.0
2022-06-01 12:00:00,75.56,75.85,75.55,75.84,77954.0,69.5577,69.8247,69.5485,69.8155,77954.0
2022-06-01 12:10:00,75.84,76.07,75.76,76.04,85651.0,69.8155,70.0272,69.7418,69.9996,85651.0
2022-06-01 12:20:00,76.04,76.1,75.71,75.72,126458.0,69.9996,70.0548,69.6958,69.705,126458.0
2022-06-01 12:30:00,75.72,75.86,75.7,75.8,73701.0,69.705,69.8339,69.6866,69.7787,73701.0
2022-06-01 12:40:00,75.8,75.88,75.63,75.67,117289.0,69.7787,69.8523,69.6222,69.659,117289.0
2022-06-01 12:50:00,75.67,75.92,75.62,75.91,108319.0,69.659,69.8891,69.613,69.8799,108319.0
2022-06-01 13:00:00,75.91,76.11,75.86,76.11,98666.0,69.8799,70.064,69.8339,70.064,98666.0
2022-06-01 13:10:00,76.1,76.16,75.98,76.16,102349.0,70.0548,70.1101,69.9444,70.1101,102349.0
2022-06-01 13:20:00,76.15,76.28,76.13,76.16,94189.0,70.1009,70.2205,70.0824,70.1101,94189.0
2022-06-01 13:30:00,76.17,76.31,76.11,76.27,86952.0,70.1193,70.2481,70.064,70.2113,86952.0
2022-06-01 13:40:00,76.26,76.37,76.21,76.3,131327.0,70.2021,70.3034,70.1561,70.2389,131327.0
2022-06-01 13:50:00,76.3,76.33,76.16,76.26,100238.0,70.2389,70.2666,70.1101,70.2021,100238.0
2022-06-01 14:00:00,76.26,76.41,76.25,76.27,129934.0,70.2021,70.3402,70.1929,70.2113,129934.0
2022-06-01 14:10:00,76.27,76.29,76.12,76.16,119792.0,70.2113,70.2297,70.0732,70.1101,119792.0
2022-06-01 14:20:00,76.15,76.38,76.13,76.3,129735.0,70.1009,70.3126,70.0824,70.2389,129735.0
2022-06-01 14:30:00,76.3,76.37,76.19,76.23,111592.0,70.2389,70.3034,70.1377,70.1745,111592.0
2022-06-01 14:40:00,76.22,76.45,76.18,76.38,107100.0,70.1653,70.377,70.1285,70.3126,107100.0
2022-06-01 14:50:00,76.36,76.38,76.22,76.26,109969.0,70.2942,70.3126,70.1653,70.2021,109969.0
2022-06-01 15:00:00,76.25,76.33,76.2,76.29,231262.0,70.1929,70.2666,70.1469,70.2297,231262.0
2022-06-01 15:10:00,76.28,76.54,76.25,76.46,148897.0,70.2205,70.4599,70.1929,70.3862,148897.0
2022-06-01 15:20:00,76.47,76.54,76.43,76.44,144163.0,70.3954,70.4599,70.3586,70.3678,144163.0
2022-06-01 15:30:00,76.44,76.58,76.39,76.58,220974.0,70.3678,70.4967,70.3218,70.4967,220974.0
2022-06-01 15:40:00,76.58,76.63,76.41,76.48,283510.0,70.4967,70.5427,70.3402,70.4046,283510.0
2022-06-01 15:50:00,76.48,76.6,76.15,76.16,498297.0,70.4046,70.5151,70.1009,70.1101,498297.0
2022-06-02 09:30:00,76.45,76.62,76.08,76.33,245538.0,70.377,70.5335,70.0364,70.2666,245538.0
2022-06-02 09:40:00,76.33,76.53,76.17,76.39,201472.0,70.2666,70.4507,70.1193,70.3218,201472.0
2022-06-02 09:50:00,76.37,76.59,76.29,76.33,190284.0,70.3034,70.5059,70.2297,70.2666,190284.0
2022-06-02 10:00:00,76.3,76.35,76.0,76.35,245926.0,70.2389,70.285,69.9628,70.285,245926.0
2022-06-02 10:10:00,76.35,76.77,76.33,76.61,109535.0,70.285,70.6716,70.2666,70.5243,109535.0
2022-06-02 10:20:00,76.64,76.66,76.08,76.28,156107.0,70.5519,70.5703,70.0364,70.2205,156107.0
2022-06-02 10:30:00,76.28,76.58,76.22,76.58,107027.0,70.2205,70.4967,70.1653,70.4967,107027.0
2022-06-02 10:40:00,76.6,76.74,76.51,76.56,100961.0,70.5151,70.644,70.4323,70.4783,100961.0
2022-06-02 10:50:00,76.57,76.94,76.57,76.92,84542.0,70.4875,70.8281,70.4875,70.8097,84542.0
2022-06-02 11:00:00,76.91,77.21,76.91,77.03,128467.0,70.8005,71.0766,70.8005,70.9109,128467.0
2022-06-02 11:10:00,77.03,77.22,76.99,77.14,123625.0,70.9109,71.0859,70.8741,71.0122,123625.0
2022-06-02 11:20:00,77.13,77.23,76.98,77.1,80155.0,71.003,71.0951,70.8649,70.9754,80155.0
2022-06-02 11:30:00,77.09,77.13,76.97,77.04,58752.0,70.9662,71.003,70.8557,70.9202,58752.0
2022-06-02 11:40:00,77.03,77.38,77.03,77.35,104978.0,70.9109,71.2331,70.9109,71.2055,104978.0
2022-06-02 11:50:00,77.35,77.35,77.06,77.13,89139.0,71.2055,71.2055,70.9386,71.003,89139.0
2022-06-02 12:00:00,77.13,77.18,77.01,77.05,113976.0,71.003,71.049,70.8925,70.9294,113976.0
2022-06-02 12:10:00,77.05,77.18,76.97,77.16,67868.0,70.9294,71.049,70.8557,71.0306,67868.0
2022-06-02 12:20:00,77.17,77.25,77.07,77.24,65184.0,71.0398,71.1135,70.9478,71.1043,65184.0
2022-06-02 12:30:00,77.25,77.4,77.18,77.39,96986.0,71.1135,71.2516,71.049,71.2423,96986.0
2022-06-02 12:40:00,77.4,77.46,77.25,77.42,170180.0,71.2516,71.3068,71.1135,71.27,170180.0
2022-06-02 12:50:00,77.42,77.46,77.29,77.38,79864.0,71.27,71.3068,71.1503,71.2331,79864.0
2022-06-02 13:00:00,77.37,77.46,77.32,77.38,71983.0,71.2239,71.3068,71.1779,71.2331,71983.0
2022-06-02 13:10:00,77.38,77.41,77.29,77.33,124662.0,71.2331,71.2608,71.1503,71.1871,124662.0
2022-06-02 13:20:00,77.34,77.46,77.26,77.46,154954.0,71.1963,71.3068,71.1227,71.3068,154954.0
2022-06-02 13:30:00,77.46,77.59,77.39,77.42,87660.0,71.3068,71.4265,71.2423,71.27,87660.0
2022-06-02 13:40:00,77.42,77.67,77.33,77.66,129834.0,71.27,71.5001,71.1871,71.4909,129834.0
2022-06-02 13:50:00,77.66,77.67,77.46,77.5,120030.0,71.4909,71.5001,71.3068,71.3436,120030.0
2022-06-02 14:00:00,77.51,77.75,77.46,77.73,123477.0,71.3528,71.5738,71.3068,71.5553,123477.0
2022-06-02 14:10:00,77.73,77.76,77.58,77.64,143091.0,71.5553,71.583,71.4173,71.4725,143091.0
2022-06-02 14:20:00,77.63,77.81,77.61,77.78,188872.0,71.4633,71.629,71.4449,71.6014,188872.0
2022-06-02 14:30:00,77.78,77.9,77.77,77.85,149446.0,71.6014,71.7118,71.5922,71.6658,149446.0
2022-06-02 14:40:00,77.86,78.03,77.85,78.0,178418.0,71.675,71.8315,71.6658,71.8039,178418.0
2022-06-02 14:50:00,78.0,78.06,77.88,77.88,143327.0,71.8039,71.8591,71.6934,71.6934,143327.0
2022-06-02 15:00:00,77.89,78.14,77.88,78.01,147961.0,71.7026,71.9328,71.6934,71.8131,147961.0
2022-06-02 15:10:00,78.01,78.14,77.96,78.12,150755.0,71.8131,71.9328,71.7671,71.9144,150755.0
2022-06-02 15:20:00,78.12,78.24,78.08,78.19,249028.0,71.9144,72.0248,71.8775,71.9788,249028.0
2022-06-02 15:30:00,78.19,78.39,78.17,78.37,532373.0,71.9788,72.1629,71.9604,72.1445,532373.0
2022-06-02 15:40:00,78.38,78.62,78.35,78.57,466941.0,72.1537,72.3746,72.1261,72.3286,466941.0
2022-06-02 15:50:00,78.56,78.65,78.48,78.55,1000738.0,72.3194,72.4023,72.2458,72.3102,1000738.0
2022-06-03 09:30:00,78.09,78.48,77.8,78.39,331984.0,71.8867,72.2458,71.6198,72.1629,331984.0
2022-06-03 09:40:00,78.38,78.66,78.28,78.38,204634.0,72.1537,72.4115,72.0616,72.1537,204634.0
2022-06-03 09:50:00,78.39,78.76,78.34,78.69,151696.0,72.1629,72.5035,72.1169,72.4391,151696.0
2022-06-03 10:00:00,78.69,78.7,78.46,78.57,154149.0,72.4391,72.4483,72.2274,72.3286,154149.0
2022-06-03 10:10:00,78.56,78.71,78.33,78.67,115900.0,72.3194,72.4575,72.1077,72.4207,115900.0
2022-06-03 10:20:00,78.68,78.75,78.37,78.74,249937.0,72.4299,72.4943,72.1445,72.4851,249937.0
2022-06-03 10:30:00,78.73,78.93,78.68,78.75,188506.0,72.4759,72.66,72.4299,72.4943,188506.0
2022-06-03 10:40:00,78.76,78.85,78.58,78.73,223203.0,72.5035,72.5864,72.3378,72.4759,223203.0
2022-06-03 10:50:00,78.73,78.88,78.6,78.76,159729.0,72.4759,72.614,72.3562,72.5035,159729.0
2022-06-03 11:00:00,78.76,78.83,78.56,78.58,177079.0,72.5035,72.568,72.3194,72.3378,177079.0
2022-06-03 11:10:00,78.58,78.84,78.46,78.47,365133.0,72.3378,72.5772,72.2274,72.2366,365133.0
2022-06-03 11:20:00,78.45,78.66,78.21,78.36,282974.0,72.2181,72.4115,71.9972,72.1353,282974.0
2022-06-03 11:30:00,78.36,78.45,78.2,78.25,158153.0,72.1353,72.2181,71.988,72.034,158153.0
2022-06-03 11:40:00,78.25,78.37,78.24,78.29,223718.0,72.034,72.1445,72.0248,72.0709,223718.0
2022-06-03 11:50:00,78.28,78.28,78.02,78.23,193393.0,72.0616,72.0616,71.8223,72.0156,193393.0
2022-06-03 12:00:00,78.23,78.38,78.22,78.35,88296.0,72.0156,72.1537,72.0064,72.1261,88296.0
2022-06-03 12:10:00,78.34,78.49,78.33,78.35,91511.0,72.1169,72.255,72.1077,72.1261,91511.0
2022-06-03 12:20:00,78.34,78.55,78.34,78.45,147970.0,72.1169,72.3102,72.1169,72.2181,147970.0
2022-06-03 12:30:00,78.46,78.59,78.39,78.57,110687.0,72.2274,72.347,72.1629,72.3286,110687.0
2022-06-03 12:40:00,78.57,78.67,78.53,78.64,129516.0,72.3286,72.4207,72.2918,72.3931,129516.0
2022-06-03 12:50:00,78.64,78.74,78.61,78.68,76917.0,72.3931,72.4851,72.3654,72.4299,76917.0
2022-06-03 13:00:00,78.67,78.92,78.65,78.9,85767.0,72.4207,72.6508,72.4023,72.6324,85767.0
2022-06-03 13:10:00,78.89,78.95,78.67,78.71,98691.0,72.6232,72.6784,72.4207,72.4575,98691.0
2022-06-03 13:20:00,78.7,78.79,78.65,78.71,63126.0,72.4483,72.5311,72.4023,72.4575,63126.0
2022-06-03 13:30:00,78.71,78.77,78.62,78.63,75056.0,72.4575,72.5127,72.3746,72.3838,75056.0
2022-06-03 13:40:00,78.64,78.69,78.59,78.66,172326.0,72.3931,72.4391,72.347,72.4115,172326.0
2022-06-03 13:50:00,78.66,78.69,78.56,78.59,154812.0,72.4115,72.4391,72.3194,72.347,154812.0
2022-06-03 14:00:00,78.58,78.7,78.54,78.69,99803.0,72.3378,72.4483,72.301,72.4391,99803.0
2022-06-03 14:10:00,78.69,78.74,78.65,78.66,65761.0,72.4391,72.4851,72.4023,72.4115,65761.0
2022-06-03 14:20:00,78.66,78.66,78.56,78.66,84311.0,72.4115,72.4115,72.3194,72.4115,84311.0
2022-06-03 14:30:00,78.66,78.76,78.64,78.75,134798.0,72.4115,72.5035,72.3931,72.4943,134798.0
2022-06-03 14:40:00,78.74,78.9,78.72,78.84,109418.0,72.4851,72.6324,72.4667,72.5772,109418.0
2022-06-03 14:50:00,78.85,78.89,78.76,78.81,117727.0,72.5864,72.6232,72.5035,72.5495,117727.0
2022-06-03 15:00:00,78.82,78.87,78.63,78.67,138099.0,72.5588,72.6048,72.3838,72.4207,138099.0
2022-06-03 15:10:00,78.66,78.71,78.54,78.66,169826.0,72.4115,72.4575,72.301,72.4115,169826.0
2022-06-03 15:20:00,78.66,78.69,78.45,78.63,209437.0,72.4115,72.4391,72.2181,72.3838,209437.0
2022-06-03 15:30:00,78.62,78.71,78.46,78.65,283640.0,72.3746,72.4575,72.2274,72.4023,283640.0
2022-06-03 15:40:00,78.65,78.68,78.48,78.66,461691.0,72.4023,72.4299,72.2458,72.4115,461691.0
2022-06-03 15:50:00,78.66,78.79,78.56,78.72,725719.0,72.4115,72.5311,72.3194,72.4667,725719.0
2022-06-06 09:30:00,81.19,81.49,80.74,80.8,831369.0,74.7405,75.0167,74.3262,74.3815,831369.0
2022-06-06 09:40:00,80.8,80.92,80.41,80.44,451665.0,74.3815,74.4919,74.0224,74.0501,451665.0
2022-06-06 09:50:00,80.44,80.75,80.16,80.44,563310.0,74.0501,74.3354,73.7923,74.0501,563310.0
2022-06-06 10:00:00,80.44,80.94,80.32,80.89,351243.0,74.0501,74.5103,73.9396,74.4643,351243.0
2022-06-06 10:10:00,80.9,81.14,80.65,80.66,177587.0,74.4735,74.6945,74.2434,74.2526,177587.0
2022-06-06 10:20:00,80.67,80.9,80.6,80.79,162496.0,74.2618,74.4735,74.1974,74.3723,162496.0
2022-06-06 10:30:00,80.8,81.05,80.7,80.75,176245.0,74.3815,74.6116,74.2894,74.3354,176245.0
2022-06-06 10:40:00,80.76,80.9,80.74,80.87,176159.0,74.3446,74.4735,74.3262,74.4459,176159.0
2022-06-06 10:50:00,80.86,81.21,80.8,81.06,208594.0,74.4367,74.7589,74.3815,74.6208,208594.0
2022-06-06 11:00:00,81.05,81.2,80.98,81.18,289474.0,74.6116,74.7497,74.5472,74.7313,289474.0
2022-06-06 11:10:00,81.16,81.2,80.76,80.79,265359.0,74.7129,74.7497,74.3446,74.3723,265359.0
2022-06-06 11:20:00,80.8,81.0,80.76,81.0,112179.0,74.3815,74.5656,74.3446,74.5656,112179.0
2022-06-06 11:30:00,81.0,81.02,80.77,80.88,220273.0,74.5656,74.584,74.3539,74.4551,220273.0
2022-06-06 11:40:00,80.88,81.06,80.8,80.91,316089.0,74.4551,74.6208,74.3815,74.4827,316089.0
2022-06-06 11:50:00,80.9,80.9,80.6,80.63,503930.0,74.4735,74.4735,74.1974,74.225,503930.0
2022-06-06 12:00:00,80.63,80.64,80.25,80.26,189938.0,74.225,74.2342,73.8752,73.8844,189938.0
2022-06-06 12:10:00,80.25,80.29,80.08,80.22,362840.0,73.8752,73.912,73.7187,73.8475,362840.0
2022-06-06 12:20:00,80.21,80.3,80.09,80.23,215198.0,73.8383,73.9212,73.7279,73.8567,215198.0
2022-06-06 12:30:00,80.23,80.3,80.19,80.19,82047.0,73.8567,73.9212,73.8199,73.8199,82047.0
2022-06-06 12:40:00,80.19,80.28,80.07,80.12,104709.0,73.8199,73.9028,73.7095,73.7555,104709.0
2022-06-06 12:50:00,80.1,80.35,80.09,80.35,93273.0,73.7371,73.9672,73.7279,73.9672,93273.0
2022-06-06 13:00:00,80.34,80.35,80.18,80.3,103305.0,73.958,73.9672,73.8107,73.9212,103305.0
2022-06-06 13:10:00,80.31,80.34,80.16,80.33,98606.0,73.9304,73.958,73.7923,73.9488,98606.0
2022-06-06 13:20:00,80.32,80.41,80.09,80.12,176326.0,73.9396,74.0224,73.7279,73.7555,176326.0
2022-06-06 13:30:00,80.12,80.32,80.11,80.27,96997.0,73.7555,73.9396,73.7463,73.8936,96997.0
2022-06-06 13:40:00,80.27,80.37,80.15,80.22,99090.0,73.8936,73.9856,73.7831,73.8475,99090.0
2022-06-06 13:50:00,80.23,80.32,80.21,80.23,93003.0,73.8567,73.9396,73.8383,73.8567,93003.0
2022-06-06 14:00:00,80.23,80.27,80.21,80.26,87146.0,73.8567,73.8936,73.8383,73.8844,87146.0
2022-06-06 14:10:00,80.27,80.33,80.15,80.2,83823.0,73.8936,73.9488,73.7831,73.8291,83823.0
2022-06-06 14:20:00,80.2,80.3,80.14,80.26,119305.0,73.8291,73.9212,73.7739,73.8844,119305.0
2022-06-06 14:30:00,80.25,80.3,80.13,80.17,84465.0,73.8752,73.9212,73.7647,73.8015,84465.0
2022-06-06 14:40:00,80.17,80.3,80.13,80.21,113819.0,73.8015,73.9212,73.7647,73.8383,113819.0
2022-06-06 14:50:00,80.2,80.3,80.08,80.21,110832.0,73.8291,73.9212,73.7187,73.8383,110832.0
2022-06-06 15:00:00,80.21,80.31,80.17,80.23,193080.0,73.8383,73.9304,73.8015,73.8567,193080.0
2022-06-06 15:10:00,80.23,80.25,80.11,80.17,242781.0,73.8567,73.8752,73.7463,73.8015,242781.0
2022-06-06 15:20:00,80.16,80.31,80.11,80.27,350361.0,73.7923,73.9304,73.7463,73.8936,350361.0
2022-06-06 15:30:00,80.26,80.35,80.2,80.26,360326.0,73.8844,73.9672,73.8291,73.8844,360326.0
2022-06-06 15:40:00,80.26,80.31,80.16,80.17,593121.0,73.8844,73.9304,73.7923,73.8015,593121.0
2022-06-06 15:50:00,80.17,80.29,80.14,80.19,912241.0,73.8015,73.912,73.7739,73.8199,912241.0
2022-06-07 09:30:00,79.76,80.18,79.33,79.51,517130.0,73.4241,73.8107,73.0282,73.1939,517130.0
2022-06-07 09:40:00,79.51,79.66,79.22,79.48,189216.0,73.1939,73.332,72.927,73.1663,189216.0
2022-06-07 09:50:00,79.48,79.57,79.13,79.24,102097.0,73.1663,73.2492,72.8441,72.9454,102097.0
2022-06-07 10:00:00,79.22,79.36,79.14,79.16,83025.0,72.927,73.0559,72.8533,72.8717,83025.0
2022-06-07 10:10:00,79.16,79.23,78.79,78.95,117923.0,72.8717,72.9362,72.5311,72.6784,117923.0
2022-06-07 10:20:00,78.98,79.25,78.75,79.24,121324.0,72.706,72.9546,72.4943,72.9454,121324.0
2022-06-07 10:30:00,79.25,79.54,79.19,79.25,100454.0,72.9546,73.2216,72.8994,72.9546,100454.0
2022-06-07 10:40:00,79.25,79.29,79.07,79.12,96631.0,72.9546,72.9914,72.7889,72.8349,96631.0
2022-06-07 10:50:00,79.12,79.13,78.93,79.02,137684.0,72.8349,72.8441,72.66,72.7429,137684.0
2022-06-07 11:00:00,79.01,79.33,78.98,79.31,125169.0,72.7337,73.0282,72.706,73.0098,125169.0
2022-06-07 11:10:00,79.31,79.46,79.18,79.34,70353.0,73.0098,73.1479,72.8902,73.0374,70353.0
2022-06-07 11:20:00,79.35,79.4,79.19,79.2,61454.0,73.0467,73.0927,72.8994,72.9086,61454.0
2022-06-07 11:30:00,79.2,79.23,79.02,79.05,65754.0,72.9086,72.9362,72.7429,72.7705,65754.0
2022-06-07 11:40:00,79.05,79.08,78.75,78.76,162111.0,72.7705,72.7981,72.4943,72.5035,162111.0
2022-06-07 11:50:00,78.76,78.83,78.55,78.77,142967.0,72.5035,72.568,72.3102,72.5127,142967.0
2022-06-07 12:00:00,78.78,78.8,78.42,78.45,80875.0,72.5219,72.5403,72.1905,72.2181,80875.0
2022-06-07 12:10:00,78.44,78.49,78.3,78.31,68963.0,72.2089,72.255,72.0801,72.0893,68963.0
2022-06-07 12:20:00,78.28,78.54,78.27,78.51,171377.0,72.0616,72.301,72.0524,72.2734,171377.0
2022-06-07 12:30:00,78.51,78.76,78.49,78.57,62516.0,72.2734,72.5035,72.255,72.3286,62516.0
2022-06-07 12:40:00,78.58,78.75,78.58,78.68,46684.0,72.3378,72.4943,72.3378,72.4299,46684.0
2022-06-07 12:50:00,78.69,78.76,78.5,78.7,81960.0,72.4391,72.5035,72.2642,72.4483,81960.0
2022-06-07 13:00:00,78.7,78.99,78.7,78.97,85384.0,72.4483,72.7152,72.4483,72.6968,85384.0
2022-06-07 13:10:00,78.99,79.18,78.92,79.12,221921.0,72.7152,72.8902,72.6508,72.8349,221921.0
2022-06-07 13:20:00,79.12,79.17,79.0,79.15,89553.0,72.8349,72.881,72.7245,72.8625,89553.0
2022-06-07 13:30:00,79.15,79.2,78.96,79.04,54547.0,72.8625,72.9086,72.6876,72.7613,54547.0
2022-06-07 13:40:00,79.04,79.13,78.95,78.98,81882.0,72.7613,72.8441,72.6784,72.706,81882.0
2022-06-07 13:50:00,78.99,79.09,78.97,79.0,85061.0,72.7152,72.8073,72.6968,72.7245,85061.0
2022-06-07 14:00:00,78.99,79.3,78.97,79.29,119996.0,72.7152,73.0006,72.6968,72.9914,119996.0
2022-06-07 14:10:00,79.29,79.3,79.14,79.18,75962.0,72.9914,73.0006,72.8533,72.8902,75962.0
2022-06-07 14:20:00,79.16,79.36,79.13,79.35,103580.0,72.8717,73.0559,72.8441,73.0467,103580.0
2022-06-07 14:30:00,79.37,79.47,79.32,79.44,101792.0,73.0651,73.1571,73.019,73.1295,101792.0
2022-06-07 14:40:00,79.44,79.44,79.11,79.14,189600.0,73.1295,73.1295,72.8257,72.8533,189600.0
2022-06-07 14:50:00,79.14,79.3,79.11,79.26,138777.0,72.8533,73.0006,72.8257,72.9638,138777.0
2022-06-07 15:00:00,79.25,79.31,79.19,79.23,159462.0,72.9546,73.0098,72.8994,72.9362,159462.0
2022-06-07 15:10:00,79.23,79.37,79.23,79.35,96634.0,72.9362,73.0651,72.9362,73.0467,96634.0
2022-06-07 15:20:00,79.35,79.52,79.35,79.51,87245.0,73.0467,73.2031,73.0467,73.1939,87245.0
2022-06-07 15:30:00,79.51,79.76,79.49,79.73,140086.0,73.1939,73.4241,73.1755,73.3965,140086.0
2022-06-07 15:40:00,79.73,79.78,79.64,79.72,206454.0,73.3965,73.4425,73.3136,73.3873,206454.0
2022-06-07 15:50:00,79.72,79.83,79.63,79.76,633494.0,73.3873,73.4885,73.3044,73.4241,633494.0
2022-06-08 09:30:00,78.98,79.55,78.98,79.43,218890.0,72.706,73.2308,72.706,73.1203,218890.0
2022-06-08 09:40:00,79.42,79.57,79.22,79.57,160030.0,73.1111,73.2492,72.927,73.2492,160030.0
2022-06-08 09:50:00,79.56,79.58,79.32,79.38,158062.0,73.24,73.2584,73.019,73.0743,158062.0
2022-06-08 10:00:00,79.38,79.41,79.22,79.25,128600.0,73.0743,73.1019,72.927,72.9546,128600.0
2022-06-08 10:10:00,79.28,79.29,79.0,79.14,90896.0,72.9822,72.9914,72.7245,72.8533,90896.0
2022-06-08 10:20:00,79.14,79.39,79.13,79.23,152097.0,72.8533,73.0835,72.8441,72.9362,152097.0
2022-06-08 10:30:00,79.22,79.4,79.16,79.39,73640.0,72.927,73.0927,72.8717,73.0835,73640.0
2022-06-08 10:40:00,79.39,79.4,79.15,79.29,91936.0,73.0835,73.0927,72.8625,72.9914,91936.0
2022-06-08 10:50:00,79.29,79.31,79.18,79.31,56901.0,72.9914,73.0098,72.8902,73.0098,56901.0
2022-06-08 11:00:00,79.3,79.33,79.2,79.26,55263.0,73.0006,73.0282,72.9086,72.9638,55263.0
2022-06-08 11:10:00,79.26,79.45,79.26,79.4,41512.0,72.9638,73.1387,72.9638,73.0927,41512.0
2022-06-08 11:20:00,79.4,79.41,79.3,79.35,37729.0,73.0927,73.1019,73.0006,73.0467,37729.0
2022-06-08 11:30:00,79.35,79.45,79.33,79.4,55930.0,73.0467,73.1387,73.0282,73.0927,55930.0
2022-06-08 11:40:00,79.41,79.46,79.27,79.32,48349.0,73.1019,73.1479,72.973,73.019,48349.0
2022-06-08 11:50:00,79.32,79.42,79.22,79.22,47534.0,73.019,73.1111,72.927,72.927,47534.0
2022-06-08 12:00:00,79.21,79.33,79.19,79.3,31892.0,72.9178,73.0282,72.8994,73.0006,31892.0
2022-06-08 12:10:00,79.32,79.4,79.27,79.33,60781.0,73.019,73.0927,72.973,73.0282,60781.0
2022-06-08 12:20:00,79.33,79.33,79.18,79.22,53520.0,73.0282,73.0282,72.8902,72.927,53520.0
2022-06-08 12:30:00,79.22,79.23,78.79,78.8,80216.0,72.927,72.9362,72.5311,72.5403,80216.0
2022-06-08 12:40:00,78.79,78.82,78.66,78.8,59697.0,72.5311,72.5588,72.4115,72.5403,59697.0
2022-06-08 12:50:00,78.8,78.8,78.58,78.59,59606.0,72.5403,72.5403,72.3378,72.347,59606.0
2022-06-08 13:00:00,78.59,78.66,78.45,78.66,57442.0,72.347,72.4115,72.2181,72.4115,57442.0
2022-06-08 13:10:00,78.66,78.69,78.54,78.58,86646.0,72.4115,72.4391,72.301,72.3378,86646.0
2022-06-08 13:20:00,78.57,78.65,78.52,78.57,43666.0,72.3286,72.4023,72.2826,72.3286,43666.0
2022-06-08 13:30:00,78.56,78.59,78.47,78.5,42278.0,72.3194,72.347,72.2366,72.2642,42278.0
2022-06-08 13:40:00,78.48,78.67,78.48,78.67,67038.0,72.2458,72.4207,72.2458,72.4207,67038.0
2022-06-08 13:50:00,78.67,78.69,78.53,78.58,83528.0,72.4207,72.4391,72.2918,72.3378,83528.0
2022-06-08 14:00:00,78.58,78.65,78.55,78.63,63915.0,72.3378,72.4023,72.3102,72.3838,63915.0
2022-06-08 14:10:00,78.63,78.63,78.43,78.45,62945.0,72.3838,72.3838,72.1997,72.2181,62945.0
2022-06-08 14:20:00,78.45,78.48,78.26,78.33,60938.0,72.2181,72.2458,72.0432,72.1077,60938.0
2022-06-08 14:30:00,78.31,78.41,78.24,78.35,58862.0,72.0893,72.1813,72.0248,72.1261,58862.0
2022-06-08 14:40:00,78.37,78.49,78.35,78.46,46999.0,72.1445,72.255,72.1261,72.2274,46999.0
2022-06-08 14:50:00,78.46,78.47,78.3,78.4,131421.0,72.2274,72.2366,72.0801,72.1721,131421.0
2022-06-08 15:00:00,78.41,78.44,78.28,78.4,78929.0,72.1813,72.2089,72.0616,72.1721,78929.0
2022-06-08 15:10:00,78.4,78.56,78.38,78.53,74157.0,72.1721,72.3194,72.1537,72.2918,74157.0
2022-06-08 15:20:00,78.54,78.68,78.53,78.64,51050.0,72.301,72.4299,72.2918,72.3931,51050.0
2022-06-08 15:30:00,78.64,78.73,78.61,78.68,65486.0,72.3931,72.4759,72.3654,72.4299,65486.0
2022-06-08 15:40:00,78.67,78.7,78.36,78.37,209238.0,72.4207,72.4483,72.1353,72.1445,209238.0
2022-06-08 15:50:00,78.38,78.57,78.37,78.5,438778.0,72.1537,72.3286,72.1445,72.2642,438778.0
2022-06-09 09:30:00,78.24,78.33,77.95,78.04,277904.0,72.0248,72.1077,71.7579,71.8407,277904.0
2022-06-09 09:40:00,78.04,78.52,78.01,78.48,236456.0,71.8407,72.2826,71.8131,72.2458,236456.0
2022-06-09 09:50:00,78.49,78.87,78.44,78.67,119077.0,72.255,72.6048,72.2089,72.4207,119077.0
2022-06-09 10:00:00,78.68,78.71,78.43,78.43,127689.0,72.4299,72.4575,72.1997,72.1997,127689.0
2022-06-09 10:10:00,78.42,78.59,78.36,78.5,135268.0,72.1905,72.347,72.1353,72.2642,135268.0
2022-06-09 10:20:00,78.51,78.53,78.31,78.4,154051.0,72.2734,72.2918,72.0893,72.1721,154051.0
2022-06-09 10:30:00,78.4,78.52,78.25,78.37,174380.0,72.1721,72.2826,72.034,72.1445,174380.0
2022-06-09 10:40:00,78.36,78.37,78.19,78.19,87346.0,72.1353,72.1445,71.9788,71.9788,87346.0
2022-06-09 10:50:00,78.19,78.29,77.98,78.2,207486.0,71.9788,72.0709,71.7855,71.988,207486.0
2022-06-09 11:00:00,78.23,78.27,78.04,78.21,95132.0,72.0156,72.0524,71.8407,71.9972,95132.0
2022-06-09 11:10:00,78.21,78.34,78.2,78.29,101518.0,71.9972,72.1169,71.988,72.0709,101518.0
2022-06-09 11:20:00,78.29,78.32,78.17,78.27,55983.0,72.0709,72.0985,71.9604,72.0524,55983.0
2022-06-09 11:30:00,78.26,78.36,78.19,78.31,80432.0,72.0432,72.1353,71.9788,72.0893,80432.0
2022-06-09 11:40:00,78.32,78.51,78.22,78.25,64021.0,72.0985,72.2734,72.0064,72.034,64021.0
2022-06-09 11:50:00,78.24,78.36,78.16,78.34,48391.0,72.0248,72.1353,71.9512,72.1169,48391.0
2022-06-09 12:00:00,78.34,78.38,78.25,78.37,45386.0,72.1169,72.1537,72.034,72.1445,45386.0
2022-06-09 12:10:00,78.36,78.4,78.14,78.16,54563.0,72.1353,72.1721,71.9328,71.9512,54563.0
2022-06-09 12:20:00,78.17,78.41,78.15,78.31,98176.0,71.9604,72.1813,71.942,72.0893,98176.0
2022-06-09 12:30:00,78.31,78.36,78.27,78.31,80913.0,72.0893,72.1353,72.0524,72.0893,80913.0
2022-06-09 12:40:00,78.32,78.4,78.23,78.25,58266.0,72.0985,72.1721,72.0156,72.034,58266.0
2022-06-09 12:50:00,78.25,78.41,78.18,78.4,85871.0,72.034,72.1813,71.9696,72.1721,85871.0
2022-06-09 13:00:00,78.41,78.54,78.38,78.48,66940.0,72.1813,72.301,72.1537,72.2458,66940.0
2022-06-09 13:10:00,78.48,78.69,78.44,78.58,109074.0,72.2458,72.4391,72.2089,72.3378,109074.0
2022-06-09 13:20:00,78.56,78.58,78.43,78.5,41591.0,72.3194,72.3378,72.1997,72.2642,41591.0
2022-06-09 13:30:00,78.5,78.57,78.36,78.5,105689.0,72.2642,72.3286,72.1353,72.2642,105689.0
2022-06-09 13:40:00,78.51,78.7,78.5,78.69,122331.0,72.2734,72.4483,72.2642,72.4391,122331.0
2022-06-09 13:50:00,78.69,78.69,78.47,78.66,156234.0,72.4391,72.4391,72.2366,72.4115,156234.0
2022-06-09 14:00:00,78.66,78.67,78.44,78.47,78614.0,72.4115,72.4207,72.2089,72.2366,78614.0
2022-06-09 14:10:00,78.47,78.59,78.44,78.59,125676.0,72.2366,72.347,72.2089,72.347,125676.0
2022-06-09 14:20:00,78.59,78.62,78.46,78.54,76760.0,72.347,72.3746,72.2274,72.301,76760.0
2022-06-09 14:30:00,78.54,78.55,78.25,78.28,119358.0,72.301,72.3102,72.034,72.0616,119358.0
2022-06-09 14:40:00,78.29,78.49,78.26,78.48,70188.0,72.0709,72.255,72.0432,72.2458,70188.0
2022-06-09 14:50:00,78.49,78.55,78.42,78.43,83886.0,72.255,72.3102,72.1905,72.1997,83886.0
2022-06-09 15:00:00,78.43,78.43,78.05,78.06,84070.0,72.1997,72.1997,71.8499,71.8591,84070.0
2022-06-09 15:10:00,78.06,78.08,77.94,78.08,134111.0,71.8591,71.8775,71.7487,71.8775,134111.0
2022-06-09 15:20:00,78.07,78.08,77.68,77.7,103700.0,71.8683,71.8775,71.5093,71.5277,103700.0
2022-06-09 15:30:00,77.69,77.76,77.61,77.65,226896.0,71.5185,71.583,71.4449,71.4817,226896.0
2022-06-09 15:40:00,77.64,77.65,77.36,77.45,415833.0,71.4725,71.4817,71.2147,71.2976,415833.0
2022-06-09 15:50:00,77.44,77.64,77.3,77.34,1182631.0,71.2884,71.4725,71.1595,71.1963,1182631.0
2022-06-10 09:30:00,76.55,76.73,76.07,76.36,297037.0,70.4691,70.6348,70.0272,70.2942,297037.0
2022-06-10 09:40:00,76.34,76.87,76.34,76.79,214563.0,70.2758,70.7637,70.2758,70.69,214563.0
2022-06-10 09:50:00,76.79,76.9,76.54,76.76,169865.0,70.69,70.7913,70.4599,70.6624,169865.0
2022-06-10 10:00:00,76.74,76.76,76.28,76.56,153180.0,70.644,70.6624,70.2205,70.4783,153180.0
2022-06-10 10:10:00,76.56,76.62,76.38,76.52,141077.0,70.4783,70.5335,70.3126,70.4415,141077.0
2022-06-10 10:20:00,76.51,76.53,76.24,76.3,197548.0,70.4323,70.4507,70.1837,70.2389,197548.0
2022-06-10 10:30:00,76.3,76.48,76.25,76.34,112723.0,70.2389,70.4046,70.1929,70.2758,112723.0
2022-06-10 10:40:00,76.34,76.41,76.21,76.28,139796.0,70.2758,70.3402,70.1561,70.2205,139796.0
2022-06-10 10:50:00,76.26,76.39,76.04,76.05,134194.0,70.2021,70.3218,69.9996,70.0088,134194.0
2022-06-10 11:00:00,76.04,76.04,75.85,75.97,124167.0,69.9996,69.9996,69.8247,69.9351,124167.0
2022-06-10 11:10:00,75.96,76.1,75.8,75.92,131046.0,69.9259,70.0548,69.7787,69.8891,131046.0
2022-06-10 11:20:00,75.94,76.04,75.77,75.8,140364.0,69.9075,69.9996,69.751,69.7787,140364.0
2022-06-10 11:30:00,75.8,76.01,75.78,75.86,104493.0,69.7787,69.972,69.7602,69.8339,104493.0
2022-06-10 11:40:00,75.86,76.14,75.78,76.02,133478.0,69.8339,70.0916,69.7602,69.9812,133478.0
2022-06-10 11:50:00,76.02,76.37,75.98,76.35,123277.0,69.9812,70.3034,69.9444,70.285,123277.0
2022-06-10 12:00:00,76.36,76.51,76.28,76.42,95835.0,70.2942,70.4323,70.2205,70.3494,95835.0
2022-06-10 12:10:00,76.41,76.43,76.23,76.26,67609.0,70.3402,70.3586,70.1745,70.2021,67609.0
2022-06-10 12:20:00,76.25,76.62,76.25,76.62,85290.0,70.1929,70.5335,70.1929,70.5335,85290.0
2022-06-10 12:30:00,76.62,76.69,76.52,76.59,67065.0,70.5335,70.598,70.4415,70.5059,67065.0
2022-06-10 12:40:00,76.59,76.69,76.49,76.51,44608.0,70.5059,70.598,70.4138,70.4323,44608.0
2022-06-10 12:50:00,76.5,76.58,76.43,76.55,82306.0,70.423,70.4967,70.3586,70.4691,82306.0
2022-06-10 13:00:00,76.55,76.63,76.46,76.62,93821.0,70.4691,70.5427,70.3862,70.5335,93821.0
2022-06-10 13:10:00,76.61,76.66,76.52,76.57,90553.0,70.5243,70.5703,70.4415,70.4875,90553.0
2022-06-10 13:20:00,76.57,76.79,76.51,76.71,156755.0,70.4875,70.69,70.4323,70.6164,156755.0
2022-06-10 13:30:00,76.73,76.76,76.57,76.72,65365.0,70.6348,70.6624,70.4875,70.6256,65365.0
2022-06-10 13:40:00,76.73,76.73,76.47,76.53,115030.0,70.6348,70.6348,70.3954,70.4507,115030.0
2022-06-10 13:50:00,76.52,76.59,76.32,76.42,207079.0,70.4415,70.5059,70.2573,70.3494,207079.0
2022-06-10 14:00:00,76.42,76.42,76.24,76.33,78332.0,70.3494,70.3494,70.1837,70.2666,78332.0
2022-06-10 14:10:00,76.35,76.4,76.26,76.35,116621.0,70.285,70.331,70.2021,70.285,116621.0
2022-06-10 14:20:00,76.35,76.51,76.33,76.42,81200.0,70.285,70.4323,70.2666,70.3494,81200.0
2022-06-10 14:30:00,76.42,76.61,76.42,76.43,90781.0,70.3494,70.5243,70.3494,70.3586,90781.0
2022-06-10 14:40:00,76.43,76.53,76.33,76.51,82309.0,70.3586,70.4507,70.2666,70.4323,82309.0
2022-06-10 14:50:00,76.52,76.66,76.45,76.62,109953.0,70.4415,70.5703,70.377,70.5335,109953.0
2022-06-10 15:00:00,76.61,76.71,76.43,76.48,107179.0,70.5243,70.6164,70.3586,70.4046,107179.0
2022-06-10 15:10:00,76.48,76.68,76.46,76.65,104878.0,70.4046,70.5887,70.3862,70.5611,104878.0
2022-06-10 15:20:00,76.64,76.78,76.44,76.62,186911.0,70.5519,70.6808,70.3678,70.5335,186911.0
2022-06-10 15:30:00,76.63,76.76,76.53,76.65,222276.0,70.5427,70.6624,70.4507,70.5611,222276.0
2022-06-10 15:40:00,76.64,76.72,76.21,76.23,407359.0,70.5519,70.6256,70.1561,70.1745,407359.0
2022-06-10 15:50:00,76.22,76.36,75.88,75.92,796042.0,70.1653,70.2942,69.8523,69.8891,796042.0
2022-06-13 09:30:00,74.58,74.76,74.3,74.43,394762.0,68.6556,68.8213,68.3978,68.5175,394762.0
2022-06-13 09:40:00,74.41,74.48,74.0,74.12,223295.0,68.4991,68.5635,68.1216,68.2321,223295.0
2022-06-13 09:50:00,74.14,74.19,73.56,73.58,150661.0,68.2505,68.2965,67.7166,67.735,150661.0
2022-06-13 10:00:00,73.56,73.59,73.1,73.18,155747.0,67.7166,67.7442,67.2931,67.3668,155747.0
2022-06-13 10:10:00,73.17,73.28,72.95,73.22,258566.0,67.3576,67.4588,67.1551,67.4036,258566.0
2022-06-13 10:20:00,73.22,73.54,73.22,73.53,157082.0,67.4036,67.6982,67.4036,67.689,157082.0
2022-06-13 10:30:00,73.53,73.58,73.27,73.36,116176.0,67.689,67.735,67.4496,67.5325,116176.0
2022-06-13 10:40:00,73.36,73.5,72.95,72.98,155368.0,67.5325,67.6614,67.1551,67.1827,155368.0
2022-06-13 10:50:00,72.98,73.15,72.85,72.99,126567.0,67.1827,67.3392,67.063,67.1919,126567.0
2022-06-13 11:00:00,72.99,73.01,72.54,72.57,187654.0,67.1919,67.2103,66.7776,66.8052,187654.0
2022-06-13 11:10:00,72.57,72.73,72.48,72.7,139519.0,66.8052,66.9525,66.7224,66.9249,139519.0
2022-06-13 11:20:00,72.69,73.18,72.66,73.0,191929.0,66.9157,67.3668,66.8881,67.2011,191929.0
2022-06-13 11:30:00,72.99,73.37,72.89,73.32,158079.0,67.1919,67.5417,67.0998,67.4957,158079.0
2022-06-13 11:40:00,73.32,73.38,72.98,72.98,76222.0,67.4957,67.5509,67.1827,67.1827,76222.0
2022-06-13 11:50:00,72.98,73.12,72.74,73.09,106625.0,67.1827,67.3115,66.9617,67.2839,106625.0
2022-06-13 12:00:00,73.09,73.33,73.03,73.25,145263.0,67.2839,67.5049,67.2287,67.4312,145263.0
2022-06-13 12:10:00,73.25,73.68,73.2,73.66,368335.0,67.4312,67.8271,67.3852,67.8086,368335.0
2022-06-13 12:20:00,73.68,73.98,73.65,73.7,274792.0,67.8271,68.1032,67.7994,67.8455,274792.0
2022-06-13 12:30:00,73.69,73.81,73.4,73.46,288293.0,67.8363,67.9467,67.5693,67.6245,288293.0
2022-06-13 12:40:00,73.45,73.56,73.32,73.4,224837.0,67.6153,67.7166,67.4957,67.5693,224837.0
2022-06-13 12:50:00,73.41,73.65,73.37,73.4,373603.0,67.5785,67.7994,67.5417,67.5693,373603.0
2022-06-13 13:00:00,73.41,73.47,73.35,73.41,263999.0,67.5785,67.6337,67.5233,67.5785,263999.0
2022-06-13 13:10:00,73.41,73.44,73.23,73.3,195947.0,67.5785,67.6061,67.4128,67.4772,195947.0
2022-06-13 13:20:00,73.3,73.3,72.88,72.97,100522.0,67.4772,67.4772,67.0906,67.1735,100522.0
2022-06-13 13:30:00,72.99,73.19,72.93,73.18,132642.0,67.1919,67.376,67.1366,67.3668,132642.0
2022-06-13 13:40:00,73.2,73.48,73.16,73.48,85902.0,67.3852,67.6429,67.3484,67.6429,85902.0
2022-06-13 13:50:00,73.48,73.51,73.17,73.23,82100.0,67.6429,67.6706,67.3576,67.4128,82100.0
2022-06-13 14:00:00,73.24,73.24,73.01,73.04,79755.0,67.422,67.422,67.2103,67.2379,79755.0
2022-06-13 14:10:00,73.04,73.1,72.96,72.98,106361.0,67.2379,67.2931,67.1643,67.1827,106361.0
2022-06-13 14:20:00,72.98,73.08,72.89,72.93,120032.0,67.1827,67.2747,67.0998,67.1366,120032.0
2022-06-13 14:30:00,72.92,73.2,72.78,73.11,122478.0,67.1274,67.3852,66.9986,67.3023,122478.0
2022-06-13 14:40:00,73.1,73.23,73.01,73.04,80058.0,67.2931,67.4128,67.2103,67.2379,80058.0
2022-06-13 14:50:00,73.03,73.04,72.71,72.76,90424.0,67.2287,67.2379,66.9341,66.9801,90424.0
2022-06-13 15:00:00,72.76,72.8,72.59,72.68,138078.0,66.9801,67.017,66.8236,66.9065,138078.0
2022-06-13 15:10:00,72.69,72.82,72.4,72.54,201352.0,66.9157,67.0354,66.6487,66.7776,201352.0
2022-06-13 15:20:00,72.52,72.61,72.11,72.13,151955.0,66.7592,66.8421,66.3818,66.4002,151955.0
2022-06-13 15:30:00,72.13,72.38,71.99,72.21,254764.0,66.4002,66.6303,66.2713,66.4738,254764.0
2022-06-13 15:40:00,72.2,72.28,72.01,72.2,374240.0,66.4646,66.5383,66.2897,66.4646,374240.0
2022-06-13 15:50:00,72.21,72.47,71.96,72.41,1054679.0,66.4738,66.7132,66.2437,66.6579,1054679.0
2022-06-14 09:30:00,72.31,73.12,72.11,72.87,384682.0,66.5659,67.3115,66.3818,67.0814,384682.0
2022-06-14 09:40:00,72.87,72.98,72.46,72.51,232096.0,67.0814,67.1827,66.704,66.75,232096.0
2022-06-14 09:50:00,72.51,73.02,72.5,72.94,110633.0,66.75,67.2195,66.7408,67.1458,110633.0
2022-06-14 10:00:00,72.94,73.0,72.4,72.48,95451.0,67.1458,67.2011,66.6487,66.7224,95451.0
2022-06-14 10:10:00,72.47,72.47,72.16,72.17,140081.0,66.7132,66.7132,66.4278,66.437,140081.0
2022-06-14 10:20:00,72.17,72.17,71.82,71.83,125686.0,66.437,66.437,66.1148,66.124,125686.0
2022-06-14 10:30:00,71.84,71.86,71.59,71.85,269892.0,66.1332,66.1516,65.9031,66.1424,269892.0
2022-06-14 10:40:00,71.86,71.87,71.42,71.51,266081.0,66.1516,66.1608,65.7466,65.8294,266081.0
2022-06-14 10:50:00,71.52,71.69,71.27,71.36,137857.0,65.8386,65.9951,65.6085,65.6914,137857.0
2022-06-14 11:00:00,71.34,71.43,71.1,71.14,147577.0,65.6729,65.7558,65.452,65.4888,147577.0
2022-06-14 11:10:00,71.14,71.19,70.84,71.09,121157.0,65.4888,65.5349,65.2127,65.4428,121157.0
2022-06-14 11:20:00,71.06,71.09,70.77,70.96,95817.0,65.4152,65.4428,65.1482,65.3231,95817.0
2022-06-14 11:30:00,70.96,71.11,70.85,70.93,86275.0,65.3231,65.4612,65.2219,65.2955,86275.0
2022-06-14 11:40:00,70.94,71.14,70.75,70.8,99110.0,65.3047,65.4888,65.1298,65.1758,99110.0
2022-06-14 11:50:00,70.8,70.85,70.65,70.77,83425.0,65.1758,65.2219,65.0378,65.1482,83425.0
2022-06-14 12:00:00,70.77,70.77,70.53,70.67,112037.0,65.1482,65.1482,64.9273,65.0562,112037.0
2022-06-14 12:10:00,70.67,70.85,70.61,70.8,123931.0,65.0562,65.2219,65.0009,65.1758,123931.0
2022-06-14 12:20:00,70.8,70.85,70.61,70.65,171549.0,65.1758,65.2219,65.0009,65.0378,171549.0
2022-06-14 12:30:00,70.66,70.68,70.5,70.57,102229.0,65.047,65.0654,64.8997,64.9641,102229.0
2022-06-14 12:40:00,70.54,70.62,70.34,70.35,116280.0,64.9365,65.0101,64.7524,64.7616,116280.0
2022-06-14 12:50:00,70.34,70.65,70.26,70.65,153383.0,64.7524,65.0378,64.6787,65.0378,153383.0
2022-06-14 13:00:00,70.66,71.27,70.66,71.27,172669.0,65.047,65.6085,65.047,65.6085,172669.0
2022-06-14 13:10:00,71.27,71.57,71.15,71.52,331360.0,65.6085,65.8847,65.498,65.8386,331360.0
2022-06-14 13:20:00,71.51,71.63,71.34,71.34,193245.0,65.8294,65.9399,65.6729,65.6729,193245.0
2022-06-14 13:30:00,71.34,71.48,71.13,71.23,149520.0,65.6729,65.8018,65.4796,65.5717,149520.0
2022-06-14 13:40:00,71.22,71.27,70.91,70.99,106439.0,65.5625,65.6085,65.2771,65.3507,106439.0
2022-06-14 13:50:00,71.0,71.15,70.95,70.97,80077.0,65.36,65.498,65.3139,65.3323,80077.0
2022-06-14 14:00:00,70.97,71.25,70.96,71.22,73930.0,65.3323,65.5901,65.3231,65.5625,73930.0
2022-06-14 14:10:00,71.21,71.21,70.84,71.03,101321.0,65.5533,65.5533,65.2127,65.3876,101321.0
2022-06-14 14:20:00,71.03,71.16,70.99,71.08,86399.0,65.3876,65.5072,65.3507,65.4336,86399.0
2022-06-14 14:30:00,71.07,71.12,70.94,71.08,167320.0,65.4244,65.4704,65.3047,65.4336,167320.0
2022-06-14 14:40:00,71.07,71.09,70.85,70.91,120438.0,65.4244,65.4428,65.2219,65.2771,120438.0
2022-06-14 14:50:00,70.91,71.06,70.83,70.96,167923.0,65.2771,65.4152,65.2035,65.3231,167923.0
2022-06-14 15:00:00,70.95,71.06,70.86,70.98,179458.0,65.3139,65.4152,65.2311,65.3415,179458.0
2022-06-14 15:10:00,70.98,71.0,70.83,70.89,193364.0,65.3415,65.36,65.2035,65.2587,193364.0
2022-06-14 15:20:00,70.9,71.23,70.9,71.21,234180.0,65.2679,65.5717,65.2679,65.5533,234180.0
2022-06-14 15:30:00,71.22,71.66,71.2,71.63,224104.0,65.5625,65.9675,65.5441,65.9399,224104.0
2022-06-14 15:40:00,71.62,71.84,71.58,71.69,380663.0,65.9307,66.1332,65.8939,65.9951,380663.0
2022-06-14 15:50:00,71.69,71.74,71.43,71.51,1048010.0,65.9951,66.0412,65.7558,65.8294,1048010.0
2022-06-15 09:30:00,72.46,73.84,72.21,73.74,722864.0,66.704,67.9744,66.4738,67.8823,722864.0
2022-06-15 09:40:00,73.74,74.07,73.66,74.0,465904.0,67.8823,68.1861,67.8086,68.1216,465904.0
2022-06-15 09:50:00,74.0,74.13,73.88,73.92,186618.0,68.1216,68.2413,68.0112,68.048,186618.0
2022-06-15 10:00:00,73.91,74.09,73.68,74.02,146678.0,68.0388,68.2045,67.8271,68.1401,146678.0
2022-06-15 10:10:00,74.06,74.11,73.78,73.78,138112.0,68.1769,68.2229,67.9191,67.9191,138112.0
2022-06-15 10:20:00,73.79,74.07,73.71,74.07,145186.0,67.9283,68.1861,67.8547,68.1861,145186.0
2022-06-15 10:30:00,74.07,74.15,73.89,73.96,119767.0,68.1861,68.2597,68.0204,68.0848,119767.0
2022-06-15 10:40:00,73.96,74.08,73.81,73.83,186950.0,68.0848,68.1953,67.9467,67.9651,186950.0
2022-06-15 10:50:00,73.82,74.07,73.67,73.93,169531.0,67.9559,68.1861,67.8179,68.0572,169531.0
2022-06-15 11:00:00,73.93,73.99,73.73,73.77,144433.0,68.0572,68.1124,67.8731,67.9099,144433.0
2022-06-15 11:10:00,73.76,73.82,73.55,73.68,212867.0,67.9007,67.9559,67.7074,67.8271,212867.0
2022-06-15 11:20:00,73.67,73.99,73.65,73.94,196262.0,67.8179,68.1124,67.7994,68.0664,196262.0
2022-06-15 11:30:00,73.94,73.97,73.75,73.75,291975.0,68.0664,68.094,67.8915,67.8915,291975.0
2022-06-15 11:40:00,73.73,73.85,73.48,73.51,223206.0,67.8731,67.9836,67.6429,67.6706,223206.0
2022-06-15 11:50:00,73.51,73.94,73.47,73.81,234889.0,67.6706,68.0664,67.6337,67.9467,234889.0
2022-06-15 12:00:00,73.81,73.96,73.59,73.61,83008.0,67.9467,68.0848,67.7442,67.7626,83008.0
2022-06-15 12:10:00,73.63,73.77,73.6,73.69,154799.0,67.781,67.9099,67.7534,67.8363,154799.0
2022-06-15 12:20:00,73.69,74.06,73.69,74.01,93024.0,67.8363,68.1769,67.8363,68.1308,93024.0
2022-06-15 12:30:00,74.01,74.16,73.98,74.03,124209.0,68.1308,68.2689,68.1032,68.1493,124209.0
2022-06-15 12:40:00,74.03,74.06,73.97,74.01,60443.0,68.1493,68.1769,68.094,68.1308,60443.0
2022-06-15 12:50:00,74.02,74.04,73.88,73.88,96006.0,68.1401,68.1585,68.0112,68.0112,96006.0
2022-06-15 13:00:00,73.88,73.97,73.78,73.92,75698.0,68.0112,68.094,67.9191,68.048,75698.0
2022-06-15 13:10:00,73.92,73.96,73.75,73.84,121549.0,68.048,68.0848,67.8915,67.9744,121549.0
2022-06-15 13:20:00,73.85,74.02,73.79,74.0,68886.0,67.9836,68.1401,67.9283,68.1216,68886.0
2022-06-15 13:30:00,74.01,74.06,73.93,74.0,59609.0,68.1308,68.1769,68.0572,68.1216,59609.0
2022-06-15 13:40:00,74.0,74.03,73.89,73.91,115449.0,68.1216,68.1493,68.0204,68.0388,115449.0
2022-06-15 13:50:00,73.91,74.21,73.87,74.14,224900.0,68.0388,68.315,68.002,68.2505,224900.0
2022-06-15 14:00:00,74.16,74.52,73.35,73.69,207150.0,68.2689,68.6003,67.5233,67.8363,207150.0
2022-06-15 14:10:00,73.71,73.98,73.47,73.75,112142.0,67.8547,68.1032,67.6337,67.8915,112142.0
2022-06-15 14:20:00,73.71,73.86,73.41,73.42,108915.0,67.8547,67.9928,67.5785,67.5877,108915.0
2022-06-15 14:30:00,73.43,74.2,72.97,73.99,274138.0,67.5969,68.3058,67.1735,68.1124,274138.0
2022-06-15 14:40:00,73.99,75.15,73.91,75.01,281428.0,68.1124,69.1803,68.0388,69.0514,281428.0
2022-06-15 14:50:00,75.0,75.18,74.27,74.35,253592.0,69.0422,69.2079,68.3702,68.4438,253592.0
2022-06-15 15:00:00,74.36,74.77,74.34,74.67,140301.0,68.453,68.8305,68.4346,68.7384,140301.0
2022-06-15 15:10:00,74.65,74.76,74.44,74.6,160590.0,68.72,68.8213,68.5267,68.674,160590.0
2022-06-15 15:20:00,74.59,75.39,74.59,75.35,249033.0,68.6648,69.4012,68.6648,69.3644,249033.0
2022-06-15 15:30:00,75.35,75.55,74.89,74.91,347248.0,69.3644,69.5485,68.9409,68.9594,347248.0
2022-06-15 15:40:00,74.9,74.9,74.24,74.37,509176.0,68.9501,68.9501,68.3426,68.4622,509176.0
2022-06-15 15:50:00,74.37,74.41,74.08,74.18,811855.0,68.4622,68.4991,68.1953,68.2873,811855.0
2022-06-16 09:30:00,72.71,73.08,72.19,72.24,486258.0,66.9341,67.2747,66.4554,66.5015,486258.0
2022-06-16 09:40:00,72.26,72.32,71.75,72.24,432895.0,66.5199,66.5751,66.0504,66.5015,432895.0
2022-06-16 09:50:00,72.25,72.25,71.88,72.06,169275.0,66.5107,66.5107,66.17,66.3357,169275.0
2022-06-16 10:00:00,72.06,72.25,71.76,71.96,183062.0,66.3357,66.5107,66.0596,66.2437,183062.0
2022-06-16 10:10:00,71.94,72.12,71.67,72.02,244537.0,66.2253,66.391,65.9767,66.2989,244537.0
2022-06-16 10:20:00,72.02,72.28,71.96,72.06,151909.0,66.2989,66.5383,66.2437,66.3357,151909.0
2022-06-16 10:30:00,72.06,72.26,71.98,72.1,302781.0,66.3357,66.5199,66.2621,66.3726,302781.0
2022-06-16 10:40:00,72.09,72.14,71.61,71.75,225129.0,66.3634,66.4094,65.9215,66.0504,225129.0
2022-06-16 10:50:00,71.75,71.97,71.71,71.84,197119.0,66.0504,66.2529,66.0136,66.1332,197119.0
2022-06-16 11:00:00,71.84,72.02,71.75,71.84,163782.0,66.1332,66.2989,66.0504,66.1332,163782.0
2022-06-16 11:10:00,71.84,72.13,71.75,72.12,139290.0,66.1332,66.4002,66.0504,66.391,139290.0
2022-06-16 11:20:00,72.11,72.22,71.94,72.11,112540.0,66.3818,66.483,66.2253,66.3818,112540.0
2022-06-16 11:30:00,72.12,72.12,71.67,71.78,107076.0,66.391,66.391,65.9767,66.078,107076.0
2022-06-16 11:40:00,71.78,71.82,71.63,71.69,68986.0,66.078,66.1148,65.9399,65.9951,68986.0
2022-06-16 11:50:00,71.7,71.73,71.52,71.71,65921.0,66.0043,66.032,65.8386,66.0136,65921.0
2022-06-16 12:00:00,71.71,71.73,71.51,71.53,98285.0,66.0136,66.032,65.8294,65.8479,98285.0
2022-06-16 12:10:00,71.52,71.55,71.4,71.4,82135.0,65.8386,65.8663,65.7282,65.7282,82135.0
2022-06-16 12:20:00,71.4,71.68,71.38,71.67,90056.0,65.7282,65.9859,65.7098,65.9767,90056.0
2022-06-16 12:30:00,71.68,71.7,71.4,71.5,114821.0,65.9859,66.0043,65.7282,65.8202,114821.0
2022-06-16 12:40:00,71.52,71.58,71.36,71.54,112312.0,65.8386,65.8939,65.6914,65.8571,112312.0
2022-06-16 12:50:00,71.52,71.53,71.2,71.28,172963.0,65.8386,65.8479,65.5441,65.6177,172963.0
2022-06-16 13:00:00,71.29,71.5,71.25,71.41,125076.0,65.6269,65.8202,65.5901,65.7374,125076.0
2022-06-16 13:10:00,71.41,71.41,71.27,71.3,89900.0,65.7374,65.7374,65.6085,65.6361,89900.0
2022-06-16 13:20:00,71.3,71.45,71.16,71.34,127255.0,65.6361,65.7742,65.5072,65.6729,127255.0
2022-06-16 13:30:00,71.33,71.43,71.13,71.32,170112.0,65.6637,65.7558,65.4796,65.6545,170112.0
2022-06-16 13:40:00,71.33,71.35,71.05,71.17,210599.0,65.6637,65.6821,65.406,65.5164,210599.0
2022-06-16 13:50:00,71.18,71.19,71.0,71.02,147935.0,65.5257,65.5349,65.36,65.3784,147935.0
2022-06-16 14:00:00,71.02,71.08,70.72,70.77,142996.0,65.3784,65.4336,65.1022,65.1482,142996.0
2022-06-16 14:10:00,70.77,70.81,70.62,70.64,199519.0,65.1482,65.185,65.0101,65.0286,199519.0
2022-06-16 14:20:00,70.64,70.68,70.49,70.57,207043.0,65.0286,65.0654,64.8905,64.9641,207043.0
2022-06-16 14:30:00,70.56,70.65,70.49,70.59,176051.0,64.9549,65.0378,64.8905,64.9825,176051.0
2022-06-16 14:40:00,70.59,70.76,70.31,70.31,218600.0,64.9825,65.139,64.7248,64.7248,218600.0
2022-06-16 14:50:00,70.31,70.39,70.12,70.3,215904.0,64.7248,64.7984,64.5499,64.7156,215904.0
2022-06-16 15:00:00,70.29,70.56,70.27,70.54,166049.0,64.7064,64.9549,64.6879,64.9365,166049.0
2022-06-16 15:10:00,70.54,70.76,70.46,70.73,356012.0,64.9365,65.139,64.8628,65.1114,356012.0
2022-06-16 15:20:00,70.73,70.8,70.64,70.73,230819.0,65.1114,65.1758,65.0286,65.1114,230819.0
2022-06-16 15:30:00,70.72,70.76,70.42,70.45,311479.0,65.1022,65.139,64.826,64.8536,311479.0
2022-06-16 15:40:00,70.45,70.66,70.26,70.31,525907.0,64.8536,65.047,64.6787,64.7248,525907.0
2022-06-16 15:50:00,70.32,70.96,70.27,70.94,1467735.0,64.734,65.3231,64.6879,65.3047,1467735.0
2022-06-17 09:30:00,70.64,72.07,70.64,71.92,2645357.0,65.0286,66.345,65.0286,66.2069,2645357.0
2022-06-17 09:40:00,71.93,72.55,71.83,72.55,265862.0,66.2161,66.7868,66.124,66.7868,265862.0
2022-06-17 09:50:00,72.55,72.75,72.44,72.5,208528.0,66.7868,66.9709,66.6856,66.7408,208528.0
2022-06-17 10:00:00,72.52,72.61,72.35,72.4,222636.0,66.7592,66.8421,66.6027,66.6487,222636.0
2022-06-17 10:10:00,72.4,72.41,71.89,72.03,310773.0,66.6487,66.6579,66.1793,66.3081,310773.0
2022-06-17 10:20:00,72.03,72.04,71.47,71.59,246250.0,66.3081,66.3173,65.7926,65.9031,246250.0
2022-06-17 10:30:00,71.59,71.73,71.29,71.43,184593.0,65.9031,66.032,65.6269,65.7558,184593.0
2022-06-17 10:40:00,71.44,71.63,71.2,71.31,170538.0,65.765,65.9399,65.5441,65.6453,170538.0
2022-06-17 10:50:00,71.31,71.42,71.14,71.28,295758.0,65.6453,65.7466,65.4888,65.6177,295758.0
2022-06-17 11:00:00,71.28,71.61,71.17,71.58,240899.0,65.6177,65.9215,65.5164,65.8939,240899.0
2022-06-17 11:10:00,71.58,71.93,71.52,71.92,192431.0,65.8939,66.2161,65.8386,66.2069,192431.0
2022-06-17 11:20:00,71.93,71.97,71.53,71.87,142544.0,66.2161,66.2529,65.8479,66.1608,142544.0
2022-06-17 11:30:00,71.87,72.15,71.72,71.84,200252.0,66.1608,66.4186,66.0228,66.1332,200252.0
2022-06-17 11:40:00,71.83,71.93,71.59,71.6,114287.0,66.124,66.2161,65.9031,65.9123,114287.0
2022-06-17 11:50:00,71.6,71.64,71.28,71.56,137162.0,65.9123,65.9491,65.6177,65.8755,137162.0
2022-06-17 12:00:00,71.56,71.73,71.51,71.7,125066.0,65.8755,66.032,65.8294,66.0043,125066.0
2022-06-17 12:10:00,71.71,72.0,71.66,71.76,175161.0,66.0136,66.2805,65.9675,66.0596,175161.0
2022-06-17 12:20:00,71.75,71.98,71.73,71.9,95756.0,66.0504,66.2621,66.032,66.1885,95756.0
2022-06-17 12:30:00,71.91,71.93,71.66,71.92,72063.0,66.1977,66.2161,65.9675,66.2069,72063.0
2022-06-17 12:40:00,71.92,71.94,71.68,71.8,114077.0,66.2069,66.2253,65.9859,66.0964,114077.0
2022-06-17 12:50:00,71.8,71.8,71.54,71.73,119369.0,66.0964,66.0964,65.8571,66.032,119369.0
2022-06-17 13:00:00,71.73,72.15,71.73,72.12,224631.0,66.032,66.4186,66.032,66.391,224631.0
2022-06-17 13:10:00,72.12,72.21,72.02,72.06,61300.0,66.391,66.4738,66.2989,66.3357,61300.0
2022-06-17 13:20:00,72.06,72.08,71.88,71.99,70105.0,66.3357,66.3542,66.17,66.2713,70105.0
2022-06-17 13:30:00,72.01,72.06,71.85,71.93,50230.0,66.2897,66.3357,66.1424,66.2161,50230.0
2022-06-17 13:40:00,71.93,72.01,71.65,71.78,54427.0,66.2161,66.2897,65.9583,66.078,54427.0
2022-06-17 13:50:00,71.84,71.9,71.61,71.67,77949.0,66.1332,66.1885,65.9215,65.9767,77949.0
2022-06-17 14:00:00,71.68,71.85,71.67,71.83,143058.0,65.9859,66.1424,65.9767,66.124,143058.0
2022-06-17 14:10:00,71.83,71.9,71.73,71.78,104268.0,66.124,66.1885,66.032,66.078,104268.0
2022-06-17 14:20:00,71.79,71.87,71.58,71.59,117270.0,66.0872,66.1608,65.8939,65.9031,117270.0
2022-06-17 14:30:00,71.59,71.82,71.47,71.82,115421.0,65.9031,66.1148,65.7926,66.1148,115421.0
2022-06-17 14:40:00,71.87,71.93,71.55,71.7,160938.0,66.1608,66.2161,65.8663,66.0043,160938.0
2022-06-17 14:50:00,71.7,71.7,71.36,71.39,145146.0,66.0043,66.0043,65.6914,65.719,145146.0
2022-06-17 15:00:00,71.38,71.56,71.27,71.29,141437.0,65.7098,65.8755,65.6085,65.6269,141437.0
2022-06-17 15:10:00,71.3,71.32,70.94,71.06,223489.0,65.6361,65.6545,65.3047,65.4152,223489.0
2022-06-17 15:20:00,71.06,71.34,71.04,71.31,160989.0,65.4152,65.6729,65.3968,65.6453,160989.0
2022-06-17 15:30:00,71.32,71.33,70.91,71.03,213281.0,65.6545,65.6637,65.2771,65.3876,213281.0
2022-06-17 15:40:00,71.03,71.03,70.82,70.94,372770.0,65.3876,65.3876,65.1943,65.3047,372770.0
2022-06-17 15:50:00,70.93,70.98,70.75,70.79,1075379.0,65.2955,65.3415,65.1298,65.1666,1075379.0
2022-06-21 09:30:00,70.8,71.36,70.8,71.31,585823.0,65.1758,65.6914,65.1758,65.6453,585823.0
2022-06-21 09:40:00,71.32,71.78,71.31,71.72,347894.0,65.6545,66.078,65.6453,66.0228,347894.0
2022-06-21 09:50:00,71.72,71.97,71.66,71.86,215056.0,66.0228,66.2529,65.9675,66.1516,215056.0
2022-06-21 10:00:00,71.88,72.03,71.79,71.92,196310.0,66.17,66.3081,66.0872,66.2069,196310.0
2022-06-21 10:10:00,71.93,71.94,71.68,71.76,118359.0,66.2161,66.2253,65.9859,66.0596,118359.0
2022-06-21 10:20:00,71.76,72.11,71.74,72.1,115609.0,66.0596,66.3818,66.0412,66.3726,115609.0
2022-06-21 10:30:00,72.11,72.39,72.11,72.31,224292.0,66.3818,66.6395,66.3818,66.5659,224292.0
2022-06-21 10:40:00,72.31,72.31,72.19,72.27,123493.0,66.5659,66.5659,66.4554,66.5291,123493.0
2022-06-21 10:50:00,72.29,72.44,72.25,72.34,111657.0,66.5475,66.6856,66.5107,66.5935,111657.0
2022-06-21 11:00:00,72.33,72.46,72.32,72.36,147479.0,66.5843,66.704,66.5751,66.6119,147479.0
2022-06-21 11:10:00,72.37,72.59,72.23,72.59,205238.0,66.6211,66.8236,66.4922,66.8236,205238.0
2022-06-21 11:20:00,72.59,72.68,72.52,72.64,59663.0,66.8236,66.9065,66.7592,66.8697,59663.0
2022-06-21 11:30:00,72.63,72.69,72.37,72.48,114408.0,66.8605,66.9157,66.6211,66.7224,114408.0
2022-06-21 11:40:00,72.48,72.48,72.33,72.46,83270.0,66.7224,66.7224,66.5843,66.704,83270.0
2022-06-21 11:50:00,72.47,72.48,72.19,72.19,103568.0,66.7132,66.7224,66.4554,66.4554,103568.0
2022-06-21 12:00:00,72.19,72.28,72.1,72.14,62970.0,66.4554,66.5383,66.3726,66.4094,62970.0
2022-06-21 12:10:00,72.14,72.19,72.04,72.09,86993.0,66.4094,66.4554,66.3173,66.3634,86993.0
2022-06-21 12:20:00,72.09,72.14,71.99,72.0,96245.0,66.3634,66.4094,66.2713,66.2805,96245.0
2022-06-21 12:30:00,71.99,72.17,71.88,72.12,98444.0,66.2713,66.437,66.17,66.391,98444.0
2022-06-21 12:40:00,72.12,72.27,72.11,72.2,72517.0,66.391,66.5291,66.3818,66.4646,72517.0
2022-06-21 12:50:00,72.21,72.32,72.18,72.31,67576.0,66.4738,66.5751,66.4462,66.5659,67576.0
2022-06-21 13:00:00,72.31,72.54,72.31,72.54,91498.0,66.5659,66.7776,66.5659,66.7776,91498.0
2022-06-21 13:10:00,72.54,72.66,72.54,72.59,81162.0,66.7776,66.8881,66.7776,66.8236,81162.0
2022-06-21 13:20:00,72.6,72.62,72.41,72.41,65143.0,66.8329,66.8513,66.6579,66.6579,65143.0
2022-06-21 13:30:00,72.41,72.46,72.3,72.32,60309.0,66.6579,66.704,66.5567,66.5751,60309.0
2022-06-21 13:40:00,72.31,72.41,72.27,72.41,63739.0,66.5659,66.6579,66.5291,66.6579,63739.0
2022-06-21 13:50:00,72.4,72.46,72.23,72.29,75662.0,66.6487,66.704,66.4922,66.5475,75662.0
2022-06-21 14:00:00,72.28,72.48,72.23,72.44,96235.0,66.5383,66.7224,66.4922,66.6856,96235.0
2022-06-21 14:10:00,72.45,72.7,72.44,72.67,100227.0,66.6948,66.9249,66.6856,66.8973,100227.0
2022-06-21 14:20:00,72.67,72.9,72.67,72.89,109122.0,66.8973,67.109,66.8973,67.0998,109122.0
2022-06-21 14:30:00,72.89,73.08,72.86,73.04,171764.0,67.0998,67.2747,67.0722,67.2379,171764.0
2022-06-21 14:40:00,73.03,73.2,73.0,73.1,177809.0,67.2287,67.3852,67.2011,67.2931,177809.0
2022-06-21 14:50:00,73.09,73.4,73.09,73.35,194328.0,67.2839,67.5693,67.2839,67.5233,194328.0
2022-06-21 15:00:00,73.35,73.35,73.13,73.27,194413.0,67.5233,67.5233,67.3208,67.4496,194413.0
2022-06-21 15:10:00,73.27,73.31,73.05,73.08,206888.0,67.4496,67.4865,67.2471,67.2747,206888.0
2022-06-21 15:20:00,73.08,73.27,73.04,73.04,214699.0,67.2747,67.4496,67.2379,67.2379,214699.0
2022-06-21 15:30:00,73.05,73.05,72.73,72.83,203456.0,67.2471,67.2471,66.9525,67.0446,203456.0
2022-06-21 15:40:00,72.84,72.94,72.76,72.82,339290.0,67.0538,67.1458,66.9801,67.0354,339290.0
2022-06-21 15:50:00,72.83,72.92,72.71,72.74,522536.0,67.0446,67.1274,66.9341,66.9617,522536.0
2022-06-22 09:30:00,72.2,73.4,71.85,73.3,413951.0,66.4646,67.5693,66.1424,67.4772,413951.0
2022-06-22 09:40:00,73.31,74.03,73.3,73.88,414894.0,67.4865,68.1493,67.4772,68.0112,414894.0
2022-06-22 09:50:00,73.88,74.33,73.64,74.26,285183.0,68.0112,68.4254,67.7902,68.361,285183.0
2022-06-22 10:00:00,74.23,74.29,73.82,73.87,262304.0,68.3334,68.3886,67.9559,68.002,262304.0
2022-06-22 10:10:00,73.89,74.29,73.83,74.28,142432.0,68.0204,68.3886,67.9651,68.3794,142432.0
2022-06-22 10:20:00,74.28,74.36,73.98,74.23,189029.0,68.3794,68.453,68.1032,68.3334,189029.0
2022-06-22 10:30:00,74.21,74.38,74.13,74.26,134356.0,68.315,68.4715,68.2413,68.361,134356.0
2022-06-22 10:40:00,74.27,74.28,73.84,73.91,119296.0,68.3702,68.3794,67.9744,68.0388,119296.0
2022-06-22 10:50:00,73.91,73.98,73.51,73.78,162412.0,68.0388,68.1032,67.6706,67.9191,162412.0
2022-06-22 11:00:00,73.79,73.8,73.27,73.56,188074.0,67.9283,67.9375,67.4496,67.7166,188074.0
2022-06-22 11:10:00,73.56,74.13,73.49,74.13,135821.0,67.7166,68.2413,67.6522,68.2413,135821.0
2022-06-22 11:20:00,74.11,74.24,74.05,74.15,119804.0,68.2229,68.3426,68.1677,68.2597,119804.0
2022-06-22 11:30:00,74.15,74.46,74.1,74.42,277356.0,68.2597,68.5451,68.2137,68.5083,277356.0
2022-06-22 11:40:00,74.44,74.45,74.08,74.2,124634.0,68.5267,68.5359,68.1953,68.3058,124634.0
2022-06-22 11:50:00,74.2,74.24,73.93,73.97,85087.0,68.3058,68.3426,68.0572,68.094,85087.0
2022-06-22 12:00:00,73.97,74.23,73.94,74.0,92863.0,68.094,68.3334,68.0664,68.1216,92863.0
2022-06-22 12:10:00,74.0,74.49,74.0,74.44,129624.0,68.1216,68.5727,68.1216,68.5267,129624.0
2022-06-22 12:20:00,74.43,74.53,74.2,74.2,82904.0,68.5175,68.6095,68.3058,68.3058,82904.0
2022-06-22 12:30:00,74.19,74.35,74.18,74.34,105045.0,68.2965,68.4438,68.2873,68.4346,105045.0
2022-06-22 12:40:00,74.35,74.55,74.35,74.42,138205.0,68.4438,68.628,68.4438,68.5083,138205.0
2022-06-22 12:50:00,74.42,74.75,74.42,74.75,214470.0,68.5083,68.8121,68.5083,68.8121,214470.0
2022-06-22 13:00:00,74.75,74.86,74.51,74.83,321324.0,68.8121,68.9133,68.5911,68.8857,321324.0
2022-06-22 13:10:00,74.81,74.9,74.58,74.68,208899.0,68.8673,68.9501,68.6556,68.7476,208899.0
2022-06-22 13:20:00,74.67,74.69,74.52,74.59,103194.0,68.7384,68.7568,68.6003,68.6648,103194.0
2022-06-22 13:30:00,74.62,74.62,74.35,74.54,66249.0,68.6924,68.6924,68.4438,68.6187,66249.0
2022-06-22 13:40:00,74.52,74.66,74.48,74.64,71576.0,68.6003,68.7292,68.5635,68.7108,71576.0
2022-06-22 13:50:00,74.64,74.7,74.55,74.64,79138.0,68.7108,68.766,68.628,68.7108,79138.0
2022-06-22 14:00:00,74.67,74.95,74.66,74.94,152808.0,68.7384,68.9962,68.7292,68.987,152808.0
2022-06-22 14:10:00,74.94,75.08,74.85,75.08,144265.0,68.987,69.1158,68.9041,69.1158,144265.0
2022-06-22 14:20:00,75.08,75.17,74.96,75.17,258485.0,69.1158,69.1987,69.0054,69.1987,258485.0
2022-06-22 14:30:00,75.17,75.55,75.14,75.39,511752.0,69.1987,69.5485,69.1711,69.4012,511752.0
2022-06-22 14:40:00,75.39,75.41,75.07,75.17,170743.0,69.4012,69.4196,69.1066,69.1987,170743.0
2022-06-22 14:50:00,75.16,75.39,75.13,75.22,265551.0,69.1895,69.4012,69.1619,69.2447,265551.0
2022-06-22 15:00:00,75.22,75.33,74.92,74.94,199421.0,69.2447,69.346,68.9686,68.987,199421.0
2022-06-22 15:10:00,74.93,75.0,74.83,74.9,123319.0,68.9778,69.0422,68.8857,68.9501,123319.0
2022-06-22 15:20:00,74.89,75.01,74.74,74.79,189530.0,68.9409,69.0514,68.8029,68.8489,189530.0
2022-06-22 15:30:00,74.78,74.96,74.73,74.86,279935.0,68.8397,69.0054,68.7937,68.9133,279935.0
2022-06-22 15:40:00,74.84,74.92,74.71,74.88,568068.0,68.8949,68.9686,68.7752,68.9317,568068.0
2022-06-22 15:50:00,74.88,75.09,74.69,74.69,1203133.0,68.9317,69.1251,68.7568,68.7568,1203133.0
2022-06-23 09:30:00,75.54,75.88,75.32,75.62,414672.0,69.5393,69.8523,69.3368,69.613,414672.0
2022-06-23 09:40:00,75.65,75.9,75.61,75.8,315164.0,69.6406,69.8707,69.6037,69.7787,315164.0
2022-06-23 09:50:00,75.8,76.22,75.64,76.1,324991.0,69.7787,70.1653,69.6314,70.0548,324991.0
2022-06-23 10:00:00,76.14,76.38,75.95,76.3,300742.0,70.0916,70.3126,69.9167,70.2389,300742.0
2022-06-23 10:10:00,76.3,76.51,76.24,76.29,284983.0,70.2389,70.4323,70.1837,70.2297,284983.0
2022-06-23 10:20:00,76.28,76.33,76.07,76.09,190671.0,70.2205,70.2666,70.0272,70.0456,190671.0
2022-06-23 10:30:00,76.12,76.24,76.01,76.24,292252.0,70.0732,70.1837,69.972,70.1837,292252.0
2022-06-23 10:40:00,76.25,76.91,76.24,76.7,326065.0,70.1929,70.8005,70.1837,70.6072,326065.0
2022-06-23 10:50:00,76.7,76.91,76.61,76.82,323229.0,70.6072,70.8005,70.5243,70.7176,323229.0
2022-06-23 11:00:00,76.82,76.85,76.55,76.81,222530.0,70.7176,70.7452,70.4691,70.7084,222530.0
2022-06-23 11:10:00,76.82,76.93,76.75,76.89,120925.0,70.7176,70.8189,70.6532,70.7821,120925.0
2022-06-23 11:20:00,76.88,76.92,76.35,76.36,248877.0,70.7729,70.8097,70.285,70.2942,248877.0
2022-06-23 11:30:00,76.35,76.46,75.96,76.08,198878.0,70.285,70.3862,69.9259,70.0364,198878.0
2022-06-23 11:40:00,76.09,76.23,76.07,76.21,112353.0,70.0456,70.1745,70.0272,70.1561,112353.0
2022-06-23 11:50:00,76.19,76.22,76.09,76.17,117860.0,70.1377,70.1653,70.0456,70.1193,117860.0
2022-06-23 12:00:00,76.17,76.37,76.03,76.36,205944.0,70.1193,70.3034,69.9904,70.2942,205944.0
2022-06-23 12:10:00,76.35,76.66,76.35,76.49,220144.0,70.285,70.5703,70.285,70.4138,220144.0
2022-06-23 12:20:00,76.49,76.61,76.41,76.52,125156.0,70.4138,70.5243,70.3402,70.4415,125156.0
2022-06-23 12:30:00,76.52,76.59,76.44,76.51,133223.0,70.4415,70.5059,70.3678,70.4323,133223.0
2022-06-23 12:40:00,76.51,76.66,76.45,76.5,186066.0,70.4323,70.5703,70.377,70.423,186066.0
2022-06-23 12:50:00,76.49,76.73,76.48,76.62,198976.0,70.4138,70.6348,70.4046,70.5335,198976.0
2022-06-23 13:00:00,76.63,76.68,76.49,76.64,140756.0,70.5427,70.5887,70.4138,70.5519,140756.0
2022-06-23 13:10:00,76.64,76.78,76.6,76.76,99832.0,70.5519,70.6808,70.5151,70.6624,99832.0
2022-06-23 13:20:00,76.77,76.88,76.7,76.73,251966.0,70.6716,70.7729,70.6072,70.6348,251966.0
2022-06-23 13:30:00,76.72,76.83,76.67,76.7,127137.0,70.6256,70.7268,70.5795,70.6072,127137.0
2022-06-23 13:40:00,76.7,76.79,76.57,76.78,128644.0,70.6072,70.69,70.4875,70.6808,128644.0
2022-06-23 13:50:00,76.79,77.05,76.78,77.03,124946.0,70.69,70.9294,70.6808,70.9109,124946.0
2022-06-23 14:00:00,77.04,77.2,76.96,77.18,124366.0,70.9202,71.0674,70.8465,71.049,124366.0
2022-06-23 14:10:00,77.18,77.32,77.12,77.17,153761.0,71.049,71.1779,70.9938,71.0398,153761.0
2022-06-23 14:20:00,77.17,77.27,77.13,77.14,121222.0,71.0398,71.1319,71.003,71.0122,121222.0
2022-06-23 14:30:00,77.13,77.38,77.13,77.27,162484.0,71.003,71.2331,71.003,71.1319,162484.0
2022-06-23 14:40:00,77.27,77.3,77.12,77.19,194169.0,71.1319,71.1595,70.9938,71.0582,194169.0
2022-06-23 14:50:00,77.19,77.22,77.07,77.2,119422.0,71.0582,71.0859,70.9478,71.0674,119422.0
2022-06-23 15:00:00,77.21,77.23,77.04,77.06,158298.0,71.0766,71.0951,70.9202,70.9386,158298.0
2022-06-23 15:10:00,77.06,77.14,76.99,77.04,260200.0,70.9386,71.0122,70.8741,70.9202,260200.0
2022-06-23 15:20:00,77.05,77.28,77.01,77.15,278101.0,70.9294,71.1411,70.8925,71.0214,278101.0
2022-06-23 15:30:00,77.15,77.36,77.14,77.21,276821.0,71.0214,71.2147,71.0122,71.0766,276821.0
2022-06-23 15:40:00,77.22,77.4,77.14,77.28,390814.0,71.0859,71.2516,71.0122,71.1411,390814.0
2022-06-23 15:50:00,77.28,77.41,77.1,77.21,1010584.0,71.1411,71.2608,70.9754,71.0766,1010584.0
2022-06-24 09:30:00,77.33,77.65,77.2,77.63,348866.0,71.1871,71.4817,71.0674,71.4633,348866.0
2022-06-24 09:40:00,77.63,78.0,77.43,77.57,181019.0,71.4633,71.8039,71.2792,71.4081,181019.0
2022-06-24 09:50:00,77.57,77.66,77.12,77.12,103042.0,71.4081,71.4909,70.9938,70.9938,103042.0
2022-06-24 10:00:00,77.12,77.6,77.12,77.43,149901.0,70.9938,71.4357,70.9938,71.2792,149901.0
2022-06-24 10:10:00,77.42,77.47,77.25,77.45,150694.0,71.27,71.316,71.1135,71.2976,150694.0
2022-06-24 10:20:00,77.43,77.48,76.97,77.0,132260.0,71.2792,71.3252,70.8557,70.8833,132260.0
2022-06-24 10:30:00,77.02,77.14,76.64,76.66,136204.0,70.9017,71.0122,70.5519,70.5703,136204.0
2022-06-24 10:40:00,76.65,77.09,76.63,77.02,118358.0,70.5611,70.9662,70.5427,70.9017,118358.0
2022-06-24 10:50:00,77.02,77.04,76.73,76.77,197020.0,70.9017,70.9202,70.6348,70.6716,197020.0
2022-06-24 11:00:00,76.77,76.85,76.72,76.83,115325.0,70.6716,70.7452,70.6256,70.7268,115325.0
2022-06-24 11:10:00,76.84,77.13,76.83,77.11,90270.0,70.736,71.003,70.7268,70.9846,90270.0
2022-06-24 11:20:00,77.11,77.18,76.99,77.11,94217.0,70.9846,71.049,70.8741,70.9846,94217.0
2022-06-24 11:30:00,77.12,77.15,76.89,77.0,74140.0,70.9938,71.0214,70.7821,70.8833,74140.0
2022-06-24 11:40:00,76.99,77.02,76.83,76.86,89192.0,70.8741,70.9017,70.7268,70.7545,89192.0
2022-06-24 11:50:00,76.87,77.01,76.8,76.98,94295.0,70.7637,70.8925,70.6992,70.8649,94295.0
2022-06-24 12:00:00,77.0,77.18,76.99,77.17,76622.0,70.8833,71.049,70.8741,71.0398,76622.0
2022-06-24 12:10:00,77.17,77.4,77.16,77.38,82874.0,71.0398,71.2516,71.0306,71.2331,82874.0
2022-06-24 12:20:00,77.39,77.4,77.19,77.27,82281.0,71.2423,71.2516,71.0582,71.1319,82281.0
2022-06-24 12:30:00,77.27,77.39,77.25,77.39,69368.0,71.1319,71.2423,71.1135,71.2423,69368.0
2022-06-24 12:40:00,77.39,77.47,77.34,77.43,65822.0,71.2423,71.316,71.1963,71.2792,65822.0
2022-06-24 12:50:00,77.45,77.6,77.38,77.51,107373.0,71.2976,71.4357,71.2331,71.3528,107373.0
2022-06-24 13:00:00,77.5,77.55,77.39,77.44,70270.0,71.3436,71.3896,71.2423,71.2884,70270.0
2022-06-24 13:10:00,77.45,77.58,77.36,77.4,94008.0,71.2976,71.4173,71.2147,71.2516,94008.0
2022-06-24 13:20:00,77.4,77.53,77.37,77.52,68240.0,71.2516,71.3712,71.2239,71.362,68240.0
2022-06-24 13:30:00,77.52,77.54,77.41,77.44,55175.0,71.362,71.3804,71.2608,71.2884,55175.0
2022-06-24 13:40:00,77.45,77.6,77.44,77.58,58310.0,71.2976,71.4357,71.2884,71.4173,58310.0
2022-06-24 13:50:00,77.58,77.61,77.38,77.42,60100.0,71.4173,71.4449,71.2331,71.27,60100.0
2022-06-24 14:00:00,77.42,77.56,77.39,77.52,63141.0,71.27,71.3988,71.2423,71.362,63141.0
2022-06-24 14:10:00,77.53,77.65,77.53,77.65,60609.0,71.3712,71.4817,71.3712,71.4817,60609.0
2022-06-24 14:20:00,77.65,77.71,77.55,77.66,74877.0,71.4817,71.5369,71.3896,71.4909,74877.0
2022-06-24 14:30:00,77.65,77.75,77.65,77.68,103779.0,71.4817,71.5738,71.4817,71.5093,103779.0
2022-06-24 14:40:00,77.67,77.69,77.59,77.61,75605.0,71.5001,71.5185,71.4265,71.4449,75605.0
2022-06-24 14:50:00,77.61,77.69,77.57,77.65,115824.0,71.4449,71.5185,71.4081,71.4817,115824.0
2022-06-24 15:00:00,77.65,77.86,77.62,77.77,128197.0,71.4817,71.675,71.4541,71.5922,128197.0
2022-06-24 15:10:00,77.77,77.84,77.71,77.8,155177.0,71.5922,71.6566,71.5369,71.6198,155177.0
2022-06-24 15:20:00,77.8,77.81,77.67,77.75,136117.0,71.6198,71.629,71.5001,71.5738,136117.0
2022-06-24 15:30:00,77.74,77.86,77.64,77.84,199314.0,71.5645,71.675,71.4725,71.6566,199314.0
2022-06-24 15:40:00,77.85,77.97,77.83,77.91,378276.0,71.6658,71.7763,71.6474,71.721,378276.0
2022-06-24 15:50:00,77.91,78.13,77.89,78.06,1111863.0,71.721,71.9236,71.7026,71.8591,1111863.0
2022-06-27 09:30:00,77.73,78.0,77.37,77.64,225116.0,71.5553,71.8039,71.2239,71.4725,225116.0
2022-06-27 09:40:00,77.67,77.83,77.5,77.52,152908.0,71.5001,71.6474,71.3436,71.362,152908.0
2022-06-27 09:50:00,77.54,77.67,77.42,77.48,87893.0,71.3804,71.5001,71.27,71.3252,87893.0
2022-06-27 10:00:00,77.49,77.72,77.36,77.69,143340.0,71.3344,71.5461,71.2147,71.5185,143340.0
2022-06-27 10:10:00,77.68,77.94,77.63,77.75,104366.0,71.5093,71.7487,71.4633,71.5738,104366.0
2022-06-27 10:20:00,77.73,77.88,77.44,77.6,151915.0,71.5553,71.6934,71.2884,71.4357,151915.0
2022-06-27 10:30:00,77.58,77.75,77.54,77.57,111545.0,71.4173,71.5738,71.3804,71.4081,111545.0
2022-06-27 10:40:00,77.57,77.64,77.45,77.6,86482.0,71.4081,71.4725,71.2976,71.4357,86482.0
2022-06-27 10:50:00,77.61,77.88,77.6,77.71,116542.0,71.4449,71.6934,71.4357,71.5369,116542.0
2022-06-27 11:00:00,77.71,77.83,77.61,77.78,117785.0,71.5369,71.6474,71.4449,71.6014,117785.0
2022-06-27 11:10:00,77.78,78.03,77.75,78.0,121598.0,71.6014,71.8315,71.5738,71.8039,121598.0
2022-06-27 11:20:00,78.0,78.11,77.9,78.02,73981.0,71.8039,71.9052,71.7118,71.8223,73981.0
2022-06-27 11:30:00,78.01,78.04,77.89,78.01,69137.0,71.8131,71.8407,71.7026,71.8131,69137.0
2022-06-27 11:40:00,78.01,78.14,77.95,78.06,93410.0,71.8131,71.9328,71.7579,71.8591,93410.0
2022-06-27 11:50:00,78.06,78.13,77.96,78.1,97786.0,71.8591,71.9236,71.7671,71.8959,97786.0
2022-06-27 12:00:00,78.11,78.18,78.04,78.17,66937.0,71.9052,71.9696,71.8407,71.9604,66937.0
2022-06-27 12:10:00,78.17,78.17,78.0,78.12,68887.0,71.9604,71.9604,71.8039,71.9144,68887.0
2022-06-27 12:20:00,78.11,78.15,77.86,77.91,78987.0,71.9052,71.942,71.675,71.721,78987.0
2022-06-27 12:30:00,77.9,77.96,77.81,77.93,73246.0,71.7118,71.7671,71.629,71.7395,73246.0
2022-06-27 12:40:00,77.92,78.07,77.92,78.06,57517.0,71.7302,71.8683,71.7302,71.8591,57517.0
2022-06-27 12:50:00,78.06,78.09,77.92,77.99,50879.0,71.8591,71.8867,71.7302,71.7947,50879.0
2022-06-27 13:00:00,78.0,78.01,77.64,77.81,105004.0,71.8039,71.8131,71.4725,71.629,105004.0
2022-06-27 13:10:00,77.82,77.96,77.8,77.94,60062.0,71.6382,71.7671,71.6198,71.7487,60062.0
2022-06-27 13:20:00,77.94,77.95,77.84,77.9,52815.0,71.7487,71.7579,71.6566,71.7118,52815.0
2022-06-27 13:30:00,77.89,77.94,77.83,77.94,48637.0,71.7026,71.7487,71.6474,71.7487,48637.0
2022-06-27 13:40:00,77.93,77.95,77.76,77.89,69241.0,71.7395,71.7579,71.583,71.7026,69241.0
2022-06-27 13:50:00,77.9,77.98,77.8,77.81,66317.0,71.7118,71.7855,71.6198,71.629,66317.0
2022-06-27 14:00:00,77.81,77.85,77.67,77.76,109580.0,71.629,71.6658,71.5001,71.583,109580.0
2022-06-27 14:10:00,77.76,77.83,77.6,77.83,91178.0,71.583,71.6474,71.4357,71.6474,91178.0
2022-06-27 14:20:00,77.83,77.88,77.74,77.8,108658.0,71.6474,71.6934,71.5645,71.6198,108658.0
2022-06-27 14:30:00,77.8,77.92,77.73,77.9,84509.0,71.6198,71.7302,71.5553,71.7118,84509.0
2022-06-27 14:40:00,77.9,78.0,77.85,77.98,67008.0,71.7118,71.8039,71.6658,71.7855,67008.0
2022-06-27 14:50:00,77.98,78.03,77.91,77.92,68491.0,71.7855,71.8315,71.721,71.7302,68491.0
2022-06-27 15:00:00,77.92,77.97,77.75,77.91,107861.0,71.7302,71.7763,71.5738,71.721,107861.0
2022-06-27 15:10:00,77.92,78.07,77.9,78.06,109348.0,71.7302,71.8683,71.7118,71.8591,109348.0
2022-06-27 15:20:00,78.05,78.07,77.95,78.01,88166.0,71.8499,71.8683,71.7579,71.8131,88166.0
2022-06-27 15:30:00,78.0,78.06,77.77,77.81,207186.0,71.8039,71.8591,71.5922,71.629,207186.0
2022-06-27 15:40:00,77.8,78.04,77.77,78.04,278184.0,71.6198,71.8407,71.5922,71.8407,278184.0
2022-06-27 15:50:00,78.03,78.03,77.75,77.9,409048.0,71.8315,71.8315,71.5738,71.7118,409048.0
2022-06-28 09:30:00,77.91,78.3,77.79,77.99,194836.0,71.721,72.0801,71.6106,71.7947,194836.0
2022-06-28 09:40:00,77.99,78.31,77.91,78.29,151678.0,71.7947,72.0893,71.721,72.0709,151678.0
2022-06-28 09:50:00,78.28,78.33,78.14,78.17,138989.0,72.0616,72.1077,71.9328,71.9604,138989.0
2022-06-28 10:00:00,78.18,78.26,77.69,77.74,121237.0,71.9696,72.0432,71.5185,71.5645,121237.0
2022-06-28 10:10:00,77.74,77.96,77.71,77.89,110232.0,71.5645,71.7671,71.5369,71.7026,110232.0
2022-06-28 10:20:00,77.87,77.95,77.73,77.73,54125.0,71.6842,71.7579,71.5553,71.5553,54125.0
2022-06-28 10:30:00,77.72,77.85,77.67,77.77,106910.0,71.5461,71.6658,71.5001,71.5922,106910.0
2022-06-28 10:40:00,77.76,77.87,77.51,77.52,68949.0,71.583,71.6842,71.3528,71.362,68949.0
2022-06-28 10:50:00,77.52,77.76,77.42,77.76,54544.0,71.362,71.583,71.27,71.583,54544.0
2022-06-28 11:00:00,77.76,77.77,77.58,77.61,46067.0,71.583,71.5922,71.4173,71.4449,46067.0
2022-06-28 11:10:00,77.62,77.65,77.49,77.56,173224.0,71.4541,71.4817,71.3344,71.3988,173224.0
2022-06-28 11:20:00,77.56,77.57,77.22,77.23,91627.0,71.3988,71.4081,71.0859,71.0951,91627.0
2022-06-28 11:30:00,77.22,77.46,77.2,77.2,88807.0,71.0859,71.3068,71.0674,71.0674,88807.0
2022-06-28 11:40:00,77.21,77.22,76.91,76.98,58093.0,71.0766,71.0859,70.8005,70.8649,58093.0
2022-06-28 11:50:00,76.98,77.1,76.88,76.95,188589.0,70.8649,70.9754,70.7729,70.8373,188589.0
2022-06-28 12:00:00,76.97,77.14,76.91,77.12,36828.0,70.8557,71.0122,70.8005,70.9938,36828.0
2022-06-28 12:10:00,77.11,77.18,76.9,76.98,58204.0,70.9846,71.049,70.7913,70.8649,58204.0
2022-06-28 12:20:00,76.96,77.0,76.89,76.97,155497.0,70.8465,70.8833,70.7821,70.8557,155497.0
2022-06-28 12:30:00,76.98,76.98,76.81,76.96,161749.0,70.8649,70.8649,70.7084,70.8465,161749.0
2022-06-28 12:40:00,76.97,77.11,76.95,76.98,73779.0,70.8557,70.9846,70.8373,70.8649,73779.0
2022-06-28 12:50:00,76.98,77.01,76.83,76.86,121428.0,70.8649,70.8925,70.7268,70.7545,121428.0
2022-06-28 13:00:00,76.86,76.86,76.47,76.51,204311.0,70.7545,70.7545,70.3954,70.4323,204311.0
2022-06-28 13:10:00,76.52,76.57,76.32,76.32,142556.0,70.4415,70.4875,70.2573,70.2573,142556.0
2022-06-28 13:20:00,76.32,76.53,76.29,76.53,132865.0,70.2573,70.4507,70.2297,70.4507,132865.0
2022-06-28 13:30:00,76.52,76.58,76.36,76.41,109662.0,70.4415,70.4967,70.2942,70.3402,109662.0
2022-06-28 13:40:00,76.39,76.52,76.35,76.44,66961.0,70.3218,70.4415,70.285,70.3678,66961.0
2022-06-28 13:50:00,76.43,76.63,76.43,76.62,54757.0,70.3586,70.5427,70.3586,70.5335,54757.0
2022-06-28 14:00:00,76.62,76.72,76.51,76.51,52945.0,70.5335,70.6256,70.4323,70.4323,52945.0
2022-06-28 14:10:00,76.51,76.55,76.39,76.39,69714.0,70.4323,70.4691,70.3218,70.3218,69714.0
2022-06-28 14:20:00,76.38,76.47,76.32,76.45,123627.0,70.3126,70.3954,70.2573,70.377,123627.0
2022-06-28 14:30:00,76.44,76.44,76.23,76.26,65473.0,70.3678,70.3678,70.1745,70.2021,65473.0
2022-06-28 14:40:00,76.26,76.42,76.25,76.42,104599.0,70.2021,70.3494,70.1929,70.3494,104599.0
2022-06-28 14:50:00,76.42,76.45,76.32,76.44,74081.0,70.3494,70.377,70.2573,70.3678,74081.0
2022-06-28 15:00:00,76.42,76.49,76.3,76.43,76867.0,70.3494,70.4138,70.2389,70.3586,76867.0
2022-06-28 15:10:00,76.44,76.53,76.38,76.52,87399.0,70.3678,70.4507,70.3126,70.4415,87399.0
2022-06-28 15:20:00,76.53,76.67,76.46,76.61,93661.0,70.4507,70.5795,70.3862,70.5243,93661.0
2022-06-28 15:30:00,76.61,76.62,76.3,76.42,135302.0,70.5243,70.5335,70.2389,70.3494,135302.0
2022-06-28 15:40:00,76.42,76.59,76.35,76.57,256392.0,70.3494,70.5059,70.285,70.4875,256392.0
2022-06-28 15:50:00,76.56,76.63,76.35,76.46,392117.0,70.4783,70.5427,70.285,70.3862,392117.0
2022-06-29 09:30:00,76.1,76.25,75.83,76.13,277133.0,70.0548,70.1929,69.8063,70.0824,277133.0
2022-06-29 09:40:00,76.12,76.25,75.97,76.0,300923.0,70.0732,70.1929,69.9351,69.9628,300923.0
2022-06-29 09:50:00,76.01,76.44,75.88,76.3,98926.0,69.972,70.3678,69.8523,70.2389,98926.0
2022-06-29 10:00:00,76.3,76.52,76.14,76.23,143153.0,70.2389,70.4415,70.0916,70.1745,143153.0
2022-06-29 10:10:00,76.23,76.44,75.96,75.98,98075.0,70.1745,70.3678,69.9259,69.9444,98075.0
2022-06-29 10:20:00,75.98,76.16,75.81,75.99,116381.0,69.9444,70.1101,69.7879,69.9536,116381.0
2022-06-29 10:30:00,75.99,76.06,75.61,75.76,149934.0,69.9536,70.018,69.6037,69.7418,149934.0
2022-06-29 10:40:00,75.77,75.99,75.71,75.82,143013.0,69.751,69.9536,69.6958,69.7971,143013.0
2022-06-29 10:50:00,75.82,75.89,75.66,75.78,145055.0,69.7971,69.8615,69.6498,69.7602,145055.0
2022-06-29 11:00:00,75.78,75.97,75.75,75.86,91937.0,69.7602,69.9351,69.7326,69.8339,91937.0
2022-06-29 11:10:00,75.85,75.87,75.53,75.57,189507.0,69.8247,69.8431,69.5301,69.5669,189507.0
2022-06-29 11:20:00,75.56,75.58,75.35,75.5,184013.0,69.5577,69.5761,69.3644,69.5025,184013.0
2022-06-29 11:30:00,75.5,75.54,75.35,75.4,160832.0,69.5025,69.5393,69.3644,69.4104,160832.0
2022-06-29 11:40:00,75.4,75.53,75.37,75.44,100676.0,69.4104,69.5301,69.3828,69.4473,100676.0
2022-06-29 11:50:00,75.44,75.65,75.39,75.46,87229.0,69.4473,69.6406,69.4012,69.4657,87229.0
2022-06-29 12:00:00,75.46,75.65,75.42,75.54,150128.0,69.4657,69.6406,69.4288,69.5393,150128.0
2022-06-29 12:10:00,75.53,75.54,75.3,75.35,97591.0,69.5301,69.5393,69.3184,69.3644,97591.0
2022-06-29 12:20:00,75.37,75.43,75.26,75.27,70778.0,69.3828,69.438,69.2816,69.2908,70778.0
2022-06-29 12:30:00,75.28,75.6,75.28,75.52,86210.0,69.3,69.5945,69.3,69.5209,86210.0
2022-06-29 12:40:00,75.51,75.61,75.41,75.46,66553.0,69.5117,69.6037,69.4196,69.4657,66553.0
2022-06-29 12:50:00,75.47,75.61,75.46,75.6,84238.0,69.4749,69.6037,69.4657,69.5945,84238.0
2022-06-29 13:00:00,75.6,75.62,75.46,75.55,60875.0,69.5945,69.613,69.4657,69.5485,60875.0
2022-06-29 13:10:00,75.56,75.62,75.43,75.43,57141.0,69.5577,69.613,69.438,69.438,57141.0
2022-06-29 13:20:00,75.42,75.59,75.4,75.55,60134.0,69.4288,69.5853,69.4104,69.5485,60134.0
2022-06-29 13:30:00,75.57,75.75,75.51,75.74,41398.0,69.5669,69.7326,69.5117,69.7234,41398.0
2022-06-29 13:40:00,75.73,75.84,75.72,75.83,44594.0,69.7142,69.8155,69.705,69.8063,44594.0
2022-06-29 13:50:00,75.83,76.11,75.83,76.11,53827.0,69.8063,70.064,69.8063,70.064,53827.0
2022-06-29 14:00:00,76.11,76.38,76.09,76.38,90216.0,70.064,70.3126,70.0456,70.3126,90216.0
2022-06-29 14:10:00,76.38,76.55,76.3,76.3,100162.0,70.3126,70.4691,70.2389,70.2389,100162.0
2022-06-29 14:20:00,76.3,76.35,76.18,76.21,101821.0,70.2389,70.285,70.1285,70.1561,101821.0
2022-06-29 14:30:00,76.22,76.22,76.04,76.05,49625.0,70.1653,70.1653,69.9996,70.0088,49625.0
2022-06-29 14:40:00,76.05,76.08,75.91,75.97,61897.0,70.0088,70.0364,69.8799,69.9351,61897.0
2022-06-29 14:50:00,75.97,76.04,75.86,75.91,93444.0,69.9351,69.9996,69.8339,69.8799,93444.0
2022-06-29 15:00:00,75.91,76.09,75.83,76.09,82220.0,69.8799,70.0456,69.8063,70.0456,82220.0
2022-06-29 15:10:00,76.08,76.17,75.96,76.06,102421.0,70.0364,70.1193,69.9259,70.018,102421.0
2022-06-29 15:20:00,76.05,76.18,76.02,76.15,121431.0,70.0088,70.1285,69.9812,70.1009,121431.0
2022-06-29 15:30:00,76.16,76.16,75.87,75.93,181642.0,70.1101,70.1101,69.8431,69.8983,181642.0
2022-06-29 15:40:00,75.93,76.07,75.86,75.97,334134.0,69.8983,70.0272,69.8339,69.9351,334134.0
2022-06-29 15:50:00,75.94,76.22,75.93,75.99,543387.0,69.9075,70.1653,69.8983,69.9536,543387.0
2022-06-30 09:30:00,75.46,76.25,75.32,76.2,197779.0,69.4657,70.1929,69.3368,70.1469,197779.0
2022-06-30 09:40:00,76.16,76.92,76.01,76.89,190780.0,70.1101,70.8097,69.972,70.7821,190780.0
2022-06-30 09:50:00,76.87,77.16,76.52,76.52,199591.0,70.7637,71.0306,70.4415,70.4415,199591.0
2022-06-30 10:00:00,76.52,76.69,76.28,76.62,129819.0,70.4415,70.598,70.2205,70.5335,129819.0
2022-06-30 10:10:00,76.62,76.79,76.52,76.53,64049.0,70.5335,70.69,70.4415,70.4507,64049.0
2022-06-30 10:20:00,76.54,76.64,76.45,76.63,84649.0,70.4599,70.5519,70.377,70.5427,84649.0
2022-06-30 10:30:00,76.63,76.93,76.61,76.81,138896.0,70.5427,70.8189,70.5243,70.7084,138896.0
2022-06-30 10:40:00,76.8,76.95,76.73,76.93,116901.0,70.6992,70.8373,70.6348,70.8189,116901.0
2022-06-30 10:50:00,76.92,77.19,76.88,77.18,129522.0,70.8097,71.0582,70.7729,71.049,129522.0
2022-06-30 11:00:00,77.18,77.25,77.04,77.25,120868.0,71.049,71.1135,70.9202,71.1135,120868.0
2022-06-30 11:10:00,77.25,77.36,77.12,77.13,148157.0,71.1135,71.2147,70.9938,71.003,148157.0
2022-06-30 11:20:00,77.12,77.27,77.12,77.14,62734.0,70.9938,71.1319,70.9938,71.0122,62734.0
2022-06-30 11:30:00,77.14,77.18,77.05,77.1,55580.0,71.0122,71.049,70.9294,70.9754,55580.0
2022-06-30 11:40:00,77.11,77.15,77.0,77.04,106019.0,70.9846,71.0214,70.8833,70.9202,106019.0
2022-06-30 11:50:00,77.03,77.27,77.02,77.23,77815.0,70.9109,71.1319,70.9017,71.0951,77815.0
2022-06-30 12:00:00,77.23,77.26,77.13,77.13,53317.0,71.0951,71.1227,71.003,71.003,53317.0
2022-06-30 12:10:00,77.12,77.29,77.06,77.24,58177.0,70.9938,71.1503,70.9386,71.1043,58177.0
2022-06-30 12:20:00,77.26,77.64,77.22,77.62,102185.0,71.1227,71.4725,71.0859,71.4541,102185.0
2022-06-30 12:30:00,77.62,77.91,77.6,77.9,155341.0,71.4541,71.721,71.4357,71.7118,155341.0
2022-06-30 12:40:00,77.9,78.12,77.86,78.01,85418.0,71.7118,71.9144,71.675,71.8131,85418.0
2022-06-30 12:50:00,78.03,78.23,77.99,78.13,169558.0,71.8315,72.0156,71.7947,71.9236,169558.0
2022-06-30 13:00:00,78.14,78.24,78.04,78.1,74934.0,71.9328,72.0248,71.8407,71.8959,74934.0
2022-06-30 13:10:00,78.09,78.09,77.89,77.95,109290.0,71.8867,71.8867,71.7026,71.7579,109290.0
2022-06-30 13:20:00,77.97,78.11,77.94,78.08,53393.0,71.7763,71.9052,71.7487,71.8775,53393.0
2022-06-30 13:30:00,78.08,78.2,78.05,78.16,60086.0,71.8775,71.988,71.8499,71.9512,60086.0
2022-06-30 13:40:00,78.17,78.23,77.98,78.11,199378.0,71.9604,72.0156,71.7855,71.9052,199378.0
2022-06-30 13:50:00,78.1,78.19,78.01,78.12,100522.0,71.8959,71.9788,71.8131,71.9144,100522.0
2022-06-30 14:00:00,78.13,78.16,77.93,77.98,133944.0,71.9236,71.9512,71.7395,71.7855,133944.0
2022-06-30 14:10:00,77.97,78.09,77.8,77.91,67238.0,71.7763,71.8867,71.6198,71.721,67238.0
2022-06-30 14:20:00,77.91,77.93,77.58,77.76,88441.0,71.721,71.7395,71.4173,71.583,88441.0
2022-06-30 14:30:00,77.77,77.83,77.65,77.78,66517.0,71.5922,71.6474,71.4817,71.6014,66517.0
2022-06-30 14:40:00,77.77,77.83,77.5,77.51,151961.0,71.5922,71.6474,71.3436,71.3528,151961.0
2022-06-30 14:50:00,77.5,77.55,77.38,77.49,65037.0,71.3436,71.3896,71.2331,71.3344,65037.0
2022-06-30 15:00:00,77.5,77.54,77.15,77.18,98417.0,71.3436,71.3804,71.0214,71.049,98417.0
2022-06-30 15:10:00,77.17,77.29,77.11,77.16,153237.0,71.0398,71.1503,70.9846,71.0306,153237.0
2022-06-30 15:20:00,77.17,77.51,77.16,77.51,124225.0,71.0398,71.3528,71.0306,71.3528,124225.0
2022-06-30 15:30:00,77.48,77.69,77.46,77.54,174969.0,71.3252,71.5185,71.3068,71.3804,174969.0
2022-06-30 15:40:00,77.53,77.57,77.25,77.37,209562.0,71.3712,71.4081,71.1135,71.2239,209562.0
2022-06-30 15:50:00,77.37,77.54,77.03,77.48,905508.0,71.2239,71.3804,70.9109,71.3252,905508.0
2022-07-01 09:30:00,78.33,78.75,78.09,78.36,334268.0,72.1077,72.4943,71.8867,72.1353,334268.0
2022-07-01 09:40:00,78.32,79.16,78.32,78.97,353209.0,72.0985,72.8717,72.0985,72.6968,353209.0
2022-07-01 09:50:00,78.97,79.09,78.85,79.03,105200.0,72.6968,72.8073,72.5864,72.7521,105200.0
2022-07-01 10:00:00,79.01,79.12,78.67,78.94,220715.0,72.7337,72.8349,72.4207,72.6692,220715.0
2022-07-01 10:10:00,78.95,78.96,78.66,78.76,173006.0,72.6784,72.6876,72.4115,72.5035,173006.0
2022-07-01 10:20:00,78.76,79.11,78.75,79.07,133760.0,72.5035,72.8257,72.4943,72.7889,133760.0
2022-07-01 10:30:00,79.06,79.29,79.0,79.21,136224.0,72.7797,72.9914,72.7245,72.9178,136224.0
2022-07-01 10:40:00,79.19,79.43,79.13,79.42,139769.0,72.8994,73.1203,72.8441,73.1111,139769.0
2022-07-01 10:50:00,79.41,79.59,79.22,79.48,257742.0,73.1019,73.2676,72.927,73.1663,257742.0
2022-07-01 11:00:00,79.48,79.63,79.27,79.6,91670.0,73.1663,73.3044,72.973,73.2768,91670.0
2022-07-01 11:10:00,79.61,79.63,79.45,79.45,122896.0,73.286,73.3044,73.1387,73.1387,122896.0
2022-07-01 11:20:00,79.47,79.51,79.34,79.46,80255.0,73.1571,73.1939,73.0374,73.1479,80255.0
2022-07-01 11:30:00,79.48,79.83,79.43,79.64,226670.0,73.1663,73.4885,73.1203,73.3136,226670.0
2022-07-01 11:40:00,79.64,79.72,79.54,79.57,70334.0,73.3136,73.3873,73.2216,73.2492,70334.0
2022-07-01 11:50:00,79.57,79.57,79.24,79.29,119892.0,73.2492,73.2492,72.9454,72.9914,119892.0
2022-07-01 12:00:00,79.3,79.51,79.24,79.4,143644.0,73.0006,73.1939,72.9454,73.0927,143644.0
2022-07-01 12:10:00,79.42,79.51,79.26,79.49,75262.0,73.1111,73.1939,72.9638,73.1755,75262.0
2022-07-01 12:20:00,79.46,79.49,79.32,79.4,72556.0,73.1479,73.1755,73.019,73.0927,72556.0
2022-07-01 12:30:00,79.41,79.54,79.37,79.41,63593.0,73.1019,73.2216,73.0651,73.1019,63593.0
2022-07-01 12:40:00,79.41,79.42,79.27,79.38,73120.0,73.1019,73.1111,72.973,73.0743,73120.0
2022-07-01 12:50:00,79.39,79.47,79.31,79.31,78837.0,73.0835,73.1571,73.0098,73.0098,78837.0
2022-07-01 13:00:00,79.3,79.41,79.28,79.34,84920.0,73.0006,73.1019,72.9822,73.0374,84920.0
2022-07-01 13:10:00,79.34,79.52,79.28,79.49,84895.0,73.0374,73.2031,72.9822,73.1755,84895.0
2022-07-01 13:20:00,79.47,79.67,79.43,79.6,63246.0,73.1571,73.3412,73.1203,73.2768,63246.0
2022-07-01 13:30:00,79.61,79.96,79.59,79.89,159633.0,73.286,73.6082,73.2676,73.5438,159633.0
2022-07-01 13:40:00,79.88,79.97,79.85,79.93,74104.0,73.5345,73.6174,73.5069,73.5806,74104.0
2022-07-01 13:50:00,79.94,79.96,79.79,79.92,59615.0,73.5898,73.6082,73.4517,73.5714,59615.0
2022-07-01 14:00:00,79.92,79.97,79.77,79.87,64046.0,73.5714,73.6174,73.4333,73.5253,64046.0
2022-07-01 14:10:00,79.87,79.98,79.78,79.97,80251.0,73.5253,73.6266,73.4425,73.6174,80251.0
2022-07-01 14:20:00,79.97,80.21,79.93,80.11,154890.0,73.6174,73.8383,73.5806,73.7463,154890.0
2022-07-01 14:30:00,80.14,80.36,80.13,80.36,86474.0,73.7739,73.9764,73.7647,73.9764,86474.0
2022-07-01 14:40:00,80.36,80.37,80.21,80.34,72205.0,73.9764,73.9856,73.8383,73.958,72205.0
2022-07-01 14:50:00,80.34,80.36,80.14,80.31,91320.0,73.958,73.9764,73.7739,73.9304,91320.0
2022-07-01 15:00:00,80.32,80.48,80.18,80.48,97273.0,73.9396,74.0869,73.8107,74.0869,97273.0
2022-07-01 15:10:00,80.47,80.57,80.45,80.52,83491.0,74.0777,74.1697,74.0593,74.1237,83491.0
2022-07-01 15:20:00,80.51,80.54,80.26,80.27,119752.0,74.1145,74.1421,73.8844,73.8936,119752.0
2022-07-01 15:30:00,80.27,80.54,80.25,80.52,204747.0,73.8936,74.1421,73.8752,74.1237,204747.0
2022-07-01 15:40:00,80.52,80.64,80.42,80.47,179886.0,74.1237,74.2342,74.0317,74.0777,179886.0
2022-07-01 15:50:00,80.49,80.6,80.21,80.56,533074.0,74.0961,74.1974,73.8383,74.1605,533074.0
2022-07-05 09:30:00,80.5,80.72,79.45,79.67,343960.0,74.1053,74.3078,73.1387,73.3412,343960.0
2022-07-05 09:40:00,79.67,79.73,79.44,79.5,209470.0,73.3412,73.3965,73.1295,73.1847,209470.0
2022-07-05 09:50:00,79.51,79.54,79.07,79.26,177225.0,73.1939,73.2216,72.7889,72.9638,177225.0
2022-07-05 10:00:00,79.27,79.42,79.08,79.33,193407.0,72.973,73.1111,72.7981,73.0282,193407.0
2022-07-05 10:10:00,79.32,79.58,79.15,79.32,173359.0,73.019,73.2584,72.8625,73.019,173359.0
2022-07-05 10:20:00,79.3,79.71,79.28,79.53,180115.0,73.0006,73.3781,72.9822,73.2124,180115.0
2022-07-05 10:30:00,79.53,79.66,79.26,79.28,182730.0,73.2124,73.332,72.9638,72.9822,182730.0
2022-07-05 10:40:00,79.27,79.34,78.96,79.08,160980.0,72.973,73.0374,72.6876,72.7981,160980.0
2022-07-05 10:50:00,79.08,79.12,78.7,78.82,196122.0,72.7981,72.8349,72.4483,72.5588,196122.0
2022-07-05 11:00:00,78.8,79.07,78.46,78.87,254993.0,72.5403,72.7889,72.2274,72.6048,254993.0
2022-07-05 11:10:00,78.89,78.89,78.41,78.48,171855.0,72.6232,72.6232,72.1813,72.2458,171855.0
2022-07-05 11:20:00,78.48,78.51,78.0,78.04,177434.0,72.2458,72.2734,71.8039,71.8407,177434.0
2022-07-05 11:30:00,78.04,78.29,78.03,78.29,130477.0,71.8407,72.0709,71.8315,72.0709,130477.0
2022-07-05 11:40:00,78.29,78.44,78.2,78.41,1028356.0,72.0709,72.2089,71.988,72.1813,1028356.0
2022-07-05 11:50:00,78.41,78.69,78.35,78.65,123525.0,72.1813,72.4391,72.1261,72.4023,123525.0
2022-07-05 12:00:00,78.66,78.91,78.57,78.65,79866.0,72.4115,72.6416,72.3286,72.4023,79866.0
2022-07-05 12:10:00,78.65,78.76,78.4,78.46,107620.0,72.4023,72.5035,72.1721,72.2274,107620.0
2022-07-05 12:20:00,78.45,78.47,78.18,78.27,103332.0,72.2181,72.2366,71.9696,72.0524,103332.0
2022-07-05 12:30:00,78.27,78.32,77.85,77.93,136429.0,72.0524,72.0985,71.6658,71.7395,136429.0
2022-07-05 12:40:00,77.93,78.0,77.83,77.83,83778.0,71.7395,71.8039,71.6474,71.6474,83778.0
2022-07-05 12:50:00,77.83,77.98,77.72,77.96,180473.0,71.6474,71.7855,71.5461,71.7671,180473.0
2022-07-05 13:00:00,77.95,78.14,77.75,77.79,88468.0,71.7579,71.9328,71.5738,71.6106,88468.0
2022-07-05 13:10:00,77.79,77.94,77.64,77.78,68207.0,71.6106,71.7487,71.4725,71.6014,68207.0
2022-07-05 13:20:00,77.77,77.79,77.6,77.7,80729.0,71.5922,71.6106,71.4357,71.5277,80729.0
2022-07-05 13:30:00,77.7,77.81,77.56,77.8,96037.0,71.5277,71.629,71.3988,71.6198,96037.0
2022-07-05 13:40:00,77.81,78.02,77.76,77.97,181669.0,71.629,71.8223,71.583,71.7763,181669.0
2022-07-05 13:50:00,77.96,78.01,77.74,77.91,151440.0,71.7671,71.8131,71.5645,71.721,151440.0
2022-07-05 14:00:00,77.92,78.18,77.9,77.92,111221.0,71.7302,71.9696,71.7118,71.7302,111221.0
2022-07-05 14:10:00,77.92,78.04,77.88,77.98,134795.0,71.7302,71.8407,71.6934,71.7855,134795.0
2022-07-05 14:20:00,77.98,78.23,77.87,78.17,137785.0,71.7855,72.0156,71.6842,71.9604,137785.0
2022-07-05 14:30:00,78.18,78.46,78.11,78.45,862425.0,71.9696,72.2274,71.9052,72.2181,862425.0
2022-07-05 14:40:00,78.48,78.62,78.44,78.5,81617.0,72.2458,72.3746,72.2089,72.2642,81617.0
2022-07-05 14:50:00,78.53,78.65,78.49,78.63,66171.0,72.2918,72.4023,72.255,72.3838,66171.0
2022-07-05 15:00:00,78.63,78.94,78.55,78.88,83981.0,72.3838,72.6692,72.3102,72.614,83981.0
2022-07-05 15:10:00,78.88,79.06,78.76,78.79,109177.0,72.614,72.7797,72.5035,72.5311,109177.0
2022-07-05 15:20:00,78.78,79.07,78.77,78.97,105754.0,72.5219,72.7889,72.5127,72.6968,105754.0
2022-07-05 15:30:00,78.98,79.0,78.69,78.71,148039.0,72.706,72.7245,72.4391,72.4575,148039.0
2022-07-05 15:40:00,78.7,79.07,78.65,79.06,203268.0,72.4483,72.7889,72.4023,72.7797,203268.0
2022-07-05 15:50:00,79.06,79.14,78.86,79.11,538223.0,72.7797,72.8533,72.5956,72.8257,538223.0
2022-07-06 09:30:00,79.7,79.88,79.07,79.08,307510.0,73.3688,73.5345,72.7889,72.7981,307510.0
2022-07-06 09:40:00,79.09,79.14,78.63,78.85,125928.0,72.8073,72.8533,72.3838,72.5864,125928.0
2022-07-06 09:50:00,78.84,79.47,78.83,79.27,127468.0,72.5772,73.1571,72.568,72.973,127468.0
2022-07-06 10:00:00,79.28,79.5,79.01,79.33,156366.0,72.9822,73.1847,72.7337,73.0282,156366.0
2022-07-06 10:10:00,79.28,79.31,78.96,79.11,128102.0,72.9822,73.0098,72.6876,72.8257,128102.0
2022-07-06 10:20:00,79.1,79.36,79.09,79.31,95316.0,72.8165,73.0559,72.8073,73.0098,95316.0
2022-07-06 10:30:00,79.3,79.34,79.01,79.03,91127.0,73.0006,73.0374,72.7337,72.7521,91127.0
2022-07-06 10:40:00,79.04,79.21,79.0,79.0,103398.0,72.7613,72.9178,72.7245,72.7245,103398.0
2022-07-06 10:50:00,79.0,79.05,78.7,78.86,234643.0,72.7245,72.7705,72.4483,72.5956,234643.0
2022-07-06 11:00:00,78.86,78.94,78.6,78.9,134072.0,72.5956,72.6692,72.3562,72.6324,134072.0
2022-07-06 11:10:00,78.89,79.12,78.87,79.04,107897.0,72.6232,72.8349,72.6048,72.7613,107897.0
2022-07-06 11:20:00,79.04,79.09,78.81,78.83,107054.0,72.7613,72.8073,72.5495,72.568,107054.0
2022-07-06 11:30:00,78.83,78.91,78.63,78.88,81397.0,72.568,72.6416,72.3838,72.614,81397.0
2022-07-06 11:40:00,78.89,79.12,78.84,79.06,73004.0,72.6232,72.8349,72.5772,72.7797,73004.0
2022-07-06 11:50:00,79.05,79.15,78.98,79.11,83618.0,72.7705,72.8625,72.706,72.8257,83618.0
2022-07-06 12:00:00,79.12,79.17,78.98,78.99,195249.0,72.8349,72.881,72.706,72.7152,195249.0
2022-07-06 12:10:00,78.98,79.26,78.97,79.22,127802.0,72.706,72.9638,72.6968,72.927,127802.0
2022-07-06 12:20:00,79.22,79.3,79.17,79.29,39692.0,72.927,73.0006,72.881,72.9914,39692.0
2022-07-06 12:30:00,79.29,79.39,79.21,79.26,50148.0,72.9914,73.0835,72.9178,72.9638,50148.0
2022-07-06 12:40:00,79.25,79.42,79.21,79.4,39646.0,72.9546,73.1111,72.9178,73.0927,39646.0
2022-07-06 12:50:00,79.38,79.41,79.32,79.37,61921.0,73.0743,73.1019,73.019,73.0651,61921.0
2022-07-06 13:00:00,79.37,79.46,79.32,79.41,63753.0,73.0651,73.1479,73.019,73.1019,63753.0
2022-07-06 13:10:00,79.41,79.42,79.3,79.39,61822.0,73.1019,73.1111,73.0006,73.0835,61822.0
2022-07-06 13:20:00,79.4,79.44,79.28,79.28,43129.0,73.0927,73.1295,72.9822,72.9822,43129.0
2022-07-06 13:30:00,79.27,79.41,79.26,79.34,55689.0,72.973,73.1019,72.9638,73.0374,55689.0
2022-07-06 13:40:00,79.34,79.44,79.32,79.39,43510.0,73.0374,73.1295,73.019,73.0835,43510.0
2022-07-06 13:50:00,79.39,79.53,79.39,79.42,68162.0,73.0835,73.2124,73.0835,73.1111,68162.0
2022-07-06 14:00:00,79.42,79.77,79.3,79.74,260276.0,73.1111,73.4333,73.0006,73.4057,260276.0
2022-07-06 14:10:00,79.72,79.78,79.36,79.42,114278.0,73.3873,73.4425,73.0559,73.1111,114278.0
2022-07-06 14:20:00,79.41,79.77,79.4,79.76,110928.0,73.1019,73.4333,73.0927,73.4241,110928.0
2022-07-06 14:30:00,79.75,80.12,79.69,80.02,91671.0,73.4149,73.7555,73.3596,73.6634,91671.0
2022-07-06 14:40:00,80.03,80.2,79.84,79.84,68893.0,73.6726,73.8291,73.4977,73.4977,68893.0
2022-07-06 14:50:00,79.85,79.91,79.77,79.87,57618.0,73.5069,73.5622,73.4333,73.5253,57618.0
2022-07-06 15:00:00,79.88,79.89,79.71,79.75,99402.0,73.5345,73.5438,73.3781,73.4149,99402.0
2022-07-06 15:10:00,79.74,79.85,79.65,79.79,67091.0,73.4057,73.5069,73.3228,73.4517,67091.0
2022-07-06 15:20:00,79.79,79.98,79.78,79.92,102860.0,73.4517,73.6266,73.4425,73.5714,102860.0
2022-07-06 15:30:00,79.91,80.01,79.83,79.93,136971.0,73.5622,73.6542,73.4885,73.5806,136971.0
2022-07-06 15:40:00,79.93,79.93,79.64,79.69,213703.0,73.5806,73.5806,73.3136,73.3596,213703.0
2022-07-06 15:50:00,79.7,79.81,79.4,79.57,425157.0,73.3688,73.4701,73.0927,73.2492,425157.0
2022-07-07 09:30:00,79.83,80.29,79.82,80.28,373928.0,73.4885,73.912,73.4793,73.9028,373928.0
2022-07-07 09:40:00,80.29,80.45,79.81,79.98,115471.0,73.912,74.0593,73.4701,73.6266,115471.0
2022-07-07 09:50:00,79.98,80.26,79.98,80.25,113013.0,73.6266,73.8844,73.6266,73.8752,113013.0
2022-07-07 10:00:00,80.26,80.29,79.96,80.04,119491.0,73.8844,73.912,73.6082,73.6818,119491.0
2022-07-07 10:10:00,80.03,80.28,80.01,80.11,95256.0,73.6726,73.9028,73.6542,73.7463,95256.0
2022-07-07 10:20:00,80.1,80.42,80.09,80.27,95689.0,73.7371,74.0317,73.7279,73.8936,95689.0
2022-07-07 10:30:00,80.29,80.45,80.21,80.28,69786.0,73.912,74.0593,73.8383,73.9028,69786.0
2022-07-07 10:40:00,80.27,80.28,80.07,80.23,80905.0,73.8936,73.9028,73.7095,73.8567,80905.0
2022-07-07 10:50:00,80.23,80.32,80.06,80.06,62335.0,73.8567,73.9396,73.7003,73.7003,62335.0
2022-07-07 11:00:00,80.06,80.29,80.03,80.28,57283.0,73.7003,73.912,73.6726,73.9028,57283.0
2022-07-07 11:10:00,80.28,80.3,80.06,80.11,37197.0,73.9028,73.9212,73.7003,73.7463,37197.0
2022-07-07 11:20:00,80.09,80.2,80.02,80.03,60021.0,73.7279,73.8291,73.6634,73.6726,60021.0
2022-07-07 11:30:00,80.02,80.22,80.0,80.17,78441.0,73.6634,73.8475,73.645,73.8015,78441.0
2022-07-07 11:40:00,80.18,80.22,80.08,80.12,32981.0,73.8107,73.8475,73.7187,73.7555,32981.0
2022-07-07 11:50:00,80.12,80.15,80.03,80.08,25141.0,73.7555,73.7831,73.6726,73.7187,25141.0
2022-07-07 12:00:00,80.08,80.17,80.02,80.15,27849.0,73.7187,73.8015,73.6634,73.7831,27849.0
2022-07-07 12:10:00,80.15,80.21,80.04,80.16,67071.0,73.7831,73.8383,73.6818,73.7923,67071.0
2022-07-07 12:20:00,80.15,80.18,80.1,80.15,66305.0,73.7831,73.8107,73.7371,73.7831,66305.0
2022-07-07 12:30:00,80.16,80.31,80.15,80.29,55307.0,73.7923,73.9304,73.7831,73.912,55307.0
2022-07-07 12:40:00,80.28,80.38,80.28,80.31,59119.0,73.9028,73.9948,73.9028,73.9304,59119.0
2022-07-07 12:50:00,80.3,80.33,80.17,80.28,73211.0,73.9212,73.9488,73.8015,73.9028,73211.0
2022-07-07 13:00:00,80.27,80.3,80.13,80.21,46696.0,73.8936,73.9212,73.7647,73.8383,46696.0
2022-07-07 13:10:00,80.22,80.32,80.08,80.3,44028.0,73.8475,73.9396,73.7187,73.9212,44028.0
2022-07-07 13:20:00,80.31,80.32,80.17,80.21,39429.0,73.9304,73.9396,73.8015,73.8383,39429.0
2022-07-07 13:30:00,80.21,80.47,80.19,80.44,63394.0,73.8383,74.0777,73.8199,74.0501,63394.0
2022-07-07 13:40:00,80.44,80.5,80.39,80.48,50222.0,74.0501,74.1053,74.004,74.0869,50222.0
2022-07-07 13:50:00,80.49,80.57,80.42,80.51,56545.0,74.0961,74.1697,74.0317,74.1145,56545.0
2022-07-07 14:00:00,80.51,80.58,80.43,80.44,187150.0,74.1145,74.1789,74.0409,74.0501,187150.0
2022-07-07 14:10:00,80.43,80.46,80.34,80.46,79380.0,74.0409,74.0685,73.958,74.0685,79380.0
2022-07-07 14:20:00,80.47,80.51,80.41,80.42,40945.0,74.0777,74.1145,74.0224,74.0317,40945.0
2022-07-07 14:30:00,80.41,80.41,80.2,80.37,53398.0,74.0224,74.0224,73.8291,73.9856,53398.0
2022-07-07 14:40:00,80.36,80.36,80.23,80.34,59410.0,73.9764,73.9764,73.8567,73.958,59410.0
2022-07-07 14:50:00,80.34,80.37,80.23,80.23,29916.0,73.958,73.9856,73.8567,73.8567,29916.0
2022-07-07 15:00:00,80.24,80.4,80.23,80.39,85144.0,73.866,74.0132,73.8567,74.004,85144.0
2022-07-07 15:10:00,80.4,80.55,80.33,80.5,49686.0,74.0132,74.1513,73.9488,74.1053,49686.0
2022-07-07 15:20:00,80.5,80.55,80.34,80.34,53062.0,74.1053,74.1513,73.958,73.958,53062.0
2022-07-07 15:30:00,80.34,80.44,80.18,80.22,120322.0,73.958,74.0501,73.8107,73.8475,120322.0
2022-07-07 15:40:00,80.21,80.29,80.18,80.21,103472.0,73.8383,73.912,73.8107,73.8383,103472.0
2022-07-07 15:50:00,80.22,80.43,80.11,80.3,549477.0,73.8475,74.0409,73.7463,73.9212,549477.0
2022-07-08 09:30:00,79.7,80.09,79.41,79.89,184442.0,73.3688,73.7279,73.1019,73.5438,184442.0
2022-07-08 09:40:00,79.9,80.1,79.71,79.8,107717.0,73.553,73.7371,73.3781,73.4609,107717.0
2022-07-08 09:50:00,79.78,79.82,79.56,79.77,110294.0,73.4425,73.4793,73.24,73.4333,110294.0
2022-07-08 10:00:00,79.77,79.87,79.62,79.7,234098.0,73.4333,73.5253,73.2952,73.3688,234098.0
2022-07-08 10:10:00,79.7,80.2,79.69,80.11,129799.0,73.3688,73.8291,73.3596,73.7463,129799.0
2022-07-08 10:20:00,80.11,80.43,80.1,80.35,64199.0,73.7463,74.0409,73.7371,73.9672,64199.0
2022-07-08 10:30:00,80.37,80.39,80.18,80.2,70881.0,73.9856,74.004,73.8107,73.8291,70881.0
2022-07-08 10:40:00,80.2,80.33,80.14,80.27,56453.0,73.8291,73.9488,73.7739,73.8936,56453.0
2022-07-08 10:50:00,80.3,80.33,80.16,80.29,69042.0,73.9212,73.9488,73.7923,73.912,69042.0
2022-07-08 11:00:00,80.29,80.32,80.0,80.15,109361.0,73.912,73.9396,73.645,73.7831,109361.0
2022-07-08 11:10:00,80.14,80.18,79.99,80.0,66427.0,73.7739,73.8107,73.6358,73.645,66427.0
2022-07-08 11:20:00,80.01,80.1,79.91,80.09,51947.0,73.6542,73.7371,73.5622,73.7279,51947.0
2022-07-08 11:30:00,80.09,80.25,80.08,80.17,58715.0,73.7279,73.8752,73.7187,73.8015,58715.0
2022-07-08 11:40:00,80.17,80.26,80.1,80.17,70406.0,73.8015,73.8844,73.7371,73.8015,70406.0
2022-07-08 11:50:00,80.16,80.27,80.07,80.08,37152.0,73.7923,73.8936,73.7095,73.7187,37152.0
2022-07-08 12:00:00,80.09,80.2,80.05,80.16,40458.0,73.7279,73.8291,73.691,73.7923,40458.0
2022-07-08 12:10:00,80.15,80.24,80.14,80.16,35461.0,73.7831,73.866,73.7739,73.7923,35461.0
2022-07-08 12:20:00,80.16,80.22,80.04,80.13,59835.0,73.7923,73.8475,73.6818,73.7647,59835.0
2022-07-08 12:30:00,80.13,80.23,80.09,80.15,37765.0,73.7647,73.8567,73.7279,73.7831,37765.0
2022-07-08 12:40:00,80.13,80.17,79.99,80.01,65323.0,73.7647,73.8015,73.6358,73.6542,65323.0
2022-07-08 12:50:00,80.01,80.02,79.73,79.76,45695.0,73.6542,73.6634,73.3965,73.4241,45695.0
2022-07-08 13:00:00,79.74,79.82,79.67,79.75,84023.0,73.4057,73.4793,73.3412,73.4149,84023.0
2022-07-08 13:10:00,79.75,79.81,79.69,79.75,108482.0,73.4149,73.4701,73.3596,73.4149,108482.0
2022-07-08 13:20:00,79.74,79.85,79.69,79.81,79936.0,73.4057,73.5069,73.3596,73.4701,79936.0
2022-07-08 13:30:00,79.81,79.82,79.69,79.74,74569.0,73.4701,73.4793,73.3596,73.4057,74569.0
2022-07-08 13:40:00,79.73,79.77,79.66,79.76,83431.0,73.3965,73.4333,73.332,73.4241,83431.0
2022-07-08 13:50:00,79.76,79.84,79.66,79.73,78142.0,73.4241,73.4977,73.332,73.3965,78142.0
2022-07-08 14:00:00,79.74,79.86,79.64,79.78,121294.0,73.4057,73.5161,73.3136,73.4425,121294.0
2022-07-08 14:10:00,79.78,79.83,79.72,79.83,77215.0,73.4425,73.4885,73.3873,73.4885,77215.0
2022-07-08 14:20:00,79.82,80.0,79.82,80.0,57212.0,73.4793,73.645,73.4793,73.645,57212.0
2022-07-08 14:30:00,79.99,80.06,79.96,80.05,61742.0,73.6358,73.7003,73.6082,73.691,61742.0
2022-07-08 14:40:00,80.04,80.15,80.03,80.12,75985.0,73.6818,73.7831,73.6726,73.7555,75985.0
2022-07-08 14:50:00,80.12,80.26,80.1,80.26,29782.0,73.7555,73.8844,73.7371,73.8844,29782.0
2022-07-08 15:00:00,80.27,80.39,80.17,80.18,48490.0,73.8936,74.004,73.8015,73.8107,48490.0
2022-07-08 15:10:00,80.18,80.36,80.17,80.25,132761.0,73.8107,73.9764,73.8015,73.8752,132761.0
2022-07-08 15:20:00,80.27,80.36,80.25,80.33,68150.0,73.8936,73.9764,73.8752,73.9488,68150.0
2022-07-08 15:30:00,80.33,80.33,80.17,80.22,143028.0,73.9488,73.9488,73.8015,73.8475,143028.0
2022-07-08 15:40:00,80.23,80.33,80.15,80.17,107123.0,73.8567,73.9488,73.7831,73.8015,107123.0
2022-07-08 15:50:00,80.15,80.33,80.05,80.22,598235.0,73.7831,73.9488,73.691,73.8475,598235.0
2022-07-11 09:30:00,80.0,80.33,79.95,80.15,194562.0,73.645,73.9488,73.599,73.7831,194562.0
2022-07-11 09:40:00,80.16,80.58,80.09,80.45,223238.0,73.7923,74.1789,73.7279,74.0593,223238.0
2022-07-11 09:50:00,80.43,80.48,79.91,79.93,113857.0,74.0409,74.0869,73.5622,73.5806,113857.0
2022-07-11 10:00:00,79.92,79.96,79.71,79.9,108161.0,73.5714,73.6082,73.3781,73.553,108161.0
2022-07-11 10:10:00,79.9,80.0,79.79,79.83,72328.0,73.553,73.645,73.4517,73.4885,72328.0
2022-07-11 10:20:00,79.83,79.89,79.72,79.85,77357.0,73.4885,73.5438,73.3873,73.5069,77357.0
2022-07-11 10:30:00,79.85,80.03,79.79,80.01,45840.0,73.5069,73.6726,73.4517,73.6542,45840.0
2022-07-11 10:40:00,80.0,80.08,79.91,79.99,141209.0,73.645,73.7187,73.5622,73.6358,141209.0
2022-07-11 10:50:00,80.0,80.25,79.97,80.22,100970.0,73.645,73.8752,73.6174,73.8475,100970.0
2022-07-11 11:00:00,80.22,80.48,80.21,80.44,162090.0,73.8475,74.0869,73.8383,74.0501,162090.0
2022-07-11 11:10:00,80.44,80.57,80.42,80.57,54410.0,74.0501,74.1697,74.0317,74.1697,54410.0
2022-07-11 11:20:00,80.58,80.6,80.41,80.51,67198.0,74.1789,74.1974,74.0224,74.1145,67198.0
2022-07-11 11:30:00,80.52,80.52,80.37,80.38,64928.0,74.1237,74.1237,73.9856,73.9948,64928.0
2022-07-11 11:40:00,80.37,80.45,80.29,80.33,52408.0,73.9856,74.0593,73.912,73.9488,52408.0
2022-07-11 11:50:00,80.32,80.33,80.25,80.25,70162.0,73.9396,73.9488,73.8752,73.8752,70162.0
2022-07-11 12:00:00,80.26,80.35,80.25,80.31,73084.0,73.8844,73.9672,73.8752,73.9304,73084.0
2022-07-11 12:10:00,80.31,80.4,80.28,80.34,57241.0,73.9304,74.0132,73.9028,73.958,57241.0
2022-07-11 12:20:00,80.34,80.5,80.31,80.4,271961.0,73.958,74.1053,73.9304,74.0132,271961.0
2022-07-11 12:30:00,80.41,80.59,80.38,80.57,143221.0,74.0224,74.1881,73.9948,74.1697,143221.0
2022-07-11 12:40:00,80.56,80.7,80.55,80.67,50429.0,74.1605,74.2894,74.1513,74.2618,50429.0
2022-07-11 12:50:00,80.68,80.83,80.6,80.79,65643.0,74.271,74.4091,74.1974,74.3723,65643.0
2022-07-11 13:00:00,80.78,80.96,80.71,80.94,58792.0,74.3631,74.5288,74.2986,74.5103,58792.0
2022-07-11 13:10:00,80.95,80.96,80.78,80.81,75983.0,74.5196,74.5288,74.3631,74.3907,75983.0
2022-07-11 13:20:00,80.82,80.85,80.69,80.7,51890.0,74.3999,74.4275,74.2802,74.2894,51890.0
2022-07-11 13:30:00,80.7,80.85,80.7,80.81,62224.0,74.2894,74.4275,74.2894,74.3907,62224.0
2022-07-11 13:40:00,80.81,80.91,80.77,80.82,107115.0,74.3907,74.4827,74.3539,74.3999,107115.0
2022-07-11 13:50:00,80.81,80.98,80.79,80.83,60132.0,74.3907,74.5472,74.3723,74.4091,60132.0
2022-07-11 14:00:00,80.83,80.85,80.65,80.66,48893.0,74.4091,74.4275,74.2434,74.2526,48893.0
2022-07-11 14:10:00,80.65,80.67,80.54,80.63,52210.0,74.2434,74.2618,74.1421,74.225,52210.0
2022-07-11 14:20:00,80.64,80.69,80.55,80.55,49737.0,74.2342,74.2802,74.1513,74.1513,49737.0
2022-07-11 14:30:00,80.54,80.63,80.46,80.46,430233.0,74.1421,74.225,74.0685,74.0685,430233.0
2022-07-11 14:40:00,80.47,80.62,80.46,80.58,104101.0,74.0777,74.2158,74.0685,74.1789,104101.0
2022-07-11 14:50:00,80.58,80.6,80.46,80.52,54225.0,74.1789,74.1974,74.0685,74.1237,54225.0
2022-07-11 15:00:00,80.52,80.6,80.44,80.55,58662.0,74.1237,74.1974,74.0501,74.1513,58662.0
2022-07-11 15:10:00,80.55,80.6,80.49,80.54,70832.0,74.1513,74.1974,74.0961,74.1421,70832.0
2022-07-11 15:20:00,80.53,80.53,80.34,80.45,71203.0,74.1329,74.1329,73.958,74.0593,71203.0
2022-07-11 15:30:00,80.46,80.52,80.41,80.46,73127.0,74.0685,74.1237,74.0224,74.0685,73127.0
2022-07-11 15:40:00,80.46,80.52,80.38,80.47,140299.0,74.0685,74.1237,73.9948,74.0777,140299.0
2022-07-11 15:50:00,80.48,80.7,80.39,80.69,464360.0,74.0869,74.2894,74.004,74.2802,464360.0
2022-07-12 09:30:00,80.55,80.68,80.15,80.41,185710.0,74.1513,74.271,73.7831,74.0224,185710.0
2022-07-12 09:40:00,80.39,80.77,80.28,80.75,114352.0,74.004,74.3539,73.9028,74.3354,114352.0
2022-07-12 09:50:00,80.76,80.9,80.6,80.7,84227.0,74.3446,74.4735,74.1974,74.2894,84227.0
2022-07-12 10:00:00,80.7,80.72,80.4,80.58,111909.0,74.2894,74.3078,74.0132,74.1789,111909.0
2022-07-12 10:10:00,80.58,80.71,80.21,80.3,103232.0,74.1789,74.2986,73.8383,73.9212,103232.0
2022-07-12 10:20:00,80.28,80.43,80.19,80.23,144534.0,73.9028,74.0409,73.8199,73.8567,144534.0
2022-07-12 10:30:00,80.22,80.51,80.17,80.37,94309.0,73.8475,74.1145,73.8015,73.9856,94309.0
2022-07-12 10:40:00,80.37,80.59,80.33,80.46,78297.0,73.9856,74.1881,73.9488,74.0685,78297.0
2022-07-12 10:50:00,80.46,80.46,80.19,80.2,82836.0,74.0685,74.0685,73.8199,73.8291,82836.0
2022-07-12 11:00:00,80.19,80.31,80.13,80.2,105238.0,73.8199,73.9304,73.7647,73.8291,105238.0
2022-07-12 11:10:00,80.19,80.21,80.1,80.1,79332.0,73.8199,73.8383,73.7371,73.7371,79332.0
2022-07-12 11:20:00,80.1,80.36,80.04,80.3,87453.0,73.7371,73.9764,73.6818,73.9212,87453.0
2022-07-12 11:30:00,80.32,80.43,80.22,80.22,168190.0,73.9396,74.0409,73.8475,73.8475,168190.0
2022-07-12 11:40:00,80.22,80.39,80.19,80.35,116195.0,73.8475,74.004,73.8199,73.9672,116195.0
2022-07-12 11:50:00,80.34,80.42,80.27,80.42,78114.0,73.958,74.0317,73.8936,74.0317,78114.0
2022-07-12 12:00:00,80.42,80.51,80.31,80.39,59380.0,74.0317,74.1145,73.9304,74.004,59380.0
2022-07-12 12:10:00,80.37,80.6,80.35,80.59,50830.0,73.9856,74.1974,73.9672,74.1881,50830.0
2022-07-12 12:20:00,80.6,80.63,80.49,80.55,46816.0,74.1974,74.225,74.0961,74.1513,46816.0
2022-07-12 12:30:00,80.56,80.65,80.53,80.63,44883.0,74.1605,74.2434,74.1329,74.225,44883.0
2022-07-12 12:40:00,80.63,80.68,80.58,80.67,47535.0,74.225,74.271,74.1789,74.2618,47535.0
2022-07-12 12:50:00,80.66,80.68,80.56,80.64,54962.0,74.2526,74.271,74.1605,74.2342,54962.0
2022-07-12 13:00:00,80.64,80.7,80.44,80.48,59501.0,74.2342,74.2894,74.0501,74.0869,59501.0
2022-07-12 13:10:00,80.48,80.48,80.3,80.32,52663.0,74.0869,74.0869,73.9212,73.9396,52663.0
2022-07-12 13:20:00,80.33,80.48,80.31,80.48,41567.0,73.9488,74.0869,73.9304,74.0869,41567.0
2022-07-12 13:30:00,80.49,80.49,80.37,80.39,54261.0,74.0961,74.0961,73.9856,74.004,54261.0
2022-07-12 13:40:00,80.39,80.47,80.34,80.35,56301.0,74.004,74.0777,73.958,73.9672,56301.0
2022-07-12 13:50:00,80.34,80.43,80.32,80.42,74212.0,73.958,74.0409,73.9396,74.0317,74212.0
2022-07-12 14:00:00,80.42,80.46,80.35,80.46,59794.0,74.0317,74.0685,73.9672,74.0685,59794.0
2022-07-12 14:10:00,80.45,80.47,80.37,80.38,51954.0,74.0593,74.0777,73.9856,73.9948,51954.0
2022-07-12 14:20:00,80.35,80.36,80.2,80.26,164236.0,73.9672,73.9764,73.8291,73.8844,164236.0
2022-07-12 14:30:00,80.25,80.27,80.16,80.22,86396.0,73.8752,73.8936,73.7923,73.8475,86396.0
2022-07-12 14:40:00,80.22,80.35,80.2,80.31,70287.0,73.8475,73.9672,73.8291,73.9304,70287.0
2022-07-12 14:50:00,80.3,80.32,80.12,80.18,197664.0,73.9212,73.9396,73.7555,73.8107,197664.0
2022-07-12 15:00:00,80.18,80.19,79.87,79.93,236332.0,73.8107,73.8199,73.5253,73.5806,236332.0
2022-07-12 15:10:00,79.91,80.09,79.84,80.05,207446.0,73.5622,73.7279,73.4977,73.691,207446.0
2022-07-12 15:20:00,80.06,80.11,79.87,79.88,374812.0,73.7003,73.7463,73.5253,73.5345,374812.0
2022-07-12 15:30:00,79.88,79.97,79.53,79.63,244454.0,73.5345,73.6174,73.2124,73.3044,244454.0
2022-07-12 15:40:00,79.63,79.74,79.52,79.66,161701.0,73.3044,73.4057,73.2031,73.332,161701.0
2022-07-12 15:50:00,79.65,79.98,79.56,79.95,576166.0,73.3228,73.6266,73.24,73.599,576166.0
2022-07-13 09:30:00,79.38,80.03,79.07,80.03,247084.0,73.0743,73.6726,72.7889,73.6726,247084.0
2022-07-13 09:40:00,80.0,80.03,79.6,79.89,118186.0,73.645,73.6726,73.2768,73.5438,118186.0
2022-07-13 09:50:00,79.91,79.91,79.52,79.63,121991.0,73.5622,73.5622,73.2031,73.3044,121991.0
2022-07-13 10:00:00,79.64,79.67,79.31,79.53,126700.0,73.3136,73.3412,73.0098,73.2124,126700.0
2022-07-13 10:10:00,79.51,79.75,79.47,79.66,109731.0,73.1939,73.4149,73.1571,73.332,109731.0
2022-07-13 10:20:00,79.65,79.94,79.46,79.94,154786.0,73.3228,73.5898,73.1479,73.5898,154786.0
2022-07-13 10:30:00,79.92,80.04,79.85,79.98,160928.0,73.5714,73.6818,73.5069,73.6266,160928.0
2022-07-13 10:40:00,79.98,80.19,79.86,80.06,140759.0,73.6266,73.8199,73.5161,73.7003,140759.0
2022-07-13 10:50:00,80.07,80.13,79.86,80.02,172911.0,73.7095,73.7647,73.5161,73.6634,172911.0
2022-07-13 11:00:00,80.01,80.21,79.95,80.14,148396.0,73.6542,73.8383,73.599,73.7739,148396.0
2022-07-13 11:10:00,80.14,80.2,80.08,80.12,77570.0,73.7739,73.8291,73.7187,73.7555,77570.0
2022-07-13 11:20:00,80.12,80.3,80.12,80.23,71331.0,73.7555,73.9212,73.7555,73.8567,71331.0
2022-07-13 11:30:00,80.23,80.35,80.15,80.27,145723.0,73.8567,73.9672,73.7831,73.8936,145723.0
2022-07-13 11:40:00,80.29,80.38,80.25,80.38,98331.0,73.912,73.9948,73.8752,73.9948,98331.0
2022-07-13 11:50:00,80.38,80.57,80.37,80.45,87236.0,73.9948,74.1697,73.9856,74.0593,87236.0
2022-07-13 12:00:00,80.45,80.67,80.44,80.65,84647.0,74.0593,74.2618,74.0501,74.2434,84647.0
2022-07-13 12:10:00,80.64,80.69,80.54,80.66,63273.0,74.2342,74.2802,74.1421,74.2526,63273.0
2022-07-13 12:20:00,80.67,80.75,80.63,80.7,64236.0,74.2618,74.3354,74.225,74.2894,64236.0
2022-07-13 12:30:00,80.7,80.95,80.7,80.94,111683.0,74.2894,74.5196,74.2894,74.5103,111683.0
2022-07-13 12:40:00,80.94,80.96,80.84,80.95,83570.0,74.5103,74.5288,74.4183,74.5196,83570.0
2022-07-13 12:50:00,80.94,80.97,80.85,80.94,137422.0,74.5103,74.538,74.4275,74.5103,137422.0
2022-07-13 13:00:00,80.95,81.3,80.87,81.1,113485.0,74.5196,74.8417,74.4459,74.6576,113485.0
2022-07-13 13:10:00,81.09,81.29,80.99,81.01,354579.0,74.6484,74.8325,74.5564,74.5748,354579.0
2022-07-13 13:20:00,81.01,81.15,80.9,81.0,128332.0,74.5748,74.7037,74.4735,74.5656,128332.0
2022-07-13 13:30:00,81.01,81.03,80.78,80.79,69775.0,74.5748,74.5932,74.3631,74.3723,69775.0
2022-07-13 13:40:00,80.79,80.93,80.74,80.9,69498.0,74.3723,74.5011,74.3262,74.4735,69498.0
2022-07-13 13:50:00,80.91,81.01,80.8,80.9,78258.0,74.4827,74.5748,74.3815,74.4735,78258.0
2022-07-13 14:00:00,80.9,80.91,80.6,80.66,139407.0,74.4735,74.4827,74.1974,74.2526,139407.0
2022-07-13 14:10:00,80.66,80.8,80.57,80.75,324494.0,74.2526,74.3815,74.1697,74.3354,324494.0
2022-07-13 14:20:00,80.74,80.88,80.7,80.84,122449.0,74.3262,74.4551,74.2894,74.4183,122449.0
2022-07-13 14:30:00,80.85,81.06,80.83,81.06,99696.0,74.4275,74.6208,74.4091,74.6208,99696.0
2022-07-13 14:40:00,81.07,81.11,80.94,80.94,54846.0,74.63,74.6668,74.5103,74.5103,54846.0
2022-07-13 14:50:00,80.95,81.11,80.83,81.11,78603.0,74.5196,74.6668,74.4091,74.6668,78603.0
2022-07-13 15:00:00,81.11,81.12,80.77,80.82,111776.0,74.6668,74.676,74.3539,74.3999,111776.0
2022-07-13 15:10:00,80.82,80.89,80.73,80.76,90507.0,74.3999,74.4643,74.317,74.3446,90507.0
2022-07-13 15:20:00,80.76,80.82,80.68,80.72,94081.0,74.3446,74.3999,74.271,74.3078,94081.0
2022-07-13 15:30:00,80.71,80.74,80.48,80.58,124696.0,74.2986,74.3262,74.0869,74.1789,124696.0
2022-07-13 15:40:00,80.57,80.6,80.24,80.29,138971.0,74.1697,74.1974,73.866,73.912,138971.0
2022-07-13 15:50:00,80.3,80.53,80.22,80.26,431539.0,73.9212,74.1329,73.8475,73.8844,431539.0
2022-07-14 09:30:00,78.71,79.14,78.53,79.11,271131.0,72.4575,72.8533,72.2918,72.8257,271131.0
2022-07-14 09:40:00,79.13,79.13,78.88,78.93,182961.0,72.8441,72.8441,72.614,72.66,182961.0
2022-07-14 09:50:00,78.91,79.12,78.76,78.76,90864.0,72.6416,72.8349,72.5035,72.5035,90864.0
2022-07-14 10:00:00,78.75,78.76,78.52,78.68,89936.0,72.4943,72.5035,72.2826,72.4299,89936.0
2022-07-14 10:10:00,78.65,78.95,78.65,78.95,58625.0,72.4023,72.6784,72.4023,72.6784,58625.0
2022-07-14 10:20:00,78.98,79.16,78.89,78.95,67642.0,72.706,72.8717,72.6232,72.6784,67642.0
2022-07-14 10:30:00,78.94,78.99,78.78,78.89,36267.0,72.6692,72.7152,72.5219,72.6232,36267.0
2022-07-14 10:40:00,78.88,79.09,78.87,78.99,49613.0,72.614,72.8073,72.6048,72.7152,49613.0
2022-07-14 10:50:00,78.98,78.98,78.72,78.78,57064.0,72.706,72.706,72.4667,72.5219,57064.0
2022-07-14 11:00:00,78.79,79.05,78.74,78.97,45010.0,72.5311,72.7705,72.4851,72.6968,45010.0
2022-07-14 11:10:00,78.95,79.08,78.92,79.05,49945.0,72.6784,72.7981,72.6508,72.7705,49945.0
2022-07-14 11:20:00,79.04,79.23,79.0,79.2,53909.0,72.7613,72.9362,72.7245,72.9086,53909.0
2022-07-14 11:30:00,79.19,79.3,79.14,79.16,84952.0,72.8994,73.0006,72.8533,72.8717,84952.0
2022-07-14 11:40:00,79.17,79.6,79.13,79.4,62953.0,72.881,73.2768,72.8441,73.0927,62953.0
2022-07-14 11:50:00,79.41,79.59,79.36,79.5,48206.0,73.1019,73.2676,73.0559,73.1847,48206.0
2022-07-14 12:00:00,79.5,79.6,79.4,79.43,37756.0,73.1847,73.2768,73.0927,73.1203,37756.0
2022-07-14 12:10:00,79.42,79.55,79.39,79.42,36062.0,73.1111,73.2308,73.0835,73.1111,36062.0
2022-07-14 12:20:00,79.41,79.51,79.35,79.39,81267.0,73.1019,73.1939,73.0467,73.0835,81267.0
2022-07-14 12:30:00,79.38,79.5,79.37,79.47,30147.0,73.0743,73.1847,73.0651,73.1571,30147.0
2022-07-14 12:40:00,79.47,79.47,79.35,79.35,37893.0,73.1571,73.1571,73.0467,73.0467,37893.0
2022-07-14 12:50:00,79.33,79.53,79.3,79.45,35344.0,73.0282,73.2124,73.0006,73.1387,35344.0
2022-07-14 13:00:00,79.44,79.45,79.2,79.37,40457.0,73.1295,73.1387,72.9086,73.0651,40457.0
2022-07-14 13:10:00,79.37,79.6,79.32,79.6,39893.0,73.0651,73.2768,73.019,73.2768,39893.0
2022-07-14 13:20:00,79.59,79.66,79.53,79.58,28684.0,73.2676,73.332,73.2124,73.2584,28684.0
2022-07-14 13:30:00,79.57,79.6,79.41,79.57,42960.0,73.2492,73.2768,73.1019,73.2492,42960.0
2022-07-14 13:40:00,79.56,79.63,79.51,79.59,56731.0,73.24,73.3044,73.1939,73.2676,56731.0
2022-07-14 13:50:00,79.6,79.69,79.53,79.67,74305.0,73.2768,73.3596,73.2124,73.3412,74305.0
2022-07-14 14:00:00,79.67,79.88,79.61,79.86,50925.0,73.3412,73.5345,73.286,73.5161,50925.0
2022-07-14 14:10:00,79.86,80.04,79.75,79.95,118987.0,73.5161,73.6818,73.4149,73.599,118987.0
2022-07-14 14:20:00,79.96,80.11,79.96,80.11,84378.0,73.6082,73.7463,73.6082,73.7463,84378.0
2022-07-14 14:30:00,80.13,80.33,80.09,80.3,56267.0,73.7647,73.9488,73.7279,73.9212,56267.0
2022-07-14 14:40:00,80.33,80.34,80.15,80.24,59969.0,73.9488,73.958,73.7831,73.866,59969.0
2022-07-14 14:50:00,80.25,80.34,80.14,80.26,51547.0,73.8752,73.958,73.7739,73.8844,51547.0
2022-07-14 15:00:00,80.27,80.34,80.14,80.17,63310.0,73.8936,73.958,73.7739,73.8015,63310.0
2022-07-14 15:10:00,80.16,80.34,80.15,80.22,52156.0,73.7923,73.958,73.7831,73.8475,52156.0
2022-07-14 15:20:00,80.23,80.35,80.1,80.2,65978.0,73.8567,73.9672,73.7371,73.8291,65978.0
2022-07-14 15:30:00,80.19,80.19,79.88,79.95,83200.0,73.8199,73.8199,73.5345,73.599,83200.0
2022-07-14 15:40:00,79.95,80.02,79.79,79.82,188887.0,73.599,73.6634,73.4517,73.4793,188887.0
2022-07-14 15:50:00,79.81,80.22,79.81,80.13,576365.0,73.4701,73.8475,73.4701,73.7647,576365.0
2022-07-15 09:30:00,78.25,78.6,76.69,76.8,1167640.0,72.034,72.3562,70.598,70.6992,1167640.0
2022-07-15 09:40:00,76.81,76.87,76.33,76.71,344366.0,70.7084,70.7637,70.2666,70.6164,344366.0
2022-07-15 09:50:00,76.7,77.89,76.66,77.78,244180.0,70.6072,71.7026,70.5703,71.6014,244180.0
2022-07-15 10:00:00,77.81,78.5,77.74,77.89,284935.0,71.629,72.2642,71.5645,71.7026,284935.0
2022-07-15 10:10:00,77.89,77.97,77.35,77.46,126604.0,71.7026,71.7763,71.2055,71.3068,126604.0
2022-07-15 10:20:00,77.48,78.16,77.36,78.16,245420.0,71.3252,71.9512,71.2147,71.9512,245420.0
2022-07-15 10:30:00,78.15,78.37,78.07,78.09,132487.0,71.942,72.1445,71.8683,71.8867,132487.0
2022-07-15 10:40:00,78.11,78.13,77.88,77.93,121786.0,71.9052,71.9236,71.6934,71.7395,121786.0
2022-07-15 10:50:00,77.92,78.16,77.89,78.0,115963.0,71.7302,71.9512,71.7026,71.8039,115963.0
2022-07-15 11:00:00,78.01,78.39,78.01,78.37,165740.0,71.8131,72.1629,71.8131,72.1445,165740.0
2022-07-15 11:10:00,78.36,78.54,78.32,78.47,129928.0,72.1353,72.301,72.0985,72.2366,129928.0
2022-07-15 11:20:00,78.47,78.85,78.47,78.77,129030.0,72.2366,72.5864,72.2366,72.5127,129030.0
2022-07-15 11:30:00,78.77,78.79,78.55,78.6,99471.0,72.5127,72.5311,72.3102,72.3562,99471.0
2022-07-15 11:40:00,78.58,78.73,78.51,78.71,80599.0,72.3378,72.4759,72.2734,72.4575,80599.0
2022-07-15 11:50:00,78.71,78.76,78.61,78.7,57350.0,72.4575,72.5035,72.3654,72.4483,57350.0
2022-07-15 12:00:00,78.7,78.8,78.61,78.65,45334.0,72.4483,72.5403,72.3654,72.4023,45334.0
2022-07-15 12:10:00,78.65,78.74,78.59,78.68,47211.0,72.4023,72.4851,72.347,72.4299,47211.0
2022-07-15 12:20:00,78.67,78.68,78.48,78.54,53753.0,72.4207,72.4299,72.2458,72.301,53753.0
2022-07-15 12:30:00,78.53,78.61,78.45,78.52,61462.0,72.2918,72.3654,72.2181,72.2826,61462.0
2022-07-15 12:40:00,78.53,78.7,78.47,78.67,46964.0,72.2918,72.4483,72.2366,72.4207,46964.0
2022-07-15 12:50:00,78.67,78.67,78.47,78.49,59644.0,72.4207,72.4207,72.2366,72.255,59644.0
2022-07-15 13:00:00,78.49,78.59,78.47,78.58,52054.0,72.255,72.347,72.2366,72.3378,52054.0
2022-07-15 13:10:00,78.58,78.58,78.42,78.46,47181.0,72.3378,72.3378,72.1905,72.2274,47181.0
2022-07-15 13:20:00,78.47,78.58,78.4,78.54,87286.0,72.2366,72.3378,72.1721,72.301,87286.0
2022-07-15 13:30:00,78.53,78.59,78.45,78.55,72515.0,72.2918,72.347,72.2181,72.3102,72515.0
2022-07-15 13:40:00,78.56,78.59,78.48,78.52,68636.0,72.3194,72.347,72.2458,72.2826,68636.0
2022-07-15 13:50:00,78.5,78.65,78.49,78.64,106695.0,72.2642,72.4023,72.255,72.3931,106695.0
2022-07-15 14:00:00,78.64,78.64,78.42,78.53,53309.0,72.3931,72.3931,72.1905,72.2918,53309.0
2022-07-15 14:10:00,78.52,78.57,78.43,78.48,55390.0,72.2826,72.3286,72.1997,72.2458,55390.0
2022-07-15 14:20:00,78.47,78.6,78.44,78.58,61928.0,72.2366,72.3562,72.2089,72.3378,61928.0
2022-07-15 14:30:00,78.59,78.6,78.37,78.38,103275.0,72.347,72.3562,72.1445,72.1537,103275.0
2022-07-15 14:40:00,78.38,78.41,78.27,78.41,107653.0,72.1537,72.1813,72.0524,72.1813,107653.0
2022-07-15 14:50:00,78.41,78.54,78.36,78.48,116247.0,72.1813,72.301,72.1353,72.2458,116247.0
2022-07-15 15:00:00,78.47,78.65,78.36,78.64,104575.0,72.2366,72.4023,72.1353,72.3931,104575.0
2022-07-15 15:10:00,78.63,78.67,78.56,78.63,110650.0,72.3838,72.4207,72.3194,72.3838,110650.0
2022-07-15 15:20:00,78.63,78.71,78.59,78.65,70036.0,72.3838,72.4575,72.347,72.4023,70036.0
2022-07-15 15:30:00,78.65,78.66,78.46,78.53,147562.0,72.4023,72.4115,72.2274,72.2918,147562.0
2022-07-15 15:40:00,78.53,78.73,78.52,78.68,195258.0,72.2918,72.4759,72.2826,72.4299,195258.0
2022-07-15 15:50:00,78.68,78.73,78.54,78.67,671947.0,72.4299,72.4759,72.301,72.4207,671947.0
2022-07-18 09:30:00,78.33,78.62,77.9,78.36,292751.0,72.1077,72.3746,71.7118,72.1353,292751.0
2022-07-18 09:40:00,78.41,78.6,78.19,78.49,117676.0,72.1813,72.3562,71.9788,72.255,117676.0
2022-07-18 09:50:00,78.5,78.66,77.97,78.07,134168.0,72.2642,72.4115,71.7763,71.8683,134168.0
2022-07-18 10:00:00,78.08,78.19,78.01,78.1,120464.0,71.8775,71.9788,71.8131,71.8959,120464.0
2022-07-18 10:10:00,78.09,78.35,78.02,78.29,113591.0,71.8867,72.1261,71.8223,72.0709,113591.0
2022-07-18 10:20:00,78.29,78.38,78.12,78.18,88100.0,72.0709,72.1537,71.9144,71.9696,88100.0
2022-07-18 10:30:00,78.16,78.17,78.02,78.07,126816.0,71.9512,71.9604,71.8223,71.8683,126816.0
2022-07-18 10:40:00,78.06,78.14,77.98,77.99,142387.0,71.8591,71.9328,71.7855,71.7947,142387.0
2022-07-18 10:50:00,77.98,78.04,77.92,78.02,81275.0,71.7855,71.8407,71.7302,71.8223,81275.0
2022-07-18 11:00:00,78.01,78.24,77.96,78.2,85219.0,71.8131,72.0248,71.7671,71.988,85219.0
2022-07-18 11:10:00,78.2,78.3,78.14,78.21,61705.0,71.988,72.0801,71.9328,71.9972,61705.0
2022-07-18 11:20:00,78.21,78.21,78.05,78.09,50128.0,71.9972,71.9972,71.8499,71.8867,50128.0
2022-07-18 11:30:00,78.09,78.13,77.97,78.03,127844.0,71.8867,71.9236,71.7763,71.8315,127844.0
2022-07-18 11:40:00,78.03,78.2,78.03,78.09,55407.0,71.8315,71.988,71.8315,71.8867,55407.0
2022-07-18 11:50:00,78.1,78.11,77.86,77.87,104301.0,71.8959,71.9052,71.675,71.6842,104301.0
2022-07-18 12:00:00,77.86,78.04,77.85,78.03,72052.0,71.675,71.8407,71.6658,71.8315,72052.0
2022-07-18 12:10:00,78.03,78.18,78.02,78.02,60091.0,71.8315,71.9696,71.8223,71.8223,60091.0
2022-07-18 12:20:00,78.03,78.08,77.95,77.98,40929.0,71.8315,71.8775,71.7579,71.7855,40929.0
2022-07-18 12:30:00,77.98,78.12,77.97,78.09,42095.0,71.7855,71.9144,71.7763,71.8867,42095.0
2022-07-18 12:40:00,78.09,78.21,78.07,78.15,46076.0,71.8867,71.9972,71.8683,71.942,46076.0
2022-07-18 12:50:00,78.16,78.19,78.01,78.03,29035.0,71.9512,71.9788,71.8131,71.8315,29035.0
2022-07-18 13:00:00,78.03,78.07,77.97,78.05,52300.0,71.8315,71.8683,71.7763,71.8499,52300.0
2022-07-18 13:10:00,78.04,78.13,77.99,78.0,38555.0,71.8407,71.9236,71.7947,71.8039,38555.0
2022-07-18 13:20:00,78.0,78.14,77.98,78.13,44674.0,71.8039,71.9328,71.7855,71.9236,44674.0
2022-07-18 13:30:00,78.12,78.19,78.1,78.18,57507.0,71.9144,71.9788,71.8959,71.9696,57507.0
2022-07-18 13:40:00,78.18,78.29,78.15,78.23,55493.0,71.9696,72.0709,71.942,72.0156,55493.0
2022-07-18 13:50:00,78.24,78.3,78.07,78.12,58140.0,72.0248,72.0801,71.8683,71.9144,58140.0
2022-07-18 14:00:00,78.1,78.16,78.02,78.03,40756.0,71.8959,71.9512,71.8223,71.8315,40756.0
2022-07-18 14:10:00,78.03,78.16,78.0,78.09,56964.0,71.8315,71.9512,71.8039,71.8867,56964.0
2022-07-18 14:20:00,78.09,78.15,77.92,77.97,47002.0,71.8867,71.942,71.7302,71.7763,47002.0
2022-07-18 14:30:00,77.97,78.13,77.95,78.06,47527.0,71.7763,71.9236,71.7579,71.8591,47527.0
2022-07-18 14:40:00,78.05,78.1,77.95,78.05,49619.0,71.8499,71.8959,71.7579,71.8499,49619.0
2022-07-18 14:50:00,78.05,78.13,77.96,78.02,77057.0,71.8499,71.9236,71.7671,71.8223,77057.0
2022-07-18 15:00:00,78.01,78.18,77.94,78.18,65286.0,71.8131,71.9696,71.7487,71.9696,65286.0
2022-07-18 15:10:00,78.19,78.19,78.04,78.12,65556.0,71.9788,71.9788,71.8407,71.9144,65556.0
2022-07-18 15:20:00,78.11,78.15,77.9,77.92,78999.0,71.9052,71.942,71.7118,71.7302,78999.0
2022-07-18 15:30:00,77.91,77.92,77.67,77.67,184553.0,71.721,71.7302,71.5001,71.5001,184553.0
2022-07-18 15:40:00,77.67,77.79,77.56,77.56,235661.0,71.5001,71.6106,71.3988,71.3988,235661.0
2022-07-18 15:50:00,77.56,77.69,77.5,77.52,597646.0,71.3988,71.5185,71.3436,71.362,597646.0
2022-07-19 09:30:00,78.13,78.65,77.92,78.58,181763.0,71.9236,72.4023,71.7302,72.3378,181763.0
2022-07-19 09:40:00,78.58,78.87,78.5,78.81,132525.0,72.3378,72.6048,72.2642,72.5495,132525.0
2022-07-19 09:50:00,78.81,78.92,78.62,78.81,105400.0,72.5495,72.6508,72.3746,72.5495,105400.0
2022-07-19 10:00:00,78.8,79.1,78.75,79.08,99923.0,72.5403,72.8165,72.4943,72.7981,99923.0
2022-07-19 10:10:00,79.07,79.2,78.81,78.85,71313.0,72.7889,72.9086,72.5495,72.5864,71313.0
2022-07-19 10:20:00,78.85,78.93,78.72,78.83,117625.0,72.5864,72.66,72.4667,72.568,117625.0
2022-07-19 10:30:00,78.82,79.12,78.78,79.03,105899.0,72.5588,72.8349,72.5219,72.7521,105899.0
2022-07-19 10:40:00,79.03,79.18,78.99,79.16,113896.0,72.7521,72.8902,72.7152,72.8717,113896.0
2022-07-19 10:50:00,79.15,79.32,79.13,79.21,86700.0,72.8625,73.019,72.8441,72.9178,86700.0
2022-07-19 11:00:00,79.22,79.34,79.14,79.18,59137.0,72.927,73.0374,72.8533,72.8902,59137.0
2022-07-19 11:10:00,79.17,79.23,79.05,79.07,75950.0,72.881,72.9362,72.7705,72.7889,75950.0
2022-07-19 11:20:00,79.08,79.13,78.94,79.12,105262.0,72.7981,72.8441,72.6692,72.8349,105262.0
2022-07-19 11:30:00,79.12,79.26,79.02,79.04,68823.0,72.8349,72.9638,72.7429,72.7613,68823.0
2022-07-19 11:40:00,79.03,79.03,78.61,78.64,90883.0,72.7521,72.7521,72.3654,72.3931,90883.0
2022-07-19 11:50:00,78.63,78.74,78.61,78.72,100531.0,72.3838,72.4851,72.3654,72.4667,100531.0
2022-07-19 12:00:00,78.71,78.74,78.4,78.41,73888.0,72.4575,72.4851,72.1721,72.1813,73888.0
2022-07-19 12:10:00,78.42,78.51,78.37,78.5,50831.0,72.1905,72.2734,72.1445,72.2642,50831.0
2022-07-19 12:20:00,78.5,78.59,78.45,78.56,43226.0,72.2642,72.347,72.2181,72.3194,43226.0
2022-07-19 12:30:00,78.55,78.7,78.55,78.58,64864.0,72.3102,72.4483,72.3102,72.3378,64864.0
2022-07-19 12:40:00,78.59,78.7,78.58,78.69,33068.0,72.347,72.4483,72.3378,72.4391,33068.0
2022-07-19 12:50:00,78.69,78.75,78.61,78.75,36480.0,72.4391,72.4943,72.3654,72.4943,36480.0
2022-07-19 13:00:00,78.75,78.79,78.7,78.79,39905.0,72.4943,72.5311,72.4483,72.5311,39905.0
2022-07-19 13:10:00,78.79,78.8,78.69,78.7,47789.0,72.5311,72.5403,72.4391,72.4483,47789.0
2022-07-19 13:20:00,78.7,78.8,78.67,78.77,50796.0,72.4483,72.5403,72.4207,72.5127,50796.0
2022-07-19 13:30:00,78.79,78.89,78.73,78.89,64422.0,72.5311,72.6232,72.4759,72.6232,64422.0
2022-07-19 13:40:00,78.89,79.01,78.86,78.97,61876.0,72.6232,72.7337,72.5956,72.6968,61876.0
2022-07-19 13:50:00,78.98,79.06,78.88,79.04,62651.0,72.706,72.7797,72.614,72.7613,62651.0
2022-07-19 14:00:00,79.03,79.19,79.03,79.17,46516.0,72.7521,72.8994,72.7521,72.881,46516.0
2022-07-19 14:10:00,79.16,79.21,79.08,79.11,215199.0,72.8717,72.9178,72.7981,72.8257,215199.0
2022-07-19 14:20:00,79.11,79.13,78.96,79.02,68920.0,72.8257,72.8441,72.6876,72.7429,68920.0
2022-07-19 14:30:00,79.03,79.11,78.97,78.98,53366.0,72.7521,72.8257,72.6968,72.706,53366.0
2022-07-19 14:40:00,78.98,78.99,78.78,78.8,78580.0,72.706,72.7152,72.5219,72.5403,78580.0
2022-07-19 14:50:00,78.8,78.9,78.76,78.81,59115.0,72.5403,72.6324,72.5035,72.5495,59115.0
2022-07-19 15:00:00,78.81,78.91,78.69,78.86,66474.0,72.5495,72.6416,72.4391,72.5956,66474.0
2022-07-19 15:10:00,78.85,78.9,78.76,78.89,70957.0,72.5864,72.6324,72.5035,72.6232,70957.0
2022-07-19 15:20:00,78.89,78.9,78.76,78.89,74697.0,72.6232,72.6324,72.5035,72.6232,74697.0
2022-07-19 15:30:00,78.89,78.98,78.82,78.94,203389.0,72.6232,72.706,72.5588,72.6692,203389.0
2022-07-19 15:40:00,78.94,79.13,78.91,79.06,281130.0,72.6692,72.8441,72.6416,72.7797,281130.0
2022-07-19 15:50:00,79.05,79.12,78.79,78.85,721028.0,72.7705,72.8349,72.5311,72.5864,721028.0
2022-07-20 09:30:00,79.16,79.19,78.69,78.75,145395.0,72.8717,72.8994,72.4391,72.4943,145395.0
2022-07-20 09:40:00,78.75,78.81,78.27,78.27,85763.0,72.4943,72.5495,72.0524,72.0524,85763.0
2022-07-20 09:50:00,78.24,78.33,78.06,78.18,78742.0,72.0248,72.1077,71.8591,71.9696,78742.0
2022-07-20 10:00:00,78.13,78.27,78.01,78.04,88783.0,71.9236,72.0524,71.8131,71.8407,88783.0
2022-07-20 10:10:00,78.05,78.11,77.86,78.01,74745.0,71.8499,71.9052,71.675,71.8131,74745.0
2022-07-20 10:20:00,78.02,78.31,78.0,78.22,60658.0,71.8223,72.0893,71.8039,72.0064,60658.0
2022-07-20 10:30:00,78.22,78.36,78.17,78.18,71681.0,72.0064,72.1353,71.9604,71.9696,71681.0
2022-07-20 10:40:00,78.17,78.33,78.1,78.33,100716.0,71.9604,72.1077,71.8959,72.1077,100716.0
2022-07-20 10:50:00,78.33,78.79,78.32,78.76,114633.0,72.1077,72.5311,72.0985,72.5035,114633.0
2022-07-20 11:00:00,78.77,79.04,78.72,79.04,96365.0,72.5127,72.7613,72.4667,72.7613,96365.0
2022-07-20 11:10:00,79.02,79.03,78.9,78.96,77859.0,72.7429,72.7521,72.6324,72.6876,77859.0
2022-07-20 11:20:00,78.97,79.01,78.73,78.84,63931.0,72.6968,72.7337,72.4759,72.5772,63931.0
2022-07-20 11:30:00,78.85,79.06,78.84,78.99,71630.0,72.5864,72.7797,72.5772,72.7152,71630.0
2022-07-20 11:40:00,78.99,79.14,78.95,79.04,75368.0,72.7152,72.8533,72.6784,72.7613,75368.0
2022-07-20 11:50:00,79.02,79.33,79.0,79.29,76700.0,72.7429,73.0282,72.7245,72.9914,76700.0
2022-07-20 12:00:00,79.3,79.38,79.23,79.34,43282.0,73.0006,73.0743,72.9362,73.0374,43282.0
2022-07-20 12:10:00,79.34,79.4,79.17,79.23,58828.0,73.0374,73.0927,72.881,72.9362,58828.0
2022-07-20 12:20:00,79.24,79.27,79.12,79.14,40622.0,72.9454,72.973,72.8349,72.8533,40622.0
2022-07-20 12:30:00,79.14,79.15,78.96,78.97,68399.0,72.8533,72.8625,72.6876,72.6968,68399.0
2022-07-20 12:40:00,78.97,78.98,78.54,78.54,133820.0,72.6968,72.706,72.301,72.301,133820.0
2022-07-20 12:50:00,78.55,78.73,78.55,78.6,93808.0,72.3102,72.4759,72.3102,72.3562,93808.0
2022-07-20 13:00:00,78.59,78.65,78.49,78.56,92549.0,72.347,72.4023,72.255,72.3194,92549.0
2022-07-20 13:10:00,78.56,78.58,78.44,78.53,97518.0,72.3194,72.3378,72.2089,72.2918,97518.0
2022-07-20 13:20:00,78.53,78.63,78.46,78.63,49348.0,72.2918,72.3838,72.2274,72.3838,49348.0
2022-07-20 13:30:00,78.62,78.77,78.59,78.68,79081.0,72.3746,72.5127,72.347,72.4299,79081.0
2022-07-20 13:40:00,78.67,78.75,78.45,78.47,92685.0,72.4207,72.4943,72.2181,72.2366,92685.0
2022-07-20 13:50:00,78.45,78.57,78.3,78.39,86755.0,72.2181,72.3286,72.0801,72.1629,86755.0
2022-07-20 14:00:00,78.39,78.45,78.15,78.19,149203.0,72.1629,72.2181,71.942,71.9788,149203.0
2022-07-20 14:10:00,78.21,78.26,78.17,78.21,105977.0,71.9972,72.0432,71.9604,71.9972,105977.0
2022-07-20 14:20:00,78.21,78.42,78.21,78.4,97160.0,71.9972,72.1905,71.9972,72.1721,97160.0
2022-07-20 14:30:00,78.4,78.52,78.36,78.44,77034.0,72.1721,72.2826,72.1353,72.2089,77034.0
2022-07-20 14:40:00,78.44,78.46,78.25,78.3,80498.0,72.2089,72.2274,72.034,72.0801,80498.0
2022-07-20 14:50:00,78.3,78.33,78.02,78.27,83356.0,72.0801,72.1077,71.8223,72.0524,83356.0
2022-07-20 15:00:00,78.26,78.4,78.21,78.36,88920.0,72.0432,72.1721,71.9972,72.1353,88920.0
2022-07-20 15:10:00,78.36,78.43,78.24,78.4,100398.0,72.1353,72.1997,72.0248,72.1721,100398.0
2022-07-20 15:20:00,78.4,78.43,78.2,78.36,148363.0,72.1721,72.1997,71.988,72.1353,148363.0
2022-07-20 15:30:00,78.37,78.43,78.3,78.37,174286.0,72.1445,72.1997,72.0801,72.1445,174286.0
2022-07-20 15:40:00,78.37,78.58,78.35,78.53,175895.0,72.1445,72.3378,72.1261,72.2918,175895.0
2022-07-20 15:50:00,78.53,78.66,78.27,78.32,366777.0,72.2918,72.4115,72.0524,72.0985,366777.0
2022-07-21 09:30:00,78.72,78.94,78.13,78.34,199300.0,72.4667,72.6692,71.9236,72.1169,199300.0
2022-07-21 09:40:00,78.37,78.63,78.28,78.48,77636.0,72.1445,72.3838,72.0616,72.2458,77636.0
2022-07-21 09:50:00,78.52,78.87,78.46,78.63,214332.0,72.2826,72.6048,72.2274,72.3838,214332.0
2022-07-21 10:00:00,78.64,78.75,78.42,78.58,131131.0,72.3931,72.4943,72.1905,72.3378,131131.0
2022-07-21 10:10:00,78.59,78.62,78.38,78.53,60245.0,72.347,72.3746,72.1537,72.2918,60245.0
2022-07-21 10:20:00,78.55,78.6,78.36,78.45,89101.0,72.3102,72.3562,72.1353,72.2181,89101.0
2022-07-21 10:30:00,78.45,78.51,78.32,78.47,63093.0,72.2181,72.2734,72.0985,72.2366,63093.0
2022-07-21 10:40:00,78.48,78.56,78.37,78.44,72547.0,72.2458,72.3194,72.1445,72.2089,72547.0
2022-07-21 10:50:00,78.45,78.53,78.38,78.53,55085.0,72.2181,72.2918,72.1537,72.2918,55085.0
2022-07-21 11:00:00,78.52,78.68,78.49,78.57,60314.0,72.2826,72.4299,72.255,72.3286,60314.0
2022-07-21 11:10:00,78.58,78.58,78.32,78.38,196720.0,72.3378,72.3378,72.0985,72.1537,196720.0
2022-07-21 11:20:00,78.38,78.4,78.26,78.34,187321.0,72.1537,72.1721,72.0432,72.1169,187321.0
2022-07-21 11:30:00,78.33,78.61,78.32,78.58,100747.0,72.1077,72.3654,72.0985,72.3378,100747.0
2022-07-21 11:40:00,78.58,78.6,78.39,78.39,73902.0,72.3378,72.3562,72.1629,72.1629,73902.0
2022-07-21 11:50:00,78.38,78.49,78.34,78.4,87478.0,72.1537,72.255,72.1169,72.1721,87478.0
2022-07-21 12:00:00,78.38,78.56,78.37,78.48,75474.0,72.1537,72.3194,72.1445,72.2458,75474.0
2022-07-21 12:10:00,78.49,78.55,78.41,78.49,50582.0,72.255,72.3102,72.1813,72.255,50582.0
2022-07-21 12:20:00,78.48,78.58,78.47,78.55,99547.0,72.2458,72.3378,72.2366,72.3102,99547.0
2022-07-21 12:30:00,78.55,78.59,78.5,78.56,85026.0,72.3102,72.347,72.2642,72.3194,85026.0
2022-07-21 12:40:00,78.57,78.59,78.45,78.45,122568.0,72.3286,72.347,72.2181,72.2181,122568.0
2022-07-21 12:50:00,78.45,78.59,78.45,78.58,105868.0,72.2181,72.347,72.2181,72.3378,105868.0
2022-07-21 13:00:00,78.59,78.65,78.54,78.64,64289.0,72.347,72.4023,72.301,72.3931,64289.0
2022-07-21 13:10:00,78.64,78.7,78.55,78.68,86262.0,72.3931,72.4483,72.3102,72.4299,86262.0
2022-07-21 13:20:00,78.68,78.71,78.58,78.63,73282.0,72.4299,72.4575,72.3378,72.3838,73282.0
2022-07-21 13:30:00,78.63,78.63,78.38,78.61,164404.0,72.3838,72.3838,72.1537,72.3654,164404.0
2022-07-21 13:40:00,78.61,78.7,78.54,78.66,100799.0,72.3654,72.4483,72.301,72.4115,100799.0
2022-07-21 13:50:00,78.65,78.67,78.52,78.65,43105.0,72.4023,72.4207,72.2826,72.4023,43105.0
2022-07-21 14:00:00,78.65,78.72,78.57,78.68,68361.0,72.4023,72.4667,72.3286,72.4299,68361.0
2022-07-21 14:10:00,78.68,78.71,78.61,78.65,64945.0,72.4299,72.4575,72.3654,72.4023,64945.0
2022-07-21 14:20:00,78.65,78.69,78.59,78.62,64856.0,72.4023,72.4391,72.347,72.3746,64856.0
2022-07-21 14:30:00,78.63,78.65,78.51,78.57,101316.0,72.3838,72.4023,72.2734,72.3286,101316.0
2022-07-21 14:40:00,78.57,78.62,78.44,78.55,113489.0,72.3286,72.3746,72.2089,72.3102,113489.0
2022-07-21 14:50:00,78.54,78.64,78.51,78.62,139083.0,72.301,72.3931,72.2734,72.3746,139083.0
2022-07-21 15:00:00,78.61,78.7,78.57,78.66,111975.0,72.3654,72.4483,72.3286,72.4115,111975.0
2022-07-21 15:10:00,78.67,78.68,78.41,78.48,109710.0,72.4207,72.4299,72.1813,72.2458,109710.0
2022-07-21 15:20:00,78.48,78.77,78.43,78.75,183473.0,72.2458,72.5127,72.1997,72.4943,183473.0
2022-07-21 15:30:00,78.76,78.78,78.63,78.7,125046.0,72.5035,72.5219,72.3838,72.4483,125046.0
2022-07-21 15:40:00,78.69,78.81,78.65,78.75,427425.0,72.4391,72.5495,72.4023,72.4943,427425.0
2022-07-21 15:50:00,78.75,78.96,78.69,78.7,721010.0,72.4943,72.6876,72.4391,72.4483,721010.0
2022-07-22 09:30:00,80.13,81.5,79.26,79.89,535628.0,73.7647,75.0259,72.9638,73.5438,535628.0
2022-07-22 09:40:00,79.95,80.66,79.9,80.63,167537.0,73.599,74.2526,73.553,74.225,167537.0
2022-07-22 09:50:00,80.64,80.81,80.47,80.65,224436.0,74.2342,74.3907,74.0777,74.2434,224436.0
2022-07-22 10:00:00,80.64,81.23,80.52,81.17,404782.0,74.2342,74.7773,74.1237,74.7221,404782.0
2022-07-22 10:10:00,81.17,81.77,81.05,81.66,270334.0,74.7221,75.2744,74.6116,75.1732,270334.0
2022-07-22 10:20:00,81.67,81.76,81.45,81.72,193752.0,75.1824,75.2652,74.9798,75.2284,193752.0
2022-07-22 10:30:00,81.73,81.8,81.47,81.51,151858.0,75.2376,75.302,74.9982,75.0351,151858.0
2022-07-22 10:40:00,81.51,81.64,81.48,81.52,450323.0,75.0351,75.1547,75.0075,75.0443,450323.0
2022-07-22 10:50:00,81.53,81.63,81.48,81.5,188157.0,75.0535,75.1455,75.0075,75.0259,188157.0
2022-07-22 11:00:00,81.5,81.53,81.11,81.34,111713.0,75.0259,75.0535,74.6668,74.8786,111713.0
2022-07-22 11:10:00,81.33,81.36,81.05,81.12,79586.0,74.8694,74.897,74.6116,74.676,79586.0
2022-07-22 11:20:00,81.12,81.27,81.03,81.09,72419.0,74.676,74.8141,74.5932,74.6484,72419.0
2022-07-22 11:30:00,81.07,81.11,80.86,80.91,86814.0,74.63,74.6668,74.4367,74.4827,86814.0
2022-07-22 11:40:00,80.89,80.92,80.51,80.61,118975.0,74.4643,74.4919,74.1145,74.2066,118975.0
2022-07-22 11:50:00,80.59,80.78,80.43,80.51,119835.0,74.1881,74.3631,74.0409,74.1145,119835.0
2022-07-22 12:00:00,80.52,80.62,80.11,80.14,77470.0,74.1237,74.2158,73.7463,73.7739,77470.0
2022-07-22 12:10:00,80.13,80.21,79.91,80.01,153221.0,73.7647,73.8383,73.5622,73.6542,153221.0
2022-07-22 12:20:00,80.02,80.07,79.84,80.0,93122.0,73.6634,73.7095,73.4977,73.645,93122.0
2022-07-22 12:30:00,79.97,80.18,79.9,79.92,212009.0,73.6174,73.8107,73.553,73.5714,212009.0
2022-07-22 12:40:00,79.91,79.97,79.8,79.84,98021.0,73.5622,73.6174,73.4609,73.4977,98021.0
2022-07-22 12:50:00,79.82,79.9,79.79,79.81,57567.0,73.4793,73.553,73.4517,73.4701,57567.0
2022-07-22 13:00:00,79.83,79.97,79.76,79.89,55514.0,73.4885,73.6174,73.4241,73.5438,55514.0
2022-07-22 13:10:00,79.87,80.01,79.76,79.78,61410.0,73.5253,73.6542,73.4241,73.4425,61410.0
2022-07-22 13:20:00,79.76,79.91,79.75,79.9,49204.0,73.4241,73.5622,73.4149,73.553,49204.0
2022-07-22 13:30:00,79.89,79.92,79.64,79.74,56478.0,73.5438,73.5714,73.3136,73.4057,56478.0
2022-07-22 13:40:00,79.75,79.79,79.61,79.61,50426.0,73.4149,73.4517,73.286,73.286,50426.0
2022-07-22 13:50:00,79.61,79.67,79.57,79.61,59876.0,73.286,73.3412,73.2492,73.286,59876.0
2022-07-22 14:00:00,79.61,79.65,79.5,79.57,60809.0,73.286,73.3228,73.1847,73.2492,60809.0
2022-07-22 14:10:00,79.58,79.7,79.48,79.62,56245.0,73.2584,73.3688,73.1663,73.2952,56245.0
2022-07-22 14:20:00,79.62,79.7,79.6,79.65,63552.0,73.2952,73.3688,73.2768,73.3228,63552.0
2022-07-22 14:30:00,79.64,79.71,79.46,79.66,87338.0,73.3136,73.3781,73.1479,73.332,87338.0
2022-07-22 14:40:00,79.65,79.65,79.49,79.55,52119.0,73.3228,73.3228,73.1755,73.2308,52119.0
2022-07-22 14:50:00,79.56,79.75,79.54,79.6,148235.0,73.24,73.4149,73.2216,73.2768,148235.0
2022-07-22 15:00:00,79.61,79.79,79.56,79.65,75124.0,73.286,73.4517,73.24,73.3228,75124.0
2022-07-22 15:10:00,79.65,79.87,79.64,79.7,57451.0,73.3228,73.5253,73.3136,73.3688,57451.0
2022-07-22 15:20:00,79.7,79.81,79.67,79.78,95771.0,73.3688,73.4701,73.3412,73.4425,95771.0
2022-07-22 15:30:00,79.79,79.99,79.76,79.91,111567.0,73.4517,73.6358,73.4241,73.5622,111567.0
2022-07-22 15:40:00,79.92,80.17,79.92,80.15,221073.0,73.5714,73.8015,73.5714,73.7831,221073.0
2022-07-22 15:50:00,80.15,80.42,80.09,80.23,1036225.0,73.7831,74.0317,73.7279,73.8567,1036225.0
2022-07-25 09:30:00,80.0,80.1,79.51,80.02,267817.0,73.645,73.7371,73.1939,73.6634,267817.0
2022-07-25 09:40:00,80.02,80.04,79.49,79.53,117460.0,73.6634,73.6818,73.1755,73.2124,117460.0
2022-07-25 09:50:00,79.57,80.0,79.48,79.94,89840.0,73.2492,73.645,73.1663,73.5898,89840.0
2022-07-25 10:00:00,79.94,80.09,79.9,80.03,97252.0,73.5898,73.7279,73.553,73.6726,97252.0
2022-07-25 10:10:00,80.03,80.08,79.87,79.99,71451.0,73.6726,73.7187,73.5253,73.6358,71451.0
2022-07-25 10:20:00,79.98,80.11,79.89,80.05,121703.0,73.6266,73.7463,73.5438,73.691,121703.0
2022-07-25 10:30:00,80.05,80.26,80.02,80.26,88511.0,73.691,73.8844,73.6634,73.8844,88511.0
2022-07-25 10:40:00,80.25,80.41,80.19,80.41,84643.0,73.8752,74.0224,73.8199,74.0224,84643.0
2022-07-25 10:50:00,80.4,80.6,80.37,80.44,86869.0,74.0132,74.1974,73.9856,74.0501,86869.0
2022-07-25 11:00:00,80.44,80.61,80.41,80.54,77565.0,74.0501,74.2066,74.0224,74.1421,77565.0
2022-07-25 11:10:00,80.53,80.62,80.34,80.61,112470.0,74.1329,74.2158,73.958,74.2066,112470.0
2022-07-25 11:20:00,80.61,80.7,80.55,80.67,68140.0,74.2066,74.2894,74.1513,74.2618,68140.0
2022-07-25 11:30:00,80.66,80.69,80.52,80.54,41464.0,74.2526,74.2802,74.1237,74.1421,41464.0
2022-07-25 11:40:00,80.55,80.61,80.42,80.6,47972.0,74.1513,74.2066,74.0317,74.1974,47972.0
2022-07-25 11:50:00,80.6,80.61,80.44,80.45,55428.0,74.1974,74.2066,74.0501,74.0593,55428.0
2022-07-25 12:00:00,80.45,80.61,80.44,80.5,66346.0,74.0593,74.2066,74.0501,74.1053,66346.0
2022-07-25 12:10:00,80.5,80.55,80.41,80.52,37492.0,74.1053,74.1513,74.0224,74.1237,37492.0
2022-07-25 12:20:00,80.54,80.55,80.42,80.46,105087.0,74.1421,74.1513,74.0317,74.0685,105087.0
2022-07-25 12:30:00,80.46,80.51,80.38,80.38,47711.0,74.0685,74.1145,73.9948,73.9948,47711.0
2022-07-25 12:40:00,80.4,80.51,80.38,80.49,38755.0,74.0132,74.1145,73.9948,74.0961,38755.0
2022-07-25 12:50:00,80.48,80.48,80.42,80.46,35962.0,74.0869,74.0869,74.0317,74.0685,35962.0
2022-07-25 13:00:00,80.45,80.52,80.39,80.49,75437.0,74.0593,74.1237,74.004,74.0961,75437.0
2022-07-25 13:10:00,80.5,80.53,80.48,80.5,56682.0,74.1053,74.1329,74.0869,74.1053,56682.0
2022-07-25 13:20:00,80.5,80.53,80.4,80.45,31392.0,74.1053,74.1329,74.0132,74.0593,31392.0
2022-07-25 13:30:00,80.45,80.48,80.39,80.4,27406.0,74.0593,74.0869,74.004,74.0132,27406.0
2022-07-25 13:40:00,80.41,80.46,80.37,80.4,30304.0,74.0224,74.0685,73.9856,74.0132,30304.0
2022-07-25 13:50:00,80.4,80.44,80.33,80.37,70946.0,74.0132,74.0501,73.9488,73.9856,70946.0
2022-07-25 14:00:00,80.35,80.42,80.27,80.28,51182.0,73.9672,74.0317,73.8936,73.9028,51182.0
2022-07-25 14:10:00,80.29,80.35,80.26,80.26,35487.0,73.912,73.9672,73.8844,73.8844,35487.0
2022-07-25 14:20:00,80.27,80.38,80.25,80.32,43534.0,73.8936,73.9948,73.8752,73.9396,43534.0
2022-07-25 14:30:00,80.31,80.37,80.26,80.33,58908.0,73.9304,73.9856,73.8844,73.9488,58908.0
2022-07-25 14:40:00,80.33,80.43,80.32,80.41,37742.0,73.9488,74.0409,73.9396,74.0224,37742.0
2022-07-25 14:50:00,80.42,80.45,80.33,80.38,52738.0,74.0317,74.0593,73.9488,73.9948,52738.0
2022-07-25 15:00:00,80.39,80.46,80.25,80.32,56245.0,74.004,74.0685,73.8752,73.9396,56245.0
2022-07-25 15:10:00,80.34,80.51,80.34,80.47,315459.0,73.958,74.1145,73.958,74.0777,315459.0
2022-07-25 15:20:00,80.48,80.56,80.45,80.52,118723.0,74.0869,74.1605,74.0593,74.1237,118723.0
2022-07-25 15:30:00,80.52,80.78,80.49,80.77,163113.0,74.1237,74.3631,74.0961,74.3539,163113.0
2022-07-25 15:40:00,80.76,80.85,80.72,80.85,174353.0,74.3446,74.4275,74.3078,74.4275,174353.0
2022-07-25 15:50:00,80.84,81.04,80.79,80.95,343692.0,74.4183,74.6024,74.3723,74.5196,343692.0
2022-07-26 09:30:00,80.54,80.62,80.0,80.09,389256.0,74.1421,74.2158,73.645,73.7279,389256.0
2022-07-26 09:40:00,80.07,80.33,79.86,79.98,222174.0,73.7095,73.9488,73.5161,73.6266,222174.0
2022-07-26 09:50:00,79.97,80.11,79.68,79.74,127041.0,73.6174,73.7463,73.3504,73.4057,127041.0
2022-07-26 10:00:00,79.74,79.81,79.47,79.49,113876.0,73.4057,73.4701,73.1571,73.1755,113876.0
2022-07-26 10:10:00,79.48,79.52,79.33,79.37,94243.0,73.1663,73.2031,73.0282,73.0651,94243.0
2022-07-26 10:20:00,79.36,79.45,79.27,79.4,102197.0,73.0559,73.1387,72.973,73.0927,102197.0
2022-07-26 10:30:00,79.41,79.48,79.32,79.33,87111.0,73.1019,73.1663,73.019,73.0282,87111.0
2022-07-26 10:40:00,79.32,79.46,79.29,79.29,60844.0,73.019,73.1479,72.9914,72.9914,60844.0
2022-07-26 10:50:00,79.29,79.48,79.21,79.45,107680.0,72.9914,73.1663,72.9178,73.1387,107680.0
2022-07-26 11:00:00,79.46,79.6,79.45,79.59,71954.0,73.1479,73.2768,73.1387,73.2676,71954.0
2022-07-26 11:10:00,79.58,79.65,79.43,79.44,77400.0,73.2584,73.3228,73.1203,73.1295,77400.0
2022-07-26 11:20:00,79.43,79.47,79.24,79.27,73857.0,73.1203,73.1571,72.9454,72.973,73857.0
2022-07-26 11:30:00,79.27,79.32,79.19,79.25,85165.0,72.973,73.019,72.8994,72.9546,85165.0
2022-07-26 11:40:00,79.27,79.32,79.21,79.28,50035.0,72.973,73.019,72.9178,72.9822,50035.0
2022-07-26 11:50:00,79.27,79.38,79.18,79.3,81249.0,72.973,73.0743,72.8902,73.0006,81249.0
2022-07-26 12:00:00,79.29,79.45,79.29,79.39,84076.0,72.9914,73.1387,72.9914,73.0835,84076.0
2022-07-26 12:10:00,79.39,79.61,79.34,79.53,122939.0,73.0835,73.286,73.0374,73.2124,122939.0
2022-07-26 12:20:00,79.54,79.77,79.51,79.72,69316.0,73.2216,73.4333,73.1939,73.3873,69316.0
2022-07-26 12:30:00,79.72,79.89,79.71,79.89,62415.0,73.3873,73.5438,73.3781,73.5438,62415.0
2022-07-26 12:40:00,79.9,79.99,79.78,79.99,76294.0,73.553,73.6358,73.4425,73.6358,76294.0
2022-07-26 12:50:00,79.97,80.12,79.9,80.06,53141.0,73.6174,73.7555,73.553,73.7003,53141.0
2022-07-26 13:00:00,80.05,80.21,80.03,80.2,57649.0,73.691,73.8383,73.6726,73.8291,57649.0
2022-07-26 13:10:00,80.21,80.27,80.06,80.1,77429.0,73.8383,73.8936,73.7003,73.7371,77429.0
2022-07-26 13:20:00,80.11,80.2,80.08,80.1,66093.0,73.7463,73.8291,73.7187,73.7371,66093.0
2022-07-26 13:30:00,80.09,80.11,79.81,79.83,115499.0,73.7279,73.7463,73.4701,73.4885,115499.0
2022-07-26 13:40:00,79.83,79.91,79.79,79.87,88529.0,73.4885,73.5622,73.4517,73.5253,88529.0
2022-07-26 13:50:00,79.88,79.91,79.77,79.78,59525.0,73.5345,73.5622,73.4333,73.4425,59525.0
2022-07-26 14:00:00,79.77,79.87,79.67,79.7,84630.0,73.4333,73.5253,73.3412,73.3688,84630.0
2022-07-26 14:10:00,79.7,79.76,79.63,79.66,61928.0,73.3688,73.4241,73.3044,73.332,61928.0
2022-07-26 14:20:00,79.66,79.66,79.45,79.46,120217.0,73.332,73.332,73.1387,73.1479,120217.0
2022-07-26 14:30:00,79.46,79.52,79.35,79.51,157850.0,73.1479,73.2031,73.0467,73.1939,157850.0
2022-07-26 14:40:00,79.52,79.6,79.48,79.57,73943.0,73.2031,73.2768,73.1663,73.2492,73943.0
2022-07-26 14:50:00,79.56,79.75,79.56,79.75,91594.0,73.24,73.4149,73.24,73.4149,91594.0
2022-07-26 15:00:00,79.75,79.82,79.63,79.66,70905.0,73.4149,73.4793,73.3044,73.332,70905.0
2022-07-26 15:10:00,79.66,79.96,79.63,79.94,105460.0,73.332,73.6082,73.3044,73.5898,105460.0
2022-07-26 15:20:00,79.94,79.98,79.83,79.91,147214.0,73.5898,73.6266,73.4885,73.5622,147214.0
2022-07-26 15:30:00,79.92,79.97,79.85,79.92,130349.0,73.5714,73.6174,73.5069,73.5714,130349.0
2022-07-26 15:40:00,79.92,79.93,79.73,79.79,233216.0,73.5714,73.5806,73.3965,73.4517,233216.0
2022-07-26 15:50:00,79.79,79.97,79.7,79.9,634511.0,73.4517,73.6174,73.3688,73.553,634511.0
2022-07-27 09:30:00,80.03,80.51,79.55,80.51,136193.0,73.6726,74.1145,73.2308,74.1145,136193.0
2022-07-27 09:40:00,80.53,80.78,80.45,80.56,78926.0,74.1329,74.3631,74.0593,74.1605,78926.0
2022-07-27 09:50:00,80.56,80.61,80.31,80.5,105568.0,74.1605,74.2066,73.9304,74.1053,105568.0
2022-07-27 10:00:00,80.5,80.56,80.19,80.26,106270.0,74.1053,74.1605,73.8199,73.8844,106270.0
2022-07-27 10:10:00,80.26,80.37,80.23,80.3,167937.0,73.8844,73.9856,73.8567,73.9212,167937.0
2022-07-27 10:20:00,80.31,80.34,80.24,80.31,56714.0,73.9304,73.958,73.866,73.9304,56714.0
2022-07-27 10:30:00,80.32,80.43,80.25,80.27,55528.0,73.9396,74.0409,73.8752,73.8936,55528.0
2022-07-27 10:40:00,80.25,80.37,80.17,80.34,43437.0,73.8752,73.9856,73.8015,73.958,43437.0
2022-07-27 10:50:00,80.35,80.38,80.21,80.34,57249.0,73.9672,73.9948,73.8383,73.958,57249.0
2022-07-27 11:00:00,80.33,80.47,80.29,80.3,49446.0,73.9488,74.0777,73.912,73.9212,49446.0
2022-07-27 11:10:00,80.29,80.42,80.27,80.32,33391.0,73.912,74.0317,73.8936,73.9396,33391.0
2022-07-27 11:20:00,80.34,80.44,80.32,80.42,47350.0,73.958,74.0501,73.9396,74.0317,47350.0
2022-07-27 11:30:00,80.41,80.5,80.37,80.41,53650.0,74.0224,74.1053,73.9856,74.0224,53650.0
2022-07-27 11:40:00,80.42,80.43,80.26,80.34,49425.0,74.0317,74.0409,73.8844,73.958,49425.0
2022-07-27 11:50:00,80.34,80.45,80.32,80.38,56916.0,73.958,74.0593,73.9396,73.9948,56916.0
2022-07-27 12:00:00,80.38,80.57,80.37,80.48,101176.0,73.9948,74.1697,73.9856,74.0869,101176.0
2022-07-27 12:10:00,80.49,80.52,80.31,80.36,46435.0,74.0961,74.1237,73.9304,73.9764,46435.0
2022-07-27 12:20:00,80.36,80.43,80.29,80.35,30766.0,73.9764,74.0409,73.912,73.9672,30766.0
2022-07-27 12:30:00,80.35,80.41,80.24,80.29,31980.0,73.9672,74.0224,73.866,73.912,31980.0
2022-07-27 12:40:00,80.29,80.33,80.24,80.25,28242.0,73.912,73.9488,73.866,73.8752,28242.0
2022-07-27 12:50:00,80.24,80.29,80.06,80.06,39674.0,73.866,73.912,73.7003,73.7003,39674.0
2022-07-27 13:00:00,80.07,80.29,80.07,80.29,75329.0,73.7095,73.912,73.7095,73.912,75329.0
2022-07-27 13:10:00,80.28,80.3,80.11,80.15,21831.0,73.9028,73.9212,73.7463,73.7831,21831.0
2022-07-27 13:20:00,80.15,80.22,80.14,80.19,22430.0,73.7831,73.8475,73.7739,73.8199,22430.0
2022-07-27 13:30:00,80.18,80.25,80.16,80.18,26749.0,73.8107,73.8752,73.7923,73.8107,26749.0
2022-07-27 13:40:00,80.18,80.24,80.1,80.22,36209.0,73.8107,73.866,73.7371,73.8475,36209.0
2022-07-27 13:50:00,80.22,80.25,80.07,80.12,35670.0,73.8475,73.8752,73.7095,73.7555,35670.0
2022-07-27 14:00:00,80.1,80.22,79.88,79.95,47881.0,73.7371,73.8475,73.5345,73.599,47881.0
2022-07-27 14:10:00,79.94,80.05,79.92,79.97,31948.0,73.5898,73.691,73.5714,73.6174,31948.0
2022-07-27 14:20:00,79.98,80.03,79.88,79.96,37124.0,73.6266,73.6726,73.5345,73.6082,37124.0
2022-07-27 14:30:00,79.95,80.27,79.85,80.22,121050.0,73.599,73.8936,73.5069,73.8475,121050.0
2022-07-27 14:40:00,80.23,80.41,80.19,80.22,85745.0,73.8567,74.0224,73.8199,73.8475,85745.0
2022-07-27 14:50:00,80.25,80.51,80.19,80.25,91372.0,73.8752,74.1145,73.8199,73.8752,91372.0
2022-07-27 15:00:00,80.26,80.5,80.19,80.39,110814.0,73.8844,74.1053,73.8199,74.004,110814.0
2022-07-27 15:10:00,80.39,80.48,80.35,80.44,142006.0,74.004,74.0869,73.9672,74.0501,142006.0
2022-07-27 15:20:00,80.45,80.71,80.42,80.71,84029.0,74.0593,74.2986,74.0317,74.2986,84029.0
2022-07-27 15:30:00,80.72,80.73,80.49,80.55,108504.0,74.3078,74.317,74.0961,74.1513,108504.0
2022-07-27 15:40:00,80.55,80.69,80.43,80.46,152609.0,74.1513,74.2802,74.0409,74.0685,152609.0
2022-07-27 15:50:00,80.45,80.51,80.29,80.37,556054.0,74.0593,74.1145,73.912,73.9856,556054.0
2022-07-28 09:30:00,84.81,86.2,84.59,86.0,943521.0,78.0729,79.3525,77.8704,79.1684,943521.0
2022-07-28 09:40:00,86.02,86.27,84.98,85.32,776737.0,79.1868,79.4169,78.2294,78.5424,776737.0
2022-07-28 09:50:00,85.32,85.35,84.67,84.99,351946.0,78.5424,78.57,77.944,78.2386,351946.0
2022-07-28 10:00:00,84.99,85.21,84.93,85.05,284225.0,78.2386,78.4411,78.1834,78.2939,284225.0
2022-07-28 10:10:00,85.05,85.31,84.92,85.03,201326.0,78.2939,78.5332,78.1742,78.2754,201326.0
2022-07-28 10:20:00,85.04,85.16,84.85,85.14,149147.0,78.2847,78.3951,78.1097,78.3767,149147.0
2022-07-28 10:30:00,85.13,85.74,85.07,85.63,260919.0,78.3675,78.929,78.3123,78.8278,260919.0
2022-07-28 10:40:00,85.64,85.92,85.56,85.81,187722.0,78.837,79.0947,78.7633,78.9935,187722.0
2022-07-28 10:50:00,85.8,85.93,85.55,85.56,222624.0,78.9843,79.104,78.7541,78.7633,222624.0
2022-07-28 11:00:00,85.56,85.56,84.94,85.05,149790.0,78.7633,78.7633,78.1926,78.2939,149790.0
2022-07-28 11:10:00,85.03,85.22,84.98,85.07,201071.0,78.2754,78.4504,78.2294,78.3123,201071.0
2022-07-28 11:20:00,85.06,85.19,84.84,85.04,405625.0,78.3031,78.4227,78.1005,78.2847,405625.0
2022-07-28 11:30:00,85.04,85.1,84.62,84.69,133905.0,78.2847,78.3399,77.898,77.9625,133905.0
2022-07-28 11:40:00,84.67,84.95,84.55,84.92,255564.0,77.944,78.2018,77.8336,78.1742,255564.0
2022-07-28 11:50:00,84.93,84.98,84.6,84.6,173252.0,78.1834,78.2294,77.8796,77.8796,173252.0
2022-07-28 12:00:00,84.59,84.84,84.58,84.84,85667.0,77.8704,78.1005,77.8612,78.1005,85667.0
2022-07-28 12:10:00,84.84,84.98,84.78,84.8,91769.0,78.1005,78.2294,78.0453,78.0637,91769.0
2022-07-28 12:20:00,84.8,84.8,84.52,84.53,132549.0,78.0637,78.0637,77.806,77.8152,132549.0
2022-07-28 12:30:00,84.53,84.61,84.38,84.61,98953.0,77.8152,77.8888,77.6771,77.8888,98953.0
2022-07-28 12:40:00,84.61,84.65,84.51,84.6,86920.0,77.8888,77.9256,77.7968,77.8796,86920.0
2022-07-28 12:50:00,84.62,84.72,84.61,84.64,82807.0,77.898,77.9901,77.8888,77.9164,82807.0
2022-07-28 13:00:00,84.64,84.64,84.48,84.55,71234.0,77.9164,77.9164,77.7691,77.8336,71234.0
2022-07-28 13:10:00,84.55,84.56,84.41,84.54,82318.0,77.8336,77.8428,77.7047,77.8244,82318.0
2022-07-28 13:20:00,84.53,84.71,84.49,84.7,65850.0,77.8152,77.9809,77.7783,77.9717,65850.0
2022-07-28 13:30:00,84.71,84.83,84.64,84.8,79406.0,77.9809,78.0913,77.9164,78.0637,79406.0
2022-07-28 13:40:00,84.8,85.01,84.8,84.89,139913.0,78.0637,78.257,78.0637,78.1466,139913.0
2022-07-28 13:50:00,84.87,84.98,84.81,84.92,162482.0,78.1282,78.2294,78.0729,78.1742,162482.0
2022-07-28 14:00:00,84.9,84.9,84.59,84.62,133978.0,78.1558,78.1558,77.8704,77.898,133978.0
2022-07-28 14:10:00,84.62,84.8,84.53,84.71,193585.0,77.898,78.0637,77.8152,77.9809,193585.0
2022-07-28 14:20:00,84.71,84.77,84.68,84.72,118765.0,77.9809,78.0361,77.9533,77.9901,118765.0
2022-07-28 14:30:00,84.73,84.95,84.7,84.91,125284.0,77.9993,78.2018,77.9717,78.165,125284.0
2022-07-28 14:40:00,84.92,84.93,84.62,84.62,130609.0,78.1742,78.1834,77.898,77.898,130609.0
2022-07-28 14:50:00,84.63,84.75,84.56,84.69,94719.0,77.9072,78.0177,77.8428,77.9625,94719.0
2022-07-28 15:00:00,84.7,84.78,84.38,84.65,260379.0,77.9717,78.0453,77.6771,77.9256,260379.0
2022-07-28 15:10:00,84.66,84.71,84.43,84.46,131742.0,77.9348,77.9809,77.7231,77.7507,131742.0
2022-07-28 15:20:00,84.47,84.58,84.39,84.52,223488.0,77.7599,77.8612,77.6863,77.806,223488.0
2022-07-28 15:30:00,84.53,84.55,84.38,84.54,225691.0,77.8152,77.8336,77.6771,77.8244,225691.0
2022-07-28 15:40:00,84.55,84.77,84.45,84.76,430331.0,77.8336,78.0361,77.7415,78.0269,430331.0
2022-07-28 15:50:00,84.76,84.83,84.29,84.51,1062381.0,78.0269,78.0913,77.5942,77.7968,1062381.0
2022-07-29 09:30:00,84.5,85.0,84.36,84.86,289377.0,77.7875,78.2478,77.6587,78.119,289377.0
2022-07-29 09:40:00,84.87,85.16,84.71,85.02,167693.0,78.1282,78.3951,77.9809,78.2662,167693.0
2022-07-29 09:50:00,85.0,85.18,84.98,85.17,140894.0,78.2478,78.4135,78.2294,78.4043,140894.0
2022-07-29 10:00:00,85.17,85.37,84.99,85.15,115777.0,78.4043,78.5884,78.2386,78.3859,115777.0
2022-07-29 10:10:00,85.15,85.3,85.02,85.13,105620.0,78.3859,78.524,78.2662,78.3675,105620.0
2022-07-29 10:20:00,85.12,85.41,85.09,85.25,95029.0,78.3583,78.6253,78.3307,78.478,95029.0
2022-07-29 10:30:00,85.25,85.36,85.12,85.12,66313.0,78.478,78.5792,78.3583,78.3583,66313.0
2022-07-29 10:40:00,85.11,85.15,84.82,84.84,62694.0,78.3491,78.3859,78.0821,78.1005,62694.0
2022-07-29 10:50:00,84.84,84.86,84.47,84.59,107391.0,78.1005,78.119,77.7599,77.8704,107391.0
2022-07-29 11:00:00,84.6,84.94,84.57,84.91,125588.0,77.8796,78.1926,77.852,78.165,125588.0
2022-07-29 11:10:00,84.9,85.17,84.89,85.08,82311.0,78.1558,78.4043,78.1466,78.3215,82311.0
2022-07-29 11:20:00,85.08,85.12,84.91,84.94,53863.0,78.3215,78.3583,78.165,78.1926,53863.0
2022-07-29 11:30:00,84.94,84.96,84.7,84.89,70334.0,78.1926,78.211,77.9717,78.1466,70334.0
2022-07-29 11:40:00,84.89,84.96,84.74,84.75,80432.0,78.1466,78.211,78.0085,78.0177,80432.0
2022-07-29 11:50:00,84.76,85.1,84.74,84.92,90943.0,78.0269,78.3399,78.0085,78.1742,90943.0
2022-07-29 12:00:00,84.93,84.95,84.79,84.85,62357.0,78.1834,78.2018,78.0545,78.1097,62357.0
2022-07-29 12:10:00,84.87,84.91,84.61,84.65,67379.0,78.1282,78.165,77.8888,77.9256,67379.0
2022-07-29 12:20:00,84.63,84.94,84.57,84.92,70814.0,77.9072,78.1926,77.852,78.1742,70814.0
2022-07-29 12:30:00,84.92,85.21,84.83,85.08,717129.0,78.1742,78.4411,78.0913,78.3215,717129.0
2022-07-29 12:40:00,85.08,85.09,84.83,84.9,92906.0,78.3215,78.3307,78.0913,78.1558,92906.0
2022-07-29 12:50:00,84.89,84.9,84.73,84.78,68168.0,78.1466,78.1558,77.9993,78.0453,68168.0
2022-07-29 13:00:00,84.78,85.03,84.77,84.96,86044.0,78.0453,78.2754,78.0361,78.211,86044.0
2022-07-29 13:10:00,84.95,84.97,84.8,84.81,101206.0,78.2018,78.2202,78.0637,78.0729,101206.0
2022-07-29 13:20:00,84.81,84.86,84.79,84.82,65061.0,78.0729,78.119,78.0545,78.0821,65061.0
2022-07-29 13:30:00,84.82,84.86,84.74,84.78,55705.0,78.0821,78.119,78.0085,78.0453,55705.0
2022-07-29 13:40:00,84.78,85.02,84.75,84.92,72747.0,78.0453,78.2662,78.0177,78.1742,72747.0
2022-07-29 13:50:00,84.92,84.98,84.83,84.95,410120.0,78.1742,78.2294,78.0913,78.2018,410120.0
2022-07-29 14:00:00,84.96,85.09,84.83,84.92,341645.0,78.211,78.3307,78.0913,78.1742,341645.0
2022-07-29 14:10:00,84.92,84.93,84.72,84.75,64422.0,78.1742,78.1834,77.9901,78.0177,64422.0
2022-07-29 14:20:00,84.74,84.88,84.71,84.86,182125.0,78.0085,78.1374,77.9809,78.119,182125.0
2022-07-29 14:30:00,84.87,85.0,84.85,84.9,66666.0,78.1282,78.2478,78.1097,78.1558,66666.0
2022-07-29 14:40:00,84.89,84.89,84.75,84.78,72375.0,78.1466,78.1466,78.0177,78.0453,72375.0
2022-07-29 14:50:00,84.78,84.84,84.6,84.63,97989.0,78.0453,78.1005,77.8796,77.9072,97989.0
2022-07-29 15:00:00,84.63,84.83,84.61,84.65,148268.0,77.9072,78.0913,77.8888,77.9256,148268.0
2022-07-29 15:10:00,84.65,84.71,84.56,84.65,117165.0,77.9256,77.9809,77.8428,77.9256,117165.0
2022-07-29 15:20:00,84.64,84.79,84.6,84.72,190493.0,77.9164,78.0545,77.8796,77.9901,190493.0
2022-07-29 15:30:00,84.73,84.74,84.65,84.69,231183.0,77.9993,78.0085,77.9256,77.9625,231183.0
2022-07-29 15:40:00,84.69,84.73,84.52,84.53,293890.0,77.9625,77.9993,77.806,77.8152,293890.0
2022-07-29 15:50:00,84.54,84.6,84.31,84.53,928510.0,77.8244,77.8796,77.6126,77.8152,928510.0
2022-08-01 09:30:00,84.45,84.63,83.56,84.15,515518.0,77.7415,77.9072,76.9222,77.4654,515518.0
2022-08-01 09:40:00,84.18,84.43,83.88,84.34,295971.0,77.493,77.7231,77.2168,77.6403,295971.0
2022-08-01 09:50:00,84.33,84.53,84.26,84.33,150325.0,77.6311,77.8152,77.5666,77.6311,150325.0
2022-08-01 10:00:00,84.3,84.52,84.18,84.32,125943.0,77.6034,77.806,77.493,77.6218,125943.0
2022-08-01 10:10:00,84.32,84.58,84.27,84.32,105698.0,77.6218,77.8612,77.5758,77.6218,105698.0
2022-08-01 10:20:00,84.34,84.34,83.87,83.88,80841.0,77.6403,77.6403,77.2076,77.2168,80841.0
2022-08-01 10:30:00,83.88,84.08,83.83,84.07,120158.0,77.2168,77.4009,77.1708,77.3917,120158.0
2022-08-01 10:40:00,84.07,84.36,84.03,84.26,83569.0,77.3917,77.6587,77.3549,77.5666,83569.0
2022-08-01 10:50:00,84.24,84.41,84.24,84.37,99397.0,77.5482,77.7047,77.5482,77.6679,99397.0
2022-08-01 11:00:00,84.37,84.41,84.07,84.11,84459.0,77.6679,77.7047,77.3917,77.4285,84459.0
2022-08-01 11:10:00,84.1,84.22,84.0,84.11,71297.0,77.4193,77.5298,77.3273,77.4285,71297.0
2022-08-01 11:20:00,84.09,84.63,84.07,84.57,50574.0,77.4101,77.9072,77.3917,77.852,50574.0
2022-08-01 11:30:00,84.58,84.66,84.4,84.55,57980.0,77.8612,77.9348,77.6955,77.8336,57980.0
2022-08-01 11:40:00,84.52,84.55,84.39,84.52,35557.0,77.806,77.8336,77.6863,77.806,35557.0
2022-08-01 11:50:00,84.54,84.62,84.47,84.48,44685.0,77.8244,77.898,77.7599,77.7691,44685.0
2022-08-01 12:00:00,84.48,84.51,84.36,84.37,38591.0,77.7691,77.7968,77.6587,77.6679,38591.0
2022-08-01 12:10:00,84.37,84.37,84.27,84.27,40216.0,77.6679,77.6679,77.5758,77.5758,40216.0
2022-08-01 12:20:00,84.26,84.44,84.22,84.37,34740.0,77.5666,77.7323,77.5298,77.6679,34740.0
2022-08-01 12:30:00,84.36,84.52,84.32,84.52,52832.0,77.6587,77.806,77.6218,77.806,52832.0
2022-08-01 12:40:00,84.51,84.68,84.44,84.59,54495.0,77.7968,77.9533,77.7323,77.8704,54495.0
2022-08-01 12:50:00,84.57,84.58,84.45,84.54,43859.0,77.852,77.8612,77.7415,77.8244,43859.0
2022-08-01 13:00:00,84.54,84.55,84.35,84.5,48654.0,77.8244,77.8336,77.6495,77.7875,48654.0
2022-08-01 13:10:00,84.5,84.71,84.42,84.63,105044.0,77.7875,77.9809,77.7139,77.9072,105044.0
2022-08-01 13:20:00,84.63,84.72,84.54,84.59,114406.0,77.9072,77.9901,77.8244,77.8704,114406.0
2022-08-01 13:30:00,84.57,84.82,84.57,84.74,112047.0,77.852,78.0821,77.852,78.0085,112047.0
2022-08-01 13:40:00,84.73,84.86,84.57,84.8,198940.0,77.9993,78.119,77.852,78.0637,198940.0
2022-08-01 13:50:00,84.8,84.81,84.66,84.79,90842.0,78.0637,78.0729,77.9348,78.0545,90842.0
2022-08-01 14:00:00,84.78,84.81,84.61,84.81,147990.0,78.0453,78.0729,77.8888,78.0729,147990.0
2022-08-01 14:10:00,84.83,84.94,84.71,84.88,109398.0,78.0913,78.1926,77.9809,78.1374,109398.0
2022-08-01 14:20:00,84.87,84.95,84.83,84.9,61303.0,78.1282,78.2018,78.0913,78.1558,61303.0
2022-08-01 14:30:00,84.89,84.98,84.84,84.89,81604.0,78.1466,78.2294,78.1005,78.1466,81604.0
2022-08-01 14:40:00,84.89,84.93,84.8,84.8,54352.0,78.1466,78.1834,78.0637,78.0637,54352.0
2022-08-01 14:50:00,84.82,85.09,84.79,84.97,246794.0,78.0821,78.3307,78.0545,78.2202,246794.0
2022-08-01 15:00:00,84.98,85.19,84.92,85.15,105476.0,78.2294,78.4227,78.1742,78.3859,105476.0
2022-08-01 15:10:00,85.14,85.27,85.12,85.21,65662.0,78.3767,78.4964,78.3583,78.4411,65662.0
2022-08-01 15:20:00,85.21,85.21,85.11,85.14,142703.0,78.4411,78.4411,78.3491,78.3767,142703.0
2022-08-01 15:30:00,85.13,85.29,85.12,85.29,190620.0,78.3675,78.5148,78.3583,78.5148,190620.0
2022-08-01 15:40:00,85.29,85.3,85.1,85.24,154852.0,78.5148,78.524,78.3399,78.4688,154852.0
2022-08-01 15:50:00,85.26,85.42,85.19,85.32,542131.0,78.4872,78.6345,78.4227,78.5424,542131.0
2022-08-02 09:30:00,85.44,85.97,85.2,85.33,313008.0,78.6529,79.1408,78.4319,78.5516,313008.0
2022-08-02 09:40:00,85.34,85.66,85.27,85.44,104341.0,78.5608,78.8554,78.4964,78.6529,104341.0
2022-08-02 09:50:00,85.43,85.64,85.39,85.62,79588.0,78.6437,78.837,78.6069,78.8186,79588.0
2022-08-02 10:00:00,85.61,85.88,85.58,85.74,119206.0,78.8094,79.0579,78.7818,78.929,119206.0
2022-08-02 10:10:00,85.76,85.92,85.68,85.92,83759.0,78.9475,79.0947,78.8738,79.0947,83759.0
2022-08-02 10:20:00,85.92,86.03,85.86,86.03,132578.0,79.0947,79.196,79.0395,79.196,132578.0
2022-08-02 10:30:00,86.03,86.33,86.03,86.29,133611.0,79.196,79.4722,79.196,79.4354,133611.0
2022-08-02 10:40:00,86.3,86.48,86.21,86.45,140500.0,79.4446,79.6103,79.3617,79.5826,140500.0
2022-08-02 10:50:00,86.45,86.56,86.39,86.47,148547.0,79.5826,79.6839,79.5274,79.6011,148547.0
2022-08-02 11:00:00,86.46,86.67,86.44,86.53,173619.0,79.5919,79.7852,79.5734,79.6563,173619.0
2022-08-02 11:10:00,86.53,86.54,86.37,86.38,107915.0,79.6563,79.6655,79.509,79.5182,107915.0
2022-08-02 11:20:00,86.37,86.38,86.1,86.1,77187.0,79.509,79.5182,79.2605,79.2605,77187.0
2022-08-02 11:30:00,86.1,86.17,85.95,86.1,64428.0,79.2605,79.3249,79.1224,79.2605,64428.0
2022-08-02 11:40:00,86.1,86.39,86.09,86.39,72867.0,79.2605,79.5274,79.2512,79.5274,72867.0
2022-08-02 11:50:00,86.39,86.51,86.35,86.37,91877.0,79.5274,79.6379,79.4906,79.509,91877.0
2022-08-02 12:00:00,86.36,86.43,86.28,86.35,79324.0,79.4998,79.5642,79.4262,79.4906,79324.0
2022-08-02 12:10:00,86.36,86.57,86.35,86.47,73986.0,79.4998,79.6931,79.4906,79.6011,73986.0
2022-08-02 12:20:00,86.48,86.64,86.44,86.63,65350.0,79.6103,79.7576,79.5734,79.7483,65350.0
2022-08-02 12:30:00,86.63,86.66,86.44,86.63,77129.0,79.7483,79.776,79.5734,79.7483,77129.0
2022-08-02 12:40:00,86.62,86.77,86.56,86.69,62325.0,79.7391,79.8772,79.6839,79.8036,62325.0
2022-08-02 12:50:00,86.69,86.76,86.58,86.6,55267.0,79.8036,79.868,79.7023,79.7207,55267.0
2022-08-02 13:00:00,86.59,86.6,86.42,86.44,59165.0,79.7115,79.7207,79.555,79.5734,59165.0
2022-08-02 13:10:00,86.44,86.46,86.35,86.41,45932.0,79.5734,79.5919,79.4906,79.5458,45932.0
2022-08-02 13:20:00,86.41,86.41,86.12,86.15,40979.0,79.5458,79.5458,79.2789,79.3065,40979.0
2022-08-02 13:30:00,86.13,86.13,85.95,86.09,124439.0,79.2881,79.2881,79.1224,79.2512,124439.0
2022-08-02 13:40:00,86.08,86.26,86.08,86.2,66978.0,79.242,79.4077,79.242,79.3525,66978.0
2022-08-02 13:50:00,86.2,86.26,86.09,86.13,279658.0,79.3525,79.4077,79.2512,79.2881,279658.0
2022-08-02 14:00:00,86.13,86.4,86.13,86.4,69010.0,79.2881,79.5366,79.2881,79.5366,69010.0
2022-08-02 14:10:00,86.41,86.43,86.18,86.23,79262.0,79.5458,79.5642,79.3341,79.3801,79262.0
2022-08-02 14:20:00,86.23,86.43,86.23,86.41,56564.0,79.3801,79.5642,79.3801,79.5458,56564.0
2022-08-02 14:30:00,86.4,86.47,86.17,86.25,79227.0,79.5366,79.6011,79.3249,79.3985,79227.0
2022-08-02 14:40:00,86.24,86.36,86.09,86.2,117049.0,79.3893,79.4998,79.2512,79.3525,117049.0
2022-08-02 14:50:00,86.2,86.26,85.78,85.98,313012.0,79.3525,79.4077,78.9659,79.15,313012.0
2022-08-02 15:00:00,85.97,86.03,85.82,85.83,67293.0,79.1408,79.196,79.0027,79.0119,67293.0
2022-08-02 15:10:00,85.83,85.83,85.73,85.78,138800.0,79.0119,79.0119,78.9198,78.9659,138800.0
2022-08-02 15:20:00,85.78,85.82,85.66,85.77,121434.0,78.9659,79.0027,78.8554,78.9567,121434.0
2022-08-02 15:30:00,85.77,85.89,85.72,85.87,267752.0,78.9567,79.0671,78.9106,79.0487,267752.0
2022-08-02 15:40:00,85.87,85.93,85.76,85.81,159611.0,79.0487,79.104,78.9475,78.9935,159611.0
2022-08-02 15:50:00,85.8,85.83,85.57,85.69,660330.0,78.9843,79.0119,78.7726,78.883,660330.0
2022-08-03 09:30:00,85.77,85.84,85.14,85.19,261994.0,78.9567,79.0211,78.3767,78.4227,261994.0
2022-08-03 09:40:00,85.19,85.34,84.97,85.03,116288.0,78.4227,78.5608,78.2202,78.2754,116288.0
2022-08-03 09:50:00,85.01,85.04,84.65,84.74,132859.0,78.257,78.2847,77.9256,78.0085,132859.0
2022-08-03 10:00:00,84.71,84.88,84.36,84.73,198145.0,77.9809,78.1374,77.6587,77.9993,198145.0
2022-08-03 10:10:00,84.74,85.18,84.72,84.99,192234.0,78.0085,78.4135,77.9901,78.2386,192234.0
2022-08-03 10:20:00,84.98,85.02,84.75,85.0,55712.0,78.2294,78.2662,78.0177,78.2478,55712.0
2022-08-03 10:30:00,84.98,85.16,84.87,84.87,86202.0,78.2294,78.3951,78.1282,78.1282,86202.0
2022-08-03 10:40:00,84.88,85.46,84.84,85.4,86771.0,78.1374,78.6713,78.1005,78.6161,86771.0
2022-08-03 10:50:00,85.41,85.41,85.19,85.31,52776.0,78.6253,78.6253,78.4227,78.5332,52776.0
2022-08-03 11:00:00,85.32,85.45,85.32,85.45,85231.0,78.5424,78.6621,78.5424,78.6621,85231.0
2022-08-03 11:10:00,85.44,85.56,85.3,85.32,84850.0,78.6529,78.7633,78.524,78.5424,84850.0
2022-08-03 11:20:00,85.33,85.36,85.09,85.09,74023.0,78.5516,78.5792,78.3307,78.3307,74023.0
2022-08-03 11:30:00,85.09,85.24,85.09,85.11,46056.0,78.3307,78.4688,78.3307,78.3491,46056.0
2022-08-03 11:40:00,85.12,85.31,85.12,85.28,48581.0,78.3583,78.5332,78.3583,78.5056,48581.0
2022-08-03 11:50:00,85.28,85.63,85.23,85.58,86829.0,78.5056,78.8278,78.4596,78.7818,86829.0
2022-08-03 12:00:00,85.6,85.78,85.6,85.77,50270.0,78.8002,78.9659,78.8002,78.9567,50270.0
2022-08-03 12:10:00,85.77,85.86,85.7,85.77,47228.0,78.9567,79.0395,78.8922,78.9567,47228.0
2022-08-03 12:20:00,85.79,86.06,85.79,85.93,50386.0,78.9751,79.2236,78.9751,79.104,50386.0
2022-08-03 12:30:00,85.92,86.09,85.87,86.08,50845.0,79.0947,79.2512,79.0487,79.242,50845.0
2022-08-03 12:40:00,86.08,86.36,86.05,86.35,105471.0,79.242,79.4998,79.2144,79.4906,105471.0
2022-08-03 12:50:00,86.37,86.52,86.31,86.44,185216.0,79.509,79.6471,79.4538,79.5734,185216.0
2022-08-03 13:00:00,86.45,86.65,86.44,86.61,59516.0,79.5826,79.7668,79.5734,79.7299,59516.0
2022-08-03 13:10:00,86.62,86.62,86.5,86.56,71787.0,79.7391,79.7391,79.6287,79.6839,71787.0
2022-08-03 13:20:00,86.56,86.82,86.52,86.78,120133.0,79.6839,79.9233,79.6471,79.8864,120133.0
2022-08-03 13:30:00,86.77,86.82,86.62,86.66,90168.0,79.8772,79.9233,79.7391,79.776,90168.0
2022-08-03 13:40:00,86.65,86.7,86.5,86.64,52099.0,79.7668,79.8128,79.6287,79.7576,52099.0
2022-08-03 13:50:00,86.64,86.69,86.53,86.58,61770.0,79.7576,79.8036,79.6563,79.7023,61770.0
2022-08-03 14:00:00,86.56,86.58,86.44,86.5,52489.0,79.6839,79.7023,79.5734,79.6287,52489.0
2022-08-03 14:10:00,86.53,86.72,86.52,86.64,127294.0,79.6563,79.8312,79.6471,79.7576,127294.0
2022-08-03 14:20:00,86.64,86.71,86.58,86.68,51473.0,79.7576,79.822,79.7023,79.7944,51473.0
2022-08-03 14:30:00,86.69,86.78,86.67,86.7,77711.0,79.8036,79.8864,79.7852,79.8128,77711.0
2022-08-03 14:40:00,86.69,86.71,86.47,86.58,84103.0,79.8036,79.822,79.6011,79.7023,84103.0
2022-08-03 14:50:00,86.57,86.59,86.41,86.42,105128.0,79.6931,79.7115,79.5458,79.555,105128.0
2022-08-03 15:00:00,86.42,86.65,86.41,86.51,55101.0,79.555,79.7668,79.5458,79.6379,55101.0
2022-08-03 15:10:00,86.51,86.61,86.45,86.45,60432.0,79.6379,79.7299,79.5826,79.5826,60432.0
2022-08-03 15:20:00,86.44,86.45,86.25,86.3,77513.0,79.5734,79.5826,79.3985,79.4446,77513.0
2022-08-03 15:30:00,86.3,86.43,86.22,86.42,100532.0,79.4446,79.5642,79.3709,79.555,100532.0
2022-08-03 15:40:00,86.42,86.55,86.32,86.34,227765.0,79.555,79.6747,79.463,79.4814,227765.0
2022-08-03 15:50:00,86.35,86.56,86.27,86.44,739694.0,79.4906,79.6839,79.4169,79.5734,739694.0
2022-08-04 09:30:00,86.96,87.57,86.45,86.75,383591.0,80.0521,80.6137,79.5826,79.8588,383591.0
2022-08-04 09:40:00,86.74,87.24,86.67,87.15,119098.0,79.8496,80.3099,79.7852,80.227,119098.0
2022-08-04 09:50:00,87.16,87.72,87.15,87.59,205649.0,80.2362,80.7518,80.227,80.6321,205649.0
2022-08-04 10:00:00,87.57,87.6,87.2,87.4,161708.0,80.6137,80.6413,80.2731,80.4572,161708.0
2022-08-04 10:10:00,87.41,87.48,87.26,87.45,111337.0,80.4664,80.5308,80.3283,80.5032,111337.0
2022-08-04 10:20:00,87.46,87.52,87.32,87.5,207172.0,80.5124,80.5676,80.3835,80.5492,207172.0
2022-08-04 10:30:00,87.51,87.52,86.96,87.03,187281.0,80.5584,80.5676,80.0521,80.1166,187281.0
2022-08-04 10:40:00,87.03,87.46,87.01,87.41,147234.0,80.1166,80.5124,80.0982,80.4664,147234.0
2022-08-04 10:50:00,87.41,87.57,87.37,87.47,142012.0,80.4664,80.6137,80.4296,80.5216,142012.0
2022-08-04 11:00:00,87.48,87.67,87.48,87.56,97920.0,80.5308,80.7057,80.5308,80.6045,97920.0
2022-08-04 11:10:00,87.57,87.83,87.49,87.82,147384.0,80.6137,80.853,80.54,80.8438,147384.0
2022-08-04 11:20:00,87.83,87.83,87.49,87.56,113756.0,80.853,80.853,80.54,80.6045,113756.0
2022-08-04 11:30:00,87.56,87.8,87.53,87.65,93757.0,80.6045,80.8254,80.5769,80.6873,93757.0
2022-08-04 11:40:00,87.67,87.9,87.67,87.84,115004.0,80.7057,80.9175,80.7057,80.8622,115004.0
2022-08-04 11:50:00,87.85,87.99,87.84,87.92,85732.0,80.8714,81.0003,80.8622,80.9359,85732.0
2022-08-04 12:00:00,87.94,88.0,87.79,87.88,112699.0,80.9543,81.0095,80.8162,80.8991,112699.0
2022-08-04 12:10:00,87.89,88.04,87.84,87.87,163360.0,80.9083,81.0463,80.8622,80.8898,163360.0
2022-08-04 12:20:00,87.87,88.07,87.86,88.06,91016.0,80.8898,81.074,80.8806,81.0648,91016.0
2022-08-04 12:30:00,88.07,88.09,87.92,87.97,67565.0,81.074,81.0924,80.9359,80.9819,67565.0
2022-08-04 12:40:00,87.98,88.02,87.82,87.84,80963.0,80.9911,81.0279,80.8438,80.8622,80963.0
2022-08-04 12:50:00,87.85,87.9,87.81,87.83,68829.0,80.8714,80.9175,80.8346,80.853,68829.0
2022-08-04 13:00:00,87.84,87.94,87.7,87.92,67928.0,80.8622,80.9543,80.7334,80.9359,67928.0
2022-08-04 13:10:00,87.92,88.11,87.88,88.0,94449.0,80.9359,81.1108,80.8991,81.0095,94449.0
2022-08-04 13:20:00,88.01,88.27,87.95,88.21,84030.0,81.0187,81.2581,80.9635,81.2028,84030.0
2022-08-04 13:30:00,88.21,88.23,88.06,88.2,83864.0,81.2028,81.2212,81.0648,81.1936,83864.0
2022-08-04 13:40:00,88.21,88.29,88.12,88.26,115627.0,81.2028,81.2765,81.12,81.2489,115627.0
2022-08-04 13:50:00,88.27,88.29,88.19,88.29,97058.0,81.2581,81.2765,81.1844,81.2765,97058.0
2022-08-04 14:00:00,88.29,88.42,88.18,88.4,107091.0,81.2765,81.3962,81.1752,81.3777,107091.0
2022-08-04 14:10:00,88.39,88.41,88.2,88.37,79144.0,81.3685,81.3869,81.1936,81.3501,79144.0
2022-08-04 14:20:00,88.38,88.39,88.25,88.34,124785.0,81.3593,81.3685,81.2397,81.3225,124785.0
2022-08-04 14:30:00,88.35,88.39,88.23,88.38,91557.0,81.3317,81.3685,81.2212,81.3593,91557.0
2022-08-04 14:40:00,88.38,88.47,88.35,88.44,82082.0,81.3593,81.4422,81.3317,81.4146,82082.0
2022-08-04 14:50:00,88.43,88.59,88.38,88.55,158166.0,81.4054,81.5527,81.3593,81.5158,158166.0
2022-08-04 15:00:00,88.56,88.56,88.46,88.49,137484.0,81.525,81.525,81.433,81.4606,137484.0
2022-08-04 15:10:00,88.48,88.66,88.45,88.59,156932.0,81.4514,81.6171,81.4238,81.5527,156932.0
2022-08-04 15:20:00,88.59,88.6,88.34,88.43,110465.0,81.5527,81.5619,81.3225,81.4054,110465.0
2022-08-04 15:30:00,88.42,88.49,88.34,88.34,192779.0,81.3962,81.4606,81.3225,81.3225,192779.0
2022-08-04 15:40:00,88.34,88.34,87.96,87.96,268795.0,81.3225,81.3225,80.9727,80.9727,268795.0
2022-08-04 15:50:00,87.97,88.04,87.81,87.99,544855.0,80.9819,81.0463,80.8346,81.0003,544855.0
2022-08-05 09:30:00,87.88,88.49,87.55,87.86,376644.0,80.8991,81.4606,80.5953,80.8806,376644.0
2022-08-05 09:40:00,87.86,88.13,87.66,87.82,212124.0,80.8806,81.1292,80.6965,80.8438,212124.0
2022-08-05 09:50:00,87.82,88.37,87.82,88.36,155356.0,80.8438,81.3501,80.8438,81.3409,155356.0
2022-08-05 10:00:00,88.36,88.48,88.2,88.37,281301.0,81.3409,81.4514,81.1936,81.3501,281301.0
2022-08-05 10:10:00,88.38,88.39,87.82,87.9,126523.0,81.3593,81.3685,80.8438,80.9175,126523.0
2022-08-05 10:20:00,87.91,87.94,87.4,87.83,192766.0,80.9267,80.9543,80.4572,80.853,192766.0
2022-08-05 10:30:00,87.83,87.94,87.5,87.64,190059.0,80.853,80.9543,80.5492,80.6781,190059.0
2022-08-05 10:40:00,87.63,87.74,87.57,87.67,93719.0,80.6689,80.7702,80.6137,80.7057,93719.0
2022-08-05 10:50:00,87.66,87.66,87.31,87.37,135521.0,80.6965,80.6965,80.3743,80.4296,135521.0
2022-08-05 11:00:00,87.37,87.55,87.28,87.28,125433.0,80.4296,80.5953,80.3467,80.3467,125433.0
2022-08-05 11:10:00,87.28,87.4,87.21,87.28,118783.0,80.3467,80.4572,80.2823,80.3467,118783.0
2022-08-05 11:20:00,87.28,87.34,87.07,87.07,109200.0,80.3467,80.4019,80.1534,80.1534,109200.0
2022-08-05 11:30:00,87.05,87.31,86.94,87.13,90573.0,80.135,80.3743,80.0337,80.2086,90573.0
2022-08-05 11:40:00,87.15,87.23,87.07,87.17,89640.0,80.227,80.3007,80.1534,80.2455,89640.0
2022-08-05 11:50:00,87.17,87.2,87.09,87.09,83680.0,80.2455,80.2731,80.1718,80.1718,83680.0
2022-08-05 12:00:00,87.09,87.39,87.08,87.38,64330.0,80.1718,80.448,80.1626,80.4388,64330.0
2022-08-05 12:10:00,87.37,87.62,87.37,87.41,70288.0,80.4296,80.6597,80.4296,80.4664,70288.0
2022-08-05 12:20:00,87.41,87.42,87.24,87.29,59142.0,80.4664,80.4756,80.3099,80.3559,59142.0
2022-08-05 12:30:00,87.3,87.45,87.28,87.43,55770.0,80.3651,80.5032,80.3467,80.4848,55770.0
2022-08-05 12:40:00,87.42,87.58,87.38,87.53,47984.0,80.4756,80.6229,80.4388,80.5769,47984.0
2022-08-05 12:50:00,87.53,87.73,87.48,87.65,73708.0,80.5769,80.761,80.5308,80.6873,73708.0
2022-08-05 13:00:00,87.65,87.7,87.54,87.68,60091.0,80.6873,80.7334,80.5861,80.7149,60091.0
2022-08-05 13:10:00,87.67,87.84,87.65,87.77,108262.0,80.7057,80.8622,80.6873,80.7978,108262.0
2022-08-05 13:20:00,87.77,88.02,87.72,87.89,99583.0,80.7978,81.0279,80.7518,80.9083,99583.0
2022-08-05 13:30:00,87.88,88.05,87.86,87.99,56506.0,80.8991,81.0555,80.8806,81.0003,56506.0
2022-08-05 13:40:00,88.0,88.05,87.91,87.96,74652.0,81.0095,81.0555,80.9267,80.9727,74652.0
2022-08-05 13:50:00,87.95,87.95,87.7,87.71,61560.0,80.9635,80.9635,80.7334,80.7426,61560.0
2022-08-05 14:00:00,87.71,87.72,87.53,87.59,91490.0,80.7426,80.7518,80.5769,80.6321,91490.0
2022-08-05 14:10:00,87.59,87.67,87.48,87.67,74153.0,80.6321,80.7057,80.5308,80.7057,74153.0
2022-08-05 14:20:00,87.66,87.81,87.55,87.57,820878.0,80.6965,80.8346,80.5953,80.6137,820878.0
2022-08-05 14:30:00,87.57,87.66,87.34,87.52,826829.0,80.6137,80.6965,80.4019,80.5676,826829.0
2022-08-05 14:40:00,87.52,87.69,87.43,87.66,90512.0,80.5676,80.7241,80.4848,80.6965,90512.0
2022-08-05 14:50:00,87.65,87.69,87.48,87.54,52065.0,80.6873,80.7241,80.5308,80.5861,52065.0
2022-08-05 15:00:00,87.55,87.66,87.51,87.66,94600.0,80.5953,80.6965,80.5584,80.6965,94600.0
2022-08-05 15:10:00,87.66,87.76,87.5,87.5,92787.0,80.6965,80.7886,80.5492,80.5492,92787.0
2022-08-05 15:20:00,87.5,87.63,87.4,87.62,136625.0,80.5492,80.6689,80.4572,80.6597,136625.0
2022-08-05 15:30:00,87.62,87.81,87.61,87.65,91794.0,80.6597,80.8346,80.6505,80.6873,91794.0
2022-08-05 15:40:00,87.64,87.95,87.59,87.95,192140.0,80.6781,80.9635,80.6321,80.9635,192140.0
2022-08-05 15:50:00,87.94,88.04,87.85,87.96,644623.0,80.9543,81.0463,80.8714,80.9727,644623.0
2022-08-08 09:30:00,88.46,88.96,87.92,88.17,251256.0,81.433,81.8933,80.9359,81.166,251256.0
2022-08-08 09:40:00,88.19,88.36,87.98,88.21,115860.0,81.1844,81.3409,80.9911,81.2028,115860.0
2022-08-08 09:50:00,88.2,88.49,88.16,88.33,182708.0,81.1936,81.4606,81.1568,81.3133,182708.0
2022-08-08 10:00:00,88.34,88.55,88.33,88.43,149951.0,81.3225,81.5158,81.3133,81.4054,149951.0
2022-08-08 10:10:00,88.45,88.55,88.28,88.38,217503.0,81.4238,81.5158,81.2673,81.3593,217503.0
2022-08-08 10:20:00,88.38,88.42,88.3,88.42,70469.0,81.3593,81.3962,81.2857,81.3962,70469.0
2022-08-08 10:30:00,88.42,88.45,88.14,88.21,154794.0,81.3962,81.4238,81.1384,81.2028,154794.0
2022-08-08 10:40:00,88.2,88.3,88.12,88.19,38666.0,81.1936,81.2857,81.12,81.1844,38666.0
2022-08-08 10:50:00,88.19,88.28,88.16,88.17,87337.0,81.1844,81.2673,81.1568,81.166,87337.0
2022-08-08 11:00:00,88.13,88.22,87.96,87.96,48518.0,81.1292,81.212,80.9727,80.9727,48518.0
2022-08-08 11:10:00,87.94,87.94,87.76,87.81,68947.0,80.9543,80.9543,80.7886,80.8346,68947.0
2022-08-08 11:20:00,87.81,87.81,87.72,87.77,64568.0,80.8346,80.8346,80.7518,80.7978,64568.0
2022-08-08 11:30:00,87.77,87.83,87.7,87.73,42909.0,80.7978,80.853,80.7334,80.761,42909.0
2022-08-08 11:40:00,87.72,87.84,87.67,87.76,112783.0,80.7518,80.8622,80.7057,80.7886,112783.0
2022-08-08 11:50:00,87.75,87.83,87.7,87.78,27612.0,80.7794,80.853,80.7334,80.807,27612.0
2022-08-08 12:00:00,87.78,87.82,87.66,87.68,46921.0,80.807,80.8438,80.6965,80.7149,46921.0
2022-08-08 12:10:00,87.68,87.72,87.39,87.47,119085.0,80.7149,80.7518,80.448,80.5216,119085.0
2022-08-08 12:20:00,87.48,87.64,87.38,87.42,65431.0,80.5308,80.6781,80.4388,80.4756,65431.0
2022-08-08 12:30:00,87.41,87.45,87.32,87.37,45434.0,80.4664,80.5032,80.3835,80.4296,45434.0
2022-08-08 12:40:00,87.38,87.44,87.33,87.34,70589.0,80.4388,80.494,80.3927,80.4019,70589.0
2022-08-08 12:50:00,87.35,87.4,87.25,87.29,34508.0,80.4112,80.4572,80.3191,80.3559,34508.0
2022-08-08 13:00:00,87.29,87.36,87.21,87.34,38583.0,80.3559,80.4204,80.2823,80.4019,38583.0
2022-08-08 13:10:00,87.33,87.43,87.24,87.43,83604.0,80.3927,80.4848,80.3099,80.4848,83604.0
2022-08-08 13:20:00,87.42,87.43,87.17,87.18,51104.0,80.4756,80.4848,80.2455,80.2547,51104.0
2022-08-08 13:30:00,87.19,87.22,87.1,87.1,34066.0,80.2639,80.2915,80.181,80.181,34066.0
2022-08-08 13:40:00,87.1,87.18,87.07,87.14,52983.0,80.181,80.2547,80.1534,80.2178,52983.0
2022-08-08 13:50:00,87.16,87.22,87.1,87.1,50371.0,80.2362,80.2915,80.181,80.181,50371.0
2022-08-08 14:00:00,87.09,87.16,86.93,87.01,63523.0,80.1718,80.2362,80.0245,80.0982,63523.0
2022-08-08 14:10:00,87.02,87.03,86.81,86.85,78339.0,80.1074,80.1166,79.914,79.9509,78339.0
2022-08-08 14:20:00,86.86,86.88,86.8,86.84,44908.0,79.9601,79.9785,79.9048,79.9417,44908.0
2022-08-08 14:30:00,86.84,87.08,86.78,87.06,2236940.0,79.9417,80.1626,79.8864,80.1442,2236940.0
2022-08-08 14:40:00,87.08,87.13,87.0,87.06,75181.0,80.1626,80.2086,80.089,80.1442,75181.0
2022-08-08 14:50:00,87.07,87.15,86.96,87.11,51404.0,80.1534,80.227,80.0521,80.1902,51404.0
2022-08-08 15:00:00,87.1,87.25,87.1,87.22,41404.0,80.181,80.3191,80.181,80.2915,41404.0
2022-08-08 15:10:00,87.22,87.22,87.15,87.2,65894.0,80.2915,80.2915,80.227,80.2731,65894.0
2022-08-08 15:20:00,87.21,87.4,87.21,87.39,63377.0,80.2823,80.4572,80.2823,80.448,63377.0
2022-08-08 15:30:00,87.38,87.57,87.35,87.48,125633.0,80.4388,80.6137,80.4112,80.5308,125633.0
2022-08-08 15:40:00,87.48,87.54,87.38,87.39,115642.0,80.5308,80.5861,80.4388,80.448,115642.0
2022-08-08 15:50:00,87.39,87.6,87.37,87.52,289555.0,80.448,80.6413,80.4296,80.5676,289555.0
2022-08-09 09:30:00,88.22,88.28,87.78,87.96,311757.0,81.212,81.2673,80.807,80.9727,311757.0
2022-08-09 09:40:00,87.96,88.56,87.95,88.42,89071.0,80.9727,81.525,80.9635,81.3962,89071.0
2022-08-09 09:50:00,88.42,88.61,88.35,88.61,55240.0,81.3962,81.5711,81.3317,81.5711,55240.0
2022-08-09 10:00:00,88.61,88.73,88.4,88.45,63325.0,81.5711,81.6815,81.3777,81.4238,63325.0
2022-08-09 10:10:00,88.46,88.63,88.29,88.36,80480.0,81.433,81.5895,81.2765,81.3409,80480.0
2022-08-09 10:20:00,88.37,88.58,88.37,88.56,78213.0,81.3501,81.5434,81.3501,81.525,78213.0
2022-08-09 10:30:00,88.56,88.72,88.5,88.69,93509.0,81.525,81.6723,81.4698,81.6447,93509.0
2022-08-09 10:40:00,88.7,88.81,88.68,88.8,81311.0,81.6539,81.7552,81.6355,81.746,81311.0
2022-08-09 10:50:00,88.82,88.86,88.71,88.83,76822.0,81.7644,81.8012,81.6631,81.7736,76822.0
2022-08-09 11:00:00,88.84,88.92,88.67,88.84,66191.0,81.7828,81.8564,81.6263,81.7828,66191.0
2022-08-09 11:10:00,88.83,89.02,88.83,88.94,111858.0,81.7736,81.9485,81.7736,81.8748,111858.0
2022-08-09 11:20:00,88.93,89.0,88.83,88.95,58173.0,81.8656,81.9301,81.7736,81.8841,58173.0
2022-08-09 11:30:00,88.96,89.01,88.83,88.86,123528.0,81.8933,81.9393,81.7736,81.8012,123528.0
2022-08-09 11:40:00,88.87,88.95,88.8,88.88,72000.0,81.8104,81.8841,81.746,81.8196,72000.0
2022-08-09 11:50:00,88.88,89.05,88.83,88.93,60194.0,81.8196,81.9761,81.7736,81.8656,60194.0
2022-08-09 12:00:00,88.91,89.03,88.87,89.02,32196.0,81.8472,81.9577,81.8104,81.9485,32196.0
2022-08-09 12:10:00,89.03,89.05,88.97,89.02,33674.0,81.9577,81.9761,81.9025,81.9485,33674.0
2022-08-09 12:20:00,89.01,89.01,88.92,88.93,34703.0,81.9393,81.9393,81.8564,81.8656,34703.0
2022-08-09 12:30:00,88.93,88.98,88.91,88.93,32499.0,81.8656,81.9117,81.8472,81.8656,32499.0
2022-08-09 12:40:00,88.94,88.94,88.83,88.94,33526.0,81.8748,81.8748,81.7736,81.8748,33526.0
2022-08-09 12:50:00,88.95,88.97,88.87,88.93,29731.0,81.8841,81.9025,81.8104,81.8656,29731.0
2022-08-09 13:00:00,88.94,88.96,88.78,88.81,56175.0,81.8748,81.8933,81.7276,81.7552,56175.0
2022-08-09 13:10:00,88.81,88.86,88.76,88.78,48710.0,81.7552,81.8012,81.7091,81.7276,48710.0
2022-08-09 13:20:00,88.78,88.85,88.67,88.68,59298.0,81.7276,81.792,81.6263,81.6355,59298.0
2022-08-09 13:30:00,88.68,88.76,88.62,88.65,38081.0,81.6355,81.7091,81.5803,81.6079,38081.0
2022-08-09 13:40:00,88.64,88.93,88.64,88.92,69963.0,81.5987,81.8656,81.5987,81.8564,69963.0
2022-08-09 13:50:00,88.93,89.11,88.81,88.88,155137.0,81.8656,82.0313,81.7552,81.8196,155137.0
2022-08-09 14:00:00,88.86,88.97,88.85,88.93,38450.0,81.8012,81.9025,81.792,81.8656,38450.0
2022-08-09 14:10:00,88.93,88.99,88.86,88.87,42695.0,81.8656,81.9209,81.8012,81.8104,42695.0
2022-08-09 14:20:00,88.88,88.93,88.78,88.8,39902.0,81.8196,81.8656,81.7276,81.746,39902.0
2022-08-09 14:30:00,88.8,88.89,88.69,88.89,133296.0,81.746,81.8288,81.6447,81.8288,133296.0
2022-08-09 14:40:00,88.89,88.9,88.76,88.87,77781.0,81.8288,81.838,81.7091,81.8104,77781.0
2022-08-09 14:50:00,88.87,88.97,88.85,88.89,45357.0,81.8104,81.9025,81.792,81.8288,45357.0
2022-08-09 15:00:00,88.9,88.96,88.87,88.95,55311.0,81.838,81.8933,81.8104,81.8841,55311.0
2022-08-09 15:10:00,88.96,88.99,88.88,88.95,71845.0,81.8933,81.9209,81.8196,81.8841,71845.0
2022-08-09 15:20:00,88.95,88.99,88.91,88.93,59433.0,81.8841,81.9209,81.8472,81.8656,59433.0
2022-08-09 15:30:00,88.94,88.99,88.78,88.8,126421.0,81.8748,81.9209,81.7276,81.746,126421.0
2022-08-09 15:40:00,88.79,88.81,88.68,88.8,179833.0,81.7368,81.7552,81.6355,81.746,179833.0
2022-08-09 15:50:00,88.8,88.94,88.75,88.92,498040.0,81.746,81.8748,81.6999,81.8564,498040.0
2022-08-10 09:30:00,89.66,90.08,89.1,89.72,400471.0,82.5377,82.9243,82.0221,82.5929,400471.0
2022-08-10 09:40:00,89.74,89.88,89.49,89.59,107429.0,82.6113,82.7402,82.3812,82.4732,107429.0
2022-08-10 09:50:00,89.57,89.73,89.5,89.63,145133.0,82.4548,82.6021,82.3904,82.51,145133.0
2022-08-10 10:00:00,89.64,89.72,89.48,89.56,87774.0,82.5192,82.5929,82.372,82.4456,87774.0
2022-08-10 10:10:00,89.57,89.57,89.32,89.33,101994.0,82.4548,82.4548,82.2247,82.2339,101994.0
2022-08-10 10:20:00,89.34,89.59,89.28,89.59,95992.0,82.2431,82.4732,82.1878,82.4732,95992.0
2022-08-10 10:30:00,89.58,89.69,89.57,89.68,64103.0,82.464,82.5653,82.4548,82.5561,64103.0
2022-08-10 10:40:00,89.68,89.86,89.68,89.78,40439.0,82.5561,82.7218,82.5561,82.6481,40439.0
2022-08-10 10:50:00,89.79,89.83,89.67,89.73,38373.0,82.6573,82.6941,82.5469,82.6021,38373.0
2022-08-10 11:00:00,89.75,89.88,89.7,89.82,72987.0,82.6205,82.7402,82.5745,82.6849,72987.0
2022-08-10 11:10:00,89.82,89.82,89.6,89.69,67047.0,82.6849,82.6849,82.4824,82.5653,67047.0
2022-08-10 11:20:00,89.71,89.76,89.58,89.59,52280.0,82.5837,82.6297,82.464,82.4732,52280.0
2022-08-10 11:30:00,89.6,89.64,89.46,89.56,55576.0,82.4824,82.5192,82.3535,82.4456,55576.0
2022-08-10 11:40:00,89.56,89.66,89.5,89.55,71766.0,82.4456,82.5377,82.3904,82.4364,71766.0
2022-08-10 11:50:00,89.54,89.54,89.36,89.38,51279.0,82.4272,82.4272,82.2615,82.2799,51279.0
2022-08-10 12:00:00,89.37,89.37,89.17,89.21,43456.0,82.2707,82.2707,82.0866,82.1234,43456.0
2022-08-10 12:10:00,89.2,89.22,89.07,89.11,78805.0,82.1142,82.1326,81.9945,82.0313,78805.0
2022-08-10 12:20:00,89.11,89.21,89.1,89.21,46633.0,82.0313,82.1234,82.0221,82.1234,46633.0
2022-08-10 12:30:00,89.2,89.2,89.11,89.16,28596.0,82.1142,82.1142,82.0313,82.0774,28596.0
2022-08-10 12:40:00,89.15,89.18,89.08,89.12,34365.0,82.0682,82.0958,82.0037,82.0405,34365.0
2022-08-10 12:50:00,89.11,89.14,89.05,89.13,31789.0,82.0313,82.059,81.9761,82.0498,31789.0
2022-08-10 13:00:00,89.12,89.15,89.02,89.04,33758.0,82.0405,82.0682,81.9485,81.9669,33758.0
2022-08-10 13:10:00,89.04,89.1,88.98,89.07,79826.0,81.9669,82.0221,81.9117,81.9945,79826.0
2022-08-10 13:20:00,89.06,89.08,88.94,88.94,48944.0,81.9853,82.0037,81.8748,81.8748,48944.0
2022-08-10 13:30:00,88.95,89.01,88.84,88.98,75091.0,81.8841,81.9393,81.7828,81.9117,75091.0
2022-08-10 13:40:00,88.98,89.02,88.94,89.02,78717.0,81.9117,81.9485,81.8748,81.9485,78717.0
2022-08-10 13:50:00,89.0,89.04,88.89,88.97,57740.0,81.9301,81.9669,81.8288,81.9025,57740.0
2022-08-10 14:00:00,88.97,89.11,88.9,89.07,421645.0,81.9025,82.0313,81.838,81.9945,421645.0
2022-08-10 14:10:00,89.06,89.19,89.01,89.16,50880.0,81.9853,82.105,81.9393,82.0774,50880.0
2022-08-10 14:20:00,89.15,89.23,89.15,89.18,43718.0,82.0682,82.1418,82.0682,82.0958,43718.0
2022-08-10 14:30:00,89.18,89.24,89.15,89.17,47578.0,82.0958,82.151,82.0682,82.0866,47578.0
2022-08-10 14:40:00,89.18,89.3,89.17,89.29,54526.0,82.0958,82.2063,82.0866,82.197,54526.0
2022-08-10 14:50:00,89.28,89.29,89.17,89.2,40415.0,82.1878,82.197,82.0866,82.1142,40415.0
2022-08-10 15:00:00,89.22,89.33,89.21,89.33,42133.0,82.1326,82.2339,82.1234,82.2339,42133.0
2022-08-10 15:10:00,89.33,89.37,89.22,89.24,68327.0,82.2339,82.2707,82.1326,82.151,68327.0
2022-08-10 15:20:00,89.25,89.35,89.25,89.34,73752.0,82.1602,82.2523,82.1602,82.2431,73752.0
2022-08-10 15:30:00,89.33,89.46,89.28,89.45,83630.0,82.2339,82.3535,82.1878,82.3443,83630.0
2022-08-10 15:40:00,89.45,89.65,89.45,89.62,123588.0,82.3443,82.5284,82.3443,82.5008,123588.0
2022-08-10 15:50:00,89.63,89.88,89.55,89.78,485515.0,82.51,82.7402,82.4364,82.6481,485515.0
2022-08-11 09:30:00,90.31,90.54,90.02,90.04,343877.0,83.136,83.3477,82.8691,82.8875,343877.0
2022-08-11 09:40:00,90.04,90.47,89.97,90.38,304825.0,82.8875,83.2833,82.823,83.2005,304825.0
2022-08-11 09:50:00,90.38,90.67,90.37,90.63,155389.0,83.2005,83.4674,83.1913,83.4306,155389.0
2022-08-11 10:00:00,90.65,90.99,90.58,90.88,267395.0,83.449,83.762,83.3846,83.6607,267395.0
2022-08-11 10:10:00,90.88,91.03,90.69,90.7,186909.0,83.6607,83.7988,83.4858,83.495,186909.0
2022-08-11 10:20:00,90.7,90.72,90.51,90.65,153320.0,83.495,83.5134,83.3201,83.449,153320.0
2022-08-11 10:30:00,90.65,90.87,90.61,90.77,113219.0,83.449,83.6515,83.4122,83.5595,113219.0
2022-08-11 10:40:00,90.76,90.81,90.62,90.73,80068.0,83.5503,83.5963,83.4214,83.5227,80068.0
2022-08-11 10:50:00,90.74,90.85,90.64,90.67,126512.0,83.5319,83.6331,83.4398,83.4674,126512.0
2022-08-11 11:00:00,90.68,90.79,90.49,90.72,116209.0,83.4766,83.5779,83.3017,83.5134,116209.0
2022-08-11 11:10:00,90.71,90.75,90.61,90.62,69222.0,83.5042,83.5411,83.4122,83.4214,69222.0
2022-08-11 11:20:00,90.62,90.69,90.52,90.56,91846.0,83.4214,83.4858,83.3293,83.3662,91846.0
2022-08-11 11:30:00,90.54,90.57,90.32,90.45,76734.0,83.3477,83.3754,83.1452,83.2649,76734.0
2022-08-11 11:40:00,90.44,90.54,90.35,90.54,36025.0,83.2557,83.3477,83.1728,83.3477,36025.0
2022-08-11 11:50:00,90.54,90.63,90.42,90.58,62549.0,83.3477,83.4306,83.2373,83.3846,62549.0
2022-08-11 12:00:00,90.59,90.59,90.43,90.55,46258.0,83.3938,83.3938,83.2465,83.357,46258.0
2022-08-11 12:10:00,90.54,90.6,90.47,90.49,87585.0,83.3477,83.403,83.2833,83.3017,87585.0
2022-08-11 12:20:00,90.49,90.49,90.18,90.3,66237.0,83.3017,83.3017,83.0163,83.1268,66237.0
2022-08-11 12:30:00,90.3,90.37,90.22,90.23,48934.0,83.1268,83.1913,83.0532,83.0624,48934.0
2022-08-11 12:40:00,90.23,90.3,90.15,90.18,51172.0,83.0624,83.1268,82.9887,83.0163,51172.0
2022-08-11 12:50:00,90.18,90.18,90.07,90.11,61303.0,83.0163,83.0163,82.9151,82.9519,61303.0
2022-08-11 13:00:00,90.12,90.21,90.06,90.19,74440.0,82.9611,83.044,82.9059,83.0256,74440.0
2022-08-11 13:10:00,90.21,90.33,90.19,90.27,104685.0,83.044,83.1544,83.0256,83.0992,104685.0
2022-08-11 13:20:00,90.27,90.28,90.16,90.19,67363.0,83.0992,83.1084,82.9979,83.0256,67363.0
2022-08-11 13:30:00,90.18,90.22,90.08,90.16,90530.0,83.0163,83.0532,82.9243,82.9979,90530.0
2022-08-11 13:40:00,90.15,90.19,90.06,90.15,74209.0,82.9887,83.0256,82.9059,82.9887,74209.0
2022-08-11 13:50:00,90.14,90.14,89.99,90.12,64011.0,82.9795,82.9795,82.8414,82.9611,64011.0
2022-08-11 14:00:00,90.11,90.14,89.84,89.91,153035.0,82.9519,82.9795,82.7034,82.7678,153035.0
2022-08-11 14:10:00,89.91,89.97,89.73,89.94,82898.0,82.7678,82.823,82.6021,82.7954,82898.0
2022-08-11 14:20:00,89.94,89.96,89.77,89.87,63151.0,82.7954,82.8138,82.6389,82.731,63151.0
2022-08-11 14:30:00,89.88,89.88,89.69,89.69,76842.0,82.7402,82.7402,82.5653,82.5653,76842.0
2022-08-11 14:40:00,89.69,89.75,89.66,89.72,63394.0,82.5653,82.6205,82.5377,82.5929,63394.0
2022-08-11 14:50:00,89.7,89.78,89.67,89.69,84944.0,82.5745,82.6481,82.5469,82.5653,84944.0
2022-08-11 15:00:00,89.68,89.73,89.58,89.65,93170.0,82.5561,82.6021,82.464,82.5284,93170.0
2022-08-11 15:10:00,89.65,89.73,89.57,89.72,241254.0,82.5284,82.6021,82.4548,82.5929,241254.0
2022-08-11 15:20:00,89.72,89.74,89.67,89.72,75523.0,82.5929,82.6113,82.5469,82.5929,75523.0
2022-08-11 15:30:00,89.72,89.88,89.66,89.67,126433.0,82.5929,82.7402,82.5377,82.5469,126433.0
2022-08-11 15:40:00,89.67,89.71,89.45,89.51,190371.0,82.5469,82.5837,82.3443,82.3996,190371.0
2022-08-11 15:50:00,89.5,89.54,89.29,89.44,471394.0,82.3904,82.4272,82.197,82.3351,471394.0
2022-08-12 09:30:00,90.18,90.29,89.67,89.76,150721.0,83.0163,83.1176,82.5469,82.6297,150721.0
2022-08-12 09:40:00,89.75,89.78,89.43,89.49,101171.0,82.6205,82.6481,82.3259,82.3812,101171.0
2022-08-12 09:50:00,89.48,89.66,89.46,89.57,155741.0,82.372,82.5377,82.3535,82.4548,155741.0
2022-08-12 10:00:00,89.59,89.59,89.35,89.47,103583.0,82.4732,82.4732,82.2523,82.3627,103583.0
2022-08-12 10:10:00,89.47,89.52,89.33,89.45,43344.0,82.3627,82.4088,82.2339,82.3443,43344.0
2022-08-12 10:20:00,89.47,89.6,89.45,89.52,61426.0,82.3627,82.4824,82.3443,82.4088,61426.0
2022-08-12 10:30:00,89.54,89.74,89.54,89.59,70570.0,82.4272,82.6113,82.4272,82.4732,70570.0
2022-08-12 10:40:00,89.63,89.69,89.46,89.46,103798.0,82.51,82.5653,82.3535,82.3535,103798.0
2022-08-12 10:50:00,89.46,89.66,89.45,89.63,87473.0,82.3535,82.5377,82.3443,82.51,87473.0
2022-08-12 11:00:00,89.63,89.98,89.63,89.76,75377.0,82.51,82.8322,82.51,82.6297,75377.0
2022-08-12 11:10:00,89.76,89.86,89.74,89.79,44761.0,82.6297,82.7218,82.6113,82.6573,44761.0
2022-08-12 11:20:00,89.79,89.93,89.77,89.9,45422.0,82.6573,82.7862,82.6389,82.7586,45422.0
2022-08-12 11:30:00,89.9,90.12,89.9,89.95,85857.0,82.7586,82.9611,82.7586,82.8046,85857.0
2022-08-12 11:40:00,89.96,89.98,89.88,89.91,41826.0,82.8138,82.8322,82.7402,82.7678,41826.0
2022-08-12 11:50:00,89.92,90.0,89.9,89.91,36877.0,82.777,82.8506,82.7586,82.7678,36877.0
2022-08-12 12:00:00,89.9,89.96,89.9,89.95,36390.0,82.7586,82.8138,82.7586,82.8046,36390.0
2022-08-12 12:10:00,89.96,89.96,89.86,89.92,48476.0,82.8138,82.8138,82.7218,82.777,48476.0
2022-08-12 12:20:00,89.91,90.0,89.87,90.0,34818.0,82.7678,82.8506,82.731,82.8506,34818.0
2022-08-12 12:30:00,89.99,90.07,89.94,90.06,39265.0,82.8414,82.9151,82.7954,82.9059,39265.0
2022-08-12 12:40:00,90.06,90.09,89.98,90.03,35349.0,82.9059,82.9335,82.8322,82.8783,35349.0
2022-08-12 12:50:00,90.03,90.1,89.99,90.0,51077.0,82.8783,82.9427,82.8414,82.8506,51077.0
2022-08-12 13:00:00,90.0,90.23,89.99,90.22,45314.0,82.8506,83.0624,82.8414,83.0532,45314.0
2022-08-12 13:10:00,90.21,90.24,90.15,90.2,44229.0,83.044,83.0716,82.9887,83.0348,44229.0
2022-08-12 13:20:00,90.2,90.34,90.2,90.34,30931.0,83.0348,83.1636,83.0348,83.1636,30931.0
2022-08-12 13:30:00,90.34,90.42,90.29,90.3,138812.0,83.1636,83.2373,83.1176,83.1268,138812.0
2022-08-12 13:40:00,90.3,90.31,90.09,90.09,67378.0,83.1268,83.136,82.9335,82.9335,67378.0
2022-08-12 13:50:00,90.1,90.14,90.07,90.11,24610.0,82.9427,82.9795,82.9151,82.9519,24610.0
2022-08-12 14:00:00,90.11,90.26,90.11,90.26,51456.0,82.9519,83.09,82.9519,83.09,51456.0
2022-08-12 14:10:00,90.27,90.36,90.22,90.36,44985.0,83.0992,83.182,83.0532,83.182,44985.0
2022-08-12 14:20:00,90.36,90.37,90.25,90.28,60653.0,83.182,83.1913,83.0808,83.1084,60653.0
2022-08-12 14:30:00,90.28,90.47,90.27,90.46,58493.0,83.1084,83.2833,83.0992,83.2741,58493.0
2022-08-12 14:40:00,90.46,90.56,90.38,90.48,88994.0,83.2741,83.3662,83.2005,83.2925,88994.0
2022-08-12 14:50:00,90.5,90.52,90.41,90.44,51725.0,83.3109,83.3293,83.2281,83.2557,51725.0
2022-08-12 15:00:00,90.44,90.54,90.44,90.53,64654.0,83.2557,83.3477,83.2557,83.3385,64654.0
2022-08-12 15:10:00,90.53,90.62,90.51,90.59,67416.0,83.3385,83.4214,83.3201,83.3938,67416.0
2022-08-12 15:20:00,90.6,90.65,90.42,90.56,56307.0,83.403,83.449,83.2373,83.3662,56307.0
2022-08-12 15:30:00,90.56,90.59,90.48,90.49,65644.0,83.3662,83.3938,83.2925,83.3017,65644.0
2022-08-12 15:40:00,90.5,90.52,90.4,90.44,171642.0,83.3109,83.3293,83.2189,83.2557,171642.0
2022-08-12 15:50:00,90.44,90.5,90.27,90.46,696961.0,83.2557,83.3109,83.0992,83.2741,696961.0
2022-08-15 09:30:00,90.48,90.81,90.14,90.71,214664.0,83.2925,83.5963,82.9795,83.5042,214664.0
2022-08-15 09:40:00,90.73,90.82,90.42,90.73,218366.0,83.5227,83.6055,83.2373,83.5227,218366.0
2022-08-15 09:50:00,90.73,90.9,90.61,90.78,106715.0,83.5227,83.6792,83.4122,83.5687,106715.0
2022-08-15 10:00:00,90.76,90.78,90.57,90.64,77187.0,83.5503,83.5687,83.3754,83.4398,77187.0
2022-08-15 10:10:00,90.66,90.94,90.64,90.75,84514.0,83.4582,83.716,83.4398,83.5411,84514.0
2022-08-15 10:20:00,90.77,90.83,90.68,90.8,37169.0,83.5595,83.6147,83.4766,83.5871,37169.0
2022-08-15 10:30:00,90.79,90.9,90.75,90.84,164636.0,83.5779,83.6792,83.5411,83.6239,164636.0
2022-08-15 10:40:00,90.84,90.93,90.75,90.77,71504.0,83.6239,83.7068,83.5411,83.5595,71504.0
2022-08-15 10:50:00,90.77,90.81,90.56,90.58,37864.0,83.5595,83.5963,83.3662,83.3846,37864.0
2022-08-15 11:00:00,90.58,90.63,90.52,90.6,42414.0,83.3846,83.4306,83.3293,83.403,42414.0
2022-08-15 11:10:00,90.62,90.63,90.49,90.54,189201.0,83.4214,83.4306,83.3017,83.3477,189201.0
2022-08-15 11:20:00,90.55,90.6,90.52,90.58,49572.0,83.357,83.403,83.3293,83.3846,49572.0
2022-08-15 11:30:00,90.59,90.61,90.41,90.46,82945.0,83.3938,83.4122,83.2281,83.2741,82945.0
2022-08-15 11:40:00,90.45,90.6,90.45,90.56,69081.0,83.2649,83.403,83.2649,83.3662,69081.0
2022-08-15 11:50:00,90.56,90.71,90.54,90.59,87684.0,83.3662,83.5042,83.3477,83.3938,87684.0
2022-08-15 12:00:00,90.6,90.67,90.56,90.63,35489.0,83.403,83.4674,83.3662,83.4306,35489.0
2022-08-15 12:10:00,90.64,90.69,90.63,90.65,34893.0,83.4398,83.4858,83.4306,83.449,34893.0
2022-08-15 12:20:00,90.63,90.69,90.63,90.66,63960.0,83.4306,83.4858,83.4306,83.4582,63960.0
2022-08-15 12:30:00,90.66,90.79,90.66,90.7,39779.0,83.4582,83.5779,83.4582,83.495,39779.0
2022-08-15 12:40:00,90.68,90.74,90.63,90.66,32232.0,83.4766,83.5319,83.4306,83.4582,32232.0
2022-08-15 12:50:00,90.66,90.7,90.58,90.65,66478.0,83.4582,83.495,83.3846,83.449,66478.0
2022-08-15 13:00:00,90.64,90.67,90.59,90.67,30214.0,83.4398,83.4674,83.3938,83.4674,30214.0
2022-08-15 13:10:00,90.67,90.7,90.52,90.58,50072.0,83.4674,83.495,83.3293,83.3846,50072.0
2022-08-15 13:20:00,90.59,90.75,90.57,90.74,38132.0,83.3938,83.5411,83.3754,83.5319,38132.0
2022-08-15 13:30:00,90.76,90.82,90.7,90.72,75040.0,83.5503,83.6055,83.495,83.5134,75040.0
2022-08-15 13:40:00,90.72,90.8,90.68,90.8,61206.0,83.5134,83.5871,83.4766,83.5871,61206.0
2022-08-15 13:50:00,90.8,90.81,90.69,90.7,47965.0,83.5871,83.5963,83.4858,83.495,47965.0
2022-08-15 14:00:00,90.71,90.8,90.7,90.72,57631.0,83.5042,83.5871,83.495,83.5134,57631.0
2022-08-15 14:10:00,90.73,90.77,90.65,90.77,37964.0,83.5227,83.5595,83.449,83.5595,37964.0
2022-08-15 14:20:00,90.77,90.77,90.7,90.73,53228.0,83.5595,83.5595,83.495,83.5227,53228.0
2022-08-15 14:30:00,90.74,90.75,90.68,90.73,46999.0,83.5319,83.5411,83.4766,83.5227,46999.0
2022-08-15 14:40:00,90.73,90.81,90.7,90.81,52133.0,83.5227,83.5963,83.495,83.5963,52133.0
2022-08-15 14:50:00,90.81,90.82,90.72,90.73,62839.0,83.5963,83.6055,83.5134,83.5227,62839.0
2022-08-15 15:00:00,90.73,90.86,90.71,90.85,83905.0,83.5227,83.6423,83.5042,83.6331,83905.0
2022-08-15 15:10:00,90.84,90.94,90.83,90.85,83982.0,83.6239,83.716,83.6147,83.6331,83982.0
2022-08-15 15:20:00,90.85,90.91,90.78,90.91,76340.0,83.6331,83.6884,83.5687,83.6884,76340.0
2022-08-15 15:30:00,90.91,90.93,90.84,90.86,103899.0,83.6884,83.7068,83.6239,83.6423,103899.0
2022-08-15 15:40:00,90.86,90.91,90.79,90.91,108123.0,83.6423,83.6884,83.5779,83.6884,108123.0
2022-08-15 15:50:00,90.91,91.2,90.8,91.01,525285.0,83.6884,83.9553,83.5871,83.7804,525285.0
2022-08-16 09:30:00,90.54,91.1,90.51,91.09,213021.0,83.3477,83.8633,83.3201,83.8541,213021.0
2022-08-16 09:40:00,91.09,91.35,91.05,91.28,65263.0,83.8541,84.0934,83.8172,84.029,65263.0
2022-08-16 09:50:00,91.27,91.31,91.07,91.09,81267.0,84.0198,84.0566,83.8356,83.8541,81267.0
2022-08-16 10:00:00,91.09,91.15,90.9,90.92,111512.0,83.8541,83.9093,83.6792,83.6976,111512.0
2022-08-16 10:10:00,90.92,90.98,90.8,90.8,70860.0,83.6976,83.7528,83.5871,83.5871,70860.0
2022-08-16 10:20:00,90.82,90.92,90.74,90.75,69738.0,83.6055,83.6976,83.5319,83.5411,69738.0
2022-08-16 10:30:00,90.75,90.9,90.7,90.78,143568.0,83.5411,83.6792,83.495,83.5687,143568.0
2022-08-16 10:40:00,90.77,90.96,90.73,90.92,60672.0,83.5595,83.7344,83.5227,83.6976,60672.0
2022-08-16 10:50:00,90.91,90.93,90.61,90.67,167739.0,83.6884,83.7068,83.4122,83.4674,167739.0
2022-08-16 11:00:00,90.67,90.84,90.67,90.8,88505.0,83.4674,83.6239,83.4674,83.5871,88505.0
2022-08-16 11:10:00,90.81,90.99,90.77,90.98,85548.0,83.5963,83.762,83.5595,83.7528,85548.0
2022-08-16 11:20:00,90.99,91.01,90.8,90.87,112692.0,83.762,83.7804,83.5871,83.6515,112692.0
2022-08-16 11:30:00,90.88,90.91,90.69,90.75,93252.0,83.6607,83.6884,83.4858,83.5411,93252.0
2022-08-16 11:40:00,90.75,90.8,90.61,90.75,66952.0,83.5411,83.5871,83.4122,83.5411,66952.0
2022-08-16 11:50:00,90.75,90.94,90.73,90.88,57171.0,83.5411,83.716,83.5227,83.6607,57171.0
2022-08-16 12:00:00,90.85,90.87,90.79,90.8,28660.0,83.6331,83.6515,83.5779,83.5871,28660.0
2022-08-16 12:10:00,90.81,90.97,90.8,90.95,69449.0,83.5963,83.7436,83.5871,83.7252,69449.0
2022-08-16 12:20:00,90.94,90.97,90.88,90.91,45851.0,83.716,83.7436,83.6607,83.6884,45851.0
2022-08-16 12:30:00,90.91,90.99,90.88,90.95,47906.0,83.6884,83.762,83.6607,83.7252,47906.0
2022-08-16 12:40:00,90.95,90.96,90.84,90.87,56701.0,83.7252,83.7344,83.6239,83.6515,56701.0
2022-08-16 12:50:00,90.85,90.88,90.7,90.72,59860.0,83.6331,83.6607,83.495,83.5134,59860.0
2022-08-16 13:00:00,90.72,90.74,90.6,90.67,57666.0,83.5134,83.5319,83.403,83.4674,57666.0
2022-08-16 13:10:00,90.66,90.78,90.52,90.52,64426.0,83.4582,83.5687,83.3293,83.3293,64426.0
2022-08-16 13:20:00,90.52,90.7,90.52,90.69,64318.0,83.3293,83.495,83.3293,83.4858,64318.0
2022-08-16 13:30:00,90.69,90.73,90.63,90.73,41601.0,83.4858,83.5227,83.4306,83.5227,41601.0
2022-08-16 13:40:00,90.72,90.73,90.65,90.69,42689.0,83.5134,83.5227,83.449,83.4858,42689.0
2022-08-16 13:50:00,90.68,90.8,90.68,90.79,30254.0,83.4766,83.5871,83.4766,83.5779,30254.0
2022-08-16 14:00:00,90.79,90.91,90.78,90.88,59191.0,83.5779,83.6884,83.5687,83.6607,59191.0
2022-08-16 14:10:00,90.88,90.9,90.73,90.83,84398.0,83.6607,83.6792,83.5227,83.6147,84398.0
2022-08-16 14:20:00,90.84,90.86,90.74,90.78,47583.0,83.6239,83.6423,83.5319,83.5687,47583.0
2022-08-16 14:30:00,90.77,90.82,90.62,90.65,50144.0,83.5595,83.6055,83.4214,83.449,50144.0
2022-08-16 14:40:00,90.65,90.7,90.41,90.47,38756.0,83.449,83.495,83.2281,83.2833,38756.0
2022-08-16 14:50:00,90.46,90.6,90.39,90.57,185609.0,83.2741,83.403,83.2097,83.3754,185609.0
2022-08-16 15:00:00,90.56,90.57,90.43,90.45,52471.0,83.3662,83.3754,83.2465,83.2649,52471.0
2022-08-16 15:10:00,90.45,90.47,90.37,90.44,53072.0,83.2649,83.2833,83.1913,83.2557,53072.0
2022-08-16 15:20:00,90.44,90.51,90.42,90.48,54806.0,83.2557,83.3201,83.2373,83.2925,54806.0
2022-08-16 15:30:00,90.46,90.46,90.32,90.38,96948.0,83.2741,83.2741,83.1452,83.2005,96948.0
2022-08-16 15:40:00,90.38,90.69,90.35,90.61,197708.0,83.2005,83.4858,83.1728,83.4122,197708.0
2022-08-16 15:50:00,90.61,90.65,90.46,90.53,409572.0,83.4122,83.449,83.2741,83.3385,409572.0
2022-08-17 09:30:00,89.97,90.32,89.74,90.25,155014.0,82.823,83.1452,82.6113,83.0808,155014.0
2022-08-17 09:40:00,90.23,90.39,90.13,90.33,136708.0,83.0624,83.2097,82.9703,83.1544,136708.0
2022-08-17 09:50:00,90.33,90.43,90.24,90.25,72322.0,83.1544,83.2465,83.0716,83.0808,72322.0
2022-08-17 10:00:00,90.26,90.54,90.25,90.53,88409.0,83.09,83.3477,83.0808,83.3385,88409.0
2022-08-17 10:10:00,90.53,90.67,90.5,90.51,70876.0,83.3385,83.4674,83.3109,83.3201,70876.0
2022-08-17 10:20:00,90.51,90.57,90.35,90.37,55192.0,83.3201,83.3754,83.1728,83.1913,55192.0
2022-08-17 10:30:00,90.37,90.42,90.3,90.36,60667.0,83.1913,83.2373,83.1268,83.182,60667.0
2022-08-17 10:40:00,90.35,90.49,90.34,90.39,116221.0,83.1728,83.3017,83.1636,83.2097,116221.0
2022-08-17 10:50:00,90.39,90.43,90.17,90.2,111902.0,83.2097,83.2465,83.0071,83.0348,111902.0
2022-08-17 11:00:00,90.19,90.31,90.02,90.05,148728.0,83.0256,83.136,82.8691,82.8967,148728.0
2022-08-17 11:10:00,90.04,90.3,90.03,90.27,76341.0,82.8875,83.1268,82.8783,83.0992,76341.0
2022-08-17 11:20:00,90.27,90.48,90.27,90.31,62649.0,83.0992,83.2925,83.0992,83.136,62649.0
2022-08-17 11:30:00,90.31,90.41,90.19,90.19,53896.0,83.136,83.2281,83.0256,83.0256,53896.0
2022-08-17 11:40:00,90.19,90.2,89.88,89.88,54054.0,83.0256,83.0348,82.7402,82.7402,54054.0
2022-08-17 11:50:00,89.87,90.1,89.85,90.04,85366.0,82.731,82.9427,82.7126,82.8875,85366.0
2022-08-17 12:00:00,90.04,90.18,90.04,90.16,70268.0,82.8875,83.0163,82.8875,82.9979,70268.0
2022-08-17 12:10:00,90.16,90.35,90.12,90.31,45205.0,82.9979,83.1728,82.9611,83.136,45205.0
2022-08-17 12:20:00,90.3,90.35,90.23,90.35,45582.0,83.1268,83.1728,83.0624,83.1728,45582.0
2022-08-17 12:30:00,90.36,90.44,90.27,90.37,43084.0,83.182,83.2557,83.0992,83.1913,43084.0
2022-08-17 12:40:00,90.37,90.46,90.33,90.34,41070.0,83.1913,83.2741,83.1544,83.1636,41070.0
2022-08-17 12:50:00,90.34,90.42,90.29,90.3,60624.0,83.1636,83.2373,83.1176,83.1268,60624.0
2022-08-17 13:00:00,90.28,90.36,90.27,90.3,40983.0,83.1084,83.182,83.0992,83.1268,40983.0
2022-08-17 13:10:00,90.3,90.41,90.24,90.24,32882.0,83.1268,83.2281,83.0716,83.0716,32882.0
2022-08-17 13:20:00,90.25,90.36,90.22,90.29,38437.0,83.0808,83.182,83.0532,83.1176,38437.0
2022-08-17 13:30:00,90.3,90.33,90.24,90.31,42835.0,83.1268,83.1544,83.0716,83.136,42835.0
2022-08-17 13:40:00,90.31,90.36,90.24,90.31,38294.0,83.136,83.182,83.0716,83.136,38294.0
2022-08-17 13:50:00,90.31,90.33,90.22,90.22,37682.0,83.136,83.1544,83.0532,83.0532,37682.0
2022-08-17 14:00:00,90.25,90.49,90.22,90.41,91079.0,83.0808,83.3017,83.0532,83.2281,91079.0
2022-08-17 14:10:00,90.39,90.52,90.28,90.33,56692.0,83.2097,83.3293,83.1084,83.1544,56692.0
2022-08-17 14:20:00,90.33,90.34,90.19,90.28,49666.0,83.1544,83.1636,83.0256,83.1084,49666.0
2022-08-17 14:30:00,90.28,90.47,90.25,90.46,71868.0,83.1084,83.2833,83.0808,83.2741,71868.0
2022-08-17 14:40:00,90.46,90.47,90.28,90.35,45662.0,83.2741,83.2833,83.1084,83.1728,45662.0
2022-08-17 14:50:00,90.35,90.43,90.31,90.31,46012.0,83.1728,83.2465,83.136,83.136,46012.0
2022-08-17 15:00:00,90.3,90.49,90.28,90.4,52537.0,83.1268,83.3017,83.1084,83.2189,52537.0
2022-08-17 15:10:00,90.4,90.43,90.18,90.18,43407.0,83.2189,83.2465,83.0163,83.0163,43407.0
2022-08-17 15:20:00,90.17,90.28,90.13,90.23,54830.0,83.0071,83.1084,82.9703,83.0624,54830.0
2022-08-17 15:30:00,90.23,90.39,90.21,90.34,68421.0,83.0624,83.2097,83.044,83.1636,68421.0
2022-08-17 15:40:00,90.35,90.45,90.23,90.24,91153.0,83.1728,83.2649,83.0624,83.0716,91153.0
2022-08-17 15:50:00,90.22,90.29,90.13,90.18,247710.0,83.0532,83.1176,82.9703,83.0163,247710.0
2022-08-18 09:30:00,90.2,90.32,90.12,90.19,160509.0,83.0348,83.1452,82.9611,83.0256,160509.0
2022-08-18 09:40:00,90.2,90.26,90.08,90.22,98572.0,83.0348,83.09,82.9243,83.0532,98572.0
2022-08-18 09:50:00,90.22,90.34,90.21,90.34,68185.0,83.0532,83.1636,83.044,83.1636,68185.0
2022-08-18 10:00:00,90.35,90.4,90.21,90.34,80910.0,83.1728,83.2189,83.044,83.1636,80910.0
2022-08-18 10:10:00,90.34,90.39,90.3,90.38,59726.0,83.1636,83.2097,83.1268,83.2005,59726.0
2022-08-18 10:20:00,90.38,90.4,90.31,90.34,66319.0,83.2005,83.2189,83.136,83.1636,66319.0
2022-08-18 10:30:00,90.34,90.37,90.15,90.22,53800.0,83.1636,83.1913,82.9887,83.0532,53800.0
2022-08-18 10:40:00,90.22,90.36,90.21,90.28,203806.0,83.0532,83.182,83.044,83.1084,203806.0
2022-08-18 10:50:00,90.27,90.32,90.13,90.32,50022.0,83.0992,83.1452,82.9703,83.1452,50022.0
2022-08-18 11:00:00,90.33,90.39,90.25,90.36,56666.0,83.1544,83.2097,83.0808,83.182,56666.0
2022-08-18 11:10:00,90.36,90.44,90.35,90.41,56523.0,83.182,83.2557,83.1728,83.2281,56523.0
2022-08-18 11:20:00,90.42,90.55,90.41,90.53,42942.0,83.2373,83.357,83.2281,83.3385,42942.0
2022-08-18 11:30:00,90.53,90.56,90.44,90.5,54008.0,83.3385,83.3662,83.2557,83.3109,54008.0
2022-08-18 11:40:00,90.5,90.55,90.46,90.54,42172.0,83.3109,83.357,83.2741,83.3477,42172.0
2022-08-18 11:50:00,90.55,90.62,90.5,90.51,44981.0,83.357,83.4214,83.3109,83.3201,44981.0
2022-08-18 12:00:00,90.5,90.64,90.47,90.57,41672.0,83.3109,83.4398,83.2833,83.3754,41672.0
2022-08-18 12:10:00,90.58,90.6,90.48,90.53,40199.0,83.3846,83.403,83.2925,83.3385,40199.0
2022-08-18 12:20:00,90.53,90.53,90.37,90.42,68823.0,83.3385,83.3385,83.1913,83.2373,68823.0
2022-08-18 12:30:00,90.41,90.45,90.37,90.41,80782.0,83.2281,83.2649,83.1913,83.2281,80782.0
2022-08-18 12:40:00,90.41,90.46,90.35,90.4,86856.0,83.2281,83.2741,83.1728,83.2189,86856.0
2022-08-18 12:50:00,90.39,90.39,90.22,90.3,47415.0,83.2097,83.2097,83.0532,83.1268,47415.0
2022-08-18 13:00:00,90.29,90.39,90.26,90.35,60896.0,83.1176,83.2097,83.09,83.1728,60896.0
2022-08-18 13:10:00,90.35,90.37,89.98,90.02,105706.0,83.1728,83.1913,82.8322,82.8691,105706.0
2022-08-18 13:20:00,90.02,90.14,89.87,90.07,101595.0,82.8691,82.9795,82.731,82.9151,101595.0
2022-08-18 13:30:00,90.07,90.1,90.02,90.1,76688.0,82.9151,82.9427,82.8691,82.9427,76688.0
2022-08-18 13:40:00,90.1,90.27,90.1,90.23,72574.0,82.9427,83.0992,82.9427,83.0624,72574.0
2022-08-18 13:50:00,90.23,90.33,90.21,90.25,72497.0,83.0624,83.1544,83.044,83.0808,72497.0
2022-08-18 14:00:00,90.25,90.32,90.21,90.27,94575.0,83.0808,83.1452,83.044,83.0992,94575.0
2022-08-18 14:10:00,90.26,90.38,90.26,90.37,61669.0,83.09,83.2005,83.09,83.1913,61669.0
2022-08-18 14:20:00,90.38,90.45,90.34,90.42,48733.0,83.2005,83.2649,83.1636,83.2373,48733.0
2022-08-18 14:30:00,90.42,90.42,90.28,90.34,53112.0,83.2373,83.2373,83.1084,83.1636,53112.0
2022-08-18 14:40:00,90.34,90.42,90.32,90.34,44216.0,83.1636,83.2373,83.1452,83.1636,44216.0
2022-08-18 14:50:00,90.33,90.45,90.3,90.41,57187.0,83.1544,83.2649,83.1268,83.2281,57187.0
2022-08-18 15:00:00,90.41,90.48,90.4,90.45,49750.0,83.2281,83.2925,83.2189,83.2649,49750.0
2022-08-18 15:10:00,90.45,90.61,90.43,90.55,102098.0,83.2649,83.4122,83.2465,83.357,102098.0
2022-08-18 15:20:00,90.56,90.59,90.5,90.51,60232.0,83.3662,83.3938,83.3109,83.3201,60232.0
2022-08-18 15:30:00,90.51,90.52,90.41,90.43,96761.0,83.3201,83.3293,83.2281,83.2465,96761.0
2022-08-18 15:40:00,90.44,90.48,90.29,90.31,224930.0,83.2557,83.2925,83.1176,83.136,224930.0
2022-08-18 15:50:00,90.3,90.3,90.12,90.26,499657.0,83.1268,83.1268,82.9611,83.09,499657.0
2022-08-19 09:30:00,90.11,90.23,89.44,90.23,520536.0,82.9519,83.0624,82.3351,83.0624,520536.0
2022-08-19 09:40:00,90.24,90.59,90.0,90.03,127465.0,83.0716,83.3938,82.8506,82.8783,127465.0
2022-08-19 09:50:00,90.03,90.08,89.59,89.8,118377.0,82.8783,82.9243,82.4732,82.6665,118377.0
2022-08-19 10:00:00,89.8,89.96,89.79,89.87,85261.0,82.6665,82.8138,82.6573,82.731,85261.0
2022-08-19 10:10:00,89.88,89.94,89.77,89.78,72050.0,82.7402,82.7954,82.6389,82.6481,72050.0
2022-08-19 10:20:00,89.78,89.79,89.61,89.67,70709.0,82.6481,82.6573,82.4916,82.5469,70709.0
2022-08-19 10:30:00,89.68,89.84,89.64,89.76,75628.0,82.5561,82.7034,82.5192,82.6297,75628.0
2022-08-19 10:40:00,89.77,89.82,89.72,89.75,48522.0,82.6389,82.6849,82.5929,82.6205,48522.0
2022-08-19 10:50:00,89.76,89.86,89.68,89.72,75186.0,82.6297,82.7218,82.5561,82.5929,75186.0
2022-08-19 11:00:00,89.72,89.8,89.56,89.58,68601.0,82.5929,82.6665,82.4456,82.464,68601.0
2022-08-19 11:10:00,89.58,89.59,89.46,89.52,146129.0,82.464,82.4732,82.3535,82.4088,146129.0
2022-08-19 11:20:00,89.51,89.72,89.5,89.71,48447.0,82.3996,82.5929,82.3904,82.5837,48447.0
2022-08-19 11:30:00,89.72,89.81,89.61,89.81,37558.0,82.5929,82.6757,82.4916,82.6757,37558.0
2022-08-19 11:40:00,89.81,89.92,89.8,89.89,28454.0,82.6757,82.777,82.6665,82.7494,28454.0
2022-08-19 11:50:00,89.9,89.94,89.8,89.93,70766.0,82.7586,82.7954,82.6665,82.7862,70766.0
2022-08-19 12:00:00,89.93,89.98,89.89,89.92,58937.0,82.7862,82.8322,82.7494,82.777,58937.0
2022-08-19 12:10:00,89.93,90.06,89.92,90.05,31133.0,82.7862,82.9059,82.777,82.8967,31133.0
2022-08-19 12:20:00,90.05,90.16,90.04,90.1,43560.0,82.8967,82.9979,82.8875,82.9427,43560.0
2022-08-19 12:30:00,90.1,90.33,90.08,90.31,47844.0,82.9427,83.1544,82.9243,83.136,47844.0
2022-08-19 12:40:00,90.31,90.31,90.18,90.2,46026.0,83.136,83.136,83.0163,83.0348,46026.0
2022-08-19 12:50:00,90.2,90.35,90.18,90.2,65516.0,83.0348,83.1728,83.0163,83.0348,65516.0
2022-08-19 13:00:00,90.21,90.3,90.1,90.15,56576.0,83.044,83.1268,82.9427,82.9887,56576.0
2022-08-19 13:10:00,90.17,90.24,90.03,90.23,40797.0,83.0071,83.0716,82.8783,83.0624,40797.0
2022-08-19 13:20:00,90.23,90.24,90.17,90.21,45873.0,83.0624,83.0716,83.0071,83.044,45873.0
2022-08-19 13:30:00,90.22,90.22,89.98,90.01,56374.0,83.0532,83.0532,82.8322,82.8599,56374.0
2022-08-19 13:40:00,90.0,90.02,89.92,89.98,28468.0,82.8506,82.8691,82.777,82.8322,28468.0
2022-08-19 13:50:00,89.99,90.08,89.97,90.07,32332.0,82.8414,82.9243,82.823,82.9151,32332.0
2022-08-19 14:00:00,90.06,90.12,89.99,90.04,42594.0,82.9059,82.9611,82.8414,82.8875,42594.0
2022-08-19 14:10:00,90.04,90.04,89.82,89.85,41695.0,82.8875,82.8875,82.6849,82.7126,41695.0
2022-08-19 14:20:00,89.86,89.9,89.83,89.84,33696.0,82.7218,82.7586,82.6941,82.7034,33696.0
2022-08-19 14:30:00,89.84,89.84,89.67,89.68,45268.0,82.7034,82.7034,82.5469,82.5561,45268.0
2022-08-19 14:40:00,89.69,89.74,89.62,89.72,65631.0,82.5653,82.6113,82.5008,82.5929,65631.0
2022-08-19 14:50:00,89.73,89.74,89.56,89.61,50369.0,82.6021,82.6113,82.4456,82.4916,50369.0
2022-08-19 15:00:00,89.6,89.63,89.36,89.38,66257.0,82.4824,82.51,82.2615,82.2799,66257.0
2022-08-19 15:10:00,89.38,89.69,89.36,89.61,135155.0,82.2799,82.5653,82.2615,82.4916,135155.0
2022-08-19 15:20:00,89.61,89.64,89.51,89.54,47223.0,82.4916,82.5192,82.3996,82.4272,47223.0
2022-08-19 15:30:00,89.54,89.55,89.41,89.47,77919.0,82.4272,82.4364,82.3075,82.3627,77919.0
2022-08-19 15:40:00,89.47,89.72,89.46,89.72,149816.0,82.3627,82.5929,82.3535,82.5929,149816.0
2022-08-19 15:50:00,89.73,89.81,89.64,89.7,433918.0,82.6021,82.6757,82.5192,82.5745,433918.0
2022-08-22 09:30:00,88.93,89.31,88.8,89.29,178947.0,81.8656,82.2155,81.746,82.197,178947.0
2022-08-22 09:40:00,89.3,89.38,89.12,89.14,54272.0,82.2063,82.2799,82.0405,82.059,54272.0
2022-08-22 09:50:00,89.13,89.28,89.09,89.22,72608.0,82.0498,82.1878,82.0129,82.1326,72608.0
2022-08-22 10:00:00,89.21,89.44,89.19,89.37,81557.0,82.1234,82.3351,82.105,82.2707,81557.0
2022-08-22 10:10:00,89.38,89.44,89.32,89.39,58326.0,82.2799,82.3351,82.2247,82.2891,58326.0
2022-08-22 10:20:00,89.39,89.53,89.39,89.42,69014.0,82.2891,82.418,82.2891,82.3167,69014.0
2022-08-22 10:30:00,89.41,89.43,89.28,89.33,72710.0,82.3075,82.3259,82.1878,82.2339,72710.0
2022-08-22 10:40:00,89.33,89.38,89.22,89.26,70822.0,82.2339,82.2799,82.1326,82.1694,70822.0
2022-08-22 10:50:00,89.25,89.25,88.95,89.0,67302.0,82.1602,82.1602,81.8841,81.9301,67302.0
2022-08-22 11:00:00,88.99,88.99,88.84,88.88,62407.0,81.9209,81.9209,81.7828,81.8196,62407.0
2022-08-22 11:10:00,88.88,88.94,88.79,88.88,48804.0,81.8196,81.8748,81.7368,81.8196,48804.0
2022-08-22 11:20:00,88.88,88.91,88.71,88.75,52066.0,81.8196,81.8472,81.6631,81.6999,52066.0
2022-08-22 11:30:00,88.74,88.79,88.69,88.69,57014.0,81.6907,81.7368,81.6447,81.6447,57014.0
2022-08-22 11:40:00,88.7,88.79,88.6,88.69,64313.0,81.6539,81.7368,81.5619,81.6447,64313.0
2022-08-22 11:50:00,88.72,88.91,88.69,88.89,44045.0,81.6723,81.8472,81.6447,81.8288,44045.0
2022-08-22 12:00:00,88.88,88.97,88.84,88.88,29899.0,81.8196,81.9025,81.7828,81.8196,29899.0
2022-08-22 12:10:00,88.91,88.97,88.86,88.97,30610.0,81.8472,81.9025,81.8012,81.9025,30610.0
2022-08-22 12:20:00,88.98,89.1,88.94,88.96,36319.0,81.9117,82.0221,81.8748,81.8933,36319.0
2022-08-22 12:30:00,88.96,89.02,88.92,88.95,25523.0,81.8933,81.9485,81.8564,81.8841,25523.0
2022-08-22 12:40:00,88.94,88.95,88.77,88.81,43627.0,81.8748,81.8841,81.7184,81.7552,43627.0
2022-08-22 12:50:00,88.81,88.87,88.79,88.84,23646.0,81.7552,81.8104,81.7368,81.7828,23646.0
2022-08-22 13:00:00,88.84,88.85,88.76,88.8,35071.0,81.7828,81.792,81.7091,81.746,35071.0
2022-08-22 13:10:00,88.79,88.82,88.71,88.78,49159.0,81.7368,81.7644,81.6631,81.7276,49159.0
2022-08-22 13:20:00,88.78,88.8,88.66,88.69,39861.0,81.7276,81.746,81.6171,81.6447,39861.0
2022-08-22 13:30:00,88.68,88.68,88.59,88.65,35983.0,81.6355,81.6355,81.5527,81.6079,35983.0
2022-08-22 13:40:00,88.65,88.69,88.62,88.65,37985.0,81.6079,81.6447,81.5803,81.6079,37985.0
2022-08-22 13:50:00,88.66,88.68,88.48,88.5,58728.0,81.6171,81.6355,81.4514,81.4698,58728.0
2022-08-22 14:00:00,88.49,88.56,88.41,88.41,38920.0,81.4606,81.525,81.3869,81.3869,38920.0
2022-08-22 14:10:00,88.41,88.46,88.35,88.43,43372.0,81.3869,81.433,81.3317,81.4054,43372.0
2022-08-22 14:20:00,88.42,88.51,88.41,88.49,45573.0,81.3962,81.479,81.3869,81.4606,45573.0
2022-08-22 14:30:00,88.48,88.54,88.47,88.5,34866.0,81.4514,81.5066,81.4422,81.4698,34866.0
2022-08-22 14:40:00,88.5,88.5,88.38,88.41,22763.0,81.4698,81.4698,81.3593,81.3869,22763.0
2022-08-22 14:50:00,88.42,88.43,88.37,88.39,35986.0,81.3962,81.4054,81.3501,81.3685,35986.0
2022-08-22 15:00:00,88.38,88.48,88.38,88.45,47396.0,81.3593,81.4514,81.3593,81.4238,47396.0
2022-08-22 15:10:00,88.44,88.51,88.43,88.45,43940.0,81.4146,81.479,81.4054,81.4238,43940.0
2022-08-22 15:20:00,88.45,88.5,88.32,88.34,72841.0,81.4238,81.4698,81.3041,81.3225,72841.0
2022-08-22 15:30:00,88.34,88.49,88.23,88.47,86043.0,81.3225,81.4606,81.2212,81.4422,86043.0
2022-08-22 15:40:00,88.46,88.48,88.27,88.36,84243.0,81.433,81.4514,81.2581,81.3409,84243.0
2022-08-22 15:50:00,88.36,88.59,88.32,88.59,325345.0,81.3409,81.5527,81.3041,81.5527,325345.0
2022-08-23 09:30:00,88.61,88.65,88.03,88.08,135855.0,81.5711,81.6079,81.0371,81.0832,135855.0
2022-08-23 09:40:00,88.06,88.21,87.89,88.09,70391.0,81.0648,81.2028,80.9083,81.0924,70391.0
2022-08-23 09:50:00,88.07,88.24,88.0,88.11,38814.0,81.074,81.2305,81.0095,81.1108,38814.0
2022-08-23 10:00:00,88.1,88.3,88.01,88.28,51854.0,81.1016,81.2857,81.0187,81.2673,51854.0
2022-08-23 10:10:00,88.27,88.46,88.25,88.44,65810.0,81.2581,81.433,81.2397,81.4146,65810.0
2022-08-23 10:20:00,88.43,88.49,88.34,88.37,69289.0,81.4054,81.4606,81.3225,81.3501,69289.0
2022-08-23 10:30:00,88.38,88.49,88.2,88.23,56014.0,81.3593,81.4606,81.1936,81.2212,56014.0
2022-08-23 10:40:00,88.22,88.3,88.13,88.19,46665.0,81.212,81.2857,81.1292,81.1844,46665.0
2022-08-23 10:50:00,88.2,88.25,87.98,87.98,46570.0,81.1936,81.2397,80.9911,80.9911,46570.0
2022-08-23 11:00:00,87.98,88.0,87.73,87.82,46492.0,80.9911,81.0095,80.761,80.8438,46492.0
2022-08-23 11:10:00,87.83,87.99,87.8,87.93,42038.0,80.853,81.0003,80.8254,80.9451,42038.0
2022-08-23 11:20:00,87.95,88.0,87.85,87.87,38403.0,80.9635,81.0095,80.8714,80.8898,38403.0
2022-08-23 11:30:00,87.86,88.02,87.86,87.96,28919.0,80.8806,81.0279,80.8806,80.9727,28919.0
2022-08-23 11:40:00,87.95,88.04,87.9,87.97,39350.0,80.9635,81.0463,80.9175,80.9819,39350.0
2022-08-23 11:50:00,87.98,88.01,87.86,87.96,31585.0,80.9911,81.0187,80.8806,80.9727,31585.0
2022-08-23 12:00:00,87.97,88.01,87.91,88.0,17493.0,80.9819,81.0187,80.9267,81.0095,17493.0
2022-08-23 12:10:00,88.0,88.01,87.84,87.86,20672.0,81.0095,81.0187,80.8622,80.8806,20672.0
2022-08-23 12:20:00,87.86,87.86,87.66,87.66,72262.0,80.8806,80.8806,80.6965,80.6965,72262.0
2022-08-23 12:30:00,87.65,87.84,87.62,87.79,42215.0,80.6873,80.8622,80.6597,80.8162,42215.0
2022-08-23 12:40:00,87.79,87.95,87.73,87.94,34364.0,80.8162,80.9635,80.761,80.9543,34364.0
2022-08-23 12:50:00,87.94,87.97,87.86,87.93,45624.0,80.9543,80.9819,80.8806,80.9451,45624.0
2022-08-23 13:00:00,87.93,88.01,87.92,87.94,28311.0,80.9451,81.0187,80.9359,80.9543,28311.0
2022-08-23 13:10:00,87.95,88.0,87.89,87.92,36831.0,80.9635,81.0095,80.9083,80.9359,36831.0
2022-08-23 13:20:00,87.94,88.04,87.88,88.02,14624.0,80.9543,81.0463,80.8991,81.0279,14624.0
2022-08-23 13:30:00,88.0,88.07,87.92,87.92,32897.0,81.0095,81.074,80.9359,80.9359,32897.0
2022-08-23 13:40:00,87.92,87.97,87.87,87.87,30950.0,80.9359,80.9819,80.8898,80.8898,30950.0
2022-08-23 13:50:00,87.87,87.9,87.8,87.8,31845.0,80.8898,80.9175,80.8254,80.8254,31845.0
2022-08-23 14:00:00,87.79,87.79,87.68,87.74,19071.0,80.8162,80.8162,80.7149,80.7702,19071.0
2022-08-23 14:10:00,87.74,87.82,87.62,87.8,36280.0,80.7702,80.8438,80.6597,80.8254,36280.0
2022-08-23 14:20:00,87.8,87.95,87.79,87.95,30580.0,80.8254,80.9635,80.8162,80.9635,30580.0
2022-08-23 14:30:00,87.95,88.01,87.9,87.96,42183.0,80.9635,81.0187,80.9175,80.9727,42183.0
2022-08-23 14:40:00,87.96,88.0,87.87,87.91,43623.0,80.9727,81.0095,80.8898,80.9267,43623.0
2022-08-23 14:50:00,87.9,87.96,87.83,87.92,28254.0,80.9175,80.9727,80.853,80.9359,28254.0
2022-08-23 15:00:00,87.95,88.14,87.94,88.14,149450.0,80.9635,81.1384,80.9543,81.1384,149450.0
2022-08-23 15:10:00,88.13,88.19,88.09,88.15,44683.0,81.1292,81.1844,81.0924,81.1476,44683.0
2022-08-23 15:20:00,88.15,88.15,88.04,88.08,39226.0,81.1476,81.1476,81.0463,81.0832,39226.0
2022-08-23 15:30:00,88.09,88.14,88.03,88.09,70911.0,81.0924,81.1384,81.0371,81.0924,70911.0
2022-08-23 15:40:00,88.08,88.2,88.05,88.1,92943.0,81.0832,81.1936,81.0555,81.1016,92943.0
2022-08-23 15:50:00,88.09,88.17,87.96,87.96,297214.0,81.0924,81.166,80.9727,80.9727,297214.0
2022-08-24 09:30:00,88.15,88.42,88.02,88.15,133322.0,81.1476,81.3962,81.0279,81.1476,133322.0
2022-08-24 09:40:00,88.16,88.3,88.12,88.22,72773.0,81.1568,81.2857,81.12,81.212,72773.0
2022-08-24 09:50:00,88.23,88.24,88.03,88.09,71841.0,81.2212,81.2305,81.0371,81.0924,71841.0
2022-08-24 10:00:00,88.11,88.25,87.96,88.25,119611.0,81.1108,81.2397,80.9727,81.2397,119611.0
2022-08-24 10:10:00,88.27,88.3,88.12,88.3,78392.0,81.2581,81.2857,81.12,81.2857,78392.0
2022-08-24 10:20:00,88.29,88.44,88.27,88.38,48118.0,81.2765,81.4146,81.2581,81.3593,48118.0
2022-08-24 10:30:00,88.36,88.42,88.31,88.34,52207.0,81.3409,81.3962,81.2949,81.3225,52207.0
2022-08-24 10:40:00,88.33,88.39,88.25,88.39,46021.0,81.3133,81.3685,81.2397,81.3685,46021.0
2022-08-24 10:50:00,88.39,88.5,88.37,88.37,36378.0,81.3685,81.4698,81.3501,81.3501,36378.0
2022-08-24 11:00:00,88.37,88.42,88.27,88.28,51754.0,81.3501,81.3962,81.2581,81.2673,51754.0
2022-08-24 11:10:00,88.27,88.44,88.23,88.38,94409.0,81.2581,81.4146,81.2212,81.3593,94409.0
2022-08-24 11:20:00,88.38,88.6,88.32,88.58,163770.0,81.3593,81.5619,81.3041,81.5434,163770.0
2022-08-24 11:30:00,88.58,88.76,88.58,88.7,48618.0,81.5434,81.7091,81.5434,81.6539,48618.0
2022-08-24 11:40:00,88.68,88.71,88.59,88.62,40238.0,81.6355,81.6631,81.5527,81.5803,40238.0
2022-08-24 11:50:00,88.61,88.78,88.6,88.62,56068.0,81.5711,81.7276,81.5619,81.5803,56068.0
2022-08-24 12:00:00,88.61,88.62,88.52,88.59,32680.0,81.5711,81.5803,81.4882,81.5527,32680.0
2022-08-24 12:10:00,88.6,88.63,88.51,88.61,24928.0,81.5619,81.5895,81.479,81.5711,24928.0
2022-08-24 12:20:00,88.62,88.63,88.51,88.53,24884.0,81.5803,81.5895,81.479,81.4974,24884.0
2022-08-24 12:30:00,88.52,88.52,88.25,88.28,30883.0,81.4882,81.4882,81.2397,81.2673,30883.0
2022-08-24 12:40:00,88.28,88.3,88.06,88.2,41623.0,81.2673,81.2857,81.0648,81.1936,41623.0
2022-08-24 12:50:00,88.2,88.21,88.08,88.12,36774.0,81.1936,81.2028,81.0832,81.12,36774.0
2022-08-24 13:00:00,88.11,88.2,88.06,88.19,24015.0,81.1108,81.1936,81.0648,81.1844,24015.0
2022-08-24 13:10:00,88.19,88.2,88.1,88.12,44672.0,81.1844,81.1936,81.1016,81.12,44672.0
2022-08-24 13:20:00,88.13,88.19,88.09,88.11,25316.0,81.1292,81.1844,81.0924,81.1108,25316.0
2022-08-24 13:30:00,88.1,88.19,88.08,88.14,31234.0,81.1016,81.1844,81.0832,81.1384,31234.0
2022-08-24 13:40:00,88.15,88.18,88.07,88.17,55097.0,81.1476,81.1752,81.074,81.166,55097.0
2022-08-24 13:50:00,88.17,88.19,88.15,88.17,22119.0,81.166,81.1844,81.1476,81.166,22119.0
2022-08-24 14:00:00,88.18,88.37,88.18,88.35,34779.0,81.1752,81.3501,81.1752,81.3317,34779.0
2022-08-24 14:10:00,88.34,88.37,88.25,88.31,41382.0,81.3225,81.3501,81.2397,81.2949,41382.0
2022-08-24 14:20:00,88.31,88.35,88.28,88.33,31719.0,81.2949,81.3317,81.2673,81.3133,31719.0
2022-08-24 14:30:00,88.33,88.33,88.23,88.33,32035.0,81.3133,81.3133,81.2212,81.3133,32035.0
2022-08-24 14:40:00,88.31,88.32,88.23,88.24,42445.0,81.2949,81.3041,81.2212,81.2305,42445.0
2022-08-24 14:50:00,88.25,88.25,88.2,88.23,48509.0,81.2397,81.2397,81.1936,81.2212,48509.0
2022-08-24 15:00:00,88.24,88.32,88.21,88.3,76444.0,81.2305,81.3041,81.2028,81.2857,76444.0
2022-08-24 15:10:00,88.31,88.45,88.31,88.45,50572.0,81.2949,81.4238,81.2949,81.4238,50572.0
2022-08-24 15:20:00,88.45,88.45,88.3,88.34,53782.0,81.4238,81.4238,81.2857,81.3225,53782.0
2022-08-24 15:30:00,88.34,88.61,88.32,88.61,168392.0,81.3225,81.5711,81.3041,81.5711,168392.0
2022-08-24 15:40:00,88.61,88.67,88.54,88.61,94029.0,81.5711,81.6263,81.5066,81.5711,94029.0
2022-08-24 15:50:00,88.61,88.77,88.58,88.72,339516.0,81.5711,81.7184,81.5434,81.6723,339516.0
2022-08-25 09:30:00,89.01,89.35,88.47,88.5,154000.0,81.9393,82.2523,81.4422,81.4698,154000.0
2022-08-25 09:40:00,88.48,88.5,88.06,88.43,101542.0,81.4514,81.4698,81.0648,81.4054,101542.0
2022-08-25 09:50:00,88.44,88.7,88.4,88.66,77874.0,81.4146,81.6539,81.3777,81.6171,77874.0
2022-08-25 10:00:00,88.66,88.9,88.65,88.9,72014.0,81.6171,81.838,81.6079,81.838,72014.0
2022-08-25 10:10:00,88.89,89.15,88.88,89.05,146807.0,81.8288,82.0682,81.8196,81.9761,146807.0
2022-08-25 10:20:00,89.04,89.04,88.84,88.89,86882.0,81.9669,81.9669,81.7828,81.8288,86882.0
2022-08-25 10:30:00,88.88,88.98,88.8,88.93,67226.0,81.8196,81.9117,81.746,81.8656,67226.0
2022-08-25 10:40:00,88.94,89.01,88.86,88.91,56673.0,81.8748,81.9393,81.8012,81.8472,56673.0
2022-08-25 10:50:00,88.91,88.93,88.82,88.85,53622.0,81.8472,81.8656,81.7644,81.792,53622.0
2022-08-25 11:00:00,88.86,88.88,88.71,88.74,96632.0,81.8012,81.8196,81.6631,81.6907,96632.0
2022-08-25 11:10:00,88.73,88.73,88.46,88.48,69684.0,81.6815,81.6815,81.433,81.4514,69684.0
2022-08-25 11:20:00,88.47,88.51,88.34,88.43,67721.0,81.4422,81.479,81.3225,81.4054,67721.0
2022-08-25 11:30:00,88.43,88.51,88.42,88.51,47039.0,81.4054,81.479,81.3962,81.479,47039.0
2022-08-25 11:40:00,88.51,88.55,88.42,88.53,55450.0,81.479,81.5158,81.3962,81.4974,55450.0
2022-08-25 11:50:00,88.53,88.64,88.52,88.62,103035.0,81.4974,81.5987,81.4882,81.5803,103035.0
2022-08-25 12:00:00,88.62,88.66,88.58,88.58,41808.0,81.5803,81.6171,81.5434,81.5434,41808.0
2022-08-25 12:10:00,88.56,88.58,88.42,88.54,74304.0,81.525,81.5434,81.3962,81.5066,74304.0
2022-08-25 12:20:00,88.53,88.62,88.52,88.55,69858.0,81.4974,81.5803,81.4882,81.5158,69858.0
2022-08-25 12:30:00,88.56,88.57,88.46,88.5,45958.0,81.525,81.5342,81.433,81.4698,45958.0
2022-08-25 12:40:00,88.51,88.54,88.33,88.35,46101.0,81.479,81.5066,81.3133,81.3317,46101.0
2022-08-25 12:50:00,88.35,88.55,88.35,88.53,35847.0,81.3317,81.5158,81.3317,81.4974,35847.0
2022-08-25 13:00:00,88.54,88.54,88.4,88.42,44639.0,81.5066,81.5066,81.3777,81.3962,44639.0
2022-08-25 13:10:00,88.42,88.51,88.38,88.48,59926.0,81.3962,81.479,81.3593,81.4514,59926.0
2022-08-25 13:20:00,88.48,88.59,88.46,88.59,63603.0,81.4514,81.5527,81.433,81.5527,63603.0
2022-08-25 13:30:00,88.59,88.64,88.53,88.64,68239.0,81.5527,81.5987,81.4974,81.5987,68239.0
2022-08-25 13:40:00,88.64,88.78,88.63,88.77,30806.0,81.5987,81.7276,81.5895,81.7184,30806.0
2022-08-25 13:50:00,88.76,88.79,88.73,88.79,44538.0,81.7091,81.7368,81.6815,81.7368,44538.0
2022-08-25 14:00:00,88.8,88.81,88.71,88.8,43131.0,81.746,81.7552,81.6631,81.746,43131.0
2022-08-25 14:10:00,88.8,88.87,88.76,88.85,30780.0,81.746,81.8104,81.7091,81.792,30780.0
2022-08-25 14:20:00,88.84,88.96,88.84,88.95,51961.0,81.7828,81.8933,81.7828,81.8841,51961.0
2022-08-25 14:30:00,88.95,89.01,88.91,88.92,52565.0,81.8841,81.9393,81.8472,81.8564,52565.0
2022-08-25 14:40:00,88.91,88.94,88.88,88.92,37868.0,81.8472,81.8748,81.8196,81.8564,37868.0
2022-08-25 14:50:00,88.92,89.08,88.92,89.06,61960.0,81.8564,82.0037,81.8564,81.9853,61960.0
2022-08-25 15:00:00,89.06,89.21,89.05,89.09,76552.0,81.9853,82.1234,81.9761,82.0129,76552.0
2022-08-25 15:10:00,89.09,89.2,89.07,89.2,69579.0,82.0129,82.1142,81.9945,82.1142,69579.0
2022-08-25 15:20:00,89.21,89.31,89.18,89.3,80064.0,82.1234,82.2155,82.0958,82.2063,80064.0
2022-08-25 15:30:00,89.29,89.31,89.17,89.27,96944.0,82.197,82.2155,82.0866,82.1786,96944.0
2022-08-25 15:40:00,89.26,89.45,89.18,89.44,141917.0,82.1694,82.3443,82.0958,82.3351,141917.0
2022-08-25 15:50:00,89.45,89.46,89.22,89.4,632667.0,82.3443,82.3535,82.1326,82.2983,632667.0
2022-08-26 09:30:00,89.99,90.31,89.77,90.16,606125.0,82.8414,83.136,82.6389,82.9979,606125.0
2022-08-26 09:40:00,90.18,90.55,90.08,90.46,259220.0,83.0163,83.357,82.9243,83.2741,259220.0
2022-08-26 09:50:00,90.46,90.56,90.07,90.21,299297.0,83.2741,83.3662,82.9151,83.044,299297.0
2022-08-26 10:00:00,90.22,90.27,89.55,89.88,281526.0,83.0532,83.0992,82.4364,82.7402,281526.0
2022-08-26 10:10:00,89.89,89.98,89.52,89.9,76489.0,82.7494,82.8322,82.4088,82.7586,76489.0
2022-08-26 10:20:00,89.9,89.9,89.09,89.16,144947.0,82.7586,82.7586,82.0129,82.0774,144947.0
2022-08-26 10:30:00,89.16,89.16,88.93,89.01,81260.0,82.0774,82.0774,81.8656,81.9393,81260.0
2022-08-26 10:40:00,89.04,89.36,89.04,89.32,70017.0,81.9669,82.2615,81.9669,82.2247,70017.0
2022-08-26 10:50:00,89.34,89.6,89.27,89.31,160757.0,82.2431,82.4824,82.1786,82.2155,160757.0
2022-08-26 11:00:00,89.3,89.36,88.99,89.16,101458.0,82.2063,82.2615,81.9209,82.0774,101458.0
2022-08-26 11:10:00,89.16,89.34,89.1,89.16,61711.0,82.0774,82.2431,82.0221,82.0774,61711.0
2022-08-26 11:20:00,89.16,89.29,89.0,89.24,66442.0,82.0774,82.197,81.9301,82.151,66442.0
2022-08-26 11:30:00,89.25,89.43,89.23,89.36,89344.0,82.1602,82.3259,82.1418,82.2615,89344.0
2022-08-26 11:40:00,89.35,89.47,89.24,89.47,52106.0,82.2523,82.3627,82.151,82.3627,52106.0
2022-08-26 11:50:00,89.45,89.52,89.34,89.39,49232.0,82.3443,82.4088,82.2431,82.2891,49232.0
2022-08-26 12:00:00,89.39,89.41,88.99,89.2,73928.0,82.2891,82.3075,81.9209,82.1142,73928.0
2022-08-26 12:10:00,89.2,89.21,89.03,89.16,59116.0,82.1142,82.1234,81.9577,82.0774,59116.0
2022-08-26 12:20:00,89.15,89.18,89.09,89.15,28877.0,82.0682,82.0958,82.0129,82.0682,28877.0
2022-08-26 12:30:00,89.13,89.16,89.04,89.04,40547.0,82.0498,82.0774,81.9669,81.9669,40547.0
2022-08-26 12:40:00,89.03,89.22,89.03,89.15,52874.0,81.9577,82.1326,81.9577,82.0682,52874.0
2022-08-26 12:50:00,89.15,89.15,88.99,89.05,28244.0,82.0682,82.0682,81.9209,81.9761,28244.0
2022-08-26 13:00:00,89.03,89.13,88.99,89.08,45270.0,81.9577,82.0498,81.9209,82.0037,45270.0
2022-08-26 13:10:00,89.09,89.12,88.99,89.01,70646.0,82.0129,82.0405,81.9209,81.9393,70646.0
2022-08-26 13:20:00,88.99,89.15,88.99,89.07,39369.0,81.9209,82.0682,81.9209,81.9945,39369.0
2022-08-26 13:30:00,89.07,89.09,88.76,88.76,193051.0,81.9945,82.0129,81.7091,81.7091,193051.0
2022-08-26 13:40:00,88.77,88.84,88.64,88.83,101277.0,81.7184,81.7828,81.5987,81.7736,101277.0
2022-08-26 13:50:00,88.83,88.83,88.6,88.6,59503.0,81.7736,81.7736,81.5619,81.5619,59503.0
2022-08-26 14:00:00,88.6,88.62,88.48,88.54,124801.0,81.5619,81.5803,81.4514,81.5066,124801.0
2022-08-26 14:10:00,88.53,88.56,88.26,88.27,276262.0,81.4974,81.525,81.2489,81.2581,276262.0
2022-08-26 14:20:00,88.27,88.41,88.27,88.39,54222.0,81.2581,81.3869,81.2581,81.3685,54222.0
2022-08-26 14:30:00,88.37,88.37,88.21,88.28,88376.0,81.3501,81.3501,81.2028,81.2673,88376.0
2022-08-26 14:40:00,88.27,88.28,88.11,88.13,64940.0,81.2581,81.2673,81.1108,81.1292,64940.0
2022-08-26 14:50:00,88.13,88.14,87.87,87.89,98799.0,81.1292,81.1384,80.8898,80.9083,98799.0
2022-08-26 15:00:00,87.89,87.98,87.74,87.78,74539.0,80.9083,80.9911,80.7702,80.807,74539.0
2022-08-26 15:10:00,87.78,88.12,87.77,88.11,603076.0,80.807,81.12,80.7978,81.1108,603076.0
2022-08-26 15:20:00,88.12,88.17,87.97,88.13,215774.0,81.12,81.166,80.9819,81.1292,215774.0
2022-08-26 15:30:00,88.12,88.21,88.02,88.09,126430.0,81.12,81.2028,81.0279,81.0924,126430.0
2022-08-26 15:40:00,88.09,88.16,87.98,88.07,118780.0,81.0924,81.1568,80.9911,81.074,118780.0
2022-08-26 15:50:00,88.07,88.32,88.01,88.08,463944.0,81.074,81.3041,81.0187,81.0832,463944.0
2022-08-29 09:30:00,86.98,87.06,86.41,86.71,223046.0,80.4616,80.5356,79.9343,80.2118,223046.0
2022-08-29 09:40:00,86.73,86.98,86.66,86.78,72875.0,80.2303,80.4616,80.1656,80.2766,72875.0
2022-08-29 09:50:00,86.74,87.12,86.71,87.0,111289.0,80.2396,80.5911,80.2118,80.4801,111289.0
2022-08-29 10:00:00,86.98,87.15,86.91,87.14,79591.0,80.4616,80.6189,80.3969,80.6096,79591.0
2022-08-29 10:10:00,87.13,87.28,87.12,87.26,100170.0,80.6004,80.7391,80.5911,80.7206,100170.0
2022-08-29 10:20:00,87.28,87.38,87.24,87.26,50619.0,80.7391,80.8316,80.7021,80.7206,50619.0
2022-08-29 10:30:00,87.26,87.46,87.09,87.13,55847.0,80.7206,80.9056,80.5634,80.6004,55847.0
2022-08-29 10:40:00,87.14,87.21,87.02,87.05,42952.0,80.6096,80.6744,80.4986,80.5264,42952.0
2022-08-29 10:50:00,87.05,87.1,86.94,87.02,49302.0,80.5264,80.5726,80.4246,80.4986,49302.0
2022-08-29 11:00:00,87.02,87.21,87.01,87.2,67551.0,80.4986,80.6744,80.4894,80.6651,67551.0
2022-08-29 11:10:00,87.21,87.37,87.14,87.36,79823.0,80.6744,80.8224,80.6096,80.8131,79823.0
2022-08-29 11:20:00,87.36,87.66,87.35,87.52,56753.0,80.8131,81.0906,80.8039,80.9611,56753.0
2022-08-29 11:30:00,87.51,87.62,87.49,87.54,67950.0,80.9519,81.0536,80.9334,80.9796,67950.0
2022-08-29 11:40:00,87.53,87.63,87.43,87.63,124044.0,80.9704,81.0629,80.8779,81.0629,124044.0
2022-08-29 11:50:00,87.64,87.66,87.5,87.64,47492.0,81.0721,81.0906,80.9426,81.0721,47492.0
2022-08-29 12:00:00,87.65,87.77,87.61,87.62,63727.0,81.0814,81.1924,81.0444,81.0536,63727.0
2022-08-29 12:10:00,87.62,87.68,87.54,87.57,60955.0,81.0536,81.1091,80.9796,81.0074,60955.0
2022-08-29 12:20:00,87.56,87.65,87.5,87.56,83295.0,80.9981,81.0814,80.9426,80.9981,83295.0
2022-08-29 12:30:00,87.55,87.58,87.45,87.52,75600.0,80.9889,81.0166,80.8964,80.9611,75600.0
2022-08-29 12:40:00,87.51,87.8,87.5,87.79,60439.0,80.9519,81.2202,80.9426,81.2109,60439.0
2022-08-29 12:50:00,87.78,87.85,87.62,87.63,47018.0,81.2017,81.2664,81.0536,81.0629,47018.0
2022-08-29 13:00:00,87.61,87.72,87.59,87.64,58465.0,81.0444,81.1461,81.0259,81.0721,58465.0
2022-08-29 13:10:00,87.63,87.69,87.37,87.41,56589.0,81.0629,81.1184,80.8224,80.8594,56589.0
2022-08-29 13:20:00,87.42,87.5,87.35,87.46,56122.0,80.8686,80.9426,80.8039,80.9056,56122.0
2022-08-29 13:30:00,87.45,87.63,87.43,87.54,64944.0,80.8964,81.0629,80.8779,80.9796,64944.0
2022-08-29 13:40:00,87.55,87.73,87.48,87.49,63546.0,80.9889,81.1554,80.9241,80.9334,63546.0
2022-08-29 13:50:00,87.51,87.58,87.47,87.52,54421.0,80.9519,81.0166,80.9149,80.9611,54421.0
2022-08-29 14:00:00,87.51,87.53,87.37,87.4,52496.0,80.9519,80.9704,80.8224,80.8501,52496.0
2022-08-29 14:10:00,87.39,87.43,87.24,87.25,78758.0,80.8409,80.8779,80.7021,80.7114,78758.0
2022-08-29 14:20:00,87.26,87.32,87.18,87.29,65231.0,80.7206,80.7761,80.6466,80.7484,65231.0
2022-08-29 14:30:00,87.29,87.54,87.28,87.47,57662.0,80.7484,80.9796,80.7391,80.9149,57662.0
2022-08-29 14:40:00,87.46,87.59,87.46,87.51,63868.0,80.9056,81.0259,80.9056,80.9519,63868.0
2022-08-29 14:50:00,87.51,87.58,87.19,87.45,228806.0,80.9519,81.0166,80.6559,80.8964,228806.0
2022-08-29 15:00:00,87.45,87.65,87.44,87.53,93949.0,80.8964,81.0814,80.8871,80.9704,93949.0
2022-08-29 15:10:00,87.53,87.56,87.31,87.31,78781.0,80.9704,80.9981,80.7669,80.7669,78781.0
2022-08-29 15:20:00,87.31,87.34,87.16,87.17,78942.0,80.7669,80.7946,80.6281,80.6374,78942.0
2022-08-29 15:30:00,87.16,87.19,87.04,87.15,101329.0,80.6281,80.6559,80.5171,80.6189,101329.0
2022-08-29 15:40:00,87.15,87.3,87.07,87.16,138549.0,80.6189,80.7576,80.5449,80.6281,138549.0
2022-08-29 15:50:00,87.16,87.26,87.02,87.06,343472.0,80.6281,80.7206,80.4986,80.5356,343472.0
2022-08-30 09:30:00,87.2,87.33,87.01,87.08,145120.0,80.6651,80.7854,80.4894,80.5541,145120.0
2022-08-30 09:40:00,87.09,87.12,86.82,87.02,95695.0,80.5634,80.5911,80.3136,80.4986,95695.0
2022-08-30 09:50:00,87.02,87.08,86.88,86.92,186980.0,80.4986,80.5541,80.3691,80.4061,186980.0
2022-08-30 10:00:00,86.94,87.01,86.69,86.85,139605.0,80.4246,80.4894,80.1933,80.3413,139605.0
2022-08-30 10:10:00,86.85,86.88,86.44,86.5,173643.0,80.3413,80.3691,79.9621,80.0176,173643.0
2022-08-30 10:20:00,86.49,86.59,86.45,86.48,62635.0,80.0083,80.1008,79.9713,79.9991,62635.0
2022-08-30 10:30:00,86.47,86.49,85.86,85.97,210437.0,79.9898,80.0083,79.4255,79.5273,210437.0
2022-08-30 10:40:00,85.99,85.99,85.43,85.44,89984.0,79.5458,79.5458,79.0278,79.037,89984.0
2022-08-30 10:50:00,85.44,85.66,85.41,85.61,104796.0,79.037,79.2405,79.0093,79.1943,104796.0
2022-08-30 11:00:00,85.6,85.93,85.56,85.75,180827.0,79.185,79.4903,79.148,79.3238,180827.0
2022-08-30 11:10:00,85.75,86.0,85.64,85.98,179281.0,79.3238,79.555,79.222,79.5365,179281.0
2022-08-30 11:20:00,85.98,85.99,85.83,85.85,74903.0,79.5365,79.5458,79.3978,79.4163,74903.0
2022-08-30 11:30:00,85.85,85.96,85.78,85.78,74592.0,79.4163,79.518,79.3515,79.3515,74592.0
2022-08-30 11:40:00,85.77,85.9,85.65,85.69,61921.0,79.3423,79.4625,79.2313,79.2683,61921.0
2022-08-30 11:50:00,85.68,85.84,85.67,85.78,57256.0,79.259,79.407,79.2498,79.3515,57256.0
2022-08-30 12:00:00,85.79,85.91,85.75,85.85,64831.0,79.3608,79.4718,79.3238,79.4163,64831.0
2022-08-30 12:10:00,85.86,86.05,85.83,85.98,78506.0,79.4255,79.6013,79.3978,79.5365,78506.0
2022-08-30 12:20:00,85.99,86.01,85.79,85.79,58883.0,79.5458,79.5643,79.3608,79.3608,58883.0
2022-08-30 12:30:00,85.8,85.81,85.65,85.74,165927.0,79.37,79.3793,79.2313,79.3145,165927.0
2022-08-30 12:40:00,85.73,85.87,85.72,85.8,41041.0,79.3053,79.4348,79.296,79.37,41041.0
2022-08-30 12:50:00,85.81,85.89,85.78,85.78,26851.0,79.3793,79.4533,79.3515,79.3515,26851.0
2022-08-30 13:00:00,85.77,85.92,85.77,85.82,28431.0,79.3423,79.481,79.3423,79.3885,28431.0
2022-08-30 13:10:00,85.81,85.83,85.67,85.68,68839.0,79.3793,79.3978,79.2498,79.259,68839.0
2022-08-30 13:20:00,85.68,85.77,85.67,85.77,33143.0,79.259,79.3423,79.2498,79.3423,33143.0
2022-08-30 13:30:00,85.78,85.82,85.55,85.56,126022.0,79.3515,79.3885,79.1388,79.148,126022.0
2022-08-30 13:40:00,85.56,85.77,85.45,85.75,83422.0,79.148,79.3423,79.0463,79.3238,83422.0
2022-08-30 13:50:00,85.74,85.87,85.7,85.83,83329.0,79.3145,79.4348,79.2775,79.3978,83329.0
2022-08-30 14:00:00,85.82,85.93,85.77,85.81,89427.0,79.3885,79.4903,79.3423,79.3793,89427.0
2022-08-30 14:10:00,85.8,85.9,85.7,85.79,219611.0,79.37,79.4625,79.2775,79.3608,219611.0
2022-08-30 14:20:00,85.78,85.81,85.65,85.65,67067.0,79.3515,79.3793,79.2313,79.2313,67067.0
2022-08-30 14:30:00,85.67,85.86,85.65,85.8,37170.0,79.2498,79.4255,79.2313,79.37,37170.0
2022-08-30 14:40:00,85.81,85.81,85.68,85.72,44897.0,79.3793,79.3793,79.259,79.296,44897.0
2022-08-30 14:50:00,85.73,85.75,85.61,85.63,57736.0,79.3053,79.3238,79.1943,79.2128,57736.0
2022-08-30 15:00:00,85.62,85.85,85.6,85.84,103223.0,79.2035,79.4163,79.185,79.407,103223.0
2022-08-30 15:10:00,85.85,85.93,85.75,85.75,88188.0,79.4163,79.4903,79.3238,79.3238,88188.0
2022-08-30 15:20:00,85.75,85.76,85.63,85.66,64682.0,79.3238,79.333,79.2128,79.2405,64682.0
2022-08-30 15:30:00,85.66,85.66,85.4,85.44,93441.0,79.2405,79.2405,79.0,79.037,93441.0
2022-08-30 15:40:00,85.44,85.61,85.21,85.3,172327.0,79.037,79.1943,78.8243,78.9075,172327.0
2022-08-30 15:50:00,85.31,85.79,85.29,85.69,603253.0,78.9168,79.3608,78.8983,79.2683,603253.0
2022-08-31 09:30:00,85.7,86.13,85.69,86.1,207278.0,79.2775,79.6753,79.2683,79.6476,207278.0
2022-08-31 09:40:00,86.08,86.26,85.96,86.05,92733.0,79.6291,79.7956,79.518,79.6013,92733.0
2022-08-31 09:50:00,86.05,86.27,86.03,86.15,76113.0,79.6013,79.8048,79.5828,79.6938,76113.0
2022-08-31 10:00:00,86.16,86.18,85.89,85.96,100852.0,79.7031,79.7216,79.4533,79.518,100852.0
2022-08-31 10:10:00,85.94,85.99,85.6,85.74,80412.0,79.4995,79.5458,79.185,79.3145,80412.0
2022-08-31 10:20:00,85.74,85.78,85.57,85.67,65866.0,79.3145,79.3515,79.1573,79.2498,65866.0
2022-08-31 10:30:00,85.66,85.92,85.63,85.76,81816.0,79.2405,79.481,79.2128,79.333,81816.0
2022-08-31 10:40:00,85.75,86.03,85.71,85.99,111788.0,79.3238,79.5828,79.2868,79.5458,111788.0
2022-08-31 10:50:00,85.99,86.08,85.9,86.07,95660.0,79.5458,79.6291,79.4625,79.6198,95660.0
2022-08-31 11:00:00,86.08,86.14,85.71,85.83,53149.0,79.6291,79.6846,79.2868,79.3978,53149.0
2022-08-31 11:10:00,85.83,85.83,85.6,85.74,99890.0,79.3978,79.3978,79.185,79.3145,99890.0
2022-08-31 11:20:00,85.75,85.91,85.69,85.79,49501.0,79.3238,79.4718,79.2683,79.3608,49501.0
2022-08-31 11:30:00,85.78,85.9,85.71,85.87,49602.0,79.3515,79.4625,79.2868,79.4348,49602.0
2022-08-31 11:40:00,85.83,85.88,85.78,85.78,40365.0,79.3978,79.444,79.3515,79.3515,40365.0
2022-08-31 11:50:00,85.8,85.88,85.74,85.86,32896.0,79.37,79.444,79.3145,79.4255,32896.0
2022-08-31 12:00:00,85.85,85.89,85.71,85.72,40558.0,79.4163,79.4533,79.2868,79.296,40558.0
2022-08-31 12:10:00,85.74,85.75,85.61,85.63,37788.0,79.3145,79.3238,79.1943,79.2128,37788.0
2022-08-31 12:20:00,85.63,85.65,85.46,85.54,41192.0,79.2128,79.2313,79.0555,79.1295,41192.0
2022-08-31 12:30:00,85.55,85.59,85.43,85.45,38968.0,79.1388,79.1758,79.0278,79.0463,38968.0
2022-08-31 12:40:00,85.46,85.53,85.37,85.49,38693.0,79.0555,79.1203,78.9723,79.0833,38693.0
2022-08-31 12:50:00,85.5,85.5,85.4,85.46,32062.0,79.0925,79.0925,79.0,79.0555,32062.0
2022-08-31 13:00:00,85.47,85.53,85.45,85.51,44072.0,79.0648,79.1203,79.0463,79.1018,44072.0
2022-08-31 13:10:00,85.51,85.62,85.47,85.48,78763.0,79.1018,79.2035,79.0648,79.074,78763.0
2022-08-31 13:20:00,85.47,85.49,85.28,85.38,42523.0,79.0648,79.0833,78.889,78.9815,42523.0
2022-08-31 13:30:00,85.37,85.42,85.29,85.32,45717.0,78.9723,79.0185,78.8983,78.926,45717.0
2022-08-31 13:40:00,85.3,85.42,85.26,85.26,40612.0,78.9075,79.0185,78.8705,78.8705,40612.0
2022-08-31 13:50:00,85.25,85.36,85.25,85.34,31314.0,78.8613,78.963,78.8613,78.9445,31314.0
2022-08-31 14:00:00,85.33,85.38,85.24,85.33,62503.0,78.9353,78.9815,78.852,78.9353,62503.0
2022-08-31 14:10:00,85.34,85.35,85.22,85.23,47319.0,78.9445,78.9538,78.8335,78.8428,47319.0
2022-08-31 14:20:00,85.24,85.32,85.21,85.26,80611.0,78.852,78.926,78.8243,78.8705,80611.0
2022-08-31 14:30:00,85.24,85.26,84.96,84.97,69449.0,78.852,78.8705,78.593,78.6022,69449.0
2022-08-31 14:40:00,84.96,85.05,84.9,85.0,58033.0,78.593,78.6762,78.5375,78.63,58033.0
2022-08-31 14:50:00,85.0,85.11,84.96,85.05,79050.0,78.63,78.7317,78.593,78.6762,79050.0
2022-08-31 15:00:00,85.05,85.18,84.94,85.09,89089.0,78.6762,78.7965,78.5745,78.7132,89089.0
2022-08-31 15:10:00,85.09,85.36,85.08,85.29,103374.0,78.7132,78.963,78.704,78.8983,103374.0
2022-08-31 15:20:00,85.28,85.28,84.95,84.96,82493.0,78.889,78.889,78.5837,78.593,82493.0
2022-08-31 15:30:00,84.95,84.99,84.8,84.98,108576.0,78.5837,78.6207,78.445,78.6115,108576.0
2022-08-31 15:40:00,84.98,85.27,84.88,85.27,259757.0,78.6115,78.8798,78.519,78.8798,259757.0
2022-08-31 15:50:00,85.28,85.42,85.04,85.05,832772.0,78.889,79.0185,78.667,78.6762,832772.0
2022-09-01 09:30:00,85.33,85.74,85.11,85.35,250714.0,78.9353,79.3145,78.7317,78.9538,250714.0
2022-09-01 09:40:00,85.38,85.41,85.09,85.34,122733.0,78.9815,79.0093,78.7132,78.9445,122733.0
2022-09-01 09:50:00,85.34,85.6,85.32,85.58,104255.0,78.9445,79.185,78.926,79.1665,104255.0
2022-09-01 10:00:00,85.56,85.68,85.21,85.26,92425.0,79.148,79.259,78.8243,78.8705,92425.0
2022-09-01 10:10:00,85.25,85.25,84.82,84.87,71360.0,78.8613,78.8613,78.4635,78.5097,71360.0
2022-09-01 10:20:00,84.85,85.25,84.81,85.22,39696.0,78.4912,78.8613,78.4542,78.8335,39696.0
2022-09-01 10:30:00,85.22,85.35,85.07,85.07,70625.0,78.8335,78.9538,78.6947,78.6947,70625.0
2022-09-01 10:40:00,85.06,85.14,84.84,84.85,59087.0,78.6855,78.7595,78.482,78.4912,59087.0
2022-09-01 10:50:00,84.84,84.91,84.71,84.85,49660.0,78.482,78.5467,78.3617,78.4912,49660.0
2022-09-01 11:00:00,84.85,85.11,84.84,85.01,72383.0,78.4912,78.7317,78.482,78.6392,72383.0
2022-09-01 11:10:00,85.03,85.5,85.03,85.5,146442.0,78.6577,79.0925,78.6577,79.0925,146442.0
2022-09-01 11:20:00,85.49,85.56,85.3,85.44,64444.0,79.0833,79.148,78.9075,79.037,64444.0
2022-09-01 11:30:00,85.43,85.69,85.41,85.59,132531.0,79.0278,79.2683,79.0093,79.1758,132531.0
2022-09-01 11:40:00,85.6,85.62,85.48,85.59,76243.0,79.185,79.2035,79.074,79.1758,76243.0
2022-09-01 11:50:00,85.6,85.6,85.47,85.56,81019.0,79.185,79.185,79.0648,79.148,81019.0
2022-09-01 12:00:00,85.56,85.66,85.5,85.63,231777.0,79.148,79.2405,79.0925,79.2128,231777.0
2022-09-01 12:10:00,85.62,85.87,85.56,85.83,75976.0,79.2035,79.4348,79.148,79.3978,75976.0
2022-09-01 12:20:00,85.82,85.83,85.68,85.7,53126.0,79.3885,79.3978,79.259,79.2775,53126.0
2022-09-01 12:30:00,85.7,85.72,85.41,85.42,60956.0,79.2775,79.296,79.0093,79.0185,60956.0
2022-09-01 12:40:00,85.43,85.46,85.3,85.34,47022.0,79.0278,79.0555,78.9075,78.9445,47022.0
2022-09-01 12:50:00,85.34,85.34,85.09,85.12,46415.0,78.9445,78.9445,78.7132,78.741,46415.0
2022-09-01 13:00:00,85.12,85.28,85.08,85.28,112437.0,78.741,78.889,78.704,78.889,112437.0
2022-09-01 13:10:00,85.28,85.48,85.26,85.39,48046.0,78.889,79.074,78.8705,78.9908,48046.0
2022-09-01 13:20:00,85.4,85.54,85.35,85.52,138131.0,79.0,79.1295,78.9538,79.111,138131.0
2022-09-01 13:30:00,85.52,85.59,85.4,85.57,60522.0,79.111,79.1758,79.0,79.1573,60522.0
2022-09-01 13:40:00,85.6,85.68,85.54,85.59,66525.0,79.185,79.259,79.1295,79.1758,66525.0
2022-09-01 13:50:00,85.6,85.78,85.6,85.75,97653.0,79.185,79.3515,79.185,79.3238,97653.0
2022-09-01 14:00:00,85.75,85.87,85.69,85.82,79990.0,79.3238,79.4348,79.2683,79.3885,79990.0
2022-09-01 14:10:00,85.82,85.92,85.76,85.87,61547.0,79.3885,79.481,79.333,79.4348,61547.0
2022-09-01 14:20:00,85.87,86.11,85.86,86.02,215107.0,79.4348,79.6568,79.4255,79.5735,215107.0
2022-09-01 14:30:00,86.04,86.31,86.04,86.18,132142.0,79.592,79.8418,79.592,79.7216,132142.0
2022-09-01 14:40:00,86.18,86.22,86.04,86.06,74462.0,79.7216,79.7586,79.592,79.6106,74462.0
2022-09-01 14:50:00,86.07,86.35,86.06,86.29,94500.0,79.6198,79.8788,79.6106,79.8233,94500.0
2022-09-01 15:00:00,86.28,86.46,86.24,86.44,107757.0,79.8141,79.9806,79.7771,79.9621,107757.0
2022-09-01 15:10:00,86.44,86.45,86.08,86.2,114797.0,79.9621,79.9713,79.6291,79.7401,114797.0
2022-09-01 15:20:00,86.19,86.28,86.0,86.01,84384.0,79.7308,79.8141,79.555,79.5643,84384.0
2022-09-01 15:30:00,86.0,86.19,85.91,86.07,116954.0,79.555,79.7308,79.4718,79.6198,116954.0
2022-09-01 15:40:00,86.07,86.22,85.98,85.99,168182.0,79.6198,79.7586,79.5365,79.5458,168182.0
2022-09-01 15:50:00,85.94,86.28,85.94,86.26,471748.0,79.4995,79.8141,79.4995,79.7956,471748.0
2022-09-02 09:30:00,86.45,86.86,86.45,86.61,234046.0,79.9713,80.3506,79.9713,80.1193,234046.0
2022-09-02 09:40:00,86.59,86.8,86.49,86.67,65545.0,80.1008,80.2951,80.0083,80.1748,65545.0
2022-09-02 09:50:00,86.69,86.78,86.48,86.54,97800.0,80.1933,80.2766,79.9991,80.0546,97800.0
2022-09-02 10:00:00,86.53,86.59,86.3,86.52,59808.0,80.0453,80.1008,79.8326,80.0361,59808.0
2022-09-02 10:10:00,86.52,86.85,86.51,86.83,63444.0,80.0361,80.3413,80.0268,80.3228,63444.0
2022-09-02 10:20:00,86.83,87.08,86.8,87.08,74412.0,80.3228,80.5541,80.2951,80.5541,74412.0
2022-09-02 10:30:00,87.08,87.16,87.0,87.05,79563.0,80.5541,80.6281,80.4801,80.5264,79563.0
2022-09-02 10:40:00,87.06,87.23,86.93,86.98,92551.0,80.5356,80.6929,80.4154,80.4616,92551.0
2022-09-02 10:50:00,86.98,87.08,86.83,86.85,64726.0,80.4616,80.5541,80.3228,80.3413,64726.0
2022-09-02 11:00:00,86.87,87.15,86.79,87.02,90307.0,80.3598,80.6189,80.2858,80.4986,90307.0
2022-09-02 11:10:00,87.01,87.02,86.77,86.82,58473.0,80.4894,80.4986,80.2673,80.3136,58473.0
2022-09-02 11:20:00,86.81,86.94,86.79,86.83,81020.0,80.3043,80.4246,80.2858,80.3228,81020.0
2022-09-02 11:30:00,86.83,87.09,86.82,86.94,53451.0,80.3228,80.5634,80.3136,80.4246,53451.0
2022-09-02 11:40:00,86.95,86.97,86.79,86.93,79536.0,80.4339,80.4524,80.2858,80.4154,79536.0
2022-09-02 11:50:00,86.94,87.05,86.92,87.04,49441.0,80.4246,80.5264,80.4061,80.5171,49441.0
2022-09-02 12:00:00,87.06,87.08,86.93,86.95,41693.0,80.5356,80.5541,80.4154,80.4339,41693.0
2022-09-02 12:10:00,86.95,86.98,86.74,86.78,52731.0,80.4339,80.4616,80.2396,80.2766,52731.0
2022-09-02 12:20:00,86.77,86.79,86.49,86.53,53752.0,80.2673,80.2858,80.0083,80.0453,53752.0
2022-09-02 12:30:00,86.52,86.57,86.35,86.43,60865.0,80.0361,80.0823,79.8788,79.9528,60865.0
2022-09-02 12:40:00,86.4,86.42,86.15,86.15,69706.0,79.9251,79.9436,79.6938,79.6938,69706.0
2022-09-02 12:50:00,86.14,86.16,85.96,86.05,51472.0,79.6846,79.7031,79.518,79.6013,51472.0
2022-09-02 13:00:00,86.06,86.06,85.72,85.75,47902.0,79.6106,79.6106,79.296,79.3238,47902.0
2022-09-02 13:10:00,85.77,85.97,85.71,85.93,48202.0,79.3423,79.5273,79.2868,79.4903,48202.0
2022-09-02 13:20:00,85.93,85.93,85.44,85.49,42578.0,79.4903,79.4903,79.037,79.0833,42578.0
2022-09-02 13:30:00,85.48,85.55,85.38,85.48,42974.0,79.074,79.1388,78.9815,79.074,42974.0
2022-09-02 13:40:00,85.47,85.75,85.46,85.48,47593.0,79.0648,79.3238,79.0555,79.074,47593.0
2022-09-02 13:50:00,85.47,85.47,85.27,85.31,69163.0,79.0648,79.0648,78.8798,78.9168,69163.0
2022-09-02 14:00:00,85.3,85.47,85.22,85.34,74717.0,78.9075,79.0648,78.8335,78.9445,74717.0
2022-09-02 14:10:00,85.36,85.38,85.17,85.31,56248.0,78.963,78.9815,78.7872,78.9168,56248.0
2022-09-02 14:20:00,85.32,85.65,85.28,85.64,48957.0,78.926,79.2313,78.889,79.222,48957.0
2022-09-02 14:30:00,85.64,85.64,85.44,85.6,78295.0,79.222,79.222,79.037,79.185,78295.0
2022-09-02 14:40:00,85.6,85.64,85.5,85.55,48055.0,79.185,79.222,79.0925,79.1388,48055.0
2022-09-02 14:50:00,85.55,85.56,85.35,85.39,48849.0,79.1388,79.148,78.9538,78.9908,48849.0
2022-09-02 15:00:00,85.36,85.68,85.36,85.61,64182.0,78.963,79.259,78.963,79.1943,64182.0
2022-09-02 15:10:00,85.61,85.66,85.52,85.63,84397.0,79.1943,79.2405,79.111,79.2128,84397.0
2022-09-02 15:20:00,85.62,85.69,85.28,85.37,60690.0,79.2035,79.2683,78.889,78.9723,60690.0
2022-09-02 15:30:00,85.37,85.38,84.87,84.96,104404.0,78.9723,78.9815,78.5097,78.593,104404.0
2022-09-02 15:40:00,84.95,84.96,84.77,84.94,151348.0,78.5837,78.593,78.4172,78.5745,151348.0
2022-09-02 15:50:00,84.94,85.19,84.9,85.12,541403.0,78.5745,78.8057,78.5375,78.741,541403.0
2022-09-06 09:30:00,87.24,87.88,87.02,87.55,770664.0,80.7021,81.2942,80.4986,80.9889,770664.0
2022-09-06 09:40:00,87.56,87.91,87.54,87.77,315597.0,80.9981,81.3219,80.9796,81.1924,315597.0
2022-09-06 09:50:00,87.79,88.0,87.51,87.93,193879.0,81.2109,81.4052,80.9519,81.3404,193879.0
2022-09-06 10:00:00,87.91,88.12,87.51,88.08,386525.0,81.3219,81.5162,80.9519,81.4792,386525.0
2022-09-06 10:10:00,88.08,88.26,87.88,88.02,297012.0,81.4792,81.6457,81.2942,81.4237,297012.0
2022-09-06 10:20:00,88.0,88.1,87.65,87.75,157701.0,81.4052,81.4977,81.0814,81.1739,157701.0
2022-09-06 10:30:00,87.76,87.79,87.34,87.62,236448.0,81.1832,81.2109,80.7946,81.0536,236448.0
2022-09-06 10:40:00,87.65,87.92,87.59,87.88,129242.0,81.0814,81.3312,81.0259,81.2942,129242.0
2022-09-06 10:50:00,87.87,88.17,87.84,87.99,159448.0,81.2849,81.5624,81.2572,81.3959,159448.0
2022-09-06 11:00:00,87.99,88.27,87.95,88.17,110606.0,81.3959,81.6549,81.3589,81.5624,110606.0
2022-09-06 11:10:00,88.18,88.22,87.77,87.82,136941.0,81.5717,81.6087,81.1924,81.2387,136941.0
2022-09-06 11:20:00,87.84,87.94,87.74,87.75,143197.0,81.2572,81.3497,81.1646,81.1739,143197.0
2022-09-06 11:30:00,87.72,87.98,87.7,87.77,101781.0,81.1461,81.3867,81.1276,81.1924,101781.0
2022-09-06 11:40:00,87.74,88.06,87.72,87.94,59674.0,81.1646,81.4607,81.1461,81.3497,59674.0
2022-09-06 11:50:00,87.94,88.12,87.93,87.95,227338.0,81.3497,81.5162,81.3404,81.3589,227338.0
2022-09-06 12:00:00,87.97,88.08,87.74,87.76,83826.0,81.3774,81.4792,81.1646,81.1832,83826.0
2022-09-06 12:10:00,87.77,87.9,87.64,87.68,73064.0,81.1924,81.3127,81.0721,81.1091,73064.0
2022-09-06 12:20:00,87.67,87.75,87.55,87.72,58690.0,81.0999,81.1739,80.9889,81.1461,58690.0
2022-09-06 12:30:00,87.71,87.78,87.61,87.63,50652.0,81.1369,81.2017,81.0444,81.0629,50652.0
2022-09-06 12:40:00,87.64,87.8,87.57,87.74,44155.0,81.0721,81.2202,81.0074,81.1646,44155.0
2022-09-06 12:50:00,87.75,87.79,87.65,87.72,78714.0,81.1739,81.2109,81.0814,81.1461,78714.0
2022-09-06 13:00:00,87.72,87.73,87.42,87.42,88246.0,81.1461,81.1554,80.8686,80.8686,88246.0
2022-09-06 13:10:00,87.44,87.48,87.26,87.35,85158.0,80.8871,80.9241,80.7206,80.8039,85158.0
2022-09-06 13:20:00,87.34,87.41,87.29,87.33,69309.0,80.7946,80.8594,80.7484,80.7854,69309.0
2022-09-06 13:30:00,87.32,87.68,87.31,87.63,351866.0,80.7761,81.1091,80.7669,81.0629,351866.0
2022-09-06 13:40:00,87.63,87.65,87.45,87.57,137507.0,81.0629,81.0814,80.8964,81.0074,137507.0
2022-09-06 13:50:00,87.58,87.72,87.55,87.7,102246.0,81.0166,81.1461,80.9889,81.1276,102246.0
2022-09-06 14:00:00,87.69,87.76,87.59,87.65,77523.0,81.1184,81.1832,81.0259,81.0814,77523.0
2022-09-06 14:10:00,87.66,87.92,87.64,87.81,90732.0,81.0906,81.3312,81.0721,81.2294,90732.0
2022-09-06 14:20:00,87.82,87.86,87.69,87.72,42308.0,81.2387,81.2757,81.1184,81.1461,42308.0
2022-09-06 14:30:00,87.72,87.74,87.56,87.6,50420.0,81.1461,81.1646,80.9981,81.0351,50420.0
2022-09-06 14:40:00,87.61,87.66,87.51,87.66,109563.0,81.0444,81.0906,80.9519,81.0906,109563.0
2022-09-06 14:50:00,87.65,87.67,87.41,87.5,70270.0,81.0814,81.0999,80.8594,80.9426,70270.0
2022-09-06 15:00:00,87.5,87.67,87.37,87.65,70250.0,80.9426,81.0999,80.8224,81.0814,70250.0
2022-09-06 15:10:00,87.66,87.76,87.58,87.62,69245.0,81.0906,81.1832,81.0166,81.0536,69245.0
2022-09-06 15:20:00,87.63,87.65,87.42,87.49,100174.0,81.0629,81.0814,80.8686,80.9334,100174.0
2022-09-06 15:30:00,87.49,87.53,87.24,87.42,180546.0,80.9334,80.9704,80.7021,80.8686,180546.0
2022-09-06 15:40:00,87.42,87.7,87.4,87.62,224827.0,80.8686,81.1276,80.8501,81.0536,224827.0
2022-09-06 15:50:00,87.61,87.61,87.17,87.4,717198.0,81.0444,81.0444,80.6374,80.8501,717198.0
2022-09-07 09:30:00,87.71,89.04,87.61,89.04,503648.0,81.1369,82.3672,81.0444,82.3672,503648.0
2022-09-07 09:40:00,89.04,89.38,89.04,89.14,193252.0,82.3672,82.6817,82.3672,82.4597,193252.0
2022-09-07 09:50:00,89.13,89.13,88.83,88.94,252529.0,82.4505,82.4505,82.173,82.2747,252529.0
2022-09-07 10:00:00,88.94,89.33,88.85,89.3,159739.0,82.2747,82.6355,82.1915,82.6077,159739.0
2022-09-07 10:10:00,89.28,89.48,89.27,89.48,182370.0,82.5892,82.7743,82.58,82.7743,182370.0
2022-09-07 10:20:00,89.49,89.68,89.41,89.67,160265.0,82.7835,82.9593,82.7095,82.95,160265.0
2022-09-07 10:30:00,89.67,89.97,89.54,89.56,271078.0,82.95,83.2275,82.8298,82.8483,271078.0
2022-09-07 10:40:00,89.57,89.65,89.44,89.53,143743.0,82.8575,82.9315,82.7372,82.8205,143743.0
2022-09-07 10:50:00,89.52,89.59,89.29,89.32,148780.0,82.8113,82.876,82.5985,82.6262,148780.0
2022-09-07 11:00:00,89.32,89.54,89.2,89.41,314523.0,82.6262,82.8298,82.5152,82.7095,314523.0
2022-09-07 11:10:00,89.41,89.58,89.22,89.23,114653.0,82.7095,82.8668,82.5337,82.543,114653.0
2022-09-07 11:20:00,89.24,89.44,89.21,89.37,121428.0,82.5522,82.7372,82.5245,82.6725,121428.0
2022-09-07 11:30:00,89.37,89.51,89.3,89.51,220972.0,82.6725,82.802,82.6077,82.802,220972.0
2022-09-07 11:40:00,89.5,89.5,89.39,89.47,79465.0,82.7928,82.7928,82.691,82.765,79465.0
2022-09-07 11:50:00,89.47,89.59,89.27,89.27,92950.0,82.765,82.876,82.58,82.58,92950.0
2022-09-07 12:00:00,89.27,89.35,89.0,89.23,189737.0,82.58,82.654,82.3302,82.543,189737.0
2022-09-07 12:10:00,89.23,89.33,88.98,89.0,94164.0,82.543,82.6355,82.3117,82.3302,94164.0
2022-09-07 12:20:00,89.01,89.13,88.91,89.03,65871.0,82.3395,82.4505,82.247,82.358,65871.0
2022-09-07 12:30:00,89.04,89.23,88.95,89.2,88872.0,82.3672,82.543,82.284,82.5152,88872.0
2022-09-07 12:40:00,89.21,89.52,89.19,89.33,94640.0,82.5245,82.8113,82.506,82.6355,94640.0
2022-09-07 12:50:00,89.34,89.44,89.3,89.43,46524.0,82.6447,82.7372,82.6077,82.728,46524.0
2022-09-07 13:00:00,89.44,89.62,89.43,89.6,83819.0,82.7372,82.9038,82.728,82.8853,83819.0
2022-09-07 13:10:00,89.61,89.64,89.51,89.59,90234.0,82.8945,82.9223,82.802,82.876,90234.0
2022-09-07 13:20:00,89.58,89.77,89.52,89.75,82501.0,82.8668,83.0425,82.8113,83.024,82501.0
2022-09-07 13:30:00,89.75,89.79,89.69,89.75,96519.0,83.024,83.061,82.9685,83.024,96519.0
2022-09-07 13:40:00,89.74,89.93,89.73,89.93,102216.0,83.0148,83.1905,83.0055,83.1905,102216.0
2022-09-07 13:50:00,89.92,89.96,89.83,89.87,78736.0,83.1813,83.2183,83.098,83.135,78736.0
2022-09-07 14:00:00,89.88,90.03,89.79,89.82,104485.0,83.1443,83.283,83.061,83.0888,104485.0
2022-09-07 14:10:00,89.82,89.84,89.69,89.71,82612.0,83.0888,83.1073,82.9685,82.987,82612.0
2022-09-07 14:20:00,89.71,89.96,89.68,89.96,94761.0,82.987,83.2183,82.9593,83.2183,94761.0
2022-09-07 14:30:00,89.97,90.16,89.94,90.08,84655.0,83.2275,83.4033,83.1998,83.3293,84655.0
2022-09-07 14:40:00,90.08,90.14,90.05,90.06,59554.0,83.3293,83.3848,83.3015,83.3108,59554.0
2022-09-07 14:50:00,90.06,90.15,89.97,90.12,107910.0,83.3108,83.394,83.2275,83.3663,107910.0
2022-09-07 15:00:00,90.11,90.15,90.01,90.06,94567.0,83.357,83.394,83.2645,83.3108,94567.0
2022-09-07 15:10:00,90.06,90.11,90.0,90.05,81967.0,83.3108,83.357,83.2553,83.3015,81967.0
2022-09-07 15:20:00,90.05,90.19,89.91,90.15,112205.0,83.3015,83.431,83.172,83.394,112205.0
2022-09-07 15:30:00,90.16,90.23,90.09,90.22,157415.0,83.4033,83.468,83.3385,83.4588,157415.0
2022-09-07 15:40:00,90.23,90.41,90.18,90.35,253349.0,83.468,83.6346,83.4218,83.5791,253349.0
2022-09-07 15:50:00,90.35,90.42,90.06,90.25,626135.0,83.5791,83.6438,83.3108,83.4865,626135.0
2022-09-08 09:30:00,89.73,90.18,89.63,90.01,305286.0,83.0055,83.4218,82.913,83.2645,305286.0
2022-09-08 09:40:00,89.99,90.57,89.88,90.42,161945.0,83.246,83.7826,83.1443,83.6438,161945.0
2022-09-08 09:50:00,90.42,90.43,90.06,90.28,93849.0,83.6438,83.6531,83.3108,83.5143,93849.0
2022-09-08 10:00:00,90.27,90.29,89.92,90.11,71861.0,83.505,83.5235,83.1813,83.357,71861.0
2022-09-08 10:10:00,90.15,90.56,90.09,90.52,95851.0,83.394,83.7733,83.3385,83.7363,95851.0
2022-09-08 10:20:00,90.51,90.56,90.28,90.44,101608.0,83.7271,83.7733,83.5143,83.6623,101608.0
2022-09-08 10:30:00,90.44,90.74,90.43,90.72,97249.0,83.6623,83.9398,83.6531,83.9213,97249.0
2022-09-08 10:40:00,90.73,90.87,90.55,90.82,156277.0,83.9306,84.0601,83.7641,84.0138,156277.0
2022-09-08 10:50:00,90.82,90.85,90.71,90.73,90893.0,84.0138,84.0416,83.9121,83.9306,90893.0
2022-09-08 11:00:00,90.74,90.92,90.66,90.85,73592.0,83.9398,84.1063,83.8658,84.0416,73592.0
2022-09-08 11:10:00,90.86,91.06,90.78,90.95,99858.0,84.0508,84.2358,83.9768,84.1341,99858.0
2022-09-08 11:20:00,90.95,91.03,90.73,90.76,91417.0,84.1341,84.2081,83.9306,83.9583,91417.0
2022-09-08 11:30:00,90.76,90.77,90.6,90.61,42804.0,83.9583,83.9676,83.8103,83.8196,42804.0
2022-09-08 11:40:00,90.6,90.61,90.42,90.54,60048.0,83.8103,83.8196,83.6438,83.7548,60048.0
2022-09-08 11:50:00,90.53,90.66,90.52,90.63,49182.0,83.7456,83.8658,83.7363,83.8381,49182.0
2022-09-08 12:00:00,90.62,90.64,89.82,89.97,125747.0,83.8288,83.8473,83.0888,83.2275,125747.0
2022-09-08 12:10:00,89.97,89.99,89.79,89.96,88122.0,83.2275,83.246,83.061,83.2183,88122.0
2022-09-08 12:20:00,89.98,90.13,89.84,90.13,65563.0,83.2368,83.3755,83.1073,83.3755,65563.0
2022-09-08 12:30:00,90.11,90.53,90.1,90.44,968518.0,83.357,83.7456,83.3478,83.6623,968518.0
2022-09-08 12:40:00,90.44,90.73,90.4,90.6,139871.0,83.6623,83.9306,83.6253,83.8103,139871.0
2022-09-08 12:50:00,90.58,90.69,90.56,90.59,137760.0,83.7918,83.8936,83.7733,83.8011,137760.0
2022-09-08 13:00:00,90.59,90.62,90.42,90.45,61917.0,83.8011,83.8288,83.6438,83.6716,61917.0
2022-09-08 13:10:00,90.46,90.68,90.46,90.54,93086.0,83.6808,83.8843,83.6808,83.7548,93086.0
2022-09-08 13:20:00,90.56,90.77,90.54,90.68,317827.0,83.7733,83.9676,83.7548,83.8843,317827.0
2022-09-08 13:30:00,90.7,90.75,90.56,90.66,102648.0,83.9028,83.9491,83.7733,83.8658,102648.0
2022-09-08 13:40:00,90.67,90.75,90.58,90.64,95788.0,83.8751,83.9491,83.7918,83.8473,95788.0
2022-09-08 13:50:00,90.64,90.71,90.39,90.64,156451.0,83.8473,83.9121,83.6161,83.8473,156451.0
2022-09-08 14:00:00,90.65,90.82,90.62,90.8,65378.0,83.8566,84.0138,83.8288,83.9953,65378.0
2022-09-08 14:10:00,90.79,90.82,90.59,90.75,146085.0,83.9861,84.0138,83.8011,83.9491,146085.0
2022-09-08 14:20:00,90.75,90.75,90.63,90.69,73900.0,83.9491,83.9491,83.8381,83.8936,73900.0
2022-09-08 14:30:00,90.67,90.73,90.63,90.68,53355.0,83.8751,83.9306,83.8381,83.8843,53355.0
2022-09-08 14:40:00,90.68,90.7,90.36,90.45,102648.0,83.8843,83.9028,83.5883,83.6716,102648.0
2022-09-08 14:50:00,90.45,90.5,90.29,90.37,157758.0,83.6716,83.7178,83.5235,83.5976,157758.0
2022-09-08 15:00:00,90.36,90.47,90.24,90.34,70637.0,83.5883,83.6901,83.4773,83.5698,70637.0
2022-09-08 15:10:00,90.34,90.45,90.26,90.4,164630.0,83.5698,83.6716,83.4958,83.6253,164630.0
2022-09-08 15:20:00,90.41,90.43,90.24,90.35,242813.0,83.6346,83.6531,83.4773,83.5791,242813.0
2022-09-08 15:30:00,90.35,90.47,90.23,90.34,181342.0,83.5791,83.6901,83.468,83.5698,181342.0
2022-09-08 15:40:00,90.33,90.39,90.23,90.29,232320.0,83.5606,83.6161,83.468,83.5235,232320.0
2022-09-08 15:50:00,90.29,90.35,90.13,90.26,632479.0,83.5235,83.5791,83.3755,83.4958,632479.0
2022-09-09 09:30:00,90.81,90.98,89.83,90.08,246290.0,84.0046,84.1618,83.098,83.3293,246290.0
2022-09-09 09:40:00,90.06,90.45,90.06,90.15,308741.0,83.3108,83.6716,83.3108,83.394,308741.0
2022-09-09 09:50:00,90.16,90.58,90.03,90.56,109782.0,83.4033,83.7918,83.283,83.7733,109782.0
2022-09-09 10:00:00,90.57,90.69,90.48,90.48,127150.0,83.7826,83.8936,83.6993,83.6993,127150.0
2022-09-09 10:10:00,90.47,90.5,90.24,90.29,76418.0,83.6901,83.7178,83.4773,83.5235,76418.0
2022-09-09 10:20:00,90.3,90.42,90.28,90.38,87592.0,83.5328,83.6438,83.5143,83.6068,87592.0
2022-09-09 10:30:00,90.39,90.56,90.39,90.47,75227.0,83.6161,83.7733,83.6161,83.6901,75227.0
2022-09-09 10:40:00,90.46,90.82,90.46,90.76,94412.0,83.6808,84.0138,83.6808,83.9583,94412.0
2022-09-09 10:50:00,90.76,90.93,90.76,90.89,83890.0,83.9583,84.1156,83.9583,84.0786,83890.0
2022-09-09 11:00:00,90.9,90.97,90.69,90.71,89911.0,84.0878,84.1526,83.8936,83.9121,89911.0
2022-09-09 11:10:00,90.71,90.75,90.5,90.51,46208.0,83.9121,83.9491,83.7178,83.7271,46208.0
2022-09-09 11:20:00,90.52,90.56,90.45,90.46,43889.0,83.7363,83.7733,83.6716,83.6808,43889.0
2022-09-09 11:30:00,90.47,90.57,90.38,90.56,56386.0,83.6901,83.7826,83.6068,83.7733,56386.0
2022-09-09 11:40:00,90.57,90.58,90.3,90.3,59780.0,83.7826,83.7918,83.5328,83.5328,59780.0
2022-09-09 11:50:00,90.31,90.31,90.06,90.23,152127.0,83.542,83.542,83.3108,83.468,152127.0
2022-09-09 12:00:00,90.22,90.23,89.89,90.03,218231.0,83.4588,83.468,83.1535,83.283,218231.0
2022-09-09 12:10:00,90.04,90.22,90.01,90.18,68864.0,83.2923,83.4588,83.2645,83.4218,68864.0
2022-09-09 12:20:00,90.16,90.16,89.97,89.98,60436.0,83.4033,83.4033,83.2275,83.2368,60436.0
2022-09-09 12:30:00,89.98,90.19,89.97,90.06,78852.0,83.2368,83.431,83.2275,83.3108,78852.0
2022-09-09 12:40:00,90.06,90.21,90.03,90.18,53673.0,83.3108,83.4495,83.283,83.4218,53673.0
2022-09-09 12:50:00,90.19,90.31,90.16,90.2,86807.0,83.431,83.542,83.4033,83.4403,86807.0
2022-09-09 13:00:00,90.22,90.22,90.07,90.13,43915.0,83.4588,83.4588,83.32,83.3755,43915.0
2022-09-09 13:10:00,90.13,90.2,90.11,90.13,47915.0,83.3755,83.4403,83.357,83.3755,47915.0
2022-09-09 13:20:00,90.13,90.21,90.08,90.12,53253.0,83.3755,83.4495,83.3293,83.3663,53253.0
2022-09-09 13:30:00,90.11,90.27,90.1,90.25,76363.0,83.357,83.505,83.3478,83.4865,76363.0
2022-09-09 13:40:00,90.26,90.33,90.15,90.32,58545.0,83.4958,83.5606,83.394,83.5513,58545.0
2022-09-09 13:50:00,90.33,90.34,90.23,90.25,46543.0,83.5606,83.5698,83.468,83.4865,46543.0
2022-09-09 14:00:00,90.26,90.28,90.1,90.16,38937.0,83.4958,83.5143,83.3478,83.4033,38937.0
2022-09-09 14:10:00,90.16,90.25,90.11,90.22,43991.0,83.4033,83.4865,83.357,83.4588,43991.0
2022-09-09 14:20:00,90.22,90.26,90.14,90.24,44779.0,83.4588,83.4958,83.3848,83.4773,44779.0
2022-09-09 14:30:00,90.25,90.34,90.21,90.29,47548.0,83.4865,83.5698,83.4495,83.5235,47548.0
2022-09-09 14:40:00,90.29,90.41,90.25,90.26,75769.0,83.5235,83.6346,83.4865,83.4958,75769.0
2022-09-09 14:50:00,90.25,90.32,90.17,90.29,46132.0,83.4865,83.5513,83.4125,83.5235,46132.0
2022-09-09 15:00:00,90.29,90.32,90.2,90.26,86276.0,83.5235,83.5513,83.4403,83.4958,86276.0
2022-09-09 15:10:00,90.26,90.48,90.2,90.46,112007.0,83.4958,83.6993,83.4403,83.6808,112007.0
2022-09-09 15:20:00,90.45,90.5,90.41,90.42,103889.0,83.6716,83.7178,83.6346,83.6438,103889.0
2022-09-09 15:30:00,90.42,90.42,90.26,90.33,111919.0,83.6438,83.6438,83.4958,83.5606,111919.0
2022-09-09 15:40:00,90.32,90.38,90.25,90.31,166267.0,83.5513,83.6068,83.4865,83.542,166267.0
2022-09-09 15:50:00,90.31,90.31,89.86,89.89,565029.0,83.542,83.542,83.1258,83.1535,565029.0
2022-09-12 09:30:00,90.18,90.33,89.94,90.2,203599.0,83.4218,83.5606,83.1998,83.4403,203599.0
2022-09-12 09:40:00,90.21,90.25,90.0,90.07,68947.0,83.4495,83.4865,83.2553,83.32,68947.0
2022-09-12 09:50:00,90.05,90.1,89.85,89.95,71607.0,83.3015,83.3478,83.1165,83.209,71607.0
2022-09-12 10:00:00,89.98,90.0,89.78,89.93,143226.0,83.2368,83.2553,83.0518,83.1905,143226.0
2022-09-12 10:10:00,89.92,90.11,89.87,90.03,177887.0,83.1813,83.357,83.135,83.283,177887.0
2022-09-12 10:20:00,90.04,90.35,90.01,90.28,126127.0,83.2923,83.5791,83.2645,83.5143,126127.0
2022-09-12 10:30:00,90.28,90.48,90.28,90.37,100044.0,83.5143,83.6993,83.5143,83.5976,100044.0
2022-09-12 10:40:00,90.38,90.46,90.35,90.42,61287.0,83.6068,83.6808,83.5791,83.6438,61287.0
2022-09-12 10:50:00,90.43,90.47,90.27,90.41,77554.0,83.6531,83.6901,83.505,83.6346,77554.0
2022-09-12 11:00:00,90.42,90.56,90.35,90.56,67089.0,83.6438,83.7733,83.5791,83.7733,67089.0
2022-09-12 11:10:00,90.56,90.59,90.39,90.46,50819.0,83.7733,83.8011,83.6161,83.6808,50819.0
2022-09-12 11:20:00,90.45,90.52,90.38,90.48,45350.0,83.6716,83.7363,83.6068,83.6993,45350.0
2022-09-12 11:30:00,90.5,90.58,90.38,90.45,80310.0,83.7178,83.7918,83.6068,83.6716,80310.0
2022-09-12 11:40:00,90.44,90.48,90.31,90.32,49843.0,83.6623,83.6993,83.542,83.5513,49843.0
2022-09-12 11:50:00,90.31,90.37,90.11,90.26,56995.0,83.542,83.5976,83.357,83.4958,56995.0
2022-09-12 12:00:00,90.24,90.36,90.16,90.19,44860.0,83.4773,83.5883,83.4033,83.431,44860.0
2022-09-12 12:10:00,90.15,90.4,90.13,90.35,45264.0,83.394,83.6253,83.3755,83.5791,45264.0
2022-09-12 12:20:00,90.33,90.48,90.31,90.37,50902.0,83.5606,83.6993,83.542,83.5976,50902.0
2022-09-12 12:30:00,90.37,90.37,90.25,90.25,31687.0,83.5976,83.5976,83.4865,83.4865,31687.0
2022-09-12 12:40:00,90.25,90.36,90.25,90.3,40068.0,83.4865,83.5883,83.4865,83.5328,40068.0
2022-09-12 12:50:00,90.31,90.41,90.27,90.4,41361.0,83.542,83.6346,83.505,83.6253,41361.0
2022-09-12 13:00:00,90.4,90.44,90.23,90.42,51415.0,83.6253,83.6623,83.468,83.6438,51415.0
2022-09-12 13:10:00,90.44,90.54,90.41,90.45,47883.0,83.6623,83.7548,83.6346,83.6716,47883.0
2022-09-12 13:20:00,90.47,90.65,90.46,90.65,33082.0,83.6901,83.8566,83.6808,83.8566,33082.0
2022-09-12 13:30:00,90.63,90.65,90.42,90.46,39964.0,83.8381,83.8566,83.6438,83.6808,39964.0
2022-09-12 13:40:00,90.46,90.58,90.45,90.56,33425.0,83.6808,83.7918,83.6716,83.7733,33425.0
2022-09-12 13:50:00,90.56,90.6,90.45,90.5,42716.0,83.7733,83.8103,83.6716,83.7178,42716.0
2022-09-12 14:00:00,90.48,90.61,90.43,90.55,43976.0,83.6993,83.8196,83.6531,83.7641,43976.0
2022-09-12 14:10:00,90.55,90.69,90.49,90.54,47928.0,83.7641,83.8936,83.7086,83.7548,47928.0
2022-09-12 14:20:00,90.51,90.64,90.43,90.59,61077.0,83.7271,83.8473,83.6531,83.8011,61077.0
2022-09-12 14:30:00,90.56,90.65,90.49,90.65,46813.0,83.7733,83.8566,83.7086,83.8566,46813.0
2022-09-12 14:40:00,90.66,90.7,90.57,90.61,66625.0,83.8658,83.9028,83.7826,83.8196,66625.0
2022-09-12 14:50:00,90.61,90.62,90.47,90.5,49529.0,83.8196,83.8288,83.6901,83.7178,49529.0
2022-09-12 15:00:00,90.5,90.66,90.47,90.66,61329.0,83.7178,83.8658,83.6901,83.8658,61329.0
2022-09-12 15:10:00,90.64,90.65,90.55,90.62,101230.0,83.8473,83.8566,83.7641,83.8288,101230.0
2022-09-12 15:20:00,90.63,90.68,90.35,90.38,84827.0,83.8381,83.8843,83.5791,83.6068,84827.0
2022-09-12 15:30:00,90.39,90.58,90.34,90.56,93381.0,83.6161,83.7918,83.5698,83.7733,93381.0
2022-09-12 15:40:00,90.57,90.74,90.46,90.73,142086.0,83.7826,83.9398,83.6808,83.9306,142086.0
2022-09-12 15:50:00,90.73,90.85,90.6,90.83,351504.0,83.9306,84.0416,83.8103,84.0231,351504.0
2022-09-13 09:30:00,90.05,90.27,89.71,89.91,221909.0,83.3015,83.505,82.987,83.172,221909.0
2022-09-13 09:40:00,89.92,90.2,89.83,90.12,64036.0,83.1813,83.4403,83.098,83.3663,64036.0
2022-09-13 09:50:00,90.12,90.2,89.76,89.79,86355.0,83.3663,83.4403,83.0333,83.061,86355.0
2022-09-13 10:00:00,89.78,89.79,89.51,89.76,108547.0,83.0518,83.061,82.802,83.0333,108547.0
2022-09-13 10:10:00,89.75,90.06,89.65,90.05,94665.0,83.024,83.3108,82.9315,83.3015,94665.0
2022-09-13 10:20:00,90.06,90.07,89.87,89.92,54136.0,83.3108,83.32,83.135,83.1813,54136.0
2022-09-13 10:30:00,89.91,90.01,89.85,89.91,47889.0,83.172,83.2645,83.1165,83.172,47889.0
2022-09-13 10:40:00,89.89,90.0,89.76,89.77,67464.0,83.1535,83.2553,83.0333,83.0425,67464.0
2022-09-13 10:50:00,89.76,89.9,89.52,89.57,103324.0,83.0333,83.1628,82.8113,82.8575,103324.0
2022-09-13 11:00:00,89.57,89.76,89.54,89.76,81224.0,82.8575,83.0333,82.8298,83.0333,81224.0
2022-09-13 11:10:00,89.76,89.76,89.61,89.7,53999.0,83.0333,83.0333,82.8945,82.9778,53999.0
2022-09-13 11:20:00,89.7,89.75,89.59,89.75,66716.0,82.9778,83.024,82.876,83.024,66716.0
2022-09-13 11:30:00,89.75,89.94,89.69,89.94,48110.0,83.024,83.1998,82.9685,83.1998,48110.0
2022-09-13 11:40:00,89.95,90.19,89.85,90.1,52998.0,83.209,83.431,83.1165,83.3478,52998.0
2022-09-13 11:50:00,90.11,90.18,89.92,89.94,30281.0,83.357,83.4218,83.1813,83.1998,30281.0
2022-09-13 12:00:00,89.94,90.1,89.9,90.08,24704.0,83.1998,83.3478,83.1628,83.3293,24704.0
2022-09-13 12:10:00,90.08,90.36,90.05,90.34,49092.0,83.3293,83.5883,83.3015,83.5698,49092.0
2022-09-13 12:20:00,90.34,90.47,90.15,90.18,55414.0,83.5698,83.6901,83.394,83.4218,55414.0
2022-09-13 12:30:00,90.16,90.3,90.13,90.17,40072.0,83.4033,83.5328,83.3755,83.4125,40072.0
2022-09-13 12:40:00,90.16,90.21,89.99,90.13,30921.0,83.4033,83.4495,83.246,83.3755,30921.0
2022-09-13 12:50:00,90.14,90.16,90.04,90.11,30938.0,83.3848,83.4033,83.2923,83.357,30938.0
2022-09-13 13:00:00,90.1,90.2,90.06,90.11,39461.0,83.3478,83.4403,83.3108,83.357,39461.0
2022-09-13 13:10:00,90.09,90.3,90.05,90.18,51293.0,83.3385,83.5328,83.3015,83.4218,51293.0
2022-09-13 13:20:00,90.17,90.22,90.05,90.18,41164.0,83.4125,83.4588,83.3015,83.4218,41164.0
2022-09-13 13:30:00,90.18,90.22,90.06,90.15,63955.0,83.4218,83.4588,83.3108,83.394,63955.0
2022-09-13 13:40:00,90.16,90.21,90.08,90.21,50087.0,83.4033,83.4495,83.3293,83.4495,50087.0
2022-09-13 13:50:00,90.21,90.21,90.02,90.02,62971.0,83.4495,83.4495,83.2738,83.2738,62971.0
2022-09-13 14:00:00,90.01,90.02,89.72,89.77,59075.0,83.2645,83.2738,82.9963,83.0425,59075.0
2022-09-13 14:10:00,89.78,89.82,89.65,89.74,38661.0,83.0518,83.0888,82.9315,83.0148,38661.0
2022-09-13 14:20:00,89.75,89.77,89.52,89.54,84781.0,83.024,83.0425,82.8113,82.8298,84781.0
2022-09-13 14:30:00,89.56,89.57,89.41,89.42,50978.0,82.8483,82.8575,82.7095,82.7187,50978.0
2022-09-13 14:40:00,89.42,89.45,89.25,89.27,66623.0,82.7187,82.7465,82.5615,82.58,66623.0
2022-09-13 14:50:00,89.26,89.35,89.16,89.24,77885.0,82.5707,82.654,82.4782,82.5522,77885.0
2022-09-13 15:00:00,89.24,89.27,89.05,89.06,41761.0,82.5522,82.58,82.3765,82.3857,41761.0
2022-09-13 15:10:00,89.06,89.28,88.94,89.19,181940.0,82.3857,82.5892,82.2747,82.506,181940.0
2022-09-13 15:20:00,89.17,89.2,89.02,89.05,81332.0,82.4875,82.5152,82.3487,82.3765,81332.0
2022-09-13 15:30:00,89.04,89.05,88.65,88.88,103022.0,82.3672,82.3765,82.0065,82.2192,103022.0
2022-09-13 15:40:00,88.88,88.88,88.45,88.66,155149.0,82.2192,82.2192,81.8214,82.0157,155149.0
2022-09-13 15:50:00,88.66,89.11,88.61,88.87,451610.0,82.0157,82.432,81.9695,82.21,451610.0
2022-09-14 09:30:00,88.36,88.79,88.06,88.16,227068.0,81.7382,82.136,81.4607,81.5532,227068.0
2022-09-14 09:40:00,88.16,88.52,88.13,88.4,159873.0,81.5532,81.8862,81.5254,81.7752,159873.0
2022-09-14 09:50:00,88.4,88.62,88.36,88.51,124125.0,81.7752,81.9787,81.7382,81.8769,124125.0
2022-09-14 10:00:00,88.5,88.85,88.44,88.8,131093.0,81.8677,82.1915,81.8122,82.1452,131093.0
2022-09-14 10:10:00,88.83,89.19,88.82,89.07,108574.0,82.173,82.506,82.1637,82.395,108574.0
2022-09-14 10:20:00,89.08,89.13,88.71,88.71,78797.0,82.4042,82.4505,82.062,82.062,78797.0
2022-09-14 10:30:00,88.69,89.08,88.68,89.08,111189.0,82.0435,82.4042,82.0342,82.4042,111189.0
2022-09-14 10:40:00,89.07,89.37,89.0,89.06,92205.0,82.395,82.6725,82.3302,82.3857,92205.0
2022-09-14 10:50:00,89.07,89.23,89.0,89.02,86609.0,82.395,82.543,82.3302,82.3487,86609.0
2022-09-14 11:00:00,89.03,89.18,88.96,89.06,69951.0,82.358,82.4967,82.2932,82.3857,69951.0
2022-09-14 11:10:00,89.06,89.07,88.67,88.82,95440.0,82.3857,82.395,82.025,82.1637,95440.0
2022-09-14 11:20:00,88.81,88.93,88.7,88.9,87473.0,82.1545,82.2655,82.0527,82.2377,87473.0
2022-09-14 11:30:00,88.9,88.94,88.78,88.91,79423.0,82.2377,82.2747,82.1267,82.247,79423.0
2022-09-14 11:40:00,88.92,89.03,88.9,88.97,50174.0,82.2562,82.358,82.2377,82.3025,50174.0
2022-09-14 11:50:00,88.98,89.08,88.92,89.0,65452.0,82.3117,82.4042,82.2562,82.3302,65452.0
2022-09-14 12:00:00,89.0,89.1,88.95,89.0,54326.0,82.3302,82.4227,82.284,82.3302,54326.0
2022-09-14 12:10:00,89.01,89.06,88.85,88.86,40207.0,82.3395,82.3857,82.1915,82.2007,40207.0
2022-09-14 12:20:00,88.86,88.97,88.82,88.87,45727.0,82.2007,82.3025,82.1637,82.21,45727.0
2022-09-14 12:30:00,88.87,89.06,88.86,89.03,62454.0,82.21,82.3857,82.2007,82.358,62454.0
2022-09-14 12:40:00,89.02,89.09,88.95,89.0,88749.0,82.3487,82.4135,82.284,82.3302,88749.0
2022-09-14 12:50:00,88.99,89.01,88.83,88.9,71239.0,82.321,82.3395,82.173,82.2377,71239.0
2022-09-14 13:00:00,88.9,89.11,88.84,89.04,77743.0,82.2377,82.432,82.1822,82.3672,77743.0
2022-09-14 13:10:00,89.04,89.19,89.02,89.12,73203.0,82.3672,82.506,82.3487,82.4412,73203.0
2022-09-14 13:20:00,89.13,89.13,89.01,89.03,53059.0,82.4505,82.4505,82.3395,82.358,53059.0
2022-09-14 13:30:00,89.02,89.16,88.99,89.0,73214.0,82.3487,82.4782,82.321,82.3302,73214.0
2022-09-14 13:40:00,89.01,89.03,88.67,88.72,69879.0,82.3395,82.358,82.025,82.0712,69879.0
2022-09-14 13:50:00,88.72,88.86,88.72,88.8,61781.0,82.0712,82.2007,82.0712,82.1452,61781.0
2022-09-14 14:00:00,88.81,88.84,88.64,88.71,68815.0,82.1545,82.1822,81.9972,82.062,68815.0
2022-09-14 14:10:00,88.7,88.77,88.59,88.75,54172.0,82.0527,82.1175,81.9509,82.099,54172.0
2022-09-14 14:20:00,88.75,88.84,88.73,88.8,52652.0,82.099,82.1822,82.0805,82.1452,52652.0
2022-09-14 14:30:00,88.8,88.88,88.79,88.84,46637.0,82.1452,82.2192,82.136,82.1822,46637.0
2022-09-14 14:40:00,88.84,88.87,88.63,88.79,65096.0,82.1822,82.21,81.988,82.136,65096.0
2022-09-14 14:50:00,88.8,88.8,88.63,88.66,54452.0,82.1452,82.1452,81.988,82.0157,54452.0
2022-09-14 15:00:00,88.67,88.81,88.59,88.81,71553.0,82.025,82.1545,81.9509,82.1545,71553.0
2022-09-14 15:10:00,88.81,88.83,88.47,88.64,173484.0,82.1545,82.173,81.8399,81.9972,173484.0
2022-09-14 15:20:00,88.63,88.72,88.55,88.64,73275.0,81.988,82.0712,81.9139,81.9972,73275.0
2022-09-14 15:30:00,88.63,88.71,88.49,88.65,81328.0,81.988,82.062,81.8584,82.0065,81328.0
2022-09-14 15:40:00,88.66,88.81,88.62,88.73,146763.0,82.0157,82.1545,81.9787,82.0805,146763.0
2022-09-14 15:50:00,88.73,88.94,88.66,88.88,453286.0,82.0805,82.2747,82.0157,82.2192,453286.0
2022-09-15 09:30:00,85.44,85.83,84.82,85.13,2066055.0,79.037,79.3978,78.4635,78.7502,2066055.0
2022-09-15 09:40:00,85.14,85.86,85.12,85.83,880048.0,78.7595,79.4255,78.741,79.3978,880048.0
2022-09-15 09:50:00,85.86,86.05,85.61,85.74,700919.0,79.4255,79.6013,79.1943,79.3145,700919.0
2022-09-15 10:00:00,85.74,85.86,85.52,85.84,552469.0,79.3145,79.4255,79.111,79.407,552469.0
2022-09-15 10:10:00,85.84,86.3,85.75,86.25,387213.0,79.407,79.8326,79.3238,79.7863,387213.0
2022-09-15 10:20:00,86.23,86.27,85.94,86.11,336652.0,79.7678,79.8048,79.4995,79.6568,336652.0
2022-09-15 10:30:00,86.12,86.3,86.09,86.28,273911.0,79.6661,79.8326,79.6383,79.8141,273911.0
2022-09-15 10:40:00,86.28,86.4,86.18,86.22,190106.0,79.8141,79.9251,79.7216,79.7586,190106.0
2022-09-15 10:50:00,86.2,86.24,85.92,85.97,316111.0,79.7401,79.7771,79.481,79.5273,316111.0
2022-09-15 11:00:00,85.95,86.32,85.92,86.28,226010.0,79.5088,79.8511,79.481,79.8141,226010.0
2022-09-15 11:10:00,86.26,86.47,86.0,86.44,335635.0,79.7956,79.9898,79.555,79.9621,335635.0
2022-09-15 11:20:00,86.43,86.61,86.4,86.54,250025.0,79.9528,80.1193,79.9251,80.0546,250025.0
2022-09-15 11:30:00,86.55,86.59,86.33,86.41,238892.0,80.0638,80.1008,79.8603,79.9343,238892.0
2022-09-15 11:40:00,86.41,86.43,86.18,86.31,463276.0,79.9343,79.9528,79.7216,79.8418,463276.0
2022-09-15 11:50:00,86.31,86.38,86.22,86.34,142166.0,79.8418,79.9066,79.7586,79.8696,142166.0
2022-09-15 12:00:00,86.35,86.51,86.28,86.35,448899.0,79.8788,80.0268,79.8141,79.8788,448899.0
2022-09-15 12:10:00,86.35,86.39,86.23,86.29,631333.0,79.8788,79.9158,79.7678,79.8233,631333.0
2022-09-15 12:20:00,86.28,86.35,86.19,86.22,98819.0,79.8141,79.8788,79.7308,79.7586,98819.0
2022-09-15 12:30:00,86.21,86.4,86.12,86.39,126359.0,79.7493,79.9251,79.6661,79.9158,126359.0
2022-09-15 12:40:00,86.39,86.49,86.25,86.4,215417.0,79.9158,80.0083,79.7863,79.9251,215417.0
2022-09-15 12:50:00,86.39,86.4,86.15,86.25,139699.0,79.9158,79.9251,79.6938,79.7863,139699.0
2022-09-15 13:00:00,86.25,86.63,86.23,86.54,212156.0,79.7863,80.1378,79.7678,80.0546,212156.0
2022-09-15 13:10:00,86.55,86.76,86.54,86.71,252976.0,80.0638,80.2581,80.0546,80.2118,252976.0
2022-09-15 13:20:00,86.71,86.8,86.45,86.48,187445.0,80.2118,80.2951,79.9713,79.9991,187445.0
2022-09-15 13:30:00,86.48,86.59,86.43,86.49,95077.0,79.9991,80.1008,79.9528,80.0083,95077.0
2022-09-15 13:40:00,86.5,86.62,86.39,86.42,117820.0,80.0176,80.1286,79.9158,79.9436,117820.0
2022-09-15 13:50:00,86.41,86.44,86.35,86.39,49953.0,79.9343,79.9621,79.8788,79.9158,49953.0
2022-09-15 14:00:00,86.39,86.4,86.01,86.15,181865.0,79.9158,79.9251,79.5643,79.6938,181865.0
2022-09-15 14:10:00,86.17,86.33,86.12,86.28,135507.0,79.7123,79.8603,79.6661,79.8141,135507.0
2022-09-15 14:20:00,86.28,86.31,86.13,86.25,199008.0,79.8141,79.8418,79.6753,79.7863,199008.0
2022-09-15 14:30:00,86.26,86.47,86.21,86.38,77572.0,79.7956,79.9898,79.7493,79.9066,77572.0
2022-09-15 14:40:00,86.4,86.4,86.15,86.18,63287.0,79.9251,79.9251,79.6938,79.7216,63287.0
2022-09-15 14:50:00,86.17,86.24,86.1,86.14,85282.0,79.7123,79.7771,79.6476,79.6846,85282.0
2022-09-15 15:00:00,86.14,86.21,86.06,86.09,64688.0,79.6846,79.7493,79.6106,79.6383,64688.0
2022-09-15 15:10:00,86.09,86.09,85.91,85.91,145593.0,79.6383,79.6383,79.4718,79.4718,145593.0
2022-09-15 15:20:00,85.9,85.94,85.66,85.67,270379.0,79.4625,79.4995,79.2405,79.2498,270379.0
2022-09-15 15:30:00,85.66,85.75,85.56,85.73,253421.0,79.2405,79.3238,79.148,79.3053,253421.0
2022-09-15 15:40:00,85.73,86.05,85.6,86.01,329327.0,79.3053,79.6013,79.185,79.5643,329327.0
2022-09-15 15:50:00,86.01,86.19,85.88,86.0,907502.0,79.5643,79.7308,79.444,79.555,907502.0
2022-09-16 09:30:00,85.41,85.85,85.14,85.5,2373916.0,79.0093,79.4163,78.7595,79.0925,2373916.0
2022-09-16 09:40:00,85.52,85.53,84.64,84.71,519364.0,79.111,79.1203,78.297,78.3617,519364.0
2022-09-16 09:50:00,84.7,85.1,84.59,85.03,324337.0,78.3525,78.7225,78.2507,78.6577,324337.0
2022-09-16 10:00:00,85.05,85.59,85.0,85.49,148424.0,78.6762,79.1758,78.63,79.0833,148424.0
2022-09-16 10:10:00,85.48,85.77,85.37,85.53,224378.0,79.074,79.3423,78.9723,79.1203,224378.0
2022-09-16 10:20:00,85.52,85.71,85.37,85.65,183870.0,79.111,79.2868,78.9723,79.2313,183870.0
2022-09-16 10:30:00,85.67,85.99,85.67,85.79,164955.0,79.2498,79.5458,79.2498,79.3608,164955.0
2022-09-16 10:40:00,85.8,85.89,85.4,85.42,132017.0,79.37,79.4533,79.0,79.0185,132017.0
2022-09-16 10:50:00,85.4,85.44,85.32,85.44,113203.0,79.0,79.037,78.926,79.037,113203.0
2022-09-16 11:00:00,85.45,85.62,85.28,85.57,205837.0,79.0463,79.2035,78.889,79.1573,205837.0
2022-09-16 11:10:00,85.59,85.78,85.54,85.78,119046.0,79.1758,79.3515,79.1295,79.3515,119046.0
2022-09-16 11:20:00,85.77,85.77,85.43,85.44,57891.0,79.3423,79.3423,79.0278,79.037,57891.0
2022-09-16 11:30:00,85.43,85.45,85.22,85.25,88458.0,79.0278,79.0463,78.8335,78.8613,88458.0
2022-09-16 11:40:00,85.26,85.48,85.21,85.45,240355.0,78.8705,79.074,78.8243,79.0463,240355.0
2022-09-16 11:50:00,85.44,85.69,85.4,85.62,70511.0,79.037,79.2683,79.0,79.2035,70511.0
2022-09-16 12:00:00,85.63,85.64,85.38,85.4,61408.0,79.2128,79.222,78.9815,79.0,61408.0
2022-09-16 12:10:00,85.4,85.43,85.12,85.13,59762.0,79.0,79.0278,78.741,78.7502,59762.0
2022-09-16 12:20:00,85.13,85.15,85.0,85.01,85373.0,78.7502,78.7687,78.63,78.6392,85373.0
2022-09-16 12:30:00,85.01,85.09,84.89,84.91,199784.0,78.6392,78.7132,78.5282,78.5467,199784.0
2022-09-16 12:40:00,84.92,85.09,84.89,85.09,109633.0,78.556,78.7132,78.5282,78.7132,109633.0
2022-09-16 12:50:00,85.08,85.15,85.02,85.1,71867.0,78.704,78.7687,78.6485,78.7225,71867.0
2022-09-16 13:00:00,85.1,85.19,84.99,85.13,66225.0,78.7225,78.8057,78.6207,78.7502,66225.0
2022-09-16 13:10:00,85.14,85.24,85.12,85.2,93398.0,78.7595,78.852,78.741,78.815,93398.0
2022-09-16 13:20:00,85.2,85.29,85.04,85.07,68297.0,78.815,78.8983,78.667,78.6947,68297.0
2022-09-16 13:30:00,85.06,85.21,85.04,85.15,60192.0,78.6855,78.8243,78.667,78.7687,60192.0
2022-09-16 13:40:00,85.16,85.27,85.04,85.04,39954.0,78.778,78.8798,78.667,78.667,39954.0
2022-09-16 13:50:00,85.04,85.1,84.97,85.03,75027.0,78.667,78.7225,78.6022,78.6577,75027.0
2022-09-16 14:00:00,85.02,85.11,84.99,85.08,75252.0,78.6485,78.7317,78.6207,78.704,75252.0
2022-09-16 14:10:00,85.08,85.13,84.98,85.04,145418.0,78.704,78.7502,78.6115,78.667,145418.0
2022-09-16 14:20:00,85.04,85.47,85.04,85.39,244750.0,78.667,79.0648,78.667,78.9908,244750.0
2022-09-16 14:30:00,85.36,85.45,85.32,85.45,259681.0,78.963,79.0463,78.926,79.0463,259681.0
2022-09-16 14:40:00,85.47,85.55,85.29,85.52,122197.0,79.0648,79.1388,78.8983,79.111,122197.0
2022-09-16 14:50:00,85.51,85.66,85.46,85.59,176031.0,79.1018,79.2405,79.0555,79.1758,176031.0
2022-09-16 15:00:00,85.58,85.76,85.54,85.64,156114.0,79.1665,79.333,79.1295,79.222,156114.0
2022-09-16 15:10:00,85.64,85.64,85.37,85.51,213359.0,79.222,79.222,78.9723,79.1018,213359.0
2022-09-16 15:20:00,85.52,85.67,85.32,85.4,974450.0,79.111,79.2498,78.926,79.0,974450.0
2022-09-16 15:30:00,85.39,85.4,84.98,85.33,375731.0,78.9908,79.0,78.6115,78.9353,375731.0
2022-09-16 15:40:00,85.34,85.48,84.98,85.01,414811.0,78.9445,79.074,78.6115,78.6392,414811.0
2022-09-16 15:50:00,85.0,85.14,84.5,84.8,2058371.0,78.63,78.7595,78.1675,78.445,2058371.0
2022-09-19 09:30:00,84.72,84.91,84.53,84.69,256829.0,78.371,78.5467,78.1952,78.3432,256829.0
2022-09-19 09:40:00,84.7,85.6,84.69,85.47,208690.0,78.3525,79.185,78.3432,79.0648,208690.0
2022-09-19 09:50:00,85.49,85.5,85.01,85.01,82589.0,79.0833,79.0925,78.6392,78.6392,82589.0
2022-09-19 10:00:00,85.0,85.19,84.88,85.1,130595.0,78.63,78.8057,78.519,78.7225,130595.0
2022-09-19 10:10:00,85.08,85.5,85.07,85.42,194109.0,78.704,79.0925,78.6947,79.0185,194109.0
2022-09-19 10:20:00,85.41,85.64,85.32,85.64,75343.0,79.0093,79.222,78.926,79.222,75343.0
2022-09-19 10:30:00,85.65,85.74,85.54,85.54,113492.0,79.2313,79.3145,79.1295,79.1295,113492.0
2022-09-19 10:40:00,85.54,85.82,85.52,85.66,163340.0,79.1295,79.3885,79.111,79.2405,163340.0
2022-09-19 10:50:00,85.65,85.7,85.53,85.57,62670.0,79.2313,79.2775,79.1203,79.1573,62670.0
2022-09-19 11:00:00,85.56,85.68,85.53,85.54,73454.0,79.148,79.259,79.1203,79.1295,73454.0
2022-09-19 11:10:00,85.55,85.95,85.5,85.83,83088.0,79.1388,79.5088,79.0925,79.3978,83088.0
2022-09-19 11:20:00,85.81,85.82,85.56,85.6,74531.0,79.3793,79.3885,79.148,79.185,74531.0
2022-09-19 11:30:00,85.59,85.59,85.27,85.3,91694.0,79.1758,79.1758,78.8798,78.9075,91694.0
2022-09-19 11:40:00,85.29,85.51,85.21,85.48,94012.0,78.8983,79.1018,78.8243,79.074,94012.0
2022-09-19 11:50:00,85.48,85.57,85.39,85.4,105003.0,79.074,79.1573,78.9908,79.0,105003.0
2022-09-19 12:00:00,85.4,85.6,85.4,85.52,112182.0,79.0,79.185,79.0,79.111,112182.0
2022-09-19 12:10:00,85.52,85.69,85.5,85.61,120418.0,79.111,79.2683,79.0925,79.1943,120418.0
2022-09-19 12:20:00,85.6,85.62,85.44,85.55,72138.0,79.185,79.2035,79.037,79.1388,72138.0
2022-09-19 12:30:00,85.53,85.89,85.51,85.78,86748.0,79.1203,79.4533,79.1018,79.3515,86748.0
2022-09-19 12:40:00,85.77,85.95,85.74,85.83,75512.0,79.3423,79.5088,79.3145,79.3978,75512.0
2022-09-19 12:50:00,85.84,86.09,85.84,86.03,148182.0,79.407,79.6383,79.407,79.5828,148182.0
2022-09-19 13:00:00,86.03,86.08,85.89,86.06,135931.0,79.5828,79.6291,79.4533,79.6106,135931.0
2022-09-19 13:10:00,86.06,86.06,85.88,86.02,91814.0,79.6106,79.6106,79.444,79.5735,91814.0
2022-09-19 13:20:00,86.01,86.06,85.86,85.88,89029.0,79.5643,79.6106,79.4255,79.444,89029.0
2022-09-19 13:30:00,85.88,85.92,85.71,85.9,89952.0,79.444,79.481,79.2868,79.4625,89952.0
2022-09-19 13:40:00,85.89,86.04,85.83,85.96,234816.0,79.4533,79.592,79.3978,79.518,234816.0
2022-09-19 13:50:00,85.96,86.01,85.7,85.76,101637.0,79.518,79.5643,79.2775,79.333,101637.0
2022-09-19 14:00:00,85.76,85.78,85.61,85.73,131883.0,79.333,79.3515,79.1943,79.3053,131883.0
2022-09-19 14:10:00,85.72,85.8,85.61,85.75,109576.0,79.296,79.37,79.1943,79.3238,109576.0
2022-09-19 14:20:00,85.76,85.8,85.62,85.73,106272.0,79.333,79.37,79.2035,79.3053,106272.0
2022-09-19 14:30:00,85.73,85.94,85.72,85.93,107327.0,79.3053,79.4995,79.296,79.4903,107327.0
2022-09-19 14:40:00,85.91,85.92,85.82,85.86,116992.0,79.4718,79.481,79.3885,79.4255,116992.0
2022-09-19 14:50:00,85.86,86.06,85.86,86.06,87124.0,79.4255,79.6106,79.4255,79.6106,87124.0
2022-09-19 15:00:00,86.07,86.31,86.05,86.26,146773.0,79.6198,79.8418,79.6013,79.7956,146773.0
2022-09-19 15:10:00,86.26,86.5,86.21,86.33,280267.0,79.7956,80.0176,79.7493,79.8603,280267.0
2022-09-19 15:20:00,86.32,86.56,86.3,86.5,216077.0,79.8511,80.0731,79.8326,80.0176,216077.0
2022-09-19 15:30:00,86.51,86.61,86.43,86.52,255949.0,80.0268,80.1193,79.9528,80.0361,255949.0
2022-09-19 15:40:00,86.52,86.71,86.5,86.61,282562.0,80.0361,80.2118,80.0176,80.1193,282562.0
2022-09-19 15:50:00,86.62,86.9,86.5,86.86,813804.0,80.1286,80.3876,80.0176,80.3506,813804.0
2022-09-20 09:30:00,85.99,86.45,85.79,86.19,204719.0,79.5458,79.9713,79.3608,79.7308,204719.0
2022-09-20 09:40:00,86.17,86.24,85.8,85.8,144655.0,79.7123,79.7771,79.37,79.37,144655.0
2022-09-20 09:50:00,85.78,85.78,85.6,85.67,115430.0,79.3515,79.3515,79.185,79.2498,115430.0
2022-09-20 10:00:00,85.68,85.81,85.59,85.73,99952.0,79.259,79.3793,79.1758,79.3053,99952.0
2022-09-20 10:10:00,85.72,85.74,85.27,85.34,155970.0,79.296,79.3145,78.8798,78.9445,155970.0
2022-09-20 10:20:00,85.31,85.57,85.31,85.55,78130.0,78.9168,79.1573,78.9168,79.1388,78130.0
2022-09-20 10:30:00,85.55,85.62,85.3,85.46,113414.0,79.1388,79.2035,78.9075,79.0555,113414.0
2022-09-20 10:40:00,85.47,85.69,85.4,85.68,55278.0,79.0648,79.2683,79.0,79.259,55278.0
2022-09-20 10:50:00,85.68,85.81,85.68,85.79,44185.0,79.259,79.3793,79.259,79.3608,44185.0
2022-09-20 11:00:00,85.79,85.82,85.64,85.78,69920.0,79.3608,79.3885,79.222,79.3515,69920.0
2022-09-20 11:10:00,85.77,85.84,85.53,85.55,111639.0,79.3423,79.407,79.1203,79.1388,111639.0
2022-09-20 11:20:00,85.54,85.55,85.15,85.24,65130.0,79.1295,79.1388,78.7687,78.852,65130.0
2022-09-20 11:30:00,85.23,85.32,85.12,85.31,57115.0,78.8428,78.926,78.741,78.9168,57115.0
2022-09-20 11:40:00,85.31,85.53,85.31,85.51,55185.0,78.9168,79.1203,78.9168,79.1018,55185.0
2022-09-20 11:50:00,85.52,85.63,85.46,85.61,49042.0,79.111,79.2128,79.0555,79.1943,49042.0
2022-09-20 12:00:00,85.63,85.73,85.58,85.67,43841.0,79.2128,79.3053,79.1665,79.2498,43841.0
2022-09-20 12:10:00,85.68,85.72,85.57,85.66,46248.0,79.259,79.296,79.1573,79.2405,46248.0
2022-09-20 12:20:00,85.67,85.72,85.4,85.42,41164.0,79.2498,79.296,79.0,79.0185,41164.0
2022-09-20 12:30:00,85.4,85.44,85.29,85.36,63301.0,79.0,79.037,78.8983,78.963,63301.0
2022-09-20 12:40:00,85.37,85.43,85.31,85.35,58106.0,78.9723,79.0278,78.9168,78.9538,58106.0
2022-09-20 12:50:00,85.36,85.47,85.3,85.38,38931.0,78.963,79.0648,78.9075,78.9815,38931.0
2022-09-20 13:00:00,85.37,85.38,85.16,85.23,80343.0,78.9723,78.9815,78.778,78.8428,80343.0
2022-09-20 13:10:00,85.2,85.26,85.14,85.23,45528.0,78.815,78.8705,78.7595,78.8428,45528.0
2022-09-20 13:20:00,85.24,85.34,85.15,85.19,46929.0,78.852,78.9445,78.7687,78.8057,46929.0
2022-09-20 13:30:00,85.19,85.25,85.09,85.23,62873.0,78.8057,78.8613,78.7132,78.8428,62873.0
2022-09-20 13:40:00,85.22,85.34,85.14,85.14,52375.0,78.8335,78.9445,78.7595,78.7595,52375.0
2022-09-20 13:50:00,85.12,85.12,84.92,85.03,225869.0,78.741,78.741,78.556,78.6577,225869.0
2022-09-20 14:00:00,85.03,85.35,85.02,85.32,138430.0,78.6577,78.9538,78.6485,78.926,138430.0
2022-09-20 14:10:00,85.32,85.54,85.29,85.54,83765.0,78.926,79.1295,78.8983,79.1295,83765.0
2022-09-20 14:20:00,85.53,85.67,85.48,85.51,78944.0,79.1203,79.2498,79.074,79.1018,78944.0
2022-09-20 14:30:00,85.5,85.5,85.27,85.31,44331.0,79.0925,79.0925,78.8798,78.9168,44331.0
2022-09-20 14:40:00,85.29,85.69,85.22,85.6,139946.0,78.8983,79.2683,78.8335,79.185,139946.0
2022-09-20 14:50:00,85.6,85.68,85.49,85.59,77590.0,79.185,79.259,79.0833,79.1758,77590.0
2022-09-20 15:00:00,85.58,85.73,85.46,85.48,87869.0,79.1665,79.3053,79.0555,79.074,87869.0
2022-09-20 15:10:00,85.49,85.7,85.47,85.62,133213.0,79.0833,79.2775,79.0648,79.2035,133213.0
2022-09-20 15:20:00,85.62,85.82,85.59,85.75,153151.0,79.2035,79.3885,79.1758,79.3238,153151.0
2022-09-20 15:30:00,85.73,86.02,85.59,85.95,117055.0,79.3053,79.5735,79.1758,79.5088,117055.0
2022-09-20 15:40:00,85.96,86.0,85.84,85.91,252731.0,79.518,79.555,79.407,79.4718,252731.0
2022-09-20 15:50:00,85.9,85.96,85.58,85.7,480418.0,79.4625,79.518,79.1665,79.2775,480418.0
2022-09-21 09:30:00,86.0,86.19,85.66,85.84,205693.0,79.555,79.7308,79.2405,79.407,205693.0
2022-09-21 09:40:00,85.84,86.29,85.84,86.28,84753.0,79.407,79.8233,79.407,79.8141,84753.0
2022-09-21 09:50:00,86.27,86.32,86.1,86.15,109147.0,79.8048,79.8511,79.6476,79.6938,109147.0
2022-09-21 10:00:00,86.15,86.42,86.1,86.34,130697.0,79.6938,79.9436,79.6476,79.8696,130697.0
2022-09-21 10:10:00,86.34,86.44,86.19,86.19,55921.0,79.8696,79.9621,79.7308,79.7308,55921.0
2022-09-21 10:20:00,86.19,86.35,86.13,86.32,50245.0,79.7308,79.8788,79.6753,79.8511,50245.0
2022-09-21 10:30:00,86.33,86.33,86.09,86.09,45598.0,79.8603,79.8603,79.6383,79.6383,45598.0
2022-09-21 10:40:00,86.09,86.09,85.94,86.05,60782.0,79.6383,79.6383,79.4995,79.6013,60782.0
2022-09-21 10:50:00,86.04,86.12,85.84,85.84,49013.0,79.592,79.6661,79.407,79.407,49013.0
2022-09-21 11:00:00,85.86,85.9,85.67,85.69,43100.0,79.4255,79.4625,79.2498,79.2683,43100.0
2022-09-21 11:10:00,85.69,85.72,85.5,85.54,49938.0,79.2683,79.296,79.0925,79.1295,49938.0
2022-09-21 11:20:00,85.54,85.86,85.53,85.8,89996.0,79.1295,79.4255,79.1203,79.37,89996.0
2022-09-21 11:30:00,85.8,85.91,85.72,85.91,62333.0,79.37,79.4718,79.296,79.4718,62333.0
2022-09-21 11:40:00,85.91,85.96,85.81,85.83,23209.0,79.4718,79.518,79.3793,79.3978,23209.0
2022-09-21 11:50:00,85.84,85.98,85.81,85.92,68233.0,79.407,79.5365,79.3793,79.481,68233.0
2022-09-21 12:00:00,85.92,86.08,85.88,86.07,49869.0,79.481,79.6291,79.444,79.6198,49869.0
2022-09-21 12:10:00,86.09,86.12,85.95,86.02,41859.0,79.6383,79.6661,79.5088,79.5735,41859.0
2022-09-21 12:20:00,86.02,86.03,85.9,85.95,43585.0,79.5735,79.5828,79.4625,79.5088,43585.0
2022-09-21 12:30:00,85.95,85.97,85.84,85.85,42737.0,79.5088,79.5273,79.407,79.4163,42737.0
2022-09-21 12:40:00,85.85,85.94,85.83,85.91,45118.0,79.4163,79.4995,79.3978,79.4718,45118.0
2022-09-21 12:50:00,85.91,85.91,85.83,85.88,29827.0,79.4718,79.4718,79.3978,79.444,29827.0
2022-09-21 13:00:00,85.87,85.93,85.85,85.88,36106.0,79.4348,79.4903,79.4163,79.444,36106.0
2022-09-21 13:10:00,85.88,85.95,85.79,85.79,35484.0,79.444,79.5088,79.3608,79.3608,35484.0
2022-09-21 13:20:00,85.78,85.79,85.69,85.72,53569.0,79.3515,79.3608,79.2683,79.296,53569.0
2022-09-21 13:30:00,85.72,85.79,85.62,85.67,43946.0,79.296,79.3608,79.2035,79.2498,43946.0
2022-09-21 13:40:00,85.67,85.72,85.6,85.64,47797.0,79.2498,79.296,79.185,79.222,47797.0
2022-09-21 13:50:00,85.64,85.77,85.6,85.72,180207.0,79.222,79.3423,79.185,79.296,180207.0
2022-09-21 14:00:00,85.71,85.71,84.56,85.05,177005.0,79.2868,79.2868,78.223,78.6762,177005.0
2022-09-21 14:10:00,85.02,85.14,84.59,84.83,153274.0,78.6485,78.7595,78.2507,78.4727,153274.0
2022-09-21 14:20:00,84.83,85.01,84.76,84.82,100172.0,78.4727,78.6392,78.408,78.4635,100172.0
2022-09-21 14:30:00,84.79,85.36,84.58,85.09,192467.0,78.4357,78.963,78.2415,78.7132,192467.0
2022-09-21 14:40:00,85.08,85.99,84.96,85.3,160178.0,78.704,79.5458,78.593,78.9075,160178.0
2022-09-21 14:50:00,85.36,85.85,85.03,85.71,211414.0,78.963,79.4163,78.6577,79.2868,211414.0
2022-09-21 15:00:00,85.73,85.82,85.33,85.35,148970.0,79.3053,79.3885,78.9353,78.9538,148970.0
2022-09-21 15:10:00,85.36,85.44,84.65,85.16,159809.0,78.963,79.037,78.3062,78.778,159809.0
2022-09-21 15:20:00,85.14,85.14,84.58,84.59,154089.0,78.7595,78.7595,78.2415,78.2507,154089.0
2022-09-21 15:30:00,84.55,84.75,84.2,84.23,251960.0,78.2137,78.3987,77.8899,77.9177,251960.0
2022-09-21 15:40:00,84.22,84.37,83.98,84.08,298529.0,77.9084,78.0472,77.6864,77.7789,298529.0
2022-09-21 15:50:00,84.09,84.27,83.95,83.96,556401.0,77.7882,77.9547,77.6587,77.6679,556401.0
2022-09-22 09:30:00,83.8,83.89,83.44,83.54,241628.0,77.5199,77.6032,77.1869,77.2794,241628.0
2022-09-22 09:40:00,83.53,83.64,83.11,83.12,167010.0,77.2702,77.3719,76.8816,76.8909,167010.0
2022-09-22 09:50:00,83.13,83.41,83.07,83.39,122902.0,76.9001,77.1591,76.8446,77.1406,122902.0
2022-09-22 10:00:00,83.4,83.44,83.18,83.33,156349.0,77.1499,77.1869,76.9464,77.0851,156349.0
2022-09-22 10:10:00,83.33,83.48,83.16,83.44,164560.0,77.0851,77.2239,76.9279,77.1869,164560.0
2022-09-22 10:20:00,83.45,83.71,83.43,83.56,81873.0,77.1961,77.4367,77.1776,77.2979,81873.0
2022-09-22 10:30:00,83.58,83.75,83.43,83.65,89667.0,77.3164,77.4737,77.1776,77.3812,89667.0
2022-09-22 10:40:00,83.61,83.67,83.38,83.49,83416.0,77.3442,77.3997,77.1314,77.2331,83416.0
2022-09-22 10:50:00,83.48,83.48,83.03,83.11,159149.0,77.2239,77.2239,76.8076,76.8816,159149.0
2022-09-22 11:00:00,83.11,83.37,83.1,83.24,145017.0,76.8816,77.1221,76.8724,77.0019,145017.0
2022-09-22 11:10:00,83.22,83.4,83.16,83.22,75516.0,76.9834,77.1499,76.9279,76.9834,75516.0
2022-09-22 11:20:00,83.23,83.41,83.18,83.3,75657.0,76.9926,77.1591,76.9464,77.0574,75657.0
2022-09-22 11:30:00,83.29,83.46,83.26,83.41,76989.0,77.0481,77.2054,77.0204,77.1591,76989.0
2022-09-22 11:40:00,83.4,83.49,83.21,83.45,80834.0,77.1499,77.2331,76.9741,77.1961,80834.0
2022-09-22 11:50:00,83.45,83.48,83.19,83.26,61029.0,77.1961,77.2239,76.9556,77.0204,61029.0
2022-09-22 12:00:00,83.26,83.48,83.24,83.48,39180.0,77.0204,77.2239,77.0019,77.2239,39180.0
2022-09-22 12:10:00,83.48,83.65,83.43,83.62,162160.0,77.2239,77.3812,77.1776,77.3534,162160.0
2022-09-22 12:20:00,83.62,83.79,83.54,83.58,93057.0,77.3534,77.5107,77.2794,77.3164,93057.0
2022-09-22 12:30:00,83.58,83.76,83.52,83.7,75797.0,77.3164,77.4829,77.2609,77.4274,75797.0
2022-09-22 12:40:00,83.69,83.7,83.54,83.7,127566.0,77.4182,77.4274,77.2794,77.4274,127566.0
2022-09-22 12:50:00,83.71,83.99,83.71,83.86,76403.0,77.4367,77.6957,77.4367,77.5754,76403.0
2022-09-22 13:00:00,83.84,83.87,83.64,83.65,58742.0,77.5569,77.5847,77.3719,77.3812,58742.0
2022-09-22 13:10:00,83.64,83.65,83.34,83.49,112419.0,77.3719,77.3812,77.0944,77.2331,112419.0
2022-09-22 13:20:00,83.5,83.5,83.37,83.48,48023.0,77.2424,77.2424,77.1221,77.2239,48023.0
2022-09-22 13:30:00,83.47,83.49,83.26,83.27,54029.0,77.2146,77.2331,77.0204,77.0296,54029.0
2022-09-22 13:40:00,83.27,83.31,83.15,83.21,73270.0,77.0296,77.0666,76.9186,76.9741,73270.0
2022-09-22 13:50:00,83.2,83.33,83.19,83.32,68810.0,76.9649,77.0851,76.9556,77.0759,68810.0
2022-09-22 14:00:00,83.31,83.58,83.29,83.48,97986.0,77.0666,77.3164,77.0481,77.2239,97986.0
2022-09-22 14:10:00,83.49,83.73,83.48,83.65,102441.0,77.2331,77.4552,77.2239,77.3812,102441.0
2022-09-22 14:20:00,83.65,83.66,83.47,83.54,75431.0,77.3812,77.3904,77.2146,77.2794,75431.0
2022-09-22 14:30:00,83.55,83.75,83.51,83.72,51538.0,77.2887,77.4737,77.2517,77.4459,51538.0
2022-09-22 14:40:00,83.73,83.74,83.52,83.58,39413.0,77.4552,77.4644,77.2609,77.3164,39413.0
2022-09-22 14:50:00,83.6,83.88,83.6,83.82,48576.0,77.3349,77.5939,77.3349,77.5384,48576.0
2022-09-22 15:00:00,83.83,83.99,83.82,83.88,74800.0,77.5477,77.6957,77.5384,77.5939,74800.0
2022-09-22 15:10:00,83.89,84.1,83.84,83.85,99709.0,77.6032,77.7974,77.5569,77.5662,99709.0
2022-09-22 15:20:00,83.85,83.87,83.65,83.78,73926.0,77.5662,77.5847,77.3812,77.5014,73926.0
2022-09-22 15:30:00,83.8,84.07,83.77,83.98,119343.0,77.5199,77.7697,77.4922,77.6864,119343.0
2022-09-22 15:40:00,83.99,84.16,83.96,84.13,167347.0,77.6957,77.8529,77.6679,77.8252,167347.0
2022-09-22 15:50:00,84.13,84.19,83.53,83.54,346831.0,77.8252,77.8807,77.2702,77.2794,346831.0
2022-09-23 09:30:00,82.5,82.63,82.15,82.36,258170.0,76.3173,76.4376,75.9936,76.1878,258170.0
2022-09-23 09:40:00,82.3,82.32,81.93,82.03,129532.0,76.1323,76.1508,75.7901,75.8826,129532.0
2022-09-23 09:50:00,82.02,82.31,81.94,82.22,83334.0,75.8733,76.1416,75.7993,76.0583,83334.0
2022-09-23 10:00:00,82.22,82.45,82.19,82.36,67972.0,76.0583,76.2711,76.0306,76.1878,67972.0
2022-09-23 10:10:00,82.36,82.62,82.3,82.42,73294.0,76.1878,76.4283,76.1323,76.2433,73294.0
2022-09-23 10:20:00,82.44,82.67,82.4,82.65,74208.0,76.2618,76.4746,76.2248,76.4561,74208.0
2022-09-23 10:30:00,82.63,82.63,82.36,82.46,53155.0,76.4376,76.4376,76.1878,76.2803,53155.0
2022-09-23 10:40:00,82.44,82.49,82.18,82.2,80343.0,76.2618,76.3081,76.0213,76.0398,80343.0
2022-09-23 10:50:00,82.2,82.31,81.98,82.28,170864.0,76.0398,76.1416,75.8363,76.1138,170864.0
2022-09-23 11:00:00,82.28,82.43,82.24,82.32,71356.0,76.1138,76.2526,76.0768,76.1508,71356.0
2022-09-23 11:10:00,82.31,82.52,82.21,82.51,109930.0,76.1416,76.3358,76.0491,76.3266,109930.0
2022-09-23 11:20:00,82.49,82.58,82.25,82.25,60973.0,76.3081,76.3913,76.0861,76.0861,60973.0
2022-09-23 11:30:00,82.25,82.27,81.99,82.04,53377.0,76.0861,76.1046,75.8456,75.8918,53377.0
2022-09-23 11:40:00,82.03,82.15,81.85,81.88,69328.0,75.8826,75.9936,75.7161,75.7438,69328.0
2022-09-23 11:50:00,81.87,81.91,81.81,81.87,36649.0,75.7346,75.7716,75.6791,75.7346,36649.0
2022-09-23 12:00:00,81.88,81.9,81.55,81.66,135291.0,75.7438,75.7623,75.4385,75.5403,135291.0
2022-09-23 12:10:00,81.65,81.81,81.54,81.78,62926.0,75.531,75.6791,75.4293,75.6513,62926.0
2022-09-23 12:20:00,81.79,81.83,81.61,81.61,55905.0,75.6605,75.6976,75.494,75.494,55905.0
2022-09-23 12:30:00,81.62,81.63,81.45,81.58,77913.0,75.5033,75.5125,75.346,75.4663,77913.0
2022-09-23 12:40:00,81.56,81.76,81.4,81.74,130233.0,75.4478,75.6328,75.2998,75.6143,130233.0
2022-09-23 12:50:00,81.75,81.98,81.74,81.97,87394.0,75.6235,75.8363,75.6143,75.8271,87394.0
2022-09-23 13:00:00,81.96,82.1,81.88,82.05,85658.0,75.8178,75.9473,75.7438,75.9011,85658.0
2022-09-23 13:10:00,82.05,82.29,82.04,82.26,65958.0,75.9011,76.1231,75.8918,76.0953,65958.0
2022-09-23 13:20:00,82.25,82.25,82.04,82.07,41068.0,76.0861,76.0861,75.8918,75.9196,41068.0
2022-09-23 13:30:00,82.06,82.2,82.0,82.04,46528.0,75.9103,76.0398,75.8548,75.8918,46528.0
2022-09-23 13:40:00,82.06,82.12,81.97,82.1,54868.0,75.9103,75.9658,75.8271,75.9473,54868.0
2022-09-23 13:50:00,82.08,82.24,82.07,82.18,57195.0,75.9288,76.0768,75.9196,76.0213,57195.0
2022-09-23 14:00:00,82.16,82.34,82.1,82.13,93740.0,76.0028,76.1693,75.9473,75.9751,93740.0
2022-09-23 14:10:00,82.13,82.15,81.64,81.65,105129.0,75.9751,75.9936,75.5218,75.531,105129.0
2022-09-23 14:20:00,81.66,81.92,81.66,81.79,84278.0,75.5403,75.7808,75.5403,75.6605,84278.0
2022-09-23 14:30:00,81.8,81.82,81.63,81.66,120142.0,75.6698,75.6883,75.5125,75.5403,120142.0
2022-09-23 14:40:00,81.65,81.69,81.5,81.55,56735.0,75.531,75.568,75.3923,75.4385,56735.0
2022-09-23 14:50:00,81.52,81.61,81.34,81.38,70024.0,75.4108,75.494,75.2443,75.2813,70024.0
2022-09-23 15:00:00,81.36,81.98,81.34,81.87,117782.0,75.2628,75.8363,75.2443,75.7346,117782.0
2022-09-23 15:10:00,81.87,82.11,81.76,82.01,111180.0,75.7346,75.9566,75.6328,75.8641,111180.0
2022-09-23 15:20:00,81.99,82.09,81.82,82.0,95624.0,75.8456,75.9381,75.6883,75.8548,95624.0
2022-09-23 15:30:00,82.0,82.21,81.94,82.19,240743.0,75.8548,76.0491,75.7993,76.0306,240743.0
2022-09-23 15:40:00,82.2,82.53,82.13,82.48,257475.0,76.0398,76.3451,75.9751,76.2988,257475.0
2022-09-23 15:50:00,82.48,82.61,82.23,82.57,560122.0,76.2988,76.4191,76.0676,76.3821,560122.0
2022-09-26 09:30:00,82.47,82.55,81.96,81.97,437287.0,76.2896,76.3636,75.8178,75.8271,437287.0
2022-09-26 09:40:00,81.98,82.44,81.97,82.13,120989.0,75.8363,76.2618,75.8271,75.9751,120989.0
2022-09-26 09:50:00,82.12,82.22,81.85,82.1,154212.0,75.9658,76.0583,75.7161,75.9473,154212.0
2022-09-26 10:00:00,82.09,82.47,82.07,82.17,159055.0,75.9381,76.2896,75.9196,76.0121,159055.0
2022-09-26 10:10:00,82.16,82.54,81.99,82.46,87792.0,76.0028,76.3543,75.8456,76.2803,87792.0
2022-09-26 10:20:00,82.5,82.78,82.41,82.64,123023.0,76.3173,76.5764,76.2341,76.4468,123023.0
2022-09-26 10:30:00,82.63,82.63,82.37,82.42,134067.0,76.4376,76.4376,76.1971,76.2433,134067.0
2022-09-26 10:40:00,82.42,82.6,82.1,82.22,112588.0,76.2433,76.4098,75.9473,76.0583,112588.0
2022-09-26 10:50:00,82.22,82.33,82.08,82.2,60099.0,76.0583,76.1601,75.9288,76.0398,60099.0
2022-09-26 11:00:00,82.18,82.25,81.88,81.88,69632.0,76.0213,76.0861,75.7438,75.7438,69632.0
2022-09-26 11:10:00,81.89,81.89,81.61,81.68,82567.0,75.7531,75.7531,75.494,75.5588,82567.0
2022-09-26 11:20:00,81.68,81.71,81.5,81.55,85426.0,75.5588,75.5865,75.3923,75.4385,85426.0
2022-09-26 11:30:00,81.56,81.71,81.52,81.56,87230.0,75.4478,75.5865,75.4108,75.4478,87230.0
2022-09-26 11:40:00,81.57,81.67,81.43,81.55,92593.0,75.457,75.5495,75.3275,75.4385,92593.0
2022-09-26 11:50:00,81.56,81.8,81.44,81.74,76763.0,75.4478,75.6698,75.3368,75.6143,76763.0
2022-09-26 12:00:00,81.76,81.76,81.35,81.4,55026.0,75.6328,75.6328,75.2535,75.2998,55026.0
2022-09-26 12:10:00,81.39,81.41,81.12,81.12,131631.0,75.2905,75.309,75.0408,75.0408,131631.0
2022-09-26 12:20:00,81.11,81.12,80.89,81.01,107203.0,75.0315,75.0408,74.828,74.939,107203.0
2022-09-26 12:30:00,81.01,81.03,80.72,80.86,83550.0,74.939,74.9575,74.6707,74.8002,83550.0
2022-09-26 12:40:00,80.86,81.17,80.81,81.14,112782.0,74.8002,75.087,74.754,75.0593,112782.0
2022-09-26 12:50:00,81.14,81.19,80.92,80.93,82008.0,75.0593,75.1055,74.8557,74.865,82008.0
2022-09-26 13:00:00,80.92,81.01,80.58,80.68,100033.0,74.8557,74.939,74.5412,74.6337,100033.0
2022-09-26 13:10:00,80.68,80.72,80.5,80.6,92547.0,74.6337,74.6707,74.4672,74.5597,92547.0
2022-09-26 13:20:00,80.57,80.61,80.32,80.48,129209.0,74.532,74.569,74.3007,74.4487,129209.0
2022-09-26 13:30:00,80.47,80.73,80.46,80.48,103044.0,74.4395,74.68,74.4302,74.4487,103044.0
2022-09-26 13:40:00,80.5,80.68,80.45,80.59,99473.0,74.4672,74.6337,74.421,74.5505,99473.0
2022-09-26 13:50:00,80.59,80.71,80.49,80.5,97666.0,74.5505,74.6615,74.458,74.4672,97666.0
2022-09-26 14:00:00,80.49,80.91,80.49,80.9,63825.0,74.458,74.8465,74.458,74.8372,63825.0
2022-09-26 14:10:00,80.9,81.06,80.84,80.99,55578.0,74.8372,74.9853,74.7817,74.9205,55578.0
2022-09-26 14:20:00,80.97,81.02,80.74,80.74,65086.0,74.902,74.9483,74.6892,74.6892,65086.0
2022-09-26 14:30:00,80.72,80.91,80.7,80.9,89278.0,74.6707,74.8465,74.6522,74.8372,89278.0
2022-09-26 14:40:00,80.92,81.32,80.9,81.27,117100.0,74.8557,75.2258,74.8372,75.1795,117100.0
2022-09-26 14:50:00,81.27,81.52,81.14,81.31,115717.0,75.1795,75.4108,75.0593,75.2165,115717.0
2022-09-26 15:00:00,81.3,81.51,81.21,81.41,144448.0,75.2073,75.4015,75.124,75.309,144448.0
2022-09-26 15:10:00,81.41,81.41,81.04,81.27,132372.0,75.309,75.309,74.9668,75.1795,132372.0
2022-09-26 15:20:00,81.27,81.3,81.0,81.25,86493.0,75.1795,75.2073,74.9298,75.161,86493.0
2022-09-26 15:30:00,81.26,81.41,81.11,81.36,148306.0,75.1703,75.309,75.0315,75.2628,148306.0
2022-09-26 15:40:00,81.35,81.64,81.34,81.54,189477.0,75.2535,75.5218,75.2443,75.4293,189477.0
2022-09-26 15:50:00,81.54,81.8,81.05,81.2,635086.0,75.4293,75.6698,74.976,75.1148,635086.0
2022-09-27 09:30:00,82.02,82.62,81.72,82.4,379307.0,75.8733,76.4283,75.5958,76.2248,379307.0
2022-09-27 09:40:00,82.39,82.59,82.23,82.23,135683.0,76.2156,76.4006,76.0676,76.0676,135683.0
2022-09-27 09:50:00,82.22,82.38,81.95,82.04,146285.0,76.0583,76.2063,75.8086,75.8918,146285.0
2022-09-27 10:00:00,82.05,82.07,81.25,81.34,148217.0,75.9011,75.9196,75.161,75.2443,148217.0
2022-09-27 10:10:00,81.32,81.59,81.26,81.57,101052.0,75.2258,75.4755,75.1703,75.457,101052.0
2022-09-27 10:20:00,81.57,81.84,81.5,81.52,96871.0,75.457,75.7068,75.3923,75.4108,96871.0
2022-09-27 10:30:00,81.54,82.13,81.53,82.02,100467.0,75.4293,75.9751,75.42,75.8733,100467.0
2022-09-27 10:40:00,82.05,82.26,81.98,82.21,192395.0,75.9011,76.0953,75.8363,76.0491,192395.0
2022-09-27 10:50:00,82.19,82.21,81.82,81.82,59441.0,76.0306,76.0491,75.6883,75.6883,59441.0
2022-09-27 11:00:00,81.82,81.86,81.54,81.69,107021.0,75.6883,75.7253,75.4293,75.568,107021.0
2022-09-27 11:10:00,81.7,81.92,81.67,81.83,202064.0,75.5773,75.7808,75.5495,75.6976,202064.0
2022-09-27 11:20:00,81.82,81.85,81.23,81.26,370134.0,75.6883,75.7161,75.1425,75.1703,370134.0
2022-09-27 11:30:00,81.26,81.46,81.23,81.32,111289.0,75.1703,75.3553,75.1425,75.2258,111289.0
2022-09-27 11:40:00,81.32,81.41,81.05,81.1,54424.0,75.2258,75.309,74.976,75.0223,54424.0
2022-09-27 11:50:00,81.1,81.22,80.74,80.74,68233.0,75.0223,75.1333,74.6892,74.6892,68233.0
2022-09-27 12:00:00,80.74,80.81,80.48,80.62,273131.0,74.6892,74.754,74.4487,74.5782,273131.0
2022-09-27 12:10:00,80.58,80.6,80.21,80.22,79637.0,74.5412,74.5597,74.199,74.2082,79637.0
2022-09-27 12:20:00,80.21,80.35,80.11,80.23,61740.0,74.199,74.3285,74.1065,74.2175,61740.0
2022-09-27 12:30:00,80.22,80.47,80.2,80.36,72277.0,74.2082,74.4395,74.1897,74.3377,72277.0
2022-09-27 12:40:00,80.35,80.62,80.32,80.6,75091.0,74.3285,74.5782,74.3007,74.5597,75091.0
2022-09-27 12:50:00,80.58,80.66,80.3,80.58,67193.0,74.5412,74.6152,74.2822,74.5412,67193.0
2022-09-27 13:00:00,80.58,80.6,80.36,80.5,85513.0,74.5412,74.5597,74.3377,74.4672,85513.0
2022-09-27 13:10:00,80.49,80.63,80.4,80.57,77541.0,74.458,74.5875,74.3747,74.532,77541.0
2022-09-27 13:20:00,80.57,80.61,80.4,80.44,75013.0,74.532,74.569,74.3747,74.4117,75013.0
2022-09-27 13:30:00,80.44,80.59,80.35,80.43,71923.0,74.4117,74.5505,74.3285,74.4025,71923.0
2022-09-27 13:40:00,80.42,80.42,80.22,80.23,44053.0,74.3932,74.3932,74.2082,74.2175,44053.0
2022-09-27 13:50:00,80.23,80.44,80.2,80.43,87080.0,74.2175,74.4117,74.1897,74.4025,87080.0
2022-09-27 14:00:00,80.44,80.64,80.42,80.59,89504.0,74.4117,74.5967,74.3932,74.5505,89504.0
2022-09-27 14:10:00,80.6,80.68,80.5,80.66,134660.0,74.5597,74.6337,74.4672,74.6152,134660.0
2022-09-27 14:20:00,80.65,80.84,80.57,80.82,66028.0,74.606,74.7817,74.532,74.7632,66028.0
2022-09-27 14:30:00,80.82,81.17,80.73,81.1,177484.0,74.7632,75.087,74.68,75.0223,177484.0
2022-09-27 14:40:00,81.12,81.25,80.93,81.21,129990.0,75.0408,75.161,74.865,75.124,129990.0
2022-09-27 14:50:00,81.2,81.23,81.06,81.09,95864.0,75.1148,75.1425,74.9853,75.013,95864.0
2022-09-27 15:00:00,81.09,81.2,80.92,81.19,81850.0,75.013,75.1148,74.8557,75.1055,81850.0
2022-09-27 15:10:00,81.18,81.27,80.89,81.26,77982.0,75.0963,75.1795,74.828,75.1703,77982.0
2022-09-27 15:20:00,81.25,81.26,80.99,81.1,81861.0,75.161,75.1703,74.9205,75.0223,81861.0
2022-09-27 15:30:00,81.09,81.14,80.82,80.9,103467.0,75.013,75.0593,74.7632,74.8372,103467.0
2022-09-27 15:40:00,80.89,81.1,80.86,81.01,266556.0,74.828,75.0223,74.8002,74.939,266556.0
2022-09-27 15:50:00,80.99,81.21,80.96,81.08,715184.0,74.9205,75.124,74.8928,75.0038,715184.0
2022-09-28 09:30:00,82.29,82.32,81.29,81.32,284446.0,76.1231,76.1508,75.198,75.2258,284446.0
2022-09-28 09:40:00,81.34,82.02,81.25,81.87,242555.0,75.2443,75.8733,75.161,75.7346,242555.0
2022-09-28 09:50:00,81.87,82.13,81.79,82.09,122445.0,75.7346,75.9751,75.6605,75.9381,122445.0
2022-09-28 10:00:00,82.08,82.41,81.87,82.01,247474.0,75.9288,76.2341,75.7346,75.8641,247474.0
2022-09-28 10:10:00,82.0,82.25,81.93,82.08,101862.0,75.8548,76.0861,75.7901,75.9288,101862.0
2022-09-28 10:20:00,82.11,82.54,82.1,82.52,117172.0,75.9566,76.3543,75.9473,76.3358,117172.0
2022-09-28 10:30:00,82.49,82.52,82.2,82.2,261538.0,76.3081,76.3358,76.0398,76.0398,261538.0
2022-09-28 10:40:00,82.19,82.44,82.18,82.34,98407.0,76.0306,76.2618,76.0213,76.1693,98407.0
2022-09-28 10:50:00,82.34,82.44,82.22,82.37,111701.0,76.1693,76.2618,76.0583,76.1971,111701.0
2022-09-28 11:00:00,82.38,82.49,82.3,82.34,115572.0,76.2063,76.3081,76.1323,76.1693,115572.0
2022-09-28 11:10:00,82.33,82.62,82.32,82.46,118623.0,76.1601,76.4283,76.1508,76.2803,118623.0
2022-09-28 11:20:00,82.45,82.77,82.45,82.53,267103.0,76.2711,76.5671,76.2711,76.3451,267103.0
2022-09-28 11:30:00,82.53,82.55,82.13,82.16,108018.0,76.3451,76.3636,75.9751,76.0028,108018.0
2022-09-28 11:40:00,82.16,82.29,82.03,82.23,114143.0,76.0028,76.1231,75.8826,76.0676,114143.0
2022-09-28 11:50:00,82.24,82.6,82.22,82.6,75632.0,76.0768,76.4098,76.0583,76.4098,75632.0
2022-09-28 12:00:00,82.6,82.79,82.45,82.48,120942.0,76.4098,76.5856,76.2711,76.2988,120942.0
2022-09-28 12:10:00,82.49,82.71,82.47,82.65,85536.0,76.3081,76.5116,76.2896,76.4561,85536.0
2022-09-28 12:20:00,82.66,82.74,82.51,82.51,58114.0,76.4654,76.5394,76.3266,76.3266,58114.0
2022-09-28 12:30:00,82.51,82.73,82.51,82.62,59693.0,76.3266,76.5301,76.3266,76.4283,59693.0
2022-09-28 12:40:00,82.62,82.77,82.62,82.71,109449.0,76.4283,76.5671,76.4283,76.5116,109449.0
2022-09-28 12:50:00,82.71,82.77,82.63,82.68,90040.0,76.5116,76.5671,76.4376,76.4839,90040.0
2022-09-28 13:00:00,82.7,82.9,82.58,82.87,92304.0,76.5024,76.6874,76.3913,76.6596,92304.0
2022-09-28 13:10:00,82.85,82.97,82.8,82.89,110878.0,76.6411,76.7521,76.5949,76.6781,110878.0
2022-09-28 13:20:00,82.88,82.88,82.66,82.69,74760.0,76.6689,76.6689,76.4654,76.4931,74760.0
2022-09-28 13:30:00,82.66,82.73,82.48,82.57,96589.0,76.4654,76.5301,76.2988,76.3821,96589.0
2022-09-28 13:40:00,82.56,82.66,82.44,82.46,88604.0,76.3728,76.4654,76.2618,76.2803,88604.0
2022-09-28 13:50:00,82.47,82.49,82.35,82.44,81853.0,76.2896,76.3081,76.1786,76.2618,81853.0
2022-09-28 14:00:00,82.42,82.61,82.4,82.45,106852.0,76.2433,76.4191,76.2248,76.2711,106852.0
2022-09-28 14:10:00,82.44,82.44,82.31,82.36,51380.0,76.2618,76.2618,76.1416,76.1878,51380.0
2022-09-28 14:20:00,82.36,82.45,82.22,82.32,79443.0,76.1878,76.2711,76.0583,76.1508,79443.0
2022-09-28 14:30:00,82.32,82.56,82.31,82.53,58412.0,76.1508,76.3728,76.1416,76.3451,58412.0
2022-09-28 14:40:00,82.52,82.55,82.36,82.55,50618.0,76.3358,76.3636,76.1878,76.3636,50618.0
2022-09-28 14:50:00,82.56,82.59,82.34,82.36,93395.0,76.3728,76.4006,76.1693,76.1878,93395.0
2022-09-28 15:00:00,82.36,82.69,82.31,82.59,104217.0,76.1878,76.4931,76.1416,76.4006,104217.0
2022-09-28 15:10:00,82.59,82.73,82.57,82.61,111212.0,76.4006,76.5301,76.3821,76.4191,111212.0
2022-09-28 15:20:00,82.62,82.7,82.54,82.58,88566.0,76.4283,76.5024,76.3543,76.3913,88566.0
2022-09-28 15:30:00,82.6,82.83,82.59,82.72,115231.0,76.4098,76.6226,76.4006,76.5209,115231.0
2022-09-28 15:40:00,82.72,83.03,82.72,82.95,197060.0,76.5209,76.8076,76.5209,76.7336,197060.0
2022-09-28 15:50:00,82.93,82.93,82.36,82.4,541088.0,76.7151,76.7151,76.1878,76.2248,541088.0
2022-09-29 09:30:00,82.17,82.35,81.8,81.88,214887.0,76.0121,76.1786,75.6698,75.7438,214887.0
2022-09-29 09:40:00,81.82,81.89,81.24,81.38,156460.0,75.6883,75.7531,75.1518,75.2813,156460.0
2022-09-29 09:50:00,81.37,81.79,81.35,81.61,206993.0,75.272,75.6605,75.2535,75.494,206993.0
2022-09-29 10:00:00,81.61,81.61,81.05,81.27,122901.0,75.494,75.494,74.976,75.1795,122901.0
2022-09-29 10:10:00,81.27,81.34,80.86,81.02,102735.0,75.1795,75.2443,74.8002,74.9483,102735.0
2022-09-29 10:20:00,81.01,81.28,81.01,81.12,178740.0,74.939,75.1888,74.939,75.0408,178740.0
2022-09-29 10:30:00,81.12,81.24,80.98,81.1,101257.0,75.0408,75.1518,74.9113,75.0223,101257.0
2022-09-29 10:40:00,81.09,81.26,81.07,81.09,63902.0,75.013,75.1703,74.9945,75.013,63902.0
2022-09-29 10:50:00,81.13,81.3,81.11,81.17,101931.0,75.05,75.2073,75.0315,75.087,101931.0
2022-09-29 11:00:00,81.15,81.45,81.04,81.39,74984.0,75.0685,75.346,74.9668,75.2905,74984.0
2022-09-29 11:10:00,81.38,81.43,81.13,81.22,61308.0,75.2813,75.3275,75.05,75.1333,61308.0
2022-09-29 11:20:00,81.21,81.21,80.84,80.9,112586.0,75.124,75.124,74.7817,74.8372,112586.0
2022-09-29 11:30:00,80.9,80.94,80.75,80.83,79842.0,74.8372,74.8743,74.6985,74.7725,79842.0
2022-09-29 11:40:00,80.82,80.96,80.68,80.94,66115.0,74.7632,74.8928,74.6337,74.8743,66115.0
2022-09-29 11:50:00,80.96,81.19,80.96,80.99,59456.0,74.8928,75.1055,74.8928,74.9205,59456.0
2022-09-29 12:00:00,80.98,81.1,80.91,81.04,67330.0,74.9113,75.0223,74.8465,74.9668,67330.0
2022-09-29 12:10:00,81.04,81.04,80.73,80.75,64718.0,74.9668,74.9668,74.68,74.6985,64718.0
2022-09-29 12:20:00,80.74,80.83,80.63,80.63,56584.0,74.6892,74.7725,74.5875,74.5875,56584.0
2022-09-29 12:30:00,80.62,80.66,80.45,80.6,52281.0,74.5782,74.6152,74.421,74.5597,52281.0
2022-09-29 12:40:00,80.6,80.74,80.47,80.63,48949.0,74.5597,74.6892,74.4395,74.5875,48949.0
2022-09-29 12:50:00,80.65,80.77,80.57,80.59,35500.0,74.606,74.717,74.532,74.5505,35500.0
2022-09-29 13:00:00,80.57,80.59,80.38,80.4,48839.0,74.532,74.5505,74.3562,74.3747,48839.0
2022-09-29 13:10:00,80.37,80.43,80.28,80.28,29992.0,74.347,74.4025,74.2637,74.2637,29992.0
2022-09-29 13:20:00,80.26,80.29,80.04,80.09,105355.0,74.2452,74.273,74.0417,74.088,105355.0
2022-09-29 13:30:00,80.08,80.22,79.98,80.14,142170.0,74.0787,74.2082,73.9862,74.1342,142170.0
2022-09-29 13:40:00,80.13,80.16,79.8,79.81,122810.0,74.125,74.1527,73.8197,73.8289,122810.0
2022-09-29 13:50:00,79.81,79.83,79.59,79.67,97009.0,73.8289,73.8474,73.6254,73.6994,97009.0
2022-09-29 14:00:00,79.68,79.71,79.53,79.63,150870.0,73.7087,73.7364,73.5699,73.6624,150870.0
2022-09-29 14:10:00,79.62,79.66,79.47,79.49,128890.0,73.6532,73.6902,73.5144,73.5329,128890.0
2022-09-29 14:20:00,79.49,79.76,79.46,79.71,154572.0,73.5329,73.7827,73.5052,73.7364,154572.0
2022-09-29 14:30:00,79.72,80.03,79.69,79.93,141699.0,73.7457,74.0324,73.7179,73.9399,141699.0
2022-09-29 14:40:00,79.93,80.08,79.92,79.95,67372.0,73.9399,74.0787,73.9307,73.9584,67372.0
2022-09-29 14:50:00,79.94,80.0,79.64,79.64,217002.0,73.9492,74.0047,73.6717,73.6717,217002.0
2022-09-29 15:00:00,79.62,79.94,79.6,79.91,183361.0,73.6532,73.9492,73.6347,73.9214,183361.0
2022-09-29 15:10:00,79.93,80.15,79.87,79.96,228641.0,73.9399,74.1435,73.8844,73.9677,228641.0
2022-09-29 15:20:00,79.95,79.95,79.67,79.82,176996.0,73.9584,73.9584,73.6994,73.8382,176996.0
2022-09-29 15:30:00,79.81,80.15,79.8,80.04,204674.0,73.8289,74.1435,73.8197,74.0417,204674.0
2022-09-29 15:40:00,80.05,80.07,79.85,79.94,270188.0,74.0509,74.0694,73.8659,73.9492,270188.0
2022-09-29 15:50:00,79.94,80.04,79.77,79.97,917349.0,73.9492,74.0417,73.7919,73.9769,917349.0
2022-09-30 09:30:00,80.3,80.6,79.47,79.61,296933.0,74.2822,74.5597,73.5144,73.6439,296933.0
2022-09-30 09:40:00,79.62,80.03,79.45,79.59,139137.0,73.6532,74.0324,73.4959,73.6254,139137.0
2022-09-30 09:50:00,79.59,80.0,79.49,79.74,116844.0,73.6254,74.0047,73.5329,73.7642,116844.0
2022-09-30 10:00:00,79.77,79.8,79.38,79.49,164767.0,73.7919,73.8197,73.4312,73.5329,164767.0
2022-09-30 10:10:00,79.48,79.53,79.02,79.27,265609.0,73.5237,73.5699,73.0981,73.3294,265609.0
2022-09-30 10:20:00,79.28,79.56,79.08,79.29,204972.0,73.3387,73.5977,73.1536,73.3479,204972.0
2022-09-30 10:30:00,79.28,79.48,79.19,79.27,82306.0,73.3387,73.5237,73.2554,73.3294,82306.0
2022-09-30 10:40:00,79.28,79.32,78.92,78.96,114716.0,73.3387,73.3757,73.0056,73.0426,114716.0
2022-09-30 10:50:00,78.95,79.17,78.77,78.82,105513.0,73.0334,73.2369,72.8669,72.9131,105513.0
2022-09-30 11:00:00,78.82,79.38,78.73,79.36,99634.0,72.9131,73.4312,72.8299,73.4127,99634.0
2022-09-30 11:10:00,79.34,79.48,79.27,79.42,56139.0,73.3942,73.5237,73.3294,73.4682,56139.0
2022-09-30 11:20:00,79.45,79.67,79.44,79.5,65310.0,73.4959,73.6994,73.4867,73.5422,65310.0
2022-09-30 11:30:00,79.51,79.57,79.36,79.37,95616.0,73.5514,73.6069,73.4127,73.4219,95616.0
2022-09-30 11:40:00,79.37,79.38,78.99,79.04,93739.0,73.4219,73.4312,73.0704,73.1166,93739.0
2022-09-30 11:50:00,79.01,79.09,78.87,79.0,102857.0,73.0889,73.1629,72.9594,73.0796,102857.0
2022-09-30 12:00:00,78.98,79.02,78.76,78.87,145082.0,73.0611,73.0981,72.8576,72.9594,145082.0
2022-09-30 12:10:00,78.86,78.98,78.84,78.91,126413.0,72.9501,73.0611,72.9316,72.9964,126413.0
2022-09-30 12:20:00,78.91,79.12,78.78,79.01,70077.0,72.9964,73.1906,72.8761,73.0889,70077.0
2022-09-30 12:30:00,79.01,79.18,78.99,79.14,63416.0,73.0889,73.2461,73.0704,73.2091,63416.0
2022-09-30 12:40:00,79.16,79.32,79.13,79.22,49810.0,73.2276,73.3757,73.1999,73.2831,49810.0
2022-09-30 12:50:00,79.23,79.37,79.17,79.27,44308.0,73.2924,73.4219,73.2369,73.3294,44308.0
2022-09-30 13:00:00,79.27,79.27,79.05,79.17,96380.0,73.3294,73.3294,73.1259,73.2369,96380.0
2022-09-30 13:10:00,79.16,79.31,79.13,79.17,109566.0,73.2276,73.3664,73.1999,73.2369,109566.0
2022-09-30 13:20:00,79.17,79.37,79.09,79.29,124588.0,73.2369,73.4219,73.1629,73.3479,124588.0
2022-09-30 13:30:00,79.29,79.45,79.23,79.42,141592.0,73.3479,73.4959,73.2924,73.4682,141592.0
2022-09-30 13:40:00,79.43,79.46,79.11,79.12,85621.0,73.4774,73.5052,73.1814,73.1906,85621.0
2022-09-30 13:50:00,79.11,79.5,79.1,79.5,99327.0,73.1814,73.5422,73.1721,73.5422,99327.0
2022-09-30 14:00:00,79.49,79.59,79.23,79.3,71756.0,73.5329,73.6254,73.2924,73.3572,71756.0
2022-09-30 14:10:00,79.31,79.5,79.31,79.37,88164.0,73.3664,73.5422,73.3664,73.4219,88164.0
2022-09-30 14:20:00,79.37,79.46,79.12,79.17,68569.0,73.4219,73.5052,73.1906,73.2369,68569.0
2022-09-30 14:30:00,79.16,79.33,79.12,79.27,75997.0,73.2276,73.3849,73.1906,73.3294,75997.0
2022-09-30 14:40:00,79.27,79.27,79.03,79.18,117943.0,73.3294,73.3294,73.1074,73.2461,117943.0
2022-09-30 14:50:00,79.19,79.21,78.94,78.98,163030.0,73.2554,73.2739,73.0241,73.0611,163030.0
2022-09-30 15:00:00,78.97,79.26,78.9,79.15,101823.0,73.0519,73.3202,72.9871,73.2184,101823.0
2022-09-30 15:10:00,79.14,79.35,79.02,79.25,131011.0,73.2091,73.4034,73.0981,73.3109,131011.0
2022-09-30 15:20:00,79.25,79.43,79.12,79.4,120473.0,73.3109,73.4774,73.1906,73.4497,120473.0
2022-09-30 15:30:00,79.43,79.56,79.03,79.13,334717.0,73.4774,73.5977,73.1074,73.1999,334717.0
2022-09-30 15:40:00,79.12,79.33,79.06,79.2,292104.0,73.1906,73.3849,73.1351,73.2646,292104.0
2022-09-30 15:50:00,79.2,79.21,78.29,78.57,2041504.0,73.2646,73.2739,72.4228,72.6819,2041504.0
2022-10-03 09:30:00,79.83,79.86,79.33,79.49,325906.0,73.8474,73.8752,73.3849,73.5329,325906.0
2022-10-03 09:40:00,79.51,79.6,79.22,79.55,112043.0,73.5514,73.6347,73.2831,73.5884,112043.0
2022-10-03 09:50:00,79.56,79.58,79.25,79.53,110648.0,73.5977,73.6162,73.3109,73.5699,110648.0
2022-10-03 10:00:00,79.52,80.18,79.5,80.16,180035.0,73.5607,74.1712,73.5422,74.1527,180035.0
2022-10-03 10:10:00,80.18,80.39,79.97,80.38,99613.0,74.1712,74.3655,73.9769,74.3562,99613.0
2022-10-03 10:20:00,80.39,80.55,80.31,80.35,98847.0,74.3655,74.5135,74.2915,74.3285,98847.0
2022-10-03 10:30:00,80.36,80.53,80.26,80.37,170350.0,74.3377,74.495,74.2452,74.347,170350.0
2022-10-03 10:40:00,80.35,80.84,80.3,80.75,151281.0,74.3285,74.7817,74.2822,74.6985,151281.0
2022-10-03 10:50:00,80.73,80.87,80.63,80.74,292227.0,74.68,74.8095,74.5875,74.6892,292227.0
2022-10-03 11:00:00,80.7,80.96,80.66,80.86,118580.0,74.6522,74.8928,74.6152,74.8002,118580.0
2022-10-03 11:10:00,80.89,81.17,80.87,81.02,84044.0,74.828,75.087,74.8095,74.9483,84044.0
2022-10-03 11:20:00,81.02,81.09,80.88,80.93,68952.0,74.9483,75.013,74.8187,74.865,68952.0
2022-10-03 11:30:00,80.93,81.08,80.68,80.84,159829.0,74.865,75.0038,74.6337,74.7817,159829.0
2022-10-03 11:40:00,80.86,80.94,80.61,80.71,60141.0,74.8002,74.8743,74.569,74.6615,60141.0
2022-10-03 11:50:00,80.71,80.73,80.44,80.54,79877.0,74.6615,74.68,74.4117,74.5042,79877.0
2022-10-03 12:00:00,80.53,80.81,80.52,80.76,73623.0,74.495,74.754,74.4857,74.7077,73623.0
2022-10-03 12:10:00,80.76,81.0,80.68,80.74,88136.0,74.7077,74.9298,74.6337,74.6892,88136.0
2022-10-03 12:20:00,80.75,80.85,80.51,80.53,79856.0,74.6985,74.791,74.4765,74.495,79856.0
2022-10-03 12:30:00,80.52,80.74,80.45,80.7,78884.0,74.4857,74.6892,74.421,74.6522,78884.0
2022-10-03 12:40:00,80.7,80.77,80.6,80.76,53444.0,74.6522,74.717,74.5597,74.7077,53444.0
2022-10-03 12:50:00,80.77,80.9,80.68,80.85,84189.0,74.717,74.8372,74.6337,74.791,84189.0
2022-10-03 13:00:00,80.83,80.9,80.67,80.76,55416.0,74.7725,74.8372,74.6245,74.7077,55416.0
2022-10-03 13:10:00,80.78,81.12,80.7,80.97,116694.0,74.7262,75.0408,74.6522,74.902,116694.0
2022-10-03 13:20:00,80.97,81.32,80.97,81.1,118751.0,74.902,75.2258,74.902,75.0223,118751.0
2022-10-03 13:30:00,81.11,81.26,81.07,81.11,76242.0,75.0315,75.1703,74.9945,75.0315,76242.0
2022-10-03 13:40:00,81.13,81.16,81.02,81.15,75267.0,75.05,75.0778,74.9483,75.0685,75267.0
2022-10-03 13:50:00,81.14,81.25,80.97,81.04,64053.0,75.0593,75.161,74.902,74.9668,64053.0
2022-10-03 14:00:00,81.04,81.37,81.03,81.25,54939.0,74.9668,75.272,74.9575,75.161,54939.0
2022-10-03 14:10:00,81.25,81.38,81.17,81.26,66169.0,75.161,75.2813,75.087,75.1703,66169.0
2022-10-03 14:20:00,81.27,81.34,81.17,81.31,87388.0,75.1795,75.2443,75.087,75.2165,87388.0
2022-10-03 14:30:00,81.31,81.48,81.27,81.39,100186.0,75.2165,75.3738,75.1795,75.2905,100186.0
2022-10-03 14:40:00,81.38,81.57,81.35,81.48,76327.0,75.2813,75.457,75.2535,75.3738,76327.0
2022-10-03 14:50:00,81.51,81.62,81.47,81.54,142086.0,75.4015,75.5033,75.3645,75.4293,142086.0
2022-10-03 15:00:00,81.54,81.54,81.33,81.35,75093.0,75.4293,75.4293,75.235,75.2535,75093.0
2022-10-03 15:10:00,81.35,81.49,81.23,81.48,105541.0,75.2535,75.383,75.1425,75.3738,105541.0
2022-10-03 15:20:00,81.47,81.5,81.34,81.39,139491.0,75.3645,75.3923,75.2443,75.2905,139491.0
2022-10-03 15:30:00,81.39,81.63,81.36,81.53,177998.0,75.2905,75.5125,75.2628,75.42,177998.0
2022-10-03 15:40:00,81.53,81.58,81.3,81.44,272573.0,75.42,75.4663,75.2073,75.3368,272573.0
2022-10-03 15:50:00,81.43,81.49,81.04,81.23,953365.0,75.3275,75.383,74.9668,75.1425,953365.0
2022-10-04 09:30:00,81.99,82.42,81.56,82.25,336120.0,75.8456,76.2433,75.4478,76.0861,336120.0
2022-10-04 09:40:00,82.23,82.5,82.0,82.44,249910.0,76.0676,76.3173,75.8548,76.2618,249910.0
2022-10-04 09:50:00,82.45,82.53,82.06,82.37,99837.0,76.2711,76.3451,75.9103,76.1971,99837.0
2022-10-04 10:00:00,82.39,82.89,82.3,82.48,217621.0,76.2156,76.6781,76.1323,76.2988,217621.0
2022-10-04 10:10:00,82.45,82.62,82.42,82.49,103316.0,76.2711,76.4283,76.2433,76.3081,103316.0
2022-10-04 10:20:00,82.48,82.71,82.29,82.61,129784.0,76.2988,76.5116,76.1231,76.4191,129784.0
2022-10-04 10:30:00,82.61,82.77,82.42,82.42,131703.0,76.4191,76.5671,76.2433,76.2433,131703.0
2022-10-04 10:40:00,82.42,82.44,82.05,82.25,96009.0,76.2433,76.2618,75.9011,76.0861,96009.0
2022-10-04 10:50:00,82.23,82.52,82.06,82.51,87901.0,76.0676,76.3358,75.9103,76.3266,87901.0
2022-10-04 11:00:00,82.52,82.69,82.28,82.39,219933.0,76.3358,76.4931,76.1138,76.2156,219933.0
2022-10-04 11:10:00,82.38,82.42,82.18,82.31,121441.0,76.2063,76.2433,76.0213,76.1416,121441.0
2022-10-04 11:20:00,82.3,82.54,82.29,82.41,101112.0,76.1323,76.3543,76.1231,76.2341,101112.0
2022-10-04 11:30:00,82.42,82.44,82.23,82.29,184877.0,76.2433,76.2618,76.0676,76.1231,184877.0
2022-10-04 11:40:00,82.29,82.31,82.07,82.1,97542.0,76.1231,76.1416,75.9196,75.9473,97542.0
2022-10-04 11:50:00,82.11,82.16,81.98,82.03,77528.0,75.9566,76.0028,75.8363,75.8826,77528.0
2022-10-04 12:00:00,82.03,82.21,82.0,82.18,58824.0,75.8826,76.0491,75.8548,76.0213,58824.0
2022-10-04 12:10:00,82.19,82.45,82.18,82.28,47128.0,76.0306,76.2711,76.0213,76.1138,47128.0
2022-10-04 12:20:00,82.27,82.5,82.26,82.43,48875.0,76.1046,76.3173,76.0953,76.2526,48875.0
2022-10-04 12:30:00,82.42,82.49,82.31,82.46,65380.0,76.2433,76.3081,76.1416,76.2803,65380.0
2022-10-04 12:40:00,82.45,82.45,82.03,82.13,85555.0,76.2711,76.2711,75.8826,75.9751,85555.0
2022-10-04 12:50:00,82.11,82.11,81.98,82.01,58737.0,75.9566,75.9566,75.8363,75.8641,58737.0
2022-10-04 13:00:00,81.98,82.12,81.91,81.94,71377.0,75.8363,75.9658,75.7716,75.7993,71377.0
2022-10-04 13:10:00,81.94,81.95,81.65,81.65,134393.0,75.7993,75.8086,75.531,75.531,134393.0
2022-10-04 13:20:00,81.65,81.93,81.58,81.84,187664.0,75.531,75.7901,75.4663,75.7068,187664.0
2022-10-04 13:30:00,81.84,81.99,81.79,81.82,72108.0,75.7068,75.8456,75.6605,75.6883,72108.0
2022-10-04 13:40:00,81.82,81.98,81.8,81.92,45208.0,75.6883,75.8363,75.6698,75.7808,45208.0
2022-10-04 13:50:00,81.92,82.28,81.91,82.18,73105.0,75.7808,76.1138,75.7716,76.0213,73105.0
2022-10-04 14:00:00,82.19,82.31,82.14,82.24,73507.0,76.0306,76.1416,75.9843,76.0768,73507.0
2022-10-04 14:10:00,82.24,82.3,82.11,82.13,55755.0,76.0768,76.1323,75.9566,75.9751,55755.0
2022-10-04 14:20:00,82.13,82.35,82.12,82.13,87739.0,75.9751,76.1786,75.9658,75.9751,87739.0
2022-10-04 14:30:00,82.12,82.37,82.1,82.25,57405.0,75.9658,76.1971,75.9473,76.0861,57405.0
2022-10-04 14:40:00,82.24,82.41,82.18,82.38,62590.0,76.0768,76.2341,76.0213,76.2063,62590.0
2022-10-04 14:50:00,82.38,82.5,82.34,82.44,75642.0,76.2063,76.3173,76.1693,76.2618,75642.0
2022-10-04 15:00:00,82.44,82.44,82.16,82.18,87649.0,76.2618,76.2618,76.0028,76.0213,87649.0
2022-10-04 15:10:00,82.18,82.28,82.03,82.23,112119.0,76.0213,76.1138,75.8826,76.0676,112119.0
2022-10-04 15:20:00,82.25,82.55,82.15,82.53,137914.0,76.0861,76.3636,75.9936,76.3451,137914.0
2022-10-04 15:30:00,82.52,82.65,82.36,82.54,182002.0,76.3358,76.4561,76.1878,76.3543,182002.0
2022-10-04 15:40:00,82.55,82.62,82.45,82.62,177828.0,76.3636,76.4283,76.2711,76.4283,177828.0
2022-10-04 15:50:00,82.62,82.87,82.62,82.84,479391.0,76.4283,76.6596,76.4283,76.6319,479391.0
2022-10-05 09:30:00,81.75,81.86,81.27,81.29,175357.0,75.6235,75.7253,75.1795,75.198,175357.0
2022-10-05 09:40:00,81.31,81.46,81.06,81.25,58547.0,75.2165,75.3553,74.9853,75.161,58547.0
2022-10-05 09:50:00,81.26,81.37,81.03,81.37,67235.0,75.1703,75.272,74.9575,75.272,67235.0
2022-10-05 10:00:00,81.33,81.35,80.82,80.83,116567.0,75.235,75.2535,74.7632,74.7725,116567.0
2022-10-05 10:10:00,80.84,80.91,80.69,80.76,154388.0,74.7817,74.8465,74.643,74.7077,154388.0
2022-10-05 10:20:00,80.76,80.92,80.69,80.72,106048.0,74.7077,74.8557,74.643,74.6707,106048.0
2022-10-05 10:30:00,80.71,80.76,80.52,80.72,136180.0,74.6615,74.7077,74.4857,74.6707,136180.0
2022-10-05 10:40:00,80.75,80.96,80.69,80.81,50100.0,74.6985,74.8928,74.643,74.754,50100.0
2022-10-05 10:50:00,80.8,80.99,80.76,80.96,44960.0,74.7447,74.9205,74.7077,74.8928,44960.0
2022-10-05 11:00:00,80.95,81.11,80.92,81.0,61739.0,74.8835,75.0315,74.8557,74.9298,61739.0
2022-10-05 11:10:00,80.99,81.38,80.94,81.37,76271.0,74.9205,75.2813,74.8743,75.272,76271.0
2022-10-05 11:20:00,81.36,81.42,81.16,81.18,110231.0,75.2628,75.3183,75.0778,75.0963,110231.0
2022-10-05 11:30:00,81.19,81.4,81.16,81.31,32745.0,75.1055,75.2998,75.0778,75.2165,32745.0
2022-10-05 11:40:00,81.31,81.31,81.09,81.11,104812.0,75.2165,75.2165,75.013,75.0315,104812.0
2022-10-05 11:50:00,81.12,81.2,81.07,81.12,40068.0,75.0408,75.1148,74.9945,75.0408,40068.0
2022-10-05 12:00:00,81.12,81.19,80.93,81.18,79441.0,75.0408,75.1055,74.865,75.0963,79441.0
2022-10-05 12:10:00,81.2,81.49,81.2,81.42,50247.0,75.1148,75.383,75.1148,75.3183,50247.0
2022-10-05 12:20:00,81.44,81.49,81.34,81.37,29060.0,75.3368,75.383,75.2443,75.272,29060.0
2022-10-05 12:30:00,81.37,81.44,81.32,81.44,34838.0,75.272,75.3368,75.2258,75.3368,34838.0
2022-10-05 12:40:00,81.44,81.69,81.33,81.69,61310.0,75.3368,75.568,75.235,75.568,61310.0
2022-10-05 12:50:00,81.69,81.75,81.55,81.57,42334.0,75.568,75.6235,75.4385,75.457,42334.0
2022-10-05 13:00:00,81.58,81.75,81.49,81.64,52916.0,75.4663,75.6235,75.383,75.5218,52916.0
2022-10-05 13:10:00,81.64,81.97,81.64,81.97,37951.0,75.5218,75.8271,75.5218,75.8271,37951.0
2022-10-05 13:20:00,82.0,82.08,81.86,81.88,56751.0,75.8548,75.9288,75.7253,75.7438,56751.0
2022-10-05 13:30:00,81.87,81.9,81.74,81.83,94274.0,75.7346,75.7623,75.6143,75.6976,94274.0
2022-10-05 13:40:00,81.83,81.98,81.74,81.97,71381.0,75.6976,75.8363,75.6143,75.8271,71381.0
2022-10-05 13:50:00,81.97,81.97,81.75,81.79,59158.0,75.8271,75.8271,75.6235,75.6605,59158.0
2022-10-05 14:00:00,81.8,82.02,81.79,81.96,58697.0,75.6698,75.8733,75.6605,75.8178,58697.0
2022-10-05 14:10:00,81.95,82.22,81.95,82.2,118274.0,75.8086,76.0583,75.8086,76.0398,118274.0
2022-10-05 14:20:00,82.19,82.19,81.95,82.07,71929.0,76.0306,76.0306,75.8086,75.9196,71929.0
2022-10-05 14:30:00,82.07,82.11,81.9,82.07,54564.0,75.9196,75.9566,75.7623,75.9196,54564.0
2022-10-05 14:40:00,82.06,82.14,82.02,82.08,48111.0,75.9103,75.9843,75.8733,75.9288,48111.0
2022-10-05 14:50:00,82.11,82.22,82.08,82.16,57399.0,75.9566,76.0583,75.9288,76.0028,57399.0
2022-10-05 15:00:00,82.16,82.37,82.16,82.36,80399.0,76.0028,76.1971,76.0028,76.1878,80399.0
2022-10-05 15:10:00,82.35,82.48,82.26,82.41,111983.0,76.1786,76.2988,76.0953,76.2341,111983.0
2022-10-05 15:20:00,82.42,82.43,82.23,82.32,73896.0,76.2433,76.2526,76.0676,76.1508,73896.0
2022-10-05 15:30:00,82.32,82.38,81.99,81.99,253944.0,76.1508,76.2063,75.8456,75.8456,253944.0
2022-10-05 15:40:00,81.97,82.03,81.83,81.97,123094.0,75.8271,75.8826,75.6976,75.8271,123094.0
2022-10-05 15:50:00,81.96,81.96,81.59,81.75,530492.0,75.8178,75.8178,75.4755,75.6235,530492.0
2022-10-06 09:30:00,81.63,81.73,80.77,81.11,151110.0,75.5125,75.605,74.717,75.0315,151110.0
2022-10-06 09:40:00,81.14,81.49,80.96,81.01,68893.0,75.0593,75.383,74.8928,74.939,68893.0
2022-10-06 09:50:00,81.01,81.12,80.48,80.5,92183.0,74.939,75.0408,74.4487,74.4672,92183.0
2022-10-06 10:00:00,80.48,80.63,80.33,80.38,138198.0,74.4487,74.5875,74.31,74.3562,138198.0
2022-10-06 10:10:00,80.39,80.61,80.21,80.55,109107.0,74.3655,74.569,74.199,74.5135,109107.0
2022-10-06 10:20:00,80.56,80.6,80.03,80.06,138192.0,74.5227,74.5597,74.0324,74.0602,138192.0
2022-10-06 10:30:00,80.06,80.23,80.0,80.09,257610.0,74.0602,74.2175,74.0047,74.088,257610.0
2022-10-06 10:40:00,80.08,80.65,80.06,80.64,270625.0,74.0787,74.606,74.0602,74.5967,270625.0
2022-10-06 10:50:00,80.64,80.8,80.49,80.65,202657.0,74.5967,74.7447,74.458,74.606,202657.0
2022-10-06 11:00:00,80.64,80.7,80.32,80.35,97625.0,74.5967,74.6522,74.3007,74.3285,97625.0
2022-10-06 11:10:00,80.36,80.51,80.22,80.48,101607.0,74.3377,74.4765,74.2082,74.4487,101607.0
2022-10-06 11:20:00,80.45,80.74,80.37,80.65,126615.0,74.421,74.6892,74.347,74.606,126615.0
2022-10-06 11:30:00,80.64,80.64,80.37,80.47,65163.0,74.5967,74.5967,74.347,74.4395,65163.0
2022-10-06 11:40:00,80.46,80.54,80.33,80.38,89652.0,74.4302,74.5042,74.31,74.3562,89652.0
2022-10-06 11:50:00,80.39,80.49,80.06,80.11,72877.0,74.3655,74.458,74.0602,74.1065,72877.0
2022-10-06 12:00:00,80.07,80.23,79.97,80.02,123547.0,74.0694,74.2175,73.9769,74.0232,123547.0
2022-10-06 12:10:00,80.02,80.1,79.87,80.06,55178.0,74.0232,74.0972,73.8844,74.0602,55178.0
2022-10-06 12:20:00,80.08,80.24,80.06,80.21,64970.0,74.0787,74.2267,74.0602,74.199,64970.0
2022-10-06 12:30:00,80.22,80.22,80.07,80.12,61139.0,74.2082,74.2082,74.0694,74.1157,61139.0
2022-10-06 12:40:00,80.11,80.21,80.08,80.16,97939.0,74.1065,74.199,74.0787,74.1527,97939.0
2022-10-06 12:50:00,80.17,80.17,79.88,79.95,81183.0,74.162,74.162,73.8937,73.9584,81183.0
2022-10-06 13:00:00,79.95,80.02,79.77,79.8,53509.0,73.9584,74.0232,73.7919,73.8197,53509.0
2022-10-06 13:10:00,79.79,80.01,79.78,79.9,116078.0,73.8104,74.0139,73.8012,73.9122,116078.0
2022-10-06 13:20:00,79.89,79.97,79.8,79.86,62567.0,73.9029,73.9769,73.8197,73.8752,62567.0
2022-10-06 13:30:00,79.86,79.87,79.52,79.57,63108.0,73.8752,73.8844,73.5607,73.6069,63108.0
2022-10-06 13:40:00,79.56,79.68,79.56,79.64,93860.0,73.5977,73.7087,73.5977,73.6717,93860.0
2022-10-06 13:50:00,79.62,79.73,79.6,79.66,43718.0,73.6532,73.7549,73.6347,73.6902,43718.0
2022-10-06 14:00:00,79.65,79.66,79.37,79.42,76533.0,73.6809,73.6902,73.4219,73.4682,76533.0
2022-10-06 14:10:00,79.42,79.47,79.24,79.24,104129.0,73.4682,73.5144,73.3017,73.3017,104129.0
2022-10-06 14:20:00,79.24,79.39,79.17,79.34,205556.0,73.3017,73.4404,73.2369,73.3942,205556.0
2022-10-06 14:30:00,79.34,79.47,79.31,79.42,84499.0,73.3942,73.5144,73.3664,73.4682,84499.0
2022-10-06 14:40:00,79.41,79.44,79.09,79.1,69409.0,73.4589,73.4867,73.1629,73.1721,69409.0
2022-10-06 14:50:00,79.11,79.33,79.0,79.21,80849.0,73.1814,73.3849,73.0796,73.2739,80849.0
2022-10-06 15:00:00,79.21,79.26,79.11,79.25,262931.0,73.2739,73.3202,73.1814,73.3109,262931.0
2022-10-06 15:10:00,79.25,79.35,79.09,79.3,157818.0,73.3109,73.4034,73.1629,73.3572,157818.0
2022-10-06 15:20:00,79.3,79.55,79.26,79.51,143988.0,73.3572,73.5884,73.3202,73.5514,143988.0
2022-10-06 15:30:00,79.5,79.52,79.15,79.28,116516.0,73.5422,73.5607,73.2184,73.3387,116516.0
2022-10-06 15:40:00,79.27,79.27,79.04,79.07,225920.0,73.3294,73.3294,73.1166,73.1444,225920.0
2022-10-06 15:50:00,79.07,79.19,78.85,78.95,856853.0,73.1444,73.2554,72.9409,73.0334,856853.0
2022-10-07 09:30:00,78.56,78.65,77.85,78.29,296741.0,72.6726,72.7559,72.0158,72.4228,296741.0
2022-10-07 09:40:00,78.29,78.42,77.74,77.88,183240.0,72.4228,72.5431,71.9141,72.0436,183240.0
2022-10-07 09:50:00,77.85,78.11,77.73,77.96,97737.0,72.0158,72.2563,71.9048,72.1176,97737.0
2022-10-07 10:00:00,77.93,78.0,77.68,77.86,80673.0,72.0898,72.1546,71.8586,72.0251,80673.0
2022-10-07 10:10:00,77.84,78.05,77.77,77.88,95731.0,72.0066,72.2008,71.9418,72.0436,95731.0
2022-10-07 10:20:00,77.89,78.05,77.72,77.75,74609.0,72.0528,72.2008,71.8956,71.9233,74609.0
2022-10-07 10:30:00,77.74,77.74,77.5,77.62,135371.0,71.9141,71.9141,71.692,71.8031,135371.0
2022-10-07 10:40:00,77.62,77.91,77.62,77.83,113160.0,71.8031,72.0713,71.8031,71.9973,113160.0
2022-10-07 10:50:00,77.82,77.93,77.65,77.83,122884.0,71.9881,72.0898,71.8308,71.9973,122884.0
2022-10-07 11:00:00,77.84,77.97,77.69,77.76,66911.0,72.0066,72.1268,71.8678,71.9326,66911.0
2022-10-07 11:10:00,77.74,77.84,77.66,77.67,61094.0,71.9141,72.0066,71.8401,71.8493,61094.0
2022-10-07 11:20:00,77.66,77.8,77.57,77.69,99742.0,71.8401,71.9696,71.7568,71.8678,99742.0
2022-10-07 11:30:00,77.7,77.8,77.56,77.7,47850.0,71.8771,71.9696,71.7476,71.8771,47850.0
2022-10-07 11:40:00,77.7,77.8,77.58,77.59,42547.0,71.8771,71.9696,71.7661,71.7753,42547.0
2022-10-07 11:50:00,77.57,77.65,77.37,77.46,63841.0,71.7568,71.8308,71.5718,71.655,63841.0
2022-10-07 12:00:00,77.44,77.52,77.33,77.39,99503.0,71.6365,71.7105,71.5348,71.5903,99503.0
2022-10-07 12:10:00,77.38,77.44,77.27,77.28,56749.0,71.581,71.6365,71.4793,71.4885,56749.0
2022-10-07 12:20:00,77.29,77.29,77.09,77.11,65081.0,71.4978,71.4978,71.3128,71.3313,65081.0
2022-10-07 12:30:00,77.09,77.15,76.92,77.0,119454.0,71.3128,71.3683,71.1555,71.2295,119454.0
2022-10-07 12:40:00,76.99,77.04,76.88,76.95,92396.0,71.2203,71.2665,71.1185,71.1833,92396.0
2022-10-07 12:50:00,76.91,76.92,76.77,76.79,74386.0,71.1463,71.1555,71.0168,71.0353,74386.0
2022-10-07 13:00:00,76.8,76.8,76.59,76.6,70670.0,71.0445,71.0445,70.8502,70.8595,70670.0
2022-10-07 13:10:00,76.6,76.95,76.58,76.9,160777.0,70.8595,71.1833,70.841,71.137,160777.0
2022-10-07 13:20:00,76.9,76.9,76.73,76.8,64523.0,71.137,71.137,70.9798,71.0445,64523.0
2022-10-07 13:30:00,76.79,76.79,76.63,76.7,79814.0,71.0353,71.0353,70.8872,70.952,79814.0
2022-10-07 13:40:00,76.73,76.87,76.62,76.65,68837.0,70.9798,71.1093,70.878,70.9057,68837.0
2022-10-07 13:50:00,76.65,76.71,76.53,76.58,103312.0,70.9057,70.9613,70.7947,70.841,103312.0
2022-10-07 14:00:00,76.57,76.68,76.54,76.57,100606.0,70.8317,70.9335,70.804,70.8317,100606.0
2022-10-07 14:10:00,76.56,76.62,76.45,76.51,104577.0,70.8225,70.878,70.7207,70.7762,104577.0
2022-10-07 14:20:00,76.5,76.55,76.42,76.46,89241.0,70.767,70.8132,70.693,70.73,89241.0
2022-10-07 14:30:00,76.44,76.49,76.35,76.42,58951.0,70.7115,70.7577,70.6282,70.693,58951.0
2022-10-07 14:40:00,76.43,76.56,76.42,76.56,71153.0,70.7022,70.8225,70.693,70.8225,71153.0
2022-10-07 14:50:00,76.57,76.58,76.46,76.52,87983.0,70.8317,70.841,70.73,70.7855,87983.0
2022-10-07 15:00:00,76.5,76.7,76.5,76.52,157735.0,70.767,70.952,70.767,70.7855,157735.0
2022-10-07 15:10:00,76.53,76.62,76.53,76.57,182931.0,70.7947,70.878,70.7947,70.8317,182931.0
2022-10-07 15:20:00,76.57,76.67,76.42,76.47,152956.0,70.8317,70.9242,70.693,70.7392,152956.0
2022-10-07 15:30:00,76.48,76.52,76.19,76.52,194024.0,70.7485,70.7855,70.4802,70.7855,194024.0
2022-10-07 15:40:00,76.53,76.69,76.38,76.39,406460.0,70.7947,70.9428,70.656,70.6652,406460.0
2022-10-07 15:50:00,76.4,76.88,76.4,76.74,738899.0,70.6745,71.1185,70.6745,70.989,738899.0
2022-10-10 09:30:00,77.03,77.68,76.78,77.41,289612.0,71.2573,71.8586,71.026,71.6088,289612.0
2022-10-10 09:40:00,77.42,77.45,76.77,76.93,96352.0,71.618,71.6458,71.0168,71.1648,96352.0
2022-10-10 09:50:00,76.94,77.13,76.82,76.93,141618.0,71.174,71.3498,71.063,71.1648,141618.0
2022-10-10 10:00:00,76.94,77.0,76.64,76.7,115004.0,71.174,71.2295,70.8965,70.952,115004.0
2022-10-10 10:10:00,76.69,76.79,76.52,76.78,75630.0,70.9428,71.0353,70.7855,71.026,75630.0
2022-10-10 10:20:00,76.77,77.12,76.77,77.02,78709.0,71.0168,71.3405,71.0168,71.248,78709.0
2022-10-10 10:30:00,77.01,77.04,76.52,76.52,116059.0,71.2388,71.2665,70.7855,70.7855,116059.0
2022-10-10 10:40:00,76.54,76.68,76.51,76.51,56455.0,70.804,70.9335,70.7762,70.7762,56455.0
2022-10-10 10:50:00,76.51,76.71,76.46,76.69,69416.0,70.7762,70.9613,70.73,70.9428,69416.0
2022-10-10 11:00:00,76.69,76.71,76.52,76.57,90142.0,70.9428,70.9613,70.7855,70.8317,90142.0
2022-10-10 11:10:00,76.57,76.83,76.55,76.71,53914.0,70.8317,71.0723,70.8132,70.9613,53914.0
2022-10-10 11:20:00,76.71,77.01,76.69,76.8,42004.0,70.9613,71.2388,70.9428,71.0445,42004.0
2022-10-10 11:30:00,76.8,76.85,76.65,76.68,82455.0,71.0445,71.0908,70.9057,70.9335,82455.0
2022-10-10 11:40:00,76.68,76.82,76.6,76.73,41685.0,70.9335,71.063,70.8595,70.9798,41685.0
2022-10-10 11:50:00,76.71,76.88,76.7,76.72,77953.0,70.9613,71.1185,70.952,70.9705,77953.0
2022-10-10 12:00:00,76.71,76.81,76.62,76.62,29082.0,70.9613,71.0538,70.878,70.878,29082.0
2022-10-10 12:10:00,76.61,76.68,76.53,76.58,35618.0,70.8687,70.9335,70.7947,70.841,35618.0
2022-10-10 12:20:00,76.56,76.66,76.48,76.55,64348.0,70.8225,70.915,70.7485,70.8132,64348.0
2022-10-10 12:30:00,76.57,76.65,76.54,76.64,54880.0,70.8317,70.9057,70.804,70.8965,54880.0
2022-10-10 12:40:00,76.64,76.66,76.53,76.64,40519.0,70.8965,70.915,70.7947,70.8965,40519.0
2022-10-10 12:50:00,76.64,76.65,76.49,76.62,52641.0,70.8965,70.9057,70.7577,70.878,52641.0
2022-10-10 13:00:00,76.62,76.76,76.6,76.7,32667.0,70.878,71.0075,70.8595,70.952,32667.0
2022-10-10 13:10:00,76.69,76.88,76.66,76.77,98855.0,70.9428,71.1185,70.915,71.0168,98855.0
2022-10-10 13:20:00,76.77,76.89,76.75,76.84,68130.0,71.0168,71.1278,70.9983,71.0815,68130.0
2022-10-10 13:30:00,76.84,76.93,76.79,76.84,67521.0,71.0815,71.1648,71.0353,71.0815,67521.0
2022-10-10 13:40:00,76.83,77.12,76.7,77.12,132116.0,71.0723,71.3405,70.952,71.3405,132116.0
2022-10-10 13:50:00,77.1,77.14,76.92,76.98,105458.0,71.322,71.359,71.1555,71.211,105458.0
2022-10-10 14:00:00,76.98,77.02,76.87,76.97,67928.0,71.211,71.248,71.1093,71.2018,67928.0
2022-10-10 14:10:00,76.97,77.02,76.83,76.84,58402.0,71.2018,71.248,71.0723,71.0815,58402.0
2022-10-10 14:20:00,76.85,76.89,76.77,76.86,43265.0,71.0908,71.1278,71.0168,71.1,43265.0
2022-10-10 14:30:00,76.86,76.99,76.82,76.98,139414.0,71.1,71.2203,71.063,71.211,139414.0
2022-10-10 14:40:00,76.97,77.01,76.66,76.67,83278.0,71.2018,71.2388,70.915,70.9242,83278.0
2022-10-10 14:50:00,76.67,76.79,76.57,76.57,121603.0,70.9242,71.0353,70.8317,70.8317,121603.0
2022-10-10 15:00:00,76.56,76.63,76.4,76.51,238595.0,70.8225,70.8872,70.6745,70.7762,238595.0
2022-10-10 15:10:00,76.5,76.78,76.45,76.74,164941.0,70.767,71.026,70.7207,70.989,164941.0
2022-10-10 15:20:00,76.75,76.81,76.55,76.57,163960.0,70.9983,71.0538,70.8132,70.8317,163960.0
2022-10-10 15:30:00,76.58,76.87,76.52,76.8,202995.0,70.841,71.1093,70.7855,71.0445,202995.0
2022-10-10 15:40:00,76.8,76.83,76.67,76.75,231564.0,71.0445,71.0723,70.9242,70.9983,231564.0
2022-10-10 15:50:00,76.74,76.86,76.64,76.74,603669.0,70.989,71.1,70.8965,70.989,603669.0
2022-10-11 09:30:00,76.25,76.89,75.96,76.04,397033.0,70.5357,71.1278,70.2675,70.3415,397033.0
2022-10-11 09:40:00,76.04,76.43,75.8,76.0,283870.0,70.3415,70.7022,70.1194,70.3045,283870.0
2022-10-11 09:50:00,76.0,76.16,75.92,76.01,192758.0,70.3045,70.4525,70.2305,70.3137,192758.0
2022-10-11 10:00:00,76.03,76.03,75.62,75.62,207911.0,70.3322,70.3322,69.9529,69.9529,207911.0
2022-10-11 10:10:00,75.63,75.69,75.39,75.53,172831.0,69.9622,70.0177,69.7402,69.8697,172831.0
2022-10-11 10:20:00,75.53,75.56,75.22,75.46,184940.0,69.8697,69.8974,69.5829,69.8049,184940.0
2022-10-11 10:30:00,75.46,75.72,75.33,75.68,148774.0,69.8049,70.0454,69.6847,70.0084,148774.0
2022-10-11 10:40:00,75.68,75.73,75.56,75.64,160368.0,70.0084,70.0547,69.8974,69.9714,160368.0
2022-10-11 10:50:00,75.64,75.66,75.38,75.39,110939.0,69.9714,69.9899,69.7309,69.7402,110939.0
2022-10-11 11:00:00,75.4,75.72,75.34,75.6,107830.0,69.7494,70.0454,69.6939,69.9344,107830.0
2022-10-11 11:10:00,75.61,75.85,75.56,75.76,246305.0,69.9437,70.1657,69.8974,70.0824,246305.0
2022-10-11 11:20:00,75.77,75.88,75.66,75.8,161830.0,70.0917,70.1935,69.9899,70.1194,161830.0
2022-10-11 11:30:00,75.82,75.92,75.73,75.76,83346.0,70.1379,70.2305,70.0547,70.0824,83346.0
2022-10-11 11:40:00,75.75,76.03,75.71,75.93,149160.0,70.0732,70.3322,70.0362,70.2397,149160.0
2022-10-11 11:50:00,75.92,76.0,75.83,75.94,57843.0,70.2305,70.3045,70.1472,70.249,57843.0
2022-10-11 12:00:00,75.95,75.97,75.77,75.87,62337.0,70.2582,70.2767,70.0917,70.1842,62337.0
2022-10-11 12:10:00,75.87,76.2,75.87,76.2,63032.0,70.1842,70.4895,70.1842,70.4895,63032.0
2022-10-11 12:20:00,76.21,76.3,76.02,76.04,131388.0,70.4987,70.582,70.323,70.3415,131388.0
2022-10-11 12:30:00,76.05,76.23,76.04,76.2,130722.0,70.3507,70.5172,70.3415,70.4895,130722.0
2022-10-11 12:40:00,76.2,76.49,76.19,76.44,107377.0,70.4895,70.7577,70.4802,70.7115,107377.0
2022-10-11 12:50:00,76.44,76.49,76.21,76.27,116362.0,70.7115,70.7577,70.4987,70.5542,116362.0
2022-10-11 13:00:00,76.27,76.48,76.25,76.46,131910.0,70.5542,70.7485,70.5357,70.73,131910.0
2022-10-11 13:10:00,76.47,76.54,76.37,76.5,68059.0,70.7392,70.804,70.6467,70.767,68059.0
2022-10-11 13:20:00,76.51,76.69,76.48,76.6,93871.0,70.7762,70.9428,70.7485,70.8595,93871.0
2022-10-11 13:30:00,76.63,76.66,76.48,76.63,62640.0,70.8872,70.915,70.7485,70.8872,62640.0
2022-10-11 13:40:00,76.63,76.79,76.63,76.73,41184.0,70.8872,71.0353,70.8872,70.9798,41184.0
2022-10-11 13:50:00,76.73,76.84,76.7,76.76,47392.0,70.9798,71.0815,70.952,71.0075,47392.0
2022-10-11 14:00:00,76.76,76.93,76.71,76.73,62595.0,71.0075,71.1648,70.9613,70.9798,62595.0
2022-10-11 14:10:00,76.72,76.72,76.59,76.6,77116.0,70.9705,70.9705,70.8502,70.8595,77116.0
2022-10-11 14:20:00,76.59,76.75,76.59,76.73,60050.0,70.8502,70.9983,70.8502,70.9798,60050.0
2022-10-11 14:30:00,76.73,76.86,76.71,76.77,74632.0,70.9798,71.1,70.9613,71.0168,74632.0
2022-10-11 14:40:00,76.77,76.85,76.38,76.44,118172.0,71.0168,71.0908,70.656,70.7115,118172.0
2022-10-11 14:50:00,76.45,76.47,76.04,76.07,171405.0,70.7207,70.7392,70.3415,70.3692,171405.0
2022-10-11 15:00:00,76.07,76.15,75.9,75.99,104907.0,70.3692,70.4432,70.212,70.2952,104907.0
2022-10-11 15:10:00,75.99,76.03,75.78,76.0,142462.0,70.2952,70.3322,70.1009,70.3045,142462.0
2022-10-11 15:20:00,76.01,76.1,75.83,75.93,90474.0,70.3137,70.397,70.1472,70.2397,90474.0
2022-10-11 15:30:00,75.93,76.11,75.82,76.11,128389.0,70.2397,70.4062,70.1379,70.4062,128389.0
2022-10-11 15:40:00,76.1,76.21,75.98,76.17,141242.0,70.397,70.4987,70.286,70.4617,141242.0
2022-10-11 15:50:00,76.16,76.16,75.88,75.93,503131.0,70.4525,70.4525,70.1935,70.2397,503131.0
2022-10-12 09:30:00,75.81,76.36,75.41,76.17,234996.0,70.1287,70.6375,69.7587,70.4617,234996.0
2022-10-12 09:40:00,76.18,76.33,75.92,75.97,107193.0,70.471,70.6097,70.2305,70.2767,107193.0
2022-10-12 09:50:00,75.95,75.95,75.48,75.48,44912.0,70.2582,70.2582,69.8234,69.8234,44912.0
2022-10-12 10:00:00,75.49,75.52,75.19,75.32,172251.0,69.8327,69.8604,69.5552,69.6754,172251.0
2022-10-12 10:10:00,75.33,75.34,75.06,75.13,81004.0,69.6847,69.6939,69.4349,69.4997,81004.0
2022-10-12 10:20:00,75.13,75.23,74.91,75.14,159175.0,69.4997,69.5922,69.2961,69.5089,159175.0
2022-10-12 10:30:00,75.13,75.3,75.03,75.05,112252.0,69.4997,69.6569,69.4072,69.4257,112252.0
2022-10-12 10:40:00,75.04,75.13,74.93,74.95,146861.0,69.4164,69.4997,69.3146,69.3331,146861.0
2022-10-12 10:50:00,74.96,75.12,74.94,74.96,110543.0,69.3424,69.4904,69.3239,69.3424,110543.0
2022-10-12 11:00:00,74.98,75.02,74.84,74.92,84440.0,69.3609,69.3979,69.2314,69.3054,84440.0
2022-10-12 11:10:00,74.92,74.97,74.73,74.79,102278.0,69.3054,69.3516,69.1296,69.1851,102278.0
2022-10-12 11:20:00,74.78,74.78,74.51,74.63,188492.0,69.1759,69.1759,68.9261,69.0371,188492.0
2022-10-12 11:30:00,74.64,74.68,74.17,74.18,178502.0,69.0464,69.0834,68.6116,68.6209,178502.0
2022-10-12 11:40:00,74.18,74.28,74.0,74.18,294056.0,68.6209,68.7134,68.4543,68.6209,294056.0
2022-10-12 11:50:00,74.17,74.49,74.17,74.24,171977.0,68.6116,68.9076,68.6116,68.6764,171977.0
2022-10-12 12:00:00,74.24,74.4,74.08,74.2,155140.0,68.6764,68.8244,68.5283,68.6394,155140.0
2022-10-12 12:10:00,74.2,74.21,73.97,74.11,86582.0,68.6394,68.6486,68.4266,68.5561,86582.0
2022-10-12 12:20:00,74.11,74.12,73.87,73.94,104968.0,68.5561,68.5653,68.3341,68.3988,104968.0
2022-10-12 12:30:00,73.94,73.99,73.64,73.69,114410.0,68.3988,68.4451,68.1213,68.1676,114410.0
2022-10-12 12:40:00,73.69,73.92,73.68,73.87,102594.0,68.1676,68.3803,68.1583,68.3341,102594.0
2022-10-12 12:50:00,73.87,73.91,73.82,73.83,155351.0,68.3341,68.3711,68.2878,68.2971,155351.0
2022-10-12 13:00:00,73.84,73.84,73.63,73.71,148467.0,68.3063,68.3063,68.1121,68.1861,148467.0
2022-10-12 13:10:00,73.71,73.76,73.64,73.67,93022.0,68.1861,68.2323,68.1213,68.1491,93022.0
2022-10-12 13:20:00,73.67,73.68,73.48,73.53,87490.0,68.1491,68.1583,67.9733,68.0196,87490.0
2022-10-12 13:30:00,73.51,73.52,73.24,73.27,78871.0,68.0011,68.0103,67.7513,67.779,78871.0
2022-10-12 13:40:00,73.27,73.3,72.97,73.05,254503.0,67.779,67.8068,67.5015,67.5755,254503.0
2022-10-12 13:50:00,73.05,73.13,72.9,73.03,144750.0,67.5755,67.6495,67.4368,67.557,144750.0
2022-10-12 14:00:00,73.03,73.29,72.92,73.22,190977.0,67.557,67.7976,67.4553,67.7328,190977.0
2022-10-12 14:10:00,73.14,73.46,73.13,73.22,89299.0,67.6588,67.9548,67.6495,67.7328,89299.0
2022-10-12 14:20:00,73.2,73.44,73.04,73.37,104669.0,67.7143,67.9363,67.5663,67.8716,104669.0
2022-10-12 14:30:00,73.37,73.4,72.98,72.98,150842.0,67.8716,67.8993,67.5108,67.5108,150842.0
2022-10-12 14:40:00,72.98,72.98,72.75,72.81,95561.0,67.5108,67.5108,67.298,67.3535,95561.0
2022-10-12 14:50:00,72.8,72.84,72.62,72.75,97536.0,67.3443,67.3813,67.1778,67.298,97536.0
2022-10-12 15:00:00,72.74,72.85,72.64,72.78,120600.0,67.2888,67.3905,67.1963,67.3258,120600.0
2022-10-12 15:10:00,72.78,72.89,72.62,72.7,206066.0,67.3258,67.4275,67.1778,67.2518,206066.0
2022-10-12 15:20:00,72.7,72.88,72.7,72.74,202275.0,67.2518,67.4183,67.2518,67.2888,202275.0
2022-10-12 15:30:00,72.73,72.86,72.71,72.75,266647.0,67.2795,67.3998,67.261,67.298,266647.0
2022-10-12 15:40:00,72.76,72.89,72.68,72.76,495561.0,67.3073,67.4275,67.2333,67.3073,495561.0
2022-10-12 15:50:00,72.77,72.95,72.65,72.76,933933.0,67.3165,67.483,67.2055,67.3073,933933.0
2022-10-13 09:30:00,71.59,71.79,71.12,71.41,353959.0,66.225,66.41,65.7902,66.0584,353959.0
2022-10-13 09:40:00,71.42,71.5,70.95,71.06,243579.0,66.0677,66.1417,65.6329,65.7347,243579.0
2022-10-13 09:50:00,71.05,71.41,70.93,71.07,321873.0,65.7254,66.0584,65.6144,65.7439,321873.0
2022-10-13 10:00:00,71.1,71.53,71.02,71.45,350239.0,65.7717,66.1694,65.6977,66.0954,350239.0
2022-10-13 10:10:00,71.43,71.48,71.02,71.18,281748.0,66.0769,66.1232,65.6977,65.8457,281748.0
2022-10-13 10:20:00,71.19,71.32,71.0,71.05,160898.0,65.8549,65.9752,65.6792,65.7254,160898.0
2022-10-13 10:30:00,71.06,71.24,70.8,70.87,177498.0,65.7347,65.9012,65.4942,65.5589,177498.0
2022-10-13 10:40:00,70.85,71.07,70.8,70.86,202655.0,65.5404,65.7439,65.4942,65.5497,202655.0
2022-10-13 10:50:00,70.85,70.85,70.45,70.45,305629.0,65.5404,65.5404,65.1704,65.1704,305629.0
2022-10-13 11:00:00,70.44,70.97,70.38,70.88,232010.0,65.1611,65.6514,65.1056,65.5682,232010.0
2022-10-13 11:10:00,70.88,71.41,70.6,71.31,314071.0,65.5682,66.0584,65.3091,65.9659,314071.0
2022-10-13 11:20:00,71.29,71.82,70.92,71.59,685044.0,65.9474,66.4377,65.6052,66.225,685044.0
2022-10-13 11:30:00,71.58,72.55,71.58,72.49,404020.0,66.2157,67.113,66.2157,67.0575,404020.0
2022-10-13 11:40:00,72.47,72.57,71.9,72.03,293965.0,67.039,67.1315,66.5117,66.632,293965.0
2022-10-13 11:50:00,72.04,72.17,71.91,72.1,197963.0,66.6412,66.7615,66.521,66.6967,197963.0
2022-10-13 12:00:00,72.11,72.46,72.11,72.36,238243.0,66.706,67.0298,66.706,66.9372,238243.0
2022-10-13 12:10:00,72.38,72.41,71.93,72.2,434433.0,66.9557,66.9835,66.5395,66.7892,434433.0
2022-10-13 12:20:00,72.2,72.22,71.87,71.88,645636.0,66.7892,66.8077,66.484,66.4932,645636.0
2022-10-13 12:30:00,71.87,72.23,71.79,72.2,257884.0,66.484,66.817,66.41,66.7892,257884.0
2022-10-13 12:40:00,72.2,72.73,72.2,72.68,307418.0,66.7892,67.2795,66.7892,67.2333,307418.0
2022-10-13 12:50:00,72.67,72.73,72.43,72.55,204721.0,67.224,67.2795,67.002,67.113,204721.0
2022-10-13 13:00:00,72.54,72.7,72.49,72.66,126017.0,67.1038,67.2518,67.0575,67.2148,126017.0
2022-10-13 13:10:00,72.66,72.76,72.63,72.71,143744.0,67.2148,67.3073,67.187,67.261,143744.0
2022-10-13 13:20:00,72.72,73.07,72.66,72.97,321071.0,67.2703,67.594,67.2148,67.5015,321071.0
2022-10-13 13:30:00,72.98,73.12,72.86,72.95,311866.0,67.5108,67.6403,67.3998,67.483,311866.0
2022-10-13 13:40:00,72.95,73.06,72.81,73.06,193190.0,67.483,67.5848,67.3535,67.5848,193190.0
2022-10-13 13:50:00,73.06,73.23,73.02,73.23,82300.0,67.5848,67.742,67.5478,67.742,82300.0
2022-10-13 14:00:00,73.22,73.3,73.15,73.23,72060.0,67.7328,67.8068,67.668,67.742,72060.0
2022-10-13 14:10:00,73.22,73.24,73.04,73.1,89077.0,67.7328,67.7513,67.5663,67.6218,89077.0
2022-10-13 14:20:00,73.1,73.11,72.78,72.87,121979.0,67.6218,67.631,67.3258,67.409,121979.0
2022-10-13 14:30:00,72.88,73.08,72.87,73.05,94566.0,67.4183,67.6033,67.409,67.5755,94566.0
2022-10-13 14:40:00,73.05,73.29,73.03,73.21,97788.0,67.5755,67.7976,67.557,67.7235,97788.0
2022-10-13 14:50:00,73.21,73.57,73.2,73.52,163121.0,67.7235,68.0566,67.7143,68.0103,163121.0
2022-10-13 15:00:00,73.52,73.55,73.41,73.47,110173.0,68.0103,68.0381,67.9086,67.9641,110173.0
2022-10-13 15:10:00,73.46,73.47,73.23,73.38,134462.0,67.9548,67.9641,67.742,67.8808,134462.0
2022-10-13 15:20:00,73.38,73.54,73.3,73.35,164088.0,67.8808,68.0288,67.8068,67.8531,164088.0
2022-10-13 15:30:00,73.35,73.49,73.04,73.25,162342.0,67.8531,67.9826,67.5663,67.7605,162342.0
2022-10-13 15:40:00,73.25,73.4,73.23,73.27,226758.0,67.7605,67.8993,67.742,67.779,226758.0
2022-10-13 15:50:00,73.24,73.29,73.0,73.1,768152.0,67.7513,67.7976,67.5293,67.6218,768152.0
2022-10-14 09:30:00,73.79,74.84,73.63,74.82,328992.0,68.2601,69.2314,68.1121,69.2129,328992.0
2022-10-14 09:40:00,74.8,74.81,73.62,73.82,135335.0,69.1944,69.2036,68.1028,68.2878,135335.0
2022-10-14 09:50:00,73.81,73.97,73.67,73.88,337171.0,68.2786,68.4266,68.1491,68.3433,337171.0
2022-10-14 10:00:00,73.86,73.89,73.12,73.38,153048.0,68.3248,68.3526,67.6403,67.8808,153048.0
2022-10-14 10:10:00,73.37,73.45,72.82,72.91,184319.0,67.8716,67.9456,67.3628,67.446,184319.0
2022-10-14 10:20:00,72.91,72.93,72.43,72.91,221718.0,67.446,67.4645,67.002,67.446,221718.0
2022-10-14 10:30:00,72.94,73.01,72.67,72.9,235898.0,67.4738,67.5385,67.224,67.4368,235898.0
2022-10-14 10:40:00,72.89,73.0,72.62,72.73,143637.0,67.4275,67.5293,67.1778,67.2795,143637.0
2022-10-14 10:50:00,72.72,72.85,72.57,72.65,244123.0,67.2703,67.3905,67.1315,67.2055,244123.0
2022-10-14 11:00:00,72.65,73.0,72.65,72.79,132268.0,67.2055,67.5293,67.2055,67.335,132268.0
2022-10-14 11:10:00,72.81,72.81,72.22,72.26,91150.0,67.3535,67.3535,66.8077,66.8447,91150.0
2022-10-14 11:20:00,72.26,72.38,72.18,72.24,82613.0,66.8447,66.9557,66.7707,66.8262,82613.0
2022-10-14 11:30:00,72.24,72.24,71.81,71.9,103154.0,66.8262,66.8262,66.4285,66.5117,103154.0
2022-10-14 11:40:00,71.87,71.95,71.65,71.75,87753.0,66.484,66.558,66.2805,66.373,87753.0
2022-10-14 11:50:00,71.77,71.83,71.6,71.76,108229.0,66.3915,66.447,66.2342,66.3822,108229.0
2022-10-14 12:00:00,71.74,72.17,71.72,71.76,126437.0,66.3637,66.7615,66.3452,66.3822,126437.0
2022-10-14 12:10:00,71.76,71.86,71.57,71.82,107666.0,66.3822,66.4747,66.2065,66.4377,107666.0
2022-10-14 12:20:00,71.79,71.93,71.74,71.93,59965.0,66.41,66.5395,66.3637,66.5395,59965.0
2022-10-14 12:30:00,71.94,72.12,71.86,72.08,102180.0,66.5487,66.7152,66.4747,66.6782,102180.0
2022-10-14 12:40:00,72.08,72.31,72.04,72.19,113518.0,66.6782,66.891,66.6412,66.78,113518.0
2022-10-14 12:50:00,72.18,72.18,71.97,72.07,44480.0,66.7707,66.7707,66.5765,66.669,44480.0
2022-10-14 13:00:00,72.08,72.27,72.0,72.08,49319.0,66.6782,66.854,66.6042,66.6782,49319.0
2022-10-14 13:10:00,72.08,72.17,71.99,72.11,54533.0,66.6782,66.7615,66.595,66.706,54533.0
2022-10-14 13:20:00,72.11,72.24,72.03,72.23,51197.0,66.706,66.8262,66.632,66.817,51197.0
2022-10-14 13:30:00,72.22,72.33,72.15,72.2,76115.0,66.8077,66.9095,66.743,66.7892,76115.0
2022-10-14 13:40:00,72.21,72.29,72.13,72.2,109097.0,66.7985,66.8725,66.7245,66.7892,109097.0
2022-10-14 13:50:00,72.18,72.18,72.02,72.15,72908.0,66.7707,66.7707,66.6227,66.743,72908.0
2022-10-14 14:00:00,72.15,72.16,71.98,72.09,63029.0,66.743,66.7522,66.5857,66.6875,63029.0
2022-10-14 14:10:00,72.09,72.1,71.89,71.93,100909.0,66.6875,66.6967,66.5025,66.5395,100909.0
2022-10-14 14:20:00,71.95,72.03,71.91,72.0,53797.0,66.558,66.632,66.521,66.6042,53797.0
2022-10-14 14:30:00,71.99,72.0,71.75,71.77,125992.0,66.595,66.6042,66.373,66.3915,125992.0
2022-10-14 14:40:00,71.76,71.76,71.57,71.62,74466.0,66.3822,66.3822,66.2065,66.2527,74466.0
2022-10-14 14:50:00,71.61,71.75,71.55,71.74,87075.0,66.2435,66.373,66.1879,66.3637,87075.0
2022-10-14 15:00:00,71.74,71.99,71.62,71.64,121121.0,66.3637,66.595,66.2527,66.2712,121121.0
2022-10-14 15:10:00,71.63,71.67,71.44,71.61,117562.0,66.262,66.299,66.0862,66.2435,117562.0
2022-10-14 15:20:00,71.6,71.99,71.56,71.92,126447.0,66.2342,66.595,66.1972,66.5302,126447.0
2022-10-14 15:30:00,71.93,72.07,71.77,71.82,138829.0,66.5395,66.669,66.3915,66.4377,138829.0
2022-10-14 15:40:00,71.81,71.86,71.7,71.76,234355.0,66.4285,66.4747,66.3267,66.3822,234355.0
2022-10-14 15:50:00,71.76,72.03,71.73,71.89,733524.0,66.3822,66.632,66.3545,66.5025,733524.0
2022-10-17 09:30:00,72.71,73.71,72.71,73.47,334542.0,67.261,68.1861,67.261,67.9641,334542.0
2022-10-17 09:40:00,73.47,73.71,73.35,73.71,168963.0,67.9641,68.1861,67.8531,68.1861,168963.0
2022-10-17 09:50:00,73.71,73.91,73.64,73.72,136352.0,68.1861,68.3711,68.1213,68.1953,136352.0
2022-10-17 10:00:00,73.73,73.88,73.62,73.81,117800.0,68.2046,68.3433,68.1028,68.2786,117800.0
2022-10-17 10:10:00,73.81,74.12,73.8,74.03,105026.0,68.2786,68.5653,68.2693,68.4821,105026.0
2022-10-17 10:20:00,74.03,74.17,73.87,73.98,74989.0,68.4821,68.6116,68.3341,68.4358,74989.0
2022-10-17 10:30:00,73.96,74.1,73.78,74.09,108068.0,68.4173,68.5468,68.2508,68.5376,108068.0
2022-10-17 10:40:00,74.1,74.23,74.07,74.19,108278.0,68.5468,68.6671,68.5191,68.6301,108278.0
2022-10-17 10:50:00,74.18,74.32,73.98,74.01,164851.0,68.6209,68.7504,68.4358,68.4636,164851.0
2022-10-17 11:00:00,74.01,74.16,73.81,73.84,90620.0,68.4636,68.6024,68.2786,68.3063,90620.0
2022-10-17 11:10:00,73.84,73.93,73.73,73.89,93239.0,68.3063,68.3896,68.2046,68.3526,93239.0
2022-10-17 11:20:00,73.88,74.07,73.85,74.02,218662.0,68.3433,68.5191,68.3156,68.4728,218662.0
2022-10-17 11:30:00,74.01,74.26,73.99,74.17,105574.0,68.4636,68.6949,68.4451,68.6116,105574.0
2022-10-17 11:40:00,74.17,74.25,74.06,74.12,71294.0,68.6116,68.6856,68.5098,68.5653,71294.0
2022-10-17 11:50:00,74.11,74.36,74.08,74.19,55396.0,68.5561,68.7874,68.5283,68.6301,55396.0
2022-10-17 12:00:00,74.2,74.41,74.14,74.41,82476.0,68.6394,68.8336,68.5839,68.8336,82476.0
2022-10-17 12:10:00,74.41,74.42,74.15,74.18,55380.0,68.8336,68.8429,68.5931,68.6209,55380.0
2022-10-17 12:20:00,74.18,74.19,74.03,74.08,67364.0,68.6209,68.6301,68.4821,68.5283,67364.0
2022-10-17 12:30:00,74.08,74.15,73.97,74.05,60065.0,68.5283,68.5931,68.4266,68.5006,60065.0
2022-10-17 12:40:00,74.05,74.05,73.81,73.91,61373.0,68.5006,68.5006,68.2786,68.3711,61373.0
2022-10-17 12:50:00,73.91,73.96,73.84,73.92,37932.0,68.3711,68.4173,68.3063,68.3803,37932.0
2022-10-17 13:00:00,73.92,73.98,73.78,73.89,66680.0,68.3803,68.4358,68.2508,68.3526,66680.0
2022-10-17 13:10:00,73.89,74.0,73.88,73.92,53588.0,68.3526,68.4543,68.3433,68.3803,53588.0
2022-10-17 13:20:00,73.92,74.12,73.92,74.08,49840.0,68.3803,68.5653,68.3803,68.5283,49840.0
2022-10-17 13:30:00,74.08,74.17,74.08,74.16,61443.0,68.5283,68.6116,68.5283,68.6024,61443.0
2022-10-17 13:40:00,74.16,74.34,74.13,74.31,48130.0,68.6024,68.7689,68.5746,68.7411,48130.0
2022-10-17 13:50:00,74.31,74.33,74.24,74.33,57090.0,68.7411,68.7596,68.6764,68.7596,57090.0
2022-10-17 14:00:00,74.33,74.42,74.19,74.27,79665.0,68.7596,68.8429,68.6301,68.7041,79665.0
2022-10-17 14:10:00,74.26,74.26,73.92,73.99,84710.0,68.6949,68.6949,68.3803,68.4451,84710.0
2022-10-17 14:20:00,73.97,73.97,73.84,73.91,56152.0,68.4266,68.4266,68.3063,68.3711,56152.0
2022-10-17 14:30:00,73.91,73.91,73.8,73.82,64494.0,68.3711,68.3711,68.2693,68.2878,64494.0
2022-10-17 14:40:00,73.81,73.91,73.79,73.83,61202.0,68.2786,68.3711,68.2601,68.2971,61202.0
2022-10-17 14:50:00,73.83,73.91,73.77,73.84,99315.0,68.2971,68.3711,68.2416,68.3063,99315.0
2022-10-17 15:00:00,73.84,73.91,73.73,73.85,107066.0,68.3063,68.3711,68.2046,68.3156,107066.0
2022-10-17 15:10:00,73.85,73.89,73.76,73.84,109480.0,68.3156,68.3526,68.2323,68.3063,109480.0
2022-10-17 15:20:00,73.83,73.9,73.76,73.87,97981.0,68.2971,68.3618,68.2323,68.3341,97981.0
2022-10-17 15:30:00,73.87,73.94,73.77,73.84,157520.0,68.3341,68.3988,68.2416,68.3063,157520.0
2022-10-17 15:40:00,73.84,73.99,73.8,73.82,169845.0,68.3063,68.4451,68.2693,68.2878,169845.0
2022-10-17 15:50:00,73.82,73.9,73.57,73.71,648918.0,68.2878,68.3618,68.0566,68.1861,648918.0
2022-10-18 09:30:00,75.55,75.94,75.26,75.3,335762.0,69.8882,70.249,69.6199,69.6569,335762.0
2022-10-18 09:40:00,75.28,75.49,74.97,75.49,150755.0,69.6384,69.8327,69.3516,69.8327,150755.0
2022-10-18 09:50:00,75.49,75.6,75.3,75.37,150298.0,69.8327,69.9344,69.6569,69.7217,150298.0
2022-10-18 10:00:00,75.39,75.81,75.37,75.73,135722.0,69.7402,70.1287,69.7217,70.0547,135722.0
2022-10-18 10:10:00,75.72,75.8,75.51,75.59,92612.0,70.0454,70.1194,69.8512,69.9252,92612.0
2022-10-18 10:20:00,75.61,75.65,75.3,75.47,87339.0,69.9437,69.9807,69.6569,69.8142,87339.0
2022-10-18 10:30:00,75.47,75.57,75.23,75.26,106073.0,69.8142,69.9067,69.5922,69.6199,106073.0
2022-10-18 10:40:00,75.26,75.27,75.05,75.18,76065.0,69.6199,69.6292,69.4257,69.5459,76065.0
2022-10-18 10:50:00,75.17,75.2,74.95,74.97,63186.0,69.5367,69.5644,69.3331,69.3516,63186.0
2022-10-18 11:00:00,74.97,75.11,74.83,74.89,101211.0,69.3516,69.4812,69.2221,69.2776,101211.0
2022-10-18 11:10:00,74.87,74.93,74.35,74.39,99804.0,69.2591,69.3146,68.7781,68.8151,99804.0
2022-10-18 11:20:00,74.4,74.45,74.24,74.41,144838.0,68.8244,68.8706,68.6764,68.8336,144838.0
2022-10-18 11:30:00,74.42,74.49,74.19,74.33,93682.0,68.8429,68.9076,68.6301,68.7596,93682.0
2022-10-18 11:40:00,74.36,74.36,74.16,74.26,93126.0,68.7874,68.7874,68.6024,68.6949,93126.0
2022-10-18 11:50:00,74.27,74.35,74.15,74.16,53795.0,68.7041,68.7781,68.5931,68.6024,53795.0
2022-10-18 12:00:00,74.15,74.54,74.11,74.51,83771.0,68.5931,68.9539,68.5561,68.9261,83771.0
2022-10-18 12:10:00,74.52,74.76,74.44,74.71,55485.0,68.9354,69.1574,68.8614,69.1111,55485.0
2022-10-18 12:20:00,74.71,74.79,74.62,74.78,37703.0,69.1111,69.1851,69.0279,69.1759,37703.0
2022-10-18 12:30:00,74.78,75.11,74.75,75.03,73678.0,69.1759,69.4812,69.1481,69.4072,73678.0
2022-10-18 12:40:00,75.03,75.14,74.82,74.87,121647.0,69.4072,69.5089,69.2129,69.2591,121647.0
2022-10-18 12:50:00,74.86,75.14,74.85,74.92,99484.0,69.2499,69.5089,69.2406,69.3054,99484.0
2022-10-18 13:00:00,74.92,74.93,74.65,74.8,66706.0,69.3054,69.3146,69.0556,69.1944,66706.0
2022-10-18 13:10:00,74.79,75.02,74.76,74.95,64558.0,69.1851,69.3979,69.1574,69.3331,64558.0
2022-10-18 13:20:00,74.95,75.0,74.83,74.98,62304.0,69.3331,69.3794,69.2221,69.3609,62304.0
2022-10-18 13:30:00,74.98,75.19,74.89,75.11,80948.0,69.3609,69.5552,69.2776,69.4812,80948.0
2022-10-18 13:40:00,75.12,75.16,74.94,75.08,87415.0,69.4904,69.5274,69.3239,69.4534,87415.0
2022-10-18 13:50:00,75.08,75.27,75.04,75.17,61310.0,69.4534,69.6292,69.4164,69.5367,61310.0
2022-10-18 14:00:00,75.17,75.3,75.11,75.12,58143.0,69.5367,69.6569,69.4812,69.4904,58143.0
2022-10-18 14:10:00,75.14,75.26,75.13,75.17,58479.0,69.5089,69.6199,69.4997,69.5367,58479.0
2022-10-18 14:20:00,75.17,75.35,75.09,75.34,55252.0,69.5367,69.7032,69.4627,69.6939,55252.0
2022-10-18 14:30:00,75.35,75.41,75.15,75.16,82888.0,69.7032,69.7587,69.5182,69.5274,82888.0
2022-10-18 14:40:00,75.18,75.19,74.83,74.99,98164.0,69.5459,69.5552,69.2221,69.3702,98164.0
2022-10-18 14:50:00,74.98,75.08,74.88,75.04,118635.0,69.3609,69.4534,69.2684,69.4164,118635.0
2022-10-18 15:00:00,75.04,75.09,74.93,74.99,79337.0,69.4164,69.4627,69.3146,69.3702,79337.0
2022-10-18 15:10:00,74.99,75.06,74.75,74.84,64735.0,69.3702,69.4349,69.1481,69.2314,64735.0
2022-10-18 15:20:00,74.85,75.07,74.81,74.98,83868.0,69.2406,69.4442,69.2036,69.3609,83868.0
2022-10-18 15:30:00,74.98,75.1,74.91,75.06,173635.0,69.3609,69.4719,69.2961,69.4349,173635.0
2022-10-18 15:40:00,75.07,75.11,74.9,74.94,173657.0,69.4442,69.4812,69.2869,69.3239,173657.0
2022-10-18 15:50:00,74.93,75.11,74.85,75.11,528174.0,69.3146,69.4812,69.2406,69.4812,528174.0
2022-10-19 09:30:00,74.24,74.47,73.29,73.36,243629.0,68.6764,68.8891,67.7976,67.8623,243629.0
2022-10-19 09:40:00,73.34,73.64,73.17,73.43,148471.0,67.8438,68.1213,67.6865,67.9271,148471.0
2022-10-19 09:50:00,73.42,73.69,73.39,73.59,134743.0,67.9178,68.1676,67.8901,68.0751,134743.0
2022-10-19 10:00:00,73.59,73.95,73.57,73.87,189208.0,68.0751,68.4081,68.0566,68.3341,189208.0
2022-10-19 10:10:00,73.87,74.08,73.7,73.82,144925.0,68.3341,68.5283,68.1768,68.2878,144925.0
2022-10-19 10:20:00,73.82,73.98,73.76,73.94,202545.0,68.2878,68.4358,68.2323,68.3988,202545.0
2022-10-19 10:30:00,73.95,73.97,73.7,73.71,113078.0,68.4081,68.4266,68.1768,68.1861,113078.0
2022-10-19 10:40:00,73.72,73.72,73.36,73.41,144729.0,68.1953,68.1953,67.8623,67.9086,144729.0
2022-10-19 10:50:00,73.41,73.47,73.18,73.24,156357.0,67.9086,67.9641,67.6958,67.7513,156357.0
2022-10-19 11:00:00,73.23,73.39,73.23,73.25,95713.0,67.742,67.8901,67.742,67.7605,95713.0
2022-10-19 11:10:00,73.25,73.39,73.24,73.3,96652.0,67.7605,67.8901,67.7513,67.8068,96652.0
2022-10-19 11:20:00,73.3,73.32,73.08,73.11,100393.0,67.8068,67.8253,67.6033,67.631,100393.0
2022-10-19 11:30:00,73.11,73.11,72.84,73.05,121710.0,67.631,67.631,67.3813,67.5755,121710.0
2022-10-19 11:40:00,73.04,73.14,72.98,73.13,183867.0,67.5663,67.6588,67.5108,67.6495,183867.0
2022-10-19 11:50:00,73.13,73.19,72.99,73.04,89742.0,67.6495,67.705,67.52,67.5663,89742.0
2022-10-19 12:00:00,73.03,73.04,72.76,72.84,134055.0,67.557,67.5663,67.3073,67.3813,134055.0
2022-10-19 12:10:00,72.84,72.98,72.83,72.9,116275.0,67.3813,67.5108,67.372,67.4368,116275.0
2022-10-19 12:20:00,72.89,72.96,72.75,72.83,99159.0,67.4275,67.4923,67.298,67.372,99159.0
2022-10-19 12:30:00,72.84,72.85,72.72,72.78,67456.0,67.3813,67.3905,67.2703,67.3258,67456.0
2022-10-19 12:40:00,72.79,72.83,72.56,72.66,174849.0,67.335,67.372,67.1223,67.2148,174849.0
2022-10-19 12:50:00,72.66,72.86,72.65,72.81,76316.0,67.2148,67.3998,67.2055,67.3535,76316.0
2022-10-19 13:00:00,72.81,72.95,72.52,72.54,225317.0,67.3535,67.483,67.0853,67.1038,225317.0
2022-10-19 13:10:00,72.52,72.74,72.52,72.72,96982.0,67.0853,67.2888,67.0853,67.2703,96982.0
2022-10-19 13:20:00,72.73,72.84,72.67,72.69,125091.0,67.2795,67.3813,67.224,67.2425,125091.0
2022-10-19 13:30:00,72.7,72.85,72.64,72.73,104132.0,67.2518,67.3905,67.1963,67.2795,104132.0
2022-10-19 13:40:00,72.74,72.91,72.73,72.78,68631.0,67.2888,67.446,67.2795,67.3258,68631.0
2022-10-19 13:50:00,72.77,73.09,72.74,73.09,86033.0,67.3165,67.6125,67.2888,67.6125,86033.0
2022-10-19 14:00:00,73.08,73.34,73.0,73.26,88112.0,67.6033,67.8438,67.5293,67.7698,88112.0
2022-10-19 14:10:00,73.25,73.41,73.24,73.26,90358.0,67.7605,67.9086,67.7513,67.7698,90358.0
2022-10-19 14:20:00,73.27,73.27,73.12,73.23,88038.0,67.779,67.779,67.6403,67.742,88038.0
2022-10-19 14:30:00,73.22,73.29,73.19,73.23,82358.0,67.7328,67.7976,67.705,67.742,82358.0
2022-10-19 14:40:00,73.24,73.3,73.07,73.08,112065.0,67.7513,67.8068,67.594,67.6033,112065.0
2022-10-19 14:50:00,73.06,73.21,73.05,73.14,98102.0,67.5848,67.7235,67.5755,67.6588,98102.0
2022-10-19 15:00:00,73.15,73.31,73.1,73.23,120492.0,67.668,67.8161,67.6218,67.742,120492.0
2022-10-19 15:10:00,73.24,73.4,73.21,73.39,135647.0,67.7513,67.8993,67.7235,67.8901,135647.0
2022-10-19 15:20:00,73.39,73.4,73.17,73.22,162674.0,67.8901,67.8993,67.6865,67.7328,162674.0
2022-10-19 15:30:00,73.23,73.53,73.2,73.4,156360.0,67.742,68.0196,67.7143,67.8993,156360.0
2022-10-19 15:40:00,73.4,73.54,73.35,73.41,274658.0,67.8993,68.0288,67.8531,67.9086,274658.0
2022-10-19 15:50:00,73.4,73.69,73.38,73.64,804594.0,67.8993,68.1676,67.8808,68.1213,804594.0
2022-10-20 09:30:00,73.37,73.48,71.93,71.94,338757.0,67.8716,67.9733,66.5395,66.5487,338757.0
2022-10-20 09:40:00,71.96,72.06,71.35,71.66,239992.0,66.5672,66.6597,66.0029,66.2897,239992.0
2022-10-20 09:50:00,71.66,71.87,71.52,71.52,255757.0,66.2897,66.484,66.1602,66.1602,255757.0
2022-10-20 10:00:00,71.52,71.9,71.45,71.76,165434.0,66.1602,66.5117,66.0954,66.3822,165434.0
2022-10-20 10:10:00,71.76,71.79,71.43,71.72,234287.0,66.3822,66.41,66.0769,66.3452,234287.0
2022-10-20 10:20:00,71.73,71.85,71.62,71.78,151939.0,66.3545,66.4655,66.2527,66.4007,151939.0
2022-10-20 10:30:00,71.77,71.8,71.4,71.41,254505.0,66.3915,66.4192,66.0492,66.0584,254505.0
2022-10-20 10:40:00,71.42,71.61,71.35,71.6,111967.0,66.0677,66.2435,66.0029,66.2342,111967.0
2022-10-20 10:50:00,71.61,71.84,71.61,71.69,163573.0,66.2435,66.4562,66.2435,66.3175,163573.0
2022-10-20 11:00:00,71.66,71.84,71.63,71.75,88327.0,66.2897,66.4562,66.262,66.373,88327.0
2022-10-20 11:10:00,71.76,71.76,71.34,71.34,114163.0,66.3822,66.3822,65.9937,65.9937,114163.0
2022-10-20 11:20:00,71.34,71.41,71.11,71.19,295960.0,65.9937,66.0584,65.7809,65.8549,295960.0
2022-10-20 11:30:00,71.21,71.33,71.06,71.08,329987.0,65.8734,65.9844,65.7347,65.7532,329987.0
2022-10-20 11:40:00,71.07,71.1,70.82,70.83,299239.0,65.7439,65.7717,65.5127,65.5219,299239.0
2022-10-20 11:50:00,70.83,71.0,70.81,70.95,310591.0,65.5219,65.6792,65.5034,65.6329,310591.0
2022-10-20 12:00:00,70.95,70.99,70.68,70.83,163662.0,65.6329,65.6699,65.3831,65.5219,163662.0
2022-10-20 12:10:00,70.84,70.96,70.76,70.89,145740.0,65.5312,65.6422,65.4572,65.5774,145740.0
2022-10-20 12:20:00,70.88,70.88,70.58,70.66,192076.0,65.5682,65.5682,65.2906,65.3646,192076.0
2022-10-20 12:30:00,70.65,70.74,70.63,70.63,165361.0,65.3554,65.4387,65.3369,65.3369,165361.0
2022-10-20 12:40:00,70.64,70.71,70.55,70.68,115025.0,65.3461,65.4109,65.2629,65.3831,115025.0
2022-10-20 12:50:00,70.66,70.71,70.52,70.69,140265.0,65.3646,65.4109,65.2351,65.3924,140265.0
2022-10-20 13:00:00,70.68,70.7,70.36,70.38,239488.0,65.3831,65.4016,65.0871,65.1056,239488.0
2022-10-20 13:10:00,70.36,70.51,70.26,70.27,305499.0,65.0871,65.2259,64.9946,65.0039,305499.0
2022-10-20 13:20:00,70.26,70.56,70.23,70.55,184915.0,64.9946,65.2721,64.9669,65.2629,184915.0
2022-10-20 13:30:00,70.55,70.6,70.32,70.36,103659.0,65.2629,65.3091,65.0501,65.0871,103659.0
2022-10-20 13:40:00,70.36,70.44,70.17,70.21,105749.0,65.0871,65.1611,64.9114,64.9484,105749.0
2022-10-20 13:50:00,70.2,70.25,70.02,70.19,246131.0,64.9391,64.9854,64.7726,64.9299,246131.0
2022-10-20 14:00:00,70.18,70.18,69.85,70.0,220029.0,64.9206,64.9206,64.6153,64.7541,220029.0
2022-10-20 14:10:00,70.01,70.02,69.85,69.92,249687.0,64.7634,64.7726,64.6153,64.6801,249687.0
2022-10-20 14:20:00,69.91,69.95,69.81,69.85,126881.0,64.6709,64.7079,64.5783,64.6153,126881.0
2022-10-20 14:30:00,69.83,69.96,69.8,69.84,129606.0,64.5968,64.7171,64.5691,64.6061,129606.0
2022-10-20 14:40:00,69.85,69.98,69.82,69.98,177265.0,64.6153,64.7356,64.5876,64.7356,177265.0
2022-10-20 14:50:00,69.97,70.4,69.94,70.31,394499.0,64.7264,65.1241,64.6986,65.0409,394499.0
2022-10-20 15:00:00,70.3,70.54,70.29,70.4,249274.0,65.0316,65.2536,65.0224,65.1241,249274.0
2022-10-20 15:10:00,70.4,70.49,70.33,70.34,188189.0,65.1241,65.2074,65.0594,65.0686,188189.0
2022-10-20 15:20:00,70.34,70.39,70.06,70.16,260178.0,65.0686,65.1149,64.8096,64.9021,260178.0
2022-10-20 15:30:00,70.16,70.34,70.06,70.25,370049.0,64.9021,65.0686,64.8096,64.9854,370049.0
2022-10-20 15:40:00,70.25,70.41,70.23,70.39,520892.0,64.9854,65.1334,64.9669,65.1149,520892.0
2022-10-20 15:50:00,70.4,70.67,70.39,70.63,1067072.0,65.1241,65.3739,65.1149,65.3369,1067072.0
2022-10-21 09:30:00,71.08,71.25,70.3,70.9,890033.0,65.7532,65.9104,65.0316,65.5867,890033.0
2022-10-21 09:40:00,70.93,71.29,70.6,70.96,298052.0,65.6144,65.9474,65.3091,65.6422,298052.0
2022-10-21 09:50:00,70.94,71.77,70.86,71.77,149457.0,65.6237,66.3915,65.5497,66.3915,149457.0
2022-10-21 10:00:00,71.76,71.82,71.49,71.75,182012.0,66.3822,66.4377,66.1324,66.373,182012.0
2022-10-21 10:10:00,71.79,71.86,71.42,71.45,156437.0,66.41,66.4747,66.0677,66.0954,156437.0
2022-10-21 10:20:00,71.48,71.58,71.23,71.27,120899.0,66.1232,66.2157,65.8919,65.9289,120899.0
2022-10-21 10:30:00,71.28,71.53,71.25,71.45,147590.0,65.9382,66.1694,65.9104,66.0954,147590.0
2022-10-21 10:40:00,71.44,71.64,71.41,71.64,126662.0,66.0862,66.2712,66.0584,66.2712,126662.0
2022-10-21 10:50:00,71.64,71.71,71.37,71.41,118848.0,66.2712,66.336,66.0214,66.0584,118848.0
2022-10-21 11:00:00,71.41,71.66,71.33,71.62,79066.0,66.0584,66.2897,65.9844,66.2527,79066.0
2022-10-21 11:10:00,71.62,71.94,71.61,71.92,139919.0,66.2527,66.5487,66.2435,66.5302,139919.0
2022-10-21 11:20:00,71.92,72.17,71.82,72.13,250160.0,66.5302,66.7615,66.4377,66.7245,250160.0
2022-10-21 11:30:00,72.13,72.33,72.04,72.05,96048.0,66.7245,66.9095,66.6412,66.6505,96048.0
2022-10-21 11:40:00,72.06,72.33,72.0,72.32,121545.0,66.6597,66.9095,66.6042,66.9002,121545.0
2022-10-21 11:50:00,72.32,72.39,72.19,72.35,104475.0,66.9002,66.965,66.78,66.928,104475.0
2022-10-21 12:00:00,72.36,72.67,72.35,72.52,85285.0,66.9372,67.224,66.928,67.0853,85285.0
2022-10-21 12:10:00,72.52,72.54,72.32,72.34,84434.0,67.0853,67.1038,66.9002,66.9187,84434.0
2022-10-21 12:20:00,72.34,72.49,72.22,72.26,133484.0,66.9187,67.0575,66.8077,66.8447,133484.0
2022-10-21 12:30:00,72.26,72.58,72.19,72.43,50924.0,66.8447,67.1408,66.78,67.002,50924.0
2022-10-21 12:40:00,72.43,72.83,72.41,72.78,60335.0,67.002,67.372,66.9835,67.3258,60335.0
2022-10-21 12:50:00,72.78,72.84,72.74,72.78,94047.0,67.3258,67.3813,67.2888,67.3258,94047.0
2022-10-21 13:00:00,72.78,72.84,72.56,72.58,122763.0,67.3258,67.3813,67.1223,67.1408,122763.0
2022-10-21 13:10:00,72.58,72.68,72.4,72.64,88188.0,67.1408,67.2333,66.9742,67.1963,88188.0
2022-10-21 13:20:00,72.63,72.72,72.51,72.67,71896.0,67.187,67.2703,67.076,67.224,71896.0
2022-10-21 13:30:00,72.67,72.79,72.65,72.75,76078.0,67.224,67.335,67.2055,67.298,76078.0
2022-10-21 13:40:00,72.75,72.86,72.7,72.81,60333.0,67.298,67.3998,67.2518,67.3535,60333.0
2022-10-21 13:50:00,72.81,72.88,72.77,72.87,60229.0,67.3535,67.4183,67.3165,67.409,60229.0
2022-10-21 14:00:00,72.88,72.92,72.8,72.88,81724.0,67.4183,67.4553,67.3443,67.4183,81724.0
2022-10-21 14:10:00,72.88,72.95,72.67,72.72,75917.0,67.4183,67.483,67.224,67.2703,75917.0
2022-10-21 14:20:00,72.72,72.78,72.64,72.67,43315.0,67.2703,67.3258,67.1963,67.224,43315.0
2022-10-21 14:30:00,72.67,72.74,72.56,72.61,56319.0,67.224,67.2888,67.1223,67.1685,56319.0
2022-10-21 14:40:00,72.62,72.65,72.52,72.63,80331.0,67.1778,67.2055,67.0853,67.187,80331.0
2022-10-21 14:50:00,72.64,72.74,72.61,72.72,82285.0,67.1963,67.2888,67.1685,67.2703,82285.0
2022-10-21 15:00:00,72.73,72.84,72.71,72.81,92667.0,67.2795,67.3813,67.261,67.3535,92667.0
2022-10-21 15:10:00,72.81,72.86,72.7,72.83,108276.0,67.3535,67.3998,67.2518,67.372,108276.0
2022-10-21 15:20:00,72.82,73.0,72.8,72.95,132774.0,67.3628,67.5293,67.3443,67.483,132774.0
2022-10-21 15:30:00,72.94,72.97,72.61,72.63,391736.0,67.4738,67.5015,67.1685,67.187,391736.0
2022-10-21 15:40:00,72.62,72.68,72.06,72.16,837200.0,67.1778,67.2333,66.6597,66.7522,837200.0
2022-10-21 15:50:00,72.16,72.17,71.5,71.68,1862776.0,66.7522,66.7615,66.1417,66.3082,1862776.0
2022-10-24 09:30:00,72.49,73.47,72.41,73.3,225590.0,67.0575,67.9641,66.9835,67.8068,225590.0
2022-10-24 09:40:00,73.28,73.69,73.03,73.1,199883.0,67.7883,68.1676,67.557,67.6218,199883.0
2022-10-24 09:50:00,73.14,73.42,72.88,73.39,136460.0,67.6588,67.9178,67.4183,67.8901,136460.0
2022-10-24 10:00:00,73.4,73.4,72.21,72.31,156313.0,67.8993,67.8993,66.7985,66.891,156313.0
2022-10-24 10:10:00,72.32,72.66,72.14,72.28,210738.0,66.9002,67.2148,66.7337,66.8632,210738.0
2022-10-24 10:20:00,72.26,72.26,71.96,72.24,148239.0,66.8447,66.8447,66.5672,66.8262,148239.0
2022-10-24 10:30:00,72.24,72.76,72.15,72.66,119504.0,66.8262,67.3073,66.743,67.2148,119504.0
2022-10-24 10:40:00,72.65,72.72,72.15,72.23,156481.0,67.2055,67.2703,66.743,66.817,156481.0
2022-10-24 10:50:00,72.23,72.55,72.23,72.46,154003.0,66.817,67.113,66.817,67.0298,154003.0
2022-10-24 11:00:00,72.47,72.52,72.07,72.08,193168.0,67.039,67.0853,66.669,66.6782,193168.0
2022-10-24 11:10:00,72.08,72.38,72.08,72.26,145481.0,66.6782,66.9557,66.6782,66.8447,145481.0
2022-10-24 11:20:00,72.3,72.63,72.29,72.52,124640.0,66.8817,67.187,66.8725,67.0853,124640.0
2022-10-24 11:30:00,72.51,72.54,72.38,72.48,116001.0,67.076,67.1038,66.9557,67.0483,116001.0
2022-10-24 11:40:00,72.5,72.83,72.48,72.83,122716.0,67.0668,67.372,67.0483,67.372,122716.0
2022-10-24 11:50:00,72.83,73.14,72.75,73.09,118703.0,67.372,67.6588,67.298,67.6125,118703.0
2022-10-24 12:00:00,73.08,73.15,72.81,72.81,66364.0,67.6033,67.668,67.3535,67.3535,66364.0
2022-10-24 12:10:00,72.82,72.99,72.73,72.95,77614.0,67.3628,67.52,67.2795,67.483,77614.0
2022-10-24 12:20:00,72.96,73.13,72.9,73.09,58203.0,67.4923,67.6495,67.4368,67.6125,58203.0
2022-10-24 12:30:00,73.1,73.21,73.09,73.16,91173.0,67.6218,67.7235,67.6125,67.6773,91173.0
2022-10-24 12:40:00,73.16,73.16,73.05,73.06,63285.0,67.6773,67.6773,67.5755,67.5848,63285.0
2022-10-24 12:50:00,73.07,73.08,72.91,72.91,83161.0,67.594,67.6033,67.446,67.446,83161.0
2022-10-24 13:00:00,72.92,72.97,72.84,72.94,52878.0,67.4553,67.5015,67.3813,67.4738,52878.0
2022-10-24 13:10:00,72.96,72.99,72.75,72.79,44702.0,67.4923,67.52,67.298,67.335,44702.0
2022-10-24 13:20:00,72.79,72.96,72.75,72.88,105509.0,67.335,67.4923,67.298,67.4183,105509.0
2022-10-24 13:30:00,72.87,72.87,72.79,72.82,84729.0,67.409,67.409,67.335,67.3628,84729.0
2022-10-24 13:40:00,72.82,73.02,72.81,72.95,44533.0,67.3628,67.5478,67.3535,67.483,44533.0
2022-10-24 13:50:00,72.94,72.99,72.84,72.91,57305.0,67.4738,67.52,67.3813,67.446,57305.0
2022-10-24 14:00:00,72.92,73.14,72.89,73.06,57478.0,67.4553,67.6588,67.4275,67.5848,57478.0
2022-10-24 14:10:00,73.05,73.05,72.93,72.94,73159.0,67.5755,67.5755,67.4645,67.4738,73159.0
2022-10-24 14:20:00,72.95,73.01,72.89,73.01,88304.0,67.483,67.5385,67.4275,67.5385,88304.0
2022-10-24 14:30:00,72.99,73.04,72.92,72.96,92044.0,67.52,67.5663,67.4553,67.4923,92044.0
2022-10-24 14:40:00,72.95,73.23,72.93,73.23,90595.0,67.483,67.742,67.4645,67.742,90595.0
2022-10-24 14:50:00,73.23,73.41,73.19,73.35,73117.0,67.742,67.9086,67.705,67.8531,73117.0
2022-10-24 15:00:00,73.36,73.39,73.17,73.2,119552.0,67.8623,67.8901,67.6865,67.7143,119552.0
2022-10-24 15:10:00,73.2,73.27,73.19,73.25,134759.0,67.7143,67.779,67.705,67.7605,134759.0
2022-10-24 15:20:00,73.25,73.46,73.18,73.45,264143.0,67.7605,67.9548,67.6958,67.9456,264143.0
2022-10-24 15:30:00,73.44,73.44,73.26,73.31,235178.0,67.9363,67.9363,67.7698,67.8161,235178.0
2022-10-24 15:40:00,73.32,73.35,73.26,73.33,277652.0,67.8253,67.8531,67.7698,67.8346,277652.0
2022-10-24 15:50:00,73.32,73.33,73.1,73.31,890022.0,67.8253,67.8346,67.6218,67.8161,890022.0
2022-10-25 09:30:00,73.75,74.75,73.6,74.72,351664.0,68.2231,69.1481,68.0843,69.1204,351664.0
2022-10-25 09:40:00,74.73,75.34,74.7,75.26,243507.0,69.1296,69.6939,69.1019,69.6199,243507.0
2022-10-25 09:50:00,75.27,75.38,74.96,75.37,238277.0,69.6292,69.7309,69.3424,69.7217,238277.0
2022-10-25 10:00:00,75.37,75.37,75.1,75.29,273190.0,69.7217,69.7217,69.4719,69.6477,273190.0
2022-10-25 10:10:00,75.29,75.69,75.23,75.67,219125.0,69.6477,70.0177,69.5922,69.9992,219125.0
2022-10-25 10:20:00,75.68,75.87,75.65,75.79,148245.0,70.0084,70.1842,69.9807,70.1102,148245.0
2022-10-25 10:30:00,75.78,75.83,75.58,75.79,156246.0,70.1009,70.1472,69.9159,70.1102,156246.0
2022-10-25 10:40:00,75.78,75.99,75.78,75.98,197196.0,70.1009,70.2952,70.1009,70.286,197196.0
2022-10-25 10:50:00,75.99,76.09,75.51,75.56,167599.0,70.2952,70.3877,69.8512,69.8974,167599.0
2022-10-25 11:00:00,75.57,75.9,75.53,75.86,103755.0,69.9067,70.212,69.8697,70.175,103755.0
2022-10-25 11:10:00,75.86,75.97,75.74,75.93,108225.0,70.175,70.2767,70.0639,70.2397,108225.0
2022-10-25 11:20:00,75.92,76.08,75.89,75.92,109074.0,70.2305,70.3785,70.2027,70.2305,109074.0
2022-10-25 11:30:00,75.92,76.07,75.85,75.99,84949.0,70.2305,70.3692,70.1657,70.2952,84949.0
2022-10-25 11:40:00,75.99,76.09,75.91,76.01,133292.0,70.2952,70.3877,70.2212,70.3137,133292.0
2022-10-25 11:50:00,76.01,76.04,75.79,75.83,86164.0,70.3137,70.3415,70.1102,70.1472,86164.0
2022-10-25 12:00:00,75.83,76.0,75.73,75.96,70488.0,70.1472,70.3045,70.0547,70.2675,70488.0
2022-10-25 12:10:00,75.96,76.04,75.8,76.03,58656.0,70.2675,70.3415,70.1194,70.3322,58656.0
2022-10-25 12:20:00,76.04,76.09,75.87,75.89,70061.0,70.3415,70.3877,70.1842,70.2027,70061.0
2022-10-25 12:30:00,75.89,76.02,75.87,75.98,68493.0,70.2027,70.323,70.1842,70.286,68493.0
2022-10-25 12:40:00,75.99,75.99,75.78,75.82,119627.0,70.2952,70.2952,70.1009,70.1379,119627.0
2022-10-25 12:50:00,75.82,75.84,75.71,75.74,63766.0,70.1379,70.1565,70.0362,70.0639,63766.0
2022-10-25 13:00:00,75.73,75.79,75.53,75.76,72303.0,70.0547,70.1102,69.8697,70.0824,72303.0
2022-10-25 13:10:00,75.76,75.78,75.62,75.62,52500.0,70.0824,70.1009,69.9529,69.9529,52500.0
2022-10-25 13:20:00,75.63,75.75,75.55,75.66,73692.0,69.9622,70.0732,69.8882,69.9899,73692.0
2022-10-25 13:30:00,75.67,75.87,75.63,75.64,74281.0,69.9992,70.1842,69.9622,69.9714,74281.0
2022-10-25 13:40:00,75.64,75.65,75.53,75.58,91435.0,69.9714,69.9807,69.8697,69.9159,91435.0
2022-10-25 13:50:00,75.58,75.58,75.47,75.53,88996.0,69.9159,69.9159,69.8142,69.8697,88996.0
2022-10-25 14:00:00,75.53,75.65,75.52,75.59,77739.0,69.8697,69.9807,69.8604,69.9252,77739.0
2022-10-25 14:10:00,75.58,75.8,75.56,75.76,119663.0,69.9159,70.1194,69.8974,70.0824,119663.0
2022-10-25 14:20:00,75.77,75.83,75.7,75.82,72164.0,70.0917,70.1472,70.0269,70.1379,72164.0
2022-10-25 14:30:00,75.83,75.95,75.77,75.88,85312.0,70.1472,70.2582,70.0917,70.1935,85312.0
2022-10-25 14:40:00,75.87,75.88,75.67,75.72,102754.0,70.1842,70.1935,69.9992,70.0454,102754.0
2022-10-25 14:50:00,75.72,75.86,75.71,75.77,110325.0,70.0454,70.175,70.0362,70.0917,110325.0
2022-10-25 15:00:00,75.77,75.89,75.68,75.87,109441.0,70.0917,70.2027,70.0084,70.1842,109441.0
2022-10-25 15:10:00,75.88,75.97,75.84,75.86,135879.0,70.1935,70.2767,70.1565,70.175,135879.0
2022-10-25 15:20:00,75.86,75.99,75.8,75.92,143873.0,70.175,70.2952,70.1194,70.2305,143873.0
2022-10-25 15:30:00,75.92,75.94,75.82,75.91,285188.0,70.2305,70.249,70.1379,70.2212,285188.0
2022-10-25 15:40:00,75.91,76.0,75.79,75.97,275172.0,70.2212,70.3045,70.1102,70.2767,275172.0
2022-10-25 15:50:00,75.97,76.04,75.78,75.89,728820.0,70.2767,70.3415,70.1009,70.2027,728820.0
2022-10-26 09:30:00,75.86,76.53,75.86,76.52,317944.0,70.175,70.7947,70.175,70.7855,317944.0
2022-10-26 09:40:00,76.5,76.51,76.07,76.17,140123.0,70.767,70.7762,70.3692,70.4617,140123.0
2022-10-26 09:50:00,76.18,76.29,75.57,75.71,119054.0,70.471,70.5727,69.9067,70.0362,119054.0
2022-10-26 10:00:00,75.72,76.29,75.71,76.11,119374.0,70.0454,70.5727,70.0362,70.4062,119374.0
2022-10-26 10:10:00,76.13,76.23,76.0,76.22,80873.0,70.4247,70.5172,70.3045,70.508,80873.0
2022-10-26 10:20:00,76.27,76.3,75.93,76.15,104475.0,70.5542,70.582,70.2397,70.4432,104475.0
2022-10-26 10:30:00,76.1,76.1,75.84,75.87,64243.0,70.397,70.397,70.1565,70.1842,64243.0
2022-10-26 10:40:00,75.89,76.05,75.87,75.91,125237.0,70.2027,70.3507,70.1842,70.2212,125237.0
2022-10-26 10:50:00,75.92,76.03,75.79,75.83,96179.0,70.2305,70.3322,70.1102,70.1472,96179.0
2022-10-26 11:00:00,75.83,76.15,75.83,76.09,64401.0,70.1472,70.4432,70.1472,70.3877,64401.0
2022-10-26 11:10:00,76.09,76.13,75.93,76.03,56636.0,70.3877,70.4247,70.2397,70.3322,56636.0
2022-10-26 11:20:00,76.03,76.11,75.96,76.07,75024.0,70.3322,70.4062,70.2675,70.3692,75024.0
2022-10-26 11:30:00,76.07,76.25,76.04,76.23,62129.0,70.3692,70.5357,70.3415,70.5172,62129.0
2022-10-26 11:40:00,76.21,76.28,76.15,76.26,130165.0,70.4987,70.5635,70.4432,70.545,130165.0
2022-10-26 11:50:00,76.27,76.32,76.14,76.3,71186.0,70.5542,70.6005,70.434,70.582,71186.0
2022-10-26 12:00:00,76.3,76.38,76.19,76.21,81940.0,70.582,70.656,70.4802,70.4987,81940.0
2022-10-26 12:10:00,76.21,76.26,76.06,76.09,53738.0,70.4987,70.545,70.36,70.3877,53738.0
2022-10-26 12:20:00,76.08,76.18,75.96,75.98,52797.0,70.3785,70.471,70.2675,70.286,52797.0
2022-10-26 12:30:00,75.98,76.18,75.97,76.08,95765.0,70.286,70.471,70.2767,70.3785,95765.0
2022-10-26 12:40:00,76.09,76.14,75.98,75.98,50940.0,70.3877,70.434,70.286,70.286,50940.0
2022-10-26 12:50:00,75.99,76.05,75.84,75.92,71915.0,70.2952,70.3507,70.1565,70.2305,71915.0
2022-10-26 13:00:00,75.91,75.92,75.81,75.87,62064.0,70.2212,70.2305,70.1287,70.1842,62064.0
2022-10-26 13:10:00,75.87,75.94,75.82,75.89,71062.0,70.1842,70.249,70.1379,70.2027,71062.0
2022-10-26 13:20:00,75.9,75.95,75.8,75.84,50264.0,70.212,70.2582,70.1194,70.1565,50264.0
2022-10-26 13:30:00,75.85,75.91,75.77,75.87,49336.0,70.1657,70.2212,70.0917,70.1842,49336.0
2022-10-26 13:40:00,75.87,75.95,75.76,75.78,39575.0,70.1842,70.2582,70.0824,70.1009,39575.0
2022-10-26 13:50:00,75.79,75.9,75.79,75.87,38340.0,70.1102,70.212,70.1102,70.1842,38340.0
2022-10-26 14:00:00,75.84,75.94,75.84,75.86,46123.0,70.1565,70.249,70.1565,70.175,46123.0
2022-10-26 14:10:00,75.87,75.95,75.84,75.86,52684.0,70.1842,70.2582,70.1565,70.175,52684.0
2022-10-26 14:20:00,75.87,75.87,75.6,75.64,60734.0,70.1842,70.1842,69.9344,69.9714,60734.0
2022-10-26 14:30:00,75.65,75.72,75.58,75.71,80932.0,69.9807,70.0454,69.9159,70.0362,80932.0
2022-10-26 14:40:00,75.71,75.72,75.42,75.5,123915.0,70.0362,70.0454,69.7679,69.8419,123915.0
2022-10-26 14:50:00,75.5,75.52,75.42,75.47,71232.0,69.8419,69.8604,69.7679,69.8142,71232.0
2022-10-26 15:00:00,75.48,75.48,75.3,75.45,96397.0,69.8234,69.8234,69.6569,69.7957,96397.0
2022-10-26 15:10:00,75.46,75.46,75.34,75.45,87954.0,69.8049,69.8049,69.6939,69.7957,87954.0
2022-10-26 15:20:00,75.44,75.49,75.38,75.46,85228.0,69.7864,69.8327,69.7309,69.8049,85228.0
2022-10-26 15:30:00,75.47,75.62,75.43,75.61,124140.0,69.8142,69.9529,69.7772,69.9437,124140.0
2022-10-26 15:40:00,75.61,75.8,75.6,75.71,186082.0,69.9437,70.1194,69.9344,70.0362,186082.0
2022-10-26 15:50:00,75.72,75.73,75.53,75.62,425211.0,70.0454,70.0547,69.8697,69.9529,425211.0
2022-10-27 09:30:00,76.05,76.49,75.77,76.12,301804.0,70.3507,70.7577,70.0917,70.4155,301804.0
2022-10-27 09:40:00,76.14,76.37,75.91,76.29,89382.0,70.434,70.6467,70.2212,70.5727,89382.0
2022-10-27 09:50:00,76.27,76.63,76.06,76.45,123907.0,70.5542,70.8872,70.36,70.7207,123907.0
2022-10-27 10:00:00,76.45,76.68,76.33,76.67,110995.0,70.7207,70.9335,70.6097,70.9242,110995.0
2022-10-27 10:10:00,76.67,76.73,76.46,76.7,127139.0,70.9242,70.9798,70.73,70.952,127139.0
2022-10-27 10:20:00,76.68,76.86,76.62,76.76,106676.0,70.9335,71.1,70.878,71.0075,106676.0
2022-10-27 10:30:00,76.76,76.93,76.38,76.47,102403.0,71.0075,71.1648,70.656,70.7392,102403.0
2022-10-27 10:40:00,76.47,76.51,76.15,76.16,89662.0,70.7392,70.7762,70.4432,70.4525,89662.0
2022-10-27 10:50:00,76.14,76.27,76.04,76.12,94477.0,70.434,70.5542,70.3415,70.4155,94477.0
2022-10-27 11:00:00,76.09,76.19,75.92,76.13,56052.0,70.3877,70.4802,70.2305,70.4247,56052.0
2022-10-27 11:10:00,76.14,76.25,75.97,76.03,49546.0,70.434,70.5357,70.2767,70.3322,49546.0
2022-10-27 11:20:00,76.03,76.15,75.97,76.14,134474.0,70.3322,70.4432,70.2767,70.434,134474.0
2022-10-27 11:30:00,76.13,76.15,75.85,75.88,84162.0,70.4247,70.4432,70.1657,70.1935,84162.0
2022-10-27 11:40:00,75.88,76.02,75.78,75.98,41242.0,70.1935,70.323,70.1009,70.286,41242.0
2022-10-27 11:50:00,75.99,75.99,75.85,75.93,49990.0,70.2952,70.2952,70.1657,70.2397,49990.0
2022-10-27 12:00:00,75.94,76.08,75.9,76.01,36321.0,70.249,70.3785,70.212,70.3137,36321.0
2022-10-27 12:10:00,75.99,76.11,75.95,76.03,71159.0,70.2952,70.4062,70.2582,70.3322,71159.0
2022-10-27 12:20:00,76.05,76.06,75.73,75.76,60045.0,70.3507,70.36,70.0547,70.0824,60045.0
2022-10-27 12:30:00,75.74,75.93,75.74,75.86,55940.0,70.0639,70.2397,70.0639,70.175,55940.0
2022-10-27 12:40:00,75.86,76.04,75.84,76.04,83070.0,70.175,70.3415,70.1565,70.3415,83070.0
2022-10-27 12:50:00,76.03,76.13,76.01,76.11,49000.0,70.3322,70.4247,70.3137,70.4062,49000.0
2022-10-27 13:00:00,76.11,76.18,76.02,76.18,59316.0,70.4062,70.471,70.323,70.471,59316.0
2022-10-27 13:10:00,76.19,76.26,76.1,76.2,64821.0,70.4802,70.545,70.397,70.4895,64821.0
2022-10-27 13:20:00,76.19,76.27,76.04,76.08,73177.0,70.4802,70.5542,70.3415,70.3785,73177.0
2022-10-27 13:30:00,76.07,76.09,75.91,76.0,82439.0,70.3692,70.3877,70.2212,70.3045,82439.0
2022-10-27 13:40:00,76.0,76.18,76.0,76.07,63989.0,70.3045,70.471,70.3045,70.3692,63989.0
2022-10-27 13:50:00,76.07,76.08,75.94,75.95,59161.0,70.3692,70.3785,70.249,70.2582,59161.0
2022-10-27 14:00:00,75.95,76.0,75.83,75.84,83619.0,70.2582,70.3045,70.1472,70.1565,83619.0
2022-10-27 14:10:00,75.83,76.03,75.79,76.01,80095.0,70.1472,70.3322,70.1102,70.3137,80095.0
2022-10-27 14:20:00,76.0,76.0,75.87,75.88,67604.0,70.3045,70.3045,70.1842,70.1935,67604.0
2022-10-27 14:30:00,75.88,75.88,75.77,75.79,74761.0,70.1935,70.1935,70.0917,70.1102,74761.0
2022-10-27 14:40:00,75.79,75.83,75.74,75.74,85357.0,70.1102,70.1472,70.0639,70.0639,85357.0
2022-10-27 14:50:00,75.75,75.77,75.48,75.54,71145.0,70.0732,70.0917,69.8234,69.8789,71145.0
2022-10-27 15:00:00,75.54,75.74,75.53,75.56,102929.0,69.8789,70.0639,69.8697,69.8974,102929.0
2022-10-27 15:10:00,75.57,75.8,75.51,75.76,138916.0,69.9067,70.1194,69.8512,70.0824,138916.0
2022-10-27 15:20:00,75.76,75.86,75.75,75.84,116105.0,70.0824,70.175,70.0732,70.1565,116105.0
2022-10-27 15:30:00,75.84,75.93,75.77,75.8,135172.0,70.1565,70.2397,70.0917,70.1194,135172.0
2022-10-27 15:40:00,75.8,75.87,75.75,75.8,248890.0,70.1194,70.1842,70.0732,70.1194,248890.0
2022-10-27 15:50:00,75.81,75.85,75.46,75.65,770527.0,70.1287,70.1657,69.8049,69.9807,770527.0
2022-10-28 09:30:00,76.75,78.0,76.65,77.52,382370.0,70.9983,72.1546,70.9057,71.7105,382370.0
2022-10-28 09:40:00,77.46,77.65,76.91,77.32,245831.0,71.655,71.8308,71.1463,71.5255,245831.0
2022-10-28 09:50:00,77.33,77.98,77.28,77.77,203271.0,71.5348,72.1361,71.4885,71.9418,203271.0
2022-10-28 10:00:00,77.78,77.95,77.5,77.61,144332.0,71.9511,72.1083,71.692,71.7938,144332.0
2022-10-28 10:10:00,77.62,78.02,77.39,77.47,189649.0,71.8031,72.1731,71.5903,71.6643,189649.0
2022-10-28 10:20:00,77.45,77.59,77.38,77.5,190461.0,71.6458,71.7753,71.581,71.692,190461.0
2022-10-28 10:30:00,77.51,77.7,77.47,77.7,175949.0,71.7013,71.8771,71.6643,71.8771,175949.0
2022-10-28 10:40:00,77.7,78.02,77.68,77.81,97094.0,71.8771,72.1731,71.8586,71.9788,97094.0
2022-10-28 10:50:00,77.85,77.89,77.64,77.71,80253.0,72.0158,72.0528,71.8216,71.8863,80253.0
2022-10-28 11:00:00,77.7,78.12,77.7,78.11,185002.0,71.8771,72.2656,71.8771,72.2563,185002.0
2022-10-28 11:10:00,78.1,78.11,77.54,77.6,93748.0,72.2471,72.2563,71.7291,71.7846,93748.0
2022-10-28 11:20:00,77.6,77.82,77.6,77.72,142840.0,71.7846,71.9881,71.7846,71.8956,142840.0
2022-10-28 11:30:00,77.72,77.99,77.7,77.95,97237.0,71.8956,72.1453,71.8771,72.1083,97237.0
2022-10-28 11:40:00,77.96,78.24,77.96,78.18,80575.0,72.1176,72.3766,72.1176,72.3211,80575.0
2022-10-28 11:50:00,78.18,78.31,78.03,78.15,95150.0,72.3211,72.4413,72.1823,72.2933,95150.0
2022-10-28 12:00:00,78.14,78.29,78.07,78.26,79551.0,72.2841,72.4228,72.2193,72.3951,79551.0
2022-10-28 12:10:00,78.23,78.52,78.16,78.44,75050.0,72.3673,72.6356,72.3026,72.5616,75050.0
2022-10-28 12:20:00,78.43,78.51,78.38,78.45,71340.0,72.5524,72.6264,72.5061,72.5709,71340.0
2022-10-28 12:30:00,78.44,78.46,78.27,78.27,75570.0,72.5616,72.5801,72.4043,72.4043,75570.0
2022-10-28 12:40:00,78.28,78.37,78.19,78.33,62584.0,72.4136,72.4968,72.3303,72.4598,62584.0
2022-10-28 12:50:00,78.32,78.5,78.32,78.48,70763.0,72.4506,72.6171,72.4506,72.5986,70763.0
2022-10-28 13:00:00,78.49,78.66,78.45,78.58,94360.0,72.6079,72.7651,72.5709,72.6911,94360.0
2022-10-28 13:10:00,78.58,78.62,78.47,78.5,109038.0,72.6911,72.7281,72.5894,72.6171,109038.0
2022-10-28 13:20:00,78.5,78.67,78.41,78.64,120776.0,72.6171,72.7744,72.5339,72.7466,120776.0
2022-10-28 13:30:00,78.64,78.67,78.5,78.63,104471.0,72.7466,72.7744,72.6171,72.7374,104471.0
2022-10-28 13:40:00,78.63,78.67,78.55,78.6,83238.0,72.7374,72.7744,72.6634,72.7096,83238.0
2022-10-28 13:50:00,78.6,78.67,78.53,78.55,107707.0,72.7096,72.7744,72.6449,72.6634,107707.0
2022-10-28 14:00:00,78.55,78.64,78.44,78.53,127990.0,72.6634,72.7466,72.5616,72.6449,127990.0
2022-10-28 14:10:00,78.52,78.66,78.49,78.62,91678.0,72.6356,72.7651,72.6079,72.7281,91678.0
2022-10-28 14:20:00,78.62,78.69,78.52,78.53,122671.0,72.7281,72.7929,72.6356,72.6449,122671.0
2022-10-28 14:30:00,78.53,78.82,78.52,78.71,207718.0,72.6449,72.9131,72.6356,72.8114,207718.0
2022-10-28 14:40:00,78.71,78.91,78.66,78.9,161451.0,72.8114,72.9964,72.7651,72.9871,161451.0
2022-10-28 14:50:00,78.9,78.95,78.84,78.94,140136.0,72.9871,73.0334,72.9316,73.0241,140136.0
2022-10-28 15:00:00,78.95,79.09,78.88,78.91,125195.0,73.0334,73.1629,72.9686,72.9964,125195.0
2022-10-28 15:10:00,78.9,79.15,78.87,79.09,127827.0,72.9871,73.2184,72.9594,73.1629,127827.0
2022-10-28 15:20:00,79.09,79.14,79.0,79.14,145622.0,73.1629,73.2091,73.0796,73.2091,145622.0
2022-10-28 15:30:00,79.14,79.16,78.97,79.0,239163.0,73.2091,73.2276,73.0519,73.0796,239163.0
2022-10-28 15:40:00,79.0,79.21,78.98,79.18,355390.0,73.0796,73.2739,73.0611,73.2461,355390.0
2022-10-28 15:50:00,79.17,79.3,78.98,79.05,783680.0,73.2369,73.3572,73.0611,73.1259,783680.0
2022-10-31 09:30:00,78.45,79.27,78.45,78.65,314787.0,72.5709,73.3294,72.5709,72.7559,314787.0
2022-10-31 09:40:00,78.64,78.75,77.97,77.98,130081.0,72.7466,72.8484,72.1268,72.1361,130081.0
2022-10-31 09:50:00,77.98,77.99,77.15,77.19,161265.0,72.1361,72.1453,71.3683,71.4053,161265.0
2022-10-31 10:00:00,77.2,77.2,76.84,77.04,81730.0,71.4145,71.4145,71.0815,71.2665,81730.0
2022-10-31 10:10:00,77.07,77.51,77.07,77.49,113940.0,71.2943,71.7013,71.2943,71.6828,113940.0
2022-10-31 10:20:00,77.5,77.79,77.5,77.68,114699.0,71.692,71.9603,71.692,71.8586,114699.0
2022-10-31 10:30:00,77.68,77.72,77.43,77.58,125239.0,71.8586,71.8956,71.6273,71.7661,125239.0
2022-10-31 10:40:00,77.58,77.69,77.46,77.6,94315.0,71.7661,71.8678,71.655,71.7846,94315.0
2022-10-31 10:50:00,77.61,77.8,77.46,77.47,122866.0,71.7938,71.9696,71.655,71.6643,122866.0
2022-10-31 11:00:00,77.49,77.8,77.47,77.77,78738.0,71.6828,71.9696,71.6643,71.9418,78738.0
2022-10-31 11:10:00,77.77,77.81,77.5,77.5,158362.0,71.9418,71.9788,71.692,71.692,158362.0
2022-10-31 11:20:00,77.5,77.68,77.48,77.55,68608.0,71.692,71.8586,71.6735,71.7383,68608.0
2022-10-31 11:30:00,77.55,77.55,77.26,77.27,62387.0,71.7383,71.7383,71.47,71.4793,62387.0
2022-10-31 11:40:00,77.29,77.58,77.29,77.45,86687.0,71.4978,71.7661,71.4978,71.6458,86687.0
2022-10-31 11:50:00,77.46,77.53,77.13,77.28,83840.0,71.655,71.7198,71.3498,71.4885,83840.0
2022-10-31 12:00:00,77.29,77.29,77.02,77.02,82841.0,71.4978,71.4978,71.248,71.248,82841.0
2022-10-31 12:10:00,77.02,77.07,76.91,76.97,91622.0,71.248,71.2943,71.1463,71.2018,91622.0
2022-10-31 12:20:00,76.95,76.97,76.88,76.88,52911.0,71.1833,71.2018,71.1185,71.1185,52911.0
2022-10-31 12:30:00,76.88,76.97,76.76,76.96,64537.0,71.1185,71.2018,71.0075,71.1925,64537.0
2022-10-31 12:40:00,76.97,77.02,76.86,76.95,47822.0,71.2018,71.248,71.1,71.1833,47822.0
2022-10-31 12:50:00,76.95,77.21,76.91,77.17,69271.0,71.1833,71.4238,71.1463,71.3868,69271.0
2022-10-31 13:00:00,77.18,77.29,77.13,77.28,40123.0,71.396,71.4978,71.3498,71.4885,40123.0
2022-10-31 13:10:00,77.27,77.34,77.15,77.34,46204.0,71.4793,71.544,71.3683,71.544,46204.0
2022-10-31 13:20:00,77.35,77.56,77.32,77.56,58932.0,71.5533,71.7476,71.5255,71.7476,58932.0
2022-10-31 13:30:00,77.55,77.63,77.51,77.58,55574.0,71.7383,71.8123,71.7013,71.7661,55574.0
2022-10-31 13:40:00,77.57,77.64,77.49,77.53,42087.0,71.7568,71.8216,71.6828,71.7198,42087.0
2022-10-31 13:50:00,77.53,77.72,77.53,77.68,80131.0,71.7198,71.8956,71.7198,71.8586,80131.0
2022-10-31 14:00:00,77.67,77.71,77.48,77.48,62804.0,71.8493,71.8863,71.6735,71.6735,62804.0
2022-10-31 14:10:00,77.48,77.55,77.39,77.46,76697.0,71.6735,71.7383,71.5903,71.655,76697.0
2022-10-31 14:20:00,77.45,77.54,77.37,77.44,77070.0,71.6458,71.7291,71.5718,71.6365,77070.0
2022-10-31 14:30:00,77.44,77.66,77.39,77.6,63316.0,71.6365,71.8401,71.5903,71.7846,63316.0
2022-10-31 14:40:00,77.59,77.66,77.55,77.56,81218.0,71.7753,71.8401,71.7383,71.7476,81218.0
2022-10-31 14:50:00,77.56,77.59,77.36,77.43,162830.0,71.7476,71.7753,71.5625,71.6273,162830.0
2022-10-31 15:00:00,77.44,77.44,77.17,77.17,74885.0,71.6365,71.6365,71.3868,71.3868,74885.0
2022-10-31 15:10:00,77.18,77.26,77.14,77.26,75584.0,71.396,71.47,71.359,71.47,75584.0
2022-10-31 15:20:00,77.25,77.4,77.21,77.31,180500.0,71.4608,71.5995,71.4238,71.5163,180500.0
2022-10-31 15:30:00,77.31,77.62,77.27,77.61,167693.0,71.5163,71.8031,71.4793,71.7938,167693.0
2022-10-31 15:40:00,77.61,77.69,77.45,77.47,217383.0,71.7938,71.8678,71.6458,71.6643,217383.0
2022-10-31 15:50:00,77.46,77.68,77.38,77.43,714266.0,71.655,71.8586,71.581,71.6273,714266.0
2022-11-01 09:30:00,78.19,78.19,77.6,77.71,256396.0,72.3303,72.3303,71.7846,71.8863,256396.0
2022-11-01 09:40:00,77.72,77.81,77.34,77.5,134878.0,71.8956,71.9788,71.544,71.692,134878.0
2022-11-01 09:50:00,77.51,77.54,77.17,77.42,84570.0,71.7013,71.7291,71.3868,71.618,84570.0
2022-11-01 10:00:00,77.43,77.53,77.17,77.26,95978.0,71.6273,71.7198,71.3868,71.47,95978.0
2022-11-01 10:10:00,77.27,77.48,77.19,77.2,94943.0,71.4793,71.6735,71.4053,71.4145,94943.0
2022-11-01 10:20:00,77.23,77.52,77.2,77.45,104374.0,71.4423,71.7105,71.4145,71.6458,104374.0
2022-11-01 10:30:00,77.46,77.6,77.41,77.47,87826.0,71.655,71.7846,71.6088,71.6643,87826.0
2022-11-01 10:40:00,77.44,77.44,77.2,77.24,68572.0,71.6365,71.6365,71.4145,71.4515,68572.0
2022-11-01 10:50:00,77.24,77.44,77.18,77.33,61863.0,71.4515,71.6365,71.396,71.5348,61863.0
2022-11-01 11:00:00,77.33,77.44,77.18,77.31,57284.0,71.5348,71.6365,71.396,71.5163,57284.0
2022-11-01 11:10:00,77.31,77.55,77.28,77.46,51537.0,71.5163,71.7383,71.4885,71.655,51537.0
2022-11-01 11:20:00,77.47,77.58,77.41,77.58,68080.0,71.6643,71.7661,71.6088,71.7661,68080.0
2022-11-01 11:30:00,77.58,77.71,77.48,77.51,59989.0,71.7661,71.8863,71.6735,71.7013,59989.0
2022-11-01 11:40:00,77.52,77.75,77.51,77.74,69206.0,71.7105,71.9233,71.7013,71.9141,69206.0
2022-11-01 11:50:00,77.73,77.9,77.65,77.82,69647.0,71.9048,72.0621,71.8308,71.9881,69647.0
2022-11-01 12:00:00,77.82,78.13,77.77,77.97,73760.0,71.9881,72.2748,71.9418,72.1268,73760.0
2022-11-01 12:10:00,77.96,78.06,77.81,77.85,85364.0,72.1176,72.2101,71.9788,72.0158,85364.0
2022-11-01 12:20:00,77.87,77.94,77.8,77.83,48831.0,72.0343,72.0991,71.9696,71.9973,48831.0
2022-11-01 12:30:00,77.84,77.9,77.77,77.83,37924.0,72.0066,72.0621,71.9418,71.9973,37924.0
2022-11-01 12:40:00,77.82,77.87,77.78,77.8,40521.0,71.9881,72.0343,71.9511,71.9696,40521.0
2022-11-01 12:50:00,77.81,77.83,77.69,77.82,46238.0,71.9788,71.9973,71.8678,71.9881,46238.0
2022-11-01 13:00:00,77.81,77.83,77.71,77.74,50457.0,71.9788,71.9973,71.8863,71.9141,50457.0
2022-11-01 13:10:00,77.75,77.92,77.74,77.8,38559.0,71.9233,72.0806,71.9141,71.9696,38559.0
2022-11-01 13:20:00,77.81,77.91,77.75,77.8,64251.0,71.9788,72.0713,71.9233,71.9696,64251.0
2022-11-01 13:30:00,77.79,77.81,77.66,77.75,74798.0,71.9603,71.9788,71.8401,71.9233,74798.0
2022-11-01 13:40:00,77.76,77.88,77.76,77.82,47163.0,71.9326,72.0436,71.9326,71.9881,47163.0
2022-11-01 13:50:00,77.81,77.86,77.73,77.84,46386.0,71.9788,72.0251,71.9048,72.0066,46386.0
2022-11-01 14:00:00,77.85,77.88,77.62,77.69,55984.0,72.0158,72.0436,71.8031,71.8678,55984.0
2022-11-01 14:10:00,77.66,77.74,77.64,77.71,65614.0,71.8401,71.9141,71.8216,71.8863,65614.0
2022-11-01 14:20:00,77.7,77.76,77.61,77.73,43012.0,71.8771,71.9326,71.7938,71.9048,43012.0
2022-11-01 14:30:00,77.74,77.83,77.66,77.69,72279.0,71.9141,71.9973,71.8401,71.8678,72279.0
2022-11-01 14:40:00,77.7,77.72,77.59,77.66,62656.0,71.8771,71.8956,71.7753,71.8401,62656.0
2022-11-01 14:50:00,77.65,77.89,77.63,77.84,73371.0,71.8308,72.0528,71.8123,72.0066,73371.0
2022-11-01 15:00:00,77.84,78.03,77.78,77.98,97976.0,72.0066,72.1823,71.9511,72.1361,97976.0
2022-11-01 15:10:00,77.97,77.97,77.71,77.83,66994.0,72.1268,72.1268,71.8863,71.9973,66994.0
2022-11-01 15:20:00,77.83,77.9,77.73,77.76,72460.0,71.9973,72.0621,71.9048,71.9326,72460.0
2022-11-01 15:30:00,77.76,77.86,77.74,77.77,88688.0,71.9326,72.0251,71.9141,71.9418,88688.0
2022-11-01 15:40:00,77.78,77.93,77.75,77.92,231559.0,71.9511,72.0898,71.9233,72.0806,231559.0
2022-11-01 15:50:00,77.92,78.01,77.69,77.69,509520.0,72.0806,72.1638,71.8678,71.8678,509520.0
2022-11-02 09:30:00,77.7,77.91,77.3,77.47,181720.0,71.8771,72.0713,71.507,71.6643,181720.0
2022-11-02 09:40:00,77.44,77.45,77.02,77.14,61638.0,71.6365,71.6458,71.248,71.359,61638.0
2022-11-02 09:50:00,77.16,77.51,77.1,77.35,93240.0,71.3775,71.7013,71.322,71.5533,93240.0
2022-11-02 10:00:00,77.34,77.68,77.24,77.61,52620.0,71.544,71.8586,71.4515,71.7938,52620.0
2022-11-02 10:10:00,77.61,77.65,77.33,77.39,56655.0,71.7938,71.8308,71.5348,71.5903,56655.0
2022-11-02 10:20:00,77.38,77.45,77.23,77.43,59142.0,71.581,71.6458,71.4423,71.6273,59142.0
2022-11-02 10:30:00,77.44,77.51,77.34,77.38,105415.0,71.6365,71.7013,71.544,71.581,105415.0
2022-11-02 10:40:00,77.38,77.68,77.31,77.66,44386.0,71.581,71.8586,71.5163,71.8401,44386.0
2022-11-02 10:50:00,77.65,77.9,77.58,77.62,94766.0,71.8308,72.0621,71.7661,71.8031,94766.0
2022-11-02 11:00:00,77.61,77.82,77.61,77.77,57586.0,71.7938,71.9881,71.7938,71.9418,57586.0
2022-11-02 11:10:00,77.77,77.98,77.71,77.94,96661.0,71.9418,72.1361,71.8863,72.0991,96661.0
2022-11-02 11:20:00,77.94,78.1,77.93,78.02,83766.0,72.0991,72.2471,72.0898,72.1731,83766.0
2022-11-02 11:30:00,78.03,78.11,77.87,78.09,56878.0,72.1823,72.2563,72.0343,72.2378,56878.0
2022-11-02 11:40:00,78.09,78.25,78.03,78.19,71398.0,72.2378,72.3858,72.1823,72.3303,71398.0
2022-11-02 11:50:00,78.2,78.27,78.08,78.17,60254.0,72.3396,72.4043,72.2286,72.3118,60254.0
2022-11-02 12:00:00,78.17,78.22,78.11,78.19,26938.0,72.3118,72.3581,72.2563,72.3303,26938.0
2022-11-02 12:10:00,78.17,78.2,78.06,78.19,48725.0,72.3118,72.3396,72.2101,72.3303,48725.0
2022-11-02 12:20:00,78.18,78.28,78.12,78.24,113126.0,72.3211,72.4136,72.2656,72.3766,113126.0
2022-11-02 12:30:00,78.22,78.4,78.2,78.37,40148.0,72.3581,72.5246,72.3396,72.4968,40148.0
2022-11-02 12:40:00,78.36,78.57,78.33,78.5,52783.0,72.4876,72.6819,72.4598,72.6171,52783.0
2022-11-02 12:50:00,78.49,78.57,78.45,78.51,49359.0,72.6079,72.6819,72.5709,72.6264,49359.0
2022-11-02 13:00:00,78.51,78.55,78.44,78.45,48858.0,72.6264,72.6634,72.5616,72.5709,48858.0
2022-11-02 13:10:00,78.46,78.56,78.43,78.54,64005.0,72.5801,72.6726,72.5524,72.6541,64005.0
2022-11-02 13:20:00,78.53,78.57,78.45,78.57,54264.0,72.6449,72.6819,72.5709,72.6819,54264.0
2022-11-02 13:30:00,78.57,78.86,78.57,78.84,71646.0,72.6819,72.9501,72.6819,72.9316,71646.0
2022-11-02 13:40:00,78.84,79.03,78.82,78.97,88824.0,72.9316,73.1074,72.9131,73.0519,88824.0
2022-11-02 13:50:00,78.98,79.02,78.91,78.92,83329.0,73.0611,73.0981,72.9964,73.0056,83329.0
2022-11-02 14:00:00,78.94,79.83,78.59,79.64,279085.0,73.0241,73.8474,72.7004,73.6717,279085.0
2022-11-02 14:10:00,79.64,79.75,79.23,79.36,187028.0,73.6717,73.7734,73.2924,73.4127,187028.0
2022-11-02 14:20:00,79.34,79.67,79.24,79.67,110436.0,73.3942,73.6994,73.3017,73.6994,110436.0
2022-11-02 14:30:00,79.68,79.77,78.61,79.04,260768.0,73.7087,73.7919,72.7189,73.1166,260768.0
2022-11-02 14:40:00,79.06,79.63,78.86,78.97,299088.0,73.1351,73.6624,72.9501,73.0519,299088.0
2022-11-02 14:50:00,78.91,78.98,77.99,78.2,239438.0,72.9964,73.0611,72.1453,72.3396,239438.0
2022-11-02 15:00:00,78.15,78.6,78.04,78.53,108478.0,72.2933,72.7096,72.1916,72.6449,108478.0
2022-11-02 15:10:00,78.48,78.52,78.02,78.02,120943.0,72.5986,72.6356,72.1731,72.1731,120943.0
2022-11-02 15:20:00,78.02,78.03,77.49,77.72,174407.0,72.1731,72.1823,71.6828,71.8956,174407.0
2022-11-02 15:30:00,77.72,77.72,77.38,77.46,225607.0,71.8956,71.8956,71.581,71.655,225607.0
2022-11-02 15:40:00,77.46,77.63,77.39,77.49,235528.0,71.655,71.8123,71.5903,71.6828,235528.0
2022-11-02 15:50:00,77.5,77.5,77.25,77.26,651709.0,71.692,71.692,71.4608,71.47,651709.0
2022-11-03 09:30:00,76.74,76.87,76.36,76.76,187127.0,70.989,71.1093,70.6375,71.0075,187127.0
2022-11-03 09:40:00,76.76,77.09,76.55,76.62,124993.0,71.0075,71.3128,70.8132,70.878,124993.0
2022-11-03 09:50:00,76.57,76.78,76.45,76.63,117355.0,70.8317,71.026,70.7207,70.8872,117355.0
2022-11-03 10:00:00,76.64,77.41,76.64,77.14,171012.0,70.8965,71.6088,70.8965,71.359,171012.0
2022-11-03 10:10:00,77.15,77.42,76.97,77.4,115529.0,71.3683,71.618,71.2018,71.5995,115529.0
2022-11-03 10:20:00,77.42,77.74,77.41,77.59,180472.0,71.618,71.9141,71.6088,71.7753,180472.0
2022-11-03 10:30:00,77.61,77.87,77.42,77.85,179582.0,71.7938,72.0343,71.618,72.0158,179582.0
2022-11-03 10:40:00,77.86,78.05,77.84,78.03,140083.0,72.0251,72.2008,72.0066,72.1823,140083.0
2022-11-03 10:50:00,78.06,78.17,77.99,78.14,74677.0,72.2101,72.3118,72.1453,72.2841,74677.0
2022-11-03 11:00:00,78.16,78.17,77.99,78.07,109966.0,72.3026,72.3118,72.1453,72.2193,109966.0
2022-11-03 11:10:00,78.07,78.25,77.98,78.08,91533.0,72.2193,72.3858,72.1361,72.2286,91533.0
2022-11-03 11:20:00,78.07,78.1,77.85,77.99,132340.0,72.2193,72.2471,72.0158,72.1453,132340.0
2022-11-03 11:30:00,78.0,78.21,77.92,78.2,63157.0,72.1546,72.3488,72.0806,72.3396,63157.0
2022-11-03 11:40:00,78.2,78.42,78.14,78.34,85960.0,72.3396,72.5431,72.2841,72.4691,85960.0
2022-11-03 11:50:00,78.33,78.63,78.3,78.61,122067.0,72.4598,72.7374,72.4321,72.7189,122067.0
2022-11-03 12:00:00,78.63,78.81,78.55,78.8,108805.0,72.7374,72.9039,72.6634,72.8946,108805.0
2022-11-03 12:10:00,78.79,78.9,78.71,78.76,171059.0,72.8854,72.9871,72.8114,72.8576,171059.0
2022-11-03 12:20:00,78.77,78.81,78.59,78.59,244953.0,72.8669,72.9039,72.7004,72.7004,244953.0
2022-11-03 12:30:00,78.59,78.75,78.48,78.56,134377.0,72.7004,72.8484,72.5986,72.6726,134377.0
2022-11-03 12:40:00,78.56,78.75,78.42,78.67,128495.0,72.6726,72.8484,72.5431,72.7744,128495.0
2022-11-03 12:50:00,78.68,78.84,78.64,78.65,61933.0,72.7836,72.9316,72.7466,72.7559,61933.0
2022-11-03 13:00:00,78.64,78.64,78.43,78.56,91681.0,72.7466,72.7466,72.5524,72.6726,91681.0
2022-11-03 13:10:00,78.56,78.59,78.44,78.52,79192.0,72.6726,72.7004,72.5616,72.6356,79192.0
2022-11-03 13:20:00,78.51,78.6,78.38,78.58,52562.0,72.6264,72.7096,72.5061,72.6911,52562.0
2022-11-03 13:30:00,78.58,78.61,78.41,78.5,61489.0,72.6911,72.7189,72.5339,72.6171,61489.0
2022-11-03 13:40:00,78.49,78.51,78.35,78.47,46969.0,72.6079,72.6264,72.4783,72.5894,46969.0
2022-11-03 13:50:00,78.48,78.79,78.41,78.75,102863.0,72.5986,72.8854,72.5339,72.8484,102863.0
2022-11-03 14:00:00,78.76,78.88,78.72,78.77,95592.0,72.8576,72.9686,72.8206,72.8669,95592.0
2022-11-03 14:10:00,78.79,78.83,78.72,78.82,63632.0,72.8854,72.9224,72.8206,72.9131,63632.0
2022-11-03 14:20:00,78.82,79.14,78.81,79.13,93178.0,72.9131,73.2091,72.9039,73.1999,93178.0
2022-11-03 14:30:00,79.12,79.18,78.99,79.02,97690.0,73.1906,73.2461,73.0704,73.0981,97690.0
2022-11-03 14:40:00,79.02,79.08,78.85,78.89,74989.0,73.0981,73.1536,72.9409,72.9779,74989.0
2022-11-03 14:50:00,78.9,78.99,78.86,78.97,73075.0,72.9871,73.0704,72.9501,73.0519,73075.0
2022-11-03 15:00:00,78.97,78.98,78.7,78.73,206023.0,73.0519,73.0611,72.8021,72.8299,206023.0
2022-11-03 15:10:00,78.74,78.76,78.62,78.66,76503.0,72.8391,72.8576,72.7281,72.7651,76503.0
2022-11-03 15:20:00,78.67,78.68,78.54,78.57,76308.0,72.7744,72.7836,72.6541,72.6819,76308.0
2022-11-03 15:30:00,78.56,78.64,78.37,78.47,137846.0,72.6726,72.7466,72.4968,72.5894,137846.0
2022-11-03 15:40:00,78.47,78.5,78.27,78.28,210660.0,72.5894,72.6171,72.4043,72.4136,210660.0
2022-11-03 15:50:00,78.28,78.32,78.07,78.16,622845.0,72.4136,72.4506,72.2193,72.3026,622845.0
2022-11-04 09:30:00,78.6,78.72,78.08,78.16,170154.0,72.7096,72.8206,72.2286,72.3026,170154.0
2022-11-04 09:40:00,78.13,78.14,77.54,77.56,355893.0,72.2748,72.2841,71.7291,71.7476,355893.0
2022-11-04 09:50:00,77.57,78.14,77.56,78.11,123757.0,71.7568,72.2841,71.7476,72.2563,123757.0
2022-11-04 10:00:00,78.14,78.5,78.11,78.45,90712.0,72.2841,72.6171,72.2563,72.5709,90712.0
2022-11-04 10:10:00,78.47,78.77,78.42,78.61,100565.0,72.5894,72.8669,72.5431,72.7189,100565.0
2022-11-04 10:20:00,78.63,78.95,78.51,78.82,101064.0,72.7374,73.0334,72.6264,72.9131,101064.0
2022-11-04 10:30:00,78.81,79.02,78.79,78.98,96710.0,72.9039,73.0981,72.8854,73.0611,96710.0
2022-11-04 10:40:00,79.0,79.18,78.8,78.87,55534.0,73.0796,73.2461,72.8946,72.9594,55534.0
2022-11-04 10:50:00,78.87,78.89,78.41,78.45,95588.0,72.9594,72.9779,72.5339,72.5709,95588.0
2022-11-04 11:00:00,78.45,78.82,78.45,78.56,108228.0,72.5709,72.9131,72.5709,72.6726,108228.0
2022-11-04 11:10:00,78.56,78.57,78.22,78.26,85444.0,72.6726,72.6819,72.3581,72.3951,85444.0
2022-11-04 11:20:00,78.25,78.39,77.86,77.88,76735.0,72.3858,72.5154,72.0251,72.0436,76735.0
2022-11-04 11:30:00,77.87,78.21,77.86,78.02,86084.0,72.0343,72.3488,72.0251,72.1731,86084.0
2022-11-04 11:40:00,78.02,78.06,77.87,77.91,80076.0,72.1731,72.2101,72.0343,72.0713,80076.0
2022-11-04 11:50:00,77.91,77.91,77.48,77.48,60592.0,72.0713,72.0713,71.6735,71.6735,60592.0
2022-11-04 12:00:00,77.49,77.69,77.41,77.69,61342.0,71.6828,71.8678,71.6088,71.8678,61342.0
2022-11-04 12:10:00,77.68,77.9,77.6,77.83,37545.0,71.8586,72.0621,71.7846,71.9973,37545.0
2022-11-04 12:20:00,77.84,78.02,77.72,77.93,79710.0,72.0066,72.1731,71.8956,72.0898,79710.0
2022-11-04 12:30:00,77.91,78.0,77.64,77.65,48458.0,72.0713,72.1546,71.8216,71.8308,48458.0
2022-11-04 12:40:00,77.65,77.89,77.65,77.89,103113.0,71.8308,72.0528,71.8308,72.0528,103113.0
2022-11-04 12:50:00,77.89,77.97,77.75,77.87,51684.0,72.0528,72.1268,71.9233,72.0343,51684.0
2022-11-04 13:00:00,77.87,78.02,77.76,77.78,100255.0,72.0343,72.1731,71.9326,71.9511,100255.0
2022-11-04 13:10:00,77.78,78.09,77.78,77.93,63870.0,71.9511,72.2378,71.9511,72.0898,63870.0
2022-11-04 13:20:00,77.95,78.0,77.77,77.86,46452.0,72.1083,72.1546,71.9418,72.0251,46452.0
2022-11-04 13:30:00,77.87,78.11,77.82,78.03,76075.0,72.0343,72.2563,71.9881,72.1823,76075.0
2022-11-04 13:40:00,78.03,78.12,77.89,78.11,197991.0,72.1823,72.2656,72.0528,72.2563,197991.0
2022-11-04 13:50:00,78.11,78.12,77.96,77.99,108868.0,72.2563,72.2656,72.1176,72.1453,108868.0
2022-11-04 14:00:00,77.98,78.1,77.82,77.84,107341.0,72.1361,72.2471,71.9881,72.0066,107341.0
2022-11-04 14:10:00,77.84,77.91,77.67,77.9,89199.0,72.0066,72.0713,71.8493,72.0621,89199.0
2022-11-04 14:20:00,77.9,77.93,77.81,77.92,65879.0,72.0621,72.0898,71.9788,72.0806,65879.0
2022-11-04 14:30:00,77.91,77.99,77.83,77.97,51977.0,72.0713,72.1453,71.9973,72.1268,51977.0
2022-11-04 14:40:00,77.97,78.17,77.93,78.06,132861.0,72.1268,72.3118,72.0898,72.2101,132861.0
2022-11-04 14:50:00,78.06,78.36,78.06,78.3,42690.0,72.2101,72.4876,72.2101,72.4321,42690.0
2022-11-04 15:00:00,78.32,78.35,78.17,78.33,78831.0,72.4506,72.4783,72.3118,72.4598,78831.0
2022-11-04 15:10:00,78.31,78.43,78.26,78.33,252977.0,72.4413,72.5524,72.3951,72.4598,252977.0
2022-11-04 15:20:00,78.33,78.36,78.12,78.34,80219.0,72.4598,72.4876,72.2656,72.4691,80219.0
2022-11-04 15:30:00,78.34,78.61,78.22,78.61,102727.0,72.4691,72.7189,72.3581,72.7189,102727.0
2022-11-04 15:40:00,78.6,78.81,78.53,78.61,190839.0,72.7096,72.9039,72.6449,72.7189,190839.0
2022-11-04 15:50:00,78.6,78.85,78.51,78.8,497795.0,72.7096,72.9409,72.6264,72.8946,497795.0
2022-11-07 09:30:00,78.73,79.12,77.91,78.11,319771.0,72.8299,73.1906,72.0713,72.2563,319771.0
2022-11-07 09:40:00,78.11,78.38,78.03,78.11,99922.0,72.2563,72.5061,72.1823,72.2563,99922.0
2022-11-07 09:50:00,78.13,78.17,77.47,77.58,103627.0,72.2748,72.3118,71.6643,71.7661,103627.0
2022-11-07 10:00:00,77.58,77.7,77.5,77.65,125459.0,71.7661,71.8771,71.692,71.8308,125459.0
2022-11-07 10:10:00,77.64,77.76,77.47,77.66,47057.0,71.8216,71.9326,71.6643,71.8401,47057.0
2022-11-07 10:20:00,77.66,77.67,77.3,77.43,120466.0,71.8401,71.8493,71.507,71.6273,120466.0
2022-11-07 10:30:00,77.43,77.46,77.22,77.3,84094.0,71.6273,71.655,71.433,71.507,84094.0
2022-11-07 10:40:00,77.31,77.58,77.31,77.39,86752.0,71.5163,71.7661,71.5163,71.5903,86752.0
2022-11-07 10:50:00,77.39,77.58,77.35,77.37,116503.0,71.5903,71.7661,71.5533,71.5718,116503.0
2022-11-07 11:00:00,77.37,77.45,77.24,77.39,54497.0,71.5718,71.6458,71.4515,71.5903,54497.0
2022-11-07 11:10:00,77.39,77.51,77.3,77.44,49755.0,71.5903,71.7013,71.507,71.6365,49755.0
2022-11-07 11:20:00,77.42,77.51,77.34,77.44,91304.0,71.618,71.7013,71.544,71.6365,91304.0
2022-11-07 11:30:00,77.42,77.45,77.27,77.27,54345.0,71.618,71.6458,71.4793,71.4793,54345.0
2022-11-07 11:40:00,77.25,77.26,76.88,76.91,63966.0,71.4608,71.47,71.1185,71.1463,63966.0
2022-11-07 11:50:00,76.93,77.06,76.89,76.95,47323.0,71.1648,71.285,71.1278,71.1833,47323.0
2022-11-07 12:00:00,76.94,77.07,76.89,76.98,88766.0,71.174,71.2943,71.1278,71.211,88766.0
2022-11-07 12:10:00,76.98,76.99,76.79,76.79,69955.0,71.211,71.2203,71.0353,71.0353,69955.0
2022-11-07 12:20:00,76.78,76.79,76.56,76.62,54128.0,71.026,71.0353,70.8225,70.878,54128.0
2022-11-07 12:30:00,76.61,76.64,76.36,76.42,68940.0,70.8687,70.8965,70.6375,70.693,68940.0
2022-11-07 12:40:00,76.41,76.49,76.29,76.47,71627.0,70.6837,70.7577,70.5727,70.7392,71627.0
2022-11-07 12:50:00,76.48,76.65,76.45,76.59,47537.0,70.7485,70.9057,70.7207,70.8502,47537.0
2022-11-07 13:00:00,76.58,76.72,76.55,76.7,49902.0,70.841,70.9705,70.8132,70.952,49902.0
2022-11-07 13:10:00,76.7,76.78,76.46,76.49,93871.0,70.952,71.026,70.73,70.7577,93871.0
2022-11-07 13:20:00,76.5,76.59,76.48,76.58,121151.0,70.767,70.8502,70.7485,70.841,121151.0
2022-11-07 13:30:00,76.58,76.58,76.35,76.45,61086.0,70.841,70.841,70.6282,70.7207,61086.0
2022-11-07 13:40:00,76.45,76.63,76.45,76.58,82702.0,70.7207,70.8872,70.7207,70.841,82702.0
2022-11-07 13:50:00,76.57,76.7,76.55,76.7,89316.0,70.8317,70.952,70.8132,70.952,89316.0
2022-11-07 14:00:00,76.7,76.92,76.7,76.91,116184.0,70.952,71.1555,70.952,71.1463,116184.0
2022-11-07 14:10:00,76.91,77.06,76.86,77.04,281529.0,71.1463,71.285,71.1,71.2665,281529.0
2022-11-07 14:20:00,77.04,77.04,76.8,77.01,235895.0,71.2665,71.2665,71.0445,71.2388,235895.0
2022-11-07 14:30:00,77.01,77.01,76.83,76.91,81910.0,71.2388,71.2388,71.0723,71.1463,81910.0
2022-11-07 14:40:00,76.91,77.0,76.87,76.98,69164.0,71.1463,71.2295,71.1093,71.211,69164.0
2022-11-07 14:50:00,76.99,77.22,76.99,77.1,101255.0,71.2203,71.433,71.2203,71.322,101255.0
2022-11-07 15:00:00,77.11,77.21,76.9,77.05,255573.0,71.3313,71.4238,71.137,71.2758,255573.0
2022-11-07 15:10:00,77.04,77.28,77.02,77.18,109433.0,71.2665,71.4885,71.248,71.396,109433.0
2022-11-07 15:20:00,77.18,77.34,77.16,77.33,96831.0,71.396,71.544,71.3775,71.5348,96831.0
2022-11-07 15:30:00,77.33,77.45,77.23,77.25,204086.0,71.5348,71.6458,71.4423,71.4608,204086.0
2022-11-07 15:40:00,77.25,77.32,77.17,77.32,155972.0,71.4608,71.5255,71.3868,71.5255,155972.0
2022-11-07 15:50:00,77.31,77.41,77.22,77.31,532720.0,71.5163,71.6088,71.433,71.5163,532720.0
2022-11-08 09:30:00,77.67,77.7,77.16,77.24,235241.0,71.8493,71.8771,71.3775,71.4515,235241.0
2022-11-08 09:40:00,77.23,77.65,77.18,77.59,65745.0,71.4423,71.8308,71.396,71.7753,65745.0
2022-11-08 09:50:00,77.6,77.61,77.29,77.31,51384.0,71.7846,71.7938,71.4978,71.5163,51384.0
2022-11-08 10:00:00,77.31,77.68,77.27,77.66,100536.0,71.5163,71.8586,71.4793,71.8401,100536.0
2022-11-08 10:10:00,77.65,77.84,77.54,77.79,69160.0,71.8308,72.0066,71.7291,71.9603,69160.0
2022-11-08 10:20:00,77.77,77.91,77.73,77.91,76434.0,71.9418,72.0713,71.9048,72.0713,76434.0
2022-11-08 10:30:00,77.91,78.07,77.86,78.01,65360.0,72.0713,72.2193,72.0251,72.1638,65360.0
2022-11-08 10:40:00,78.03,78.21,78.02,78.19,84450.0,72.1823,72.3488,72.1731,72.3303,84450.0
2022-11-08 10:50:00,78.19,78.28,78.07,78.22,75851.0,72.3303,72.4136,72.2193,72.3581,75851.0
2022-11-08 11:00:00,78.22,78.34,78.13,78.32,77984.0,72.3581,72.4691,72.2748,72.4506,77984.0
2022-11-08 11:10:00,78.33,78.46,78.23,78.24,96415.0,72.4598,72.5801,72.3673,72.3766,96415.0
2022-11-08 11:20:00,78.25,78.36,78.18,78.35,173813.0,72.3858,72.4876,72.3211,72.4783,173813.0
2022-11-08 11:30:00,78.36,78.83,78.36,78.78,164710.0,72.4876,72.9224,72.4876,72.8761,164710.0
2022-11-08 11:40:00,78.79,78.94,78.65,78.65,90246.0,72.8854,73.0241,72.7559,72.7559,90246.0
2022-11-08 11:50:00,78.67,78.82,78.65,78.71,87568.0,72.7744,72.9131,72.7559,72.8114,87568.0
2022-11-08 12:00:00,78.69,78.71,78.55,78.6,35182.0,72.7929,72.8114,72.6634,72.7096,35182.0
2022-11-08 12:10:00,78.6,78.65,78.47,78.56,33319.0,72.7096,72.7559,72.5894,72.6726,33319.0
2022-11-08 12:20:00,78.55,78.68,78.49,78.66,42366.0,72.6634,72.7836,72.6079,72.7651,42366.0
2022-11-08 12:30:00,78.67,78.67,78.52,78.57,36132.0,72.7744,72.7744,72.6356,72.6819,36132.0
2022-11-08 12:40:00,78.57,78.81,78.57,78.78,49765.0,72.6819,72.9039,72.6819,72.8761,49765.0
2022-11-08 12:50:00,78.78,78.94,78.76,78.94,73411.0,72.8761,73.0241,72.8576,73.0241,73411.0
2022-11-08 13:00:00,78.94,79.07,78.89,79.07,43120.0,73.0241,73.1444,72.9779,73.1444,43120.0
2022-11-08 13:10:00,79.08,79.14,78.9,78.91,55983.0,73.1536,73.2091,72.9871,72.9964,55983.0
2022-11-08 13:20:00,78.91,78.91,78.44,78.46,117902.0,72.9964,72.9964,72.5616,72.5801,117902.0
2022-11-08 13:30:00,78.44,78.52,78.27,78.51,87827.0,72.5616,72.6356,72.4043,72.6264,87827.0
2022-11-08 13:40:00,78.5,78.6,78.32,78.33,51404.0,72.6171,72.7096,72.4506,72.4598,51404.0
2022-11-08 13:50:00,78.33,78.4,78.15,78.28,96504.0,72.4598,72.5246,72.2933,72.4136,96504.0
2022-11-08 14:00:00,78.27,78.35,78.07,78.07,33695.0,72.4043,72.4783,72.2193,72.2193,33695.0
2022-11-08 14:10:00,78.08,78.31,78.05,78.2,94218.0,72.2286,72.4413,72.2008,72.3396,94218.0
2022-11-08 14:20:00,78.18,78.19,77.81,77.85,77079.0,72.3211,72.3303,71.9788,72.0158,77079.0
2022-11-08 14:30:00,77.83,78.16,77.72,78.14,46998.0,71.9973,72.3026,71.8956,72.2841,46998.0
2022-11-08 14:40:00,78.16,78.4,78.12,78.36,42941.0,72.3026,72.5246,72.2656,72.4876,42941.0
2022-11-08 14:50:00,78.32,78.47,78.29,78.29,41810.0,72.4506,72.5894,72.4228,72.4228,41810.0
2022-11-08 15:00:00,78.29,78.53,78.27,78.48,47463.0,72.4228,72.6449,72.4043,72.5986,47463.0
2022-11-08 15:10:00,78.48,78.58,78.45,78.57,38307.0,72.5986,72.6911,72.5709,72.6819,38307.0
2022-11-08 15:20:00,78.57,78.73,78.51,78.72,54301.0,72.6819,72.8299,72.6264,72.8206,54301.0
2022-11-08 15:30:00,78.71,78.87,78.68,78.72,119054.0,72.8114,72.9594,72.7836,72.8206,119054.0
2022-11-08 15:40:00,78.71,78.75,78.51,78.57,151532.0,72.8114,72.8484,72.6264,72.6819,151532.0
2022-11-08 15:50:00,78.58,78.65,78.22,78.3,500825.0,72.6911,72.7559,72.3581,72.4321,500825.0
2022-11-09 09:30:00,78.6,79.11,78.42,78.96,227570.0,72.7096,73.1814,72.5431,73.0426,227570.0
2022-11-09 09:40:00,78.94,78.98,78.52,78.66,125481.0,73.0241,73.0611,72.6356,72.7651,125481.0
2022-11-09 09:50:00,78.67,78.74,78.51,78.52,84133.0,72.7744,72.8391,72.6264,72.6356,84133.0
2022-11-09 10:00:00,78.54,79.07,78.48,79.03,73274.0,72.6541,73.1444,72.5986,73.1074,73274.0
2022-11-09 10:10:00,79.07,79.07,78.75,78.83,126864.0,73.1444,73.1444,72.8484,72.9224,126864.0
2022-11-09 10:20:00,78.86,78.95,78.4,78.49,67943.0,72.9501,73.0334,72.5246,72.6079,67943.0
2022-11-09 10:30:00,78.47,78.55,78.21,78.21,51079.0,72.5894,72.6634,72.3488,72.3488,51079.0
2022-11-09 10:40:00,78.22,78.42,77.99,78.39,83624.0,72.3581,72.5431,72.1453,72.5154,83624.0
2022-11-09 10:50:00,78.4,78.55,78.31,78.5,66396.0,72.5246,72.6634,72.4413,72.6171,66396.0
2022-11-09 11:00:00,78.48,78.67,78.39,78.65,67269.0,72.5986,72.7744,72.5154,72.7559,67269.0
2022-11-09 11:10:00,78.63,78.8,78.61,78.78,54045.0,72.7374,72.8946,72.7189,72.8761,54045.0
2022-11-09 11:20:00,78.79,79.0,78.77,78.96,49589.0,72.8854,73.0796,72.8669,73.0426,49589.0
2022-11-09 11:30:00,78.96,78.96,78.78,78.83,40757.0,73.0426,73.0426,72.8761,72.9224,40757.0
2022-11-09 11:40:00,78.83,79.03,78.76,78.9,51917.0,72.9224,73.1074,72.8576,72.9871,51917.0
2022-11-09 11:50:00,78.9,79.04,78.8,78.83,41612.0,72.9871,73.1166,72.8946,72.9224,41612.0
2022-11-09 12:00:00,78.81,78.88,78.68,78.72,27130.0,72.9039,72.9686,72.7836,72.8206,27130.0
2022-11-09 12:10:00,78.72,78.88,78.72,78.85,25881.0,72.8206,72.9686,72.8206,72.9409,25881.0
2022-11-09 12:20:00,78.84,78.84,78.72,78.73,42863.0,72.9316,72.9316,72.8206,72.8299,42863.0
2022-11-09 12:30:00,78.72,78.84,78.6,78.61,27972.0,72.8206,72.9316,72.7096,72.7189,27972.0
2022-11-09 12:40:00,78.61,78.72,78.54,78.6,52894.0,72.7189,72.8206,72.6541,72.7096,52894.0
2022-11-09 12:50:00,78.59,78.81,78.58,78.81,43906.0,72.7004,72.9039,72.6911,72.9039,43906.0
2022-11-09 13:00:00,78.82,78.84,78.63,78.67,110341.0,72.9131,72.9316,72.7374,72.7744,110341.0
2022-11-09 13:10:00,78.67,78.69,78.49,78.5,56894.0,72.7744,72.7929,72.6079,72.6171,56894.0
2022-11-09 13:20:00,78.49,78.53,78.32,78.32,51160.0,72.6079,72.6449,72.4506,72.4506,51160.0
2022-11-09 13:30:00,78.33,78.33,78.09,78.14,78829.0,72.4598,72.4598,72.2378,72.2841,78829.0
2022-11-09 13:40:00,78.15,78.21,78.03,78.17,59593.0,72.2933,72.3488,72.1823,72.3118,59593.0
2022-11-09 13:50:00,78.17,78.27,78.1,78.27,53690.0,72.3118,72.4043,72.2471,72.4043,53690.0
2022-11-09 14:00:00,78.27,78.49,78.22,78.42,116160.0,72.4043,72.6079,72.3581,72.5431,116160.0
2022-11-09 14:10:00,78.42,78.54,78.33,78.51,49221.0,72.5431,72.6541,72.4598,72.6264,49221.0
2022-11-09 14:20:00,78.54,78.59,78.39,78.53,37692.0,72.6541,72.7004,72.5154,72.6449,37692.0
2022-11-09 14:30:00,78.52,78.52,78.25,78.25,52740.0,72.6356,72.6356,72.3858,72.3858,52740.0
2022-11-09 14:40:00,78.24,78.63,78.22,78.39,58590.0,72.3766,72.7374,72.3581,72.5154,58590.0
2022-11-09 14:50:00,78.36,78.43,78.28,78.42,42926.0,72.4876,72.5524,72.4136,72.5431,42926.0
2022-11-09 15:00:00,78.41,78.63,78.38,78.62,95570.0,72.5339,72.7374,72.5061,72.7281,95570.0
2022-11-09 15:10:00,78.61,78.67,78.52,78.59,92137.0,72.7189,72.7744,72.6356,72.7004,92137.0
2022-11-09 15:20:00,78.59,78.59,78.37,78.48,58316.0,72.7004,72.7004,72.4968,72.5986,58316.0
2022-11-09 15:30:00,78.47,78.49,78.28,78.3,79812.0,72.5894,72.6079,72.4136,72.4321,79812.0
2022-11-09 15:40:00,78.31,78.32,78.15,78.17,140117.0,72.4413,72.4506,72.2933,72.3118,140117.0
2022-11-09 15:50:00,78.17,78.3,78.12,78.2,425802.0,72.3118,72.4321,72.2656,72.3396,425802.0
2022-11-10 09:30:00,81.31,81.61,79.95,80.76,309919.0,75.2165,75.494,73.9584,74.7077,309919.0
2022-11-10 09:40:00,80.74,81.1,80.47,81.01,281265.0,74.6892,75.0223,74.4395,74.939,281265.0
2022-11-10 09:50:00,81.01,81.59,81.0,81.48,136335.0,74.939,75.4755,74.9298,75.3738,136335.0
2022-11-10 10:00:00,81.5,81.78,81.08,81.42,168523.0,75.3923,75.6513,75.0038,75.3183,168523.0
2022-11-10 10:10:00,81.44,81.59,81.31,81.54,113016.0,75.3368,75.4755,75.2165,75.4293,113016.0
2022-11-10 10:20:00,81.53,81.87,81.47,81.82,138483.0,75.42,75.7346,75.3645,75.6883,138483.0
2022-11-10 10:30:00,81.83,81.89,81.76,81.82,121357.0,75.6976,75.7531,75.6328,75.6883,121357.0
2022-11-10 10:40:00,81.8,82.44,81.77,82.42,157175.0,75.6698,76.2618,75.642,76.2433,157175.0
2022-11-10 10:50:00,82.42,82.5,82.19,82.22,85514.0,76.2433,76.3173,76.0306,76.0583,85514.0
2022-11-10 11:00:00,82.2,82.36,82.07,82.17,121257.0,76.0398,76.1878,75.9196,76.0121,121257.0
2022-11-10 11:10:00,82.17,82.41,82.09,82.41,106530.0,76.0121,76.2341,75.9381,76.2341,106530.0
2022-11-10 11:20:00,82.41,82.66,82.36,82.62,105589.0,76.2341,76.4654,76.1878,76.4283,105589.0
2022-11-10 11:30:00,82.63,82.9,82.57,82.79,213821.0,76.4376,76.6874,76.3821,76.5856,213821.0
2022-11-10 11:40:00,82.8,83.06,82.65,83.01,153705.0,76.5949,76.8354,76.4561,76.7891,153705.0
2022-11-10 11:50:00,82.98,83.48,82.98,83.48,125378.0,76.7614,77.2239,76.7614,77.2239,125378.0
2022-11-10 12:00:00,83.48,83.77,83.18,83.35,361665.0,77.2239,77.4922,76.9464,77.1036,361665.0
2022-11-10 12:10:00,83.34,83.4,83.1,83.17,199200.0,77.0944,77.1499,76.8724,76.9371,199200.0
2022-11-10 12:20:00,83.17,83.17,82.72,82.78,90966.0,76.9371,76.9371,76.5209,76.5764,90966.0
2022-11-10 12:30:00,82.77,82.77,82.54,82.64,94239.0,76.5671,76.5671,76.3543,76.4468,94239.0
2022-11-10 12:40:00,82.63,82.83,82.55,82.73,108912.0,76.4376,76.6226,76.3636,76.5301,108912.0
2022-11-10 12:50:00,82.73,82.77,82.51,82.63,123550.0,76.5301,76.5671,76.3266,76.4376,123550.0
2022-11-10 13:00:00,82.63,82.91,82.63,82.83,216223.0,76.4376,76.6966,76.4376,76.6226,216223.0
2022-11-10 13:10:00,82.84,83.01,82.75,82.84,73022.0,76.6319,76.7891,76.5486,76.6319,73022.0
2022-11-10 13:20:00,82.85,83.0,82.74,82.98,50976.0,76.6411,76.7799,76.5394,76.7614,50976.0
2022-11-10 13:30:00,82.99,83.03,82.84,82.93,43181.0,76.7706,76.8076,76.6319,76.7151,43181.0
2022-11-10 13:40:00,82.92,83.31,82.91,83.27,85168.0,76.7059,77.0666,76.6966,77.0296,85168.0
2022-11-10 13:50:00,83.26,83.3,83.14,83.17,53472.0,77.0204,77.0574,76.9094,76.9371,53472.0
2022-11-10 14:00:00,83.17,83.33,83.15,83.27,93513.0,76.9371,77.0851,76.9186,77.0296,93513.0
2022-11-10 14:10:00,83.26,83.34,83.16,83.24,56191.0,77.0204,77.0944,76.9279,77.0019,56191.0
2022-11-10 14:20:00,83.24,83.25,83.08,83.15,160890.0,77.0019,77.0111,76.8539,76.9186,160890.0
2022-11-10 14:30:00,83.12,83.17,83.0,83.02,69608.0,76.8909,76.9371,76.7799,76.7984,69608.0
2022-11-10 14:40:00,83.01,83.14,82.98,83.11,42584.0,76.7891,76.9094,76.7614,76.8816,42584.0
2022-11-10 14:50:00,83.12,83.23,83.1,83.2,89895.0,76.8909,76.9926,76.8724,76.9649,89895.0
2022-11-10 15:00:00,83.19,83.26,83.1,83.23,200233.0,76.9556,77.0204,76.8724,76.9926,200233.0
2022-11-10 15:10:00,83.23,83.51,83.2,83.2,187055.0,76.9926,77.2517,76.9649,76.9649,187055.0
2022-11-10 15:20:00,83.19,83.34,83.12,83.15,132571.0,76.9556,77.0944,76.8909,76.9186,132571.0
2022-11-10 15:30:00,83.14,83.22,82.99,83.0,208663.0,76.9094,76.9834,76.7706,76.7799,208663.0
2022-11-10 15:40:00,82.99,83.11,82.9,83.07,379694.0,76.7706,76.8816,76.6874,76.8446,379694.0
2022-11-10 15:50:00,83.08,83.26,82.99,83.12,779558.0,76.8539,77.0204,76.7706,76.8909,779558.0
2022-11-11 09:30:00,83.27,83.85,82.91,82.95,235012.0,77.0296,77.5662,76.6966,76.7336,235012.0
2022-11-11 09:40:00,82.93,83.52,82.92,83.52,75967.0,76.7151,77.2609,76.7059,77.2609,75967.0
2022-11-11 09:50:00,83.49,83.78,83.4,83.51,86553.0,77.2331,77.5014,77.1499,77.2517,86553.0
2022-11-11 10:00:00,83.49,83.56,82.96,83.12,87143.0,77.2331,77.2979,76.7429,76.8909,87143.0
2022-11-11 10:10:00,83.15,83.69,83.13,83.66,66107.0,76.9186,77.4182,76.9001,77.3904,66107.0
2022-11-11 10:20:00,83.65,83.8,83.52,83.64,57249.0,77.3812,77.5199,77.2609,77.3719,57249.0
2022-11-11 10:30:00,83.63,83.67,83.22,83.31,59411.0,77.3627,77.3997,76.9834,77.0666,59411.0
2022-11-11 10:40:00,83.35,83.58,83.23,83.41,64542.0,77.1036,77.3164,76.9926,77.1591,64542.0
2022-11-11 10:50:00,83.42,83.43,82.77,82.8,64438.0,77.1684,77.1776,76.5671,76.5949,64438.0
2022-11-11 11:00:00,82.82,82.83,82.54,82.66,68047.0,76.6134,76.6226,76.3543,76.4654,68047.0
2022-11-11 11:10:00,82.65,82.92,82.59,82.92,80104.0,76.4561,76.7059,76.4006,76.7059,80104.0
2022-11-11 11:20:00,82.9,82.94,82.61,82.61,60875.0,76.6874,76.7244,76.4191,76.4191,60875.0
2022-11-11 11:30:00,82.62,82.63,82.46,82.54,70623.0,76.4283,76.4376,76.2803,76.3543,70623.0
2022-11-11 11:40:00,82.52,82.62,82.34,82.53,53732.0,76.3358,76.4283,76.1693,76.3451,53732.0
2022-11-11 11:50:00,82.53,82.6,82.16,82.17,55524.0,76.3451,76.4098,76.0028,76.0121,55524.0
2022-11-11 12:00:00,82.17,82.26,82.04,82.26,78002.0,76.0121,76.0953,75.8918,76.0953,78002.0
2022-11-11 12:10:00,82.25,82.42,82.23,82.41,68467.0,76.0861,76.2433,76.0676,76.2341,68467.0
2022-11-11 12:20:00,82.4,82.47,82.33,82.39,78204.0,76.2248,76.2896,76.1601,76.2156,78204.0
2022-11-11 12:30:00,82.39,82.46,82.09,82.09,67998.0,76.2156,76.2803,75.9381,75.9381,67998.0
2022-11-11 12:40:00,82.08,82.14,81.98,81.99,132150.0,75.9288,75.9843,75.8363,75.8456,132150.0
2022-11-11 12:50:00,81.98,82.39,81.98,82.3,70877.0,75.8363,76.2156,75.8363,76.1323,70877.0
2022-11-11 13:00:00,82.31,82.71,82.31,82.7,68733.0,76.1416,76.5116,76.1416,76.5024,68733.0
2022-11-11 13:10:00,82.7,82.78,82.47,82.5,61907.0,76.5024,76.5764,76.2896,76.3173,61907.0
2022-11-11 13:20:00,82.49,82.69,82.44,82.69,46591.0,76.3081,76.4931,76.2618,76.4931,46591.0
2022-11-11 13:30:00,82.7,82.82,82.67,82.73,54209.0,76.5024,76.6134,76.4746,76.5301,54209.0
2022-11-11 13:40:00,82.72,83.05,82.65,83.05,58819.0,76.5209,76.8261,76.4561,76.8261,58819.0
2022-11-11 13:50:00,83.05,83.33,83.03,83.29,70092.0,76.8261,77.0851,76.8076,77.0481,70092.0
2022-11-11 14:00:00,83.28,83.39,83.17,83.33,76293.0,77.0389,77.1406,76.9371,77.0851,76293.0
2022-11-11 14:10:00,83.32,83.36,83.12,83.2,48518.0,77.0759,77.1129,76.8909,76.9649,48518.0
2022-11-11 14:20:00,83.21,83.4,83.21,83.36,62579.0,76.9741,77.1499,76.9741,77.1129,62579.0
2022-11-11 14:30:00,83.36,83.4,83.17,83.3,49026.0,77.1129,77.1499,76.9371,77.0574,49026.0
2022-11-11 14:40:00,83.29,83.41,83.27,83.4,48845.0,77.0481,77.1591,77.0296,77.1499,48845.0
2022-11-11 14:50:00,83.4,83.5,83.36,83.44,64512.0,77.1499,77.2424,77.1129,77.1869,64512.0
2022-11-11 15:00:00,83.44,83.51,83.22,83.23,100523.0,77.1869,77.2517,76.9834,76.9926,100523.0
2022-11-11 15:10:00,83.23,83.28,83.1,83.28,69049.0,76.9926,77.0389,76.8724,77.0389,69049.0
2022-11-11 15:20:00,83.29,83.35,83.21,83.29,66535.0,77.0481,77.1036,76.9741,77.0481,66535.0
2022-11-11 15:30:00,83.28,83.31,83.03,83.08,115175.0,77.0389,77.0666,76.8076,76.8539,115175.0
2022-11-11 15:40:00,83.08,83.33,83.03,83.31,238383.0,76.8539,77.0851,76.8076,77.0666,238383.0
2022-11-11 15:50:00,83.32,83.4,83.14,83.3,533212.0,77.0759,77.1499,76.9094,77.0574,533212.0
2022-11-14 09:30:00,83.09,83.25,82.75,83.09,220076.0,76.8631,77.0111,76.5486,76.8631,220076.0
2022-11-14 09:40:00,83.11,83.26,82.84,83.25,96664.0,76.8816,77.0204,76.6319,77.0111,96664.0
2022-11-14 09:50:00,83.22,83.45,83.12,83.26,91721.0,76.9834,77.1961,76.8909,77.0204,91721.0
2022-11-14 10:00:00,83.27,83.64,83.25,83.58,76896.0,77.0296,77.3719,77.0111,77.3164,76896.0
2022-11-14 10:10:00,83.59,83.78,83.48,83.65,72618.0,77.3257,77.5014,77.2239,77.3812,72618.0
2022-11-14 10:20:00,83.66,83.72,83.24,83.25,66291.0,77.3904,77.4459,77.0019,77.0111,66291.0
2022-11-14 10:30:00,83.26,83.48,83.21,83.29,69260.0,77.0204,77.2239,76.9741,77.0481,69260.0
2022-11-14 10:40:00,83.28,83.49,83.24,83.37,64432.0,77.0389,77.2331,77.0019,77.1221,64432.0
2022-11-14 10:50:00,83.35,83.43,83.25,83.32,71133.0,77.1036,77.1776,77.0111,77.0759,71133.0
2022-11-14 11:00:00,83.33,83.4,82.8,82.83,139595.0,77.0851,77.1499,76.5949,76.6226,139595.0
2022-11-14 11:10:00,82.83,82.84,82.41,82.57,111107.0,76.6226,76.6319,76.2341,76.3821,111107.0
2022-11-14 11:20:00,82.59,82.82,82.59,82.67,117740.0,76.4006,76.6134,76.4006,76.4746,117740.0
2022-11-14 11:30:00,82.68,82.98,82.62,82.88,79268.0,76.4839,76.7614,76.4283,76.6689,79268.0
2022-11-14 11:40:00,82.89,83.03,82.87,82.88,43898.0,76.6781,76.8076,76.6596,76.6689,43898.0
2022-11-14 11:50:00,82.88,82.89,82.68,82.76,51163.0,76.6689,76.6781,76.4839,76.5579,51163.0
2022-11-14 12:00:00,82.75,82.87,82.73,82.83,51421.0,76.5486,76.6596,76.5301,76.6226,51421.0
2022-11-14 12:10:00,82.84,82.92,82.67,82.69,63011.0,76.6319,76.7059,76.4746,76.4931,63011.0
2022-11-14 12:20:00,82.69,82.83,82.6,82.77,33830.0,76.4931,76.6226,76.4098,76.5671,33830.0
2022-11-14 12:30:00,82.77,82.9,82.72,82.88,35208.0,76.5671,76.6874,76.5209,76.6689,35208.0
2022-11-14 12:40:00,82.89,82.9,82.71,82.79,53945.0,76.6781,76.6874,76.5116,76.5856,53945.0
2022-11-14 12:50:00,82.78,82.91,82.77,82.84,39277.0,76.5764,76.6966,76.5671,76.6319,39277.0
2022-11-14 13:00:00,82.84,82.84,82.57,82.59,42066.0,76.6319,76.6319,76.3821,76.4006,42066.0
2022-11-14 13:10:00,82.58,82.74,82.58,82.7,48110.0,76.3913,76.5394,76.3913,76.5024,48110.0
2022-11-14 13:20:00,82.69,82.86,82.68,82.73,69333.0,76.4931,76.6504,76.4839,76.5301,69333.0
2022-11-14 13:30:00,82.72,82.82,82.67,82.71,157175.0,76.5209,76.6134,76.4746,76.5116,157175.0
2022-11-14 13:40:00,82.71,82.73,82.54,82.65,47469.0,76.5116,76.5301,76.3543,76.4561,47469.0
2022-11-14 13:50:00,82.66,82.82,82.64,82.74,74444.0,76.4654,76.6134,76.4468,76.5394,74444.0
2022-11-14 14:00:00,82.76,82.78,82.6,82.61,60782.0,76.5579,76.5764,76.4098,76.4191,60782.0
2022-11-14 14:10:00,82.61,82.63,82.45,82.57,98019.0,76.4191,76.4376,76.2711,76.3821,98019.0
2022-11-14 14:20:00,82.57,82.69,82.45,82.66,81037.0,76.3821,76.4931,76.2711,76.4654,81037.0
2022-11-14 14:30:00,82.67,82.71,82.5,82.56,59495.0,76.4746,76.5116,76.3173,76.3728,59495.0
2022-11-14 14:40:00,82.55,82.56,82.25,82.26,86016.0,76.3636,76.3728,76.0861,76.0953,86016.0
2022-11-14 14:50:00,82.26,82.33,82.18,82.26,86174.0,76.0953,76.1601,76.0213,76.0953,86174.0
2022-11-14 15:00:00,82.26,82.52,82.25,82.35,67787.0,76.0953,76.3358,76.0861,76.1786,67787.0
2022-11-14 15:10:00,82.35,82.36,81.99,82.13,172402.0,76.1786,76.1878,75.8456,75.9751,172402.0
2022-11-14 15:20:00,82.13,82.22,82.08,82.08,83232.0,75.9751,76.0583,75.9288,75.9288,83232.0
2022-11-14 15:30:00,82.09,82.14,81.96,82.07,141075.0,75.9381,75.9843,75.8178,75.9196,141075.0
2022-11-14 15:40:00,82.08,82.12,81.75,81.86,174673.0,75.9288,75.9658,75.6235,75.7253,174673.0
2022-11-14 15:50:00,81.86,81.91,81.61,81.66,458799.0,75.7253,75.7716,75.494,75.5403,458799.0
2022-11-15 09:30:00,82.52,83.7,82.51,83.64,215568.0,76.3358,77.4274,76.3266,77.3719,215568.0
2022-11-15 09:40:00,83.66,83.69,83.32,83.45,120604.0,77.3904,77.4182,77.0759,77.1961,120604.0
2022-11-15 09:50:00,83.44,83.82,83.42,83.74,102034.0,77.1869,77.5384,77.1684,77.4644,102034.0
2022-11-15 10:00:00,83.74,83.82,83.22,83.23,87034.0,77.4644,77.5384,76.9834,76.9926,87034.0
2022-11-15 10:10:00,83.25,83.42,82.99,82.99,70610.0,77.0111,77.1684,76.7706,76.7706,70610.0
2022-11-15 10:20:00,82.95,83.17,82.74,83.12,55731.0,76.7336,76.9371,76.5394,76.8909,55731.0
2022-11-15 10:30:00,83.13,83.21,82.91,82.97,72944.0,76.9001,76.9741,76.6966,76.7521,72944.0
2022-11-15 10:40:00,82.97,83.11,82.77,82.77,97530.0,76.7521,76.8816,76.5671,76.5671,97530.0
2022-11-15 10:50:00,82.78,83.02,82.69,82.89,44822.0,76.5764,76.7984,76.4931,76.6781,44822.0
2022-11-15 11:00:00,82.86,83.07,82.67,82.97,43608.0,76.6504,76.8446,76.4746,76.7521,43608.0
2022-11-15 11:10:00,82.95,83.05,82.79,82.86,34835.0,76.7336,76.8261,76.5856,76.6504,34835.0
2022-11-15 11:20:00,82.86,82.97,82.77,82.84,30163.0,76.6504,76.7521,76.5671,76.6319,30163.0
2022-11-15 11:30:00,82.85,83.09,82.85,82.96,49848.0,76.6411,76.8631,76.6411,76.7429,49848.0
2022-11-15 11:40:00,82.97,83.02,82.81,82.91,43651.0,76.7521,76.7984,76.6041,76.6966,43651.0
2022-11-15 11:50:00,82.9,83.01,82.71,82.94,70770.0,76.6874,76.7891,76.5116,76.7244,70770.0
2022-11-15 12:00:00,82.95,82.96,82.75,82.87,24319.0,76.7336,76.7429,76.5486,76.6596,24319.0
2022-11-15 12:10:00,82.85,82.97,82.81,82.83,39321.0,76.6411,76.7521,76.6041,76.6226,39321.0
2022-11-15 12:20:00,82.82,82.84,82.71,82.78,40114.0,76.6134,76.6319,76.5116,76.5764,40114.0
2022-11-15 12:30:00,82.79,82.92,82.74,82.8,27389.0,76.5856,76.7059,76.5394,76.5949,27389.0
2022-11-15 12:40:00,82.81,82.93,82.68,82.93,52900.0,76.6041,76.7151,76.4839,76.7151,52900.0
2022-11-15 12:50:00,82.93,82.99,82.85,82.99,51856.0,76.7151,76.7706,76.6411,76.7706,51856.0
2022-11-15 13:00:00,82.99,83.06,82.94,82.99,83194.0,76.7706,76.8354,76.7244,76.7706,83194.0
2022-11-15 13:10:00,83.0,83.14,82.83,82.83,90237.0,76.7799,76.9094,76.6226,76.6226,90237.0
2022-11-15 13:20:00,82.83,82.83,82.36,82.46,83672.0,76.6226,76.6226,76.1878,76.2803,83672.0
2022-11-15 13:30:00,82.44,82.54,82.09,82.2,71676.0,76.2618,76.3543,75.9381,76.0398,71676.0
2022-11-15 13:40:00,82.19,82.59,82.04,82.28,73221.0,76.0306,76.4006,75.8918,76.1138,73221.0
2022-11-15 13:50:00,82.29,82.52,82.28,82.36,64967.0,76.1231,76.3358,76.1138,76.1878,64967.0
2022-11-15 14:00:00,82.36,82.42,82.09,82.41,69974.0,76.1878,76.2433,75.9381,76.2341,69974.0
2022-11-15 14:10:00,82.39,82.75,82.35,82.45,69220.0,76.2156,76.5486,76.1786,76.2711,69220.0
2022-11-15 14:20:00,82.47,82.85,82.46,82.66,64470.0,76.2896,76.6411,76.2803,76.4654,64470.0
2022-11-15 14:30:00,82.67,82.75,82.52,82.6,58763.0,76.4746,76.5486,76.3358,76.4098,58763.0
2022-11-15 14:40:00,82.62,82.68,82.45,82.49,46629.0,76.4283,76.4839,76.2711,76.3081,46629.0
2022-11-15 14:50:00,82.49,82.9,82.46,82.81,39771.0,76.3081,76.6874,76.2803,76.6041,39771.0
2022-11-15 15:00:00,82.84,83.0,82.72,82.72,43432.0,76.6319,76.7799,76.5209,76.5209,43432.0
2022-11-15 15:10:00,82.73,82.94,82.66,82.86,52251.0,76.5301,76.7244,76.4654,76.6504,52251.0
2022-11-15 15:20:00,82.85,82.9,82.78,82.81,57642.0,76.6411,76.6874,76.5764,76.6041,57642.0
2022-11-15 15:30:00,82.8,83.0,82.65,82.97,153587.0,76.5949,76.7799,76.4561,76.7521,153587.0
2022-11-15 15:40:00,82.99,83.1,82.94,82.98,122363.0,76.7706,76.8724,76.7244,76.7614,122363.0
2022-11-15 15:50:00,82.98,82.98,82.73,82.94,357255.0,76.7614,76.7614,76.5301,76.7244,357255.0
2022-11-16 09:30:00,83.06,83.95,83.06,83.82,208398.0,76.8354,77.6587,76.8354,77.5384,208398.0
2022-11-16 09:40:00,83.84,83.95,83.59,83.92,98993.0,77.5569,77.6587,77.3257,77.6309,98993.0
2022-11-16 09:50:00,83.92,84.06,83.67,83.78,105008.0,77.6309,77.7604,77.3997,77.5014,105008.0
2022-11-16 10:00:00,83.77,84.47,83.74,84.3,165809.0,77.4922,78.1397,77.4644,77.9824,165809.0
2022-11-16 10:10:00,84.32,84.61,84.28,84.54,141256.0,78.0009,78.2692,77.9639,78.2045,141256.0
2022-11-16 10:20:00,84.52,84.6,84.21,84.21,108523.0,78.186,78.26,77.8992,77.8992,108523.0
2022-11-16 10:30:00,84.23,84.42,84.13,84.32,68626.0,77.9177,78.0935,77.8252,78.0009,68626.0
2022-11-16 10:40:00,84.32,84.48,84.21,84.35,79729.0,78.0009,78.149,77.8992,78.0287,79729.0
2022-11-16 10:50:00,84.32,84.35,84.08,84.31,69596.0,78.0009,78.0287,77.7789,77.9917,69596.0
2022-11-16 11:00:00,84.3,84.3,84.11,84.16,59859.0,77.9824,77.9824,77.8067,77.8529,59859.0
2022-11-16 11:10:00,84.15,84.22,84.03,84.2,68198.0,77.8437,77.9084,77.7327,77.8899,68198.0
2022-11-16 11:20:00,84.2,84.26,84.11,84.23,69667.0,77.8899,77.9454,77.8067,77.9177,69667.0
2022-11-16 11:30:00,84.22,84.45,84.2,84.25,65009.0,77.9084,78.1212,77.8899,77.9362,65009.0
2022-11-16 11:40:00,84.25,84.4,84.14,84.29,58336.0,77.9362,78.075,77.8344,77.9732,58336.0
2022-11-16 11:50:00,84.29,84.42,84.23,84.39,51530.0,77.9732,78.0935,77.9177,78.0657,51530.0
2022-11-16 12:00:00,84.38,84.41,84.21,84.29,53928.0,78.0565,78.0842,77.8992,77.9732,53928.0
2022-11-16 12:10:00,84.29,84.4,84.24,84.26,42742.0,77.9732,78.075,77.9269,77.9454,42742.0
2022-11-16 12:20:00,84.29,84.33,84.13,84.26,167270.0,77.9732,78.0102,77.8252,77.9454,167270.0
2022-11-16 12:30:00,84.27,84.37,84.15,84.21,43704.0,77.9547,78.0472,77.8437,77.8992,43704.0
2022-11-16 12:40:00,84.2,84.54,84.19,84.53,57774.0,77.8899,78.2045,77.8807,78.1952,57774.0
2022-11-16 12:50:00,84.52,84.56,84.27,84.28,57073.0,78.186,78.223,77.9547,77.9639,57073.0
2022-11-16 13:00:00,84.28,84.28,84.04,84.14,98793.0,77.9639,77.9639,77.7419,77.8344,98793.0
2022-11-16 13:10:00,84.15,84.31,84.15,84.21,96423.0,77.8437,77.9917,77.8437,77.8992,96423.0
2022-11-16 13:20:00,84.22,84.34,84.16,84.18,54095.0,77.9084,78.0194,77.8529,77.8714,54095.0
2022-11-16 13:30:00,84.2,84.28,84.09,84.28,41197.0,77.8899,77.9639,77.7882,77.9639,41197.0
2022-11-16 13:40:00,84.28,84.34,84.2,84.22,46862.0,77.9639,78.0194,77.8899,77.9084,46862.0
2022-11-16 13:50:00,84.22,84.44,84.2,84.36,52125.0,77.9084,78.112,77.8899,78.038,52125.0
2022-11-16 14:00:00,84.35,84.56,84.3,84.46,51517.0,78.0287,78.223,77.9824,78.1305,51517.0
2022-11-16 14:10:00,84.45,84.52,84.41,84.51,34797.0,78.1212,78.186,78.0842,78.1767,34797.0
2022-11-16 14:20:00,84.52,84.63,84.43,84.48,54957.0,78.186,78.2877,78.1027,78.149,54957.0
2022-11-16 14:30:00,84.5,84.7,84.39,84.59,51307.0,78.1675,78.3525,78.0657,78.2507,51307.0
2022-11-16 14:40:00,84.6,84.67,84.49,84.59,52627.0,78.26,78.3247,78.1582,78.2507,52627.0
2022-11-16 14:50:00,84.59,84.75,84.53,84.68,83387.0,78.2507,78.3987,78.1952,78.334,83387.0
2022-11-16 15:00:00,84.67,84.68,84.32,84.37,108506.0,78.3247,78.334,78.0009,78.0472,108506.0
2022-11-16 15:10:00,84.37,84.53,84.37,84.43,85626.0,78.0472,78.1952,78.0472,78.1027,85626.0
2022-11-16 15:20:00,84.42,84.62,84.42,84.59,91943.0,78.0935,78.2785,78.0935,78.2507,91943.0
2022-11-16 15:30:00,84.61,84.67,84.52,84.58,120884.0,78.2692,78.3247,78.186,78.2415,120884.0
2022-11-16 15:40:00,84.58,84.66,84.47,84.54,197467.0,78.2415,78.3155,78.1397,78.2045,197467.0
2022-11-16 15:50:00,84.55,84.71,84.29,84.38,886928.0,78.2137,78.3617,77.9732,78.0565,886928.0
2022-11-17 09:30:00,83.26,83.35,82.22,82.68,251136.0,77.0204,77.1036,76.0583,76.4839,251136.0
2022-11-17 09:40:00,82.66,83.14,82.62,82.73,131436.0,76.4654,76.9094,76.4283,76.5301,131436.0
2022-11-17 09:50:00,82.72,83.0,82.58,82.74,69527.0,76.5209,76.7799,76.3913,76.5394,69527.0
2022-11-17 10:00:00,82.73,83.01,82.71,82.83,74308.0,76.5301,76.7891,76.5116,76.6226,74308.0
2022-11-17 10:10:00,82.82,82.86,82.63,82.83,63761.0,76.6134,76.6504,76.4376,76.6226,63761.0
2022-11-17 10:20:00,82.8,82.92,82.61,82.81,57772.0,76.5949,76.7059,76.4191,76.6041,57772.0
2022-11-17 10:30:00,82.81,82.83,82.55,82.59,56579.0,76.6041,76.6226,76.3636,76.4006,56579.0
2022-11-17 10:40:00,82.58,82.63,82.46,82.57,78890.0,76.3913,76.4376,76.2803,76.3821,78890.0
2022-11-17 10:50:00,82.57,82.58,82.33,82.49,64189.0,76.3821,76.3913,76.1601,76.3081,64189.0
2022-11-17 11:00:00,82.49,82.57,82.31,82.43,51070.0,76.3081,76.3821,76.1416,76.2526,51070.0
2022-11-17 11:10:00,82.43,82.61,82.41,82.53,53232.0,76.2526,76.4191,76.2341,76.3451,53232.0
2022-11-17 11:20:00,82.53,82.75,82.43,82.66,67192.0,76.3451,76.5486,76.2526,76.4654,67192.0
2022-11-17 11:30:00,82.66,82.71,82.49,82.5,360649.0,76.4654,76.5116,76.3081,76.3173,360649.0
2022-11-17 11:40:00,82.51,82.52,82.26,82.26,108888.0,76.3266,76.3358,76.0953,76.0953,108888.0
2022-11-17 11:50:00,82.28,82.48,82.15,82.47,89646.0,76.1138,76.2988,75.9936,76.2896,89646.0
2022-11-17 12:00:00,82.48,82.73,82.48,82.5,155392.0,76.2988,76.5301,76.2988,76.3173,155392.0
2022-11-17 12:10:00,82.48,82.55,82.41,82.54,67193.0,76.2988,76.3636,76.2341,76.3543,67193.0
2022-11-17 12:20:00,82.53,82.62,82.43,82.52,67222.0,76.3451,76.4283,76.2526,76.3358,67222.0
2022-11-17 12:30:00,82.51,82.55,82.44,82.49,54487.0,76.3266,76.3636,76.2618,76.3081,54487.0
2022-11-17 12:40:00,82.5,82.66,82.49,82.62,74568.0,76.3173,76.4654,76.3081,76.4283,74568.0
2022-11-17 12:50:00,82.63,82.78,82.57,82.68,125046.0,76.4376,76.5764,76.3821,76.4839,125046.0
2022-11-17 13:00:00,82.67,82.75,82.5,82.56,172666.0,76.4746,76.5486,76.3173,76.3728,172666.0
2022-11-17 13:10:00,82.56,82.69,82.56,82.61,54949.0,76.3728,76.4931,76.3728,76.4191,54949.0
2022-11-17 13:20:00,82.61,82.64,82.47,82.56,61366.0,76.4191,76.4468,76.2896,76.3728,61366.0
2022-11-17 13:30:00,82.56,82.78,82.49,82.78,49403.0,76.3728,76.5764,76.3081,76.5764,49403.0
2022-11-17 13:40:00,82.78,82.79,82.57,82.58,62020.0,76.5764,76.5856,76.3821,76.3913,62020.0
2022-11-17 13:50:00,82.57,82.68,82.53,82.62,63441.0,76.3821,76.4839,76.3451,76.4283,63441.0
2022-11-17 14:00:00,82.62,82.68,82.36,82.37,163203.0,76.4283,76.4839,76.1878,76.1971,163203.0
2022-11-17 14:10:00,82.36,82.39,82.24,82.37,61312.0,76.1878,76.2156,76.0768,76.1971,61312.0
2022-11-17 14:20:00,82.37,82.46,82.29,82.35,51800.0,76.1971,76.2803,76.1231,76.1786,51800.0
2022-11-17 14:30:00,82.35,82.43,82.26,82.33,50469.0,76.1786,76.2526,76.0953,76.1601,50469.0
2022-11-17 14:40:00,82.34,82.37,82.09,82.2,63249.0,76.1693,76.1971,75.9381,76.0398,63249.0
2022-11-17 14:50:00,82.21,82.26,82.15,82.19,66842.0,76.0491,76.0953,75.9936,76.0306,66842.0
2022-11-17 15:00:00,82.17,82.28,82.11,82.17,96905.0,76.0121,76.1138,75.9566,76.0121,96905.0
2022-11-17 15:10:00,82.19,82.2,81.87,81.89,104811.0,76.0306,76.0398,75.7346,75.7531,104811.0
2022-11-17 15:20:00,81.9,82.07,81.87,82.06,96978.0,75.7623,75.9196,75.7346,75.9103,96978.0
2022-11-17 15:30:00,82.06,82.25,82.04,82.24,286294.0,75.9103,76.0861,75.8918,76.0768,286294.0
2022-11-17 15:40:00,82.25,82.3,82.06,82.13,200165.0,76.0861,76.1323,75.9103,75.9751,200165.0
2022-11-17 15:50:00,82.12,82.4,82.06,82.37,595903.0,75.9658,76.2248,75.9103,76.1971,595903.0
2022-11-18 09:30:00,83.26,83.76,82.93,83.4,398383.0,77.0204,77.4829,76.7151,77.1499,398383.0
2022-11-18 09:40:00,83.43,83.79,83.25,83.55,121438.0,77.1776,77.5107,77.0111,77.2887,121438.0
2022-11-18 09:50:00,83.56,83.62,83.14,83.22,74775.0,77.2979,77.3534,76.9094,76.9834,74775.0
2022-11-18 10:00:00,83.2,83.22,82.93,83.17,81947.0,76.9649,76.9834,76.7151,76.9371,81947.0
2022-11-18 10:10:00,83.2,83.24,83.12,83.16,60473.0,76.9649,77.0019,76.8909,76.9279,60473.0
2022-11-18 10:20:00,83.17,83.28,83.02,83.12,48729.0,76.9371,77.0389,76.7984,76.8909,48729.0
2022-11-18 10:30:00,83.12,83.23,83.01,83.22,58878.0,76.8909,76.9926,76.7891,76.9834,58878.0
2022-11-18 10:40:00,83.23,83.25,83.02,83.09,78220.0,76.9926,77.0111,76.7984,76.8631,78220.0
2022-11-18 10:50:00,83.09,83.19,82.99,83.18,87192.0,76.8631,76.9556,76.7706,76.9464,87192.0
2022-11-18 11:00:00,83.2,83.24,83.0,83.13,187214.0,76.9649,77.0019,76.7799,76.9001,187214.0
2022-11-18 11:10:00,83.14,83.25,83.07,83.22,72837.0,76.9094,77.0111,76.8446,76.9834,72837.0
2022-11-18 11:20:00,83.21,83.4,83.16,83.37,86237.0,76.9741,77.1499,76.9279,77.1221,86237.0
2022-11-18 11:30:00,83.37,83.46,83.31,83.36,73312.0,77.1221,77.2054,77.0666,77.1129,73312.0
2022-11-18 11:40:00,83.37,83.45,83.23,83.24,59102.0,77.1221,77.1961,76.9926,77.0019,59102.0
2022-11-18 11:50:00,83.25,83.3,83.17,83.27,71199.0,77.0111,77.0574,76.9371,77.0296,71199.0
2022-11-18 12:00:00,83.28,83.32,83.08,83.12,66325.0,77.0389,77.0759,76.8539,76.8909,66325.0
2022-11-18 12:10:00,83.11,83.12,82.84,82.84,102469.0,76.8816,76.8909,76.6319,76.6319,102469.0
2022-11-18 12:20:00,82.85,82.93,82.77,82.87,67416.0,76.6411,76.7151,76.5671,76.6596,67416.0
2022-11-18 12:30:00,82.88,83.01,82.76,82.98,181640.0,76.6689,76.7891,76.5579,76.7614,181640.0
2022-11-18 12:40:00,82.97,82.97,82.73,82.74,59558.0,76.7521,76.7521,76.5301,76.5394,59558.0
2022-11-18 12:50:00,82.74,82.77,82.57,82.68,66781.0,76.5394,76.5671,76.3821,76.4839,66781.0
2022-11-18 13:00:00,82.68,82.76,82.64,82.74,89062.0,76.4839,76.5579,76.4468,76.5394,89062.0
2022-11-18 13:10:00,82.75,82.91,82.74,82.8,59243.0,76.5486,76.6966,76.5394,76.5949,59243.0
2022-11-18 13:20:00,82.79,82.84,82.68,82.81,45881.0,76.5856,76.6319,76.4839,76.6041,45881.0
2022-11-18 13:30:00,82.81,82.91,82.77,82.81,48030.0,76.6041,76.6966,76.5671,76.6041,48030.0
2022-11-18 13:40:00,82.8,82.81,82.67,82.68,55338.0,76.5949,76.6041,76.4746,76.4839,55338.0
2022-11-18 13:50:00,82.68,82.69,82.57,82.66,45139.0,76.4839,76.4931,76.3821,76.4654,45139.0
2022-11-18 14:00:00,82.67,82.89,82.65,82.8,71620.0,76.4746,76.6781,76.4561,76.5949,71620.0
2022-11-18 14:10:00,82.81,82.93,82.74,82.89,38732.0,76.6041,76.7151,76.5394,76.6781,38732.0
2022-11-18 14:20:00,82.91,82.94,82.8,82.94,42248.0,76.6966,76.7244,76.5949,76.7244,42248.0
2022-11-18 14:30:00,82.93,83.03,82.83,82.94,70575.0,76.7151,76.8076,76.6226,76.7244,70575.0
2022-11-18 14:40:00,82.94,83.06,82.88,83.05,46918.0,76.7244,76.8354,76.6689,76.8261,46918.0
2022-11-18 14:50:00,83.05,83.17,83.02,83.11,319390.0,76.8261,76.9371,76.7984,76.8816,319390.0
2022-11-18 15:00:00,83.11,83.27,83.08,83.18,91349.0,76.8816,77.0296,76.8539,76.9464,91349.0
2022-11-18 15:10:00,83.18,83.3,83.02,83.08,94955.0,76.9464,77.0574,76.7984,76.8539,94955.0
2022-11-18 15:20:00,83.07,83.13,82.96,83.11,75974.0,76.8446,76.9001,76.7429,76.8816,75974.0
2022-11-18 15:30:00,83.12,83.15,82.92,83.15,118752.0,76.8909,76.9186,76.7059,76.9186,118752.0
2022-11-18 15:40:00,83.15,83.29,83.03,83.27,121362.0,76.9186,77.0481,76.8076,77.0296,121362.0
2022-11-18 15:50:00,83.26,83.36,83.05,83.25,585460.0,77.0204,77.1129,76.8261,77.0111,585460.0
2022-11-21 09:30:00,82.62,83.61,82.62,83.25,245250.0,76.4283,77.3442,76.4283,77.0111,245250.0
2022-11-21 09:40:00,83.26,83.36,83.1,83.27,281923.0,77.0204,77.1129,76.8724,77.0296,281923.0
2022-11-21 09:50:00,83.25,83.35,83.2,83.26,109717.0,77.0111,77.1036,76.9649,77.0204,109717.0
2022-11-21 10:00:00,83.26,83.49,83.25,83.45,86664.0,77.0204,77.2331,77.0111,77.1961,86664.0
2022-11-21 10:10:00,83.45,83.68,83.41,83.56,100456.0,77.1961,77.4089,77.1591,77.2979,100456.0
2022-11-21 10:20:00,83.54,83.56,83.3,83.53,71946.0,77.2794,77.2979,77.0574,77.2702,71946.0
2022-11-21 10:30:00,83.53,83.59,83.34,83.47,154110.0,77.2702,77.3257,77.0944,77.2146,154110.0
2022-11-21 10:40:00,83.48,83.51,83.22,83.23,134683.0,77.2239,77.2517,76.9834,76.9926,134683.0
2022-11-21 10:50:00,83.23,83.35,83.19,83.31,96791.0,76.9926,77.1036,76.9556,77.0666,96791.0
2022-11-21 11:00:00,83.3,83.32,83.18,83.2,89040.0,77.0574,77.0759,76.9464,76.9649,89040.0
2022-11-21 11:10:00,83.19,83.22,83.06,83.06,64700.0,76.9556,76.9834,76.8354,76.8354,64700.0
2022-11-21 11:20:00,83.07,83.25,83.06,83.11,52833.0,76.8446,77.0111,76.8354,76.8816,52833.0
2022-11-21 11:30:00,83.12,83.21,83.07,83.1,98724.0,76.8909,76.9741,76.8446,76.8724,98724.0
2022-11-21 11:40:00,83.09,83.18,82.94,83.11,356987.0,76.8631,76.9464,76.7244,76.8816,356987.0
2022-11-21 11:50:00,83.11,83.27,83.05,83.23,95061.0,76.8816,77.0296,76.8261,76.9926,95061.0
2022-11-21 12:00:00,83.23,83.51,83.21,83.4,47337.0,76.9926,77.2517,76.9741,77.1499,47337.0
2022-11-21 12:10:00,83.4,83.4,83.26,83.34,46980.0,77.1499,77.1499,77.0204,77.0944,46980.0
2022-11-21 12:20:00,83.33,83.4,83.27,83.32,60239.0,77.0851,77.1499,77.0296,77.0759,60239.0
2022-11-21 12:30:00,83.32,83.75,83.3,83.69,64587.0,77.0759,77.4737,77.0574,77.4182,64587.0
2022-11-21 12:40:00,83.69,83.72,83.52,83.55,83664.0,77.4182,77.4459,77.2609,77.2887,83664.0
2022-11-21 12:50:00,83.53,83.53,83.36,83.4,42296.0,77.2702,77.2702,77.1129,77.1499,42296.0
2022-11-21 13:00:00,83.4,83.68,83.38,83.68,81713.0,77.1499,77.4089,77.1314,77.4089,81713.0
2022-11-21 13:10:00,83.68,83.74,83.63,83.69,49854.0,77.4089,77.4644,77.3627,77.4182,49854.0
2022-11-21 13:20:00,83.7,83.72,83.62,83.64,49967.0,77.4274,77.4459,77.3534,77.3719,49967.0
2022-11-21 13:30:00,83.64,83.67,83.48,83.54,113051.0,77.3719,77.3997,77.2239,77.2794,113051.0
2022-11-21 13:40:00,83.55,83.55,83.4,83.45,50328.0,77.2887,77.2887,77.1499,77.1961,50328.0
2022-11-21 13:50:00,83.45,83.51,83.28,83.33,75234.0,77.1961,77.2517,77.0389,77.0851,75234.0
2022-11-21 14:00:00,83.33,83.54,83.31,83.53,86915.0,77.0851,77.2794,77.0666,77.2702,86915.0
2022-11-21 14:10:00,83.53,83.56,83.45,83.51,108295.0,77.2702,77.2979,77.1961,77.2517,108295.0
2022-11-21 14:20:00,83.51,83.53,83.41,83.44,84870.0,77.2517,77.2702,77.1591,77.1869,84870.0
2022-11-21 14:30:00,83.44,83.5,83.35,83.38,52152.0,77.1869,77.2424,77.1036,77.1314,52152.0
2022-11-21 14:40:00,83.38,83.45,83.26,83.31,48757.0,77.1314,77.1961,77.0204,77.0666,48757.0
2022-11-21 14:50:00,83.32,83.46,83.32,83.43,42932.0,77.0759,77.2054,77.0759,77.1776,42932.0
2022-11-21 15:00:00,83.43,83.53,83.38,83.53,211409.0,77.1776,77.2702,77.1314,77.2702,211409.0
2022-11-21 15:10:00,83.52,83.55,83.47,83.51,78308.0,77.2609,77.2887,77.2146,77.2517,78308.0
2022-11-21 15:20:00,83.52,83.58,83.39,83.44,65792.0,77.2609,77.3164,77.1406,77.1869,65792.0
2022-11-21 15:30:00,83.45,83.6,83.41,83.58,90434.0,77.1961,77.3349,77.1591,77.3164,90434.0
2022-11-21 15:40:00,83.58,83.67,83.51,83.58,154845.0,77.3164,77.3997,77.2517,77.3164,154845.0
2022-11-21 15:50:00,83.58,83.7,83.55,83.62,375477.0,77.3164,77.4274,77.2887,77.3534,375477.0
2022-11-22 09:30:00,83.97,84.41,83.95,84.31,124093.0,77.6772,78.0842,77.6587,77.9917,124093.0
2022-11-22 09:40:00,84.28,84.49,84.19,84.45,59197.0,77.9639,78.1582,77.8807,78.1212,59197.0
2022-11-22 09:50:00,84.44,84.78,84.43,84.7,91527.0,78.112,78.4265,78.1027,78.3525,91527.0
2022-11-22 10:00:00,84.69,84.89,84.57,84.84,111794.0,78.3432,78.5282,78.2322,78.482,111794.0
2022-11-22 10:10:00,84.85,84.91,84.7,84.76,70916.0,78.4912,78.5467,78.3525,78.408,70916.0
2022-11-22 10:20:00,84.75,84.76,84.48,84.62,78972.0,78.3987,78.408,78.149,78.2785,78972.0
2022-11-22 10:30:00,84.62,84.65,84.34,84.36,50705.0,78.2785,78.3062,78.0194,78.038,50705.0
2022-11-22 10:40:00,84.36,84.47,84.22,84.28,69492.0,78.038,78.1397,77.9084,77.9639,69492.0
2022-11-22 10:50:00,84.27,84.49,84.27,84.44,69113.0,77.9547,78.1582,77.9547,78.112,69113.0
2022-11-22 11:00:00,84.44,84.47,84.23,84.23,25420.0,78.112,78.1397,77.9177,77.9177,25420.0
2022-11-22 11:10:00,84.24,84.28,84.17,84.22,32229.0,77.9269,77.9639,77.8622,77.9084,32229.0
2022-11-22 11:20:00,84.21,84.24,84.07,84.12,28898.0,77.8992,77.9269,77.7697,77.8159,28898.0
2022-11-22 11:30:00,84.13,84.22,84.06,84.1,30621.0,77.8252,77.9084,77.7604,77.7974,30621.0
2022-11-22 11:40:00,84.09,84.17,84.05,84.06,20902.0,77.7882,77.8622,77.7512,77.7604,20902.0
2022-11-22 11:50:00,84.06,84.14,84.01,84.11,37691.0,77.7604,77.8344,77.7142,77.8067,37691.0
2022-11-22 12:00:00,84.1,84.13,83.87,83.91,51900.0,77.7974,77.8252,77.5847,77.6217,51900.0
2022-11-22 12:10:00,83.91,84.08,83.9,83.95,25340.0,77.6217,77.7789,77.6124,77.6587,25340.0
2022-11-22 12:20:00,83.95,83.95,83.76,83.85,34459.0,77.6587,77.6587,77.4829,77.5662,34459.0
2022-11-22 12:30:00,83.84,83.94,83.83,83.93,27249.0,77.5569,77.6494,77.5477,77.6402,27249.0
2022-11-22 12:40:00,83.93,84.0,83.82,83.87,26018.0,77.6402,77.7049,77.5384,77.5847,26018.0
2022-11-22 12:50:00,83.87,83.89,83.73,83.81,28202.0,77.5847,77.6032,77.4552,77.5292,28202.0
2022-11-22 13:00:00,83.81,83.86,83.71,83.8,29141.0,77.5292,77.5754,77.4367,77.5199,29141.0
2022-11-22 13:10:00,83.8,83.92,83.79,83.83,30042.0,77.5199,77.6309,77.5107,77.5477,30042.0
2022-11-22 13:20:00,83.83,83.89,83.77,83.86,27058.0,77.5477,77.6032,77.4922,77.5754,27058.0
2022-11-22 13:30:00,83.87,83.9,83.78,83.83,41749.0,77.5847,77.6124,77.5014,77.5477,41749.0
2022-11-22 13:40:00,83.84,83.94,83.82,83.83,41966.0,77.5569,77.6494,77.5384,77.5477,41966.0
2022-11-22 13:50:00,83.84,83.96,83.83,83.95,32799.0,77.5569,77.6679,77.5477,77.6587,32799.0
2022-11-22 14:00:00,83.96,84.03,83.91,83.99,43311.0,77.6679,77.7327,77.6217,77.6957,43311.0
2022-11-22 14:10:00,84.0,84.11,83.98,84.08,73877.0,77.7049,77.8067,77.6864,77.7789,73877.0
2022-11-22 14:20:00,84.08,84.18,84.04,84.15,43389.0,77.7789,77.8714,77.7419,77.8437,43389.0
2022-11-22 14:30:00,84.15,84.29,84.1,84.28,54127.0,77.8437,77.9732,77.7974,77.9639,54127.0
2022-11-22 14:40:00,84.28,84.37,84.28,84.31,46547.0,77.9639,78.0472,77.9639,77.9917,46547.0
2022-11-22 14:50:00,84.33,84.4,84.29,84.3,46827.0,78.0102,78.075,77.9732,77.9824,46827.0
2022-11-22 15:00:00,84.3,84.45,84.28,84.35,81808.0,77.9824,78.1212,77.9639,78.0287,81808.0
2022-11-22 15:10:00,84.34,84.38,84.23,84.24,48423.0,78.0194,78.0565,77.9177,77.9269,48423.0
2022-11-22 15:20:00,84.25,84.26,84.15,84.16,72307.0,77.9362,77.9454,77.8437,77.8529,72307.0
2022-11-22 15:30:00,84.16,84.19,84.06,84.08,76507.0,77.8529,77.8807,77.7604,77.7789,76507.0
2022-11-22 15:40:00,84.09,84.25,84.07,84.2,116617.0,77.7882,77.9362,77.7697,77.8899,116617.0
2022-11-22 15:50:00,84.21,84.27,84.04,84.13,341522.0,77.8992,77.9547,77.7419,77.8252,341522.0
2022-11-23 09:30:00,83.54,83.73,83.45,83.5,109368.0,77.6662,77.8428,77.5825,77.629,109368.0
2022-11-23 09:40:00,83.52,83.8,83.44,83.69,53974.0,77.6476,77.9079,77.5732,77.8056,53974.0
2022-11-23 09:50:00,83.69,83.89,83.69,83.76,36519.0,77.8056,77.9916,77.8056,77.8707,36519.0
2022-11-23 10:00:00,83.79,83.87,83.64,83.66,69868.0,77.8986,77.973,77.7591,77.7777,69868.0
2022-11-23 10:10:00,83.65,83.71,83.53,83.55,53050.0,77.7684,77.8242,77.6569,77.6755,53050.0
2022-11-23 10:20:00,83.55,83.78,83.55,83.76,51751.0,77.6755,77.8893,77.6755,77.8707,51751.0
2022-11-23 10:30:00,83.76,83.83,83.72,83.77,44098.0,77.8707,77.9358,77.8335,77.88,44098.0
2022-11-23 10:40:00,83.78,83.95,83.78,83.88,52083.0,77.8893,78.0473,77.8893,77.9823,52083.0
2022-11-23 10:50:00,83.88,83.9,83.67,83.7,47367.0,77.9823,78.0009,77.787,77.8149,47367.0
2022-11-23 11:00:00,83.71,83.79,83.61,83.76,58243.0,77.8242,77.8986,77.7312,77.8707,58243.0
2022-11-23 11:10:00,83.77,83.83,83.73,83.78,66324.0,77.88,77.9358,77.8428,77.8893,66324.0
2022-11-23 11:20:00,83.77,83.85,83.75,83.8,31099.0,77.88,77.9544,77.8614,77.9079,31099.0
2022-11-23 11:30:00,83.81,83.91,83.79,83.88,27158.0,77.9172,78.0101,77.8986,77.9823,27158.0
2022-11-23 11:40:00,83.87,83.94,83.81,83.82,32304.0,77.973,78.038,77.9172,77.9265,32304.0
2022-11-23 11:50:00,83.82,83.86,83.67,83.71,39734.0,77.9265,77.9637,77.787,77.8242,39734.0
2022-11-23 12:00:00,83.7,83.88,83.7,83.84,134835.0,77.8149,77.9823,77.8149,77.9451,134835.0
2022-11-23 12:10:00,83.85,83.89,83.7,83.7,36292.0,77.9544,77.9916,77.8149,77.8149,36292.0
2022-11-23 12:20:00,83.69,83.94,83.66,83.92,37184.0,77.8056,78.038,77.7777,78.0194,37184.0
2022-11-23 12:30:00,83.93,84.03,83.9,84.0,27634.0,78.0287,78.1217,78.0009,78.0938,27634.0
2022-11-23 12:40:00,83.98,84.01,83.87,83.95,32379.0,78.0752,78.1031,77.973,78.0473,32379.0
2022-11-23 12:50:00,83.95,83.97,83.78,83.89,32809.0,78.0473,78.0659,77.8893,77.9916,32809.0
2022-11-23 13:00:00,83.89,83.98,83.84,83.9,24654.0,77.9916,78.0752,77.9451,78.0009,24654.0
2022-11-23 13:10:00,83.91,83.95,83.84,83.87,22909.0,78.0101,78.0473,77.9451,77.973,22909.0
2022-11-23 13:20:00,83.88,83.93,83.86,83.92,21886.0,77.9823,78.0287,77.9637,78.0194,21886.0
2022-11-23 13:30:00,83.93,83.99,83.9,83.97,22818.0,78.0287,78.0845,78.0009,78.0659,22818.0
2022-11-23 13:40:00,83.96,83.98,83.89,83.97,28357.0,78.0566,78.0752,77.9916,78.0659,28357.0
2022-11-23 13:50:00,83.97,84.02,83.93,84.01,28932.0,78.0659,78.1124,78.0287,78.1031,28932.0
2022-11-23 14:00:00,84.02,84.35,83.9,84.24,90659.0,78.1124,78.4192,78.0009,78.3169,90659.0
2022-11-23 14:10:00,84.25,84.33,84.14,84.26,46152.0,78.3262,78.4006,78.224,78.3355,46152.0
2022-11-23 14:20:00,84.29,84.49,84.25,84.4,41045.0,78.3634,78.5494,78.3262,78.4657,41045.0
2022-11-23 14:30:00,84.38,84.39,84.16,84.22,36711.0,78.4471,78.4564,78.2426,78.2984,36711.0
2022-11-23 14:40:00,84.21,84.46,84.21,84.44,22734.0,78.2891,78.5215,78.2891,78.5029,22734.0
2022-11-23 14:50:00,84.45,84.45,84.31,84.35,24715.0,78.5122,78.5122,78.382,78.4192,24715.0
2022-11-23 15:00:00,84.34,84.55,84.31,84.51,70744.0,78.4099,78.6051,78.382,78.568,70744.0
2022-11-23 15:10:00,84.51,84.67,84.48,84.66,45937.0,78.568,78.7167,78.5401,78.7074,45937.0
2022-11-23 15:20:00,84.65,84.7,84.58,84.63,55605.0,78.6981,78.7446,78.633,78.6795,55605.0
2022-11-23 15:30:00,84.63,84.63,84.5,84.6,76620.0,78.6795,78.6795,78.5587,78.6516,76620.0
2022-11-23 15:40:00,84.6,84.76,84.6,84.76,100012.0,78.6516,78.8004,78.6516,78.8004,100012.0
2022-11-23 15:50:00,84.76,85.0,84.75,84.94,312503.0,78.8004,79.0235,78.7911,78.9677,312503.0
2022-11-25 09:30:00,85.27,85.71,85.23,85.32,188326.0,79.2745,79.6836,79.2373,79.321,188326.0
2022-11-25 09:40:00,85.33,85.53,85.21,85.36,98769.0,79.3303,79.5162,79.2187,79.3582,98769.0
2022-11-25 09:50:00,85.36,85.5,85.23,85.5,60904.0,79.3582,79.4884,79.2373,79.4884,60904.0
2022-11-25 10:00:00,85.52,85.55,85.41,85.5,60831.0,79.5069,79.5348,79.4047,79.4884,60831.0
2022-11-25 10:10:00,85.5,85.55,85.38,85.49,74861.0,79.4884,79.5348,79.3768,79.4791,74861.0
2022-11-25 10:20:00,85.47,85.64,85.46,85.56,53650.0,79.4605,79.6185,79.4512,79.5441,53650.0
2022-11-25 10:30:00,85.55,85.6,85.44,85.47,59047.0,79.5348,79.5813,79.4326,79.4605,59047.0
2022-11-25 10:40:00,85.48,85.62,85.44,85.61,68325.0,79.4698,79.5999,79.4326,79.5906,68325.0
2022-11-25 10:50:00,85.61,85.64,85.49,85.59,49147.0,79.5906,79.6185,79.4791,79.572,49147.0
2022-11-25 11:00:00,85.6,85.69,85.47,85.66,49610.0,79.5813,79.665,79.4605,79.6371,49610.0
2022-11-25 11:10:00,85.67,85.67,85.44,85.6,36047.0,79.6464,79.6464,79.4326,79.5813,36047.0
2022-11-25 11:20:00,85.62,85.67,85.47,85.5,41227.0,79.5999,79.6464,79.4605,79.4884,41227.0
2022-11-25 11:30:00,85.5,85.67,85.43,85.63,58014.0,79.4884,79.6464,79.4233,79.6092,58014.0
2022-11-25 11:40:00,85.63,85.8,85.62,85.67,84926.0,79.6092,79.7673,79.5999,79.6464,84926.0
2022-11-25 11:50:00,85.7,85.73,85.48,85.59,50200.0,79.6743,79.7022,79.4698,79.572,50200.0
2022-11-25 12:00:00,85.6,85.74,85.58,85.59,74360.0,79.5813,79.7115,79.5627,79.572,74360.0
2022-11-25 12:10:00,85.59,85.69,85.56,85.63,30946.0,79.572,79.665,79.5441,79.6092,30946.0
2022-11-25 12:20:00,85.63,85.7,85.58,85.6,60594.0,79.6092,79.6743,79.5627,79.5813,60594.0
2022-11-25 12:30:00,85.61,85.63,85.46,85.52,76144.0,79.5906,79.6092,79.4512,79.5069,76144.0
2022-11-25 12:40:00,85.52,85.54,85.28,85.31,75655.0,79.5069,79.5255,79.2838,79.3117,75655.0
2022-11-25 12:50:00,85.31,85.39,85.13,85.37,164997.0,79.3117,79.3861,79.1444,79.3675,164997.0
2022-11-28 09:30:00,84.34,84.76,84.07,84.67,211468.0,78.4099,78.8004,78.1589,78.7167,211468.0
2022-11-28 09:40:00,84.67,84.76,84.33,84.68,99910.0,78.7167,78.8004,78.4006,78.726,99910.0
2022-11-28 09:50:00,84.7,84.75,84.55,84.74,37553.0,78.7446,78.7911,78.6051,78.7818,37553.0
2022-11-28 10:00:00,84.74,84.74,84.4,84.67,51850.0,78.7818,78.7818,78.4657,78.7167,51850.0
2022-11-28 10:10:00,84.67,85.0,84.66,85.0,43141.0,78.7167,79.0235,78.7074,79.0235,43141.0
2022-11-28 10:20:00,85.01,85.01,84.76,84.89,78051.0,79.0328,79.0328,78.8004,78.9212,78051.0
2022-11-28 10:30:00,84.88,84.92,84.63,84.64,52615.0,78.9119,78.9491,78.6795,78.6888,52615.0
2022-11-28 10:40:00,84.64,84.72,84.54,84.62,52007.0,78.6888,78.7632,78.5959,78.6702,52007.0
2022-11-28 10:50:00,84.6,84.68,84.45,84.48,59124.0,78.6516,78.726,78.5122,78.5401,59124.0
2022-11-28 11:00:00,84.47,84.54,84.41,84.53,62391.0,78.5308,78.5959,78.475,78.5866,62391.0
2022-11-28 11:10:00,84.53,84.54,84.45,84.48,54587.0,78.5866,78.5959,78.5122,78.5401,54587.0
2022-11-28 11:20:00,84.45,84.58,84.45,84.55,58567.0,78.5122,78.633,78.5122,78.6051,58567.0
2022-11-28 11:30:00,84.56,84.86,84.56,84.79,74986.0,78.6144,78.8934,78.6144,78.8283,74986.0
2022-11-28 11:40:00,84.79,84.88,84.71,84.82,33124.0,78.8283,78.9119,78.7539,78.8562,33124.0
2022-11-28 11:50:00,84.82,84.83,84.71,84.72,33379.0,78.8562,78.8655,78.7539,78.7632,33379.0
2022-11-28 12:00:00,84.71,84.78,84.44,84.49,46026.0,78.7539,78.819,78.5029,78.5494,46026.0
2022-11-28 12:10:00,84.5,84.74,84.44,84.7,35505.0,78.5587,78.7818,78.5029,78.7446,35505.0
2022-11-28 12:20:00,84.7,84.78,84.68,84.76,50769.0,78.7446,78.819,78.726,78.8004,50769.0
2022-11-28 12:30:00,84.78,84.88,84.63,84.64,44020.0,78.819,78.9119,78.6795,78.6888,44020.0
2022-11-28 12:40:00,84.64,84.71,84.45,84.6,134449.0,78.6888,78.7539,78.5122,78.6516,134449.0
2022-11-28 12:50:00,84.6,84.6,84.33,84.33,104224.0,78.6516,78.6516,78.4006,78.4006,104224.0
2022-11-28 13:00:00,84.34,84.35,84.19,84.21,28314.0,78.4099,78.4192,78.2705,78.2891,28314.0
2022-11-28 13:10:00,84.23,84.35,84.23,84.24,37112.0,78.3076,78.4192,78.3076,78.3169,37112.0
2022-11-28 13:20:00,84.25,84.29,84.19,84.19,39281.0,78.3262,78.3634,78.2705,78.2705,39281.0
2022-11-28 13:30:00,84.2,84.3,84.14,84.3,37880.0,78.2798,78.3727,78.224,78.3727,37880.0
2022-11-28 13:40:00,84.3,84.33,84.06,84.11,55783.0,78.3727,78.4006,78.1496,78.1961,55783.0
2022-11-28 13:50:00,84.11,84.11,83.91,83.92,56845.0,78.1961,78.1961,78.0101,78.0194,56845.0
2022-11-28 14:00:00,83.92,84.01,83.85,83.86,66198.0,78.0194,78.1031,77.9544,77.9637,66198.0
2022-11-28 14:10:00,83.85,83.87,83.7,83.78,107129.0,77.9544,77.973,77.8149,77.8893,107129.0
2022-11-28 14:20:00,83.77,83.82,83.45,83.45,223226.0,77.88,77.9265,77.5825,77.5825,223226.0
2022-11-28 14:30:00,83.45,83.62,83.45,83.59,75368.0,77.5825,77.7405,77.5825,77.7126,75368.0
2022-11-28 14:40:00,83.59,83.63,83.42,83.48,59444.0,77.7126,77.7498,77.5546,77.6104,59444.0
2022-11-28 14:50:00,83.48,83.59,83.41,83.42,105269.0,77.6104,77.7126,77.5453,77.5546,105269.0
2022-11-28 15:00:00,83.43,83.54,83.34,83.47,110927.0,77.5639,77.6662,77.4802,77.6011,110927.0
2022-11-28 15:10:00,83.47,83.54,83.39,83.48,86487.0,77.6011,77.6662,77.5267,77.6104,86487.0
2022-11-28 15:20:00,83.49,83.54,83.37,83.43,93026.0,77.6197,77.6662,77.5081,77.5639,93026.0
2022-11-28 15:30:00,83.43,83.62,83.42,83.53,119067.0,77.5639,77.7405,77.5546,77.6569,119067.0
2022-11-28 15:40:00,83.53,83.59,83.4,83.41,160506.0,77.6569,77.7126,77.536,77.5453,160506.0
2022-11-28 15:50:00,83.41,83.83,83.38,83.75,469707.0,77.5453,77.9358,77.5174,77.8614,469707.0
2022-11-29 09:30:00,82.91,83.13,82.24,82.32,248833.0,77.0805,77.285,76.4576,76.5319,248833.0
2022-11-29 09:40:00,82.35,82.43,81.97,82.21,160894.0,76.5598,76.6342,76.2066,76.4297,160894.0
2022-11-29 09:50:00,82.22,82.41,82.15,82.33,179240.0,76.439,76.6156,76.3739,76.5412,179240.0
2022-11-29 10:00:00,82.32,82.49,82.22,82.23,98585.0,76.5319,76.69,76.439,76.4483,98585.0
2022-11-29 10:10:00,82.21,82.31,82.09,82.31,137010.0,76.4297,76.5226,76.3181,76.5226,137010.0
2022-11-29 10:20:00,82.31,82.46,82.17,82.3,124168.0,76.5226,76.6621,76.3925,76.5134,124168.0
2022-11-29 10:30:00,82.33,82.38,82.07,82.27,87245.0,76.5412,76.5877,76.2995,76.4855,87245.0
2022-11-29 10:40:00,82.28,82.48,82.17,82.43,74864.0,76.4948,76.6807,76.3925,76.6342,74864.0
2022-11-29 10:50:00,82.42,82.58,82.39,82.54,49233.0,76.6249,76.7737,76.597,76.7365,49233.0
2022-11-29 11:00:00,82.54,82.63,82.35,82.36,50450.0,76.7365,76.8201,76.5598,76.5691,50450.0
2022-11-29 11:10:00,82.35,82.53,82.23,82.26,77604.0,76.5598,76.7272,76.4483,76.4762,77604.0
2022-11-29 11:20:00,82.25,82.49,82.21,82.4,64954.0,76.4669,76.69,76.4297,76.6063,64954.0
2022-11-29 11:30:00,82.41,82.59,82.38,82.44,128797.0,76.6156,76.783,76.5877,76.6435,128797.0
2022-11-29 11:40:00,82.42,82.42,82.16,82.26,92449.0,76.6249,76.6249,76.3832,76.4762,92449.0
2022-11-29 11:50:00,82.25,82.37,82.24,82.32,36458.0,76.4669,76.5784,76.4576,76.5319,36458.0
2022-11-29 12:00:00,82.33,82.36,82.21,82.27,28027.0,76.5412,76.5691,76.4297,76.4855,28027.0
2022-11-29 12:10:00,82.27,82.27,82.02,82.22,78210.0,76.4855,76.4855,76.253,76.439,78210.0
2022-11-29 12:20:00,82.22,82.25,82.14,82.17,31175.0,76.439,76.4669,76.3646,76.3925,31175.0
2022-11-29 12:30:00,82.17,82.43,82.16,82.34,40365.0,76.3925,76.6342,76.3832,76.5505,40365.0
2022-11-29 12:40:00,82.32,82.34,82.24,82.3,34094.0,76.5319,76.5505,76.4576,76.5134,34094.0
2022-11-29 12:50:00,82.29,82.4,82.14,82.2,205370.0,76.5041,76.6063,76.3646,76.4204,205370.0
2022-11-29 13:00:00,82.2,82.26,82.13,82.14,27026.0,76.4204,76.4762,76.3553,76.3646,27026.0
2022-11-29 13:10:00,82.15,82.3,82.14,82.18,63494.0,76.3739,76.5134,76.3646,76.4018,63494.0
2022-11-29 13:20:00,82.17,82.19,82.1,82.14,33410.0,76.3925,76.4111,76.3274,76.3646,33410.0
2022-11-29 13:30:00,82.12,82.22,82.1,82.2,29991.0,76.346,76.439,76.3274,76.4204,29991.0
2022-11-29 13:40:00,82.19,82.24,82.11,82.12,27629.0,76.4111,76.4576,76.3367,76.346,27629.0
2022-11-29 13:50:00,82.11,82.29,82.07,82.27,47253.0,76.3367,76.5041,76.2995,76.4855,47253.0
2022-11-29 14:00:00,82.26,82.49,82.26,82.39,64774.0,76.4762,76.69,76.4762,76.597,64774.0
2022-11-29 14:10:00,82.38,82.56,82.36,82.54,219113.0,76.5877,76.7551,76.5691,76.7365,219113.0
2022-11-29 14:20:00,82.54,82.58,82.2,82.2,32012.0,76.7365,76.7737,76.4204,76.4204,32012.0
2022-11-29 14:30:00,82.21,82.28,82.14,82.24,38259.0,76.4297,76.4948,76.3646,76.4576,38259.0
2022-11-29 14:40:00,82.24,82.3,82.1,82.11,46627.0,76.4576,76.5134,76.3274,76.3367,46627.0
2022-11-29 14:50:00,82.11,82.24,82.1,82.15,43728.0,76.3367,76.4576,76.3274,76.3739,43728.0
2022-11-29 15:00:00,82.15,82.22,82.09,82.2,47787.0,76.3739,76.439,76.3181,76.4204,47787.0
2022-11-29 15:10:00,82.2,82.32,82.14,82.16,85110.0,76.4204,76.5319,76.3646,76.3832,85110.0
2022-11-29 15:20:00,82.16,82.34,82.15,82.28,71258.0,76.3832,76.5505,76.3739,76.4948,71258.0
2022-11-29 15:30:00,82.29,82.43,82.25,82.31,61644.0,76.5041,76.6342,76.4669,76.5226,61644.0
2022-11-29 15:40:00,82.31,82.46,82.3,82.37,129953.0,76.5226,76.6621,76.5134,76.5784,129953.0
2022-11-29 15:50:00,82.37,82.59,82.3,82.45,414031.0,76.5784,76.783,76.5134,76.6528,414031.0
2022-11-30 09:30:00,82.09,82.63,82.06,82.63,178935.0,76.3181,76.8201,76.2902,76.8201,178935.0
2022-11-30 09:40:00,82.66,82.98,82.59,82.62,73250.0,76.848,77.1455,76.783,76.8109,73250.0
2022-11-30 09:50:00,82.63,82.77,82.54,82.76,58057.0,76.8201,76.9503,76.7365,76.941,58057.0
2022-11-30 10:00:00,82.76,82.79,82.35,82.58,99831.0,76.941,76.9689,76.5598,76.7737,99831.0
2022-11-30 10:10:00,82.58,82.72,82.53,82.59,54005.0,76.7737,76.9038,76.7272,76.783,54005.0
2022-11-30 10:20:00,82.6,82.6,82.39,82.49,53510.0,76.7923,76.7923,76.597,76.69,53510.0
2022-11-30 10:30:00,82.49,82.63,82.39,82.61,42435.0,76.69,76.8201,76.597,76.8016,42435.0
2022-11-30 10:40:00,82.62,82.73,82.53,82.57,66102.0,76.8109,76.9131,76.7272,76.7644,66102.0
2022-11-30 10:50:00,82.57,82.75,82.55,82.62,74266.0,76.7644,76.9317,76.7458,76.8109,74266.0
2022-11-30 11:00:00,82.62,82.75,82.52,82.67,69740.0,76.8109,76.9317,76.7179,76.8573,69740.0
2022-11-30 11:10:00,82.66,82.7,82.48,82.48,193426.0,76.848,76.8852,76.6807,76.6807,193426.0
2022-11-30 11:20:00,82.48,82.57,82.45,82.53,44377.0,76.6807,76.7644,76.6528,76.7272,44377.0
2022-11-30 11:30:00,82.54,82.64,82.54,82.56,43598.0,76.7365,76.8294,76.7365,76.7551,43598.0
2022-11-30 11:40:00,82.56,82.58,82.48,82.51,53387.0,76.7551,76.7737,76.6807,76.7086,53387.0
2022-11-30 11:50:00,82.52,82.71,82.48,82.67,51812.0,76.7179,76.8945,76.6807,76.8573,51812.0
2022-11-30 12:00:00,82.66,82.67,82.53,82.57,32566.0,76.848,76.8573,76.7272,76.7644,32566.0
2022-11-30 12:10:00,82.57,82.63,82.34,82.36,38210.0,76.7644,76.8201,76.5505,76.5691,38210.0
2022-11-30 12:20:00,82.37,82.37,82.25,82.26,60211.0,76.5784,76.5784,76.4669,76.4762,60211.0
2022-11-30 12:30:00,82.28,82.31,82.17,82.18,41432.0,76.4948,76.5226,76.3925,76.4018,41432.0
2022-11-30 12:40:00,82.17,82.29,82.12,82.27,63612.0,76.3925,76.5041,76.346,76.4855,63612.0
2022-11-30 12:50:00,82.28,82.37,82.26,82.35,37472.0,76.4948,76.5784,76.4762,76.5598,37472.0
2022-11-30 13:00:00,82.36,82.63,82.35,82.59,44862.0,76.5691,76.8201,76.5598,76.783,44862.0
2022-11-30 13:10:00,82.6,82.65,82.51,82.52,30186.0,76.7923,76.8387,76.7086,76.7179,30186.0
2022-11-30 13:20:00,82.53,82.53,82.44,82.5,58512.0,76.7272,76.7272,76.6435,76.6993,58512.0
2022-11-30 13:30:00,82.5,83.18,82.41,83.05,197211.0,76.6993,77.3315,76.6156,77.2106,197211.0
2022-11-30 13:40:00,83.05,83.16,82.74,83.05,92913.0,77.2106,77.3129,76.9224,77.2106,92913.0
2022-11-30 13:50:00,83.04,83.41,83.0,83.38,72161.0,77.2013,77.5453,77.1641,77.5174,72161.0
2022-11-30 14:00:00,83.39,83.66,83.39,83.48,43200.0,77.5267,77.7777,77.5267,77.6104,43200.0
2022-11-30 14:10:00,83.47,83.92,83.34,83.89,70472.0,77.6011,78.0194,77.4802,77.9916,70472.0
2022-11-30 14:20:00,83.91,83.93,83.74,83.79,59016.0,78.0101,78.0287,77.8521,77.8986,59016.0
2022-11-30 14:30:00,83.8,83.87,83.72,83.75,66526.0,77.9079,77.973,77.8335,77.8614,66526.0
2022-11-30 14:40:00,83.76,83.91,83.7,83.91,44966.0,77.8707,78.0101,77.8149,78.0101,44966.0
2022-11-30 14:50:00,83.9,84.1,83.87,84.0,61600.0,78.0009,78.1868,77.973,78.0938,61600.0
2022-11-30 15:00:00,84.01,84.27,84.01,84.2,78025.0,78.1031,78.3448,78.1031,78.2798,78025.0
2022-11-30 15:10:00,84.21,84.37,84.13,84.36,96191.0,78.2891,78.4378,78.2147,78.4285,96191.0
2022-11-30 15:20:00,84.36,84.57,84.31,84.55,107147.0,78.4285,78.6237,78.382,78.6051,107147.0
2022-11-30 15:30:00,84.54,84.68,84.46,84.59,147517.0,78.5959,78.726,78.5215,78.6423,147517.0
2022-11-30 15:40:00,84.58,84.68,84.49,84.64,194006.0,78.633,78.726,78.5494,78.6888,194006.0
2022-11-30 15:50:00,84.64,84.9,84.55,84.69,648854.0,78.6888,78.9305,78.6051,78.7353,648854.0
2022-12-01 09:30:00,85.4,85.97,85.24,85.54,244928.0,79.3954,79.9253,79.2466,79.5255,244928.0
2022-12-01 09:40:00,85.54,85.56,85.27,85.5,119002.0,79.5255,79.5441,79.2745,79.4884,119002.0
2022-12-01 09:50:00,85.5,85.61,85.35,85.55,86214.0,79.4884,79.5906,79.3489,79.5348,86214.0
2022-12-01 10:00:00,85.57,85.75,85.3,85.34,73623.0,79.5534,79.7208,79.3024,79.3396,73623.0
2022-12-01 10:10:00,85.34,85.41,84.95,84.96,74193.0,79.3396,79.4047,78.977,78.9863,74193.0
2022-12-01 10:20:00,84.96,84.98,84.45,84.5,76699.0,78.9863,79.0049,78.5122,78.5587,76699.0
2022-12-01 10:30:00,84.5,84.76,84.42,84.67,86535.0,78.5587,78.8004,78.4843,78.7167,86535.0
2022-12-01 10:40:00,84.67,84.67,84.3,84.35,181662.0,78.7167,78.7167,78.3727,78.4192,181662.0
2022-12-01 10:50:00,84.35,84.59,84.34,84.55,142007.0,78.4192,78.6423,78.4099,78.6051,142007.0
2022-12-01 11:00:00,84.54,84.54,84.28,84.33,112028.0,78.5959,78.5959,78.3541,78.4006,112028.0
2022-12-01 11:10:00,84.33,84.34,84.03,84.06,103665.0,78.4006,78.4099,78.1217,78.1496,103665.0
2022-12-01 11:20:00,84.05,84.32,84.04,84.23,82741.0,78.1403,78.3913,78.131,78.3076,82741.0
2022-12-01 11:30:00,84.2,84.36,84.18,84.23,67054.0,78.2798,78.4285,78.2612,78.3076,67054.0
2022-12-01 11:40:00,84.24,84.37,84.17,84.19,53493.0,78.3169,78.4378,78.2519,78.2705,53493.0
2022-12-01 11:50:00,84.19,84.34,84.17,84.3,46869.0,78.2705,78.4099,78.2519,78.3727,46869.0
2022-12-01 12:00:00,84.32,84.32,83.99,84.03,43947.0,78.3913,78.3913,78.0845,78.1217,43947.0
2022-12-01 12:10:00,84.04,84.35,84.0,84.24,49872.0,78.131,78.4192,78.0938,78.3169,49872.0
2022-12-01 12:20:00,84.25,84.64,84.24,84.61,54732.0,78.3262,78.6888,78.3169,78.6609,54732.0
2022-12-01 12:30:00,84.62,84.75,84.56,84.63,47664.0,78.6702,78.7911,78.6144,78.6795,47664.0
2022-12-01 12:40:00,84.64,84.7,84.49,84.6,39925.0,78.6888,78.7446,78.5494,78.6516,39925.0
2022-12-01 12:50:00,84.55,84.72,84.55,84.7,48629.0,78.6051,78.7632,78.6051,78.7446,48629.0
2022-12-01 13:00:00,84.69,84.89,84.66,84.81,49880.0,78.7353,78.9212,78.7074,78.8469,49880.0
2022-12-01 13:10:00,84.82,84.89,84.65,84.67,49456.0,78.8562,78.9212,78.6981,78.7167,49456.0
2022-12-01 13:20:00,84.66,84.72,84.49,84.59,36739.0,78.7074,78.7632,78.5494,78.6423,36739.0
2022-12-01 13:30:00,84.59,84.65,84.47,84.52,51660.0,78.6423,78.6981,78.5308,78.5773,51660.0
2022-12-01 13:40:00,84.53,84.64,84.51,84.61,53343.0,78.5866,78.6888,78.568,78.6609,53343.0
2022-12-01 13:50:00,84.61,84.76,84.56,84.74,44568.0,78.6609,78.8004,78.6144,78.7818,44568.0
2022-12-01 14:00:00,84.74,84.76,84.55,84.68,58329.0,78.7818,78.8004,78.6051,78.726,58329.0
2022-12-01 14:10:00,84.69,84.77,84.64,84.76,54002.0,78.7353,78.8097,78.6888,78.8004,54002.0
2022-12-01 14:20:00,84.76,84.99,84.71,84.92,61083.0,78.8004,79.0142,78.7539,78.9491,61083.0
2022-12-01 14:30:00,84.93,85.07,84.79,85.05,61204.0,78.9584,79.0886,78.8283,79.07,61204.0
2022-12-01 14:40:00,85.04,85.12,85.01,85.12,64817.0,79.0607,79.1351,79.0328,79.1351,64817.0
2022-12-01 14:50:00,85.12,85.17,84.98,85.09,71121.0,79.1351,79.1816,79.0049,79.1072,71121.0
2022-12-01 15:00:00,85.08,85.08,84.93,84.96,67122.0,79.0979,79.0979,78.9584,78.9863,67122.0
2022-12-01 15:10:00,84.95,85.01,84.84,84.9,66623.0,78.977,79.0328,78.8748,78.9305,66623.0
2022-12-01 15:20:00,84.89,84.92,84.74,84.84,52197.0,78.9212,78.9491,78.7818,78.8748,52197.0
2022-12-01 15:30:00,84.84,84.95,84.81,84.86,91721.0,78.8748,78.977,78.8469,78.8934,91721.0
2022-12-01 15:40:00,84.87,85.01,84.72,84.88,166166.0,78.9026,79.0328,78.7632,78.9119,166166.0
2022-12-01 15:50:00,84.89,84.96,84.73,84.83,452557.0,78.9212,78.9863,78.7725,78.8655,452557.0
2022-12-02 09:30:00,83.73,84.02,83.4,83.93,243730.0,77.8428,78.1124,77.536,78.0287,243730.0
2022-12-02 09:40:00,83.91,83.94,83.61,83.83,195933.0,78.0101,78.038,77.7312,77.9358,195933.0
2022-12-02 09:50:00,83.82,84.14,83.77,83.86,129668.0,77.9265,78.224,77.88,77.9637,129668.0
2022-12-02 10:00:00,83.87,84.16,83.84,84.12,84571.0,77.973,78.2426,77.9451,78.2054,84571.0
2022-12-02 10:10:00,84.11,84.3,84.0,84.1,68357.0,78.1961,78.3727,78.0938,78.1868,68357.0
2022-12-02 10:20:00,84.11,84.25,84.02,84.04,72727.0,78.1961,78.3262,78.1124,78.131,72727.0
2022-12-02 10:30:00,84.06,84.28,84.0,84.26,51763.0,78.1496,78.3541,78.0938,78.3355,51763.0
2022-12-02 10:40:00,84.26,84.55,84.21,84.54,92680.0,78.3355,78.6051,78.2891,78.5959,92680.0
2022-12-02 10:50:00,84.54,84.69,84.46,84.58,91681.0,78.5959,78.7353,78.5215,78.633,91681.0
2022-12-02 11:00:00,84.57,84.57,84.35,84.43,37345.0,78.6237,78.6237,78.4192,78.4936,37345.0
2022-12-02 11:10:00,84.43,84.49,84.35,84.39,36467.0,78.4936,78.5494,78.4192,78.4564,36467.0
2022-12-02 11:20:00,84.38,84.54,84.37,84.51,33079.0,78.4471,78.5959,78.4378,78.568,33079.0
2022-12-02 11:30:00,84.5,84.56,84.39,84.47,40492.0,78.5587,78.6144,78.4564,78.5308,40492.0
2022-12-02 11:40:00,84.49,84.85,84.49,84.74,45894.0,78.5494,78.8841,78.5494,78.7818,45894.0
2022-12-02 11:50:00,84.73,84.73,84.57,84.58,30903.0,78.7725,78.7725,78.6237,78.633,30903.0
2022-12-02 12:00:00,84.57,84.7,84.52,84.66,34397.0,78.6237,78.7446,78.5773,78.7074,34397.0
2022-12-02 12:10:00,84.67,84.73,84.56,84.6,63579.0,78.7167,78.7725,78.6144,78.6516,63579.0
2022-12-02 12:20:00,84.61,84.73,84.6,84.71,28530.0,78.6609,78.7725,78.6516,78.7539,28530.0
2022-12-02 12:30:00,84.72,84.75,84.48,84.51,31254.0,78.7632,78.7911,78.5401,78.568,31254.0
2022-12-02 12:40:00,84.5,84.61,84.48,84.54,26505.0,78.5587,78.6609,78.5401,78.5959,26505.0
2022-12-02 12:50:00,84.52,84.56,84.42,84.42,39563.0,78.5773,78.6144,78.4843,78.4843,39563.0
2022-12-02 13:00:00,84.42,84.54,84.42,84.46,36127.0,78.4843,78.5959,78.4843,78.5215,36127.0
2022-12-02 13:10:00,84.45,84.56,84.42,84.52,41519.0,78.5122,78.6144,78.4843,78.5773,41519.0
2022-12-02 13:20:00,84.52,84.61,84.49,84.61,30977.0,78.5773,78.6609,78.5494,78.6609,30977.0
2022-12-02 13:30:00,84.61,84.8,84.59,84.74,90518.0,78.6609,78.8376,78.6423,78.7818,90518.0
2022-12-02 13:40:00,84.74,84.93,84.74,84.92,46084.0,78.7818,78.9584,78.7818,78.9491,46084.0
2022-12-02 13:50:00,84.92,84.95,84.87,84.95,77630.0,78.9491,78.977,78.9026,78.977,77630.0
2022-12-02 14:00:00,84.95,84.97,84.77,84.81,46933.0,78.977,78.9956,78.8097,78.8469,46933.0
2022-12-02 14:10:00,84.8,84.93,84.76,84.89,41627.0,78.8376,78.9584,78.8004,78.9212,41627.0
2022-12-02 14:20:00,84.9,84.99,84.83,84.84,63640.0,78.9305,79.0142,78.8655,78.8748,63640.0
2022-12-02 14:30:00,84.84,84.91,84.81,84.84,67424.0,78.8748,78.9398,78.8469,78.8748,67424.0
2022-12-02 14:40:00,84.83,84.89,84.73,84.86,48630.0,78.8655,78.9212,78.7725,78.8934,48630.0
2022-12-02 14:50:00,84.87,85.0,84.82,85.0,58013.0,78.9026,79.0235,78.8562,79.0235,58013.0
2022-12-02 15:00:00,85.0,85.19,84.99,85.14,80940.0,79.0235,79.2001,79.0142,79.1537,80940.0
2022-12-02 15:10:00,85.14,85.18,85.05,85.17,77438.0,79.1537,79.1909,79.07,79.1816,77438.0
2022-12-02 15:20:00,85.19,85.19,84.96,84.97,103367.0,79.2001,79.2001,78.9863,78.9956,103367.0
2022-12-02 15:30:00,84.97,85.03,84.88,84.98,128478.0,78.9956,79.0514,78.9119,79.0049,128478.0
2022-12-02 15:40:00,84.97,85.02,84.82,84.87,182577.0,78.9956,79.0421,78.8562,78.9026,182577.0
2022-12-02 15:50:00,84.88,85.21,84.88,85.19,554192.0,78.9119,79.2187,78.9119,79.2001,554192.0
2022-12-05 09:30:00,85.0,85.72,84.79,85.31,199837.0,79.0235,79.6929,78.8283,79.3117,199837.0
2022-12-05 09:40:00,85.32,85.51,85.27,85.39,71270.0,79.321,79.4976,79.2745,79.3861,71270.0
2022-12-05 09:50:00,85.42,85.51,85.3,85.46,111515.0,79.414,79.4976,79.3024,79.4512,111515.0
2022-12-05 10:00:00,85.42,85.45,85.01,85.14,113856.0,79.414,79.4419,79.0328,79.1537,113856.0
2022-12-05 10:10:00,85.13,85.22,84.94,85.18,112252.0,79.1444,79.228,78.9677,79.1909,112252.0
2022-12-05 10:20:00,85.1,85.4,85.1,85.28,122402.0,79.1165,79.3954,79.1165,79.2838,122402.0
2022-12-05 10:30:00,85.29,85.66,85.21,85.58,68971.0,79.2931,79.6371,79.2187,79.5627,68971.0
2022-12-05 10:40:00,85.6,85.68,85.5,85.54,81566.0,79.5813,79.6557,79.4884,79.5255,81566.0
2022-12-05 10:50:00,85.53,85.63,85.41,85.57,74079.0,79.5162,79.6092,79.4047,79.5534,74079.0
2022-12-05 11:00:00,85.58,85.66,85.47,85.63,57110.0,79.5627,79.6371,79.4605,79.6092,57110.0
2022-12-05 11:10:00,85.63,85.76,85.5,85.55,48653.0,79.6092,79.7301,79.4884,79.5348,48653.0
2022-12-05 11:20:00,85.54,85.85,85.48,85.82,144280.0,79.5255,79.8137,79.4698,79.7859,144280.0
2022-12-05 11:30:00,85.82,85.92,85.7,85.86,69061.0,79.7859,79.8788,79.6743,79.823,69061.0
2022-12-05 11:40:00,85.86,86.03,85.75,85.75,130727.0,79.823,79.9811,79.7208,79.7208,130727.0
2022-12-05 11:50:00,85.76,85.8,85.5,85.54,70201.0,79.7301,79.7673,79.4884,79.5255,70201.0
2022-12-05 12:00:00,85.51,85.63,85.43,85.59,72702.0,79.4976,79.6092,79.4233,79.572,72702.0
2022-12-05 12:10:00,85.59,85.8,85.57,85.76,51814.0,79.572,79.7673,79.5534,79.7301,51814.0
2022-12-05 12:20:00,85.76,85.97,85.74,85.84,97664.0,79.7301,79.9253,79.7115,79.8044,97664.0
2022-12-05 12:30:00,85.83,85.83,85.6,85.6,62367.0,79.7951,79.7951,79.5813,79.5813,62367.0
2022-12-05 12:40:00,85.6,85.6,85.43,85.51,113520.0,79.5813,79.5813,79.4233,79.4976,113520.0
2022-12-05 12:50:00,85.52,85.58,85.28,85.3,56972.0,79.5069,79.5627,79.2838,79.3024,56972.0
2022-12-05 13:00:00,85.3,85.33,85.21,85.26,44936.0,79.3024,79.3303,79.2187,79.2652,44936.0
2022-12-05 13:10:00,85.27,85.44,85.18,85.41,65196.0,79.2745,79.4326,79.1909,79.4047,65196.0
2022-12-05 13:20:00,85.4,85.51,85.34,85.45,56568.0,79.3954,79.4976,79.3396,79.4419,56568.0
2022-12-05 13:30:00,85.45,85.46,85.28,85.36,30830.0,79.4419,79.4512,79.2838,79.3582,30830.0
2022-12-05 13:40:00,85.38,85.38,85.22,85.28,36374.0,79.3768,79.3768,79.228,79.2838,36374.0
2022-12-05 13:50:00,85.28,85.28,85.06,85.08,41747.0,79.2838,79.2838,79.0793,79.0979,41747.0
2022-12-05 14:00:00,85.09,85.1,84.97,85.07,71030.0,79.1072,79.1165,78.9956,79.0886,71030.0
2022-12-05 14:10:00,85.07,85.2,85.03,85.04,52818.0,79.0886,79.2094,79.0514,79.0607,52818.0
2022-12-05 14:20:00,85.04,85.06,84.92,84.99,84749.0,79.0607,79.0793,78.9491,79.0142,84749.0
2022-12-05 14:30:00,84.98,85.02,84.87,84.9,51541.0,79.0049,79.0421,78.9026,78.9305,51541.0
2022-12-05 14:40:00,84.9,84.9,84.77,84.88,57252.0,78.9305,78.9305,78.8097,78.9119,57252.0
2022-12-05 14:50:00,84.88,85.12,84.87,85.04,64338.0,78.9119,79.1351,78.9026,79.0607,64338.0
2022-12-05 15:00:00,85.04,85.11,84.95,85.08,54087.0,79.0607,79.1258,78.977,79.0979,54087.0
2022-12-05 15:10:00,85.07,85.25,84.97,85.21,117350.0,79.0886,79.2559,78.9956,79.2187,117350.0
2022-12-05 15:20:00,85.22,85.31,85.1,85.12,96657.0,79.228,79.3117,79.1165,79.1351,96657.0
2022-12-05 15:30:00,85.12,85.28,85.09,85.09,115149.0,79.1351,79.2838,79.1072,79.1072,115149.0
2022-12-05 15:40:00,85.09,85.33,85.05,85.28,140233.0,79.1072,79.3303,79.07,79.2838,140233.0
2022-12-05 15:50:00,85.28,85.32,85.12,85.14,383449.0,79.2838,79.321,79.1351,79.1537,383449.0
2022-12-06 09:30:00,84.91,85.25,84.41,84.64,160028.0,78.9398,79.2559,78.475,78.6888,160028.0
2022-12-06 09:40:00,84.64,85.06,84.63,85.06,57663.0,78.6888,79.0793,78.6795,79.0793,57663.0
2022-12-06 09:50:00,85.06,85.15,84.62,84.72,55322.0,79.0793,79.163,78.6702,78.7632,55322.0
2022-12-06 10:00:00,84.72,84.77,84.48,84.59,78760.0,78.7632,78.8097,78.5401,78.6423,78760.0
2022-12-06 10:10:00,84.62,84.85,84.53,84.85,76369.0,78.6702,78.8841,78.5866,78.8841,76369.0
2022-12-06 10:20:00,84.84,84.89,84.7,84.77,82886.0,78.8748,78.9212,78.7446,78.8097,82886.0
2022-12-06 10:30:00,84.78,84.8,84.56,84.64,92573.0,78.819,78.8376,78.6144,78.6888,92573.0
2022-12-06 10:40:00,84.64,84.83,84.53,84.81,98041.0,78.6888,78.8655,78.5866,78.8469,98041.0
2022-12-06 10:50:00,84.78,84.83,84.52,84.61,89234.0,78.819,78.8655,78.5773,78.6609,89234.0
2022-12-06 11:00:00,84.62,84.75,84.58,84.59,50570.0,78.6702,78.7911,78.633,78.6423,50570.0
2022-12-06 11:10:00,84.6,84.8,84.56,84.67,53352.0,78.6516,78.8376,78.6144,78.7167,53352.0
2022-12-06 11:20:00,84.68,84.71,84.59,84.66,49375.0,78.726,78.7539,78.6423,78.7074,49375.0
2022-12-06 11:30:00,84.66,84.79,84.61,84.68,53214.0,78.7074,78.8283,78.6609,78.726,53214.0
2022-12-06 11:40:00,84.66,84.71,84.6,84.64,32335.0,78.7074,78.7539,78.6516,78.6888,32335.0
2022-12-06 11:50:00,84.64,84.66,84.54,84.58,62555.0,78.6888,78.7074,78.5959,78.633,62555.0
2022-12-06 12:00:00,84.58,84.63,84.5,84.53,73360.0,78.633,78.6795,78.5587,78.5866,73360.0
2022-12-06 12:10:00,84.53,84.65,84.46,84.5,76957.0,78.5866,78.6981,78.5215,78.5587,76957.0
2022-12-06 12:20:00,84.48,84.54,84.34,84.36,34524.0,78.5401,78.5959,78.4099,78.4285,34524.0
2022-12-06 12:30:00,84.34,84.39,84.29,84.33,44563.0,78.4099,78.4564,78.3634,78.4006,44563.0
2022-12-06 12:40:00,84.33,84.37,84.27,84.31,41697.0,78.4006,78.4378,78.3448,78.382,41697.0
2022-12-06 12:50:00,84.29,84.32,84.22,84.23,34727.0,78.3634,78.3913,78.2984,78.3076,34727.0
2022-12-06 13:00:00,84.22,84.23,84.02,84.02,42758.0,78.2984,78.3076,78.1124,78.1124,42758.0
2022-12-06 13:10:00,84.01,84.09,83.95,83.98,58918.0,78.1031,78.1775,78.0473,78.0752,58918.0
2022-12-06 13:20:00,83.96,84.0,83.8,83.83,43467.0,78.0566,78.0938,77.9079,77.9358,43467.0
2022-12-06 13:30:00,83.82,83.88,83.71,83.71,58424.0,77.9265,77.9823,77.8242,77.8242,58424.0
2022-12-06 13:40:00,83.7,83.9,83.7,83.84,54583.0,77.8149,78.0009,77.8149,77.9451,54583.0
2022-12-06 13:50:00,83.84,83.93,83.77,83.93,51237.0,77.9451,78.0287,77.88,78.0287,51237.0
2022-12-06 14:00:00,83.94,84.02,83.88,84.01,67427.0,78.038,78.1124,77.9823,78.1031,67427.0
2022-12-06 14:10:00,84.01,84.13,83.94,84.06,57614.0,78.1031,78.2147,78.038,78.1496,57614.0
2022-12-06 14:20:00,84.07,84.22,84.06,84.12,54130.0,78.1589,78.2984,78.1496,78.2054,54130.0
2022-12-06 14:30:00,84.13,84.25,84.12,84.25,45627.0,78.2147,78.3262,78.2054,78.3262,45627.0
2022-12-06 14:40:00,84.25,84.46,84.24,84.33,82422.0,78.3262,78.5215,78.3169,78.4006,82422.0
2022-12-06 14:50:00,84.34,84.47,84.3,84.47,59092.0,78.4099,78.5308,78.3727,78.5308,59092.0
2022-12-06 15:00:00,84.48,84.72,84.47,84.69,128821.0,78.5401,78.7632,78.5308,78.7353,128821.0
2022-12-06 15:10:00,84.69,84.75,84.6,84.73,92446.0,78.7353,78.7911,78.6516,78.7725,92446.0
2022-12-06 15:20:00,84.74,84.8,84.66,84.68,64487.0,78.7818,78.8376,78.7074,78.726,64487.0
2022-12-06 15:30:00,84.68,84.98,84.67,84.97,125188.0,78.726,79.0049,78.7167,78.9956,125188.0
2022-12-06 15:40:00,84.98,85.16,84.95,85.15,207510.0,79.0049,79.1723,78.977,79.163,207510.0
2022-12-06 15:50:00,85.16,85.25,85.09,85.17,322821.0,79.1723,79.2559,79.1072,79.1816,322821.0
2022-12-07 09:30:00,85.16,85.57,85.06,85.44,129625.0,79.1723,79.5534,79.0793,79.4326,129625.0
2022-12-07 09:40:00,85.47,85.66,85.37,85.43,46879.0,79.4605,79.6371,79.3675,79.4233,46879.0
2022-12-07 09:50:00,85.42,85.49,85.22,85.42,42624.0,79.414,79.4791,79.228,79.414,42624.0
2022-12-07 10:00:00,85.42,85.78,85.25,85.71,67889.0,79.414,79.7487,79.2559,79.6836,67889.0
2022-12-07 10:10:00,85.7,85.81,85.48,85.6,108275.0,79.6743,79.7766,79.4698,79.5813,108275.0
2022-12-07 10:20:00,85.61,86.0,85.52,86.0,71460.0,79.5906,79.9532,79.5069,79.9532,71460.0
2022-12-07 10:30:00,85.98,86.03,85.85,85.87,95271.0,79.9346,79.9811,79.8137,79.8323,95271.0
2022-12-07 10:40:00,85.86,86.14,85.82,86.14,68709.0,79.823,80.0834,79.7859,80.0834,68709.0
2022-12-07 10:50:00,86.16,86.32,86.12,86.22,81719.0,80.1019,80.2507,80.0648,80.1577,81719.0
2022-12-07 11:00:00,86.24,86.35,86.06,86.13,65038.0,80.1763,80.2786,80.009,80.0741,65038.0
2022-12-07 11:10:00,86.15,86.19,85.81,85.81,108812.0,80.0927,80.1298,79.7766,79.7766,108812.0
2022-12-07 11:20:00,85.83,85.84,85.48,85.55,70281.0,79.7951,79.8044,79.4698,79.5348,70281.0
2022-12-07 11:30:00,85.56,85.62,85.43,85.53,47275.0,79.5441,79.5999,79.4233,79.5162,47275.0
2022-12-07 11:40:00,85.53,85.62,85.44,85.46,34803.0,79.5162,79.5999,79.4326,79.4512,34803.0
2022-12-07 11:50:00,85.46,85.47,85.27,85.41,51851.0,79.4512,79.4605,79.2745,79.4047,51851.0
2022-12-07 12:00:00,85.42,85.44,85.14,85.17,36233.0,79.414,79.4326,79.1537,79.1816,36233.0
2022-12-07 12:10:00,85.18,85.18,84.85,84.85,60368.0,79.1909,79.1909,78.8841,78.8841,60368.0
2022-12-07 12:20:00,84.85,84.89,84.69,84.69,53276.0,78.8841,78.9212,78.7353,78.7353,53276.0
2022-12-07 12:30:00,84.71,84.75,84.61,84.72,51766.0,78.7539,78.7911,78.6609,78.7632,51766.0
2022-12-07 12:40:00,84.73,85.02,84.73,85.0,43226.0,78.7725,79.0421,78.7725,79.0235,43226.0
2022-12-07 12:50:00,84.99,85.07,84.95,84.99,41220.0,79.0142,79.0886,78.977,79.0142,41220.0
2022-12-07 13:00:00,84.99,85.05,84.87,84.93,41063.0,79.0142,79.07,78.9026,78.9584,41063.0
2022-12-07 13:10:00,84.95,85.18,84.95,85.18,29804.0,78.977,79.1909,78.977,79.1909,29804.0
2022-12-07 13:20:00,85.18,85.21,85.01,85.05,25528.0,79.1909,79.2187,79.0328,79.07,25528.0
2022-12-07 13:30:00,85.04,85.09,84.92,84.99,47875.0,79.0607,79.1072,78.9491,79.0142,47875.0
2022-12-07 13:40:00,85.0,85.08,84.98,85.01,122766.0,79.0235,79.0979,79.0049,79.0328,122766.0
2022-12-07 13:50:00,85.01,85.01,84.77,84.82,35990.0,79.0328,79.0328,78.8097,78.8562,35990.0
2022-12-07 14:00:00,84.81,84.83,84.71,84.81,36471.0,78.8469,78.8655,78.7539,78.8469,36471.0
2022-12-07 14:10:00,84.8,84.99,84.77,84.91,27874.0,78.8376,79.0142,78.8097,78.9398,27874.0
2022-12-07 14:20:00,84.9,85.02,84.84,85.0,33568.0,78.9305,79.0421,78.8748,79.0235,33568.0
2022-12-07 14:30:00,85.01,85.16,84.98,85.13,36642.0,79.0328,79.1723,79.0049,79.1444,36642.0
2022-12-07 14:40:00,85.14,85.15,85.01,85.03,23257.0,79.1537,79.163,79.0328,79.0514,23257.0
2022-12-07 14:50:00,85.02,85.02,84.87,84.94,23490.0,79.0421,79.0421,78.9026,78.9677,23490.0
2022-12-07 15:00:00,84.94,85.01,84.75,84.75,41645.0,78.9677,79.0328,78.7911,78.7911,41645.0
2022-12-07 15:10:00,84.77,84.86,84.71,84.73,46858.0,78.8097,78.8934,78.7539,78.7725,46858.0
2022-12-07 15:20:00,84.72,84.8,84.63,84.77,63902.0,78.7632,78.8376,78.6795,78.8097,63902.0
2022-12-07 15:30:00,84.77,84.91,84.75,84.88,71502.0,78.8097,78.9398,78.7911,78.9119,71502.0
2022-12-07 15:40:00,84.89,84.89,84.75,84.86,86149.0,78.9212,78.9212,78.7911,78.8934,86149.0
2022-12-07 15:50:00,84.85,85.32,84.84,85.24,557320.0,78.8841,79.321,78.8748,79.2466,557320.0
2022-12-08 09:30:00,85.27,85.43,85.01,85.12,106180.0,79.2745,79.4233,79.0328,79.1351,106180.0
2022-12-08 09:40:00,85.15,85.19,84.9,85.07,67145.0,79.163,79.2001,78.9305,79.0886,67145.0
2022-12-08 09:50:00,85.06,85.56,84.96,85.52,68606.0,79.0793,79.5441,78.9863,79.5069,68606.0
2022-12-08 10:00:00,85.53,85.61,85.36,85.55,45429.0,79.5162,79.5906,79.3582,79.5348,45429.0
2022-12-08 10:10:00,85.56,85.73,85.46,85.67,47354.0,79.5441,79.7022,79.4512,79.6464,47354.0
2022-12-08 10:20:00,85.69,86.04,85.69,86.02,48579.0,79.665,79.9904,79.665,79.9718,48579.0
2022-12-08 10:30:00,86.04,86.09,85.91,86.01,50544.0,79.9904,80.0369,79.8695,79.9625,50544.0
2022-12-08 10:40:00,86.02,86.13,85.9,86.02,61634.0,79.9718,80.0741,79.8602,79.9718,61634.0
2022-12-08 10:50:00,86.02,86.17,86.0,86.06,99669.0,79.9718,80.1112,79.9532,80.009,99669.0
2022-12-08 11:00:00,86.11,86.15,85.87,85.87,52134.0,80.0555,80.0927,79.8323,79.8323,52134.0
2022-12-08 11:10:00,85.86,85.87,85.53,85.57,53432.0,79.823,79.8323,79.5162,79.5534,53432.0
2022-12-08 11:20:00,85.58,85.74,85.53,85.72,45023.0,79.5627,79.7115,79.5162,79.6929,45023.0
2022-12-08 11:30:00,85.72,85.79,85.64,85.73,55822.0,79.6929,79.758,79.6185,79.7022,55822.0
2022-12-08 11:40:00,85.74,85.75,85.49,85.53,60712.0,79.7115,79.7208,79.4791,79.5162,60712.0
2022-12-08 11:50:00,85.51,85.74,85.51,85.7,50214.0,79.4976,79.7115,79.4976,79.6743,50214.0
2022-12-08 12:00:00,85.71,85.86,85.69,85.76,33144.0,79.6836,79.823,79.665,79.7301,33144.0
2022-12-08 12:10:00,85.77,85.82,85.62,85.76,27285.0,79.7394,79.7859,79.5999,79.7301,27285.0
2022-12-08 12:20:00,85.72,85.84,85.69,85.76,20815.0,79.6929,79.8044,79.665,79.7301,20815.0
2022-12-08 12:30:00,85.76,85.96,85.75,85.89,105473.0,79.7301,79.916,79.7208,79.8509,105473.0
2022-12-08 12:40:00,85.89,85.94,85.81,85.9,44224.0,79.8509,79.8974,79.7766,79.8602,44224.0
2022-12-08 12:50:00,85.9,86.06,85.9,86.01,35306.0,79.8602,80.009,79.8602,79.9625,35306.0
2022-12-08 13:00:00,86.02,86.17,86.02,86.16,38822.0,79.9718,80.1112,79.9718,80.1019,38822.0
2022-12-08 13:10:00,86.15,86.19,86.08,86.17,49540.0,80.0927,80.1298,80.0276,80.1112,49540.0
2022-12-08 13:20:00,86.14,86.21,86.11,86.21,36423.0,80.0834,80.1484,80.0555,80.1484,36423.0
2022-12-08 13:30:00,86.22,86.32,86.2,86.26,56673.0,80.1577,80.2507,80.1391,80.1949,56673.0
2022-12-08 13:40:00,86.27,86.4,86.27,86.39,28833.0,80.2042,80.3251,80.2042,80.3158,28833.0
2022-12-08 13:50:00,86.39,86.4,86.25,86.27,24595.0,80.3158,80.3251,80.1856,80.2042,24595.0
2022-12-08 14:00:00,86.27,86.27,85.85,85.95,33979.0,80.2042,80.2042,79.8137,79.9067,33979.0
2022-12-08 14:10:00,85.95,85.99,85.82,85.95,81207.0,79.9067,79.9439,79.7859,79.9067,81207.0
2022-12-08 14:20:00,85.94,85.99,85.78,85.78,43452.0,79.8974,79.9439,79.7487,79.7487,43452.0
2022-12-08 14:30:00,85.79,85.82,85.73,85.76,47862.0,79.758,79.7859,79.7022,79.7301,47862.0
2022-12-08 14:40:00,85.75,85.87,85.67,85.67,38698.0,79.7208,79.8323,79.6464,79.6464,38698.0
2022-12-08 14:50:00,85.67,85.81,85.6,85.68,45954.0,79.6464,79.7766,79.5813,79.6557,45954.0
2022-12-08 15:00:00,85.67,85.79,85.61,85.72,85171.0,79.6464,79.758,79.5906,79.6929,85171.0
2022-12-08 15:10:00,85.73,85.95,85.71,85.93,65694.0,79.7022,79.9067,79.6836,79.8881,65694.0
2022-12-08 15:20:00,85.93,85.97,85.85,85.91,52144.0,79.8881,79.9253,79.8137,79.8695,52144.0
2022-12-08 15:30:00,85.91,85.98,85.82,85.85,64034.0,79.8695,79.9346,79.7859,79.8137,64034.0
2022-12-08 15:40:00,85.84,85.86,85.68,85.76,107287.0,79.8044,79.823,79.6557,79.7301,107287.0
2022-12-08 15:50:00,85.75,85.87,85.62,85.76,379854.0,79.7208,79.8323,79.5999,79.7301,379854.0
2022-12-09 09:30:00,85.56,85.68,85.23,85.63,190225.0,79.5441,79.6557,79.2373,79.6092,190225.0
2022-12-09 09:40:00,85.63,85.96,85.55,85.85,68853.0,79.6092,79.916,79.5348,79.8137,68853.0
2022-12-09 09:50:00,85.86,85.93,85.71,85.76,38675.0,79.823,79.8881,79.6836,79.7301,38675.0
2022-12-09 10:00:00,85.81,86.0,85.56,85.82,88046.0,79.7766,79.9532,79.5441,79.7859,88046.0
2022-12-09 10:10:00,85.84,85.9,85.6,85.67,48724.0,79.8044,79.8602,79.5813,79.6464,48724.0
2022-12-09 10:20:00,85.67,85.71,85.55,85.68,54694.0,79.6464,79.6836,79.5348,79.6557,54694.0
2022-12-09 10:30:00,85.67,85.75,85.38,85.5,93843.0,79.6464,79.7208,79.3768,79.4884,93843.0
2022-12-09 10:40:00,85.48,85.54,85.33,85.48,32660.0,79.4698,79.5255,79.3303,79.4698,32660.0
2022-12-09 10:50:00,85.47,85.67,85.46,85.66,94884.0,79.4605,79.6464,79.4512,79.6371,94884.0
2022-12-09 11:00:00,85.67,85.7,85.48,85.48,48913.0,79.6464,79.6743,79.4698,79.4698,48913.0
2022-12-09 11:10:00,85.47,85.54,85.35,85.46,47619.0,79.4605,79.5255,79.3489,79.4512,47619.0
2022-12-09 11:20:00,85.48,85.57,85.39,85.43,70890.0,79.4698,79.5534,79.3861,79.4233,70890.0
2022-12-09 11:30:00,85.44,85.44,85.22,85.26,53689.0,79.4326,79.4326,79.228,79.2652,53689.0
2022-12-09 11:40:00,85.26,85.38,85.18,85.27,38504.0,79.2652,79.3768,79.1909,79.2745,38504.0
2022-12-09 11:50:00,85.29,85.37,85.28,85.36,39618.0,79.2931,79.3675,79.2838,79.3582,39618.0
2022-12-09 12:00:00,85.35,85.37,85.2,85.27,31138.0,79.3489,79.3675,79.2094,79.2745,31138.0
2022-12-09 12:10:00,85.27,85.33,85.05,85.06,45283.0,79.2745,79.3303,79.07,79.0793,45283.0
2022-12-09 12:20:00,85.06,85.06,84.89,84.91,54081.0,79.0793,79.0793,78.9212,78.9398,54081.0
2022-12-09 12:30:00,84.88,85.21,84.88,85.18,36429.0,78.9119,79.2187,78.9119,79.1909,36429.0
2022-12-09 12:40:00,85.19,85.24,85.08,85.14,87694.0,79.2001,79.2466,79.0979,79.1537,87694.0
2022-12-09 12:50:00,85.13,85.14,84.97,85.03,37948.0,79.1444,79.1537,78.9956,79.0514,37948.0
2022-12-09 13:00:00,85.03,85.03,84.83,84.87,25454.0,79.0514,79.0514,78.8655,78.9026,25454.0
2022-12-09 13:10:00,84.86,85.07,84.85,85.01,34548.0,78.8934,79.0886,78.8841,79.0328,34548.0
2022-12-09 13:20:00,85.02,85.03,84.9,85.0,25692.0,79.0421,79.0514,78.9305,79.0235,25692.0
2022-12-09 13:30:00,84.98,85.07,84.94,85.01,30989.0,79.0049,79.0886,78.9677,79.0328,30989.0
2022-12-09 13:40:00,85.01,85.14,85.01,85.13,28157.0,79.0328,79.1537,79.0328,79.1444,28157.0
2022-12-09 13:50:00,85.14,85.18,84.95,85.06,31055.0,79.1537,79.1909,78.977,79.0793,31055.0
2022-12-09 14:00:00,85.06,85.08,84.82,84.92,32446.0,79.0793,79.0979,78.8562,78.9491,32446.0
2022-12-09 14:10:00,84.92,85.12,84.86,85.06,52527.0,78.9491,79.1351,78.8934,79.0793,52527.0
2022-12-09 14:20:00,85.06,85.06,84.94,84.97,27073.0,79.0793,79.0793,78.9677,78.9956,27073.0
2022-12-09 14:30:00,84.96,85.01,84.87,84.96,27913.0,78.9863,79.0328,78.9026,78.9863,27913.0
2022-12-09 14:40:00,84.95,85.0,84.86,84.98,32197.0,78.977,79.0235,78.8934,79.0049,32197.0
2022-12-09 14:50:00,84.96,85.01,84.92,84.97,33126.0,78.9863,79.0328,78.9491,78.9956,33126.0
2022-12-09 15:00:00,84.98,85.03,84.91,84.92,40876.0,79.0049,79.0514,78.9398,78.9491,40876.0
2022-12-09 15:10:00,84.9,85.01,84.86,84.88,50485.0,78.9305,79.0328,78.8934,78.9119,50485.0
2022-12-09 15:20:00,84.88,84.89,84.69,84.72,62951.0,78.9119,78.9212,78.7353,78.7632,62951.0
2022-12-09 15:30:00,84.71,84.76,84.46,84.48,83342.0,78.7539,78.8004,78.5215,78.5401,83342.0
2022-12-09 15:40:00,84.48,84.68,84.42,84.59,126820.0,78.5401,78.726,78.4843,78.6423,126820.0
2022-12-09 15:50:00,84.59,84.7,84.45,84.48,375736.0,78.6423,78.7446,78.5122,78.5401,375736.0
2022-12-12 09:30:00,85.12,85.3,84.8,85.05,135830.0,79.1351,79.3024,78.8376,79.07,135830.0
2022-12-12 09:40:00,85.05,85.12,84.87,84.96,51215.0,79.07,79.1351,78.9026,78.9863,51215.0
2022-12-12 09:50:00,84.95,85.21,84.95,85.19,114331.0,78.977,79.2187,78.977,79.2001,114331.0
2022-12-12 10:00:00,85.19,85.24,84.9,85.03,66521.0,79.2001,79.2466,78.9305,79.0514,66521.0
2022-12-12 10:10:00,85.01,85.12,84.95,85.06,57398.0,79.0328,79.1351,78.977,79.0793,57398.0
2022-12-12 10:20:00,85.05,85.35,85.04,85.28,68367.0,79.07,79.3489,79.0607,79.2838,68367.0
2022-12-12 10:30:00,85.28,85.42,85.27,85.42,106631.0,79.2838,79.414,79.2745,79.414,106631.0
2022-12-12 10:40:00,85.42,85.61,85.4,85.55,79755.0,79.414,79.5906,79.3954,79.5348,79755.0
2022-12-12 10:50:00,85.54,85.62,85.43,85.6,61892.0,79.5255,79.5999,79.4233,79.5813,61892.0
2022-12-12 11:00:00,85.6,85.9,85.59,85.84,61337.0,79.5813,79.8602,79.572,79.8044,61337.0
2022-12-12 11:10:00,85.83,85.95,85.76,85.95,42943.0,79.7951,79.9067,79.7301,79.9067,42943.0
2022-12-12 11:20:00,85.95,86.0,85.86,85.9,67985.0,79.9067,79.9532,79.823,79.8602,67985.0
2022-12-12 11:30:00,85.9,85.97,85.85,85.95,45069.0,79.8602,79.9253,79.8137,79.9067,45069.0
2022-12-12 11:40:00,85.95,85.99,85.88,85.92,39165.0,79.9067,79.9439,79.8416,79.8788,39165.0
2022-12-12 11:50:00,85.92,86.1,85.86,86.05,71105.0,79.8788,80.0462,79.823,79.9997,71105.0
2022-12-12 12:00:00,86.04,86.12,86.0,86.05,65536.0,79.9904,80.0648,79.9532,79.9997,65536.0
2022-12-12 12:10:00,86.06,86.06,85.93,85.95,58377.0,80.009,80.009,79.8881,79.9067,58377.0
2022-12-12 12:20:00,85.95,86.07,85.93,86.05,43300.0,79.9067,80.0183,79.8881,79.9997,43300.0
2022-12-12 12:30:00,86.04,86.11,86.0,86.03,42773.0,79.9904,80.0555,79.9532,79.9811,42773.0
2022-12-12 12:40:00,86.02,86.15,85.86,85.87,54820.0,79.9718,80.0927,79.823,79.8323,54820.0
2022-12-12 12:50:00,85.86,86.04,85.85,86.03,47962.0,79.823,79.9904,79.8137,79.9811,47962.0
2022-12-12 13:00:00,86.03,86.07,85.78,85.81,43930.0,79.9811,80.0183,79.7487,79.7766,43930.0
2022-12-12 13:10:00,85.82,85.88,85.71,85.81,32300.0,79.7859,79.8416,79.6836,79.7766,32300.0
2022-12-12 13:20:00,85.81,85.85,85.73,85.85,33382.0,79.7766,79.8137,79.7022,79.8137,33382.0
2022-12-12 13:30:00,85.86,85.88,85.74,85.82,55164.0,79.823,79.8416,79.7115,79.7859,55164.0
2022-12-12 13:40:00,85.82,86.0,85.82,85.98,45489.0,79.7859,79.9532,79.7859,79.9346,45489.0
2022-12-12 13:50:00,85.98,86.01,85.85,85.89,56339.0,79.9346,79.9625,79.8137,79.8509,56339.0
2022-12-12 14:00:00,85.89,85.91,85.73,85.81,101765.0,79.8509,79.8695,79.7022,79.7766,101765.0
2022-12-12 14:10:00,85.8,85.87,85.68,85.7,47390.0,79.7673,79.8323,79.6557,79.6743,47390.0
2022-12-12 14:20:00,85.69,85.7,85.56,85.57,40421.0,79.665,79.6743,79.5441,79.5534,40421.0
2022-12-12 14:30:00,85.56,85.59,85.41,85.57,37636.0,79.5441,79.572,79.4047,79.5534,37636.0
2022-12-12 14:40:00,85.57,85.72,85.56,85.68,42271.0,79.5534,79.6929,79.5441,79.6557,42271.0
2022-12-12 14:50:00,85.67,86.02,85.65,85.96,76220.0,79.6464,79.9718,79.6278,79.916,76220.0
2022-12-12 15:00:00,85.97,86.1,85.97,86.09,56711.0,79.9253,80.0462,79.9253,80.0369,56711.0
2022-12-12 15:10:00,86.09,86.16,86.0,86.14,69077.0,80.0369,80.1019,79.9532,80.0834,69077.0
2022-12-12 15:20:00,86.14,86.31,86.07,86.28,93160.0,80.0834,80.2414,80.0183,80.2135,93160.0
2022-12-12 15:30:00,86.28,86.53,86.25,86.49,128644.0,80.2135,80.4459,80.1856,80.4087,128644.0
2022-12-12 15:40:00,86.48,86.49,86.31,86.36,135631.0,80.3994,80.4087,80.2414,80.2879,135631.0
2022-12-12 15:50:00,86.37,86.6,86.34,86.55,409437.0,80.2972,80.511,80.2693,80.4645,409437.0
2022-12-13 09:30:00,88.0,88.37,87.54,87.7,267610.0,81.8126,82.1566,81.3849,81.5337,267610.0
2022-12-13 09:40:00,87.74,87.9,87.63,87.71,105292.0,81.5709,81.7196,81.4686,81.543,105292.0
2022-12-13 09:50:00,87.71,88.24,87.68,88.05,153408.0,81.543,82.0357,81.5151,81.8591,153408.0
2022-12-13 10:00:00,88.07,88.13,87.77,87.94,158507.0,81.8777,81.9334,81.5987,81.7568,158507.0
2022-12-13 10:10:00,87.94,88.07,87.88,88.0,90391.0,81.7568,81.8777,81.701,81.8126,90391.0
2022-12-13 10:20:00,88.01,88.04,87.26,87.3,99622.0,81.8219,81.8498,81.1246,81.1618,99622.0
2022-12-13 10:30:00,87.3,87.33,86.82,86.82,106410.0,81.1618,81.1897,80.7155,80.7155,106410.0
2022-12-13 10:40:00,86.83,87.24,86.83,87.07,59075.0,80.7248,81.106,80.7248,80.948,59075.0
2022-12-13 10:50:00,87.07,87.2,86.82,86.85,68545.0,80.948,81.0688,80.7155,80.7434,68545.0
2022-12-13 11:00:00,86.86,86.98,86.69,86.94,65232.0,80.7527,80.8643,80.5947,80.8271,65232.0
2022-12-13 11:10:00,86.94,87.07,86.87,86.96,49278.0,80.8271,80.948,80.762,80.8457,49278.0
2022-12-13 11:20:00,86.97,87.0,86.72,86.8,66955.0,80.855,80.8829,80.6226,80.6969,66955.0
2022-12-13 11:30:00,86.82,87.03,86.71,86.74,66205.0,80.7155,80.9108,80.6133,80.6412,66205.0
2022-12-13 11:40:00,86.74,86.76,86.16,86.23,78974.0,80.6412,80.6598,80.1019,80.167,78974.0
2022-12-13 11:50:00,86.21,86.44,86.16,86.4,88760.0,80.1484,80.3623,80.1019,80.3251,88760.0
2022-12-13 12:00:00,86.41,86.67,86.38,86.59,61735.0,80.3344,80.5761,80.3065,80.5017,61735.0
2022-12-13 12:10:00,86.58,86.67,86.44,86.45,113645.0,80.4924,80.5761,80.3623,80.3716,113645.0
2022-12-13 12:20:00,86.46,86.7,86.46,86.57,43946.0,80.3809,80.604,80.3809,80.4831,43946.0
2022-12-13 12:30:00,86.56,86.58,86.31,86.5,43615.0,80.4738,80.4924,80.2414,80.418,43615.0
2022-12-13 12:40:00,86.51,86.52,86.08,86.12,46036.0,80.4273,80.4366,80.0276,80.0648,46036.0
2022-12-13 12:50:00,86.09,86.19,86.0,86.15,44292.0,80.0369,80.1298,79.9532,80.0927,44292.0
2022-12-13 13:00:00,86.14,86.34,86.13,86.25,39250.0,80.0834,80.2693,80.0741,80.1856,39250.0
2022-12-13 13:10:00,86.25,86.64,86.25,86.59,48491.0,80.1856,80.5482,80.1856,80.5017,48491.0
2022-12-13 13:20:00,86.6,86.79,86.58,86.71,31518.0,80.511,80.6877,80.4924,80.6133,31518.0
2022-12-13 13:30:00,86.72,86.87,86.62,86.71,73436.0,80.6226,80.762,80.5296,80.6133,73436.0
2022-12-13 13:40:00,86.71,86.89,86.71,86.76,25248.0,80.6133,80.7806,80.6133,80.6598,25248.0
2022-12-13 13:50:00,86.75,86.87,86.66,86.86,36125.0,80.6505,80.762,80.5668,80.7527,36125.0
2022-12-13 14:00:00,86.87,87.05,86.83,86.87,69734.0,80.762,80.9294,80.7248,80.762,69734.0
2022-12-13 14:10:00,86.86,86.96,86.78,86.81,54026.0,80.7527,80.8457,80.6784,80.7062,54026.0
2022-12-13 14:20:00,86.81,86.92,86.72,86.92,54556.0,80.7062,80.8085,80.6226,80.8085,54556.0
2022-12-13 14:30:00,86.91,87.0,86.88,87.0,58076.0,80.7992,80.8829,80.7713,80.8829,58076.0
2022-12-13 14:40:00,87.0,87.17,86.94,87.12,59102.0,80.8829,81.0409,80.8271,80.9944,59102.0
2022-12-13 14:50:00,87.12,87.12,86.82,86.95,63234.0,80.9944,80.9944,80.7155,80.8364,63234.0
2022-12-13 15:00:00,86.97,86.97,86.56,86.67,97931.0,80.855,80.855,80.4738,80.5761,97931.0
2022-12-13 15:10:00,86.66,86.8,86.53,86.78,103908.0,80.5668,80.6969,80.4459,80.6784,103908.0
2022-12-13 15:20:00,86.77,86.94,86.72,86.9,113841.0,80.6691,80.8271,80.6226,80.7899,113841.0
2022-12-13 15:30:00,86.91,87.1,86.89,86.96,179705.0,80.7992,80.9759,80.7806,80.8457,179705.0
2022-12-13 15:40:00,86.97,87.21,86.91,87.19,202079.0,80.855,81.0781,80.7992,81.0595,202079.0
2022-12-13 15:50:00,87.18,87.38,87.05,87.15,774908.0,81.0502,81.2362,80.9294,81.0223,774908.0
2022-12-14 09:30:00,87.46,88.24,87.38,88.13,178888.0,81.3105,82.0357,81.2362,81.9334,178888.0
2022-12-14 09:40:00,88.14,88.33,88.06,88.31,72525.0,81.9427,82.1194,81.8684,82.1008,72525.0
2022-12-14 09:50:00,88.34,88.49,88.28,88.36,75389.0,82.1287,82.2681,82.0729,82.1473,75389.0
2022-12-14 10:00:00,88.37,88.38,88.13,88.2,77414.0,82.1566,82.1659,81.9334,81.9985,77414.0
2022-12-14 10:10:00,88.2,88.61,88.18,88.59,99712.0,81.9985,82.3797,81.9799,82.3611,99712.0
2022-12-14 10:20:00,88.58,88.58,88.16,88.17,96833.0,82.3518,82.3518,81.9613,81.9706,96833.0
2022-12-14 10:30:00,88.17,88.37,88.16,88.23,79329.0,81.9706,82.1566,81.9613,82.0264,79329.0
2022-12-14 10:40:00,88.23,88.33,88.19,88.32,62776.0,82.0264,82.1194,81.9892,82.1101,62776.0
2022-12-14 10:50:00,88.33,88.37,88.1,88.22,59477.0,82.1194,82.1566,81.9055,82.0171,59477.0
2022-12-14 11:00:00,88.23,88.4,88.21,88.36,31958.0,82.0264,82.1844,82.0078,82.1473,31958.0
2022-12-14 11:10:00,88.35,88.4,88.22,88.32,29545.0,82.138,82.1844,82.0171,82.1101,29545.0
2022-12-14 11:20:00,88.3,88.42,88.22,88.41,49554.0,82.0915,82.203,82.0171,82.1937,49554.0
2022-12-14 11:30:00,88.38,88.44,88.3,88.42,40545.0,82.1659,82.2216,82.0915,82.203,40545.0
2022-12-14 11:40:00,88.43,88.48,88.15,88.15,44590.0,82.2123,82.2588,81.952,81.952,44590.0
2022-12-14 11:50:00,88.16,88.16,87.94,87.96,80280.0,81.9613,81.9613,81.7568,81.7754,80280.0
2022-12-14 12:00:00,87.96,88.03,87.88,87.96,30209.0,81.7754,81.8405,81.701,81.7754,30209.0
2022-12-14 12:10:00,87.95,87.95,87.8,87.9,36823.0,81.7661,81.7661,81.6266,81.7196,36823.0
2022-12-14 12:20:00,87.9,88.02,87.88,87.93,32698.0,81.7196,81.8312,81.701,81.7475,32698.0
2022-12-14 12:30:00,87.92,88.02,87.85,88.01,48217.0,81.7382,81.8312,81.6731,81.8219,48217.0
2022-12-14 12:40:00,87.98,88.03,87.9,87.93,34307.0,81.794,81.8405,81.7196,81.7475,34307.0
2022-12-14 12:50:00,87.92,87.97,87.86,87.88,31484.0,81.7382,81.7847,81.6824,81.701,31484.0
2022-12-14 13:00:00,87.89,88.02,87.89,87.98,23282.0,81.7103,81.8312,81.7103,81.794,23282.0
2022-12-14 13:10:00,87.97,88.02,87.93,87.96,50358.0,81.7847,81.8312,81.7475,81.7754,50358.0
2022-12-14 13:20:00,87.97,88.08,87.96,88.06,46127.0,81.7847,81.8869,81.7754,81.8684,46127.0
2022-12-14 13:30:00,88.07,88.23,88.07,88.22,55024.0,81.8777,82.0264,81.8777,82.0171,55024.0
2022-12-14 13:40:00,88.22,88.22,87.97,87.98,51719.0,82.0171,82.0171,81.7847,81.794,51719.0
2022-12-14 13:50:00,87.98,88.16,87.84,87.97,66901.0,81.794,81.9613,81.6638,81.7847,66901.0
2022-12-14 14:00:00,87.99,87.99,86.84,87.05,131674.0,81.8033,81.8033,80.7341,80.9294,131674.0
2022-12-14 14:10:00,87.01,87.27,86.84,87.21,72055.0,80.8922,81.1339,80.7341,81.0781,72055.0
2022-12-14 14:20:00,87.18,87.38,87.05,87.3,62320.0,81.0502,81.2362,80.9294,81.1618,62320.0
2022-12-14 14:30:00,87.29,87.36,86.47,86.88,187790.0,81.1525,81.2176,80.3902,80.7713,187790.0
2022-12-14 14:40:00,86.92,87.13,86.34,86.75,138380.0,80.8085,81.0037,80.2693,80.6505,138380.0
2022-12-14 14:50:00,86.73,86.97,86.55,86.94,66726.0,80.6319,80.855,80.4645,80.8271,66726.0
2022-12-14 15:00:00,86.93,87.3,86.81,87.17,56004.0,80.8178,81.1618,80.7062,81.0409,56004.0
2022-12-14 15:10:00,87.2,87.6,87.12,87.31,86521.0,81.0688,81.4407,80.9944,81.1711,86521.0
2022-12-14 15:20:00,87.3,87.4,86.73,86.73,66077.0,81.1618,81.2548,80.6319,80.6319,66077.0
2022-12-14 15:30:00,86.72,87.11,86.54,87.06,142255.0,80.6226,80.9852,80.4552,80.9387,142255.0
2022-12-14 15:40:00,87.05,87.18,86.95,87.12,88149.0,80.9294,81.0502,80.8364,80.9944,88149.0
2022-12-14 15:50:00,87.11,87.39,87.02,87.03,361049.0,80.9852,81.2455,80.9015,80.9108,361049.0
2022-12-15 09:30:00,86.9,87.05,85.88,86.41,312005.0,80.7899,80.9294,79.8416,80.3344,312005.0
2022-12-15 09:40:00,86.39,86.55,86.22,86.27,70018.0,80.3158,80.4645,80.1577,80.2042,70018.0
2022-12-15 09:50:00,86.28,86.58,86.04,86.07,58869.0,80.2135,80.4924,79.9904,80.0183,58869.0
2022-12-15 10:00:00,86.07,86.07,85.75,86.03,108392.0,80.0183,80.0183,79.7208,79.9811,108392.0
2022-12-15 10:10:00,86.03,86.12,85.86,86.03,90413.0,79.9811,80.0648,79.823,79.9811,90413.0
2022-12-15 10:20:00,86.04,86.04,85.78,85.96,60569.0,79.9904,79.9904,79.7487,79.916,60569.0
2022-12-15 10:30:00,85.94,86.35,85.83,86.33,79592.0,79.8974,80.2786,79.7951,80.26,79592.0
2022-12-15 10:40:00,86.32,86.38,85.97,85.97,108212.0,80.2507,80.3065,79.9253,79.9253,108212.0
2022-12-15 10:50:00,85.96,86.01,85.83,85.93,138516.0,79.916,79.9625,79.7951,79.8881,138516.0
2022-12-15 11:00:00,85.93,85.98,85.54,85.59,53901.0,79.8881,79.9346,79.5255,79.572,53901.0
2022-12-15 11:10:00,85.61,85.82,85.56,85.77,58046.0,79.5906,79.7859,79.5441,79.7394,58046.0
2022-12-15 11:20:00,85.78,85.87,85.48,85.51,68310.0,79.7487,79.8323,79.4698,79.4976,68310.0
2022-12-15 11:30:00,85.52,85.74,85.51,85.64,40996.0,79.5069,79.7115,79.4976,79.6185,40996.0
2022-12-15 11:40:00,85.64,85.65,85.49,85.56,71259.0,79.6185,79.6278,79.4791,79.5441,71259.0
2022-12-15 11:50:00,85.56,85.79,85.53,85.76,45717.0,79.5441,79.758,79.5162,79.7301,45717.0
2022-12-15 12:00:00,85.76,85.93,85.76,85.9,48705.0,79.7301,79.8881,79.7301,79.8602,48705.0
2022-12-15 12:10:00,85.9,86.07,85.83,86.03,44635.0,79.8602,80.0183,79.7951,79.9811,44635.0
2022-12-15 12:20:00,86.02,86.09,85.89,86.09,37060.0,79.9718,80.0369,79.8509,80.0369,37060.0
2022-12-15 12:30:00,86.09,86.2,86.03,86.06,32447.0,80.0369,80.1391,79.9811,80.009,32447.0
2022-12-15 12:40:00,86.07,86.08,85.8,85.87,72729.0,80.0183,80.0276,79.7673,79.8323,72729.0
2022-12-15 12:50:00,85.87,85.91,85.58,85.58,101782.0,79.8323,79.8695,79.5627,79.5627,101782.0
2022-12-15 13:00:00,85.58,85.64,85.5,85.63,55792.0,79.5627,79.6185,79.4884,79.6092,55792.0
2022-12-15 13:10:00,85.64,85.7,85.6,85.62,39766.0,79.6185,79.6743,79.5813,79.5999,39766.0
2022-12-15 13:20:00,85.62,85.69,85.59,85.66,17937.0,79.5999,79.665,79.572,79.6371,17937.0
2022-12-15 13:30:00,85.66,85.73,85.59,85.68,37346.0,79.6371,79.7022,79.572,79.6557,37346.0
2022-12-15 13:40:00,85.68,85.7,85.49,85.64,39723.0,79.6557,79.6743,79.4791,79.6185,39723.0
2022-12-15 13:50:00,85.65,85.83,85.64,85.81,38156.0,79.6278,79.7951,79.6185,79.7766,38156.0
2022-12-15 14:00:00,85.81,85.81,85.58,85.58,50040.0,79.7766,79.7766,79.5627,79.5627,50040.0
2022-12-15 14:10:00,85.57,85.82,85.57,85.8,40493.0,79.5534,79.7859,79.5534,79.7673,40493.0
2022-12-15 14:20:00,85.79,85.85,85.69,85.76,29884.0,79.758,79.8137,79.665,79.7301,29884.0
2022-12-15 14:30:00,85.77,85.94,85.74,85.91,51170.0,79.7394,79.8974,79.7115,79.8695,51170.0
2022-12-15 14:40:00,85.89,86.02,85.77,85.77,47287.0,79.8509,79.9718,79.7394,79.7394,47287.0
2022-12-15 14:50:00,85.77,85.89,85.67,85.89,46150.0,79.7394,79.8509,79.6464,79.8509,46150.0
2022-12-15 15:00:00,85.9,86.12,85.89,86.03,77341.0,79.8602,80.0648,79.8509,79.9811,77341.0
2022-12-15 15:10:00,86.04,86.13,85.79,85.8,116578.0,79.9904,80.0741,79.758,79.7673,116578.0
2022-12-15 15:20:00,85.8,86.03,85.73,86.01,72726.0,79.7673,79.9811,79.7022,79.9625,72726.0
2022-12-15 15:30:00,86.01,86.2,85.87,85.88,111279.0,79.9625,80.1391,79.8323,79.8416,111279.0
2022-12-15 15:40:00,85.89,85.93,85.68,85.71,116955.0,79.8509,79.8881,79.6557,79.6836,116955.0
2022-12-15 15:50:00,85.71,85.9,85.69,85.84,495098.0,79.6836,79.8602,79.665,79.8044,495098.0
2022-12-16 09:30:00,84.6,84.83,84.39,84.6,1688749.0,78.6516,78.8655,78.4564,78.6516,1688749.0
2022-12-16 09:40:00,84.61,84.84,84.58,84.78,100249.0,78.6609,78.8748,78.633,78.819,100249.0
2022-12-16 09:50:00,84.78,84.86,84.61,84.69,63787.0,78.819,78.8934,78.6609,78.7353,63787.0
2022-12-16 10:00:00,84.7,84.71,84.34,84.39,97199.0,78.7446,78.7539,78.4099,78.4564,97199.0
2022-12-16 10:10:00,84.42,84.5,84.04,84.5,113122.0,78.4843,78.5587,78.131,78.5587,113122.0
2022-12-16 10:20:00,84.51,84.52,84.22,84.22,54596.0,78.568,78.5773,78.2984,78.2984,54596.0
2022-12-16 10:30:00,84.22,84.32,83.86,83.96,145734.0,78.2984,78.3913,77.9637,78.0566,145734.0
2022-12-16 10:40:00,83.94,84.11,83.81,83.95,50176.0,78.038,78.1961,77.9172,78.0473,50176.0
2022-12-16 10:50:00,83.97,84.13,83.91,84.11,48139.0,78.0659,78.2147,78.0101,78.1961,48139.0
2022-12-16 11:00:00,84.13,84.19,83.63,83.7,80217.0,78.2147,78.2705,77.7498,77.8149,80217.0
2022-12-16 11:10:00,83.68,83.9,83.55,83.75,99357.0,77.7963,78.0009,77.6755,77.8614,99357.0
2022-12-16 11:20:00,83.74,83.81,83.57,83.62,86138.0,77.8521,77.9172,77.6941,77.7405,86138.0
2022-12-16 11:30:00,83.62,83.74,83.41,83.55,112884.0,77.7405,77.8521,77.5453,77.6755,112884.0
2022-12-16 11:40:00,83.55,83.71,83.46,83.46,53845.0,77.6755,77.8242,77.5918,77.5918,53845.0
2022-12-16 11:50:00,83.47,83.48,83.31,83.41,108947.0,77.6011,77.6104,77.4523,77.5453,108947.0
2022-12-16 12:00:00,83.42,83.59,83.27,83.57,85198.0,77.5546,77.7126,77.4151,77.6941,85198.0
2022-12-16 12:10:00,83.59,83.96,83.59,83.92,82716.0,77.7126,78.0566,77.7126,78.0194,82716.0
2022-12-16 12:20:00,83.92,83.99,83.8,83.86,74317.0,78.0194,78.0845,77.9079,77.9637,74317.0
2022-12-16 12:30:00,83.86,83.95,83.79,83.9,75504.0,77.9637,78.0473,77.8986,78.0009,75504.0
2022-12-16 12:40:00,83.9,83.92,83.59,83.65,75441.0,78.0009,78.0194,77.7126,77.7684,75441.0
2022-12-16 12:50:00,83.64,83.64,83.49,83.56,68159.0,77.7591,77.7591,77.6197,77.6848,68159.0
2022-12-16 13:00:00,83.58,83.67,83.53,83.6,68541.0,77.7034,77.787,77.6569,77.7219,68541.0
2022-12-16 13:10:00,83.58,83.7,83.58,83.62,56753.0,77.7034,77.8149,77.7034,77.7405,56753.0
2022-12-16 13:20:00,83.63,83.64,83.47,83.54,67099.0,77.7498,77.7591,77.6011,77.6662,67099.0
2022-12-16 13:30:00,83.54,83.81,83.45,83.45,88163.0,77.6662,77.9172,77.5825,77.5825,88163.0
2022-12-16 13:40:00,83.44,83.64,83.42,83.54,77828.0,77.5732,77.7591,77.5546,77.6662,77828.0
2022-12-16 13:50:00,83.55,83.65,83.52,83.59,44585.0,77.6755,77.7684,77.6476,77.7126,44585.0
2022-12-16 14:00:00,83.59,83.78,83.55,83.76,65648.0,77.7126,77.8893,77.6755,77.8707,65648.0
2022-12-16 14:10:00,83.76,83.92,83.76,83.79,77058.0,77.8707,78.0194,77.8707,77.8986,77058.0
2022-12-16 14:20:00,83.8,83.83,83.51,83.59,77406.0,77.9079,77.9358,77.6383,77.7126,77406.0
2022-12-16 14:30:00,83.59,83.63,83.5,83.55,67836.0,77.7126,77.7498,77.629,77.6755,67836.0
2022-12-16 14:40:00,83.55,83.75,83.51,83.75,117102.0,77.6755,77.8614,77.6383,77.8614,117102.0
2022-12-16 14:50:00,83.75,84.1,83.74,84.02,90778.0,77.8614,78.1868,77.8521,78.1124,90778.0
2022-12-16 15:00:00,84.02,84.17,83.87,83.93,71746.0,78.1124,78.2519,77.973,78.0287,71746.0
2022-12-16 15:10:00,83.92,84.33,83.89,84.07,126561.0,78.0194,78.4006,77.9916,78.1589,126561.0
2022-12-16 15:20:00,84.06,84.26,84.02,84.22,91363.0,78.1496,78.3355,78.1124,78.2984,91363.0
2022-12-16 15:30:00,84.22,84.45,84.22,84.29,156873.0,78.2984,78.5122,78.2984,78.3634,156873.0
2022-12-16 15:40:00,84.29,84.68,84.22,84.45,261709.0,78.3634,78.726,78.2984,78.5122,261709.0
2022-12-16 15:50:00,84.45,84.48,84.01,84.05,688591.0,78.5122,78.5401,78.1031,78.1403,688591.0
2022-12-19 09:30:00,83.98,84.13,83.55,84.04,143866.0,78.0752,78.2147,77.6755,78.131,143866.0
2022-12-19 09:40:00,84.0,84.16,83.64,83.68,65555.0,78.0938,78.2426,77.7591,77.7963,65555.0
2022-12-19 09:50:00,83.68,83.76,83.6,83.66,64031.0,77.7963,77.8707,77.7219,77.7777,64031.0
2022-12-19 10:00:00,83.67,83.75,83.54,83.6,68181.0,77.787,77.8614,77.6662,77.7219,68181.0
2022-12-19 10:10:00,83.6,84.03,83.6,83.99,73396.0,77.7219,78.1217,77.7219,78.0845,73396.0
2022-12-19 10:20:00,83.97,84.28,83.91,84.23,78153.0,78.0659,78.3541,78.0101,78.3076,78153.0
2022-12-19 10:30:00,84.23,84.28,84.05,84.13,60881.0,78.3076,78.3541,78.1403,78.2147,60881.0
2022-12-19 10:40:00,84.13,84.16,83.97,84.15,73840.0,78.2147,78.2426,78.0659,78.2333,73840.0
2022-12-19 10:50:00,84.15,84.15,83.85,83.85,25125.0,78.2333,78.2333,77.9544,77.9544,25125.0
2022-12-19 11:00:00,83.83,83.83,83.62,83.71,42918.0,77.9358,77.9358,77.7405,77.8242,42918.0
2022-12-19 11:10:00,83.72,83.77,83.54,83.65,64251.0,77.8335,77.88,77.6662,77.7684,64251.0
2022-12-19 11:20:00,83.65,83.68,83.43,83.43,42731.0,77.7684,77.7963,77.5639,77.5639,42731.0
2022-12-19 11:30:00,83.44,83.44,83.17,83.22,53334.0,77.5732,77.5732,77.3222,77.3687,53334.0
2022-12-19 11:40:00,83.23,83.48,83.22,83.48,80151.0,77.378,77.6104,77.3687,77.6104,80151.0
2022-12-19 11:50:00,83.48,83.63,83.45,83.62,66061.0,77.6104,77.7498,77.5825,77.7405,66061.0
2022-12-19 12:00:00,83.63,83.91,83.62,83.9,36582.0,77.7498,78.0101,77.7405,78.0009,36582.0
2022-12-19 12:10:00,83.88,84.01,83.83,83.88,40459.0,77.9823,78.1031,77.9358,77.9823,40459.0
2022-12-19 12:20:00,83.88,83.9,83.73,83.77,30988.0,77.9823,78.0009,77.8428,77.88,30988.0
2022-12-19 12:30:00,83.77,83.84,83.68,83.82,42873.0,77.88,77.9451,77.7963,77.9265,42873.0
2022-12-19 12:40:00,83.83,83.99,83.79,83.96,32247.0,77.9358,78.0845,77.8986,78.0566,32247.0
2022-12-19 12:50:00,83.97,84.1,83.97,84.08,30715.0,78.0659,78.1868,78.0659,78.1682,30715.0
2022-12-19 13:00:00,84.08,84.13,83.91,83.93,29215.0,78.1682,78.2147,78.0101,78.0287,29215.0
2022-12-19 13:10:00,83.94,83.98,83.92,83.97,27730.0,78.038,78.0752,78.0194,78.0659,27730.0
2022-12-19 13:20:00,83.96,84.08,83.94,83.94,44196.0,78.0566,78.1682,78.038,78.038,44196.0
2022-12-19 13:30:00,83.95,84.0,83.77,83.85,59856.0,78.0473,78.0938,77.88,77.9544,59856.0
2022-12-19 13:40:00,83.86,83.88,83.65,83.67,30090.0,77.9637,77.9823,77.7684,77.787,30090.0
2022-12-19 13:50:00,83.66,83.66,83.52,83.53,36584.0,77.7777,77.7777,77.6476,77.6569,36584.0
2022-12-19 14:00:00,83.54,83.55,83.32,83.37,49801.0,77.6662,77.6755,77.4616,77.5081,49801.0
2022-12-19 14:10:00,83.36,83.38,83.13,83.14,56044.0,77.4988,77.5174,77.285,77.2943,56044.0
2022-12-19 14:20:00,83.13,83.19,83.06,83.08,46881.0,77.285,77.3408,77.2199,77.2385,46881.0
2022-12-19 14:30:00,83.08,83.15,83.02,83.04,38487.0,77.2385,77.3036,77.1827,77.2013,38487.0
2022-12-19 14:40:00,83.03,83.25,82.96,83.08,67446.0,77.192,77.3966,77.1269,77.2385,67446.0
2022-12-19 14:50:00,83.09,83.16,82.97,83.14,60045.0,77.2478,77.3129,77.1362,77.2943,60045.0
2022-12-19 15:00:00,83.14,83.2,83.04,83.19,43574.0,77.2943,77.3501,77.2013,77.3408,43574.0
2022-12-19 15:10:00,83.19,83.23,83.14,83.2,43649.0,77.3408,77.378,77.2943,77.3501,43649.0
2022-12-19 15:20:00,83.18,83.18,83.02,83.05,61566.0,77.3315,77.3315,77.1827,77.2106,61566.0
2022-12-19 15:30:00,83.05,83.27,83.03,83.14,97870.0,77.2106,77.4151,77.192,77.2943,97870.0
2022-12-19 15:40:00,83.14,83.31,83.1,83.3,105471.0,77.2943,77.4523,77.2571,77.443,105471.0
2022-12-19 15:50:00,83.3,83.58,83.3,83.49,353941.0,77.443,77.7034,77.443,77.6197,353941.0
2022-12-20 09:30:00,83.4,83.4,82.74,82.93,238559.0,77.536,77.536,76.9224,77.0991,238559.0
2022-12-20 09:40:00,82.93,83.11,82.91,83.11,67106.0,77.0991,77.2664,77.0805,77.2664,67106.0
2022-12-20 09:50:00,83.14,83.62,83.06,83.58,60564.0,77.2943,77.7405,77.2199,77.7034,60564.0
2022-12-20 10:00:00,83.59,83.79,83.57,83.78,69243.0,77.7126,77.8986,77.6941,77.8893,69243.0
2022-12-20 10:10:00,83.77,83.83,83.66,83.76,64498.0,77.88,77.9358,77.7777,77.8707,64498.0
2022-12-20 10:20:00,83.77,83.98,83.72,83.78,57563.0,77.88,78.0752,77.8335,77.8893,57563.0
2022-12-20 10:30:00,83.79,83.86,83.59,83.59,63374.0,77.8986,77.9637,77.7126,77.7126,63374.0
2022-12-20 10:40:00,83.59,83.76,83.58,83.71,55392.0,77.7126,77.8707,77.7034,77.8242,55392.0
2022-12-20 10:50:00,83.69,83.75,83.45,83.45,45695.0,77.8056,77.8614,77.5825,77.5825,45695.0
2022-12-20 11:00:00,83.45,83.54,83.4,83.43,55662.0,77.5825,77.6662,77.536,77.5639,55662.0
2022-12-20 11:10:00,83.43,83.56,83.3,83.39,61075.0,77.5639,77.6848,77.443,77.5267,61075.0
2022-12-20 11:20:00,83.41,83.46,83.28,83.31,40148.0,77.5453,77.5918,77.4244,77.4523,40148.0
2022-12-20 11:30:00,83.29,83.46,83.25,83.46,35291.0,77.4337,77.5918,77.3966,77.5918,35291.0
2022-12-20 11:40:00,83.45,83.57,83.34,83.55,31573.0,77.5825,77.6941,77.4802,77.6755,31573.0
2022-12-20 11:50:00,83.56,83.58,83.43,83.53,56556.0,77.6848,77.7034,77.5639,77.6569,56556.0
2022-12-20 12:00:00,83.54,83.67,83.48,83.64,46447.0,77.6662,77.787,77.6104,77.7591,46447.0
2022-12-20 12:10:00,83.64,83.77,83.63,83.68,38683.0,77.7591,77.88,77.7498,77.7963,38683.0
2022-12-20 12:20:00,83.69,83.85,83.67,83.76,43622.0,77.8056,77.9544,77.787,77.8707,43622.0
2022-12-20 12:30:00,83.76,83.78,83.6,83.76,34189.0,77.8707,77.8893,77.7219,77.8707,34189.0
2022-12-20 12:40:00,83.76,83.87,83.76,83.85,26664.0,77.8707,77.973,77.8707,77.9544,26664.0
2022-12-20 12:50:00,83.85,84.01,83.83,83.96,55267.0,77.9544,78.1031,77.9358,78.0566,55267.0
2022-12-20 13:00:00,83.97,84.04,83.88,83.88,25540.0,78.0659,78.131,77.9823,77.9823,25540.0
2022-12-20 13:10:00,83.9,83.92,83.76,83.86,32175.0,78.0009,78.0194,77.8707,77.9637,32175.0
2022-12-20 13:20:00,83.84,83.98,83.79,83.88,29803.0,77.9451,78.0752,77.8986,77.9823,29803.0
2022-12-20 13:30:00,83.88,83.98,83.87,83.93,40273.0,77.9823,78.0752,77.973,78.0287,40273.0
2022-12-20 13:40:00,83.94,83.97,83.87,83.93,30010.0,78.038,78.0659,77.973,78.0287,30010.0
2022-12-20 13:50:00,83.95,83.96,83.73,83.79,44396.0,78.0473,78.0566,77.8428,77.8986,44396.0
2022-12-20 14:00:00,83.8,83.92,83.76,83.87,41073.0,77.9079,78.0194,77.8707,77.973,41073.0
2022-12-20 14:10:00,83.86,83.95,83.86,83.91,30638.0,77.9637,78.0473,77.9637,78.0101,30638.0
2022-12-20 14:20:00,83.91,83.92,83.78,83.9,54516.0,78.0101,78.0194,77.8893,78.0009,54516.0
2022-12-20 14:30:00,83.91,83.91,83.71,83.77,39069.0,78.0101,78.0101,77.8242,77.88,39069.0
2022-12-20 14:40:00,83.79,83.8,83.7,83.78,33026.0,77.8986,77.9079,77.8149,77.8893,33026.0
2022-12-20 14:50:00,83.78,83.78,83.63,83.65,32590.0,77.8893,77.8893,77.7498,77.7684,32590.0
2022-12-20 15:00:00,83.64,83.65,83.47,83.56,74192.0,77.7591,77.7684,77.6011,77.6848,74192.0
2022-12-20 15:10:00,83.56,83.71,83.52,83.66,56511.0,77.6848,77.8242,77.6476,77.7777,56511.0
2022-12-20 15:20:00,83.66,83.85,83.63,83.84,42335.0,77.7777,77.9544,77.7498,77.9451,42335.0
2022-12-20 15:30:00,83.84,83.96,83.81,83.93,78571.0,77.9451,78.0566,77.9172,78.0287,78571.0
2022-12-20 15:40:00,83.93,83.94,83.77,83.85,91241.0,78.0287,78.038,77.88,77.9544,91241.0
2022-12-20 15:50:00,83.85,83.85,83.42,83.52,471294.0,77.9544,77.9544,77.5546,77.6476,471294.0
2022-12-21 09:30:00,83.85,84.0,83.65,83.93,161890.0,77.9544,78.0938,77.7684,78.0287,161890.0
2022-12-21 09:40:00,83.93,84.38,83.89,84.32,91665.0,78.0287,78.4471,77.9916,78.3913,91665.0
2022-12-21 09:50:00,84.33,84.43,84.08,84.18,59984.0,78.4006,78.4936,78.1682,78.2612,59984.0
2022-12-21 10:00:00,84.18,84.45,84.12,84.38,79580.0,78.2612,78.5122,78.2054,78.4471,79580.0
2022-12-21 10:10:00,84.39,84.42,84.27,84.34,88154.0,78.4564,78.4843,78.3448,78.4099,88154.0
2022-12-21 10:20:00,84.36,84.47,84.32,84.46,31088.0,78.4285,78.5308,78.3913,78.5215,31088.0
2022-12-21 10:30:00,84.46,84.56,84.39,84.48,104356.0,78.5215,78.6144,78.4564,78.5401,104356.0
2022-12-21 10:40:00,84.48,84.6,84.42,84.6,80382.0,78.5401,78.6516,78.4843,78.6516,80382.0
2022-12-21 10:50:00,84.6,84.89,84.6,84.87,69595.0,78.6516,78.9212,78.6516,78.9026,69595.0
2022-12-21 11:00:00,84.87,84.95,84.74,84.84,70480.0,78.9026,78.977,78.7818,78.8748,70480.0
2022-12-21 11:10:00,84.84,84.89,84.74,84.74,67360.0,78.8748,78.9212,78.7818,78.7818,67360.0
2022-12-21 11:20:00,84.75,84.83,84.7,84.75,49101.0,78.7911,78.8655,78.7446,78.7911,49101.0
2022-12-21 11:30:00,84.76,84.83,84.58,84.6,49713.0,78.8004,78.8655,78.633,78.6516,49713.0
2022-12-21 11:40:00,84.6,84.61,84.29,84.31,52111.0,78.6516,78.6609,78.3634,78.382,52111.0
2022-12-21 11:50:00,84.31,84.49,84.3,84.46,38545.0,78.382,78.5494,78.3727,78.5215,38545.0
2022-12-21 12:00:00,84.47,84.5,84.32,84.35,48295.0,78.5308,78.5587,78.3913,78.4192,48295.0
2022-12-21 12:10:00,84.35,84.44,84.32,84.42,46340.0,78.4192,78.5029,78.3913,78.4843,46340.0
2022-12-21 12:20:00,84.39,84.56,84.39,84.5,34114.0,78.4564,78.6144,78.4564,78.5587,34114.0
2022-12-21 12:30:00,84.49,84.57,84.45,84.49,32258.0,78.5494,78.6237,78.5122,78.5494,32258.0
2022-12-21 12:40:00,84.49,84.57,84.47,84.55,39730.0,78.5494,78.6237,78.5308,78.6051,39730.0
2022-12-21 12:50:00,84.55,84.62,84.52,84.62,31122.0,78.6051,78.6702,78.5773,78.6702,31122.0
2022-12-21 13:00:00,84.61,84.7,84.54,84.67,33168.0,78.6609,78.7446,78.5959,78.7167,33168.0
2022-12-21 13:10:00,84.67,84.69,84.5,84.54,39837.0,78.7167,78.7353,78.5587,78.5959,39837.0
2022-12-21 13:20:00,84.55,84.72,84.49,84.66,60187.0,78.6051,78.7632,78.5494,78.7074,60187.0
2022-12-21 13:30:00,84.66,84.71,84.59,84.66,51645.0,78.7074,78.7539,78.6423,78.7074,51645.0
2022-12-21 13:40:00,84.64,84.81,84.64,84.74,38495.0,78.6888,78.8469,78.6888,78.7818,38495.0
2022-12-21 13:50:00,84.74,84.74,84.62,84.64,31574.0,78.7818,78.7818,78.6702,78.6888,31574.0
2022-12-21 14:00:00,84.65,84.84,84.63,84.83,49022.0,78.6981,78.8748,78.6795,78.8655,49022.0
2022-12-21 14:10:00,84.82,84.83,84.55,84.57,55919.0,78.8562,78.8655,78.6051,78.6237,55919.0
2022-12-21 14:20:00,84.58,84.65,84.51,84.55,62281.0,78.633,78.6981,78.568,78.6051,62281.0
2022-12-21 14:30:00,84.56,84.62,84.5,84.58,94976.0,78.6144,78.6702,78.5587,78.633,94976.0
2022-12-21 14:40:00,84.57,84.61,84.47,84.48,40481.0,78.6237,78.6609,78.5308,78.5401,40481.0
2022-12-21 14:50:00,84.48,84.53,84.37,84.51,44142.0,78.5401,78.5866,78.4378,78.568,44142.0
2022-12-21 15:00:00,84.5,84.54,84.36,84.37,50516.0,78.5587,78.5959,78.4285,78.4378,50516.0
2022-12-21 15:10:00,84.36,84.56,84.36,84.55,74360.0,78.4285,78.6144,78.4285,78.6051,74360.0
2022-12-21 15:20:00,84.55,84.6,84.5,84.51,42619.0,78.6051,78.6516,78.5587,78.568,42619.0
2022-12-21 15:30:00,84.52,84.65,84.51,84.56,74930.0,78.5773,78.6981,78.568,78.6144,74930.0
2022-12-21 15:40:00,84.56,84.64,84.46,84.61,125472.0,78.6144,78.6888,78.5215,78.6609,125472.0
2022-12-21 15:50:00,84.62,84.66,84.43,84.64,348966.0,78.6702,78.7074,78.4936,78.6888,348966.0
2022-12-22 09:30:00,84.54,84.54,83.64,83.64,112410.0,78.5959,78.5959,77.7591,77.7591,112410.0
2022-12-22 09:40:00,83.68,83.85,83.63,83.79,38125.0,77.7963,77.9544,77.7498,77.8986,38125.0
2022-12-22 09:50:00,83.79,84.01,83.76,83.96,43093.0,77.8986,78.1031,77.8707,78.0566,43093.0
2022-12-22 10:00:00,84.0,84.0,83.61,83.75,83914.0,78.0938,78.0938,77.7312,77.8614,83914.0
2022-12-22 10:10:00,83.74,83.76,83.53,83.59,58679.0,77.8521,77.8707,77.6569,77.7126,58679.0
2022-12-22 10:20:00,83.59,83.61,83.34,83.35,71391.0,77.7126,77.7312,77.4802,77.4895,71391.0
2022-12-22 10:30:00,83.34,83.4,83.21,83.31,55933.0,77.4802,77.536,77.3594,77.4523,55933.0
2022-12-22 10:40:00,83.32,83.52,83.29,83.51,49659.0,77.4616,77.6476,77.4337,77.6383,49659.0
2022-12-22 10:50:00,83.5,83.52,83.34,83.42,43124.0,77.629,77.6476,77.4802,77.5546,43124.0
2022-12-22 11:00:00,83.4,83.51,83.38,83.44,44560.0,77.536,77.6383,77.5174,77.5732,44560.0
2022-12-22 11:10:00,83.46,83.58,83.34,83.56,99708.0,77.5918,77.7034,77.4802,77.6848,99708.0
2022-12-22 11:20:00,83.56,83.66,83.44,83.45,52863.0,77.6848,77.7777,77.5732,77.5825,52863.0
2022-12-22 11:30:00,83.45,83.51,83.31,83.32,44772.0,77.5825,77.6383,77.4523,77.4616,44772.0
2022-12-22 11:40:00,83.32,83.36,83.22,83.23,40532.0,77.4616,77.4988,77.3687,77.378,40532.0
2022-12-22 11:50:00,83.23,83.29,83.17,83.26,42706.0,77.378,77.4337,77.3222,77.4059,42706.0
2022-12-22 12:00:00,83.25,83.25,83.09,83.1,91821.0,77.3966,77.3966,77.2478,77.2571,91821.0
2022-12-22 12:10:00,83.11,83.19,83.07,83.14,31151.0,77.2664,77.3408,77.2292,77.2943,31151.0
2022-12-22 12:20:00,83.13,83.14,82.74,82.76,90941.0,77.285,77.2943,76.9224,76.941,90941.0
2022-12-22 12:30:00,82.77,82.84,82.73,82.77,69858.0,76.9503,77.0154,76.9131,76.9503,69858.0
2022-12-22 12:40:00,82.77,82.77,82.6,82.72,32180.0,76.9503,76.9503,76.7923,76.9038,32180.0
2022-12-22 12:50:00,82.74,82.79,82.68,82.76,30047.0,76.9224,76.9689,76.8666,76.941,30047.0
2022-12-22 13:00:00,82.78,82.78,82.39,82.43,52372.0,76.9596,76.9596,76.597,76.6342,52372.0
2022-12-22 13:10:00,82.44,82.59,82.44,82.57,56667.0,76.6435,76.783,76.6435,76.7644,56667.0
2022-12-22 13:20:00,82.56,82.56,82.37,82.39,31978.0,76.7551,76.7551,76.5784,76.597,31978.0
2022-12-22 13:30:00,82.38,82.38,82.16,82.31,47586.0,76.5877,76.5877,76.3832,76.5226,47586.0
2022-12-22 13:40:00,82.3,82.45,82.28,82.44,41933.0,76.5134,76.6528,76.4948,76.6435,41933.0
2022-12-22 13:50:00,82.44,82.45,82.29,82.35,59035.0,76.6435,76.6528,76.5041,76.5598,59035.0
2022-12-22 14:00:00,82.37,82.5,82.37,82.41,35237.0,76.5784,76.6993,76.5784,76.6156,35237.0
2022-12-22 14:10:00,82.4,82.57,82.38,82.49,59253.0,76.6063,76.7644,76.5877,76.69,59253.0
2022-12-22 14:20:00,82.49,82.68,82.37,82.67,28158.0,76.69,76.8666,76.5784,76.8573,28158.0
2022-12-22 14:30:00,82.66,82.71,82.5,82.53,48975.0,76.848,76.8945,76.6993,76.7272,48975.0
2022-12-22 14:40:00,82.53,82.65,82.48,82.65,33916.0,76.7272,76.8387,76.6807,76.8387,33916.0
2022-12-22 14:50:00,82.65,82.81,82.59,82.81,57555.0,76.8387,76.9875,76.783,76.9875,57555.0
2022-12-22 15:00:00,82.81,82.95,82.72,82.94,66735.0,76.9875,77.1176,76.9038,77.1084,66735.0
2022-12-22 15:10:00,82.94,82.98,82.79,82.95,74552.0,77.1084,77.1455,76.9689,77.1176,74552.0
2022-12-22 15:20:00,82.95,83.13,82.95,83.1,111207.0,77.1176,77.285,77.1176,77.2571,111207.0
2022-12-22 15:30:00,83.11,83.16,82.85,82.93,114074.0,77.2664,77.3129,77.0247,77.0991,114074.0
2022-12-22 15:40:00,82.94,82.95,82.74,82.91,160077.0,77.1084,77.1176,76.9224,77.0805,160077.0
2022-12-22 15:50:00,82.91,83.35,82.9,83.34,406854.0,77.0805,77.4895,77.0712,77.4802,406854.0
2022-12-23 09:30:00,83.0,83.69,83.0,83.23,122254.0,77.1641,77.8056,77.1641,77.378,122254.0
2022-12-23 09:40:00,83.23,83.53,83.01,83.19,31957.0,77.378,77.6569,77.1734,77.3408,31957.0
2022-12-23 09:50:00,83.19,83.28,83.08,83.27,31203.0,77.3408,77.4244,77.2385,77.4151,31203.0
2022-12-23 10:00:00,83.32,83.64,83.13,83.33,104386.0,77.4616,77.7591,77.285,77.4709,104386.0
2022-12-23 10:10:00,83.34,83.82,83.33,83.81,39465.0,77.4802,77.9265,77.4709,77.9172,39465.0
2022-12-23 10:20:00,83.8,83.95,83.67,83.82,58447.0,77.9079,78.0473,77.787,77.9265,58447.0
2022-12-23 10:30:00,83.84,84.1,83.83,84.09,42649.0,77.9451,78.1868,77.9358,78.1775,42649.0
2022-12-23 10:40:00,84.11,84.12,83.79,83.85,43794.0,78.1961,78.2054,77.8986,77.9544,43794.0
2022-12-23 10:50:00,83.84,83.92,83.71,83.77,43173.0,77.9451,78.0194,77.8242,77.88,43173.0
2022-12-23 11:00:00,83.73,83.8,83.7,83.73,32377.0,77.8428,77.9079,77.8149,77.8428,32377.0
2022-12-23 11:10:00,83.74,83.88,83.61,83.69,41437.0,77.8521,77.9823,77.7312,77.8056,41437.0
2022-12-23 11:20:00,83.7,83.8,83.62,83.65,30987.0,77.8149,77.9079,77.7405,77.7684,30987.0
2022-12-23 11:30:00,83.66,83.8,83.63,83.77,45115.0,77.7777,77.9079,77.7498,77.88,45115.0
2022-12-23 11:40:00,83.79,83.87,83.68,83.75,28087.0,77.8986,77.973,77.7963,77.8614,28087.0
2022-12-23 11:50:00,83.75,83.81,83.71,83.78,34102.0,77.8614,77.9172,77.8242,77.8893,34102.0
2022-12-23 12:00:00,83.79,83.89,83.75,83.78,31538.0,77.8986,77.9916,77.8614,77.8893,31538.0
2022-12-23 12:10:00,83.79,83.94,83.76,83.93,31912.0,77.8986,78.038,77.8707,78.0287,31912.0
2022-12-23 12:20:00,83.91,84.03,83.9,83.92,32179.0,78.0101,78.1217,78.0009,78.0194,32179.0
2022-12-23 12:30:00,83.92,84.08,83.91,83.96,39228.0,78.0194,78.1682,78.0101,78.0566,39228.0
2022-12-23 12:40:00,83.96,83.99,83.86,83.86,25926.0,78.0566,78.0845,77.9637,77.9637,25926.0
2022-12-23 12:50:00,83.87,83.96,83.83,83.96,27817.0,77.973,78.0566,77.9358,78.0566,27817.0
2022-12-23 13:00:00,83.95,84.07,83.95,84.07,39181.0,78.0473,78.1589,78.0473,78.1589,39181.0
2022-12-23 13:10:00,84.05,84.08,83.89,84.04,34564.0,78.1403,78.1682,77.9916,78.131,34564.0
2022-12-23 13:20:00,84.04,84.07,83.96,84.01,35437.0,78.131,78.1589,78.0566,78.1031,35437.0
2022-12-23 13:30:00,84.02,84.1,83.97,83.97,33444.0,78.1124,78.1868,78.0659,78.0659,33444.0
2022-12-23 13:40:00,83.97,84.0,83.78,83.85,51024.0,78.0659,78.0938,77.8893,77.9544,51024.0
2022-12-23 13:50:00,83.84,83.84,83.71,83.77,63327.0,77.9451,77.9451,77.8242,77.88,63327.0
2022-12-23 14:00:00,83.77,83.83,83.73,83.8,31597.0,77.88,77.9358,77.8428,77.9079,31597.0
2022-12-23 14:10:00,83.81,84.03,83.8,83.99,43453.0,77.9172,78.1217,77.9079,78.0845,43453.0
2022-12-23 14:20:00,84.0,84.03,83.88,84.0,31354.0,78.0938,78.1217,77.9823,78.0938,31354.0
2022-12-23 14:30:00,83.98,84.08,83.98,84.07,36927.0,78.0752,78.1682,78.0752,78.1589,36927.0
2022-12-23 14:40:00,84.08,84.08,83.95,83.97,32688.0,78.1682,78.1682,78.0473,78.0659,32688.0
2022-12-23 14:50:00,83.98,84.09,83.97,84.06,34052.0,78.0752,78.1775,78.0659,78.1496,34052.0
2022-12-23 15:00:00,84.06,84.21,84.05,84.1,39072.0,78.1496,78.2891,78.1403,78.1868,39072.0
2022-12-23 15:10:00,84.1,84.22,84.09,84.14,35409.0,78.1868,78.2984,78.1775,78.224,35409.0
2022-12-23 15:20:00,84.15,84.15,83.96,84.08,47355.0,78.2333,78.2333,78.0566,78.1682,47355.0
2022-12-23 15:30:00,84.07,84.11,83.92,83.97,67412.0,78.1589,78.1961,78.0194,78.0659,67412.0
2022-12-23 15:40:00,83.98,84.22,83.98,84.18,88283.0,78.0752,78.2984,78.0752,78.2612,88283.0
2022-12-23 15:50:00,84.18,84.27,84.08,84.17,340235.0,78.2612,78.3448,78.1682,78.2519,340235.0
2022-12-27 09:30:00,84.1,84.26,83.87,84.06,87232.0,78.1868,78.3355,77.973,78.1496,87232.0
2022-12-27 09:40:00,84.07,84.08,83.88,84.0,30199.0,78.1589,78.1682,77.9823,78.0938,30199.0
2022-12-27 09:50:00,83.99,84.02,83.81,83.81,31994.0,78.0845,78.1124,77.9172,77.9172,31994.0
2022-12-27 10:00:00,83.81,83.82,83.47,83.73,41610.0,77.9172,77.9265,77.6011,77.8428,41610.0
2022-12-27 10:10:00,83.75,84.12,83.63,84.06,54871.0,77.8614,78.2054,77.7498,78.1496,54871.0
2022-12-27 10:20:00,84.04,84.19,83.93,83.96,36047.0,78.131,78.2705,78.0287,78.0566,36047.0
2022-12-27 10:30:00,83.97,84.04,83.85,83.96,30023.0,78.0659,78.131,77.9544,78.0566,30023.0
2022-12-27 10:40:00,83.95,84.03,83.89,84.01,29140.0,78.0473,78.1217,77.9916,78.1031,29140.0
2022-12-27 10:50:00,84.01,84.09,83.79,83.81,33922.0,78.1031,78.1775,77.8986,77.9172,33922.0
2022-12-27 11:00:00,83.79,83.93,83.76,83.91,35576.0,77.8986,78.0287,77.8707,78.0101,35576.0
2022-12-27 11:10:00,83.91,83.96,83.78,83.9,34584.0,78.0101,78.0566,77.8893,78.0009,34584.0
2022-12-27 11:20:00,83.9,84.0,83.83,83.89,25499.0,78.0009,78.0938,77.9358,77.9916,25499.0
2022-12-27 11:30:00,83.89,84.0,83.87,84.0,39710.0,77.9916,78.0938,77.973,78.0938,39710.0
2022-12-27 11:40:00,84.0,84.12,83.95,84.1,22103.0,78.0938,78.2054,78.0473,78.1868,22103.0
2022-12-27 11:50:00,84.1,84.12,83.98,84.03,21611.0,78.1868,78.2054,78.0752,78.1217,21611.0
2022-12-27 12:00:00,84.05,84.17,84.05,84.11,19798.0,78.1403,78.2519,78.1403,78.1961,19798.0
2022-12-27 12:10:00,84.11,84.23,84.11,84.17,47588.0,78.1961,78.3076,78.1961,78.2519,47588.0
2022-12-27 12:20:00,84.17,84.17,84.07,84.12,26386.0,78.2519,78.2519,78.1589,78.2054,26386.0
2022-12-27 12:30:00,84.12,84.14,84.06,84.09,19006.0,78.2054,78.224,78.1496,78.1775,19006.0
2022-12-27 12:40:00,84.09,84.09,83.91,83.95,24687.0,78.1775,78.1775,78.0101,78.0473,24687.0
2022-12-27 12:50:00,83.95,84.03,83.93,84.01,29997.0,78.0473,78.1217,78.0287,78.1031,29997.0
2022-12-27 13:00:00,84.01,84.18,84.01,84.15,21080.0,78.1031,78.2612,78.1031,78.2333,21080.0
2022-12-27 13:10:00,84.15,84.17,84.06,84.06,26291.0,78.2333,78.2519,78.1496,78.1496,26291.0
2022-12-27 13:20:00,84.08,84.12,84.05,84.05,19298.0,78.1682,78.2054,78.1403,78.1403,19298.0
2022-12-27 13:30:00,84.05,84.16,84.01,84.14,22026.0,78.1403,78.2426,78.1031,78.224,22026.0
2022-12-27 13:40:00,84.12,84.17,84.07,84.13,15800.0,78.2054,78.2519,78.1589,78.2147,15800.0
2022-12-27 13:50:00,84.14,84.15,83.86,83.88,58301.0,78.224,78.2333,77.9637,77.9823,58301.0
2022-12-27 14:00:00,83.87,83.98,83.86,83.91,42351.0,77.973,78.0752,77.9637,78.0101,42351.0
2022-12-27 14:10:00,83.91,83.92,83.8,83.86,35885.0,78.0101,78.0194,77.9079,77.9637,35885.0
2022-12-27 14:20:00,83.86,83.96,83.82,83.85,40301.0,77.9637,78.0566,77.9265,77.9544,40301.0
2022-12-27 14:30:00,83.84,83.95,83.83,83.87,27492.0,77.9451,78.0473,77.9358,77.973,27492.0
2022-12-27 14:40:00,83.86,84.03,83.84,84.02,26399.0,77.9637,78.1217,77.9451,78.1124,26399.0
2022-12-27 14:50:00,84.02,84.02,83.92,83.96,43106.0,78.1124,78.1124,78.0194,78.0566,43106.0
2022-12-27 15:00:00,83.98,84.18,83.98,84.15,32221.0,78.0752,78.2612,78.0752,78.2333,32221.0
2022-12-27 15:10:00,84.15,84.28,84.08,84.16,42020.0,78.2333,78.3541,78.1682,78.2426,42020.0
2022-12-27 15:20:00,84.15,84.26,84.14,84.23,49529.0,78.2333,78.3355,78.224,78.3076,49529.0
2022-12-27 15:30:00,84.23,84.28,84.17,84.21,125894.0,78.3076,78.3541,78.2519,78.2891,125894.0
2022-12-27 15:40:00,84.2,84.23,84.07,84.11,85376.0,78.2798,78.3076,78.1589,78.1961,85376.0
2022-12-27 15:50:00,84.1,84.11,83.93,83.99,247509.0,78.1868,78.1961,78.0287,78.0845,247509.0
2022-12-28 09:30:00,84.2,84.38,83.57,84.34,112949.0,78.2798,78.4471,77.6941,78.4099,112949.0
2022-12-28 09:40:00,84.34,84.54,84.33,84.49,34073.0,78.4099,78.5959,78.4006,78.5494,34073.0
2022-12-28 09:50:00,84.48,84.53,84.24,84.25,26907.0,78.5401,78.5866,78.3169,78.3262,26907.0
2022-12-28 10:00:00,84.28,84.37,84.18,84.2,29595.0,78.3541,78.4378,78.2612,78.2798,29595.0
2022-12-28 10:10:00,84.21,84.32,84.14,84.32,49349.0,78.2891,78.3913,78.224,78.3913,49349.0
2022-12-28 10:20:00,84.31,84.35,83.58,83.68,61344.0,78.382,78.4192,77.7034,77.7963,61344.0
2022-12-28 10:30:00,83.64,83.73,83.55,83.63,89016.0,77.7591,77.8428,77.6755,77.7498,89016.0
2022-12-28 10:40:00,83.62,83.75,83.54,83.67,106657.0,77.7405,77.8614,77.6662,77.787,106657.0
2022-12-28 10:50:00,83.68,83.7,83.41,83.42,63619.0,77.7963,77.8149,77.5453,77.5546,63619.0
2022-12-28 11:00:00,83.4,83.53,83.31,83.43,91821.0,77.536,77.6569,77.4523,77.5639,91821.0
2022-12-28 11:10:00,83.42,83.54,83.34,83.54,27148.0,77.5546,77.6662,77.4802,77.6662,27148.0
2022-12-28 11:20:00,83.53,83.61,83.46,83.52,67322.0,77.6569,77.7312,77.5918,77.6476,67322.0
2022-12-28 11:30:00,83.53,83.67,83.51,83.67,48256.0,77.6569,77.787,77.6383,77.787,48256.0
2022-12-28 11:40:00,83.68,83.86,83.65,83.68,35736.0,77.7963,77.9637,77.7684,77.7963,35736.0
2022-12-28 11:50:00,83.68,83.75,83.62,83.71,27712.0,77.7963,77.8614,77.7405,77.8242,27712.0
2022-12-28 12:00:00,83.71,83.72,83.43,83.49,41905.0,77.8242,77.8335,77.5639,77.6197,41905.0
2022-12-28 12:10:00,83.49,83.49,83.31,83.34,31717.0,77.6197,77.6197,77.4523,77.4802,31717.0
2022-12-28 12:20:00,83.33,83.37,83.26,83.33,42731.0,77.4709,77.5081,77.4059,77.4709,42731.0
2022-12-28 12:30:00,83.35,83.43,83.29,83.32,17999.0,77.4895,77.5639,77.4337,77.4616,17999.0
2022-12-28 12:40:00,83.33,83.5,83.29,83.5,20212.0,77.4709,77.629,77.4337,77.629,20212.0
2022-12-28 12:50:00,83.5,83.61,83.47,83.58,19001.0,77.629,77.7312,77.6011,77.7034,19001.0
2022-12-28 13:00:00,83.56,83.68,83.53,83.61,23950.0,77.6848,77.7963,77.6569,77.7312,23950.0
2022-12-28 13:10:00,83.61,83.68,83.51,83.59,22505.0,77.7312,77.7963,77.6383,77.7126,22505.0
2022-12-28 13:20:00,83.58,83.6,83.48,83.52,23383.0,77.7034,77.7219,77.6104,77.6476,23383.0
2022-12-28 13:30:00,83.53,83.53,83.39,83.39,21817.0,77.6569,77.6569,77.5267,77.5267,21817.0
2022-12-28 13:40:00,83.39,83.54,83.39,83.47,24809.0,77.5267,77.6662,77.5267,77.6011,24809.0
2022-12-28 13:50:00,83.47,83.51,83.39,83.45,22182.0,77.6011,77.6383,77.5267,77.5825,22182.0
2022-12-28 14:00:00,83.47,83.6,83.46,83.51,21887.0,77.6011,77.7219,77.5918,77.6383,21887.0
2022-12-28 14:10:00,83.51,83.55,83.41,83.53,35095.0,77.6383,77.6755,77.5453,77.6569,35095.0
2022-12-28 14:20:00,83.53,83.57,83.48,83.56,20128.0,77.6569,77.6941,77.6104,77.6848,20128.0
2022-12-28 14:30:00,83.55,83.64,83.43,83.49,68931.0,77.6755,77.7591,77.5639,77.6197,68931.0
2022-12-28 14:40:00,83.49,83.68,83.48,83.56,70422.0,77.6197,77.7963,77.6104,77.6848,70422.0
2022-12-28 14:50:00,83.55,83.57,83.44,83.49,25595.0,77.6755,77.6941,77.5732,77.6197,25595.0
2022-12-28 15:00:00,83.5,83.5,83.26,83.31,37523.0,77.629,77.629,77.4059,77.4523,37523.0
2022-12-28 15:10:00,83.31,83.31,83.06,83.19,44984.0,77.4523,77.4523,77.2199,77.3408,44984.0
2022-12-28 15:20:00,83.19,83.22,83.06,83.15,39465.0,77.3408,77.3687,77.2199,77.3036,39465.0
2022-12-28 15:30:00,83.15,83.27,83.06,83.14,94849.0,77.3036,77.4151,77.2199,77.2943,94849.0
2022-12-28 15:40:00,83.14,83.17,82.97,83.05,105696.0,77.2943,77.3222,77.1362,77.2106,105696.0
2022-12-28 15:50:00,83.06,83.25,83.04,83.14,342552.0,77.2199,77.3966,77.2013,77.2943,342552.0
2022-12-29 09:30:00,83.73,83.87,83.49,83.84,104394.0,77.8428,77.973,77.6197,77.9451,104394.0
2022-12-29 09:40:00,83.86,84.06,83.82,83.99,44182.0,77.9637,78.1496,77.9265,78.0845,44182.0
2022-12-29 09:50:00,83.99,84.02,83.85,83.92,35158.0,78.0845,78.1124,77.9544,78.0194,35158.0
2022-12-29 10:00:00,83.94,84.01,83.84,83.97,42995.0,78.038,78.1031,77.9451,78.0659,42995.0
2022-12-29 10:10:00,83.98,84.15,83.98,84.06,52495.0,78.0752,78.2333,78.0752,78.1496,52495.0
2022-12-29 10:20:00,84.05,84.1,83.86,83.97,44741.0,78.1403,78.1868,77.9637,78.0659,44741.0
2022-12-29 10:30:00,83.97,84.14,83.95,84.09,33014.0,78.0659,78.224,78.0473,78.1775,33014.0
2022-12-29 10:40:00,84.1,84.18,84.03,84.06,26740.0,78.1868,78.2612,78.1217,78.1496,26740.0
2022-12-29 10:50:00,84.05,84.19,84.05,84.12,31611.0,78.1403,78.2705,78.1403,78.2054,31611.0
2022-12-29 11:00:00,84.13,84.25,84.1,84.22,33818.0,78.2147,78.3262,78.1868,78.2984,33818.0
2022-12-29 11:10:00,84.22,84.28,84.07,84.2,38099.0,78.2984,78.3541,78.1589,78.2798,38099.0
2022-12-29 11:20:00,84.2,84.32,84.19,84.26,60838.0,78.2798,78.3913,78.2705,78.3355,60838.0
2022-12-29 11:30:00,84.25,84.47,84.25,84.45,63718.0,78.3262,78.5308,78.3262,78.5122,63718.0
2022-12-29 11:40:00,84.46,84.54,84.44,84.53,87814.0,78.5215,78.5959,78.5029,78.5866,87814.0
2022-12-29 11:50:00,84.53,84.59,84.47,84.55,46474.0,78.5866,78.6423,78.5308,78.6051,46474.0
2022-12-29 12:00:00,84.55,84.61,84.51,84.59,44125.0,78.6051,78.6609,78.568,78.6423,44125.0
2022-12-29 12:10:00,84.6,84.69,84.51,84.52,34142.0,78.6516,78.7353,78.568,78.5773,34142.0
2022-12-29 12:20:00,84.51,84.62,84.5,84.51,24349.0,78.568,78.6702,78.5587,78.568,24349.0
2022-12-29 12:30:00,84.51,84.58,84.44,84.45,26355.0,78.568,78.633,78.5029,78.5122,26355.0
2022-12-29 12:40:00,84.46,84.51,84.4,84.42,27302.0,78.5215,78.568,78.4657,78.4843,27302.0
2022-12-29 12:50:00,84.42,84.47,84.41,84.46,26684.0,78.4843,78.5308,78.475,78.5215,26684.0
2022-12-29 13:00:00,84.45,84.48,84.28,84.31,27253.0,78.5122,78.5401,78.3541,78.382,27253.0
2022-12-29 13:10:00,84.32,84.48,84.32,84.38,41013.0,78.3913,78.5401,78.3913,78.4471,41013.0
2022-12-29 13:20:00,84.33,84.45,84.25,84.42,32459.0,78.4006,78.5122,78.3262,78.4843,32459.0
2022-12-29 13:30:00,84.42,84.46,84.38,84.44,23260.0,78.4843,78.5215,78.4471,78.5029,23260.0
2022-12-29 13:40:00,84.45,84.46,84.35,84.4,29151.0,78.5122,78.5215,78.4192,78.4657,29151.0
2022-12-29 13:50:00,84.4,84.4,84.31,84.37,26863.0,78.4657,78.4657,78.382,78.4378,26863.0
2022-12-29 14:00:00,84.36,84.48,84.31,84.33,35169.0,78.4285,78.5401,78.382,78.4006,35169.0
2022-12-29 14:10:00,84.32,84.34,84.21,84.31,27183.0,78.3913,78.4099,78.2891,78.382,27183.0
2022-12-29 14:20:00,84.3,84.32,84.15,84.16,35126.0,78.3727,78.3913,78.2333,78.2426,35126.0
2022-12-29 14:30:00,84.16,84.27,84.14,84.19,26604.0,78.2426,78.3448,78.224,78.2705,26604.0
2022-12-29 14:40:00,84.19,84.32,84.19,84.22,45778.0,78.2705,78.3913,78.2705,78.2984,45778.0
2022-12-29 14:50:00,84.22,84.22,84.14,84.16,31943.0,78.2984,78.2984,78.224,78.2426,31943.0
2022-12-29 15:00:00,84.15,84.27,84.13,84.16,33841.0,78.2333,78.3448,78.2147,78.2426,33841.0
2022-12-29 15:10:00,84.16,84.25,84.09,84.13,39723.0,78.2426,78.3262,78.1775,78.2147,39723.0
2022-12-29 15:20:00,84.13,84.17,83.95,83.97,51934.0,78.2147,78.2519,78.0473,78.0659,51934.0
2022-12-29 15:30:00,83.96,84.0,83.88,83.97,75185.0,78.0566,78.0938,77.9823,78.0659,75185.0
2022-12-29 15:40:00,83.96,84.15,83.87,84.13,100259.0,78.0566,78.2333,77.973,78.2147,100259.0
2022-12-29 15:50:00,84.15,84.21,84.04,84.09,334641.0,78.2333,78.2891,78.131,78.1775,334641.0
2022-12-30 09:30:00,83.95,84.02,83.74,83.79,118060.0,78.0473,78.1124,77.8521,77.8986,118060.0
2022-12-30 09:40:00,83.82,83.94,83.55,83.58,39426.0,77.9265,78.038,77.6755,77.7034,39426.0
2022-12-30 09:50:00,83.59,83.82,83.59,83.71,40713.0,77.7126,77.9265,77.7126,77.8242,40713.0
2022-12-30 10:00:00,83.7,83.7,83.58,83.62,56816.0,77.8149,77.8149,77.7034,77.7405,56816.0
2022-12-30 10:10:00,83.64,83.91,83.63,83.88,30745.0,77.7591,78.0101,77.7498,77.9823,30745.0
2022-12-30 10:20:00,83.88,83.93,83.79,83.84,31567.0,77.9823,78.0287,77.8986,77.9451,31567.0
2022-12-30 10:30:00,83.84,83.89,83.77,83.8,49180.0,77.9451,77.9916,77.88,77.9079,49180.0
2022-12-30 10:40:00,83.8,83.92,83.72,83.92,32098.0,77.9079,78.0194,77.8335,78.0194,32098.0
2022-12-30 10:50:00,83.91,83.92,83.62,83.68,53680.0,78.0101,78.0194,77.7405,77.7963,53680.0
2022-12-30 11:00:00,83.67,83.71,83.6,83.67,38370.0,77.787,77.8242,77.7219,77.787,38370.0
2022-12-30 11:10:00,83.66,83.7,83.46,83.49,46715.0,77.7777,77.8149,77.5918,77.6197,46715.0
2022-12-30 11:20:00,83.49,83.51,83.4,83.46,25013.0,77.6197,77.6383,77.536,77.5918,25013.0
2022-12-30 11:30:00,83.43,83.64,83.38,83.63,24827.0,77.5639,77.7591,77.5174,77.7498,24827.0
2022-12-30 11:40:00,83.66,83.66,83.39,83.42,25919.0,77.7777,77.7777,77.5267,77.5546,25919.0
2022-12-30 11:50:00,83.42,83.49,83.36,83.43,22142.0,77.5546,77.6197,77.4988,77.5639,22142.0
2022-12-30 12:00:00,83.44,83.48,83.36,83.48,27699.0,77.5732,77.6104,77.4988,77.6104,27699.0
2022-12-30 12:10:00,83.48,83.53,83.32,83.34,19113.0,77.6104,77.6569,77.4616,77.4802,19113.0
2022-12-30 12:20:00,83.33,83.54,83.33,83.48,37181.0,77.4709,77.6662,77.4709,77.6104,37181.0
2022-12-30 12:30:00,83.48,83.5,83.27,83.29,29394.0,77.6104,77.629,77.4151,77.4337,29394.0
2022-12-30 12:40:00,83.28,83.38,83.27,83.31,22281.0,77.4244,77.5174,77.4151,77.4523,22281.0
2022-12-30 12:50:00,83.32,83.4,83.26,83.4,27878.0,77.4616,77.536,77.4059,77.536,27878.0
2022-12-30 13:00:00,83.42,83.42,83.29,83.38,18529.0,77.5546,77.5546,77.4337,77.5174,18529.0
2022-12-30 13:10:00,83.39,83.4,83.17,83.18,37684.0,77.5267,77.536,77.3222,77.3315,37684.0
2022-12-30 13:20:00,83.17,83.17,82.86,83.02,34436.0,77.3222,77.3222,77.034,77.1827,34436.0
2022-12-30 13:30:00,83.03,83.18,83.03,83.12,49624.0,77.192,77.3315,77.192,77.2757,49624.0
2022-12-30 13:40:00,83.12,83.13,82.95,82.97,42390.0,77.2757,77.285,77.1176,77.1362,42390.0
2022-12-30 13:50:00,82.97,82.97,82.76,82.77,60423.0,77.1362,77.1362,76.941,76.9503,60423.0
2022-12-30 14:00:00,82.78,82.89,82.64,82.65,46853.0,76.9596,77.0619,76.8294,76.8387,46853.0
2022-12-30 14:10:00,82.65,82.67,82.55,82.57,42372.0,76.8387,76.8573,76.7458,76.7644,42372.0
2022-12-30 14:20:00,82.56,82.59,82.47,82.55,51396.0,76.7551,76.783,76.6714,76.7458,51396.0
2022-12-30 14:30:00,82.56,82.67,82.54,82.59,41116.0,76.7551,76.8573,76.7365,76.783,41116.0
2022-12-30 14:40:00,82.57,82.63,82.53,82.55,54605.0,76.7644,76.8201,76.7272,76.7458,54605.0
2022-12-30 14:50:00,82.55,82.68,82.55,82.59,44245.0,76.7458,76.8666,76.7458,76.783,44245.0
2022-12-30 15:00:00,82.59,82.78,82.58,82.72,38601.0,76.783,76.9596,76.7737,76.9038,38601.0
2022-12-30 15:10:00,82.72,83.04,82.71,83.03,54751.0,76.9038,77.2013,76.8945,77.192,54751.0
2022-12-30 15:20:00,83.03,83.14,82.97,83.02,46020.0,77.192,77.2943,77.1362,77.1827,46020.0
2022-12-30 15:30:00,83.02,83.36,82.97,83.36,89372.0,77.1827,77.4988,77.1362,77.4988,89372.0
2022-12-30 15:40:00,83.37,83.63,83.32,83.63,121844.0,77.5081,77.7498,77.4616,77.7498,121844.0
2022-12-30 15:50:00,83.66,83.79,83.52,83.58,452833.0,77.7777,77.8986,77.6476,77.7034,452833.0
2023-01-03 09:30:00,84.37,84.9,84.29,84.51,281228.0,78.4378,78.9305,78.3634,78.568,281228.0
2023-01-03 09:40:00,84.55,84.83,84.35,84.5,89380.0,78.6051,78.8655,78.4192,78.5587,89380.0
2023-01-03 09:50:00,84.52,84.71,84.36,84.39,61294.0,78.5773,78.7539,78.4285,78.4564,61294.0
2023-01-03 10:00:00,84.4,84.44,84.08,84.11,61303.0,78.4657,78.5029,78.1682,78.1961,61303.0
2023-01-03 10:10:00,84.12,84.12,83.16,83.16,92885.0,78.2054,78.2054,77.3129,77.3129,92885.0
2023-01-03 10:20:00,83.14,83.32,83.04,83.15,100566.0,77.2943,77.4616,77.2013,77.3036,100566.0
2023-01-03 10:30:00,83.14,83.23,82.91,83.13,94816.0,77.2943,77.378,77.0805,77.285,94816.0
2023-01-03 10:40:00,83.15,83.61,83.15,83.61,84745.0,77.3036,77.7312,77.3036,77.7312,84745.0
2023-01-03 10:50:00,83.6,83.85,83.51,83.84,67024.0,77.7219,77.9544,77.6383,77.9451,67024.0
2023-01-03 11:00:00,83.85,84.0,83.78,83.78,67509.0,77.9544,78.0938,77.8893,77.8893,67509.0
2023-01-03 11:10:00,83.8,83.81,83.17,83.17,58855.0,77.9079,77.9172,77.3222,77.3222,58855.0
2023-01-03 11:20:00,83.15,83.21,82.92,83.08,67758.0,77.3036,77.3594,77.0898,77.2385,67758.0
2023-01-03 11:30:00,83.06,83.06,82.74,82.86,64373.0,77.2199,77.2199,76.9224,77.034,64373.0
2023-01-03 11:40:00,82.84,82.86,82.54,82.56,54229.0,77.0154,77.034,76.7365,76.7551,54229.0
2023-01-03 11:50:00,82.56,82.8,82.56,82.8,65559.0,76.7551,76.9782,76.7551,76.9782,65559.0
2023-01-03 12:00:00,82.8,82.96,82.75,82.85,45814.0,76.9782,77.1269,76.9317,77.0247,45814.0
2023-01-03 12:10:00,82.85,83.01,82.82,82.87,36915.0,77.0247,77.1734,76.9968,77.0433,36915.0
2023-01-03 12:20:00,82.87,82.96,82.75,82.83,40698.0,77.0433,77.1269,76.9317,77.0061,40698.0
2023-01-03 12:30:00,82.84,83.43,82.82,83.07,530871.0,77.0154,77.5639,76.9968,77.2292,530871.0
2023-01-03 12:40:00,83.08,83.08,82.77,82.85,110673.0,77.2385,77.2385,76.9503,77.0247,110673.0
2023-01-03 12:50:00,82.87,83.03,82.79,82.97,52369.0,77.0433,77.192,76.9689,77.1362,52369.0
2023-01-03 13:00:00,82.96,82.97,82.8,82.9,30640.0,77.1269,77.1362,76.9782,77.0712,30640.0
2023-01-03 13:10:00,82.89,82.98,82.8,82.97,32377.0,77.0619,77.1455,76.9782,77.1362,32377.0
2023-01-03 13:20:00,82.98,83.24,82.96,83.21,60807.0,77.1455,77.3873,77.1269,77.3594,60807.0
2023-01-03 13:30:00,83.21,83.28,83.19,83.2,32227.0,77.3594,77.4244,77.3408,77.3501,32227.0
2023-01-03 13:40:00,83.2,83.27,83.12,83.2,38461.0,77.3501,77.4151,77.2757,77.3501,38461.0
2023-01-03 13:50:00,83.19,83.43,83.19,83.32,32782.0,77.3408,77.5639,77.3408,77.4616,32782.0
2023-01-03 14:00:00,83.32,83.4,83.21,83.4,44916.0,77.4616,77.536,77.3594,77.536,44916.0
2023-01-03 14:10:00,83.4,83.57,83.36,83.45,60351.0,77.536,77.6941,77.4988,77.5825,60351.0
2023-01-03 14:20:00,83.46,83.48,83.36,83.4,56141.0,77.5918,77.6104,77.4988,77.536,56141.0
2023-01-03 14:30:00,83.4,83.45,83.28,83.28,74979.0,77.536,77.5825,77.4244,77.4244,74979.0
2023-01-03 14:40:00,83.27,83.8,83.27,83.78,74911.0,77.4151,77.9079,77.4151,77.8893,74911.0
2023-01-03 14:50:00,83.78,83.79,83.59,83.66,64403.0,77.8893,77.8986,77.7126,77.7777,64403.0
2023-01-03 15:00:00,83.66,83.79,83.51,83.51,56035.0,77.7777,77.8986,77.6383,77.6383,56035.0
2023-01-03 15:10:00,83.52,83.8,83.5,83.72,83741.0,77.6476,77.9079,77.629,77.8335,83741.0
2023-01-03 15:20:00,83.71,83.71,83.56,83.64,82508.0,77.8242,77.8242,77.6848,77.7591,82508.0
2023-01-03 15:30:00,83.64,83.84,83.61,83.74,115468.0,77.7591,77.9451,77.7312,77.8521,115468.0
2023-01-03 15:40:00,83.73,83.84,83.69,83.79,150609.0,77.8428,77.9451,77.8056,77.8986,150609.0
2023-01-03 15:50:00,83.79,83.88,83.72,83.81,319372.0,77.8986,77.9823,77.8335,77.9172,319372.0
2023-01-04 09:30:00,84.36,84.65,84.02,84.38,162072.0,78.4285,78.6981,78.1124,78.4471,162072.0
2023-01-04 09:40:00,84.41,84.97,84.4,84.92,46945.0,78.475,78.9956,78.4657,78.9491,46945.0
2023-01-04 09:50:00,84.95,85.01,84.69,85.01,47590.0,78.977,79.0328,78.7353,79.0328,47590.0
2023-01-04 10:00:00,84.98,85.09,84.44,84.59,71367.0,79.0049,79.1072,78.5029,78.6423,71367.0
2023-01-04 10:10:00,84.57,84.74,84.45,84.65,40364.0,78.6237,78.7818,78.5122,78.6981,40364.0
2023-01-04 10:20:00,84.66,84.68,84.4,84.63,58029.0,78.7074,78.726,78.4657,78.6795,58029.0
2023-01-04 10:30:00,84.62,84.66,84.46,84.53,44337.0,78.6702,78.7074,78.5215,78.5866,44337.0
2023-01-04 10:40:00,84.55,84.87,84.53,84.82,45199.0,78.6051,78.9026,78.5866,78.8562,45199.0
2023-01-04 10:50:00,84.82,85.04,84.81,85.04,58355.0,78.8562,79.0607,78.8469,79.0607,58355.0
2023-01-04 11:00:00,85.05,85.26,85.02,85.17,51353.0,79.07,79.2652,79.0421,79.1816,51353.0
2023-01-04 11:10:00,85.17,85.4,85.16,85.25,44942.0,79.1816,79.3954,79.1723,79.2559,44942.0
2023-01-04 11:20:00,85.25,85.25,84.94,84.96,43714.0,79.2559,79.2559,78.9677,78.9863,43714.0
2023-01-04 11:30:00,84.97,85.2,84.87,85.04,73371.0,78.9956,79.2094,78.9026,79.0607,73371.0
2023-01-04 11:40:00,85.05,85.23,85.04,85.22,43912.0,79.07,79.2373,79.0607,79.228,43912.0
2023-01-04 11:50:00,85.21,85.46,85.21,85.37,39804.0,79.2187,79.4512,79.2187,79.3675,39804.0
2023-01-04 12:00:00,85.37,85.45,85.29,85.35,38270.0,79.3675,79.4419,79.2931,79.3489,38270.0
2023-01-04 12:10:00,85.35,85.43,85.28,85.3,47470.0,79.3489,79.4233,79.2838,79.3024,47470.0
2023-01-04 12:20:00,85.3,85.34,85.12,85.15,45841.0,79.3024,79.3396,79.1351,79.163,45841.0
2023-01-04 12:30:00,85.15,85.23,85.11,85.11,29125.0,79.163,79.2373,79.1258,79.1258,29125.0
2023-01-04 12:40:00,85.13,85.18,85.07,85.07,34000.0,79.1444,79.1909,79.0886,79.0886,34000.0
2023-01-04 12:50:00,85.07,85.1,84.77,84.77,37947.0,79.0886,79.1165,78.8097,78.8097,37947.0
2023-01-04 13:00:00,84.77,84.89,84.75,84.8,42921.0,78.8097,78.9212,78.7911,78.8376,42921.0
2023-01-04 13:10:00,84.81,85.13,84.81,85.09,69013.0,78.8469,79.1444,78.8469,79.1072,69013.0
2023-01-04 13:20:00,85.09,85.14,85.06,85.08,29295.0,79.1072,79.1537,79.0793,79.0979,29295.0
2023-01-04 13:30:00,85.09,85.11,84.93,84.94,70229.0,79.1072,79.1258,78.9584,78.9677,70229.0
2023-01-04 13:40:00,84.93,84.98,84.76,84.78,28026.0,78.9584,79.0049,78.8004,78.819,28026.0
2023-01-04 13:50:00,84.76,84.89,84.72,84.72,42836.0,78.8004,78.9212,78.7632,78.7632,42836.0
2023-01-04 14:00:00,84.75,84.98,84.37,84.43,72065.0,78.7911,79.0049,78.4378,78.4936,72065.0
2023-01-04 14:10:00,84.43,84.86,84.32,84.78,46210.0,78.4936,78.8934,78.3913,78.819,46210.0
2023-01-04 14:20:00,84.75,84.76,84.11,84.19,84325.0,78.7911,78.8004,78.1961,78.2705,84325.0
2023-01-04 14:30:00,84.16,84.3,84.12,84.29,55429.0,78.2426,78.3727,78.2054,78.3634,55429.0
2023-01-04 14:40:00,84.28,84.43,84.12,84.12,29000.0,78.3541,78.4936,78.2054,78.2054,29000.0
2023-01-04 14:50:00,84.1,84.41,84.03,84.4,41994.0,78.1868,78.475,78.1217,78.4657,41994.0
2023-01-04 15:00:00,84.41,84.53,84.34,84.44,38708.0,78.475,78.5866,78.4099,78.5029,38708.0
2023-01-04 15:10:00,84.47,84.48,84.3,84.44,40588.0,78.5308,78.5401,78.3727,78.5029,40588.0
2023-01-04 15:20:00,84.45,84.52,84.19,84.23,51493.0,78.5122,78.5773,78.2705,78.3076,51493.0
2023-01-04 15:30:00,84.22,84.25,83.83,83.96,100007.0,78.2984,78.3262,77.9358,78.0566,100007.0
2023-01-04 15:40:00,83.96,84.14,83.83,84.14,104256.0,78.0566,78.224,77.9358,78.224,104256.0
2023-01-04 15:50:00,84.15,84.58,84.14,84.48,324168.0,78.2333,78.633,78.224,78.5401,324168.0
2023-01-05 09:30:00,83.61,84.01,83.42,83.47,143215.0,77.7312,78.1031,77.5546,77.6011,143215.0
2023-01-05 09:40:00,83.45,83.46,82.98,83.21,113948.0,77.5825,77.5918,77.1455,77.3594,113948.0
2023-01-05 09:50:00,83.19,83.22,82.81,82.89,64846.0,77.3408,77.3687,76.9875,77.0619,64846.0
2023-01-05 10:00:00,82.86,83.13,82.67,82.94,88862.0,77.034,77.285,76.8573,77.1084,88862.0
2023-01-05 10:10:00,82.94,83.05,82.66,82.68,114208.0,77.1084,77.2106,76.848,76.8666,114208.0
2023-01-05 10:20:00,82.68,82.74,82.38,82.66,92518.0,76.8666,76.9224,76.5877,76.848,92518.0
2023-01-05 10:30:00,82.67,82.73,82.55,82.68,48834.0,76.8573,76.9131,76.7458,76.8666,48834.0
2023-01-05 10:40:00,82.68,82.74,82.58,82.65,44357.0,76.8666,76.9224,76.7737,76.8387,44357.0
2023-01-05 10:50:00,82.66,82.7,82.35,82.43,86394.0,76.848,76.8852,76.5598,76.6342,86394.0
2023-01-05 11:00:00,82.44,82.63,82.31,82.62,74264.0,76.6435,76.8201,76.5226,76.8109,74264.0
2023-01-05 11:10:00,82.64,82.67,82.51,82.57,61173.0,76.8294,76.8573,76.7086,76.7644,61173.0
2023-01-05 11:20:00,82.56,82.65,82.43,82.6,101234.0,76.7551,76.8387,76.6342,76.7923,101234.0
2023-01-05 11:30:00,82.59,82.7,82.58,82.6,134714.0,76.783,76.8852,76.7737,76.7923,134714.0
2023-01-05 11:40:00,82.63,82.75,82.61,82.65,29508.0,76.8201,76.9317,76.8016,76.8387,29508.0
2023-01-05 11:50:00,82.66,82.67,82.53,82.57,43583.0,76.848,76.8573,76.7272,76.7644,43583.0
2023-01-05 12:00:00,82.56,82.7,82.38,82.5,266489.0,76.7551,76.8852,76.5877,76.6993,266489.0
2023-01-05 12:10:00,82.5,82.51,82.22,82.24,46321.0,76.6993,76.7086,76.439,76.4576,46321.0
2023-01-05 12:20:00,82.25,82.27,82.14,82.2,66708.0,76.4669,76.4855,76.3646,76.4204,66708.0
2023-01-05 12:30:00,82.19,82.46,82.19,82.29,41359.0,76.4111,76.6621,76.4111,76.5041,41359.0
2023-01-05 12:40:00,82.28,82.41,82.23,82.38,48632.0,76.4948,76.6156,76.4483,76.5877,48632.0
2023-01-05 12:50:00,82.39,82.49,82.31,82.45,50623.0,76.597,76.69,76.5226,76.6528,50623.0
2023-01-05 13:00:00,82.46,82.51,82.39,82.42,31736.0,76.6621,76.7086,76.597,76.6249,31736.0
2023-01-05 13:10:00,82.41,82.41,82.18,82.18,38735.0,76.6156,76.6156,76.4018,76.4018,38735.0
2023-01-05 13:20:00,82.18,82.59,82.18,82.42,64801.0,76.4018,76.783,76.4018,76.6249,64801.0
2023-01-05 13:30:00,82.43,82.56,82.43,82.53,49471.0,76.6342,76.7551,76.6342,76.7272,49471.0
2023-01-05 13:40:00,82.52,82.63,82.51,82.6,68975.0,76.7179,76.8201,76.7086,76.7923,68975.0
2023-01-05 13:50:00,82.6,82.76,82.58,82.69,71630.0,76.7923,76.941,76.7737,76.8759,71630.0
2023-01-05 14:00:00,82.71,82.86,82.69,82.81,46994.0,76.8945,77.034,76.8759,76.9875,46994.0
2023-01-05 14:10:00,82.81,82.86,82.66,82.68,70254.0,76.9875,77.034,76.848,76.8666,70254.0
2023-01-05 14:20:00,82.68,82.72,82.44,82.51,61209.0,76.8666,76.9038,76.6435,76.7086,61209.0
2023-01-05 14:30:00,82.51,82.77,82.47,82.73,93852.0,76.7086,76.9503,76.6714,76.9131,93852.0
2023-01-05 14:40:00,82.73,82.92,82.7,82.91,35041.0,76.9131,77.0898,76.8852,77.0805,35041.0
2023-01-05 14:50:00,82.91,82.92,82.7,82.72,37878.0,77.0805,77.0898,76.8852,76.9038,37878.0
2023-01-05 15:00:00,82.71,82.71,82.42,82.42,30470.0,76.8945,76.8945,76.6249,76.6249,30470.0
2023-01-05 15:10:00,82.41,82.53,82.29,82.49,69976.0,76.6156,76.7272,76.5041,76.69,69976.0
2023-01-05 15:20:00,82.48,82.53,82.39,82.39,98842.0,76.6807,76.7272,76.597,76.597,98842.0
2023-01-05 15:30:00,82.39,82.65,82.3,82.62,155902.0,76.597,76.8387,76.5134,76.8109,155902.0
2023-01-05 15:40:00,82.62,82.65,82.39,82.47,186268.0,76.8109,76.8387,76.597,76.6714,186268.0
2023-01-05 15:50:00,82.47,82.68,82.42,82.62,561443.0,76.6714,76.8666,76.6249,76.8109,561443.0
2023-01-06 09:30:00,83.56,84.04,83.43,83.43,140280.0,77.6848,78.131,77.5639,77.5639,140280.0
2023-01-06 09:40:00,83.44,83.5,82.82,82.92,179717.0,77.5732,77.629,76.9968,77.0898,179717.0
2023-01-06 09:50:00,82.94,83.22,82.92,83.11,67673.0,77.1084,77.3687,77.0898,77.2664,67673.0
2023-01-06 10:00:00,83.17,83.56,83.16,83.34,172879.0,77.3222,77.6848,77.3129,77.4802,172879.0
2023-01-06 10:10:00,83.33,83.78,83.33,83.67,109657.0,77.4709,77.8893,77.4709,77.787,109657.0
2023-01-06 10:20:00,83.68,83.69,83.39,83.45,91346.0,77.7963,77.8056,77.5267,77.5825,91346.0
2023-01-06 10:30:00,83.45,83.99,83.39,83.87,77273.0,77.5825,78.0845,77.5267,77.973,77273.0
2023-01-06 10:40:00,83.88,84.04,83.79,83.93,59563.0,77.9823,78.131,77.8986,78.0287,59563.0
2023-01-06 10:50:00,83.94,84.09,83.89,83.9,48999.0,78.038,78.1775,77.9916,78.0009,48999.0
2023-01-06 11:00:00,83.91,84.09,83.91,84.04,49416.0,78.0101,78.1775,78.0101,78.131,49416.0
2023-01-06 11:10:00,84.03,84.09,83.78,83.86,63475.0,78.1217,78.1775,77.8893,77.9637,63475.0
2023-01-06 11:20:00,83.86,83.96,83.66,83.68,59546.0,77.9637,78.0566,77.7777,77.7963,59546.0
2023-01-06 11:30:00,83.69,83.72,83.52,83.61,42001.0,77.8056,77.8335,77.6476,77.7312,42001.0
2023-01-06 11:40:00,83.61,83.74,83.47,83.71,54021.0,77.7312,77.8521,77.6011,77.8242,54021.0
2023-01-06 11:50:00,83.69,83.87,83.69,83.72,36749.0,77.8056,77.973,77.8056,77.8335,36749.0
2023-01-06 12:00:00,83.71,83.73,83.55,83.57,32103.0,77.8242,77.8428,77.6755,77.6941,32103.0
2023-01-06 12:10:00,83.58,83.58,83.29,83.45,30733.0,77.7034,77.7034,77.4337,77.5825,30733.0
2023-01-06 12:20:00,83.46,83.47,83.29,83.3,45476.0,77.5918,77.6011,77.4337,77.443,45476.0
2023-01-06 12:30:00,83.3,83.36,83.12,83.21,68846.0,77.443,77.4988,77.2757,77.3594,68846.0
2023-01-06 12:40:00,83.21,83.27,83.12,83.22,36114.0,77.3594,77.4151,77.2757,77.3687,36114.0
2023-01-06 12:50:00,83.23,83.26,83.11,83.17,35489.0,77.378,77.4059,77.2664,77.3222,35489.0
2023-01-06 13:00:00,83.17,83.3,83.12,83.23,47804.0,77.3222,77.443,77.2757,77.378,47804.0
2023-01-06 13:10:00,83.23,83.34,83.2,83.21,36242.0,77.378,77.4802,77.3501,77.3594,36242.0
2023-01-06 13:20:00,83.21,83.3,83.15,83.27,63153.0,77.3594,77.443,77.3036,77.4151,63153.0
2023-01-06 13:30:00,83.27,83.56,83.27,83.55,41778.0,77.4151,77.6848,77.4151,77.6755,41778.0
2023-01-06 13:40:00,83.54,83.63,83.47,83.55,41086.0,77.6662,77.7498,77.6011,77.6755,41086.0
2023-01-06 13:50:00,83.54,83.58,83.4,83.58,42187.0,77.6662,77.7034,77.536,77.7034,42187.0
2023-01-06 14:00:00,83.58,83.78,83.58,83.78,46827.0,77.7034,77.8893,77.7034,77.8893,46827.0
2023-01-06 14:10:00,83.79,83.96,83.77,83.92,45788.0,77.8986,78.0566,77.88,78.0194,45788.0
2023-01-06 14:20:00,83.94,84.0,83.87,83.89,71951.0,78.038,78.0938,77.973,77.9916,71951.0
2023-01-06 14:30:00,83.89,84.13,83.89,84.11,90543.0,77.9916,78.2147,77.9916,78.1961,90543.0
2023-01-06 14:40:00,84.11,84.2,84.06,84.19,51959.0,78.1961,78.2798,78.1496,78.2705,51959.0
2023-01-06 14:50:00,84.18,84.34,84.17,84.27,47821.0,78.2612,78.4099,78.2519,78.3448,47821.0
2023-01-06 15:00:00,84.26,84.37,84.22,84.24,71978.0,78.3355,78.4378,78.2984,78.3169,71978.0
2023-01-06 15:10:00,84.22,84.25,84.09,84.1,99246.0,78.2984,78.3262,78.1775,78.1868,99246.0
2023-01-06 15:20:00,84.1,84.1,83.97,83.97,48762.0,78.1868,78.1868,78.0659,78.0659,48762.0
2023-01-06 15:30:00,83.97,84.1,83.88,83.94,82603.0,78.0659,78.1868,77.9823,78.038,82603.0
2023-01-06 15:40:00,83.93,84.03,83.87,83.88,102058.0,78.0287,78.1217,77.973,77.9823,102058.0
2023-01-06 15:50:00,83.86,83.88,83.64,83.64,382228.0,77.9637,77.9823,77.7591,77.7591,382228.0
2023-01-09 09:30:00,83.64,83.97,83.53,83.6,130581.0,77.7591,78.0659,77.6569,77.7219,130581.0
2023-01-09 09:40:00,83.6,83.69,83.49,83.67,115987.0,77.7219,77.8056,77.6197,77.787,115987.0
2023-01-09 09:50:00,83.68,83.97,83.57,83.86,152937.0,77.7963,78.0659,77.6941,77.9637,152937.0
2023-01-09 10:00:00,83.87,84.09,83.83,83.9,56335.0,77.973,78.1775,77.9358,78.0009,56335.0
2023-01-09 10:10:00,83.91,84.18,83.83,84.09,98358.0,78.0101,78.2612,77.9358,78.1775,98358.0
2023-01-09 10:20:00,84.11,84.21,83.71,83.87,54579.0,78.1961,78.2891,77.8242,77.973,54579.0
2023-01-09 10:30:00,83.87,84.15,83.86,84.14,66262.0,77.973,78.2333,77.9637,78.224,66262.0
2023-01-09 10:40:00,84.15,84.22,84.0,84.2,61415.0,78.2333,78.2984,78.0938,78.2798,61415.0
2023-01-09 10:50:00,84.21,84.25,84.08,84.16,79223.0,78.2891,78.3262,78.1682,78.2426,79223.0
2023-01-09 11:00:00,84.15,84.43,84.15,84.22,48024.0,78.2333,78.4936,78.2333,78.2984,48024.0
2023-01-09 11:10:00,84.21,84.6,84.21,84.58,66371.0,78.2891,78.6516,78.2891,78.633,66371.0
2023-01-09 11:20:00,84.59,84.77,84.58,84.75,55705.0,78.6423,78.8097,78.633,78.7911,55705.0
2023-01-09 11:30:00,84.75,84.89,84.66,84.68,64235.0,78.7911,78.9212,78.7074,78.726,64235.0
2023-01-09 11:40:00,84.68,84.93,84.68,84.87,44651.0,78.726,78.9584,78.726,78.9026,44651.0
2023-01-09 11:50:00,84.89,84.91,84.74,84.9,71064.0,78.9212,78.9398,78.7818,78.9305,71064.0
2023-01-09 12:00:00,84.91,84.91,84.64,84.67,52127.0,78.9398,78.9398,78.6888,78.7167,52127.0
2023-01-09 12:10:00,84.69,84.74,84.54,84.58,41547.0,78.7353,78.7818,78.5959,78.633,41547.0
2023-01-09 12:20:00,84.58,84.75,84.55,84.73,52957.0,78.633,78.7911,78.6051,78.7725,52957.0
2023-01-09 12:30:00,84.74,84.78,84.49,84.5,53794.0,78.7818,78.819,78.5494,78.5587,53794.0
2023-01-09 12:40:00,84.5,84.72,84.49,84.71,41046.0,78.5587,78.7632,78.5494,78.7539,41046.0
2023-01-09 12:50:00,84.7,84.79,84.68,84.77,47545.0,78.7446,78.8283,78.726,78.8097,47545.0
2023-01-09 13:00:00,84.76,84.76,84.62,84.73,54733.0,78.8004,78.8004,78.6702,78.7725,54733.0
2023-01-09 13:10:00,84.72,84.8,84.62,84.75,64687.0,78.7632,78.8376,78.6702,78.7911,64687.0
2023-01-09 13:20:00,84.7,84.75,84.58,84.59,41115.0,78.7446,78.7911,78.633,78.6423,41115.0
2023-01-09 13:30:00,84.59,84.67,84.43,84.52,42102.0,78.6423,78.7167,78.4936,78.5773,42102.0
2023-01-09 13:40:00,84.52,84.52,84.36,84.51,47696.0,78.5773,78.5773,78.4285,78.568,47696.0
2023-01-09 13:50:00,84.51,84.72,84.5,84.7,59416.0,78.568,78.7632,78.5587,78.7446,59416.0
2023-01-09 14:00:00,84.69,84.79,84.56,84.67,60496.0,78.7353,78.8283,78.6144,78.7167,60496.0
2023-01-09 14:10:00,84.68,84.8,84.65,84.69,82133.0,78.726,78.8376,78.6981,78.7353,82133.0
2023-01-09 14:20:00,84.7,84.75,84.57,84.6,52541.0,78.7446,78.7911,78.6237,78.6516,52541.0
2023-01-09 14:30:00,84.59,84.69,84.54,84.65,42907.0,78.6423,78.7353,78.5959,78.6981,42907.0
2023-01-09 14:40:00,84.64,84.74,84.6,84.67,55668.0,78.6888,78.7818,78.6516,78.7167,55668.0
2023-01-09 14:50:00,84.69,84.69,84.37,84.41,65421.0,78.7353,78.7353,78.4378,78.475,65421.0
2023-01-09 15:00:00,84.39,84.55,84.39,84.51,55798.0,78.4564,78.6051,78.4564,78.568,55798.0
2023-01-09 15:10:00,84.49,84.55,84.33,84.43,42876.0,78.5494,78.6051,78.4006,78.4936,42876.0
2023-01-09 15:20:00,84.43,84.53,84.29,84.3,57044.0,78.4936,78.5866,78.3634,78.3727,57044.0
2023-01-09 15:30:00,84.31,84.35,84.17,84.17,63740.0,78.382,78.4192,78.2519,78.2519,63740.0
2023-01-09 15:40:00,84.17,84.24,84.04,84.13,93009.0,78.2519,78.3169,78.131,78.2147,93009.0
2023-01-09 15:50:00,84.14,84.27,84.04,84.06,343073.0,78.224,78.3448,78.131,78.1496,343073.0
2023-01-10 09:30:00,84.07,84.13,83.86,83.95,159611.0,78.1589,78.2147,77.9637,78.0473,159611.0
2023-01-10 09:40:00,83.96,84.02,83.75,83.81,101713.0,78.0566,78.1124,77.8614,77.9172,101713.0
2023-01-10 09:50:00,83.8,84.03,83.76,83.9,102134.0,77.9079,78.1217,77.8707,78.0009,102134.0
2023-01-10 10:00:00,83.93,83.93,83.67,83.83,51212.0,78.0287,78.0287,77.787,77.9358,51212.0
2023-01-10 10:10:00,83.84,84.2,83.8,83.8,103586.0,77.9451,78.2798,77.9079,77.9079,103586.0
2023-01-10 10:20:00,83.79,83.91,83.65,83.73,83012.0,77.8986,78.0101,77.7684,77.8428,83012.0
2023-01-10 10:30:00,83.71,83.73,83.38,83.55,54162.0,77.8242,77.8428,77.5174,77.6755,54162.0
2023-01-10 10:40:00,83.58,83.66,83.37,83.58,103097.0,77.7034,77.7777,77.5081,77.7034,103097.0
2023-01-10 10:50:00,83.59,83.95,83.59,83.88,43633.0,77.7126,78.0473,77.7126,77.9823,43633.0
2023-01-10 11:00:00,83.88,83.95,83.8,83.81,78985.0,77.9823,78.0473,77.9079,77.9172,78985.0
2023-01-10 11:10:00,83.81,83.93,83.72,83.74,44000.0,77.9172,78.0287,77.8335,77.8521,44000.0
2023-01-10 11:20:00,83.75,83.86,83.61,83.68,113510.0,77.8614,77.9637,77.7312,77.7963,113510.0
2023-01-10 11:30:00,83.68,83.7,83.56,83.62,42967.0,77.7963,77.8149,77.6848,77.7405,42967.0
2023-01-10 11:40:00,83.61,83.68,83.52,83.64,23500.0,77.7312,77.7963,77.6476,77.7591,23500.0
2023-01-10 11:50:00,83.65,83.67,83.56,83.59,61844.0,77.7684,77.787,77.6848,77.7126,61844.0
2023-01-10 12:00:00,83.58,83.61,83.41,83.58,24825.0,77.7034,77.7312,77.5453,77.7034,24825.0
2023-01-10 12:10:00,83.57,83.65,83.51,83.55,68365.0,77.6941,77.7684,77.6383,77.6755,68365.0
2023-01-10 12:20:00,83.54,83.63,83.52,83.6,30913.0,77.6662,77.7498,77.6476,77.7219,30913.0
2023-01-10 12:30:00,83.6,83.72,83.46,83.72,47140.0,77.7219,77.8335,77.5918,77.8335,47140.0
2023-01-10 12:40:00,83.7,83.73,83.6,83.61,56579.0,77.8149,77.8428,77.7219,77.7312,56579.0
2023-01-10 12:50:00,83.6,83.63,83.55,83.58,40999.0,77.7219,77.7498,77.6755,77.7034,40999.0
2023-01-10 13:00:00,83.59,83.7,83.55,83.62,62669.0,77.7126,77.8149,77.6755,77.7405,62669.0
2023-01-10 13:10:00,83.62,83.69,83.52,83.55,28061.0,77.7405,77.8056,77.6476,77.6755,28061.0
2023-01-10 13:20:00,83.56,83.59,83.47,83.49,21666.0,77.6848,77.7126,77.6011,77.6197,21666.0
2023-01-10 13:30:00,83.47,83.75,83.46,83.75,28915.0,77.6011,77.8614,77.5918,77.8614,28915.0
2023-01-10 13:40:00,83.75,83.83,83.7,83.83,28553.0,77.8614,77.9358,77.8149,77.9358,28553.0
2023-01-10 13:50:00,83.84,83.92,83.76,83.9,46457.0,77.9451,78.0194,77.8707,78.0009,46457.0
2023-01-10 14:00:00,83.91,84.05,83.9,84.05,34746.0,78.0101,78.1403,78.0009,78.1403,34746.0
2023-01-10 14:10:00,84.06,84.16,84.0,84.15,44892.0,78.1496,78.2426,78.0938,78.2333,44892.0
2023-01-10 14:20:00,84.16,84.21,84.08,84.14,33341.0,78.2426,78.2891,78.1682,78.224,33341.0
2023-01-10 14:30:00,84.17,84.3,84.15,84.19,42928.0,78.2519,78.3727,78.2333,78.2705,42928.0
2023-01-10 14:40:00,84.19,84.22,84.09,84.13,25295.0,78.2705,78.2984,78.1775,78.2147,25295.0
2023-01-10 14:50:00,84.14,84.17,84.09,84.11,31644.0,78.224,78.2519,78.1775,78.1961,31644.0
2023-01-10 15:00:00,84.13,84.16,83.98,84.08,42849.0,78.2147,78.2426,78.0752,78.1682,42849.0
2023-01-10 15:10:00,84.08,84.29,84.01,84.26,46482.0,78.1682,78.3634,78.1031,78.3355,46482.0
2023-01-10 15:20:00,84.26,84.33,84.15,84.25,59019.0,78.3355,78.4006,78.2333,78.3262,59019.0
2023-01-10 15:30:00,84.23,84.32,84.16,84.22,81878.0,78.3076,78.3913,78.2426,78.2984,81878.0
2023-01-10 15:40:00,84.21,84.4,84.14,84.34,137436.0,78.2891,78.4657,78.224,78.4099,137436.0
2023-01-10 15:50:00,84.34,84.6,84.31,84.55,563084.0,78.4099,78.6516,78.382,78.6051,563084.0
2023-01-11 09:30:00,84.47,84.85,84.22,84.75,121796.0,78.5308,78.8841,78.2984,78.7911,121796.0
2023-01-11 09:40:00,84.75,84.82,84.67,84.69,94703.0,78.7911,78.8562,78.7167,78.7353,94703.0
2023-01-11 09:50:00,84.67,84.8,84.61,84.67,82654.0,78.7167,78.8376,78.6609,78.7167,82654.0
2023-01-11 10:00:00,84.67,84.8,84.52,84.8,76656.0,78.7167,78.8376,78.5773,78.8376,76656.0
2023-01-11 10:10:00,84.79,84.84,84.72,84.8,90867.0,78.8283,78.8748,78.7632,78.8376,90867.0
2023-01-11 10:20:00,84.79,84.81,84.63,84.74,111774.0,78.8283,78.8469,78.6795,78.7818,111774.0
2023-01-11 10:30:00,84.74,84.75,84.52,84.62,53975.0,78.7818,78.7911,78.5773,78.6702,53975.0
2023-01-11 10:40:00,84.62,84.86,84.6,84.83,104117.0,78.6702,78.8934,78.6516,78.8655,104117.0
2023-01-11 10:50:00,84.82,84.95,84.67,84.81,135472.0,78.8562,78.977,78.7167,78.8469,135472.0
2023-01-11 11:00:00,84.81,84.92,84.77,84.85,78690.0,78.8469,78.9491,78.8097,78.8841,78690.0
2023-01-11 11:10:00,84.83,84.94,84.73,84.77,43311.0,78.8655,78.9677,78.7725,78.8097,43311.0
2023-01-11 11:20:00,84.77,84.77,84.54,84.54,38058.0,78.8097,78.8097,78.5959,78.5959,38058.0
2023-01-11 11:30:00,84.54,84.56,84.33,84.35,50972.0,78.5959,78.6144,78.4006,78.4192,50972.0
2023-01-11 11:40:00,84.33,84.44,84.23,84.25,57884.0,78.4006,78.5029,78.3076,78.3262,57884.0
2023-01-11 11:50:00,84.24,84.42,84.22,84.35,38069.0,78.3169,78.4843,78.2984,78.4192,38069.0
2023-01-11 12:00:00,84.34,84.48,84.27,84.46,36017.0,78.4099,78.5401,78.3448,78.5215,36017.0
2023-01-11 12:10:00,84.48,84.55,84.44,84.44,43755.0,78.5401,78.6051,78.5029,78.5029,43755.0
2023-01-11 12:20:00,84.43,84.61,84.43,84.58,38402.0,78.4936,78.6609,78.4936,78.633,38402.0
2023-01-11 12:30:00,84.58,84.61,84.43,84.51,35361.0,78.633,78.6609,78.4936,78.568,35361.0
2023-01-11 12:40:00,84.51,84.57,84.36,84.4,57510.0,78.568,78.6237,78.4285,78.4657,57510.0
2023-01-11 12:50:00,84.4,84.43,84.24,84.31,30877.0,78.4657,78.4936,78.3169,78.382,30877.0
2023-01-11 13:00:00,84.31,84.51,84.29,84.4,147470.0,78.382,78.568,78.3634,78.4657,147470.0
2023-01-11 13:10:00,84.39,84.57,84.39,84.5,93726.0,78.4564,78.6237,78.4564,78.5587,93726.0
2023-01-11 13:20:00,84.5,84.89,84.47,84.85,489447.0,78.5587,78.9212,78.5308,78.8841,489447.0
2023-01-11 13:30:00,84.84,85.12,84.8,85.11,56584.0,78.8748,79.1351,78.8376,79.1258,56584.0
2023-01-11 13:40:00,85.1,85.36,85.1,85.32,158990.0,79.1165,79.3582,79.1165,79.321,158990.0
2023-01-11 13:50:00,85.32,85.32,85.06,85.13,47929.0,79.321,79.321,79.0793,79.1444,47929.0
2023-01-11 14:00:00,85.14,85.19,84.87,84.97,83299.0,79.1537,79.2001,78.9026,78.9956,83299.0
2023-01-11 14:10:00,84.98,85.03,84.89,84.99,29029.0,79.0049,79.0514,78.9212,79.0142,29029.0
2023-01-11 14:20:00,84.98,85.0,84.86,84.95,41755.0,79.0049,79.0235,78.8934,78.977,41755.0
2023-01-11 14:30:00,84.95,85.06,84.92,84.94,48769.0,78.977,79.0793,78.9491,78.9677,48769.0
2023-01-11 14:40:00,84.93,85.14,84.92,85.13,40151.0,78.9584,79.1537,78.9491,79.1444,40151.0
2023-01-11 14:50:00,85.12,85.12,84.94,85.03,87794.0,79.1351,79.1351,78.9677,79.0514,87794.0
2023-01-11 15:00:00,85.03,85.13,84.96,85.07,48438.0,79.0514,79.1444,78.9863,79.0886,48438.0
2023-01-11 15:10:00,85.07,85.21,85.06,85.19,54700.0,79.0886,79.2187,79.0793,79.2001,54700.0
2023-01-11 15:20:00,85.2,85.26,85.09,85.12,74232.0,79.2094,79.2652,79.1072,79.1351,74232.0
2023-01-11 15:30:00,85.11,85.11,84.98,85.03,83152.0,79.1258,79.1258,79.0049,79.0514,83152.0
2023-01-11 15:40:00,85.03,85.18,85.0,85.17,128978.0,79.0514,79.1909,79.0235,79.1816,128978.0
2023-01-11 15:50:00,85.14,85.17,84.99,85.01,547508.0,79.1537,79.1816,79.0142,79.0328,547508.0
2023-01-12 09:30:00,85.1,85.39,84.66,84.76,133503.0,79.1165,79.3861,78.7074,78.8004,133503.0
2023-01-12 09:40:00,84.73,84.79,84.4,84.44,58447.0,78.7725,78.8283,78.4657,78.5029,58447.0
2023-01-12 09:50:00,84.42,84.62,84.39,84.52,63727.0,78.4843,78.6702,78.4564,78.5773,63727.0
2023-01-12 10:00:00,84.52,84.65,84.43,84.51,67784.0,78.5773,78.6981,78.4936,78.568,67784.0
2023-01-12 10:10:00,84.54,85.08,84.54,85.01,50479.0,78.5959,79.0979,78.5959,79.0328,50479.0
2023-01-12 10:20:00,85.0,85.12,84.83,85.02,50120.0,79.0235,79.1351,78.8655,79.0421,50120.0
2023-01-12 10:30:00,85.01,85.33,84.95,85.24,88926.0,79.0328,79.3303,78.977,79.2466,88926.0
2023-01-12 10:40:00,85.24,85.28,84.88,84.96,76767.0,79.2466,79.2838,78.9119,78.9863,76767.0
2023-01-12 10:50:00,84.96,85.27,84.92,85.05,85759.0,78.9863,79.2745,78.9491,79.07,85759.0
2023-01-12 11:00:00,85.07,85.17,84.92,85.08,49563.0,79.0886,79.1816,78.9491,79.0979,49563.0
2023-01-12 11:10:00,85.09,85.38,85.07,85.18,57033.0,79.1072,79.3768,79.0886,79.1909,57033.0
2023-01-12 11:20:00,85.18,85.37,85.18,85.26,48244.0,79.1909,79.3675,79.1909,79.2652,48244.0
2023-01-12 11:30:00,85.25,85.28,85.02,85.1,35259.0,79.2559,79.2838,79.0421,79.1165,35259.0
2023-01-12 11:40:00,85.11,85.31,85.1,85.16,44797.0,79.1258,79.3117,79.1165,79.1723,44797.0
2023-01-12 11:50:00,85.16,85.35,85.13,85.3,31507.0,79.1723,79.3489,79.1444,79.3024,31507.0
2023-01-12 12:00:00,85.29,85.45,85.21,85.42,27437.0,79.2931,79.4419,79.2187,79.414,27437.0
2023-01-12 12:10:00,85.41,85.47,85.37,85.42,52228.0,79.4047,79.4605,79.3675,79.414,52228.0
2023-01-12 12:20:00,85.43,85.5,85.37,85.41,58536.0,79.4233,79.4884,79.3675,79.4047,58536.0
2023-01-12 12:30:00,85.4,85.46,85.27,85.28,29911.0,79.3954,79.4512,79.2745,79.2838,29911.0
2023-01-12 12:40:00,85.27,85.47,85.26,85.35,37095.0,79.2745,79.4605,79.2652,79.3489,37095.0
2023-01-12 12:50:00,85.36,85.47,85.35,85.4,36137.0,79.3582,79.4605,79.3489,79.3954,36137.0
2023-01-12 13:00:00,85.39,85.58,85.34,85.57,98142.0,79.3861,79.5627,79.3396,79.5534,98142.0
2023-01-12 13:10:00,85.56,85.65,85.55,85.6,61474.0,79.5441,79.6278,79.5348,79.5813,61474.0
2023-01-12 13:20:00,85.59,85.61,85.12,85.22,76346.0,79.572,79.5906,79.1351,79.228,76346.0
2023-01-12 13:30:00,85.2,85.41,85.12,85.37,42656.0,79.2094,79.4047,79.1351,79.3675,42656.0
2023-01-12 13:40:00,85.38,85.58,85.37,85.55,53390.0,79.3768,79.5627,79.3675,79.5348,53390.0
2023-01-12 13:50:00,85.54,85.65,85.52,85.62,94777.0,79.5255,79.6278,79.5069,79.5999,94777.0
2023-01-12 14:00:00,85.62,85.67,85.54,85.57,51224.0,79.5999,79.6464,79.5255,79.5534,51224.0
2023-01-12 14:10:00,85.58,85.65,85.53,85.57,44476.0,79.5627,79.6278,79.5162,79.5534,44476.0
2023-01-12 14:20:00,85.58,85.61,85.36,85.38,40627.0,79.5627,79.5906,79.3582,79.3768,40627.0
2023-01-12 14:30:00,85.39,85.45,85.32,85.4,49214.0,79.3861,79.4419,79.321,79.3954,49214.0
2023-01-12 14:40:00,85.41,85.52,85.4,85.48,55672.0,79.4047,79.5069,79.3954,79.4698,55672.0
2023-01-12 14:50:00,85.47,85.47,85.27,85.44,49073.0,79.4605,79.4605,79.2745,79.4326,49073.0
2023-01-12 15:00:00,85.44,85.44,85.12,85.14,122470.0,79.4326,79.4326,79.1351,79.1537,122470.0
2023-01-12 15:10:00,85.15,85.17,84.96,85.0,80868.0,79.163,79.1816,78.9863,79.0235,80868.0
2023-01-12 15:20:00,84.99,85.17,84.98,85.07,47868.0,79.0142,79.1816,79.0049,79.0886,47868.0
2023-01-12 15:30:00,85.07,85.2,85.01,85.06,78989.0,79.0886,79.2094,79.0328,79.0793,78989.0
2023-01-12 15:40:00,85.06,85.14,84.88,84.95,105869.0,79.0793,79.1537,78.9119,78.977,105869.0
2023-01-12 15:50:00,84.95,85.18,84.95,85.06,433550.0,78.977,79.1909,78.977,79.0793,433550.0
2023-01-13 09:30:00,84.44,84.68,83.94,83.97,145128.0,78.5029,78.726,78.038,78.0659,145128.0
2023-01-13 09:40:00,84.01,84.45,83.99,84.25,96720.0,78.1031,78.5122,78.0845,78.3262,96720.0
2023-01-13 09:50:00,84.24,84.48,84.24,84.41,50569.0,78.3169,78.5401,78.3169,78.475,50569.0
2023-01-13 10:00:00,84.39,84.74,84.27,84.55,75992.0,78.4564,78.7818,78.3448,78.6051,75992.0
2023-01-13 10:10:00,84.56,84.64,84.47,84.53,71598.0,78.6144,78.6888,78.5308,78.5866,71598.0
2023-01-13 10:20:00,84.55,84.69,84.48,84.69,47308.0,78.6051,78.7353,78.5401,78.7353,47308.0
2023-01-13 10:30:00,84.68,84.7,84.48,84.54,48872.0,78.726,78.7446,78.5401,78.5959,48872.0
2023-01-13 10:40:00,84.54,84.59,84.29,84.51,69581.0,78.5959,78.6423,78.3634,78.568,69581.0
2023-01-13 10:50:00,84.51,84.53,84.38,84.48,48132.0,78.568,78.5866,78.4471,78.5401,48132.0
2023-01-13 11:00:00,84.49,84.51,84.33,84.38,58061.0,78.5494,78.568,78.4006,78.4471,58061.0
2023-01-13 11:10:00,84.37,84.4,84.25,84.4,47837.0,78.4378,78.4657,78.3262,78.4657,47837.0
2023-01-13 11:20:00,84.42,84.61,84.42,84.43,44864.0,78.4843,78.6609,78.4843,78.4936,44864.0
2023-01-13 11:30:00,84.42,84.42,84.01,84.01,69676.0,78.4843,78.4843,78.1031,78.1031,69676.0
2023-01-13 11:40:00,84.02,84.03,83.8,83.96,79680.0,78.1124,78.1217,77.9079,78.0566,79680.0
2023-01-13 11:50:00,83.97,84.02,83.8,83.81,60948.0,78.0659,78.1124,77.9079,77.9172,60948.0
2023-01-13 12:00:00,83.78,83.99,83.75,83.96,28827.0,77.8893,78.0845,77.8614,78.0566,28827.0
2023-01-13 12:10:00,83.95,84.13,83.95,84.05,40905.0,78.0473,78.2147,78.0473,78.1403,40905.0
2023-01-13 12:20:00,84.05,84.27,84.0,84.26,32865.0,78.1403,78.3448,78.0938,78.3355,32865.0
2023-01-13 12:30:00,84.26,84.31,84.12,84.12,27529.0,78.3355,78.382,78.2054,78.2054,27529.0
2023-01-13 12:40:00,84.15,84.19,84.09,84.11,24607.0,78.2333,78.2705,78.1775,78.1961,24607.0
2023-01-13 12:50:00,84.11,84.5,84.1,84.5,88161.0,78.1961,78.5587,78.1868,78.5587,88161.0
2023-01-13 13:00:00,84.51,84.65,84.45,84.49,67746.0,78.568,78.6981,78.5122,78.5494,67746.0
2023-01-13 13:10:00,84.51,84.64,84.51,84.51,32613.0,78.568,78.6888,78.568,78.568,32613.0
2023-01-13 13:20:00,84.51,84.56,84.45,84.48,38076.0,78.568,78.6144,78.5122,78.5401,38076.0
2023-01-13 13:30:00,84.49,84.49,84.32,84.48,41629.0,78.5494,78.5494,78.3913,78.5401,41629.0
2023-01-13 13:40:00,84.47,84.69,84.47,84.62,40993.0,78.5308,78.7353,78.5308,78.6702,40993.0
2023-01-13 13:50:00,84.62,84.66,84.53,84.65,31947.0,78.6702,78.7074,78.5866,78.6981,31947.0
2023-01-13 14:00:00,84.67,84.78,84.62,84.71,55960.0,78.7167,78.819,78.6702,78.7539,55960.0
2023-01-13 14:10:00,84.72,84.75,84.52,84.53,59253.0,78.7632,78.7911,78.5773,78.5866,59253.0
2023-01-13 14:20:00,84.53,84.78,84.52,84.78,49736.0,78.5866,78.819,78.5773,78.819,49736.0
2023-01-13 14:30:00,84.77,84.92,84.74,84.92,41739.0,78.8097,78.9491,78.7818,78.9491,41739.0
2023-01-13 14:40:00,84.91,84.97,84.79,84.94,46369.0,78.9398,78.9956,78.8283,78.9677,46369.0
2023-01-13 14:50:00,84.93,84.93,84.7,84.75,48506.0,78.9584,78.9584,78.7446,78.7911,48506.0
2023-01-13 15:00:00,84.74,84.78,84.67,84.75,66287.0,78.7818,78.819,78.7167,78.7911,66287.0
2023-01-13 15:10:00,84.74,84.82,84.48,84.54,67785.0,78.7818,78.8562,78.5401,78.5959,67785.0
2023-01-13 15:20:00,84.54,84.69,84.53,84.67,69398.0,78.5959,78.7353,78.5866,78.7167,69398.0
2023-01-13 15:30:00,84.67,84.91,84.64,84.91,76061.0,78.7167,78.9398,78.6888,78.9398,76061.0
2023-01-13 15:40:00,84.91,84.91,84.72,84.78,130393.0,78.9398,78.9398,78.7632,78.819,130393.0
2023-01-13 15:50:00,84.79,84.85,84.61,84.67,496235.0,78.8283,78.8841,78.6609,78.7167,496235.0
2023-01-17 09:30:00,85.31,85.94,85.18,85.87,342007.0,79.3117,79.8974,79.1909,79.8323,342007.0
2023-01-17 09:40:00,85.89,86.07,85.8,85.96,140407.0,79.8509,80.0183,79.7673,79.916,140407.0
2023-01-17 09:50:00,85.95,86.12,85.83,85.96,82369.0,79.9067,80.0648,79.7951,79.916,82369.0
2023-01-17 10:00:00,85.97,86.18,85.93,86.0,83114.0,79.9253,80.1205,79.8881,79.9532,83114.0
2023-01-17 10:10:00,86.01,86.37,85.98,86.3,109421.0,79.9625,80.2972,79.9346,80.2321,109421.0
2023-01-17 10:20:00,86.32,86.4,86.2,86.37,77946.0,80.2507,80.3251,80.1391,80.2972,77946.0
2023-01-17 10:30:00,86.37,86.42,86.2,86.25,97433.0,80.2972,80.3437,80.1391,80.1856,97433.0
2023-01-17 10:40:00,86.25,86.25,85.72,85.75,135362.0,80.1856,80.1856,79.6929,79.7208,135362.0
2023-01-17 10:50:00,85.74,85.97,85.66,85.96,122512.0,79.7115,79.9253,79.6371,79.916,122512.0
2023-01-17 11:00:00,85.95,86.03,85.71,85.78,65042.0,79.9067,79.9811,79.6836,79.7487,65042.0
2023-01-17 11:10:00,85.79,85.94,85.69,85.92,164823.0,79.758,79.8974,79.665,79.8788,164823.0
2023-01-17 11:20:00,85.94,86.06,85.89,86.0,125950.0,79.8974,80.009,79.8509,79.9532,125950.0
2023-01-17 11:30:00,86.01,86.05,85.77,85.78,42674.0,79.9625,79.9997,79.7394,79.7487,42674.0
2023-01-17 11:40:00,85.78,86.06,85.77,85.93,67337.0,79.7487,80.009,79.7394,79.8881,67337.0
2023-01-17 11:50:00,85.93,86.0,85.87,85.94,43347.0,79.8881,79.9532,79.8323,79.8974,43347.0
2023-01-17 12:00:00,85.95,86.04,85.8,85.82,68499.0,79.9067,79.9904,79.7673,79.7859,68499.0
2023-01-17 12:10:00,85.81,85.86,85.68,85.76,53282.0,79.7766,79.823,79.6557,79.7301,53282.0
2023-01-17 12:20:00,85.76,85.86,85.63,85.69,51837.0,79.7301,79.823,79.6092,79.665,51837.0
2023-01-17 12:30:00,85.71,85.83,85.7,85.79,40696.0,79.6836,79.7951,79.6743,79.758,40696.0
2023-01-17 12:40:00,85.79,85.81,85.7,85.73,44797.0,79.758,79.7766,79.6743,79.7022,44797.0
2023-01-17 12:50:00,85.72,85.94,85.67,85.91,171074.0,79.6929,79.8974,79.6464,79.8695,171074.0
2023-01-17 13:00:00,85.91,86.04,85.88,85.97,164582.0,79.8695,79.9904,79.8416,79.9253,164582.0
2023-01-17 13:10:00,85.97,86.18,85.91,86.13,90121.0,79.9253,80.1205,79.8695,80.0741,90121.0
2023-01-17 13:20:00,86.14,86.17,86.09,86.14,74627.0,80.0834,80.1112,80.0369,80.0834,74627.0
2023-01-17 13:30:00,86.15,86.4,86.13,86.4,76758.0,80.0927,80.3251,80.0741,80.3251,76758.0
2023-01-17 13:40:00,86.4,86.47,86.3,86.45,75962.0,80.3251,80.3902,80.2321,80.3716,75962.0
2023-01-17 13:50:00,86.44,86.45,86.3,86.34,64775.0,80.3623,80.3716,80.2321,80.2693,64775.0
2023-01-17 14:00:00,86.34,86.38,86.18,86.21,49811.0,80.2693,80.3065,80.1205,80.1484,49811.0
2023-01-17 14:10:00,86.21,86.21,85.83,85.9,110162.0,80.1484,80.1484,79.7951,79.8602,110162.0
2023-01-17 14:20:00,85.9,85.92,85.83,85.85,48290.0,79.8602,79.8788,79.7951,79.8137,48290.0
2023-01-17 14:30:00,85.86,85.94,85.79,85.89,80136.0,79.823,79.8974,79.758,79.8509,80136.0
2023-01-17 14:40:00,85.89,86.06,85.89,86.06,53680.0,79.8509,80.009,79.8509,80.009,53680.0
2023-01-17 14:50:00,86.06,86.07,85.81,85.83,55008.0,80.009,80.0183,79.7766,79.7951,55008.0
2023-01-17 15:00:00,85.83,85.99,85.81,85.85,55097.0,79.7951,79.9439,79.7766,79.8137,55097.0
2023-01-17 15:10:00,85.84,85.87,85.71,85.83,68337.0,79.8044,79.8323,79.6836,79.7951,68337.0
2023-01-17 15:20:00,85.83,85.85,85.68,85.69,59619.0,79.7951,79.8137,79.6557,79.665,59619.0
2023-01-17 15:30:00,85.68,85.88,85.64,85.75,140635.0,79.6557,79.8416,79.6185,79.7208,140635.0
2023-01-17 15:40:00,85.76,85.85,85.59,85.59,177814.0,79.7301,79.8137,79.572,79.572,177814.0
2023-01-17 15:50:00,85.59,85.84,85.43,85.75,734554.0,79.572,79.8044,79.4233,79.7208,734554.0
2023-01-18 09:30:00,85.93,86.04,85.62,85.67,130713.0,79.8881,79.9904,79.5999,79.6464,130713.0
2023-01-18 09:40:00,85.67,85.81,85.37,85.39,92457.0,79.6464,79.7766,79.3675,79.3861,92457.0
2023-01-18 09:50:00,85.39,85.42,85.21,85.28,136669.0,79.3861,79.414,79.2187,79.2838,136669.0
2023-01-18 10:00:00,85.25,85.41,85.1,85.26,82399.0,79.2559,79.4047,79.1165,79.2652,82399.0
2023-01-18 10:10:00,85.27,85.38,85.2,85.23,99790.0,79.2745,79.3768,79.2094,79.2373,99790.0
2023-01-18 10:20:00,85.23,85.41,85.22,85.29,104983.0,79.2373,79.4047,79.228,79.2931,104983.0
2023-01-18 10:30:00,85.29,85.32,85.07,85.08,42241.0,79.2931,79.321,79.0886,79.0979,42241.0
2023-01-18 10:40:00,85.08,85.37,85.05,85.35,74648.0,79.0979,79.3675,79.07,79.3489,74648.0
2023-01-18 10:50:00,85.36,85.47,85.23,85.47,57025.0,79.3582,79.4605,79.2373,79.4605,57025.0
2023-01-18 11:00:00,85.47,85.48,85.19,85.2,75123.0,79.4605,79.4698,79.2001,79.2094,75123.0
2023-01-18 11:10:00,85.21,85.23,84.76,84.78,126737.0,79.2187,79.2373,78.8004,78.819,126737.0
2023-01-18 11:20:00,84.77,84.87,84.55,84.76,77869.0,78.8097,78.9026,78.6051,78.8004,77869.0
2023-01-18 11:30:00,84.75,84.75,84.31,84.41,100884.0,78.7911,78.7911,78.382,78.475,100884.0
2023-01-18 11:40:00,84.41,84.5,84.28,84.48,71261.0,78.475,78.5587,78.3541,78.5401,71261.0
2023-01-18 11:50:00,84.48,84.52,84.34,84.52,83670.0,78.5401,78.5773,78.4099,78.5773,83670.0
2023-01-18 12:00:00,84.49,84.59,84.41,84.56,85014.0,78.5494,78.6423,78.475,78.6144,85014.0
2023-01-18 12:10:00,84.56,84.66,84.48,84.52,88932.0,78.6144,78.7074,78.5401,78.5773,88932.0
2023-01-18 12:20:00,84.53,84.57,84.45,84.49,76841.0,78.5866,78.6237,78.5122,78.5494,76841.0
2023-01-18 12:30:00,84.48,84.62,84.37,84.54,70286.0,78.5401,78.6702,78.4378,78.5959,70286.0
2023-01-18 12:40:00,84.56,84.59,84.39,84.42,35713.0,78.6144,78.6423,78.4564,78.4843,35713.0
2023-01-18 12:50:00,84.43,84.45,84.13,84.19,79336.0,78.4936,78.5122,78.2147,78.2705,79336.0
2023-01-18 13:00:00,84.2,84.28,84.04,84.07,82748.0,78.2798,78.3541,78.131,78.1589,82748.0
2023-01-18 13:10:00,84.07,84.1,83.96,83.98,84879.0,78.1589,78.1868,78.0566,78.0752,84879.0
2023-01-18 13:20:00,83.99,84.09,83.92,84.06,50353.0,78.0845,78.1775,78.0194,78.1496,50353.0
2023-01-18 13:30:00,84.07,84.27,84.07,84.22,70949.0,78.1589,78.3448,78.1589,78.2984,70949.0
2023-01-18 13:40:00,84.22,84.4,84.21,84.27,53464.0,78.2984,78.4657,78.2891,78.3448,53464.0
2023-01-18 13:50:00,84.27,84.34,84.16,84.18,62406.0,78.3448,78.4099,78.2426,78.2612,62406.0
2023-01-18 14:00:00,84.2,84.32,84.14,84.29,69436.0,78.2798,78.3913,78.224,78.3634,69436.0
2023-01-18 14:10:00,84.28,84.32,84.01,84.08,74883.0,78.3541,78.3913,78.1031,78.1682,74883.0
2023-01-18 14:20:00,84.08,84.1,83.96,83.97,51293.0,78.1682,78.1868,78.0566,78.0659,51293.0
2023-01-18 14:30:00,83.97,84.02,83.81,83.88,93873.0,78.0659,78.1124,77.9172,77.9823,93873.0
2023-01-18 14:40:00,83.87,83.94,83.78,83.92,50063.0,77.973,78.038,77.8893,78.0194,50063.0
2023-01-18 14:50:00,83.93,83.97,83.82,83.9,53968.0,78.0287,78.0659,77.9265,78.0009,53968.0
2023-01-18 15:00:00,83.89,84.12,83.83,84.12,104101.0,77.9916,78.2054,77.9358,78.2054,104101.0
2023-01-18 15:10:00,84.12,84.29,84.09,84.21,88992.0,78.2054,78.3634,78.1775,78.2891,88992.0
2023-01-18 15:20:00,84.22,84.26,84.04,84.07,117909.0,78.2984,78.3355,78.131,78.1589,117909.0
2023-01-18 15:30:00,84.06,84.08,83.85,83.91,110646.0,78.1496,78.1682,77.9544,78.0101,110646.0
2023-01-18 15:40:00,83.9,83.91,83.73,83.79,152428.0,78.0009,78.0101,77.8428,77.8986,152428.0
2023-01-18 15:50:00,83.78,83.99,83.73,83.79,362060.0,77.8893,78.0845,77.8428,77.8986,362060.0
2023-01-19 09:30:00,84.06,84.34,83.68,83.78,242926.0,78.1496,78.4099,77.7963,77.8893,242926.0
2023-01-19 09:40:00,83.79,84.01,83.6,83.73,117373.0,77.8986,78.1031,77.7219,77.8428,117373.0
2023-01-19 09:50:00,83.73,83.86,83.55,83.8,88654.0,77.8428,77.9637,77.6755,77.9079,88654.0
2023-01-19 10:00:00,83.79,83.8,83.38,83.5,93902.0,77.8986,77.9079,77.5174,77.629,93902.0
2023-01-19 10:10:00,83.49,83.49,83.09,83.27,103954.0,77.6197,77.6197,77.2478,77.4151,103954.0
2023-01-19 10:20:00,83.28,83.29,83.04,83.07,98214.0,77.4244,77.4337,77.2013,77.2292,98214.0
2023-01-19 10:30:00,83.08,83.11,82.79,82.81,209241.0,77.2385,77.2664,76.9689,76.9875,209241.0
2023-01-19 10:40:00,82.81,82.91,82.66,82.83,158283.0,76.9875,77.0805,76.848,77.0061,158283.0
2023-01-19 10:50:00,82.83,82.9,82.57,82.65,148754.0,77.0061,77.0712,76.7644,76.8387,148754.0
2023-01-19 11:00:00,82.65,82.85,82.63,82.81,84066.0,76.8387,77.0247,76.8201,76.9875,84066.0
2023-01-19 11:10:00,82.82,82.94,82.62,82.62,67953.0,76.9968,77.1084,76.8109,76.8109,67953.0
2023-01-19 11:20:00,82.6,82.68,82.47,82.58,84747.0,76.7923,76.8666,76.6714,76.7737,84747.0
2023-01-19 11:30:00,82.57,82.72,82.56,82.69,106600.0,76.7644,76.9038,76.7551,76.8759,106600.0
2023-01-19 11:40:00,82.67,82.69,82.31,82.36,67577.0,76.8573,76.8759,76.5226,76.5691,67577.0
2023-01-19 11:50:00,82.35,82.6,82.29,82.47,94094.0,76.5598,76.7923,76.5041,76.6714,94094.0
2023-01-19 12:00:00,82.47,82.57,82.35,82.54,86904.0,76.6714,76.7644,76.5598,76.7365,86904.0
2023-01-19 12:10:00,82.52,82.69,82.5,82.59,48042.0,76.7179,76.8759,76.6993,76.783,48042.0
2023-01-19 12:20:00,82.58,82.59,82.49,82.52,49336.0,76.7737,76.783,76.69,76.7179,49336.0
2023-01-19 12:30:00,82.52,82.65,82.51,82.57,61706.0,76.7179,76.8387,76.7086,76.7644,61706.0
2023-01-19 12:40:00,82.57,82.76,82.53,82.76,40282.0,76.7644,76.941,76.7272,76.941,40282.0
2023-01-19 12:50:00,82.75,82.85,82.66,82.83,31945.0,76.9317,77.0247,76.848,77.0061,31945.0
2023-01-19 13:00:00,82.83,82.99,82.81,82.88,59297.0,77.0061,77.1548,76.9875,77.0526,59297.0
2023-01-19 13:10:00,82.87,82.97,82.8,82.92,179374.0,77.0433,77.1362,76.9782,77.0898,179374.0
2023-01-19 13:20:00,82.9,82.96,82.6,82.64,69112.0,77.0712,77.1269,76.7923,76.8294,69112.0
2023-01-19 13:30:00,82.66,82.77,82.63,82.75,76269.0,76.848,76.9503,76.8201,76.9317,76269.0
2023-01-19 13:40:00,82.76,82.84,82.61,82.63,80180.0,76.941,77.0154,76.8016,76.8201,80180.0
2023-01-19 13:50:00,82.61,82.64,82.48,82.6,53267.0,76.8016,76.8294,76.6807,76.7923,53267.0
2023-01-19 14:00:00,82.61,82.65,82.44,82.48,56556.0,76.8016,76.8387,76.6435,76.6807,56556.0
2023-01-19 14:10:00,82.47,82.59,82.46,82.58,73789.0,76.6714,76.783,76.6621,76.7737,73789.0
2023-01-19 14:20:00,82.58,82.65,82.52,82.62,77593.0,76.7737,76.8387,76.7179,76.8109,77593.0
2023-01-19 14:30:00,82.61,82.63,82.46,82.51,67277.0,76.8016,76.8201,76.6621,76.7086,67277.0
2023-01-19 14:40:00,82.51,82.59,82.46,82.47,89074.0,76.7086,76.783,76.6621,76.6714,89074.0
2023-01-19 14:50:00,82.47,82.65,82.41,82.61,72150.0,76.6714,76.8387,76.6156,76.8016,72150.0
2023-01-19 15:00:00,82.61,82.74,82.6,82.63,63802.0,76.8016,76.9224,76.7923,76.8201,63802.0
2023-01-19 15:10:00,82.63,82.7,82.51,82.62,136734.0,76.8201,76.8852,76.7086,76.8109,136734.0
2023-01-19 15:20:00,82.62,82.66,82.47,82.63,147533.0,76.8109,76.848,76.6714,76.8201,147533.0
2023-01-19 15:30:00,82.63,82.76,82.51,82.76,161360.0,76.8201,76.941,76.7086,76.941,161360.0
2023-01-19 15:40:00,82.75,82.83,82.72,82.83,192398.0,76.9317,77.0061,76.9038,77.0061,192398.0
2023-01-19 15:50:00,82.8,82.97,82.53,82.57,588444.0,76.9782,77.1362,76.7272,76.7644,588444.0
2023-01-20 09:30:00,82.51,82.54,81.44,81.49,923344.0,76.7086,76.7365,75.7138,75.7603,923344.0
2023-01-20 09:40:00,81.39,81.77,81.37,81.5,174155.0,75.6673,76.0206,75.6487,75.7696,174155.0
2023-01-20 09:50:00,81.53,81.59,81.31,81.38,135893.0,75.7975,75.8533,75.593,75.658,135893.0
2023-01-20 10:00:00,81.4,81.42,80.75,81.38,291284.0,75.6766,75.6952,75.0723,75.658,291284.0
2023-01-20 10:10:00,81.37,81.45,81.04,81.11,111250.0,75.6487,75.7231,75.3419,75.407,111250.0
2023-01-20 10:20:00,81.11,81.39,81.03,81.36,110864.0,75.407,75.6673,75.3326,75.6394,110864.0
2023-01-20 10:30:00,81.36,81.49,81.28,81.39,155682.0,75.6394,75.7603,75.5651,75.6673,155682.0
2023-01-20 10:40:00,81.38,81.65,81.34,81.47,322493.0,75.658,75.9091,75.6208,75.7417,322493.0
2023-01-20 10:50:00,81.48,81.6,81.33,81.53,84183.0,75.751,75.8626,75.6116,75.7975,84183.0
2023-01-20 11:00:00,81.53,81.54,81.25,81.26,131630.0,75.7975,75.8068,75.5372,75.5465,131630.0
2023-01-20 11:10:00,81.25,81.28,81.04,81.16,168389.0,75.5372,75.5651,75.3419,75.4535,168389.0
2023-01-20 11:20:00,81.16,81.44,81.11,81.43,222978.0,75.4535,75.7138,75.407,75.7045,222978.0
2023-01-20 11:30:00,81.43,81.63,81.3,81.35,71635.0,75.7045,75.8905,75.5837,75.6301,71635.0
2023-01-20 11:40:00,81.35,81.48,81.3,81.46,48687.0,75.6301,75.751,75.5837,75.7324,48687.0
2023-01-20 11:50:00,81.46,81.61,81.36,81.41,125320.0,75.7324,75.8719,75.6394,75.6859,125320.0
2023-01-20 12:00:00,81.39,81.44,81.29,81.36,35647.0,75.6673,75.7138,75.5744,75.6394,35647.0
2023-01-20 12:10:00,81.36,81.36,81.27,81.27,118364.0,75.6394,75.6394,75.5558,75.5558,118364.0
2023-01-20 12:20:00,81.27,81.37,81.18,81.23,50308.0,75.5558,75.6487,75.4721,75.5186,50308.0
2023-01-20 12:30:00,81.22,81.3,81.15,81.28,49036.0,75.5093,75.5837,75.4442,75.5651,49036.0
2023-01-20 12:40:00,81.28,81.32,81.12,81.12,44344.0,75.5651,75.6023,75.4163,75.4163,44344.0
2023-01-20 12:50:00,81.13,81.23,81.08,81.15,41327.0,75.4256,75.5186,75.3791,75.4442,41327.0
2023-01-20 13:00:00,81.14,81.34,81.11,81.33,31936.0,75.4349,75.6208,75.407,75.6116,31936.0
2023-01-20 13:10:00,81.32,81.46,81.19,81.35,51596.0,75.6023,75.7324,75.4814,75.6301,51596.0
2023-01-20 13:20:00,81.33,81.47,81.31,81.38,47170.0,75.6116,75.7417,75.593,75.658,47170.0
2023-01-20 13:30:00,81.38,81.65,81.38,81.6,74131.0,75.658,75.9091,75.658,75.8626,74131.0
2023-01-20 13:40:00,81.61,81.69,81.48,81.61,52261.0,75.8719,75.9462,75.751,75.8719,52261.0
2023-01-20 13:50:00,81.63,81.71,81.43,81.52,66134.0,75.8905,75.9648,75.7045,75.7882,66134.0
2023-01-20 14:00:00,81.52,81.56,80.5,81.52,181521.0,75.7882,75.8254,74.8399,75.7882,181521.0
2023-01-20 14:10:00,81.51,81.76,81.5,81.64,65648.0,75.7789,76.0113,75.7696,75.8998,65648.0
2023-01-20 14:20:00,81.63,81.63,81.48,81.49,62187.0,75.8905,75.8905,75.751,75.7603,62187.0
2023-01-20 14:30:00,81.48,81.66,81.48,81.58,64371.0,75.751,75.9183,75.751,75.844,64371.0
2023-01-20 14:40:00,81.58,81.6,81.4,81.44,60559.0,75.844,75.8626,75.6766,75.7138,60559.0
2023-01-20 14:50:00,81.42,81.6,81.38,81.59,84313.0,75.6952,75.8626,75.658,75.8533,84313.0
2023-01-20 15:00:00,81.6,81.72,81.58,81.71,94591.0,75.8626,75.9741,75.844,75.9648,94591.0
2023-01-20 15:10:00,81.7,81.9,81.68,81.9,125246.0,75.9555,76.1415,75.9369,76.1415,125246.0
2023-01-20 15:20:00,81.9,81.9,81.55,81.67,158148.0,76.1415,76.1415,75.8161,75.9276,158148.0
2023-01-20 15:30:00,81.67,81.81,81.59,81.64,167205.0,75.9276,76.0578,75.8533,75.8998,167205.0
2023-01-20 15:40:00,81.64,81.74,81.57,81.71,174710.0,75.8998,75.9927,75.8347,75.9648,174710.0
2023-01-20 15:50:00,81.71,81.88,81.61,81.81,742318.0,75.9648,76.1229,75.8719,76.0578,742318.0
2023-01-23 09:30:00,81.38,81.48,81.04,81.04,226096.0,75.658,75.751,75.3419,75.3419,226096.0
2023-01-23 09:40:00,81.02,81.18,80.9,81.07,163259.0,75.3233,75.4721,75.2118,75.3698,163259.0
2023-01-23 09:50:00,81.08,81.38,81.07,81.22,154831.0,75.3791,75.658,75.3698,75.5093,154831.0
2023-01-23 10:00:00,81.22,81.33,81.01,81.21,217199.0,75.5093,75.6116,75.3141,75.5,217199.0
2023-01-23 10:10:00,81.21,81.46,81.11,81.36,201770.0,75.5,75.7324,75.407,75.6394,201770.0
2023-01-23 10:20:00,81.36,81.75,81.33,81.65,144051.0,75.6394,76.002,75.6116,75.9091,144051.0
2023-01-23 10:30:00,81.65,81.89,81.57,81.8,166394.0,75.9091,76.1322,75.8347,76.0485,166394.0
2023-01-23 10:40:00,81.81,82.11,81.8,82.09,199595.0,76.0578,76.3367,76.0485,76.3181,199595.0
2023-01-23 10:50:00,82.09,82.13,81.96,82.06,98536.0,76.3181,76.3553,76.1973,76.2902,98536.0
2023-01-23 11:00:00,82.07,82.44,82.06,82.4,91114.0,76.2995,76.6435,76.2902,76.6063,91114.0
2023-01-23 11:10:00,82.42,82.6,82.39,82.59,105247.0,76.6249,76.7923,76.597,76.783,105247.0
2023-01-23 11:20:00,82.6,82.65,82.25,82.27,106754.0,76.7923,76.8387,76.4669,76.4855,106754.0
2023-01-23 11:30:00,82.28,82.38,82.22,82.3,65917.0,76.4948,76.5877,76.439,76.5134,65917.0
2023-01-23 11:40:00,82.31,82.44,82.22,82.42,56531.0,76.5226,76.6435,76.439,76.6249,56531.0
2023-01-23 11:50:00,82.43,82.52,82.37,82.52,55724.0,76.6342,76.7179,76.5784,76.7179,55724.0
2023-01-23 12:00:00,82.54,82.58,82.42,82.43,112223.0,76.7365,76.7737,76.6249,76.6342,112223.0
2023-01-23 12:10:00,82.42,82.7,82.42,82.58,66084.0,76.6249,76.8852,76.6249,76.7737,66084.0
2023-01-23 12:20:00,82.58,82.65,82.55,82.64,59092.0,76.7737,76.8387,76.7458,76.8294,59092.0
2023-01-23 12:30:00,82.64,82.68,82.53,82.54,65424.0,76.8294,76.8666,76.7272,76.7365,65424.0
2023-01-23 12:40:00,82.55,82.68,82.49,82.59,71159.0,76.7458,76.8666,76.69,76.783,71159.0
2023-01-23 12:50:00,82.58,82.76,82.53,82.74,76836.0,76.7737,76.941,76.7272,76.9224,76836.0
2023-01-23 13:00:00,82.76,82.81,82.68,82.76,99175.0,76.941,76.9875,76.8666,76.941,99175.0
2023-01-23 13:10:00,82.76,82.97,82.75,82.88,65147.0,76.941,77.1362,76.9317,77.0526,65147.0
2023-01-23 13:20:00,82.88,82.98,82.8,82.97,94653.0,77.0526,77.1455,76.9782,77.1362,94653.0
2023-01-23 13:30:00,83.0,83.13,82.96,83.01,124164.0,77.1641,77.285,77.1269,77.1734,124164.0
2023-01-23 13:40:00,83.02,83.22,82.95,83.18,53937.0,77.1827,77.3687,77.1176,77.3315,53937.0
2023-01-23 13:50:00,83.19,83.21,82.97,83.02,58498.0,77.3408,77.3594,77.1362,77.1827,58498.0
2023-01-23 14:00:00,83.01,83.01,82.75,82.78,57947.0,77.1734,77.1734,76.9317,76.9596,57947.0
2023-01-23 14:10:00,82.78,82.84,82.65,82.75,53929.0,76.9596,77.0154,76.8387,76.9317,53929.0
2023-01-23 14:20:00,82.75,82.85,82.56,82.6,77230.0,76.9317,77.0247,76.7551,76.7923,77230.0
2023-01-23 14:30:00,82.6,82.69,82.47,82.51,48948.0,76.7923,76.8759,76.6714,76.7086,48948.0
2023-01-23 14:40:00,82.51,82.53,82.27,82.34,73559.0,76.7086,76.7272,76.4855,76.5505,73559.0
2023-01-23 14:50:00,82.33,82.33,82.14,82.22,82320.0,76.5412,76.5412,76.3646,76.439,82320.0
2023-01-23 15:00:00,82.2,82.37,82.16,82.36,62875.0,76.4204,76.5784,76.3832,76.5691,62875.0
2023-01-23 15:10:00,82.34,82.51,82.25,82.44,85430.0,76.5505,76.7086,76.4669,76.6435,85430.0
2023-01-23 15:20:00,82.43,82.53,82.36,82.5,67260.0,76.6342,76.7272,76.5691,76.6993,67260.0
2023-01-23 15:30:00,82.5,82.53,82.29,82.52,136372.0,76.6993,76.7272,76.5041,76.7179,136372.0
2023-01-23 15:40:00,82.52,82.64,82.36,82.63,186335.0,76.7179,76.8294,76.5691,76.8201,186335.0
2023-01-23 15:50:00,82.63,82.76,82.55,82.65,585801.0,76.8201,76.941,76.7458,76.8387,585801.0
2023-01-24 09:30:00,82.79,92.71,80.28,81.7,168685.0,76.9689,86.1914,74.6354,75.9555,168685.0
2023-01-24 09:40:00,81.71,82.15,81.65,82.04,124465.0,75.9648,76.3739,75.9091,76.2716,124465.0
2023-01-24 09:50:00,82.0,82.15,81.75,81.78,78506.0,76.2344,76.3739,76.002,76.0299,78506.0
2023-01-24 10:00:00,81.79,82.03,81.67,81.85,123765.0,76.0392,76.2623,75.9276,76.095,123765.0
2023-01-24 10:10:00,81.85,82.25,81.83,82.17,183738.0,76.095,76.4669,76.0764,76.3925,183738.0
2023-01-24 10:20:00,82.17,82.32,82.1,82.22,155144.0,76.3925,76.5319,76.3274,76.439,155144.0
2023-01-24 10:30:00,82.24,82.41,82.14,82.3,128495.0,76.4576,76.6156,76.3646,76.5134,128495.0
2023-01-24 10:40:00,82.3,82.44,82.2,82.41,175287.0,76.5134,76.6435,76.4204,76.6156,175287.0
2023-01-24 10:50:00,82.41,82.65,82.35,82.57,58310.0,76.6156,76.8387,76.5598,76.7644,58310.0
2023-01-24 11:00:00,82.59,82.71,82.47,82.48,46441.0,76.783,76.8945,76.6714,76.6807,46441.0
2023-01-24 11:10:00,82.49,82.54,82.37,82.5,60123.0,76.69,76.7365,76.5784,76.6993,60123.0
2023-01-24 11:20:00,82.49,82.72,82.46,82.71,54341.0,76.69,76.9038,76.6621,76.8945,54341.0
2023-01-24 11:30:00,82.71,82.74,82.62,82.72,42535.0,76.8945,76.9224,76.8109,76.9038,42535.0
2023-01-24 11:40:00,82.73,82.75,82.63,82.7,35852.0,76.9131,76.9317,76.8201,76.8852,35852.0
2023-01-24 11:50:00,82.69,82.78,82.63,82.63,37021.0,76.8759,76.9596,76.8201,76.8201,37021.0
2023-01-24 12:00:00,82.62,82.76,82.4,82.73,126499.0,76.8109,76.941,76.6063,76.9131,126499.0
2023-01-24 12:10:00,82.76,82.87,82.71,82.8,35590.0,76.941,77.0433,76.8945,76.9782,35590.0
2023-01-24 12:20:00,82.8,82.97,82.78,82.91,34168.0,76.9782,77.1362,76.9596,77.0805,34168.0
2023-01-24 12:30:00,82.91,82.92,82.81,82.81,52918.0,77.0805,77.0898,76.9875,76.9875,52918.0
2023-01-24 12:40:00,82.82,83.02,82.79,82.99,41691.0,76.9968,77.1827,76.9689,77.1548,41691.0
2023-01-24 12:50:00,82.99,83.12,82.94,83.12,42047.0,77.1548,77.2757,77.1084,77.2757,42047.0
2023-01-24 13:00:00,83.11,83.2,83.0,83.17,53481.0,77.2664,77.3501,77.1641,77.3222,53481.0
2023-01-24 13:10:00,83.17,83.27,83.17,83.27,48390.0,77.3222,77.4151,77.3222,77.4151,48390.0
2023-01-24 13:20:00,83.27,83.52,83.26,83.45,58820.0,77.4151,77.6476,77.4059,77.5825,58820.0
2023-01-24 13:30:00,83.45,83.48,83.29,83.34,76870.0,77.5825,77.6104,77.4337,77.4802,76870.0
2023-01-24 13:40:00,83.33,83.64,83.32,83.48,62094.0,77.4709,77.7591,77.4616,77.6104,62094.0
2023-01-24 13:50:00,83.49,83.56,83.45,83.46,74650.0,77.6197,77.6848,77.5825,77.5918,74650.0
2023-01-24 14:00:00,83.45,83.52,83.33,83.48,68841.0,77.5825,77.6476,77.4709,77.6104,68841.0
2023-01-24 14:10:00,83.48,83.59,83.43,83.55,64313.0,77.6104,77.7126,77.5639,77.6755,64313.0
2023-01-24 14:20:00,83.54,83.69,83.49,83.68,52774.0,77.6662,77.8056,77.6197,77.7963,52774.0
2023-01-24 14:30:00,83.68,83.76,83.67,83.67,61623.0,77.7963,77.8707,77.787,77.787,61623.0
2023-01-24 14:40:00,83.67,83.87,83.64,83.84,69871.0,77.787,77.973,77.7591,77.9451,69871.0
2023-01-24 14:50:00,83.83,84.07,83.82,83.92,111455.0,77.9358,78.1589,77.9265,78.0194,111455.0
2023-01-24 15:00:00,83.92,83.98,83.85,83.89,111470.0,78.0194,78.0752,77.9544,77.9916,111470.0
2023-01-24 15:10:00,83.89,83.99,83.86,83.96,88300.0,77.9916,78.0845,77.9637,78.0566,88300.0
2023-01-24 15:20:00,83.96,84.01,83.73,83.87,180827.0,78.0566,78.1031,77.8428,77.973,180827.0
2023-01-24 15:30:00,83.86,83.88,83.63,83.8,161851.0,77.9637,77.9823,77.7498,77.9079,161851.0
2023-01-24 15:40:00,83.8,83.94,83.71,83.94,290792.0,77.9079,78.038,77.8242,78.038,290792.0
2023-01-24 15:50:00,83.93,84.2,83.82,83.89,782156.0,78.0287,78.2798,77.9265,77.9916,782156.0
2023-01-25 09:30:00,80.53,80.99,78.82,79.98,1132355.0,74.8678,75.2955,73.278,74.3565,1132355.0
2023-01-25 09:40:00,79.98,80.02,79.03,79.07,534344.0,74.3565,74.3937,73.4733,73.5105,534344.0
2023-01-25 09:50:00,79.07,79.12,77.87,78.09,800025.0,73.5105,73.5569,72.3948,72.5994,800025.0
2023-01-25 10:00:00,78.06,78.65,77.71,77.89,1291656.0,72.5715,73.12,72.2461,72.4134,1291656.0
2023-01-25 10:10:00,77.88,77.96,76.55,76.55,558424.0,72.4041,72.4785,71.1676,71.1676,558424.0
2023-01-25 10:20:00,76.56,77.39,76.51,76.72,547342.0,71.1769,71.9486,71.1305,71.3257,547342.0
2023-01-25 10:30:00,76.73,77.26,76.59,76.81,516102.0,71.335,71.8277,71.2048,71.4094,516102.0
2023-01-25 10:40:00,76.81,76.81,76.24,76.34,445274.0,71.4094,71.4094,70.8794,70.9724,445274.0
2023-01-25 10:50:00,76.34,76.59,76.24,76.26,415950.0,70.9724,71.2048,70.8794,70.898,415950.0
2023-01-25 11:00:00,76.26,76.65,76.24,76.45,399992.0,70.898,71.2606,70.8794,71.0747,399992.0
2023-01-25 11:10:00,76.45,76.53,75.9,76.42,349209.0,71.0747,71.149,70.5633,71.0468,349209.0
2023-01-25 11:20:00,76.42,76.76,76.22,76.64,302025.0,71.0468,71.3629,70.8608,71.2513,302025.0
2023-01-25 11:30:00,76.64,77.41,76.52,77.31,332781.0,71.2513,71.9672,71.1398,71.8742,332781.0
2023-01-25 11:40:00,77.31,78.45,77.31,78.29,1016860.0,71.8742,72.9341,71.8742,72.7853,1016860.0
2023-01-25 11:50:00,78.3,78.46,77.89,78.03,521145.0,72.7946,72.9433,72.4134,72.5436,521145.0
2023-01-25 12:00:00,78.03,78.18,77.82,78.08,329390.0,72.5436,72.683,72.3483,72.5901,329390.0
2023-01-25 12:10:00,78.08,78.55,77.88,78.31,429663.0,72.5901,73.027,72.4041,72.8039,429663.0
2023-01-25 12:20:00,78.31,78.55,78.23,78.52,286978.0,72.8039,73.027,72.7295,72.9991,286978.0
2023-01-25 12:30:00,78.52,78.78,78.42,78.63,337344.0,72.9991,73.2408,72.9062,73.1014,337344.0
2023-01-25 12:40:00,78.64,78.83,78.53,78.76,297855.0,73.1107,73.2873,73.0084,73.2223,297855.0
2023-01-25 12:50:00,78.77,79.06,78.54,78.82,382638.0,73.2316,73.5012,73.0177,73.278,382638.0
2023-01-25 13:00:00,78.83,79.21,78.45,78.8,557367.0,73.2873,73.6406,72.9341,73.2594,557367.0
2023-01-25 13:10:00,78.8,78.91,78.42,78.47,568393.0,73.2594,73.3617,72.9062,72.9526,568393.0
2023-01-25 13:20:00,78.48,78.67,78.2,78.41,343030.0,72.9619,73.1386,72.7016,72.8969,343030.0
2023-01-25 13:30:00,78.43,78.45,77.65,78.19,522536.0,72.9155,72.9341,72.1903,72.6923,522536.0
2023-01-25 13:40:00,78.17,78.29,77.97,78.12,236884.0,72.6737,72.7853,72.4878,72.6273,236884.0
2023-01-25 13:50:00,78.14,78.15,77.76,77.8,264007.0,72.6458,72.6551,72.2926,72.3298,264007.0
2023-01-25 14:00:00,77.82,77.94,77.59,77.62,269037.0,72.3483,72.4599,72.1345,72.1624,269037.0
2023-01-25 14:10:00,77.61,77.83,77.37,77.59,279615.0,72.1531,72.3576,71.93,72.1345,279615.0
2023-01-25 14:20:00,77.58,77.67,77.18,77.25,240712.0,72.1252,72.2089,71.7533,71.8184,240712.0
2023-01-25 14:30:00,77.22,77.34,76.88,76.98,382249.0,71.7905,71.9021,71.4744,71.5674,382249.0
2023-01-25 14:40:00,76.98,77.07,76.88,77.0,379052.0,71.5674,71.6511,71.4744,71.586,379052.0
2023-01-25 14:50:00,77.0,77.36,76.83,77.12,290206.0,71.586,71.9207,71.428,71.6976,290206.0
2023-01-25 15:00:00,77.13,77.7,77.1,77.61,340189.0,71.7069,72.2368,71.679,72.1531,340189.0
2023-01-25 15:10:00,77.61,77.7,77.43,77.53,479596.0,72.1531,72.2368,71.9858,72.0787,479596.0
2023-01-25 15:20:00,77.53,77.6,77.23,77.45,465323.0,72.0787,72.1438,71.7998,72.0044,465323.0
2023-01-25 15:30:00,77.45,77.61,77.18,77.29,438047.0,72.0044,72.1531,71.7533,71.8556,438047.0
2023-01-25 15:40:00,77.28,77.3,76.91,76.93,668029.0,71.8463,71.8649,71.5023,71.5209,668029.0
2023-01-25 15:50:00,76.92,76.93,76.47,76.6,1932565.0,71.5116,71.5209,71.0933,71.2141,1932565.0
2023-01-26 09:30:00,75.1,75.98,74.8,75.69,1175154.0,69.8196,70.6377,69.5407,70.3681,1175154.0
2023-01-26 09:40:00,75.69,76.0,75.53,75.76,623385.0,70.3681,70.6563,70.2194,70.4332,623385.0
2023-01-26 09:50:00,75.76,76.2,75.74,76.11,618608.0,70.4332,70.8423,70.4146,70.7586,618608.0
2023-01-26 10:00:00,76.11,76.57,76.01,76.2,595148.0,70.7586,71.1862,70.6656,70.8423,595148.0
2023-01-26 10:10:00,76.22,76.94,76.06,76.8,752802.0,70.8608,71.5302,70.7121,71.4001,752802.0
2023-01-26 10:20:00,76.8,76.95,76.6,76.66,419305.0,71.4001,71.5395,71.2141,71.2699,419305.0
2023-01-26 10:30:00,76.65,76.65,76.19,76.37,1024547.0,71.2606,71.2606,70.833,71.0003,1024547.0
2023-01-26 10:40:00,76.38,76.51,76.11,76.48,415730.0,71.0096,71.1305,70.7586,71.1026,415730.0
2023-01-26 10:50:00,76.48,76.62,76.33,76.44,261187.0,71.1026,71.2327,70.9631,71.0654,261187.0
2023-01-26 11:00:00,76.45,76.79,76.45,76.78,305391.0,71.0747,71.3908,71.0747,71.3815,305391.0
2023-01-26 11:10:00,76.78,76.94,76.67,76.8,592221.0,71.3815,71.5302,71.2792,71.4001,592221.0
2023-01-26 11:20:00,76.79,76.91,76.52,76.88,173080.0,71.3908,71.5023,71.1398,71.4744,173080.0
2023-01-26 11:30:00,76.87,77.45,76.87,77.16,287741.0,71.4651,72.0044,71.4651,71.7348,287741.0
2023-01-26 11:40:00,77.16,77.36,76.82,76.82,228019.0,71.7348,71.9207,71.4187,71.4187,228019.0
2023-01-26 11:50:00,76.83,77.15,76.82,77.14,211442.0,71.428,71.7255,71.4187,71.7162,211442.0
2023-01-26 12:00:00,77.15,77.22,76.78,76.84,242352.0,71.7255,71.7905,71.3815,71.4373,242352.0
2023-01-26 12:10:00,76.84,76.84,76.55,76.68,212721.0,71.4373,71.4373,71.1676,71.2885,212721.0
2023-01-26 12:20:00,76.69,76.77,76.52,76.61,144084.0,71.2978,71.3722,71.1398,71.2234,144084.0
2023-01-26 12:30:00,76.61,76.65,76.38,76.53,109311.0,71.2234,71.2606,71.0096,71.149,109311.0
2023-01-26 12:40:00,76.53,76.58,76.2,76.29,148643.0,71.149,71.1955,70.8423,70.9259,148643.0
2023-01-26 12:50:00,76.3,76.46,76.18,76.26,242209.0,70.9352,71.084,70.8237,70.898,242209.0
2023-01-26 13:00:00,76.25,76.37,76.15,76.3,176103.0,70.8887,71.0003,70.7958,70.9352,176103.0
2023-01-26 13:10:00,76.29,76.33,76.22,76.27,98844.0,70.9259,70.9631,70.8608,70.9073,98844.0
2023-01-26 13:20:00,76.27,76.31,76.1,76.11,133336.0,70.9073,70.9445,70.7493,70.7586,133336.0
2023-01-26 13:30:00,76.11,76.14,75.95,76.05,239577.0,70.7586,70.7865,70.6098,70.7028,239577.0
2023-01-26 13:40:00,76.04,76.21,76.01,76.03,131625.0,70.6935,70.8515,70.6656,70.6842,131625.0
2023-01-26 13:50:00,76.05,76.09,75.95,75.97,119238.0,70.7028,70.74,70.6098,70.6284,119238.0
2023-01-26 14:00:00,75.96,76.25,75.84,76.23,236102.0,70.6191,70.8887,70.5076,70.8701,236102.0
2023-01-26 14:10:00,76.25,76.39,76.17,76.39,143704.0,70.8887,71.0189,70.8144,71.0189,143704.0
2023-01-26 14:20:00,76.38,76.56,76.36,76.5,118102.0,71.0096,71.1769,70.991,71.1212,118102.0
2023-01-26 14:30:00,76.51,76.65,76.43,76.43,117317.0,71.1305,71.2606,71.0561,71.0561,117317.0
2023-01-26 14:40:00,76.42,76.48,76.3,76.33,258762.0,71.0468,71.1026,70.9352,70.9631,258762.0
2023-01-26 14:50:00,76.33,76.48,76.3,76.38,181840.0,70.9631,71.1026,70.9352,71.0096,181840.0
2023-01-26 15:00:00,76.38,76.43,76.25,76.31,255159.0,71.0096,71.0561,70.8887,70.9445,255159.0
2023-01-26 15:10:00,76.32,76.72,76.28,76.7,261975.0,70.9538,71.3257,70.9166,71.3071,261975.0
2023-01-26 15:20:00,76.69,76.7,76.42,76.42,319202.0,71.2978,71.3071,71.0468,71.0468,319202.0
2023-01-26 15:30:00,76.42,76.64,76.34,76.5,396236.0,71.0468,71.2513,70.9724,71.1212,396236.0
2023-01-26 15:40:00,76.49,76.61,76.43,76.61,377294.0,71.1119,71.2234,71.0561,71.2234,377294.0
2023-01-26 15:50:00,76.6,76.63,76.36,76.42,1561449.0,71.2141,71.242,70.991,71.0468,1561449.0
2023-01-27 09:30:00,76.07,76.32,75.56,75.6,426144.0,70.7214,70.9538,70.2473,70.2844,426144.0
2023-01-27 09:40:00,75.6,76.4,75.56,76.28,184413.0,70.2844,71.0282,70.2473,70.9166,184413.0
2023-01-27 09:50:00,76.3,76.41,76.03,76.09,268318.0,70.9352,71.0375,70.6842,70.74,268318.0
2023-01-27 10:00:00,76.09,76.22,75.94,76.13,165353.0,70.74,70.8608,70.6005,70.7772,165353.0
2023-01-27 10:10:00,76.13,76.19,75.85,75.9,147077.0,70.7772,70.833,70.5169,70.5633,147077.0
2023-01-27 10:20:00,75.91,76.06,75.81,76.05,190423.0,70.5726,70.7121,70.4797,70.7028,190423.0
2023-01-27 10:30:00,76.05,76.14,75.76,75.77,151984.0,70.7028,70.7865,70.4332,70.4425,151984.0
2023-01-27 10:40:00,75.78,75.94,75.59,75.62,125248.0,70.4518,70.6005,70.2751,70.303,125248.0
2023-01-27 10:50:00,75.62,75.77,75.54,75.72,115656.0,70.303,70.4425,70.2287,70.396,115656.0
2023-01-27 11:00:00,75.73,75.8,75.57,75.77,268267.0,70.4053,70.4704,70.2565,70.4425,268267.0
2023-01-27 11:10:00,75.77,75.92,75.51,75.91,223601.0,70.4425,70.5819,70.2008,70.5726,223601.0
2023-01-27 11:20:00,75.9,76.2,75.9,75.93,990279.0,70.5633,70.8423,70.5633,70.5912,990279.0
2023-01-27 11:30:00,75.95,76.12,75.9,76.1,209992.0,70.6098,70.7679,70.5633,70.7493,209992.0
2023-01-27 11:40:00,76.1,76.21,75.97,76.05,120241.0,70.7493,70.8515,70.6284,70.7028,120241.0
2023-01-27 11:50:00,76.06,76.15,76.04,76.07,136254.0,70.7121,70.7958,70.6935,70.7214,136254.0
2023-01-27 12:00:00,76.08,76.14,75.9,75.98,115341.0,70.7307,70.7865,70.5633,70.6377,115341.0
2023-01-27 12:10:00,75.98,76.18,75.96,76.13,133296.0,70.6377,70.8237,70.6191,70.7772,133296.0
2023-01-27 12:20:00,76.14,76.16,75.97,75.99,197826.0,70.7865,70.8051,70.6284,70.647,197826.0
2023-01-27 12:30:00,75.99,76.28,75.99,76.24,231597.0,70.647,70.9166,70.647,70.8794,231597.0
2023-01-27 12:40:00,76.24,76.3,76.16,76.29,183273.0,70.8794,70.9352,70.8051,70.9259,183273.0
2023-01-27 12:50:00,76.29,76.34,76.15,76.29,185255.0,70.9259,70.9724,70.7958,70.9259,185255.0
2023-01-27 13:00:00,76.28,76.4,76.0,76.38,201024.0,70.9166,71.0282,70.6563,71.0096,201024.0
2023-01-27 13:10:00,76.38,76.38,76.14,76.24,191516.0,71.0096,71.0096,70.7865,70.8794,191516.0
2023-01-27 13:20:00,76.23,76.27,76.01,76.14,175475.0,70.8701,70.9073,70.6656,70.7865,175475.0
2023-01-27 13:30:00,76.14,76.23,76.13,76.19,114336.0,70.7865,70.8701,70.7772,70.833,114336.0
2023-01-27 13:40:00,76.19,76.21,76.08,76.08,182047.0,70.833,70.8515,70.7307,70.7307,182047.0
2023-01-27 13:50:00,76.08,76.12,75.94,76.11,141293.0,70.7307,70.7679,70.6005,70.7586,141293.0
2023-01-27 14:00:00,76.1,76.21,76.03,76.07,186271.0,70.7493,70.8515,70.6842,70.7214,186271.0
2023-01-27 14:10:00,76.06,76.23,76.06,76.18,118895.0,70.7121,70.8701,70.7121,70.8237,118895.0
2023-01-27 14:20:00,76.18,76.23,76.09,76.13,187796.0,70.8237,70.8701,70.74,70.7772,187796.0
2023-01-27 14:30:00,76.13,76.2,76.05,76.09,144550.0,70.7772,70.8423,70.7028,70.74,144550.0
2023-01-27 14:40:00,76.09,76.25,75.98,76.24,157785.0,70.74,70.8887,70.6377,70.8794,157785.0
2023-01-27 14:50:00,76.24,76.25,76.12,76.15,139535.0,70.8794,70.8887,70.7679,70.7958,139535.0
2023-01-27 15:00:00,76.15,76.19,76.01,76.02,162393.0,70.7958,70.833,70.6656,70.6749,162393.0
2023-01-27 15:10:00,76.02,76.08,75.82,75.97,200826.0,70.6749,70.7307,70.489,70.6284,200826.0
2023-01-27 15:20:00,75.98,75.98,75.78,75.86,255516.0,70.6377,70.6377,70.4518,70.5262,255516.0
2023-01-27 15:30:00,75.86,76.0,75.76,75.93,223163.0,70.5262,70.6563,70.4332,70.5912,223163.0
2023-01-27 15:40:00,75.94,75.97,75.77,75.84,317786.0,70.6005,70.6284,70.4425,70.5076,317786.0
2023-01-27 15:50:00,75.83,75.84,75.54,75.56,1067750.0,70.4983,70.5076,70.2287,70.2473,1067750.0
2023-01-30 09:30:00,75.41,75.54,75.17,75.5,359610.0,70.1078,70.2287,69.8847,70.1915,359610.0
2023-01-30 09:40:00,75.51,75.63,75.37,75.45,167188.0,70.2008,70.3123,70.0706,70.145,167188.0
2023-01-30 09:50:00,75.44,75.84,75.33,75.82,281243.0,70.1357,70.5076,70.0334,70.489,281243.0
2023-01-30 10:00:00,75.82,76.19,75.82,76.12,397132.0,70.489,70.833,70.489,70.7679,397132.0
2023-01-30 10:10:00,76.13,76.35,76.02,76.25,197452.0,70.7772,70.9817,70.6749,70.8887,197452.0
2023-01-30 10:20:00,76.24,76.32,76.15,76.23,284346.0,70.8794,70.9538,70.7958,70.8701,284346.0
2023-01-30 10:30:00,76.23,76.27,75.85,75.97,180630.0,70.8701,70.9073,70.5169,70.6284,180630.0
2023-01-30 10:40:00,75.96,75.98,75.56,75.59,169492.0,70.6191,70.6377,70.2473,70.2751,169492.0
2023-01-30 10:50:00,75.6,75.69,75.36,75.67,146679.0,70.2844,70.3681,70.0613,70.3495,146679.0
2023-01-30 11:00:00,75.66,75.71,75.44,75.6,206142.0,70.3402,70.3867,70.1357,70.2844,206142.0
2023-01-30 11:10:00,75.61,75.84,75.57,75.67,185815.0,70.2937,70.5076,70.2565,70.3495,185815.0
2023-01-30 11:20:00,75.67,75.7,75.45,75.67,176280.0,70.3495,70.3774,70.145,70.3495,176280.0
2023-01-30 11:30:00,75.67,75.76,75.51,75.67,115719.0,70.3495,70.4332,70.2008,70.3495,115719.0
2023-01-30 11:40:00,75.66,75.69,75.51,75.58,91841.0,70.3402,70.3681,70.2008,70.2658,91841.0
2023-01-30 11:50:00,75.58,75.65,75.42,75.42,104809.0,70.2658,70.3309,70.1171,70.1171,104809.0
2023-01-30 12:00:00,75.42,75.53,75.39,75.44,92455.0,70.1171,70.2194,70.0892,70.1357,92455.0
2023-01-30 12:10:00,75.44,75.56,75.41,75.55,120644.0,70.1357,70.2473,70.1078,70.238,120644.0
2023-01-30 12:20:00,75.56,75.61,75.28,75.38,146029.0,70.2473,70.2937,69.9869,70.0799,146029.0
2023-01-30 12:30:00,75.38,75.42,75.25,75.36,115645.0,70.0799,70.1171,69.959,70.0613,115645.0
2023-01-30 12:40:00,75.36,75.5,75.34,75.45,112801.0,70.0613,70.1915,70.0427,70.145,112801.0
2023-01-30 12:50:00,75.45,75.47,75.11,75.13,165907.0,70.145,70.1636,69.8289,69.8475,165907.0
2023-01-30 13:00:00,75.11,75.22,75.01,75.21,200923.0,69.8289,69.9312,69.7359,69.9219,200923.0
2023-01-30 13:10:00,75.21,75.43,75.21,75.34,146208.0,69.9219,70.1264,69.9219,70.0427,146208.0
2023-01-30 13:20:00,75.34,75.56,75.32,75.4,148801.0,70.0427,70.2473,70.0241,70.0985,148801.0
2023-01-30 13:30:00,75.4,75.48,75.33,75.47,95973.0,70.0985,70.1729,70.0334,70.1636,95973.0
2023-01-30 13:40:00,75.48,75.49,75.3,75.41,106017.0,70.1729,70.1822,70.0055,70.1078,106017.0
2023-01-30 13:50:00,75.39,75.41,75.25,75.38,68051.0,70.0892,70.1078,69.959,70.0799,68051.0
2023-01-30 14:00:00,75.37,75.39,75.13,75.14,167575.0,70.0706,70.0892,69.8475,69.8568,167575.0
2023-01-30 14:10:00,75.14,75.25,75.08,75.14,177702.0,69.8568,69.959,69.801,69.8568,177702.0
2023-01-30 14:20:00,75.14,75.16,74.94,75.0,181863.0,69.8568,69.8754,69.6708,69.7266,181863.0
2023-01-30 14:30:00,75.0,75.08,74.93,75.0,118029.0,69.7266,69.801,69.6615,69.7266,118029.0
2023-01-30 14:40:00,74.99,75.04,74.92,74.99,101819.0,69.7173,69.7638,69.6523,69.7173,101819.0
2023-01-30 14:50:00,75.0,75.14,74.9,75.11,148516.0,69.7266,69.8568,69.6337,69.8289,148516.0
2023-01-30 15:00:00,75.1,75.31,75.08,75.18,179826.0,69.8196,70.0148,69.801,69.894,179826.0
2023-01-30 15:10:00,75.18,75.31,75.14,75.28,106411.0,69.894,70.0148,69.8568,69.9869,106411.0
2023-01-30 15:20:00,75.28,75.29,75.13,75.18,130826.0,69.9869,69.9962,69.8475,69.894,130826.0
2023-01-30 15:30:00,75.17,75.18,75.06,75.06,201040.0,69.8847,69.894,69.7824,69.7824,201040.0
2023-01-30 15:40:00,75.06,75.07,74.89,74.98,265181.0,69.7824,69.7917,69.6244,69.708,265181.0
2023-01-30 15:50:00,74.96,75.07,74.93,75.07,585822.0,69.6894,69.7917,69.6615,69.7917,585822.0
2023-01-31 09:30:00,74.54,74.83,74.44,74.51,471156.0,69.299,69.5686,69.206,69.2711,471156.0
2023-01-31 09:40:00,74.48,74.58,74.18,74.4,372603.0,69.2432,69.3362,68.9643,69.1688,372603.0
2023-01-31 09:50:00,74.39,74.56,74.07,74.13,358826.0,69.1595,69.3176,68.862,68.9178,358826.0
2023-01-31 10:00:00,74.13,74.36,73.88,73.91,550811.0,68.9178,69.1316,68.6854,68.7133,550811.0
2023-01-31 10:10:00,73.89,73.94,73.34,73.61,618056.0,68.6947,68.7412,68.1833,68.4344,618056.0
2023-01-31 10:20:00,73.61,73.93,73.47,73.92,319533.0,68.4344,68.7319,68.3042,68.7226,319533.0
2023-01-31 10:30:00,73.92,74.11,73.85,73.97,388242.0,68.7226,68.8992,68.6575,68.769,388242.0
2023-01-31 10:40:00,73.97,74.11,73.9,74.0,212378.0,68.769,68.8992,68.704,68.7969,212378.0
2023-01-31 10:50:00,74.01,74.11,73.86,73.95,412974.0,68.8062,68.8992,68.6668,68.7505,412974.0
2023-01-31 11:00:00,73.95,74.12,73.88,73.99,395342.0,68.7505,68.9085,68.6854,68.7876,395342.0
2023-01-31 11:10:00,73.99,74.0,73.83,73.91,238818.0,68.7876,68.7969,68.6389,68.7133,238818.0
2023-01-31 11:20:00,73.91,73.92,73.65,73.69,223264.0,68.7133,68.7226,68.4715,68.5087,223264.0
2023-01-31 11:30:00,73.7,73.96,73.7,73.82,179321.0,68.518,68.7597,68.518,68.6296,179321.0
2023-01-31 11:40:00,73.85,73.98,73.76,73.97,169213.0,68.6575,68.7783,68.5738,68.769,169213.0
2023-01-31 11:50:00,73.98,74.08,73.93,73.95,259935.0,68.7783,68.8713,68.7319,68.7505,259935.0
2023-01-31 12:00:00,73.95,74.15,73.94,74.11,257629.0,68.7505,68.9364,68.7412,68.8992,257629.0
2023-01-31 12:10:00,74.11,74.11,73.94,74.0,285290.0,68.8992,68.8992,68.7412,68.7969,285290.0
2023-01-31 12:20:00,74.0,74.04,73.8,73.81,243210.0,68.7969,68.8341,68.611,68.6203,243210.0
2023-01-31 12:30:00,73.81,73.95,73.76,73.88,125279.0,68.6203,68.7505,68.5738,68.6854,125279.0
2023-01-31 12:40:00,73.89,74.02,73.76,73.85,354948.0,68.6947,68.8155,68.5738,68.6575,354948.0
2023-01-31 12:50:00,73.85,73.94,73.74,73.81,101206.0,68.6575,68.7412,68.5552,68.6203,101206.0
2023-01-31 13:00:00,73.81,73.89,73.74,73.8,96548.0,68.6203,68.6947,68.5552,68.611,96548.0
2023-01-31 13:10:00,73.8,73.97,73.79,73.84,145945.0,68.611,68.769,68.6017,68.6482,145945.0
2023-01-31 13:20:00,73.84,73.91,73.77,73.78,117663.0,68.6482,68.7133,68.5831,68.5924,117663.0
2023-01-31 13:30:00,73.79,73.86,73.71,73.81,132244.0,68.6017,68.6668,68.5273,68.6203,132244.0
2023-01-31 13:40:00,73.81,73.9,73.79,73.83,110238.0,68.6203,68.704,68.6017,68.6389,110238.0
2023-01-31 13:50:00,73.84,74.15,73.82,74.14,251814.0,68.6482,68.9364,68.6296,68.9271,251814.0
2023-01-31 14:00:00,74.15,74.3,74.08,74.11,338873.0,68.9364,69.0758,68.8713,68.8992,338873.0
2023-01-31 14:10:00,74.12,74.26,74.08,74.12,231211.0,68.9085,69.0387,68.8713,68.9085,231211.0
2023-01-31 14:20:00,74.12,74.22,73.97,74.2,560428.0,68.9085,69.0015,68.769,68.9829,560428.0
2023-01-31 14:30:00,74.2,74.25,73.94,74.03,532770.0,68.9829,69.0294,68.7412,68.8248,532770.0
2023-01-31 14:40:00,74.02,74.09,73.81,73.87,370512.0,68.8155,68.8806,68.6203,68.6761,370512.0
2023-01-31 14:50:00,73.87,73.96,73.7,73.84,378306.0,68.6761,68.7597,68.518,68.6482,378306.0
2023-01-31 15:00:00,73.84,73.86,73.69,73.8,276901.0,68.6482,68.6668,68.5087,68.611,276901.0
2023-01-31 15:10:00,73.8,73.85,73.64,73.7,382199.0,68.611,68.6575,68.4622,68.518,382199.0
2023-01-31 15:20:00,73.71,73.73,73.55,73.69,209389.0,68.5273,68.5459,68.3786,68.5087,209389.0
2023-01-31 15:30:00,73.69,73.93,73.66,73.92,341223.0,68.5087,68.7319,68.4808,68.7226,341223.0
2023-01-31 15:40:00,73.93,74.24,73.91,74.2,557474.0,68.7319,69.0201,68.7133,68.9829,557474.0
2023-01-31 15:50:00,74.2,74.66,74.2,74.64,1529454.0,68.9829,69.4105,68.9829,69.3919,1529454.0
2023-02-01 09:30:00,74.62,74.7,74.31,74.59,512843.0,69.3733,69.4477,69.0851,69.3455,512843.0
2023-02-01 09:40:00,74.56,74.77,74.37,74.4,147707.0,69.3176,69.5128,69.1409,69.1688,147707.0
2023-02-01 09:50:00,74.38,74.64,74.21,74.3,224452.0,69.1502,69.3919,68.9922,69.0758,224452.0
2023-02-01 10:00:00,74.3,74.33,73.81,73.85,199374.0,69.0758,69.1037,68.6203,68.6575,199374.0
2023-02-01 10:10:00,73.87,74.18,73.84,74.01,183348.0,68.6761,68.9643,68.6482,68.8062,183348.0
2023-02-01 10:20:00,74.0,74.22,73.96,74.16,132531.0,68.7969,69.0015,68.7597,68.9457,132531.0
2023-02-01 10:30:00,74.15,74.22,73.97,74.15,210051.0,68.9364,69.0015,68.769,68.9364,210051.0
2023-02-01 10:40:00,74.14,74.19,73.88,73.91,272434.0,68.9271,68.9736,68.6854,68.7133,272434.0
2023-02-01 10:50:00,73.92,73.93,73.67,73.7,369604.0,68.7226,68.7319,68.4901,68.518,369604.0
2023-02-01 11:00:00,73.71,73.98,73.69,73.87,215108.0,68.5273,68.7783,68.5087,68.6761,215108.0
2023-02-01 11:10:00,73.88,74.0,73.83,73.87,140449.0,68.6854,68.7969,68.6389,68.6761,140449.0
2023-02-01 11:20:00,73.87,74.2,73.83,74.17,208096.0,68.6761,68.9829,68.6389,68.955,208096.0
2023-02-01 11:30:00,74.16,74.37,74.1,74.34,179161.0,68.9457,69.1409,68.8899,69.113,179161.0
2023-02-01 11:40:00,74.35,74.42,74.16,74.19,217063.0,69.1223,69.1874,68.9457,68.9736,217063.0
2023-02-01 11:50:00,74.19,74.36,74.15,74.19,220034.0,68.9736,69.1316,68.9364,68.9736,220034.0
2023-02-01 12:00:00,74.17,74.17,73.91,73.94,163579.0,68.955,68.955,68.7133,68.7412,163579.0
2023-02-01 12:10:00,73.94,74.01,73.86,73.88,94877.0,68.7412,68.8062,68.6668,68.6854,94877.0
2023-02-01 12:20:00,73.88,73.94,73.76,73.8,91300.0,68.6854,68.7412,68.5738,68.611,91300.0
2023-02-01 12:30:00,73.8,73.88,73.69,73.7,196905.0,68.611,68.6854,68.5087,68.518,196905.0
2023-02-01 12:40:00,73.7,73.82,73.67,73.68,173482.0,68.518,68.6296,68.4901,68.4994,173482.0
2023-02-01 12:50:00,73.67,73.82,73.66,73.77,210068.0,68.4901,68.6296,68.4808,68.5831,210068.0
2023-02-01 13:00:00,73.76,73.85,73.75,73.81,151260.0,68.5738,68.6575,68.5645,68.6203,151260.0
2023-02-01 13:10:00,73.82,73.82,73.61,73.62,166247.0,68.6296,68.6296,68.4344,68.4437,166247.0
2023-02-01 13:20:00,73.62,73.72,73.6,73.67,195436.0,68.4437,68.5366,68.4251,68.4901,195436.0
2023-02-01 13:30:00,73.66,73.76,73.65,73.73,159130.0,68.4808,68.5738,68.4715,68.5459,159130.0
2023-02-01 13:40:00,73.74,73.86,73.74,73.84,207266.0,68.5552,68.6668,68.5552,68.6482,207266.0
2023-02-01 13:50:00,73.84,74.03,73.84,73.9,166938.0,68.6482,68.8248,68.6482,68.704,166938.0
2023-02-01 14:00:00,73.92,74.07,73.61,73.91,250785.0,68.7226,68.862,68.4344,68.7133,250785.0
2023-02-01 14:10:00,73.9,74.02,73.71,73.84,147008.0,68.704,68.8155,68.5273,68.6482,147008.0
2023-02-01 14:20:00,73.84,73.86,73.73,73.76,131500.0,68.6482,68.6668,68.5459,68.5738,131500.0
2023-02-01 14:30:00,73.76,74.19,73.34,74.12,770918.0,68.5738,68.9736,68.1833,68.9085,770918.0
2023-02-01 14:40:00,74.13,74.49,73.97,74.36,401885.0,68.9178,69.2525,68.769,69.1316,401885.0
2023-02-01 14:50:00,74.37,74.65,74.2,74.25,199920.0,69.1409,69.4012,68.9829,69.0294,199920.0
2023-02-01 15:00:00,74.26,74.77,74.17,74.77,267139.0,69.0387,69.5128,68.955,69.5128,267139.0
2023-02-01 15:10:00,74.76,74.76,74.26,74.54,203229.0,69.5035,69.5035,69.0387,69.299,203229.0
2023-02-01 15:20:00,74.54,74.57,74.35,74.5,238818.0,69.299,69.3269,69.1223,69.2618,238818.0
2023-02-01 15:30:00,74.5,75.04,74.48,74.92,668335.0,69.2618,69.7638,69.2432,69.6523,668335.0
2023-02-01 15:40:00,74.92,75.03,74.37,74.4,430892.0,69.6523,69.7545,69.1409,69.1688,430892.0
2023-02-01 15:50:00,74.4,74.4,73.95,74.27,1388593.0,69.1688,69.1688,68.7505,69.048,1388593.0
2023-02-02 09:30:00,73.57,73.97,73.21,73.51,1464213.0,68.3972,68.769,68.0625,68.3414,1464213.0
2023-02-02 09:40:00,73.54,73.98,73.22,73.87,706070.0,68.3693,68.7783,68.0718,68.6761,706070.0
2023-02-02 09:50:00,73.88,74.04,73.58,73.89,361792.0,68.6854,68.8341,68.4065,68.6947,361792.0
2023-02-02 10:00:00,73.9,74.28,73.61,74.27,433545.0,68.704,69.0572,68.4344,69.048,433545.0
2023-02-02 10:10:00,74.27,74.89,73.96,74.81,379080.0,69.048,69.6244,68.7597,69.55,379080.0
2023-02-02 10:20:00,74.8,75.38,74.79,75.36,479878.0,69.5407,70.0799,69.5314,70.0613,479878.0
2023-02-02 10:30:00,75.37,75.62,75.19,75.6,747213.0,70.0706,70.303,69.9033,70.2844,747213.0
2023-02-02 10:40:00,75.6,75.87,75.31,75.74,411406.0,70.2844,70.5355,70.0148,70.4146,411406.0
2023-02-02 10:50:00,75.74,76.15,75.67,76.12,278673.0,70.4146,70.7958,70.3495,70.7679,278673.0
2023-02-02 11:00:00,76.11,76.47,76.08,76.32,516561.0,70.7586,71.0933,70.7307,70.9538,516561.0
2023-02-02 11:10:00,76.32,76.48,76.07,76.22,310912.0,70.9538,71.1026,70.7214,70.8608,310912.0
2023-02-02 11:20:00,76.21,76.31,76.14,76.19,352868.0,70.8515,70.9445,70.7865,70.833,352868.0
2023-02-02 11:30:00,76.19,76.46,76.11,76.17,307444.0,70.833,71.084,70.7586,70.8144,307444.0
2023-02-02 11:40:00,76.17,76.19,75.89,76.12,158759.0,70.8144,70.833,70.554,70.7679,158759.0
2023-02-02 11:50:00,76.13,76.42,76.1,76.38,318424.0,70.7772,71.0468,70.7493,71.0096,318424.0
2023-02-02 12:00:00,76.39,76.57,76.35,76.5,224117.0,71.0189,71.1862,70.9817,71.1212,224117.0
2023-02-02 12:10:00,76.5,76.77,76.5,76.7,148182.0,71.1212,71.3722,71.1212,71.3071,148182.0
2023-02-02 12:20:00,76.7,76.85,76.61,76.61,296663.0,71.3071,71.4465,71.2234,71.2234,296663.0
2023-02-02 12:30:00,76.61,76.62,76.32,76.39,225176.0,71.2234,71.2327,70.9538,71.0189,225176.0
2023-02-02 12:40:00,76.39,76.4,76.02,76.03,132359.0,71.0189,71.0282,70.6749,70.6842,132359.0
2023-02-02 12:50:00,76.04,76.19,75.89,76.15,168597.0,70.6935,70.833,70.554,70.7958,168597.0
2023-02-02 13:00:00,76.16,76.24,75.84,75.86,175308.0,70.8051,70.8794,70.5076,70.5262,175308.0
2023-02-02 13:10:00,75.85,75.97,75.71,75.85,158843.0,70.5169,70.6284,70.3867,70.5169,158843.0
2023-02-02 13:20:00,75.85,75.87,75.56,75.58,162251.0,70.5169,70.5355,70.2473,70.2658,162251.0
2023-02-02 13:30:00,75.58,75.63,75.49,75.56,145779.0,70.2658,70.3123,70.1822,70.2473,145779.0
2023-02-02 13:40:00,75.57,75.76,75.56,75.7,189707.0,70.2565,70.4332,70.2473,70.3774,189707.0
2023-02-02 13:50:00,75.7,75.83,75.61,75.76,144480.0,70.3774,70.4983,70.2937,70.4332,144480.0
2023-02-02 14:00:00,75.76,75.92,75.68,75.69,127252.0,70.4332,70.5819,70.3588,70.3681,127252.0
2023-02-02 14:10:00,75.68,75.74,75.49,75.59,146161.0,70.3588,70.4146,70.1822,70.2751,146161.0
2023-02-02 14:20:00,75.59,75.63,75.49,75.51,139113.0,70.2751,70.3123,70.1822,70.2008,139113.0
2023-02-02 14:30:00,75.51,75.57,75.32,75.53,295692.0,70.2008,70.2565,70.0241,70.2194,295692.0
2023-02-02 14:40:00,75.52,75.58,75.45,75.57,214220.0,70.2101,70.2658,70.145,70.2565,214220.0
2023-02-02 14:50:00,75.57,75.7,75.46,75.52,211816.0,70.2565,70.3774,70.1543,70.2101,211816.0
2023-02-02 15:00:00,75.51,75.76,75.46,75.59,178582.0,70.2008,70.4332,70.1543,70.2751,178582.0
2023-02-02 15:10:00,75.61,75.62,75.51,75.59,241085.0,70.2937,70.303,70.2008,70.2751,241085.0
2023-02-02 15:20:00,75.6,75.63,75.52,75.59,366071.0,70.2844,70.3123,70.2101,70.2751,366071.0
2023-02-02 15:30:00,75.59,75.62,75.5,75.53,485779.0,70.2751,70.303,70.1915,70.2194,485779.0
2023-02-02 15:40:00,75.53,75.75,75.47,75.7,479049.0,70.2194,70.4239,70.1636,70.3774,479049.0
2023-02-02 15:50:00,75.7,75.87,75.57,75.61,1159235.0,70.3774,70.5355,70.2565,70.2937,1159235.0
2023-02-03 09:30:00,75.25,75.44,74.8,74.89,332103.0,69.959,70.1357,69.5407,69.6244,332103.0
2023-02-03 09:40:00,74.87,75.02,74.4,74.41,341336.0,69.6058,69.7452,69.1688,69.1781,341336.0
2023-02-03 09:50:00,74.41,74.43,74.05,74.28,279088.0,69.1781,69.1967,68.8434,69.0572,279088.0
2023-02-03 10:00:00,74.25,74.38,73.9,74.08,328294.0,69.0294,69.1502,68.704,68.8713,328294.0
2023-02-03 10:10:00,74.07,74.33,73.89,74.0,227677.0,68.862,69.1037,68.6947,68.7969,227677.0
2023-02-03 10:20:00,73.99,74.15,73.85,74.04,265668.0,68.7876,68.9364,68.6575,68.8341,265668.0
2023-02-03 10:30:00,74.04,74.31,74.04,74.2,289622.0,68.8341,69.0851,68.8341,68.9829,289622.0
2023-02-03 10:40:00,74.2,74.2,73.92,74.03,181051.0,68.9829,68.9829,68.7226,68.8248,181051.0
2023-02-03 10:50:00,74.02,74.05,73.69,73.76,204332.0,68.8155,68.8434,68.5087,68.5738,204332.0
2023-02-03 11:00:00,73.76,73.87,73.67,73.86,202807.0,68.5738,68.6761,68.4901,68.6668,202807.0
2023-02-03 11:10:00,73.89,74.32,73.88,74.02,206548.0,68.6947,69.0944,68.6854,68.8155,206548.0
2023-02-03 11:20:00,74.01,74.41,73.99,74.39,121829.0,68.8062,69.1781,68.7876,69.1595,121829.0
2023-02-03 11:30:00,74.39,74.71,74.39,74.47,131885.0,69.1595,69.457,69.1595,69.2339,131885.0
2023-02-03 11:40:00,74.46,74.6,74.28,74.29,182579.0,69.2246,69.3547,69.0572,69.0665,182579.0
2023-02-03 11:50:00,74.28,74.39,74.17,74.29,92019.0,69.0572,69.1595,68.955,69.0665,92019.0
2023-02-03 12:00:00,74.29,74.46,74.29,74.42,118207.0,69.0665,69.2246,69.0665,69.1874,118207.0
2023-02-03 12:10:00,74.42,74.56,74.41,74.51,104046.0,69.1874,69.3176,69.1781,69.2711,104046.0
2023-02-03 12:20:00,74.51,74.66,74.49,74.62,132867.0,69.2711,69.4105,69.2525,69.3733,132867.0
2023-02-03 12:30:00,74.62,74.74,74.59,74.65,126844.0,69.3733,69.4849,69.3455,69.4012,126844.0
2023-02-03 12:40:00,74.65,74.76,74.6,74.65,105540.0,69.4012,69.5035,69.3547,69.4012,105540.0
2023-02-03 12:50:00,74.66,74.67,74.37,74.41,125688.0,69.4105,69.4198,69.1409,69.1781,125688.0
2023-02-03 13:00:00,74.42,74.53,74.32,74.32,107086.0,69.1874,69.2897,69.0944,69.0944,107086.0
2023-02-03 13:10:00,74.31,74.41,74.27,74.4,83303.0,69.0851,69.1781,69.048,69.1688,83303.0
2023-02-03 13:20:00,74.38,74.48,74.32,74.33,102394.0,69.1502,69.2432,69.0944,69.1037,102394.0
2023-02-03 13:30:00,74.33,74.5,74.26,74.45,237246.0,69.1037,69.2618,69.0387,69.2153,237246.0
2023-02-03 13:40:00,74.44,74.52,74.36,74.43,162410.0,69.206,69.2804,69.1316,69.1967,162410.0
2023-02-03 13:50:00,74.44,74.62,74.41,74.57,77835.0,69.206,69.3733,69.1781,69.3269,77835.0
2023-02-03 14:00:00,74.58,74.76,74.57,74.65,131299.0,69.3362,69.5035,69.3269,69.4012,131299.0
2023-02-03 14:10:00,74.66,74.73,74.56,74.66,86489.0,69.4105,69.4756,69.3176,69.4105,86489.0
2023-02-03 14:20:00,74.67,74.7,74.59,74.67,100531.0,69.4198,69.4477,69.3455,69.4198,100531.0
2023-02-03 14:30:00,74.66,74.82,74.55,74.82,145573.0,69.4105,69.5593,69.3083,69.5593,145573.0
2023-02-03 14:40:00,74.81,74.82,74.66,74.74,96470.0,69.55,69.5593,69.4105,69.4849,96470.0
2023-02-03 14:50:00,74.75,74.76,74.58,74.63,110872.0,69.4942,69.5035,69.3362,69.3826,110872.0
2023-02-03 15:00:00,74.63,74.76,74.55,74.72,200941.0,69.3826,69.5035,69.3083,69.4663,200941.0
2023-02-03 15:10:00,74.72,75.03,74.68,74.96,165627.0,69.4663,69.7545,69.4291,69.6894,165627.0
2023-02-03 15:20:00,74.96,75.01,74.82,74.86,132181.0,69.6894,69.7359,69.5593,69.5965,132181.0
2023-02-03 15:30:00,74.87,75.03,74.86,74.95,201469.0,69.6058,69.7545,69.5965,69.6801,201469.0
2023-02-03 15:40:00,74.95,74.99,74.78,74.83,198780.0,69.6801,69.7173,69.5221,69.5686,198780.0
2023-02-03 15:50:00,74.82,74.87,74.65,74.65,894910.0,69.5593,69.6058,69.4012,69.4012,894910.0
2023-02-06 09:30:00,74.6,75.21,74.49,74.97,387009.0,69.3547,69.9219,69.2525,69.6987,387009.0
2023-02-06 09:40:00,74.99,74.99,74.69,74.81,121598.0,69.7173,69.7173,69.4384,69.55,121598.0
2023-02-06 09:50:00,74.81,75.16,74.76,74.87,134581.0,69.55,69.8754,69.5035,69.6058,134581.0
2023-02-06 10:00:00,74.88,74.88,74.56,74.66,116883.0,69.6151,69.6151,69.3176,69.4105,116883.0
2023-02-06 10:10:00,74.64,74.71,74.45,74.6,113464.0,69.3919,69.457,69.2153,69.3547,113464.0
2023-02-06 10:20:00,74.58,74.72,74.56,74.66,99547.0,69.3362,69.4663,69.3176,69.4105,99547.0
2023-02-06 10:30:00,74.66,74.7,74.47,74.59,176605.0,69.4105,69.4477,69.2339,69.3455,176605.0
2023-02-06 10:40:00,74.59,74.77,74.58,74.64,125994.0,69.3455,69.5128,69.3362,69.3919,125994.0
2023-02-06 10:50:00,74.65,74.89,74.63,74.87,85036.0,69.4012,69.6244,69.3826,69.6058,85036.0
2023-02-06 11:00:00,74.88,74.91,74.77,74.88,119975.0,69.6151,69.643,69.5128,69.6151,119975.0
2023-02-06 11:10:00,74.88,74.92,74.81,74.85,69956.0,69.6151,69.6523,69.55,69.5872,69956.0
2023-02-06 11:20:00,74.85,74.95,74.82,74.94,72172.0,69.5872,69.6801,69.5593,69.6708,72172.0
2023-02-06 11:30:00,74.94,75.01,74.85,74.86,142687.0,69.6708,69.7359,69.5872,69.5965,142687.0
2023-02-06 11:40:00,74.87,74.93,74.84,74.9,67634.0,69.6058,69.6615,69.5779,69.6337,67634.0
2023-02-06 11:50:00,74.91,75.01,74.78,74.84,379220.0,69.643,69.7359,69.5221,69.5779,379220.0
2023-02-06 12:00:00,74.83,74.96,74.76,74.92,246525.0,69.5686,69.6894,69.5035,69.6523,246525.0
2023-02-06 12:10:00,74.92,75.0,74.91,74.95,82887.0,69.6523,69.7266,69.643,69.6801,82887.0
2023-02-06 12:20:00,74.95,74.98,74.85,74.86,158309.0,69.6801,69.708,69.5872,69.5965,158309.0
2023-02-06 12:30:00,74.86,75.04,74.85,74.97,160217.0,69.5965,69.7638,69.5872,69.6987,160217.0
2023-02-06 12:40:00,74.96,75.1,74.93,75.06,84404.0,69.6894,69.8196,69.6615,69.7824,84404.0
2023-02-06 12:50:00,75.06,75.15,75.06,75.07,114387.0,69.7824,69.8661,69.7824,69.7917,114387.0
2023-02-06 13:00:00,75.07,75.16,75.01,75.1,91485.0,69.7917,69.8754,69.7359,69.8196,91485.0
2023-02-06 13:10:00,75.1,75.12,74.98,75.0,88398.0,69.8196,69.8382,69.708,69.7266,88398.0
2023-02-06 13:20:00,74.99,75.09,74.9,74.92,120379.0,69.7173,69.8103,69.6337,69.6523,120379.0
2023-02-06 13:30:00,74.92,74.97,74.87,74.93,96385.0,69.6523,69.6987,69.6058,69.6615,96385.0
2023-02-06 13:40:00,74.92,74.93,74.67,74.67,302062.0,69.6523,69.6615,69.4198,69.4198,302062.0
2023-02-06 13:50:00,74.67,74.84,74.67,74.74,83704.0,69.4198,69.5779,69.4198,69.4849,83704.0
2023-02-06 14:00:00,74.74,74.81,74.72,74.75,145985.0,69.4849,69.55,69.4663,69.4942,145985.0
2023-02-06 14:10:00,74.76,74.99,74.73,74.97,101547.0,69.5035,69.7173,69.4756,69.6987,101547.0
2023-02-06 14:20:00,74.97,75.04,74.87,75.03,133188.0,69.6987,69.7638,69.6058,69.7545,133188.0
2023-02-06 14:30:00,75.04,75.09,74.9,75.08,112204.0,69.7638,69.8103,69.6337,69.801,112204.0
2023-02-06 14:40:00,75.08,75.09,74.99,75.02,73268.0,69.801,69.8103,69.7173,69.7452,73268.0
2023-02-06 14:50:00,75.01,75.23,74.98,75.23,110881.0,69.7359,69.9405,69.708,69.9405,110881.0
2023-02-06 15:00:00,75.24,75.27,75.06,75.19,105422.0,69.9498,69.9776,69.7824,69.9033,105422.0
2023-02-06 15:10:00,75.2,75.2,74.98,75.04,132484.0,69.9126,69.9126,69.708,69.7638,132484.0
2023-02-06 15:20:00,75.03,75.14,75.01,75.14,130935.0,69.7545,69.8568,69.7359,69.8568,130935.0
2023-02-06 15:30:00,75.14,75.48,75.08,75.41,306488.0,69.8568,70.1729,69.801,70.1078,306488.0
2023-02-06 15:40:00,75.41,75.48,75.34,75.45,208881.0,70.1078,70.1729,70.0427,70.145,208881.0
2023-02-06 15:50:00,75.44,75.57,75.35,75.5,582791.0,70.1357,70.2565,70.052,70.1915,582791.0
2023-02-07 09:30:00,75.37,75.57,75.03,75.07,533458.0,70.0706,70.2565,69.7545,69.7917,533458.0
2023-02-07 09:40:00,75.08,75.12,74.87,74.97,119718.0,69.801,69.8382,69.6058,69.6987,119718.0
2023-02-07 09:50:00,74.98,75.11,74.75,75.08,258127.0,69.708,69.8289,69.4942,69.801,258127.0
2023-02-07 10:00:00,75.09,75.26,74.96,75.17,197746.0,69.8103,69.9683,69.6894,69.8847,197746.0
2023-02-07 10:10:00,75.17,75.19,74.76,74.9,171080.0,69.8847,69.9033,69.5035,69.6337,171080.0
2023-02-07 10:20:00,74.89,75.13,74.89,75.05,89495.0,69.6244,69.8475,69.6244,69.7731,89495.0
2023-02-07 10:30:00,75.04,75.3,74.93,75.27,294883.0,69.7638,70.0055,69.6615,69.9776,294883.0
2023-02-07 10:40:00,75.28,75.51,75.28,75.41,164049.0,69.9869,70.2008,69.9869,70.1078,164049.0
2023-02-07 10:50:00,75.45,75.54,75.34,75.41,192962.0,70.145,70.2287,70.0427,70.1078,192962.0
2023-02-07 11:00:00,75.42,75.48,75.29,75.42,102876.0,70.1171,70.1729,69.9962,70.1171,102876.0
2023-02-07 11:10:00,75.42,75.5,75.34,75.38,83184.0,70.1171,70.1915,70.0427,70.0799,83184.0
2023-02-07 11:20:00,75.37,75.37,75.19,75.26,75005.0,70.0706,70.0706,69.9033,69.9683,75005.0
2023-02-07 11:30:00,75.26,75.52,75.26,75.43,127300.0,69.9683,70.2101,69.9683,70.1264,127300.0
2023-02-07 11:40:00,75.44,75.61,75.43,75.56,151127.0,70.1357,70.2937,70.1264,70.2473,151127.0
2023-02-07 11:50:00,75.56,75.64,75.54,75.62,187511.0,70.2473,70.3216,70.2287,70.303,187511.0
2023-02-07 12:00:00,75.61,75.78,75.6,75.77,127137.0,70.2937,70.4518,70.2844,70.4425,127137.0
2023-02-07 12:10:00,75.77,75.87,75.7,75.85,90728.0,70.4425,70.5355,70.3774,70.5169,90728.0
2023-02-07 12:20:00,75.84,75.87,75.74,75.77,186357.0,70.5076,70.5355,70.4146,70.4425,186357.0
2023-02-07 12:30:00,75.77,75.91,75.77,75.89,161212.0,70.4425,70.5726,70.4425,70.554,161212.0
2023-02-07 12:40:00,75.89,76.24,75.87,76.16,293524.0,70.554,70.8794,70.5355,70.8051,293524.0
2023-02-07 12:50:00,76.17,76.28,76.06,76.08,136976.0,70.8144,70.9166,70.7121,70.7307,136976.0
2023-02-07 13:00:00,76.08,76.15,75.88,75.95,127043.0,70.7307,70.7958,70.5448,70.6098,127043.0
2023-02-07 13:10:00,75.97,76.01,75.72,75.86,131570.0,70.6284,70.6656,70.396,70.5262,131570.0
2023-02-07 13:20:00,75.88,75.93,75.44,75.45,155258.0,70.5448,70.5912,70.1357,70.145,155258.0
2023-02-07 13:30:00,75.45,75.45,75.13,75.32,248743.0,70.145,70.145,69.8475,70.0241,248743.0
2023-02-07 13:40:00,75.32,75.53,75.28,75.31,241431.0,70.0241,70.2194,69.9869,70.0148,241431.0
2023-02-07 13:50:00,75.31,75.52,75.22,75.51,197292.0,70.0148,70.2101,69.9312,70.2008,197292.0
2023-02-07 14:00:00,75.51,75.88,75.51,75.81,150284.0,70.2008,70.5448,70.2008,70.4797,150284.0
2023-02-07 14:10:00,75.82,75.9,75.78,75.86,102140.0,70.489,70.5633,70.4518,70.5262,102140.0
2023-02-07 14:20:00,75.87,75.91,75.7,75.76,77237.0,70.5355,70.5726,70.3774,70.4332,77237.0
2023-02-07 14:30:00,75.76,75.98,75.73,75.84,89622.0,70.4332,70.6377,70.4053,70.5076,89622.0
2023-02-07 14:40:00,75.83,75.92,75.8,75.81,77981.0,70.4983,70.5819,70.4704,70.4797,77981.0
2023-02-07 14:50:00,75.81,75.92,75.79,75.92,62977.0,70.4797,70.5819,70.4611,70.5819,62977.0
2023-02-07 15:00:00,75.92,76.19,75.92,76.08,227189.0,70.5819,70.833,70.5819,70.7307,227189.0
2023-02-07 15:10:00,76.09,76.16,75.98,76.04,82122.0,70.74,70.8051,70.6377,70.6935,82122.0
2023-02-07 15:20:00,76.06,76.16,75.96,76.12,108540.0,70.7121,70.8051,70.6191,70.7679,108540.0
2023-02-07 15:30:00,76.12,76.42,76.02,76.39,288992.0,70.7679,71.0468,70.6749,71.0189,288992.0
2023-02-07 15:40:00,76.39,76.58,76.38,76.49,223493.0,71.0189,71.1955,71.0096,71.1119,223493.0
2023-02-07 15:50:00,76.47,76.54,76.05,76.11,969943.0,71.0933,71.1583,70.7028,70.7586,969943.0
2023-02-08 09:30:00,75.98,76.15,75.48,75.71,307650.0,70.6377,70.7958,70.1729,70.3867,307650.0
2023-02-08 09:40:00,75.71,76.02,75.7,75.93,209024.0,70.3867,70.6749,70.3774,70.5912,209024.0
2023-02-08 09:50:00,75.93,76.08,75.67,75.98,212974.0,70.5912,70.7307,70.3495,70.6377,212974.0
2023-02-08 10:00:00,76.01,76.15,75.85,75.9,157677.0,70.6656,70.7958,70.5169,70.5633,157677.0
2023-02-08 10:10:00,75.92,75.99,75.8,75.96,115531.0,70.5819,70.647,70.4704,70.6191,115531.0
2023-02-08 10:20:00,75.95,76.02,75.85,76.0,119151.0,70.6098,70.6749,70.5169,70.6563,119151.0
2023-02-08 10:30:00,76.01,76.05,75.83,76.0,155308.0,70.6656,70.7028,70.4983,70.6563,155308.0
2023-02-08 10:40:00,76.01,76.01,75.87,75.91,78745.0,70.6656,70.6656,70.5355,70.5726,78745.0
2023-02-08 10:50:00,75.92,75.99,75.8,75.9,127359.0,70.5819,70.647,70.4704,70.5633,127359.0
2023-02-08 11:00:00,75.89,75.9,75.53,75.61,169958.0,70.554,70.5633,70.2194,70.2937,169958.0
2023-02-08 11:10:00,75.6,75.74,75.47,75.7,115666.0,70.2844,70.4146,70.1636,70.3774,115666.0
2023-02-08 11:20:00,75.71,75.76,75.35,75.38,152029.0,70.3867,70.4332,70.052,70.0799,152029.0
2023-02-08 11:30:00,75.37,75.4,75.17,75.2,102189.0,70.0706,70.0985,69.8847,69.9126,102189.0
2023-02-08 11:40:00,75.2,75.23,75.06,75.11,111603.0,69.9126,69.9405,69.7824,69.8289,111603.0
2023-02-08 11:50:00,75.11,75.28,75.08,75.23,140054.0,69.8289,69.9869,69.801,69.9405,140054.0
2023-02-08 12:00:00,75.23,75.25,75.07,75.22,109158.0,69.9405,69.959,69.7917,69.9312,109158.0
2023-02-08 12:10:00,75.21,75.22,74.93,75.1,111793.0,69.9219,69.9312,69.6615,69.8196,111793.0
2023-02-08 12:20:00,75.08,75.18,75.06,75.11,104054.0,69.801,69.894,69.7824,69.8289,104054.0
2023-02-08 12:30:00,75.12,75.18,74.93,74.94,119335.0,69.8382,69.894,69.6615,69.6708,119335.0
2023-02-08 12:40:00,74.96,75.2,74.89,75.17,503049.0,69.6894,69.9126,69.6244,69.8847,503049.0
2023-02-08 12:50:00,75.17,75.17,75.02,75.14,62714.0,69.8847,69.8847,69.7452,69.8568,62714.0
2023-02-08 13:00:00,75.15,75.18,75.03,75.03,66416.0,69.8661,69.894,69.7545,69.7545,66416.0
2023-02-08 13:10:00,75.04,75.16,75.02,75.15,58529.0,69.7638,69.8754,69.7452,69.8661,58529.0
2023-02-08 13:20:00,75.15,75.3,75.13,75.2,169186.0,69.8661,70.0055,69.8475,69.9126,169186.0
2023-02-08 13:30:00,75.19,75.32,75.14,75.3,90257.0,69.9033,70.0241,69.8568,70.0055,90257.0
2023-02-08 13:40:00,75.28,75.35,75.22,75.33,70927.0,69.9869,70.052,69.9312,70.0334,70927.0
2023-02-08 13:50:00,75.33,75.34,75.22,75.31,112918.0,70.0334,70.0427,69.9312,70.0148,112918.0
2023-02-08 14:00:00,75.31,75.31,75.14,75.23,116870.0,70.0148,70.0148,69.8568,69.9405,116870.0
2023-02-08 14:10:00,75.23,75.42,75.22,75.4,47169.0,69.9405,70.1171,69.9312,70.0985,47169.0
2023-02-08 14:20:00,75.41,75.41,75.19,75.21,74155.0,70.1078,70.1078,69.9033,69.9219,74155.0
2023-02-08 14:30:00,75.21,75.33,75.18,75.31,59178.0,69.9219,70.0334,69.894,70.0148,59178.0
2023-02-08 14:40:00,75.32,75.34,75.17,75.25,75512.0,70.0241,70.0427,69.8847,69.959,75512.0
2023-02-08 14:50:00,75.25,75.43,75.25,75.4,75498.0,69.959,70.1264,69.959,70.0985,75498.0
2023-02-08 15:00:00,75.39,75.41,75.2,75.28,118377.0,70.0892,70.1078,69.9126,69.9869,118377.0
2023-02-08 15:10:00,75.27,75.3,75.0,75.0,125645.0,69.9776,70.0055,69.7266,69.7266,125645.0
2023-02-08 15:20:00,75.01,75.14,74.93,74.98,101673.0,69.7359,69.8568,69.6615,69.708,101673.0
2023-02-08 15:30:00,74.97,75.04,74.86,75.02,152193.0,69.6987,69.7638,69.5965,69.7452,152193.0
2023-02-08 15:40:00,75.03,75.16,74.97,75.05,138437.0,69.7545,69.8754,69.6987,69.7731,138437.0
2023-02-08 15:50:00,75.04,75.1,74.89,75.03,636110.0,69.7638,69.8196,69.6244,69.7545,636110.0
2023-02-09 09:30:00,75.2,75.94,75.15,75.83,405642.0,69.9126,70.6005,69.8661,70.4983,405642.0
2023-02-09 09:40:00,75.82,75.83,75.33,75.34,280222.0,70.489,70.4983,70.0334,70.0427,280222.0
2023-02-09 09:50:00,75.33,75.51,74.98,75.0,203844.0,70.0334,70.2008,69.708,69.7266,203844.0
2023-02-09 10:00:00,75.0,75.1,74.76,75.0,230523.0,69.7266,69.8196,69.5035,69.7266,230523.0
2023-02-09 10:10:00,74.98,75.12,74.83,74.94,228413.0,69.708,69.8382,69.5686,69.6708,228413.0
2023-02-09 10:20:00,74.93,74.94,74.42,74.48,302797.0,69.6615,69.6708,69.1874,69.2432,302797.0
2023-02-09 10:30:00,74.48,74.58,74.32,74.56,203699.0,69.2432,69.3362,69.0944,69.3176,203699.0
2023-02-09 10:40:00,74.56,74.64,74.39,74.47,191912.0,69.3176,69.3919,69.1595,69.2339,191912.0
2023-02-09 10:50:00,74.47,74.59,74.38,74.49,126245.0,69.2339,69.3455,69.1502,69.2525,126245.0
2023-02-09 11:00:00,74.49,74.51,74.27,74.29,112812.0,69.2525,69.2711,69.048,69.0665,112812.0
2023-02-09 11:10:00,74.3,74.33,74.13,74.22,192523.0,69.0758,69.1037,68.9178,69.0015,192523.0
2023-02-09 11:20:00,74.22,74.25,74.11,74.12,137678.0,69.0015,69.0294,68.8992,68.9085,137678.0
2023-02-09 11:30:00,74.12,74.22,74.0,74.21,100212.0,68.9085,69.0015,68.7969,68.9922,100212.0
2023-02-09 11:40:00,74.21,74.23,73.95,73.98,150256.0,68.9922,69.0108,68.7505,68.7783,150256.0
2023-02-09 11:50:00,73.99,74.04,73.79,73.86,178786.0,68.7876,68.8341,68.6017,68.6668,178786.0
2023-02-09 12:00:00,73.87,73.95,73.64,73.69,182661.0,68.6761,68.7505,68.4622,68.5087,182661.0
2023-02-09 12:10:00,73.67,73.87,73.61,73.87,113936.0,68.4901,68.6761,68.4344,68.6761,113936.0
2023-02-09 12:20:00,73.87,74.02,73.84,73.84,221032.0,68.6761,68.8155,68.6482,68.6482,221032.0
2023-02-09 12:30:00,73.84,73.87,73.65,73.67,106574.0,68.6482,68.6761,68.4715,68.4901,106574.0
2023-02-09 12:40:00,73.66,73.94,73.61,73.7,686153.0,68.4808,68.7412,68.4344,68.518,686153.0
2023-02-09 12:50:00,73.7,73.9,73.67,73.78,241692.0,68.518,68.704,68.4901,68.5924,241692.0
2023-02-09 13:00:00,73.78,73.97,73.69,73.97,287361.0,68.5924,68.769,68.5087,68.769,287361.0
2023-02-09 13:10:00,73.97,74.14,73.93,74.05,135094.0,68.769,68.9271,68.7319,68.8434,135094.0
2023-02-09 13:20:00,74.05,74.07,73.87,73.87,128449.0,68.8434,68.862,68.6761,68.6761,128449.0
2023-02-09 13:30:00,73.86,73.92,73.74,73.77,98211.0,68.6668,68.7226,68.5552,68.5831,98211.0
2023-02-09 13:40:00,73.79,73.8,73.64,73.75,158433.0,68.6017,68.611,68.4622,68.5645,158433.0
2023-02-09 13:50:00,73.76,73.82,73.56,73.59,250985.0,68.5738,68.6296,68.3879,68.4158,250985.0
2023-02-09 14:00:00,73.6,73.64,73.46,73.53,157609.0,68.4251,68.4622,68.2949,68.36,157609.0
2023-02-09 14:10:00,73.54,73.61,73.42,73.59,183063.0,68.3693,68.4344,68.2577,68.4158,183063.0
2023-02-09 14:20:00,73.59,73.69,73.57,73.59,75250.0,68.4158,68.5087,68.3972,68.4158,75250.0
2023-02-09 14:30:00,73.59,73.65,73.53,73.62,137099.0,68.4158,68.4715,68.36,68.4437,137099.0
2023-02-09 14:40:00,73.6,73.81,73.53,73.77,158033.0,68.4251,68.6203,68.36,68.5831,158033.0
2023-02-09 14:50:00,73.77,73.78,73.56,73.65,74825.0,68.5831,68.5924,68.3879,68.4715,74825.0
2023-02-09 15:00:00,73.65,73.65,73.29,73.33,231348.0,68.4715,68.4715,68.1369,68.174,231348.0
2023-02-09 15:10:00,73.34,73.35,73.15,73.23,204481.0,68.1833,68.1926,68.0067,68.0811,204481.0
2023-02-09 15:20:00,73.22,73.35,73.12,73.23,200378.0,68.0718,68.1926,67.9788,68.0811,200378.0
2023-02-09 15:30:00,73.22,73.39,73.14,73.39,285104.0,68.0718,68.2298,67.9974,68.2298,285104.0
2023-02-09 15:40:00,73.39,73.58,73.29,73.36,390278.0,68.2298,68.4065,68.1369,68.2019,390278.0
2023-02-09 15:50:00,73.35,73.52,73.15,73.32,1257322.0,68.1926,68.3507,68.0067,68.1647,1257322.0
2023-02-10 09:30:00,73.42,74.04,73.42,73.66,403567.0,68.2577,68.8341,68.2577,68.4808,403567.0
2023-02-10 09:40:00,73.66,73.91,73.45,73.85,204732.0,68.4808,68.7133,68.2856,68.6575,204732.0
2023-02-10 09:50:00,73.85,74.43,73.83,74.35,195376.0,68.6575,69.1967,68.6389,69.1223,195376.0
2023-02-10 10:00:00,74.35,74.38,74.18,74.3,165510.0,69.1223,69.1502,68.9643,69.0758,165510.0
2023-02-10 10:10:00,74.3,74.75,74.26,74.73,303465.0,69.0758,69.4942,69.0387,69.4756,303465.0
2023-02-10 10:20:00,74.75,74.91,74.75,74.89,239186.0,69.4942,69.643,69.4942,69.6244,239186.0
2023-02-10 10:30:00,74.89,75.01,74.72,74.88,251923.0,69.6244,69.7359,69.4663,69.6151,251923.0
2023-02-10 10:40:00,74.87,74.87,74.45,74.48,169275.0,69.6058,69.6058,69.2153,69.2432,169275.0
2023-02-10 10:50:00,74.47,74.54,74.35,74.5,263364.0,69.2339,69.299,69.1223,69.2618,263364.0
2023-02-10 11:00:00,74.5,74.76,74.49,74.73,194784.0,69.2618,69.5035,69.2525,69.4756,194784.0
2023-02-10 11:10:00,74.73,74.98,74.66,74.95,151770.0,69.4756,69.708,69.4105,69.6801,151770.0
2023-02-10 11:20:00,74.95,75.16,74.9,74.93,270908.0,69.6801,69.8754,69.6337,69.6615,270908.0
2023-02-10 11:30:00,74.93,75.0,74.86,74.92,94896.0,69.6615,69.7266,69.5965,69.6523,94896.0
2023-02-10 11:40:00,74.92,75.16,74.88,74.99,149584.0,69.6523,69.8754,69.6151,69.7173,149584.0
2023-02-10 11:50:00,74.98,75.2,74.94,75.17,152168.0,69.708,69.9126,69.6708,69.8847,152168.0
2023-02-10 12:00:00,75.18,75.2,74.96,75.0,106680.0,69.894,69.9126,69.6894,69.7266,106680.0
2023-02-10 12:10:00,74.99,75.02,74.89,75.01,178690.0,69.7173,69.7452,69.6244,69.7359,178690.0
2023-02-10 12:20:00,75.02,75.16,75.01,75.07,144130.0,69.7452,69.8754,69.7359,69.7917,144130.0
2023-02-10 12:30:00,75.07,75.25,75.03,75.08,88946.0,69.7917,69.959,69.7545,69.801,88946.0
2023-02-10 12:40:00,75.08,75.09,74.93,75.02,121246.0,69.801,69.8103,69.6615,69.7452,121246.0
2023-02-10 12:50:00,75.02,75.16,74.99,75.16,83580.0,69.7452,69.8754,69.7173,69.8754,83580.0
2023-02-10 13:00:00,75.16,75.21,75.07,75.07,101655.0,69.8754,69.9219,69.7917,69.7917,101655.0
2023-02-10 13:10:00,75.08,75.18,75.05,75.16,111237.0,69.801,69.894,69.7731,69.8754,111237.0
2023-02-10 13:20:00,75.15,75.21,75.05,75.05,128408.0,69.8661,69.9219,69.7731,69.7731,128408.0
2023-02-10 13:30:00,75.06,75.08,74.99,75.07,83211.0,69.7824,69.801,69.7173,69.7917,83211.0
2023-02-10 13:40:00,75.07,75.08,74.89,74.99,103605.0,69.7917,69.801,69.6244,69.7173,103605.0
2023-02-10 13:50:00,74.98,74.98,74.8,74.83,146199.0,69.708,69.708,69.5407,69.5686,146199.0
2023-02-10 14:00:00,74.84,74.86,74.74,74.81,82091.0,69.5779,69.5965,69.4849,69.55,82091.0
2023-02-10 14:10:00,74.8,74.85,74.74,74.83,83846.0,69.5407,69.5872,69.4849,69.5686,83846.0
2023-02-10 14:20:00,74.83,74.91,74.72,74.76,126377.0,69.5686,69.643,69.4663,69.5035,126377.0
2023-02-10 14:30:00,74.76,74.94,74.74,74.88,82926.0,69.5035,69.6708,69.4849,69.6151,82926.0
2023-02-10 14:40:00,74.88,74.92,74.8,74.88,67987.0,69.6151,69.6523,69.5407,69.6151,67987.0
2023-02-10 14:50:00,74.87,74.9,74.79,74.86,101844.0,69.6058,69.6337,69.5314,69.5965,101844.0
2023-02-10 15:00:00,74.86,74.91,74.75,74.82,82555.0,69.5965,69.643,69.4942,69.5593,82555.0
2023-02-10 15:10:00,74.82,74.85,74.72,74.77,131262.0,69.5593,69.5872,69.4663,69.5128,131262.0
2023-02-10 15:20:00,74.76,74.78,74.53,74.56,231492.0,69.5035,69.5221,69.2897,69.3176,231492.0
2023-02-10 15:30:00,74.56,74.75,74.51,74.72,273038.0,69.3176,69.4942,69.2711,69.4663,273038.0
2023-02-10 15:40:00,74.72,74.75,74.65,74.73,279909.0,69.4663,69.4942,69.4012,69.4756,279909.0
2023-02-10 15:50:00,74.73,74.85,74.64,74.77,742723.0,69.4756,69.5872,69.3919,69.5128,742723.0
2023-02-13 09:30:00,75.34,75.64,75.22,75.32,338010.0,70.0427,70.3216,69.9312,70.0241,338010.0
2023-02-13 09:40:00,75.34,75.69,75.33,75.54,278816.0,70.0427,70.3681,70.0334,70.2287,278816.0
2023-02-13 09:50:00,75.55,75.58,75.26,75.27,137053.0,70.238,70.2658,69.9683,69.9776,137053.0
2023-02-13 10:00:00,75.28,75.43,75.26,75.42,115738.0,69.9869,70.1264,69.9683,70.1171,115738.0
2023-02-13 10:10:00,75.41,75.65,75.39,75.63,161668.0,70.1078,70.3309,70.0892,70.3123,161668.0
2023-02-13 10:20:00,75.64,75.67,75.5,75.53,114956.0,70.3216,70.3495,70.1915,70.2194,114956.0
2023-02-13 10:30:00,75.56,75.62,75.46,75.48,154450.0,70.2473,70.303,70.1543,70.1729,154450.0
2023-02-13 10:40:00,75.48,75.57,75.43,75.57,65161.0,70.1729,70.2565,70.1264,70.2565,65161.0
2023-02-13 10:50:00,75.58,75.7,75.51,75.63,189415.0,70.2658,70.3774,70.2008,70.3123,189415.0
2023-02-13 11:00:00,75.64,75.83,75.62,75.8,94148.0,70.3216,70.4983,70.303,70.4704,94148.0
2023-02-13 11:10:00,75.78,75.78,75.67,75.7,91127.0,70.4518,70.4518,70.3495,70.3774,91127.0
2023-02-13 11:20:00,75.7,75.81,75.63,75.66,96950.0,70.3774,70.4797,70.3123,70.3402,96950.0
2023-02-13 11:30:00,75.66,75.68,75.42,75.48,131541.0,70.3402,70.3588,70.1171,70.1729,131541.0
2023-02-13 11:40:00,75.47,75.64,75.41,75.51,88469.0,70.1636,70.3216,70.1078,70.2008,88469.0
2023-02-13 11:50:00,75.51,75.53,75.23,75.31,93836.0,70.2008,70.2194,69.9405,70.0148,93836.0
2023-02-13 12:00:00,75.3,75.46,75.25,75.42,79641.0,70.0055,70.1543,69.959,70.1171,79641.0
2023-02-13 12:10:00,75.42,75.42,75.16,75.28,47828.0,70.1171,70.1171,69.8754,69.9869,47828.0
2023-02-13 12:20:00,75.28,75.41,75.26,75.41,53736.0,69.9869,70.1078,69.9683,70.1078,53736.0
2023-02-13 12:30:00,75.4,75.46,75.38,75.4,141410.0,70.0985,70.1543,70.0799,70.0985,141410.0
2023-02-13 12:40:00,75.39,75.52,75.36,75.45,116722.0,70.0892,70.2101,70.0613,70.145,116722.0
2023-02-13 12:50:00,75.45,75.48,75.37,75.42,71099.0,70.145,70.1729,70.0706,70.1171,71099.0
2023-02-13 13:00:00,75.42,75.44,75.35,75.38,70898.0,70.1171,70.1357,70.052,70.0799,70898.0
2023-02-13 13:10:00,75.38,75.46,75.33,75.44,47884.0,70.0799,70.1543,70.0334,70.1357,47884.0
2023-02-13 13:20:00,75.44,75.56,75.42,75.49,42303.0,70.1357,70.2473,70.1171,70.1822,42303.0
2023-02-13 13:30:00,75.5,75.73,75.5,75.7,87507.0,70.1915,70.4053,70.1915,70.3774,87507.0
2023-02-13 13:40:00,75.7,75.86,75.65,75.85,123396.0,70.3774,70.5262,70.3309,70.5169,123396.0
2023-02-13 13:50:00,75.84,75.96,75.78,75.95,141887.0,70.5076,70.6191,70.4518,70.6098,141887.0
2023-02-13 14:00:00,75.96,76.02,75.79,75.79,125714.0,70.6191,70.6749,70.4611,70.4611,125714.0
2023-02-13 14:10:00,75.8,75.87,75.77,75.83,84532.0,70.4704,70.5355,70.4425,70.4983,84532.0
2023-02-13 14:20:00,75.83,75.83,75.63,75.64,86041.0,70.4983,70.4983,70.3123,70.3216,86041.0
2023-02-13 14:30:00,75.63,75.66,75.55,75.65,109101.0,70.3123,70.3402,70.238,70.3309,109101.0
2023-02-13 14:40:00,75.66,75.68,75.54,75.56,105765.0,70.3402,70.3588,70.2287,70.2473,105765.0
2023-02-13 14:50:00,75.54,75.57,75.5,75.53,62105.0,70.2287,70.2565,70.1915,70.2194,62105.0
2023-02-13 15:00:00,75.53,75.53,75.4,75.51,68635.0,70.2194,70.2194,70.0985,70.2008,68635.0
2023-02-13 15:10:00,75.51,75.51,75.36,75.4,205731.0,70.2008,70.2008,70.0613,70.0985,205731.0
2023-02-13 15:20:00,75.4,75.64,75.4,75.53,86485.0,70.0985,70.3216,70.0985,70.2194,86485.0
2023-02-13 15:30:00,75.54,75.74,75.53,75.67,117251.0,70.2287,70.4146,70.2194,70.3495,117251.0
2023-02-13 15:40:00,75.66,75.74,75.55,75.64,222625.0,70.3402,70.4146,70.238,70.3216,222625.0
2023-02-13 15:50:00,75.64,75.73,75.56,75.62,667501.0,70.3216,70.4053,70.2473,70.303,667501.0
2023-02-14 09:30:00,75.29,75.38,74.8,75.15,290563.0,69.9962,70.0799,69.5407,69.8661,290563.0
2023-02-14 09:40:00,75.15,75.62,75.07,75.46,75517.0,69.8661,70.303,69.7917,70.1543,75517.0
2023-02-14 09:50:00,75.46,75.9,75.44,75.88,124987.0,70.1543,70.5633,70.1357,70.5448,124987.0
2023-02-14 10:00:00,75.87,75.87,75.59,75.72,85871.0,70.5355,70.5355,70.2751,70.396,85871.0
2023-02-14 10:10:00,75.71,76.13,75.69,75.92,140775.0,70.3867,70.7772,70.3681,70.5819,140775.0
2023-02-14 10:20:00,75.92,75.95,75.48,75.5,111575.0,70.5819,70.6098,70.1729,70.1915,111575.0
2023-02-14 10:30:00,75.48,75.56,75.21,75.24,263410.0,70.1729,70.2473,69.9219,69.9498,263410.0
2023-02-14 10:40:00,75.2,75.48,75.19,75.4,130893.0,69.9126,70.1729,69.9033,70.0985,130893.0
2023-02-14 10:50:00,75.39,75.55,75.3,75.49,92354.0,70.0892,70.238,70.0055,70.1822,92354.0
2023-02-14 11:00:00,75.49,75.87,75.49,75.74,81690.0,70.1822,70.5355,70.1822,70.4146,81690.0
2023-02-14 11:10:00,75.75,75.78,75.56,75.73,80882.0,70.4239,70.4518,70.2473,70.4053,80882.0
2023-02-14 11:20:00,75.71,75.74,75.39,75.39,64799.0,70.3867,70.4146,70.0892,70.0892,64799.0
2023-02-14 11:30:00,75.39,75.39,75.24,75.39,88759.0,70.0892,70.0892,69.9498,70.0892,88759.0
2023-02-14 11:40:00,75.4,75.55,75.31,75.52,80866.0,70.0985,70.238,70.0148,70.2101,80866.0
2023-02-14 11:50:00,75.52,75.57,75.37,75.53,76880.0,70.2101,70.2565,70.0706,70.2194,76880.0
2023-02-14 12:00:00,75.53,75.64,75.48,75.63,47495.0,70.2194,70.3216,70.1729,70.3123,47495.0
2023-02-14 12:10:00,75.64,75.76,75.62,75.64,103789.0,70.3216,70.4332,70.303,70.3216,103789.0
2023-02-14 12:20:00,75.64,75.68,75.55,75.57,53235.0,70.3216,70.3588,70.238,70.2565,53235.0
2023-02-14 12:30:00,75.59,75.72,75.56,75.61,44473.0,70.2751,70.396,70.2473,70.2937,44473.0
2023-02-14 12:40:00,75.6,75.71,75.59,75.67,38315.0,70.2844,70.3867,70.2751,70.3495,38315.0
2023-02-14 12:50:00,75.67,75.73,75.59,75.72,31935.0,70.3495,70.4053,70.2751,70.396,31935.0
2023-02-14 13:00:00,75.72,75.9,75.71,75.82,171349.0,70.396,70.5633,70.3867,70.489,171349.0
2023-02-14 13:10:00,75.83,76.01,75.75,75.94,59045.0,70.4983,70.6656,70.4239,70.6005,59045.0
2023-02-14 13:20:00,75.95,75.98,75.82,75.82,62062.0,70.6098,70.6377,70.489,70.489,62062.0
2023-02-14 13:30:00,75.83,75.92,75.81,75.87,44349.0,70.4983,70.5819,70.4797,70.5355,44349.0
2023-02-14 13:40:00,75.86,75.92,75.76,75.9,38108.0,70.5262,70.5819,70.4332,70.5633,38108.0
2023-02-14 13:50:00,75.91,76.07,75.88,76.06,66952.0,70.5726,70.7214,70.5448,70.7121,66952.0
2023-02-14 14:00:00,76.06,76.16,75.86,75.94,166227.0,70.7121,70.8051,70.5262,70.6005,166227.0
2023-02-14 14:10:00,75.94,76.03,75.86,76.01,61414.0,70.6005,70.6842,70.5262,70.6656,61414.0
2023-02-14 14:20:00,76.01,76.06,75.92,75.96,55353.0,70.6656,70.7121,70.5819,70.6191,55353.0
2023-02-14 14:30:00,75.97,76.17,75.95,76.14,70643.0,70.6284,70.8144,70.6098,70.7865,70643.0
2023-02-14 14:40:00,76.14,76.19,76.06,76.06,69420.0,70.7865,70.833,70.7121,70.7121,69420.0
2023-02-14 14:50:00,76.07,76.17,76.05,76.08,67088.0,70.7214,70.8144,70.7028,70.7307,67088.0
2023-02-14 15:00:00,76.08,76.13,75.92,75.99,73785.0,70.7307,70.7772,70.5819,70.647,73785.0
2023-02-14 15:10:00,75.99,76.09,75.92,76.09,126565.0,70.647,70.74,70.5819,70.74,126565.0
2023-02-14 15:20:00,76.08,76.21,76.07,76.17,118318.0,70.7307,70.8515,70.7214,70.8144,118318.0
2023-02-14 15:30:00,76.17,76.22,76.06,76.09,160628.0,70.8144,70.8608,70.7121,70.74,160628.0
2023-02-14 15:40:00,76.08,76.33,76.07,76.25,301103.0,70.7307,70.9631,70.7214,70.8887,301103.0
2023-02-14 15:50:00,76.23,76.33,75.96,76.01,733766.0,70.8701,70.9631,70.6191,70.6656,733766.0
2023-02-15 09:30:00,75.65,76.57,75.65,76.56,381985.0,70.3309,71.1862,70.3309,71.1769,381985.0
2023-02-15 09:40:00,76.56,76.75,76.41,76.74,177521.0,71.1769,71.3536,71.0375,71.3443,177521.0
2023-02-15 09:50:00,76.75,76.79,76.53,76.62,215981.0,71.3536,71.3908,71.149,71.2327,215981.0
2023-02-15 10:00:00,76.62,76.77,76.54,76.67,160298.0,71.2327,71.3722,71.1583,71.2792,160298.0
2023-02-15 10:10:00,76.67,76.83,76.52,76.82,121413.0,71.2792,71.428,71.1398,71.4187,121413.0
2023-02-15 10:20:00,76.83,76.93,76.69,76.75,222243.0,71.428,71.5209,71.2978,71.3536,222243.0
2023-02-15 10:30:00,76.75,76.84,76.56,76.57,133726.0,71.3536,71.4373,71.1769,71.1862,133726.0
2023-02-15 10:40:00,76.57,76.58,76.35,76.39,105738.0,71.1862,71.1955,70.9817,71.0189,105738.0
2023-02-15 10:50:00,76.39,76.43,76.26,76.32,130732.0,71.0189,71.0561,70.898,70.9538,130732.0
2023-02-15 11:00:00,76.31,76.46,76.28,76.42,112283.0,70.9445,71.084,70.9166,71.0468,112283.0
2023-02-15 11:10:00,76.43,76.43,76.25,76.34,102423.0,71.0561,71.0561,70.8887,70.9724,102423.0
2023-02-15 11:20:00,76.34,76.47,76.29,76.46,91911.0,70.9724,71.0933,70.9259,71.084,91911.0
2023-02-15 11:30:00,76.48,76.49,76.28,76.34,102136.0,71.1026,71.1119,70.9166,70.9724,102136.0
2023-02-15 11:40:00,76.34,76.4,76.28,76.34,109840.0,70.9724,71.0282,70.9166,70.9724,109840.0
2023-02-15 11:50:00,76.35,76.4,76.31,76.34,122253.0,70.9817,71.0282,70.9445,70.9724,122253.0
2023-02-15 12:00:00,76.34,76.36,76.12,76.26,67664.0,70.9724,70.991,70.7679,70.898,67664.0
2023-02-15 12:10:00,76.27,76.28,76.14,76.2,66280.0,70.9073,70.9166,70.7865,70.8423,66280.0
2023-02-15 12:20:00,76.19,76.26,76.15,76.18,101385.0,70.833,70.898,70.7958,70.8237,101385.0
2023-02-15 12:30:00,76.17,76.29,76.16,76.28,114736.0,70.8144,70.9259,70.8051,70.9166,114736.0
2023-02-15 12:40:00,76.28,76.35,76.2,76.34,125949.0,70.9166,70.9817,70.8423,70.9724,125949.0
2023-02-15 12:50:00,76.33,76.33,76.24,76.3,139102.0,70.9631,70.9631,70.8794,70.9352,139102.0
2023-02-15 13:00:00,76.28,76.34,76.24,76.3,97236.0,70.9166,70.9724,70.8794,70.9352,97236.0
2023-02-15 13:10:00,76.31,76.43,76.27,76.42,74711.0,70.9445,71.0561,70.9073,71.0468,74711.0
2023-02-15 13:20:00,76.42,76.59,76.37,76.59,69763.0,71.0468,71.2048,71.0003,71.2048,69763.0
2023-02-15 13:30:00,76.59,76.63,76.53,76.58,79010.0,71.2048,71.242,71.149,71.1955,79010.0
2023-02-15 13:40:00,76.57,76.76,76.56,76.76,105397.0,71.1862,71.3629,71.1769,71.3629,105397.0
2023-02-15 13:50:00,76.76,76.85,76.71,76.81,93801.0,71.3629,71.4465,71.3164,71.4094,93801.0
2023-02-15 14:00:00,76.81,76.82,76.7,76.81,97730.0,71.4094,71.4187,71.3071,71.4094,97730.0
2023-02-15 14:10:00,76.81,76.82,76.73,76.74,97984.0,71.4094,71.4187,71.335,71.3443,97984.0
2023-02-15 14:20:00,76.74,76.79,76.71,76.78,78278.0,71.3443,71.3908,71.3164,71.3815,78278.0
2023-02-15 14:30:00,76.78,76.9,76.76,76.82,132159.0,71.3815,71.493,71.3629,71.4187,132159.0
2023-02-15 14:40:00,76.81,76.92,76.81,76.87,89777.0,71.4094,71.5116,71.4094,71.4651,89777.0
2023-02-15 14:50:00,76.87,76.9,76.74,76.78,99643.0,71.4651,71.493,71.3443,71.3815,99643.0
2023-02-15 15:00:00,76.78,76.93,76.78,76.92,90387.0,71.3815,71.5209,71.3815,71.5116,90387.0
2023-02-15 15:10:00,76.92,76.94,76.81,76.83,99242.0,71.5116,71.5302,71.4094,71.428,99242.0
2023-02-15 15:20:00,76.84,76.92,76.82,76.9,101254.0,71.4373,71.5116,71.4187,71.493,101254.0
2023-02-15 15:30:00,76.9,76.99,76.87,76.95,144738.0,71.493,71.5767,71.4651,71.5395,144738.0
2023-02-15 15:40:00,76.95,77.05,76.91,77.04,206412.0,71.5395,71.6325,71.5023,71.6232,206412.0
2023-02-15 15:50:00,77.03,77.09,76.89,76.94,906404.0,71.6139,71.6697,71.4837,71.5302,906404.0
2023-02-16 09:30:00,75.8,76.16,75.7,76.09,290075.0,70.4704,70.8051,70.3774,70.74,290075.0
2023-02-16 09:40:00,76.06,76.17,75.7,75.7,243642.0,70.7121,70.8144,70.3774,70.3774,243642.0
2023-02-16 09:50:00,75.7,75.91,75.69,75.77,118781.0,70.3774,70.5726,70.3681,70.4425,118781.0
2023-02-16 10:00:00,75.78,75.99,75.69,75.86,128487.0,70.4518,70.647,70.3681,70.5262,128487.0
2023-02-16 10:10:00,75.86,76.01,75.81,75.98,112023.0,70.5262,70.6656,70.4797,70.6377,112023.0
2023-02-16 10:20:00,75.97,76.02,75.87,76.02,82383.0,70.6284,70.6749,70.5355,70.6749,82383.0
2023-02-16 10:30:00,76.02,76.13,76.0,76.01,75036.0,70.6749,70.7772,70.6563,70.6656,75036.0
2023-02-16 10:40:00,75.99,76.16,75.95,76.04,84279.0,70.647,70.8051,70.6098,70.6935,84279.0
2023-02-16 10:50:00,76.05,76.12,75.97,76.12,90954.0,70.7028,70.7679,70.6284,70.7679,90954.0
2023-02-16 11:00:00,76.12,76.19,76.07,76.16,65605.0,70.7679,70.833,70.7214,70.8051,65605.0
2023-02-16 11:10:00,76.17,76.34,76.17,76.31,52274.0,70.8144,70.9724,70.8144,70.9445,52274.0
2023-02-16 11:20:00,76.31,76.47,76.19,76.44,65006.0,70.9445,71.0933,70.833,71.0654,65006.0
2023-02-16 11:30:00,76.45,76.52,76.27,76.3,60858.0,71.0747,71.1398,70.9073,70.9352,60858.0
2023-02-16 11:40:00,76.3,76.32,76.17,76.19,74880.0,70.9352,70.9538,70.8144,70.833,74880.0
2023-02-16 11:50:00,76.19,76.24,76.06,76.09,86693.0,70.833,70.8794,70.7121,70.74,86693.0
2023-02-16 12:00:00,76.08,76.24,76.08,76.22,57871.0,70.7307,70.8794,70.7307,70.8608,57871.0
2023-02-16 12:10:00,76.23,76.34,76.22,76.22,47031.0,70.8701,70.9724,70.8608,70.8608,47031.0
2023-02-16 12:20:00,76.21,76.38,76.2,76.33,60776.0,70.8515,71.0096,70.8423,70.9631,60776.0
2023-02-16 12:30:00,76.34,76.43,76.31,76.33,97740.0,70.9724,71.0561,70.9445,70.9631,97740.0
2023-02-16 12:40:00,76.33,76.45,76.31,76.42,52584.0,70.9631,71.0747,70.9445,71.0468,52584.0
2023-02-16 12:50:00,76.42,76.44,76.27,76.32,53491.0,71.0468,71.0654,70.9073,70.9538,53491.0
2023-02-16 13:00:00,76.32,76.38,76.25,76.33,42847.0,70.9538,71.0096,70.8887,70.9631,42847.0
2023-02-16 13:10:00,76.34,76.39,76.22,76.29,42927.0,70.9724,71.0189,70.8608,70.9259,42927.0
2023-02-16 13:20:00,76.3,76.3,76.2,76.25,47227.0,70.9352,70.9352,70.8423,70.8887,47227.0
2023-02-16 13:30:00,76.24,76.3,76.2,76.25,59681.0,70.8794,70.9352,70.8423,70.8887,59681.0
2023-02-16 13:40:00,76.26,76.27,76.13,76.17,55927.0,70.898,70.9073,70.7772,70.8144,55927.0
2023-02-16 13:50:00,76.18,76.2,76.11,76.14,36162.0,70.8237,70.8423,70.7586,70.7865,36162.0
2023-02-16 14:00:00,76.16,76.23,76.11,76.16,58072.0,70.8051,70.8701,70.7586,70.8051,58072.0
2023-02-16 14:10:00,76.17,76.3,76.16,76.28,78157.0,70.8144,70.9352,70.8051,70.9166,78157.0
2023-02-16 14:20:00,76.26,76.27,76.17,76.2,33485.0,70.898,70.9073,70.8144,70.8423,33485.0
2023-02-16 14:30:00,76.21,76.29,76.19,76.2,47421.0,70.8515,70.9259,70.833,70.8423,47421.0
2023-02-16 14:40:00,76.2,76.23,76.09,76.1,77836.0,70.8423,70.8701,70.74,70.7493,77836.0
2023-02-16 14:50:00,76.09,76.15,76.05,76.06,35849.0,70.74,70.7958,70.7028,70.7121,35849.0
2023-02-16 15:00:00,76.06,76.15,75.88,75.92,190153.0,70.7121,70.7958,70.5448,70.5819,190153.0
2023-02-16 15:10:00,75.91,76.04,75.89,75.97,64023.0,70.5726,70.6935,70.554,70.6284,64023.0
2023-02-16 15:20:00,75.96,76.05,75.81,75.84,114678.0,70.6191,70.7028,70.4797,70.5076,114678.0
2023-02-16 15:30:00,75.83,76.05,75.77,76.03,98277.0,70.4983,70.7028,70.4425,70.6842,98277.0
2023-02-16 15:40:00,76.02,76.03,75.85,75.91,206139.0,70.6749,70.6842,70.5169,70.5726,206139.0
2023-02-16 15:50:00,75.9,75.98,75.66,75.7,671818.0,70.5633,70.6377,70.3402,70.3774,671818.0
2023-02-17 09:30:00,75.7,76.09,75.51,76.05,414133.0,70.3774,70.74,70.2008,70.7028,414133.0
2023-02-17 09:40:00,76.05,76.15,75.86,75.86,94369.0,70.7028,70.7958,70.5262,70.5262,94369.0
2023-02-17 09:50:00,75.87,75.87,75.38,75.46,128719.0,70.5355,70.5355,70.0799,70.1543,128719.0
2023-02-17 10:00:00,75.43,75.85,75.42,75.84,469509.0,70.1264,70.5169,70.1171,70.5076,469509.0
2023-02-17 10:10:00,75.83,76.14,75.76,76.06,117520.0,70.4983,70.7865,70.4332,70.7121,117520.0
2023-02-17 10:20:00,76.06,76.15,75.92,76.02,77209.0,70.7121,70.7958,70.5819,70.6749,77209.0
2023-02-17 10:30:00,76.0,76.15,75.97,75.98,112078.0,70.6563,70.7958,70.6284,70.6377,112078.0
2023-02-17 10:40:00,75.98,75.99,75.77,75.79,71138.0,70.6377,70.647,70.4425,70.4611,71138.0
2023-02-17 10:50:00,75.78,75.81,75.68,75.81,92751.0,70.4518,70.4797,70.3588,70.4797,92751.0
2023-02-17 11:00:00,75.79,75.87,75.71,75.81,79874.0,70.4611,70.5355,70.3867,70.4797,79874.0
2023-02-17 11:10:00,75.82,75.88,75.71,75.77,157055.0,70.489,70.5448,70.3867,70.4425,157055.0
2023-02-17 11:20:00,75.75,75.87,75.59,75.66,108892.0,70.4239,70.5355,70.2751,70.3402,108892.0
2023-02-17 11:30:00,75.65,75.9,75.6,75.83,122554.0,70.3309,70.5633,70.2844,70.4983,122554.0
2023-02-17 11:40:00,75.85,76.07,75.85,76.05,77004.0,70.5169,70.7214,70.5169,70.7028,77004.0
2023-02-17 11:50:00,76.04,76.09,75.93,76.01,87868.0,70.6935,70.74,70.5912,70.6656,87868.0
2023-02-17 12:00:00,76.0,76.18,75.98,76.16,81654.0,70.6563,70.8237,70.6377,70.8051,81654.0
2023-02-17 12:10:00,76.17,76.35,76.15,76.28,109691.0,70.8144,70.9817,70.7958,70.9166,109691.0
2023-02-17 12:20:00,76.29,76.48,76.29,76.47,73503.0,70.9259,71.1026,70.9259,71.0933,73503.0
2023-02-17 12:30:00,76.46,76.46,76.25,76.28,61886.0,71.084,71.084,70.8887,70.9166,61886.0
2023-02-17 12:40:00,76.28,76.28,76.1,76.12,67020.0,70.9166,70.9166,70.7493,70.7679,67020.0
2023-02-17 12:50:00,76.11,76.14,75.99,76.0,47772.0,70.7586,70.7865,70.647,70.6563,47772.0
2023-02-17 13:00:00,76.02,76.03,75.91,75.99,56170.0,70.6749,70.6842,70.5726,70.647,56170.0
2023-02-17 13:10:00,76.01,76.12,75.99,76.03,39988.0,70.6656,70.7679,70.647,70.6842,39988.0
2023-02-17 13:20:00,76.01,76.05,75.93,76.0,43596.0,70.6656,70.7028,70.5912,70.6563,43596.0
2023-02-17 13:30:00,76.01,76.01,75.85,75.87,47965.0,70.6656,70.6656,70.5169,70.5355,47965.0
2023-02-17 13:40:00,75.87,75.92,75.81,75.91,49785.0,70.5355,70.5819,70.4797,70.5726,49785.0
2023-02-17 13:50:00,75.89,76.07,75.84,76.06,36743.0,70.554,70.7214,70.5076,70.7121,36743.0
2023-02-17 14:00:00,76.07,76.19,76.05,76.17,42430.0,70.7214,70.833,70.7028,70.8144,42430.0
2023-02-17 14:10:00,76.15,76.22,76.05,76.1,44775.0,70.7958,70.8608,70.7028,70.7493,44775.0
2023-02-17 14:20:00,76.1,76.39,76.08,76.32,117814.0,70.7493,71.0189,70.7307,70.9538,117814.0
2023-02-17 14:30:00,76.33,76.46,76.26,76.44,71024.0,70.9631,71.084,70.898,71.0654,71024.0
2023-02-17 14:40:00,76.44,76.44,76.28,76.33,147557.0,71.0654,71.0654,70.9166,70.9631,147557.0
2023-02-17 14:50:00,76.32,76.4,76.22,76.26,60498.0,70.9538,71.0282,70.8608,70.898,60498.0
2023-02-17 15:00:00,76.26,76.35,76.21,76.34,66543.0,70.898,70.9817,70.8515,70.9724,66543.0
2023-02-17 15:10:00,76.34,76.35,76.15,76.19,83963.0,70.9724,70.9817,70.7958,70.833,83963.0
2023-02-17 15:20:00,76.2,76.36,76.17,76.31,95524.0,70.8423,70.991,70.8144,70.9445,95524.0
2023-02-17 15:30:00,76.3,76.44,76.24,76.27,123980.0,70.9352,71.0654,70.8794,70.9073,123980.0
2023-02-17 15:40:00,76.27,76.29,75.95,75.95,236072.0,70.9073,70.9259,70.6098,70.6098,236072.0
2023-02-17 15:50:00,75.95,76.2,75.95,76.08,561679.0,70.6098,70.8423,70.6098,70.7307,561679.0
2023-02-21 09:30:00,75.44,75.53,74.81,75.13,321759.0,70.1357,70.2194,69.55,69.8475,321759.0
2023-02-21 09:40:00,75.13,75.29,75.02,75.06,148138.0,69.8475,69.9962,69.7452,69.7824,148138.0
2023-02-21 09:50:00,75.08,75.22,75.01,75.07,121288.0,69.801,69.9312,69.7359,69.7917,121288.0
2023-02-21 10:00:00,75.05,75.29,74.94,75.21,79899.0,69.7731,69.9962,69.6708,69.9219,79899.0
2023-02-21 10:10:00,75.2,75.27,75.0,75.03,56831.0,69.9126,69.9776,69.7266,69.7545,56831.0
2023-02-21 10:20:00,74.99,75.03,74.89,74.93,76081.0,69.7173,69.7545,69.6244,69.6615,76081.0
2023-02-21 10:30:00,74.92,74.96,74.81,74.82,79000.0,69.6523,69.6894,69.55,69.5593,79000.0
2023-02-21 10:40:00,74.81,75.19,74.79,75.06,168620.0,69.55,69.9033,69.5314,69.7824,168620.0
2023-02-21 10:50:00,75.06,75.07,74.86,74.86,87569.0,69.7824,69.7917,69.5965,69.5965,87569.0
2023-02-21 11:00:00,74.86,74.94,74.8,74.81,107386.0,69.5965,69.6708,69.5407,69.55,107386.0
2023-02-21 11:10:00,74.81,74.95,74.81,74.87,85536.0,69.55,69.6801,69.55,69.6058,85536.0
2023-02-21 11:20:00,74.87,75.06,74.81,75.05,91435.0,69.6058,69.7824,69.55,69.7731,91435.0
2023-02-21 11:30:00,75.05,75.12,74.95,75.0,70376.0,69.7731,69.8382,69.6801,69.7266,70376.0
2023-02-21 11:40:00,75.0,75.07,74.98,75.0,147955.0,69.7266,69.7917,69.708,69.7266,147955.0
2023-02-21 11:50:00,75.0,75.04,74.98,75.01,96105.0,69.7266,69.7638,69.708,69.7359,96105.0
2023-02-21 12:00:00,75.01,75.02,74.9,74.92,99259.0,69.7359,69.7452,69.6337,69.6523,99259.0
2023-02-21 12:10:00,74.91,74.91,74.82,74.88,81121.0,69.643,69.643,69.5593,69.6151,81121.0
2023-02-21 12:20:00,74.89,74.92,74.77,74.82,91673.0,69.6244,69.6523,69.5128,69.5593,91673.0
2023-02-21 12:30:00,74.81,74.87,74.74,74.83,80111.0,69.55,69.6058,69.4849,69.5686,80111.0
2023-02-21 12:40:00,74.83,74.85,74.61,74.74,95320.0,69.5686,69.5872,69.364,69.4849,95320.0
2023-02-21 12:50:00,74.74,74.78,74.68,74.78,122549.0,69.4849,69.5221,69.4291,69.5221,122549.0
2023-02-21 13:00:00,74.77,74.91,74.75,74.85,185350.0,69.5128,69.643,69.4942,69.5872,185350.0
2023-02-21 13:10:00,74.84,74.86,74.76,74.78,81020.0,69.5779,69.5965,69.5035,69.5221,81020.0
2023-02-21 13:20:00,74.78,74.83,74.61,74.63,74244.0,69.5221,69.5686,69.364,69.3826,74244.0
2023-02-21 13:30:00,74.62,74.63,74.27,74.31,158266.0,69.3733,69.3826,69.048,69.0851,158266.0
2023-02-21 13:40:00,74.31,74.62,74.3,74.5,1288368.0,69.0851,69.3733,69.0758,69.2618,1288368.0
2023-02-21 13:50:00,74.51,74.52,74.33,74.36,78023.0,69.2711,69.2804,69.1037,69.1316,78023.0
2023-02-21 14:00:00,74.35,74.4,74.3,74.3,98040.0,69.1223,69.1688,69.0758,69.0758,98040.0
2023-02-21 14:10:00,74.31,74.35,74.23,74.23,76267.0,69.0851,69.1223,69.0108,69.0108,76267.0
2023-02-21 14:20:00,74.22,74.28,74.15,74.25,93770.0,69.0015,69.0572,68.9364,69.0294,93770.0
2023-02-21 14:30:00,74.25,74.3,74.19,74.25,105703.0,69.0294,69.0758,68.9736,69.0294,105703.0
2023-02-21 14:40:00,74.24,74.25,74.15,74.2,129255.0,69.0201,69.0294,68.9364,68.9829,129255.0
2023-02-21 14:50:00,74.2,74.31,74.18,74.3,70365.0,68.9829,69.0851,68.9643,69.0758,70365.0
2023-02-21 15:00:00,74.31,74.34,74.23,74.25,82142.0,69.0851,69.113,69.0108,69.0294,82142.0
2023-02-21 15:10:00,74.25,74.35,74.2,74.25,83434.0,69.0294,69.1223,68.9829,69.0294,83434.0
2023-02-21 15:20:00,74.26,74.36,74.21,74.34,124173.0,69.0387,69.1316,68.9922,69.113,124173.0
2023-02-21 15:30:00,74.34,74.43,74.21,74.23,155870.0,69.113,69.1967,68.9922,69.0108,155870.0
2023-02-21 15:40:00,74.23,74.27,73.92,73.94,429669.0,69.0108,69.048,68.7226,68.7412,429669.0
2023-02-21 15:50:00,73.95,73.98,73.61,73.67,1218145.0,68.7505,68.7783,68.4344,68.4901,1218145.0
2023-02-22 09:30:00,73.98,74.24,73.69,73.85,321559.0,68.7783,69.0201,68.5087,68.6575,321559.0
2023-02-22 09:40:00,73.84,74.11,73.76,73.98,105478.0,68.6482,68.8992,68.5738,68.7783,105478.0
2023-02-22 09:50:00,73.99,74.09,73.8,74.02,141835.0,68.7876,68.8806,68.611,68.8155,141835.0
2023-02-22 10:00:00,74.02,74.13,73.89,74.08,119060.0,68.8155,68.9178,68.6947,68.8713,119060.0
2023-02-22 10:10:00,74.09,74.12,73.86,73.92,138541.0,68.8806,68.9085,68.6668,68.7226,138541.0
2023-02-22 10:20:00,73.92,74.24,73.92,74.13,62444.0,68.7226,69.0201,68.7226,68.9178,62444.0
2023-02-22 10:30:00,74.13,74.16,74.0,74.0,118163.0,68.9178,68.9457,68.7969,68.7969,118163.0
2023-02-22 10:40:00,74.01,74.05,73.93,73.99,89312.0,68.8062,68.8434,68.7319,68.7876,89312.0
2023-02-22 10:50:00,73.99,74.02,73.88,73.91,63704.0,68.7876,68.8155,68.6854,68.7133,63704.0
2023-02-22 11:00:00,73.92,74.1,73.9,73.97,132667.0,68.7226,68.8899,68.704,68.769,132667.0
2023-02-22 11:10:00,73.97,74.11,73.94,74.09,91343.0,68.769,68.8992,68.7412,68.8806,91343.0
2023-02-22 11:20:00,74.09,74.23,74.07,74.22,92481.0,68.8806,69.0108,68.862,69.0015,92481.0
2023-02-22 11:30:00,74.23,74.33,74.2,74.25,90567.0,69.0108,69.1037,68.9829,69.0294,90567.0
2023-02-22 11:40:00,74.24,74.43,74.24,74.39,64904.0,69.0201,69.1967,69.0201,69.1595,64904.0
2023-02-22 11:50:00,74.39,74.63,74.38,74.63,81431.0,69.1595,69.3826,69.1502,69.3826,81431.0
2023-02-22 12:00:00,74.64,74.74,74.6,74.67,68226.0,69.3919,69.4849,69.3547,69.4198,68226.0
2023-02-22 12:10:00,74.67,74.68,74.47,74.48,85132.0,69.4198,69.4291,69.2339,69.2432,85132.0
2023-02-22 12:20:00,74.5,74.55,74.44,74.46,83693.0,69.2618,69.3083,69.206,69.2246,83693.0
2023-02-22 12:30:00,74.46,74.51,74.39,74.49,63966.0,69.2246,69.2711,69.1595,69.2525,63966.0
2023-02-22 12:40:00,74.5,74.57,74.4,74.41,65768.0,69.2618,69.3269,69.1688,69.1781,65768.0
2023-02-22 12:50:00,74.41,74.5,74.4,74.48,53448.0,69.1781,69.2618,69.1688,69.2432,53448.0
2023-02-22 13:00:00,74.47,74.49,74.4,74.45,42794.0,69.2339,69.2525,69.1688,69.2153,42794.0
2023-02-22 13:10:00,74.47,74.54,74.37,74.5,49211.0,69.2339,69.299,69.1409,69.2618,49211.0
2023-02-22 13:20:00,74.5,74.63,74.49,74.6,51451.0,69.2618,69.3826,69.2525,69.3547,51451.0
2023-02-22 13:30:00,74.6,74.64,74.47,74.53,58608.0,69.3547,69.3919,69.2339,69.2897,58608.0
2023-02-22 13:40:00,74.54,74.6,74.5,74.52,73566.0,69.299,69.3547,69.2618,69.2804,73566.0
2023-02-22 13:50:00,74.53,74.55,74.38,74.4,48994.0,69.2897,69.3083,69.1502,69.1688,48994.0
2023-02-22 14:00:00,74.4,74.63,74.33,74.47,94547.0,69.1688,69.3826,69.1037,69.2339,94547.0
2023-02-22 14:10:00,74.48,74.52,74.12,74.34,58347.0,69.2432,69.2804,68.9085,69.113,58347.0
2023-02-22 14:20:00,74.34,74.44,74.22,74.25,54472.0,69.113,69.206,69.0015,69.0294,54472.0
2023-02-22 14:30:00,74.23,74.26,73.98,74.0,75702.0,69.0108,69.0387,68.7783,68.7969,75702.0
2023-02-22 14:40:00,74.01,74.19,73.94,74.16,108814.0,68.8062,68.9736,68.7412,68.9457,108814.0
2023-02-22 14:50:00,74.17,74.19,73.88,73.97,111442.0,68.955,68.9736,68.6854,68.769,111442.0
2023-02-22 15:00:00,73.98,74.13,73.91,74.1,82663.0,68.7783,68.9178,68.7133,68.8899,82663.0
2023-02-22 15:10:00,74.1,74.17,73.96,73.99,120161.0,68.8899,68.955,68.7597,68.7876,120161.0
2023-02-22 15:20:00,73.98,74.03,73.91,73.96,98828.0,68.7783,68.8248,68.7133,68.7597,98828.0
2023-02-22 15:30:00,73.95,73.96,73.64,73.69,160191.0,68.7505,68.7597,68.4622,68.5087,160191.0
2023-02-22 15:40:00,73.7,73.77,73.55,73.56,326853.0,68.518,68.5831,68.3786,68.3879,326853.0
2023-02-22 15:50:00,73.56,73.8,73.44,73.69,901990.0,68.3879,68.611,68.2763,68.5087,901990.0
2023-02-23 09:30:00,74.37,74.37,73.63,73.67,402209.0,69.1409,69.1409,68.453,68.4901,402209.0
2023-02-23 09:40:00,73.66,73.69,73.46,73.56,151981.0,68.4808,68.5087,68.2949,68.3879,151981.0
2023-02-23 09:50:00,73.56,73.9,73.51,73.9,143798.0,68.3879,68.704,68.3414,68.704,143798.0
2023-02-23 10:00:00,73.89,73.97,73.7,73.84,131386.0,68.6947,68.769,68.518,68.6482,131386.0
2023-02-23 10:10:00,73.84,73.92,73.71,73.87,79324.0,68.6482,68.7226,68.5273,68.6761,79324.0
2023-02-23 10:20:00,73.87,73.87,73.55,73.57,181909.0,68.6761,68.6761,68.3786,68.3972,181909.0
2023-02-23 10:30:00,73.58,73.68,73.48,73.55,133060.0,68.4065,68.4994,68.3135,68.3786,133060.0
2023-02-23 10:40:00,73.54,73.57,73.14,73.17,147792.0,68.3693,68.3972,67.9974,68.0253,147792.0
2023-02-23 10:50:00,73.17,73.44,73.14,73.42,141111.0,68.0253,68.2763,67.9974,68.2577,141111.0
2023-02-23 11:00:00,73.42,73.53,73.26,73.37,98845.0,68.2577,68.36,68.109,68.2112,98845.0
2023-02-23 11:10:00,73.37,73.41,73.04,73.06,152290.0,68.2112,68.2484,67.9044,67.923,152290.0
2023-02-23 11:20:00,73.04,73.12,72.96,73.06,187149.0,67.9044,67.9788,67.8301,67.923,187149.0
2023-02-23 11:30:00,73.05,73.11,72.98,73.02,96862.0,67.9137,67.9695,67.8487,67.8858,96862.0
2023-02-23 11:40:00,73.01,73.06,72.88,72.95,115128.0,67.8765,67.923,67.7557,67.8208,115128.0
2023-02-23 11:50:00,72.95,72.97,72.85,72.94,114156.0,67.8208,67.8394,67.7278,67.8115,114156.0
2023-02-23 12:00:00,72.94,73.03,72.91,72.98,56996.0,67.8115,67.8951,67.7836,67.8487,56996.0
2023-02-23 12:10:00,72.99,73.09,72.94,73.0,50859.0,67.858,67.9509,67.8115,67.8672,50859.0
2023-02-23 12:20:00,72.99,73.02,72.8,72.81,90192.0,67.858,67.8858,67.6813,67.6906,90192.0
2023-02-23 12:30:00,72.8,72.87,72.71,72.76,95544.0,67.6813,67.7464,67.5976,67.6441,95544.0
2023-02-23 12:40:00,72.76,72.89,72.69,72.74,122102.0,67.6441,67.765,67.579,67.6255,122102.0
2023-02-23 12:50:00,72.74,72.93,72.68,72.87,70678.0,67.6255,67.8022,67.5697,67.7464,70678.0
2023-02-23 13:00:00,72.87,72.98,72.84,72.97,80657.0,67.7464,67.8487,67.7185,67.8394,80657.0
2023-02-23 13:10:00,72.96,72.97,72.84,72.97,62554.0,67.8301,67.8394,67.7185,67.8394,62554.0
2023-02-23 13:20:00,72.97,72.97,72.78,72.88,64411.0,67.8394,67.8394,67.6627,67.7557,64411.0
2023-02-23 13:30:00,72.88,72.9,72.76,72.81,61064.0,67.7557,67.7743,67.6441,67.6906,61064.0
2023-02-23 13:40:00,72.81,72.85,72.65,72.74,102081.0,67.6906,67.7278,67.5419,67.6255,102081.0
2023-02-23 13:50:00,72.75,72.8,72.69,72.77,73112.0,67.6348,67.6813,67.579,67.6534,73112.0
2023-02-23 14:00:00,72.76,72.83,72.72,72.75,94076.0,67.6441,67.7092,67.6069,67.6348,94076.0
2023-02-23 14:10:00,72.75,72.92,72.75,72.91,159779.0,67.6348,67.7929,67.6348,67.7836,159779.0
2023-02-23 14:20:00,72.9,73.02,72.9,73.01,62296.0,67.7743,67.8858,67.7743,67.8765,62296.0
2023-02-23 14:30:00,73.0,73.1,73.0,73.05,97898.0,67.8672,67.9602,67.8672,67.9137,97898.0
2023-02-23 14:40:00,73.06,73.1,72.97,73.08,79343.0,67.923,67.9602,67.8394,67.9416,79343.0
2023-02-23 14:50:00,73.08,73.12,73.01,73.07,110425.0,67.9416,67.9788,67.8765,67.9323,110425.0
2023-02-23 15:00:00,73.08,73.2,73.08,73.17,107299.0,67.9416,68.0532,67.9416,68.0253,107299.0
2023-02-23 15:10:00,73.18,73.31,73.16,73.16,98315.0,68.0346,68.1555,68.016,68.016,98315.0
2023-02-23 15:20:00,73.15,73.33,73.09,73.28,107967.0,68.0067,68.174,67.9509,68.1276,107967.0
2023-02-23 15:30:00,73.28,73.28,73.14,73.19,211967.0,68.1276,68.1276,67.9974,68.0439,211967.0
2023-02-23 15:40:00,73.19,73.21,72.89,72.93,328705.0,68.0439,68.0625,67.765,67.8022,328705.0
2023-02-23 15:50:00,72.92,73.08,72.75,72.87,871734.0,67.7929,67.9416,67.6348,67.7464,871734.0
2023-02-24 09:30:00,72.12,72.48,71.8,72.48,369609.0,67.0491,67.3838,66.7516,67.3838,369609.0
2023-02-24 09:40:00,72.47,72.52,72.24,72.32,193870.0,67.3745,67.421,67.1607,67.2351,193870.0
2023-02-24 09:50:00,72.3,72.3,72.03,72.27,174573.0,67.2165,67.2165,66.9655,67.1886,174573.0
2023-02-24 10:00:00,72.27,72.68,72.19,72.58,179595.0,67.1886,67.5697,67.1142,67.4768,179595.0
2023-02-24 10:10:00,72.57,72.73,72.39,72.39,172380.0,67.4675,67.6162,67.3001,67.3001,172380.0
2023-02-24 10:20:00,72.37,72.5,72.27,72.28,117033.0,67.2815,67.4024,67.1886,67.1979,117033.0
2023-02-24 10:30:00,72.28,72.34,72.1,72.34,148247.0,67.1979,67.2537,67.0305,67.2537,148247.0
2023-02-24 10:40:00,72.34,72.51,72.28,72.37,76691.0,67.2537,67.4117,67.1979,67.2815,76691.0
2023-02-24 10:50:00,72.38,72.4,72.27,72.37,127856.0,67.2908,67.3094,67.1886,67.2815,127856.0
2023-02-24 11:00:00,72.37,72.39,72.23,72.37,87401.0,67.2815,67.3001,67.1514,67.2815,87401.0
2023-02-24 11:10:00,72.37,72.54,72.37,72.49,113120.0,67.2815,67.4396,67.2815,67.3931,113120.0
2023-02-24 11:20:00,72.5,72.57,72.44,72.54,146521.0,67.4024,67.4675,67.3466,67.4396,146521.0
2023-02-24 11:30:00,72.55,72.66,72.43,72.43,75319.0,67.4489,67.5512,67.3373,67.3373,75319.0
2023-02-24 11:40:00,72.44,72.72,72.43,72.67,64719.0,67.3466,67.6069,67.3373,67.5605,64719.0
2023-02-24 11:50:00,72.68,72.84,72.67,72.68,140743.0,67.5697,67.7185,67.5605,67.5697,140743.0
2023-02-24 12:00:00,72.68,72.87,72.68,72.85,71539.0,67.5697,67.7464,67.5697,67.7278,71539.0
2023-02-24 12:10:00,72.86,73.01,72.84,73.01,81139.0,67.7371,67.8765,67.7185,67.8765,81139.0
2023-02-24 12:20:00,73.01,73.06,72.95,73.02,118807.0,67.8765,67.923,67.8208,67.8858,118807.0
2023-02-24 12:30:00,73.02,73.06,72.89,72.93,87256.0,67.8858,67.923,67.765,67.8022,87256.0
2023-02-24 12:40:00,72.92,72.94,72.8,72.85,88895.0,67.7929,67.8115,67.6813,67.7278,88895.0
2023-02-24 12:50:00,72.83,72.93,72.81,72.93,104467.0,67.7092,67.8022,67.6906,67.8022,104467.0
2023-02-24 13:00:00,72.93,72.95,72.86,72.91,118325.0,67.8022,67.8208,67.7371,67.7836,118325.0
2023-02-24 13:10:00,72.91,72.95,72.84,72.91,154156.0,67.7836,67.8208,67.7185,67.7836,154156.0
2023-02-24 13:20:00,72.92,73.13,72.9,73.07,101303.0,67.7929,67.9881,67.7743,67.9323,101303.0
2023-02-24 13:30:00,73.08,73.08,72.87,72.98,101986.0,67.9416,67.9416,67.7464,67.8487,101986.0
2023-02-24 13:40:00,72.98,73.05,72.96,73.03,60330.0,67.8487,67.9137,67.8301,67.8951,60330.0
2023-02-24 13:50:00,73.03,73.08,72.92,73.0,114769.0,67.8951,67.9416,67.7929,67.8672,114769.0
2023-02-24 14:00:00,73.0,73.06,72.95,73.05,64354.0,67.8672,67.923,67.8208,67.9137,64354.0
2023-02-24 14:10:00,73.05,73.06,73.0,73.05,81138.0,67.9137,67.923,67.8672,67.9137,81138.0
2023-02-24 14:20:00,73.05,73.06,72.96,72.98,86130.0,67.9137,67.923,67.8301,67.8487,86130.0
2023-02-24 14:30:00,72.98,73.05,72.94,73.03,88915.0,67.8487,67.9137,67.8115,67.8951,88915.0
2023-02-24 14:40:00,73.02,73.07,72.88,73.05,66247.0,67.8858,67.9323,67.7557,67.9137,66247.0
2023-02-24 14:50:00,73.06,73.25,73.05,73.2,48494.0,67.923,68.0997,67.9137,68.0532,48494.0
2023-02-24 15:00:00,73.22,73.33,73.21,73.26,109277.0,68.0718,68.174,68.0625,68.109,109277.0
2023-02-24 15:10:00,73.26,73.26,73.06,73.2,94275.0,68.109,68.109,67.923,68.0532,94275.0
2023-02-24 15:20:00,73.2,73.26,73.13,73.16,102110.0,68.0532,68.109,67.9881,68.016,102110.0
2023-02-24 15:30:00,73.15,73.18,72.89,72.96,117374.0,68.0067,68.0346,67.765,67.8301,117374.0
2023-02-24 15:40:00,72.95,73.14,72.93,72.98,259182.0,67.8208,67.9974,67.8022,67.8487,259182.0
2023-02-24 15:50:00,72.98,73.18,72.84,72.93,878473.0,67.8487,68.0346,67.7185,67.8022,878473.0
2023-02-27 09:30:00,72.97,73.18,72.84,72.89,167082.0,68.2807,68.4772,68.1591,68.2058,167082.0
2023-02-27 09:40:00,72.92,73.29,72.88,73.28,86387.0,68.2339,68.5801,68.1965,68.5708,86387.0
2023-02-27 09:50:00,73.28,73.63,73.28,73.4,92711.0,68.5708,68.8983,68.5708,68.6831,92711.0
2023-02-27 10:00:00,73.41,73.57,73.29,73.56,114025.0,68.6924,68.8421,68.5801,68.8328,114025.0
2023-02-27 10:10:00,73.56,73.67,73.44,73.57,108474.0,68.8328,68.9357,68.7205,68.8421,108474.0
2023-02-27 10:20:00,73.59,73.65,73.53,73.53,107782.0,68.8609,68.917,68.8047,68.8047,107782.0
2023-02-27 10:30:00,73.54,73.62,73.31,73.34,105826.0,68.8141,68.8889,68.5989,68.6269,105826.0
2023-02-27 10:40:00,73.34,73.44,73.25,73.36,64274.0,68.6269,68.7205,68.5427,68.6456,64274.0
2023-02-27 10:50:00,73.37,73.47,73.33,73.37,63531.0,68.655,68.7486,68.6176,68.655,63531.0
2023-02-27 11:00:00,73.38,73.46,73.28,73.44,94094.0,68.6644,68.7392,68.5708,68.7205,94094.0
2023-02-27 11:10:00,73.45,73.46,73.04,73.06,93714.0,68.7299,68.7392,68.3462,68.3649,93714.0
2023-02-27 11:20:00,73.06,73.13,73.0,73.05,84985.0,68.3649,68.4304,68.3088,68.3556,84985.0
2023-02-27 11:30:00,73.05,73.09,72.81,72.94,85288.0,68.3556,68.393,68.131,68.2526,85288.0
2023-02-27 11:40:00,72.94,72.96,72.59,72.65,73116.0,68.2526,68.2713,67.9251,67.9813,73116.0
2023-02-27 11:50:00,72.67,72.7,72.54,72.57,52887.0,68.0,68.0281,67.8783,67.9064,52887.0
2023-02-27 12:00:00,72.58,72.58,72.39,72.39,62511.0,67.9158,67.9158,67.738,67.738,62511.0
2023-02-27 12:10:00,72.4,72.61,72.4,72.57,81025.0,67.7473,67.9438,67.7473,67.9064,81025.0
2023-02-27 12:20:00,72.56,72.56,72.25,72.35,63305.0,67.897,67.897,67.607,67.7005,63305.0
2023-02-27 12:30:00,72.36,72.53,72.34,72.44,107061.0,67.7099,67.869,67.6912,67.7848,107061.0
2023-02-27 12:40:00,72.44,72.48,72.35,72.48,70692.0,67.7848,67.8222,67.7005,67.8222,70692.0
2023-02-27 12:50:00,72.48,72.51,72.22,72.27,116319.0,67.8222,67.8503,67.5789,67.6257,116319.0
2023-02-27 13:00:00,72.28,72.35,72.2,72.28,78203.0,67.635,67.7005,67.5602,67.635,78203.0
2023-02-27 13:10:00,72.28,72.46,72.27,72.44,67185.0,67.635,67.8035,67.6257,67.7848,67185.0
2023-02-27 13:20:00,72.44,72.51,72.35,72.45,71677.0,67.7848,67.8503,67.7005,67.7941,71677.0
2023-02-27 13:30:00,72.45,72.49,72.37,72.38,51640.0,67.7941,67.8315,67.7193,67.7286,51640.0
2023-02-27 13:40:00,72.39,72.39,72.27,72.33,61076.0,67.738,67.738,67.6257,67.6818,61076.0
2023-02-27 13:50:00,72.34,72.55,72.31,72.54,70822.0,67.6912,67.8877,67.6631,67.8783,70822.0
2023-02-27 14:00:00,72.55,72.63,72.49,72.53,66545.0,67.8877,67.9626,67.8315,67.869,66545.0
2023-02-27 14:10:00,72.52,72.59,72.36,72.36,71302.0,67.8596,67.9251,67.7099,67.7099,71302.0
2023-02-27 14:20:00,72.36,72.4,72.26,72.36,67307.0,67.7099,67.7473,67.6163,67.7099,67307.0
2023-02-27 14:30:00,72.35,72.38,72.19,72.22,82719.0,67.7005,67.7286,67.5508,67.5789,82719.0
2023-02-27 14:40:00,72.22,72.25,72.11,72.23,68155.0,67.5789,67.607,67.476,67.5883,68155.0
2023-02-27 14:50:00,72.23,72.33,72.22,72.26,93863.0,67.5883,67.6818,67.5789,67.6163,93863.0
2023-02-27 15:00:00,72.25,72.25,72.0,72.03,144018.0,67.607,67.607,67.373,67.4011,144018.0
2023-02-27 15:10:00,72.03,72.1,71.88,71.96,165211.0,67.4011,67.4666,67.2607,67.3356,165211.0
2023-02-27 15:20:00,71.95,71.98,71.85,71.88,132683.0,67.3262,67.3543,67.2327,67.2607,132683.0
2023-02-27 15:30:00,71.89,71.94,71.68,71.72,308427.0,67.2701,67.3169,67.0736,67.111,308427.0
2023-02-27 15:40:00,71.72,71.93,71.71,71.71,271330.0,67.111,67.3075,67.1017,67.1017,271330.0
2023-02-27 15:50:00,71.72,71.87,71.72,71.87,733647.0,67.111,67.2514,67.111,67.2514,733647.0
2023-02-28 09:30:00,71.7,71.85,71.42,71.68,323831.0,67.0923,67.2327,66.8303,67.0736,323831.0
2023-02-28 09:40:00,71.67,71.81,71.6,71.68,138758.0,67.0642,67.1952,66.9987,67.0736,138758.0
2023-02-28 09:50:00,71.67,71.76,71.4,71.42,109281.0,67.0642,67.1485,66.8116,66.8303,109281.0
2023-02-28 10:00:00,71.44,71.77,71.38,71.62,127737.0,66.849,67.1578,66.7929,67.0175,127737.0
2023-02-28 10:10:00,71.61,71.64,71.16,71.26,160085.0,67.0081,67.0362,66.587,66.6806,160085.0
2023-02-28 10:20:00,71.27,71.53,71.24,71.48,198448.0,66.6899,66.9332,66.6619,66.8865,198448.0
2023-02-28 10:30:00,71.49,71.63,71.42,71.46,137446.0,66.8958,67.0268,66.8303,66.8677,137446.0
2023-02-28 10:40:00,71.46,71.65,71.46,71.62,132450.0,66.8677,67.0455,66.8677,67.0175,132450.0
2023-02-28 10:50:00,71.6,71.61,71.38,71.5,93576.0,66.9987,67.0081,66.7929,66.9052,93576.0
2023-02-28 11:00:00,71.5,71.74,71.5,71.63,100186.0,66.9052,67.1297,66.9052,67.0268,100186.0
2023-02-28 11:10:00,71.62,71.63,71.48,71.5,109442.0,67.0175,67.0268,66.8865,66.9052,109442.0
2023-02-28 11:20:00,71.51,71.58,71.45,71.5,123591.0,66.9145,66.98,66.8584,66.9052,123591.0
2023-02-28 11:30:00,71.49,71.5,71.33,71.42,97407.0,66.8958,66.9052,66.7461,66.8303,97407.0
2023-02-28 11:40:00,71.42,71.44,71.26,71.34,92960.0,66.8303,66.849,66.6806,66.7555,92960.0
2023-02-28 11:50:00,71.33,71.49,71.25,71.45,128492.0,66.7461,66.8958,66.6712,66.8584,128492.0
2023-02-28 12:00:00,71.45,71.6,71.42,71.57,92095.0,66.8584,66.9987,66.8303,66.9707,92095.0
2023-02-28 12:10:00,71.57,71.69,71.55,71.67,87232.0,66.9707,67.083,66.952,67.0642,87232.0
2023-02-28 12:20:00,71.67,71.68,71.58,71.59,83335.0,67.0642,67.0736,66.98,66.9894,83335.0
2023-02-28 12:30:00,71.59,71.61,71.39,71.39,105547.0,66.9894,67.0081,66.8022,66.8022,105547.0
2023-02-28 12:40:00,71.39,71.58,71.37,71.57,116266.0,66.8022,66.98,66.7835,66.9707,116266.0
2023-02-28 12:50:00,71.57,71.59,71.5,71.51,82912.0,66.9707,66.9894,66.9052,66.9145,82912.0
2023-02-28 13:00:00,71.52,71.52,71.39,71.41,57900.0,66.9239,66.9239,66.8022,66.821,57900.0
2023-02-28 13:10:00,71.4,71.43,71.24,71.27,87153.0,66.8116,66.8397,66.6619,66.6899,87153.0
2023-02-28 13:20:00,71.27,71.31,71.18,71.19,87048.0,66.6899,66.7274,66.6057,66.6151,87048.0
2023-02-28 13:30:00,71.2,71.24,71.16,71.2,96921.0,66.6244,66.6619,66.587,66.6244,96921.0
2023-02-28 13:40:00,71.2,71.26,71.16,71.17,70037.0,66.6244,66.6806,66.587,66.5964,70037.0
2023-02-28 13:50:00,71.16,71.21,71.13,71.18,91857.0,66.587,66.6338,66.5589,66.6057,91857.0
2023-02-28 14:00:00,71.17,71.23,71.12,71.23,161064.0,66.5964,66.6525,66.5496,66.6525,161064.0
2023-02-28 14:10:00,71.23,71.28,71.18,71.2,72778.0,66.6525,66.6993,66.6057,66.6244,72778.0
2023-02-28 14:20:00,71.2,71.29,71.19,71.22,63989.0,66.6244,66.7087,66.6151,66.6432,63989.0
2023-02-28 14:30:00,71.22,71.25,71.16,71.22,91454.0,66.6432,66.6712,66.587,66.6432,91454.0
2023-02-28 14:40:00,71.21,71.32,71.17,71.29,50643.0,66.6338,66.7367,66.5964,66.7087,50643.0
2023-02-28 14:50:00,71.28,71.3,71.15,71.17,111388.0,66.6993,66.718,66.5777,66.5964,111388.0
2023-02-28 15:00:00,71.18,71.18,71.03,71.04,180885.0,66.6057,66.6057,66.4654,66.4747,180885.0
2023-02-28 15:10:00,71.03,71.15,70.95,70.96,147819.0,66.4654,66.5777,66.3905,66.3999,147819.0
2023-02-28 15:20:00,70.97,71.01,70.86,70.9,118404.0,66.4092,66.4467,66.3063,66.3437,118404.0
2023-02-28 15:30:00,70.9,70.96,70.8,70.86,280871.0,66.3437,66.3999,66.2502,66.3063,280871.0
2023-02-28 15:40:00,70.86,70.93,70.81,70.86,275790.0,66.3063,66.3718,66.2595,66.3063,275790.0
2023-02-28 15:50:00,70.86,71.3,70.86,71.01,1418923.0,66.3063,66.718,66.3063,66.4467,1418923.0
2023-03-01 09:30:00,70.86,70.86,69.73,70.0,724206.0,66.3063,66.3063,65.2489,65.5016,724206.0
2023-03-01 09:40:00,69.99,70.41,69.99,70.39,261900.0,65.4922,65.8852,65.4922,65.8665,261900.0
2023-03-01 09:50:00,70.39,70.82,70.29,70.65,248782.0,65.8665,66.2689,65.7729,66.1098,248782.0
2023-03-01 10:00:00,70.67,70.92,70.55,70.84,305995.0,66.1285,66.3624,66.0162,66.2876,305995.0
2023-03-01 10:10:00,70.83,71.04,70.74,70.86,191774.0,66.2782,66.4747,66.194,66.3063,191774.0
2023-03-01 10:20:00,70.87,70.9,70.54,70.56,112746.0,66.3157,66.3437,66.0069,66.0256,112746.0
2023-03-01 10:30:00,70.55,70.61,70.37,70.5,110020.0,66.0162,66.0724,65.8478,65.9694,110020.0
2023-03-01 10:40:00,70.5,70.51,70.26,70.35,68670.0,65.9694,65.9788,65.7449,65.8291,68670.0
2023-03-01 10:50:00,70.34,70.38,70.25,70.3,106419.0,65.8197,65.8571,65.7355,65.7823,106419.0
2023-03-01 11:00:00,70.31,70.34,70.01,70.07,164432.0,65.7916,65.8197,65.5109,65.5671,164432.0
2023-03-01 11:10:00,70.08,70.15,69.94,69.95,117304.0,65.5764,65.6419,65.4454,65.4548,117304.0
2023-03-01 11:20:00,69.95,70.12,69.89,70.05,156909.0,65.4548,65.6139,65.3986,65.5483,156909.0
2023-03-01 11:30:00,70.03,70.1,69.9,69.97,114295.0,65.5296,65.5951,65.408,65.4735,114295.0
2023-03-01 11:40:00,69.99,70.18,69.96,70.09,171912.0,65.4922,65.67,65.4641,65.5858,171912.0
2023-03-01 11:50:00,70.1,70.16,69.97,69.99,87081.0,65.5951,65.6513,65.4735,65.4922,87081.0
2023-03-01 12:00:00,69.99,70.11,69.94,70.1,131140.0,65.4922,65.6045,65.4454,65.5951,131140.0
2023-03-01 12:10:00,70.1,70.27,70.1,70.17,106605.0,65.5951,65.7542,65.5951,65.6606,106605.0
2023-03-01 12:20:00,70.17,70.29,70.14,70.15,114570.0,65.6606,65.7729,65.6326,65.6419,114570.0
2023-03-01 12:30:00,70.16,70.2,70.02,70.03,138793.0,65.6513,65.6887,65.5203,65.5296,138793.0
2023-03-01 12:40:00,70.03,70.07,69.96,70.04,136301.0,65.5296,65.5671,65.4641,65.539,136301.0
2023-03-01 12:50:00,70.05,70.06,69.99,70.01,153001.0,65.5483,65.5577,65.4922,65.5109,153001.0
2023-03-01 13:00:00,70.01,70.02,69.73,69.75,168508.0,65.5109,65.5203,65.2489,65.2676,168508.0
2023-03-01 13:10:00,69.74,69.84,69.74,69.79,94244.0,65.2583,65.3518,65.2583,65.3051,94244.0
2023-03-01 13:20:00,69.79,69.87,69.73,69.82,85967.0,65.3051,65.3799,65.2489,65.3331,85967.0
2023-03-01 13:30:00,69.82,69.83,69.73,69.77,82416.0,65.3331,65.3425,65.2489,65.2863,82416.0
2023-03-01 13:40:00,69.77,69.84,69.71,69.77,156066.0,65.2863,65.3518,65.2302,65.2863,156066.0
2023-03-01 13:50:00,69.78,69.93,69.77,69.92,82323.0,65.2957,65.4361,65.2863,65.4267,82323.0
2023-03-01 14:00:00,69.92,69.93,69.79,69.84,207459.0,65.4267,65.4361,65.3051,65.3518,207459.0
2023-03-01 14:10:00,69.84,69.94,69.8,69.81,148156.0,65.3518,65.4454,65.3144,65.3238,148156.0
2023-03-01 14:20:00,69.81,69.9,69.81,69.81,186704.0,65.3238,65.408,65.3238,65.3238,186704.0
2023-03-01 14:30:00,69.81,69.9,69.78,69.88,165733.0,65.3238,65.408,65.2957,65.3893,165733.0
2023-03-01 14:40:00,69.87,69.88,69.68,69.7,166023.0,65.3799,65.3893,65.2021,65.2208,166023.0
2023-03-01 14:50:00,69.7,69.73,69.64,69.7,142878.0,65.2208,65.2489,65.1647,65.2208,142878.0
2023-03-01 15:00:00,69.7,69.81,69.66,69.74,102748.0,65.2208,65.3238,65.1834,65.2583,102748.0
2023-03-01 15:10:00,69.75,69.95,69.74,69.92,275761.0,65.2676,65.4548,65.2583,65.4267,275761.0
2023-03-01 15:20:00,69.92,69.98,69.76,69.82,224771.0,65.4267,65.4828,65.277,65.3331,224771.0
2023-03-01 15:30:00,69.82,69.95,69.81,69.92,375413.0,65.3331,65.4548,65.3238,65.4267,375413.0
2023-03-01 15:40:00,69.92,70.13,69.91,70.13,416249.0,65.4267,65.6232,65.4173,65.6232,416249.0
2023-03-01 15:50:00,70.12,70.14,69.84,69.87,1135669.0,65.6139,65.6326,65.3518,65.3799,1135669.0
2023-03-02 09:30:00,70.36,70.59,70.12,70.32,519183.0,65.8384,66.0536,65.6139,65.801,519183.0
2023-03-02 09:40:00,70.3,70.51,70.14,70.45,188439.0,65.7823,65.9788,65.6326,65.9226,188439.0
2023-03-02 09:50:00,70.45,70.65,70.15,70.37,367947.0,65.9226,66.1098,65.6419,65.8478,367947.0
2023-03-02 10:00:00,70.37,70.75,70.3,70.69,190421.0,65.8478,66.2034,65.7823,66.1472,190421.0
2023-03-02 10:10:00,70.68,70.79,70.57,70.77,136910.0,66.1379,66.2408,66.0349,66.2221,136910.0
2023-03-02 10:20:00,70.77,71.18,70.7,71.17,184224.0,66.2221,66.6057,66.1566,66.5964,184224.0
2023-03-02 10:30:00,71.18,71.48,71.13,71.44,448130.0,66.6057,66.8865,66.5589,66.849,448130.0
2023-03-02 10:40:00,71.45,71.58,71.36,71.54,419814.0,66.8584,66.98,66.7742,66.9426,419814.0
2023-03-02 10:50:00,71.55,71.74,71.52,71.57,205991.0,66.952,67.1297,66.9239,66.9707,205991.0
2023-03-02 11:00:00,71.57,71.59,71.04,71.04,116088.0,66.9707,66.9894,66.4747,66.4747,116088.0
2023-03-02 11:10:00,71.03,71.23,70.97,70.97,117487.0,66.4654,66.6525,66.4092,66.4092,117487.0
2023-03-02 11:20:00,70.98,71.01,70.68,70.72,180681.0,66.4186,66.4467,66.1379,66.1753,180681.0
2023-03-02 11:30:00,70.73,70.96,70.72,70.76,147225.0,66.1847,66.3999,66.1753,66.2127,147225.0
2023-03-02 11:40:00,70.76,70.95,70.69,70.91,274230.0,66.2127,66.3905,66.1472,66.3531,274230.0
2023-03-02 11:50:00,70.91,71.1,70.87,71.1,146125.0,66.3531,66.5309,66.3157,66.5309,146125.0
2023-03-02 12:00:00,71.11,71.38,71.11,71.29,198874.0,66.5402,66.7929,66.5402,66.7087,198874.0
2023-03-02 12:10:00,71.3,71.35,71.2,71.35,271509.0,66.718,66.7648,66.6244,66.7648,271509.0
2023-03-02 12:20:00,71.35,71.61,71.29,71.59,300479.0,66.7648,67.0081,66.7087,66.9894,300479.0
2023-03-02 12:30:00,71.59,71.8,71.54,71.61,234521.0,66.9894,67.1859,66.9426,67.0081,234521.0
2023-03-02 12:40:00,71.62,71.62,71.25,71.25,383224.0,67.0175,67.0175,66.6712,66.6712,383224.0
2023-03-02 12:50:00,71.25,71.28,71.16,71.23,182327.0,66.6712,66.6993,66.587,66.6525,182327.0
2023-03-02 13:00:00,71.23,71.27,71.16,71.23,141748.0,66.6525,66.6899,66.587,66.6525,141748.0
2023-03-02 13:10:00,71.23,71.28,71.15,71.23,102381.0,66.6525,66.6993,66.5777,66.6525,102381.0
2023-03-02 13:20:00,71.23,71.27,71.21,71.25,93270.0,66.6525,66.6899,66.6338,66.6712,93270.0
2023-03-02 13:30:00,71.24,71.55,71.23,71.4,144243.0,66.6619,66.952,66.6525,66.8116,144243.0
2023-03-02 13:40:00,71.4,71.45,71.28,71.34,160184.0,66.8116,66.8584,66.6993,66.7555,160184.0
2023-03-02 13:50:00,71.33,72.04,71.32,71.89,560973.0,66.7461,67.4105,66.7367,67.2701,560973.0
2023-03-02 14:00:00,71.9,72.06,71.79,71.86,303109.0,67.2795,67.4292,67.1765,67.242,303109.0
2023-03-02 14:10:00,71.85,72.1,71.85,72.1,269673.0,67.2327,67.4666,67.2327,67.4666,269673.0
2023-03-02 14:20:00,72.11,72.19,72.05,72.06,123737.0,67.476,67.5508,67.4198,67.4292,123737.0
2023-03-02 14:30:00,72.06,72.14,71.96,72.11,142356.0,67.4292,67.504,67.3356,67.476,142356.0
2023-03-02 14:40:00,72.11,72.19,72.04,72.16,112508.0,67.476,67.5508,67.4105,67.5228,112508.0
2023-03-02 14:50:00,72.16,72.2,72.06,72.08,111289.0,67.5228,67.5602,67.4292,67.4479,111289.0
2023-03-02 15:00:00,72.08,72.12,71.92,72.01,252639.0,67.4479,67.4853,67.2982,67.3824,252639.0
2023-03-02 15:10:00,72.0,72.03,71.79,71.81,154933.0,67.373,67.4011,67.1765,67.1952,154933.0
2023-03-02 15:20:00,71.8,71.98,71.76,71.92,135312.0,67.1859,67.3543,67.1485,67.2982,135312.0
2023-03-02 15:30:00,71.92,72.15,71.89,72.07,173937.0,67.2982,67.5134,67.2701,67.4385,173937.0
2023-03-02 15:40:00,72.06,72.1,71.99,72.07,246435.0,67.4292,67.4666,67.3637,67.4385,246435.0
2023-03-02 15:50:00,72.06,72.22,71.96,72.21,1004692.0,67.4292,67.5789,67.3356,67.5695,1004692.0
2023-03-03 09:30:00,72.89,73.0,72.35,72.49,438879.0,68.2058,68.3088,67.7005,67.8315,438879.0
2023-03-03 09:40:00,72.48,72.84,72.38,72.69,168280.0,67.8222,68.1591,67.7286,68.0187,168280.0
2023-03-03 09:50:00,72.7,72.88,72.64,72.69,235068.0,68.0281,68.1965,67.9719,68.0187,235068.0
2023-03-03 10:00:00,72.7,72.77,72.18,72.4,510302.0,68.0281,68.0936,67.5415,67.7473,510302.0
2023-03-03 10:10:00,72.39,72.73,72.35,72.65,164572.0,67.738,68.0561,67.7005,67.9813,164572.0
2023-03-03 10:20:00,72.64,72.9,72.57,72.87,359818.0,67.9719,68.2152,67.9064,68.1871,359818.0
2023-03-03 10:30:00,72.88,72.93,72.75,72.81,217971.0,68.1965,68.2433,68.0748,68.131,217971.0
2023-03-03 10:40:00,72.8,72.91,72.74,72.77,70793.0,68.1216,68.2246,68.0655,68.0936,70793.0
2023-03-03 10:50:00,72.76,72.99,72.75,72.94,89225.0,68.0842,68.2994,68.0748,68.2526,89225.0
2023-03-03 11:00:00,72.94,73.04,72.87,72.91,84516.0,68.2526,68.3462,68.1871,68.2246,84516.0
2023-03-03 11:10:00,72.9,73.07,72.8,73.07,92783.0,68.2152,68.3743,68.1216,68.3743,92783.0
2023-03-03 11:20:00,73.08,73.25,73.06,73.19,132203.0,68.3836,68.5427,68.3649,68.4866,132203.0
2023-03-03 11:30:00,73.18,73.2,73.02,73.02,66373.0,68.4772,68.4959,68.3275,68.3275,66373.0
2023-03-03 11:40:00,73.03,73.11,72.98,73.08,93955.0,68.3368,68.4117,68.2901,68.3836,93955.0
2023-03-03 11:50:00,73.07,73.23,73.03,73.2,64344.0,68.3743,68.524,68.3368,68.4959,64344.0
2023-03-03 12:00:00,73.21,73.24,73.1,73.12,107801.0,68.5053,68.5333,68.4023,68.4211,107801.0
2023-03-03 12:10:00,73.11,73.27,73.11,73.18,179691.0,68.4117,68.5614,68.4117,68.4772,179691.0
2023-03-03 12:20:00,73.17,73.23,73.1,73.22,113136.0,68.4678,68.524,68.4023,68.5146,113136.0
2023-03-03 12:30:00,73.23,73.3,73.19,73.21,137481.0,68.524,68.5895,68.4866,68.5053,137481.0
2023-03-03 12:40:00,73.21,73.39,73.18,73.38,216896.0,68.5053,68.6737,68.4772,68.6644,216896.0
2023-03-03 12:50:00,73.39,73.51,73.35,73.49,155889.0,68.6737,68.786,68.6363,68.7673,155889.0
2023-03-03 13:00:00,73.49,73.5,73.29,73.3,82159.0,68.7673,68.7766,68.5801,68.5895,82159.0
2023-03-03 13:10:00,73.3,73.45,73.26,73.37,117016.0,68.5895,68.7299,68.5521,68.655,117016.0
2023-03-03 13:20:00,73.37,73.47,73.34,73.44,57399.0,68.655,68.7486,68.6269,68.7205,57399.0
2023-03-03 13:30:00,73.45,73.48,73.39,73.45,79960.0,68.7299,68.7579,68.6737,68.7299,79960.0
2023-03-03 13:40:00,73.45,73.57,73.43,73.55,68140.0,68.7299,68.8421,68.7111,68.8234,68140.0
2023-03-03 13:50:00,73.54,73.64,73.52,73.55,89190.0,68.8141,68.9076,68.7954,68.8234,89190.0
2023-03-03 14:00:00,73.54,73.6,73.47,73.55,111161.0,68.8141,68.8702,68.7486,68.8234,111161.0
2023-03-03 14:10:00,73.55,73.71,73.53,73.62,104511.0,68.8234,68.9731,68.8047,68.8889,104511.0
2023-03-03 14:20:00,73.62,73.79,73.61,73.73,139131.0,68.8889,69.048,68.8796,68.9919,139131.0
2023-03-03 14:30:00,73.73,73.73,73.56,73.58,97846.0,68.9919,68.9919,68.8328,68.8515,97846.0
2023-03-03 14:40:00,73.58,73.58,73.44,73.46,86756.0,68.8515,68.8515,68.7205,68.7392,86756.0
2023-03-03 14:50:00,73.47,73.57,73.46,73.55,81969.0,68.7486,68.8421,68.7392,68.8234,81969.0
2023-03-03 15:00:00,73.55,73.68,73.5,73.68,125628.0,68.8234,68.9451,68.7766,68.9451,125628.0
2023-03-03 15:10:00,73.67,73.69,73.47,73.48,148349.0,68.9357,68.9544,68.7486,68.7579,148349.0
2023-03-03 15:20:00,73.49,73.57,73.45,73.52,100325.0,68.7673,68.8421,68.7299,68.7954,100325.0
2023-03-03 15:30:00,73.53,73.53,73.39,73.47,142767.0,68.8047,68.8047,68.6737,68.7486,142767.0
2023-03-03 15:40:00,73.47,73.74,73.45,73.72,297200.0,68.7486,69.0012,68.7299,68.9825,297200.0
2023-03-03 15:50:00,73.72,73.87,73.59,73.83,1006537.0,68.9825,69.1229,68.8609,69.0854,1006537.0
2023-03-06 09:30:00,73.54,73.91,73.41,73.88,205085.0,68.8141,69.1603,68.6924,69.1322,205085.0
2023-03-06 09:40:00,73.89,73.96,73.68,73.89,99660.0,69.1416,69.2071,68.9451,69.1416,99660.0
2023-03-06 09:50:00,73.9,74.16,73.88,74.13,125872.0,69.1509,69.3942,69.1322,69.3662,125872.0
2023-03-06 10:00:00,74.11,74.33,74.0,74.28,127370.0,69.3474,69.5533,69.2445,69.5065,127370.0
2023-03-06 10:10:00,74.29,74.32,74.15,74.27,96387.0,69.5159,69.5439,69.3849,69.4972,96387.0
2023-03-06 10:20:00,74.26,74.26,74.1,74.17,120053.0,69.4878,69.4878,69.3381,69.4036,120053.0
2023-03-06 10:30:00,74.18,74.33,74.18,74.29,118250.0,69.4129,69.5533,69.4129,69.5159,118250.0
2023-03-06 10:40:00,74.27,74.4,74.26,74.31,88512.0,69.4972,69.6188,69.4878,69.5346,88512.0
2023-03-06 10:50:00,74.31,74.36,74.17,74.2,85200.0,69.5346,69.5814,69.4036,69.4317,85200.0
2023-03-06 11:00:00,74.2,74.43,74.19,74.43,101226.0,69.4317,69.6469,69.4223,69.6469,101226.0
2023-03-06 11:10:00,74.43,74.49,74.38,74.39,114666.0,69.6469,69.703,69.6001,69.6094,114666.0
2023-03-06 11:20:00,74.39,74.41,74.3,74.37,66189.0,69.6094,69.6282,69.5252,69.5907,66189.0
2023-03-06 11:30:00,74.36,74.52,74.36,74.47,90088.0,69.5814,69.7311,69.5814,69.6843,90088.0
2023-03-06 11:40:00,74.46,74.48,74.15,74.19,83942.0,69.6749,69.6937,69.3849,69.4223,83942.0
2023-03-06 11:50:00,74.18,74.27,74.12,74.21,47929.0,69.4129,69.4972,69.3568,69.441,47929.0
2023-03-06 12:00:00,74.21,74.32,74.15,74.31,46730.0,69.441,69.5439,69.3849,69.5346,46730.0
2023-03-06 12:10:00,74.31,74.44,74.31,74.42,62273.0,69.5346,69.6562,69.5346,69.6375,62273.0
2023-03-06 12:20:00,74.43,74.49,74.39,74.42,84832.0,69.6469,69.703,69.6094,69.6375,84832.0
2023-03-06 12:30:00,74.41,74.41,74.29,74.3,52358.0,69.6282,69.6282,69.5159,69.5252,52358.0
2023-03-06 12:40:00,74.29,74.36,74.25,74.27,49647.0,69.5159,69.5814,69.4784,69.4972,49647.0
2023-03-06 12:50:00,74.28,74.39,74.26,74.37,66737.0,69.5065,69.6094,69.4878,69.5907,66737.0
2023-03-06 13:00:00,74.37,74.37,74.22,74.27,68844.0,69.5907,69.5907,69.4504,69.4972,68844.0
2023-03-06 13:10:00,74.27,74.34,74.21,74.32,49539.0,69.4972,69.5627,69.441,69.5439,49539.0
2023-03-06 13:20:00,74.33,74.48,74.32,74.42,93139.0,69.5533,69.6937,69.5439,69.6375,93139.0
2023-03-06 13:30:00,74.42,74.49,74.42,74.45,84871.0,69.6375,69.703,69.6375,69.6656,84871.0
2023-03-06 13:40:00,74.46,74.5,74.34,74.37,85238.0,69.6749,69.7124,69.5627,69.5907,85238.0
2023-03-06 13:50:00,74.36,74.36,74.2,74.34,71355.0,69.5814,69.5814,69.4317,69.5627,71355.0
2023-03-06 14:00:00,74.35,74.42,74.33,74.38,66191.0,69.572,69.6375,69.5533,69.6001,66191.0
2023-03-06 14:10:00,74.37,74.5,74.36,74.43,55319.0,69.5907,69.7124,69.5814,69.6469,55319.0
2023-03-06 14:20:00,74.44,74.5,74.39,74.48,71637.0,69.6562,69.7124,69.6094,69.6937,71637.0
2023-03-06 14:30:00,74.48,74.57,74.45,74.49,68283.0,69.6937,69.7779,69.6656,69.703,68283.0
2023-03-06 14:40:00,74.49,74.55,74.46,74.48,64629.0,69.703,69.7592,69.6749,69.6937,64629.0
2023-03-06 14:50:00,74.47,74.48,74.35,74.38,73345.0,69.6843,69.6937,69.572,69.6001,73345.0
2023-03-06 15:00:00,74.39,74.42,74.31,74.39,78098.0,69.6094,69.6375,69.5346,69.6094,78098.0
2023-03-06 15:10:00,74.39,74.41,74.21,74.34,98716.0,69.6094,69.6282,69.441,69.5627,98716.0
2023-03-06 15:20:00,74.34,74.35,74.25,74.29,87628.0,69.5627,69.572,69.4784,69.5159,87628.0
2023-03-06 15:30:00,74.28,74.5,74.28,74.48,121471.0,69.5065,69.7124,69.5065,69.6937,121471.0
2023-03-06 15:40:00,74.48,74.6,74.45,74.59,154537.0,69.6937,69.806,69.6656,69.7966,154537.0
2023-03-06 15:50:00,74.58,74.59,74.3,74.4,603589.0,69.7872,69.7966,69.5252,69.6188,603589.0
2023-03-07 09:30:00,73.94,74.36,73.88,74.26,322874.0,69.1884,69.5814,69.1322,69.4878,322874.0
2023-03-07 09:40:00,74.28,74.46,74.21,74.45,95485.0,69.5065,69.6749,69.441,69.6656,95485.0
2023-03-07 09:50:00,74.43,74.49,74.04,74.08,129065.0,69.6469,69.703,69.2819,69.3194,129065.0
2023-03-07 10:00:00,74.07,74.12,73.43,73.56,196099.0,69.31,69.3568,68.7111,68.8328,196099.0
2023-03-07 10:10:00,73.54,73.57,73.37,73.44,142701.0,68.8141,68.8421,68.655,68.7205,142701.0
2023-03-07 10:20:00,73.44,73.59,73.32,73.42,162094.0,68.7205,68.8609,68.6082,68.7018,162094.0
2023-03-07 10:30:00,73.41,73.7,73.35,73.52,173386.0,68.6924,68.9638,68.6363,68.7954,173386.0
2023-03-07 10:40:00,73.52,73.57,73.34,73.5,104151.0,68.7954,68.8421,68.6269,68.7766,104151.0
2023-03-07 10:50:00,73.5,73.5,73.14,73.17,169636.0,68.7766,68.7766,68.4398,68.4678,169636.0
2023-03-07 11:00:00,73.17,73.38,73.13,73.26,67707.0,68.4678,68.6644,68.4304,68.5521,67707.0
2023-03-07 11:10:00,73.25,73.33,73.19,73.28,70726.0,68.5427,68.6176,68.4866,68.5708,70726.0
2023-03-07 11:20:00,73.29,73.31,73.13,73.17,89517.0,68.5801,68.5989,68.4304,68.4678,89517.0
2023-03-07 11:30:00,73.18,73.32,73.16,73.28,149003.0,68.4772,68.6082,68.4585,68.5708,149003.0
2023-03-07 11:40:00,73.29,73.37,73.14,73.33,86309.0,68.5801,68.655,68.4398,68.6176,86309.0
2023-03-07 11:50:00,73.33,73.43,73.16,73.17,74408.0,68.6176,68.7111,68.4585,68.4678,74408.0
2023-03-07 12:00:00,73.17,73.23,73.04,73.13,75898.0,68.4678,68.524,68.3462,68.4304,75898.0
2023-03-07 12:10:00,73.12,73.2,73.02,73.2,62461.0,68.4211,68.4959,68.3275,68.4959,62461.0
2023-03-07 12:20:00,73.2,73.44,73.13,73.33,132470.0,68.4959,68.7205,68.4304,68.6176,132470.0
2023-03-07 12:30:00,73.32,73.35,73.25,73.31,52644.0,68.6082,68.6363,68.5427,68.5989,52644.0
2023-03-07 12:40:00,73.31,73.43,73.24,73.4,97053.0,68.5989,68.7111,68.5333,68.6831,97053.0
2023-03-07 12:50:00,73.4,73.42,73.33,73.38,147755.0,68.6831,68.7018,68.6176,68.6644,147755.0
2023-03-07 13:00:00,73.37,73.42,73.25,73.28,141684.0,68.655,68.7018,68.5427,68.5708,141684.0
2023-03-07 13:10:00,73.3,73.45,73.29,73.41,76313.0,68.5895,68.7299,68.5801,68.6924,76313.0
2023-03-07 13:20:00,73.41,73.45,73.33,73.45,46828.0,68.6924,68.7299,68.6176,68.7299,46828.0
2023-03-07 13:30:00,73.44,73.46,73.24,73.36,54330.0,68.7205,68.7392,68.5333,68.6456,54330.0
2023-03-07 13:40:00,73.36,73.46,73.34,73.43,150747.0,68.6456,68.7392,68.6269,68.7111,150747.0
2023-03-07 13:50:00,73.42,73.46,73.3,73.31,76565.0,68.7018,68.7392,68.5895,68.5989,76565.0
2023-03-07 14:00:00,73.31,73.4,73.27,73.35,61257.0,68.5989,68.6831,68.5614,68.6363,61257.0
2023-03-07 14:10:00,73.35,73.47,73.32,73.45,79270.0,68.6363,68.7486,68.6082,68.7299,79270.0
2023-03-07 14:20:00,73.42,73.46,73.35,73.39,191644.0,68.7018,68.7392,68.6363,68.6737,191644.0
2023-03-07 14:30:00,73.39,73.41,73.33,73.34,70186.0,68.6737,68.6924,68.6176,68.6269,70186.0
2023-03-07 14:40:00,73.34,73.42,73.34,73.42,110550.0,68.6269,68.7018,68.6269,68.7018,110550.0
2023-03-07 14:50:00,73.41,73.47,73.38,73.47,64780.0,68.6924,68.7486,68.6644,68.7486,64780.0
2023-03-07 15:00:00,73.47,73.56,73.39,73.47,120587.0,68.7486,68.8328,68.6737,68.7486,120587.0
2023-03-07 15:10:00,73.46,73.58,73.42,73.55,107093.0,68.7392,68.8515,68.7018,68.8234,107093.0
2023-03-07 15:20:00,73.55,73.56,73.44,73.51,91891.0,68.8234,68.8328,68.7205,68.786,91891.0
2023-03-07 15:30:00,73.52,73.86,73.5,73.77,132063.0,68.7954,69.1135,68.7766,69.0293,132063.0
2023-03-07 15:40:00,73.77,73.81,73.68,73.8,165095.0,69.0293,69.0667,68.9451,69.0574,165095.0
2023-03-07 15:50:00,73.79,73.87,73.7,73.76,844596.0,69.048,69.1229,68.9638,69.0199,844596.0
2023-03-08 09:30:00,73.38,73.65,73.04,73.05,322981.0,68.6644,68.917,68.3462,68.3556,322981.0
2023-03-08 09:40:00,73.05,73.46,73.04,73.4,177327.0,68.3556,68.7392,68.3462,68.6831,177327.0
2023-03-08 09:50:00,73.41,73.53,73.32,73.52,55708.0,68.6924,68.8047,68.6082,68.7954,55708.0
2023-03-08 10:00:00,73.51,73.7,73.22,73.69,212242.0,68.786,68.9638,68.5146,68.9544,212242.0
2023-03-08 10:10:00,73.71,73.82,73.44,73.49,90973.0,68.9731,69.0761,68.7205,68.7673,90973.0
2023-03-08 10:20:00,73.5,73.84,73.35,73.64,86653.0,68.7766,69.0948,68.6363,68.9076,86653.0
2023-03-08 10:30:00,73.65,73.87,73.63,73.72,65885.0,68.917,69.1229,68.8983,68.9825,65885.0
2023-03-08 10:40:00,73.72,73.97,73.71,73.88,71354.0,68.9825,69.2164,68.9731,69.1322,71354.0
2023-03-08 10:50:00,73.88,74.23,73.85,74.21,139661.0,69.1322,69.4597,69.1041,69.441,139661.0
2023-03-08 11:00:00,74.21,74.23,74.0,74.2,100006.0,69.441,69.4597,69.2445,69.4317,100006.0
2023-03-08 11:10:00,74.21,74.23,74.05,74.11,71021.0,69.441,69.4597,69.2913,69.3474,71021.0
2023-03-08 11:20:00,74.12,74.24,74.1,74.2,52496.0,69.3568,69.4691,69.3381,69.4317,52496.0
2023-03-08 11:30:00,74.2,74.21,74.05,74.07,92456.0,69.4317,69.441,69.2913,69.31,92456.0
2023-03-08 11:40:00,74.07,74.31,74.07,74.27,199576.0,69.31,69.5346,69.31,69.4972,199576.0
2023-03-08 11:50:00,74.27,74.35,74.26,74.29,28717.0,69.4972,69.572,69.4878,69.5159,28717.0
2023-03-08 12:00:00,74.29,74.38,74.2,74.2,41925.0,69.5159,69.6001,69.4317,69.4317,41925.0
2023-03-08 12:10:00,74.2,74.29,74.12,74.28,54955.0,69.4317,69.5159,69.3568,69.5065,54955.0
2023-03-08 12:20:00,74.29,74.32,74.19,74.21,65003.0,69.5159,69.5439,69.4223,69.441,65003.0
2023-03-08 12:30:00,74.2,74.27,74.1,74.25,54019.0,69.4317,69.4972,69.3381,69.4784,54019.0
2023-03-08 12:40:00,74.25,74.33,74.14,74.17,125221.0,69.4784,69.5533,69.3755,69.4036,125221.0
2023-03-08 12:50:00,74.17,74.19,73.99,74.03,82585.0,69.4036,69.4223,69.2352,69.2726,82585.0
2023-03-08 13:00:00,74.02,74.05,73.87,73.88,36915.0,69.2632,69.2913,69.1229,69.1322,36915.0
2023-03-08 13:10:00,73.89,73.97,73.83,73.87,37494.0,69.1416,69.2164,69.0854,69.1229,37494.0
2023-03-08 13:20:00,73.86,73.88,73.73,73.75,67638.0,69.1135,69.1322,68.9919,69.0106,67638.0
2023-03-08 13:30:00,73.75,73.8,73.74,73.76,36076.0,69.0106,69.0574,69.0012,69.0199,36076.0
2023-03-08 13:40:00,73.76,73.84,73.75,73.83,33194.0,69.0199,69.0948,69.0106,69.0854,33194.0
2023-03-08 13:50:00,73.81,73.89,73.79,73.86,50577.0,69.0667,69.1416,69.048,69.1135,50577.0
2023-03-08 14:00:00,73.86,73.99,73.86,73.99,38545.0,69.1135,69.2352,69.1135,69.2352,38545.0
2023-03-08 14:10:00,73.99,74.08,73.98,74.05,50071.0,69.2352,69.3194,69.2258,69.2913,50071.0
2023-03-08 14:20:00,74.05,74.17,74.02,74.17,108881.0,69.2913,69.4036,69.2632,69.4036,108881.0
2023-03-08 14:30:00,74.17,74.22,74.12,74.18,66119.0,69.4036,69.4504,69.3568,69.4129,66119.0
2023-03-08 14:40:00,74.19,74.23,74.13,74.13,50881.0,69.4223,69.4597,69.3662,69.3662,50881.0
2023-03-08 14:50:00,74.14,74.15,74.05,74.06,43953.0,69.3755,69.3849,69.2913,69.3007,43953.0
2023-03-08 15:00:00,74.06,74.14,74.05,74.14,44605.0,69.3007,69.3755,69.2913,69.3755,44605.0
2023-03-08 15:10:00,74.14,74.21,74.1,74.16,57853.0,69.3755,69.441,69.3381,69.3942,57853.0
2023-03-08 15:20:00,74.16,74.23,74.04,74.1,67102.0,69.3942,69.4597,69.2819,69.3381,67102.0
2023-03-08 15:30:00,74.1,74.2,74.07,74.11,145160.0,69.3381,69.4317,69.31,69.3474,145160.0
2023-03-08 15:40:00,74.13,74.38,74.11,74.31,210962.0,69.3662,69.6001,69.3474,69.5346,210962.0
2023-03-08 15:50:00,74.3,74.38,74.22,74.25,545687.0,69.5252,69.6001,69.4504,69.4784,545687.0
2023-03-09 09:30:00,74.5,74.85,74.36,74.6,259419.0,69.7124,70.0399,69.5814,69.806,259419.0
2023-03-09 09:40:00,74.6,74.81,74.53,74.69,183235.0,69.806,70.0025,69.7404,69.8902,183235.0
2023-03-09 09:50:00,74.7,74.72,74.48,74.54,91476.0,69.8995,69.9182,69.6937,69.7498,91476.0
2023-03-09 10:00:00,74.54,74.79,74.5,74.61,69719.0,69.7498,69.9837,69.7124,69.8153,69719.0
2023-03-09 10:10:00,74.61,74.65,74.45,74.48,71085.0,69.8153,69.8527,69.6656,69.6937,71085.0
2023-03-09 10:20:00,74.48,74.5,74.32,74.36,79768.0,69.6937,69.7124,69.5439,69.5814,79768.0
2023-03-09 10:30:00,74.36,74.71,74.36,74.67,65153.0,69.5814,69.9089,69.5814,69.8715,65153.0
2023-03-09 10:40:00,74.69,74.73,74.62,74.63,59878.0,69.8902,69.9276,69.8247,69.834,59878.0
2023-03-09 10:50:00,74.64,74.74,74.54,74.6,92923.0,69.8434,69.937,69.7498,69.806,92923.0
2023-03-09 11:00:00,74.61,74.66,74.52,74.57,68522.0,69.8153,69.8621,69.7311,69.7779,68522.0
2023-03-09 11:10:00,74.56,74.63,74.53,74.62,58422.0,69.7685,69.834,69.7404,69.8247,58422.0
2023-03-09 11:20:00,74.63,74.64,74.53,74.55,62885.0,69.834,69.8434,69.7404,69.7592,62885.0
2023-03-09 11:30:00,74.55,74.66,74.48,74.59,87476.0,69.7592,69.8621,69.6937,69.7966,87476.0
2023-03-09 11:40:00,74.59,74.66,74.57,74.65,68690.0,69.7966,69.8621,69.7779,69.8527,68690.0
2023-03-09 11:50:00,74.65,74.79,74.63,74.77,180372.0,69.8527,69.9837,69.834,69.965,180372.0
2023-03-09 12:00:00,74.76,74.78,74.54,74.65,94452.0,69.9557,69.9744,69.7498,69.8527,94452.0
2023-03-09 12:10:00,74.66,74.85,74.64,74.84,112586.0,69.8621,70.0399,69.8434,70.0305,112586.0
2023-03-09 12:20:00,74.83,74.92,74.78,74.91,103770.0,70.0212,70.1054,69.9744,70.096,103770.0
2023-03-09 12:30:00,74.91,74.96,74.89,74.95,122189.0,70.096,70.1428,70.0773,70.1335,122189.0
2023-03-09 12:40:00,74.95,74.95,74.76,74.77,112649.0,70.1335,70.1335,69.9557,69.965,112649.0
2023-03-09 12:50:00,74.78,74.91,74.77,74.86,84576.0,69.9744,70.096,69.965,70.0492,84576.0
2023-03-09 13:00:00,74.85,74.99,74.83,74.97,119590.0,70.0399,70.1709,70.0212,70.1522,119590.0
2023-03-09 13:10:00,74.97,74.98,74.86,74.95,74139.0,70.1522,70.1615,70.0492,70.1335,74139.0
2023-03-09 13:20:00,74.95,74.96,74.63,74.75,107873.0,70.1335,70.1428,69.834,69.9463,107873.0
2023-03-09 13:30:00,74.74,74.77,74.62,74.68,114255.0,69.937,69.965,69.8247,69.8808,114255.0
2023-03-09 13:40:00,74.68,74.86,74.68,74.71,98982.0,69.8808,70.0492,69.8808,69.9089,98982.0
2023-03-09 13:50:00,74.71,74.73,74.62,74.69,92978.0,69.9089,69.9276,69.8247,69.8902,92978.0
2023-03-09 14:00:00,74.68,74.69,74.42,74.43,111939.0,69.8808,69.8902,69.6375,69.6469,111939.0
2023-03-09 14:10:00,74.43,74.46,74.27,74.33,77855.0,69.6469,69.6749,69.4972,69.5533,77855.0
2023-03-09 14:20:00,74.31,74.34,74.12,74.13,81765.0,69.5346,69.5627,69.3568,69.3662,81765.0
2023-03-09 14:30:00,74.12,74.13,73.82,73.83,128667.0,69.3568,69.3662,69.0761,69.0854,128667.0
2023-03-09 14:40:00,73.83,74.03,73.83,73.89,114241.0,69.0854,69.2726,69.0854,69.1416,114241.0
2023-03-09 14:50:00,73.88,73.9,73.68,73.69,108871.0,69.1322,69.1509,68.9451,68.9544,108871.0
2023-03-09 15:00:00,73.7,73.78,73.67,73.75,123629.0,68.9638,69.0386,68.9357,69.0106,123629.0
2023-03-09 15:10:00,73.74,73.75,73.53,73.55,128825.0,69.0012,69.0106,68.8047,68.8234,128825.0
2023-03-09 15:20:00,73.54,73.74,73.38,73.68,126538.0,68.8141,69.0012,68.6644,68.9451,126538.0
2023-03-09 15:30:00,73.67,73.86,73.63,73.82,170835.0,68.9357,69.1135,68.8983,69.0761,170835.0
2023-03-09 15:40:00,73.81,73.9,73.67,73.79,178102.0,69.0667,69.1509,68.9357,69.048,178102.0
2023-03-09 15:50:00,73.8,73.94,73.69,73.77,775459.0,69.0574,69.1884,68.9544,69.0293,775459.0
2023-03-10 09:30:00,73.99,74.27,73.59,73.67,285988.0,69.2352,69.4972,68.8609,68.9357,285988.0
2023-03-10 09:40:00,73.66,73.66,73.07,73.3,197109.0,68.9264,68.9264,68.3743,68.5895,197109.0
2023-03-10 09:50:00,73.3,73.51,73.14,73.34,217650.0,68.5895,68.786,68.4398,68.6269,217650.0
2023-03-10 10:00:00,73.31,73.57,73.26,73.3,279279.0,68.5989,68.8421,68.5521,68.5895,279279.0
2023-03-10 10:10:00,73.3,73.36,73.09,73.11,244392.0,68.5895,68.6456,68.393,68.4117,244392.0
2023-03-10 10:20:00,73.11,73.26,72.37,72.7,577244.0,68.4117,68.5521,67.7193,68.0281,577244.0
2023-03-10 10:30:00,72.7,73.0,72.65,72.97,198914.0,68.0281,68.3088,67.9813,68.2807,198914.0
2023-03-10 10:40:00,72.98,73.08,72.85,73.08,158612.0,68.2901,68.3836,68.1684,68.3836,158612.0
2023-03-10 10:50:00,73.09,73.51,72.99,73.46,136374.0,68.393,68.786,68.2994,68.7392,136374.0
2023-03-10 11:00:00,73.46,73.59,73.33,73.56,301550.0,68.7392,68.8609,68.6176,68.8328,301550.0
2023-03-10 11:10:00,73.58,73.67,73.44,73.65,102295.0,68.8515,68.9357,68.7205,68.917,102295.0
2023-03-10 11:20:00,73.65,74.01,73.65,73.95,149050.0,68.917,69.2539,68.917,69.1977,149050.0
2023-03-10 11:30:00,73.97,73.98,73.65,73.7,97901.0,69.2164,69.2258,68.917,68.9638,97901.0
2023-03-10 11:40:00,73.71,73.77,73.37,73.41,215028.0,68.9731,69.0293,68.655,68.6924,215028.0
2023-03-10 11:50:00,73.4,73.47,73.28,73.28,87592.0,68.6831,68.7486,68.5708,68.5708,87592.0
2023-03-10 12:00:00,73.28,73.32,73.0,73.05,212896.0,68.5708,68.6082,68.3088,68.3556,212896.0
2023-03-10 12:10:00,73.05,73.11,73.01,73.03,60293.0,68.3556,68.4117,68.3181,68.3368,60293.0
2023-03-10 12:20:00,73.03,73.17,73.02,73.11,173136.0,68.3368,68.4678,68.3275,68.4117,173136.0
2023-03-10 12:30:00,73.11,73.36,73.06,73.3,74555.0,68.4117,68.6456,68.3649,68.5895,74555.0
2023-03-10 12:40:00,73.31,73.38,73.24,73.26,55689.0,68.5989,68.6644,68.5333,68.5521,55689.0
2023-03-10 12:50:00,73.28,73.31,73.12,73.12,62488.0,68.5708,68.5989,68.4211,68.4211,62488.0
2023-03-10 13:00:00,73.12,73.2,73.04,73.07,69798.0,68.4211,68.4959,68.3462,68.3743,69798.0
2023-03-10 13:10:00,73.07,73.11,72.79,72.79,154181.0,68.3743,68.4117,68.1123,68.1123,154181.0
2023-03-10 13:20:00,72.78,72.82,72.59,72.71,298781.0,68.1029,68.1403,67.9251,68.0374,298781.0
2023-03-10 13:30:00,72.71,72.75,72.53,72.61,119694.0,68.0374,68.0748,67.869,67.9438,119694.0
2023-03-10 13:40:00,72.6,72.73,72.5,72.53,147897.0,67.9345,68.0561,67.8409,67.869,147897.0
2023-03-10 13:50:00,72.52,72.62,72.49,72.58,188700.0,67.8596,67.9532,67.8315,67.9158,188700.0
2023-03-10 14:00:00,72.58,72.95,72.57,72.95,103444.0,67.9158,68.262,67.9064,68.262,103444.0
2023-03-10 14:10:00,72.95,73.05,72.62,72.77,112249.0,68.262,68.3556,67.9532,68.0936,112249.0
2023-03-10 14:20:00,72.77,72.82,72.59,72.68,78985.0,68.0936,68.1403,67.9251,68.0093,78985.0
2023-03-10 14:30:00,72.67,73.09,72.66,72.97,155809.0,68.0,68.393,67.9906,68.2807,155809.0
2023-03-10 14:40:00,72.95,73.25,72.86,73.25,93750.0,68.262,68.5427,68.1778,68.5427,93750.0
2023-03-10 14:50:00,73.22,73.35,73.14,73.21,92441.0,68.5146,68.6363,68.4398,68.5053,92441.0
2023-03-10 15:00:00,73.22,73.24,73.0,73.17,86158.0,68.5146,68.5333,68.3088,68.4678,86158.0
2023-03-10 15:10:00,73.17,73.35,73.1,73.12,198988.0,68.4678,68.6363,68.4023,68.4211,198988.0
2023-03-10 15:20:00,73.12,73.28,73.05,73.23,109289.0,68.4211,68.5708,68.3556,68.524,109289.0
2023-03-10 15:30:00,73.23,73.24,73.0,73.02,153632.0,68.524,68.5333,68.3088,68.3275,153632.0
2023-03-10 15:40:00,73.01,73.03,72.8,72.84,236110.0,68.3181,68.3368,68.1216,68.1591,236110.0
2023-03-10 15:50:00,72.83,73.11,72.79,73.03,623269.0,68.1497,68.4117,68.1123,68.3368,623269.0
2023-03-13 09:30:00,73.06,73.61,73.0,73.61,370440.0,68.3649,68.8796,68.3088,68.8796,370440.0
2023-03-13 09:40:00,73.61,74.25,73.33,74.25,236125.0,68.8796,69.4784,68.6176,69.4784,236125.0
2023-03-13 09:50:00,74.24,74.78,74.24,74.59,159568.0,69.4691,69.9744,69.4691,69.7966,159568.0
2023-03-13 10:00:00,74.57,75.13,74.49,74.98,183866.0,69.7779,70.3019,69.703,70.1615,183866.0
2023-03-13 10:10:00,74.98,75.01,74.52,74.72,171955.0,70.1615,70.1896,69.7311,69.9182,171955.0
2023-03-13 10:20:00,74.73,74.84,74.51,74.72,123210.0,69.9276,70.0305,69.7217,69.9182,123210.0
2023-03-13 10:30:00,74.73,74.87,74.59,74.73,145496.0,69.9276,70.0586,69.7966,69.9276,145496.0
2023-03-13 10:40:00,74.74,74.97,74.6,74.78,121849.0,69.937,70.1522,69.806,69.9744,121849.0
2023-03-13 10:50:00,74.8,75.13,74.5,75.0,179996.0,69.9931,70.3019,69.7124,70.1802,179996.0
2023-03-13 11:00:00,75.01,75.18,74.8,74.84,327789.0,70.1896,70.3487,69.9931,70.0305,327789.0
2023-03-13 11:10:00,74.84,75.11,74.81,74.94,127708.0,70.0305,70.2832,70.0025,70.1241,127708.0
2023-03-13 11:20:00,74.95,75.16,74.58,75.04,177230.0,70.1335,70.33,69.7872,70.2177,177230.0
2023-03-13 11:30:00,75.07,75.09,74.32,74.38,109081.0,70.2457,70.2645,69.5439,69.6001,109081.0
2023-03-13 11:40:00,74.38,74.68,74.28,74.45,112760.0,69.6001,69.8808,69.5065,69.6656,112760.0
2023-03-13 11:50:00,74.43,74.5,74.08,74.43,132743.0,69.6469,69.7124,69.3194,69.6469,132743.0
2023-03-13 12:00:00,74.41,74.75,74.2,74.56,142669.0,69.6282,69.9463,69.4317,69.7685,142669.0
2023-03-13 12:10:00,74.55,74.6,74.28,74.36,71858.0,69.7592,69.806,69.5065,69.5814,71858.0
2023-03-13 12:20:00,74.36,74.51,74.23,74.35,79644.0,69.5814,69.7217,69.4597,69.572,79644.0
2023-03-13 12:30:00,74.37,74.4,74.03,74.21,56229.0,69.5907,69.6188,69.2726,69.441,56229.0
2023-03-13 12:40:00,74.21,74.32,73.73,73.83,77215.0,69.441,69.5439,68.9919,69.0854,77215.0
2023-03-13 12:50:00,73.82,74.03,73.8,73.97,61511.0,69.0761,69.2726,69.0574,69.2164,61511.0
2023-03-13 13:00:00,73.98,74.0,73.63,73.89,84130.0,69.2258,69.2445,68.8983,69.1416,84130.0
2023-03-13 13:10:00,73.89,74.04,73.82,73.97,96582.0,69.1416,69.2819,69.0761,69.2164,96582.0
2023-03-13 13:20:00,73.99,74.08,73.88,74.06,116697.0,69.2352,69.3194,69.1322,69.3007,116697.0
2023-03-13 13:30:00,74.08,74.32,73.95,74.26,120287.0,69.3194,69.5439,69.1977,69.4878,120287.0
2023-03-13 13:40:00,74.26,74.46,74.23,74.37,99346.0,69.4878,69.6749,69.4597,69.5907,99346.0
2023-03-13 13:50:00,74.36,74.41,74.14,74.18,139805.0,69.5814,69.6282,69.3755,69.4129,139805.0
2023-03-13 14:00:00,74.18,74.44,74.11,74.11,154843.0,69.4129,69.6562,69.3474,69.3474,154843.0
2023-03-13 14:10:00,74.1,74.21,73.98,74.04,106018.0,69.3381,69.441,69.2258,69.2819,106018.0
2023-03-13 14:20:00,74.04,74.04,73.75,73.83,88574.0,69.2819,69.2819,69.0106,69.0854,88574.0
2023-03-13 14:30:00,73.84,74.0,73.68,73.75,109401.0,69.0948,69.2445,68.9451,69.0106,109401.0
2023-03-13 14:40:00,73.76,74.01,73.71,73.91,151366.0,69.0199,69.2539,68.9731,69.1603,151366.0
2023-03-13 14:50:00,73.9,73.96,73.67,73.73,99814.0,69.1509,69.2071,68.9357,68.9919,99814.0
2023-03-13 15:00:00,73.75,73.85,73.6,73.66,107625.0,69.0106,69.1041,68.8702,68.9264,107625.0
2023-03-13 15:10:00,73.67,73.87,73.66,73.71,111154.0,68.9357,69.1229,68.9264,68.9731,111154.0
2023-03-13 15:20:00,73.71,73.72,73.34,73.45,163397.0,68.9731,68.9825,68.6269,68.7299,163397.0
2023-03-13 15:30:00,73.45,73.63,73.44,73.58,161160.0,68.7299,68.8983,68.7205,68.8515,161160.0
2023-03-13 15:40:00,73.6,73.65,73.42,73.42,201430.0,68.8702,68.917,68.7018,68.7018,201430.0
2023-03-13 15:50:00,73.42,73.49,73.23,73.29,602549.0,68.7018,68.7673,68.524,68.5801,602549.0
2023-03-14 09:30:00,73.99,74.5,73.83,74.24,189506.0,69.2352,69.7124,69.0854,69.4691,189506.0
2023-03-14 09:40:00,74.28,74.44,74.16,74.16,110391.0,69.5065,69.6562,69.3942,69.3942,110391.0
2023-03-14 09:50:00,74.17,74.39,74.17,74.33,99011.0,69.4036,69.6094,69.4036,69.5533,99011.0
2023-03-14 10:00:00,74.33,74.71,74.26,74.7,88933.0,69.5533,69.9089,69.4878,69.8995,88933.0
2023-03-14 10:10:00,74.7,74.72,74.44,74.47,114817.0,69.8995,69.9182,69.6562,69.6843,114817.0
2023-03-14 10:20:00,74.47,74.66,74.46,74.66,81688.0,69.6843,69.8621,69.6749,69.8621,81688.0
2023-03-14 10:30:00,74.68,74.79,74.6,74.71,136540.0,69.8808,69.9837,69.806,69.9089,136540.0
2023-03-14 10:40:00,74.7,74.78,74.65,74.71,139740.0,69.8995,69.9744,69.8527,69.9089,139740.0
2023-03-14 10:50:00,74.7,74.79,74.65,74.68,112975.0,69.8995,69.9837,69.8527,69.8808,112975.0
2023-03-14 11:00:00,74.68,74.85,74.62,74.83,106025.0,69.8808,70.0399,69.8247,70.0212,106025.0
2023-03-14 11:10:00,74.81,74.82,74.58,74.63,76554.0,70.0025,70.0118,69.7872,69.834,76554.0
2023-03-14 11:20:00,74.63,74.65,74.41,74.43,96350.0,69.834,69.8527,69.6282,69.6469,96350.0
2023-03-14 11:30:00,74.42,74.51,74.41,74.5,77042.0,69.6375,69.7217,69.6282,69.7124,77042.0
2023-03-14 11:40:00,74.5,74.5,74.35,74.36,76334.0,69.7124,69.7124,69.572,69.5814,76334.0
2023-03-14 11:50:00,74.36,74.58,74.36,74.56,66993.0,69.5814,69.7872,69.5814,69.7685,66993.0
2023-03-14 12:00:00,74.57,74.6,74.38,74.44,102910.0,69.7779,69.806,69.6001,69.6562,102910.0
2023-03-14 12:10:00,74.45,74.55,74.37,74.42,58190.0,69.6656,69.7592,69.5907,69.6375,58190.0
2023-03-14 12:20:00,74.41,74.41,74.13,74.19,74255.0,69.6282,69.6282,69.3662,69.4223,74255.0
2023-03-14 12:30:00,74.2,74.25,74.12,74.23,52969.0,69.4317,69.4784,69.3568,69.4597,52969.0
2023-03-14 12:40:00,74.23,74.31,74.03,74.26,70900.0,69.4597,69.5346,69.2726,69.4878,70900.0
2023-03-14 12:50:00,74.25,74.29,74.09,74.24,62047.0,69.4784,69.5159,69.3287,69.4691,62047.0
2023-03-14 13:00:00,74.24,74.27,73.88,73.92,56172.0,69.4691,69.4972,69.1322,69.1697,56172.0
2023-03-14 13:10:00,73.89,73.91,73.67,73.69,88980.0,69.1416,69.1603,68.9357,68.9544,88980.0
2023-03-14 13:20:00,73.69,73.86,73.58,73.7,79104.0,68.9544,69.1135,68.8515,68.9638,79104.0
2023-03-14 13:30:00,73.7,73.72,73.6,73.64,75179.0,68.9638,68.9825,68.8702,68.9076,75179.0
2023-03-14 13:40:00,73.65,73.71,73.44,73.49,58524.0,68.917,68.9731,68.7205,68.7673,58524.0
2023-03-14 13:50:00,73.49,73.54,73.43,73.53,57666.0,68.7673,68.8141,68.7111,68.8047,57666.0
2023-03-14 14:00:00,73.54,73.77,73.54,73.73,107573.0,68.8141,69.0293,68.8141,68.9919,107573.0
2023-03-14 14:10:00,73.72,73.8,73.53,73.62,69603.0,68.9825,69.0574,68.8047,68.8889,69603.0
2023-03-14 14:20:00,73.58,73.9,73.54,73.82,98526.0,68.8515,69.1509,68.8141,69.0761,98526.0
2023-03-14 14:30:00,73.82,73.93,73.73,73.78,96304.0,69.0761,69.179,68.9919,69.0386,96304.0
2023-03-14 14:40:00,73.77,73.94,73.71,73.84,78173.0,69.0293,69.1884,68.9731,69.0948,78173.0
2023-03-14 14:50:00,73.81,73.93,73.76,73.8,73976.0,69.0667,69.179,69.0199,69.0574,73976.0
2023-03-14 15:00:00,73.81,73.94,73.72,73.77,147005.0,69.0667,69.1884,68.9825,69.0293,147005.0
2023-03-14 15:10:00,73.76,73.88,73.63,73.84,118823.0,69.0199,69.1322,68.8983,69.0948,118823.0
2023-03-14 15:20:00,73.84,73.85,73.67,73.81,83257.0,69.0948,69.1041,68.9357,69.0667,83257.0
2023-03-14 15:30:00,73.82,74.13,73.81,74.0,118692.0,69.0761,69.3662,69.0667,69.2445,118692.0
2023-03-14 15:40:00,74.0,74.22,73.99,74.15,195534.0,69.2445,69.4504,69.2352,69.3849,195534.0
2023-03-14 15:50:00,74.15,74.59,74.15,74.53,768674.0,69.3849,69.7966,69.3849,69.7404,768674.0
2023-03-15 09:30:00,74.45,74.56,74.19,74.5,538641.0,69.6656,69.7685,69.4223,69.7124,538641.0
2023-03-15 09:40:00,74.51,74.79,74.33,74.79,341314.0,69.7217,69.9837,69.5533,69.9837,341314.0
2023-03-15 09:50:00,74.8,74.84,74.33,74.35,244332.0,69.9931,70.0305,69.5533,69.572,244332.0
2023-03-15 10:00:00,74.31,74.7,74.06,74.55,130449.0,69.5346,69.8995,69.3007,69.7592,130449.0
2023-03-15 10:10:00,74.53,74.63,74.11,74.31,232213.0,69.7404,69.834,69.3474,69.5346,232213.0
2023-03-15 10:20:00,74.33,74.4,74.16,74.18,130681.0,69.5533,69.6188,69.3942,69.4129,130681.0
2023-03-15 10:30:00,74.17,74.37,74.05,74.28,159191.0,69.4036,69.5907,69.2913,69.5065,159191.0
2023-03-15 10:40:00,74.27,74.37,73.92,74.36,235522.0,69.4972,69.5907,69.1697,69.5814,235522.0
2023-03-15 10:50:00,74.38,74.93,74.25,74.83,166266.0,69.6001,70.1147,69.4784,70.0212,166266.0
2023-03-15 11:00:00,74.85,74.94,74.64,74.7,102139.0,70.0399,70.1241,69.8434,69.8995,102139.0
2023-03-15 11:10:00,74.68,74.77,74.49,74.58,116954.0,69.8808,69.965,69.703,69.7872,116954.0
2023-03-15 11:20:00,74.58,74.63,74.32,74.47,137195.0,69.7872,69.834,69.5439,69.6843,137195.0
2023-03-15 11:30:00,74.5,74.53,74.35,74.35,84672.0,69.7124,69.7404,69.572,69.572,84672.0
2023-03-15 11:40:00,74.35,74.87,74.35,74.68,156623.0,69.572,70.0586,69.572,69.8808,156623.0
2023-03-15 11:50:00,74.69,74.79,74.5,74.76,127102.0,69.8902,69.9837,69.7124,69.9557,127102.0
2023-03-15 12:00:00,74.76,74.81,74.57,74.68,75975.0,69.9557,70.0025,69.7779,69.8808,75975.0
2023-03-15 12:10:00,74.67,74.84,74.59,74.8,89557.0,69.8715,70.0305,69.7966,69.9931,89557.0
2023-03-15 12:20:00,74.81,74.97,74.76,74.97,148690.0,70.0025,70.1522,69.9557,70.1522,148690.0
2023-03-15 12:30:00,74.97,75.36,74.97,75.14,121542.0,70.1522,70.5171,70.1522,70.3112,121542.0
2023-03-15 12:40:00,75.15,75.17,74.96,75.02,77327.0,70.3206,70.3393,70.1428,70.199,77327.0
2023-03-15 12:50:00,75.03,75.05,74.63,74.66,97624.0,70.2083,70.227,69.834,69.8621,97624.0
2023-03-15 13:00:00,74.66,74.76,74.6,74.64,108293.0,69.8621,69.9557,69.806,69.8434,108293.0
2023-03-15 13:10:00,74.65,74.76,74.6,74.69,75423.0,69.8527,69.9557,69.806,69.8902,75423.0
2023-03-15 13:20:00,74.69,74.96,74.61,74.95,127857.0,69.8902,70.1428,69.8153,70.1335,127857.0
2023-03-15 13:30:00,74.94,74.94,74.65,74.88,220584.0,70.1241,70.1241,69.8527,70.068,220584.0
2023-03-15 13:40:00,74.88,75.0,74.83,74.99,109151.0,70.068,70.1802,70.0212,70.1709,109151.0
2023-03-15 13:50:00,74.98,75.18,74.97,75.18,104313.0,70.1615,70.3487,70.1522,70.3487,104313.0
2023-03-15 14:00:00,75.18,75.21,75.0,75.21,92418.0,70.3487,70.3768,70.1802,70.3768,92418.0
2023-03-15 14:10:00,75.21,75.42,75.17,75.38,92272.0,70.3768,70.5733,70.3393,70.5358,92272.0
2023-03-15 14:20:00,75.38,75.85,75.34,75.56,193782.0,70.5358,70.9756,70.4984,70.7043,193782.0
2023-03-15 14:30:00,75.57,75.62,75.42,75.5,128883.0,70.7136,70.7604,70.5733,70.6481,128883.0
2023-03-15 14:40:00,75.49,75.57,75.14,75.14,88889.0,70.6388,70.7136,70.3112,70.3112,88889.0
2023-03-15 14:50:00,75.15,75.3,75.02,75.21,124693.0,70.3206,70.461,70.199,70.3768,124693.0
2023-03-15 15:00:00,75.23,75.25,74.9,75.08,173195.0,70.3955,70.4142,70.0867,70.2551,173195.0
2023-03-15 15:10:00,75.07,75.32,75.05,75.27,165108.0,70.2457,70.4797,70.227,70.4329,165108.0
2023-03-15 15:20:00,75.27,75.49,75.19,75.43,203724.0,70.4329,70.6388,70.358,70.5826,203724.0
2023-03-15 15:30:00,75.43,75.5,75.27,75.4,387826.0,70.5826,70.6481,70.4329,70.5545,387826.0
2023-03-15 15:40:00,75.39,75.54,75.27,75.44,584081.0,70.5452,70.6855,70.4329,70.592,584081.0
2023-03-15 15:50:00,75.44,75.61,75.32,75.55,894348.0,70.592,70.751,70.4797,70.6949,894348.0
2023-03-16 09:30:00,75.66,76.09,75.36,75.42,293558.0,70.7978,71.2002,70.5171,70.5733,293558.0
2023-03-16 09:40:00,75.41,75.71,75.32,75.51,213878.0,70.5639,70.8446,70.4797,70.6575,213878.0
2023-03-16 09:50:00,75.55,75.61,75.1,75.14,134825.0,70.6949,70.751,70.2738,70.3112,134825.0
2023-03-16 10:00:00,75.14,75.21,74.83,74.9,216942.0,70.3112,70.3768,70.0212,70.0867,216942.0
2023-03-16 10:10:00,74.88,75.19,74.85,75.07,85535.0,70.068,70.358,70.0399,70.2457,85535.0
2023-03-16 10:20:00,75.07,75.39,74.98,75.35,83038.0,70.2457,70.5452,70.1615,70.5078,83038.0
2023-03-16 10:30:00,75.34,75.41,75.27,75.34,107910.0,70.4984,70.5639,70.4329,70.4984,107910.0
2023-03-16 10:40:00,75.34,75.47,75.2,75.21,203988.0,70.4984,70.62,70.3674,70.3768,203988.0
2023-03-16 10:50:00,75.21,75.68,75.09,75.56,93936.0,70.3768,70.8165,70.2645,70.7043,93936.0
2023-03-16 11:00:00,75.57,75.91,75.51,75.79,69521.0,70.7136,71.0318,70.6575,70.9195,69521.0
2023-03-16 11:10:00,75.82,76.26,75.77,76.25,235720.0,70.9476,71.3593,70.9008,71.3499,235720.0
2023-03-16 11:20:00,76.24,76.32,76.09,76.22,207556.0,71.3406,71.4154,71.2002,71.3218,207556.0
2023-03-16 11:30:00,76.24,76.37,76.19,76.31,132520.0,71.3406,71.4622,71.2938,71.4061,132520.0
2023-03-16 11:40:00,76.31,76.51,76.21,76.26,91239.0,71.4061,71.5932,71.3125,71.3593,91239.0
2023-03-16 11:50:00,76.25,76.32,76.15,76.15,138516.0,71.3499,71.4154,71.2563,71.2563,138516.0
2023-03-16 12:00:00,76.14,76.19,75.89,75.92,137462.0,71.247,71.2938,71.0131,71.0411,137462.0
2023-03-16 12:10:00,75.91,76.15,75.83,76.15,93076.0,71.0318,71.2563,70.9569,71.2563,93076.0
2023-03-16 12:20:00,76.16,76.22,76.04,76.2,131662.0,71.2657,71.3218,71.1534,71.3031,131662.0
2023-03-16 12:30:00,76.2,76.22,75.83,75.95,121996.0,71.3031,71.3218,70.9569,71.0692,121996.0
2023-03-16 12:40:00,75.96,75.99,75.73,75.98,140224.0,71.0786,71.1066,70.8633,71.0973,140224.0
2023-03-16 12:50:00,75.99,76.24,75.88,75.99,118329.0,71.1066,71.3406,71.0037,71.1066,118329.0
2023-03-16 13:00:00,75.98,76.16,75.95,76.02,79208.0,71.0973,71.2657,71.0692,71.1347,79208.0
2023-03-16 13:10:00,76.03,76.15,75.89,75.93,81685.0,71.1441,71.2563,71.0131,71.0505,81685.0
2023-03-16 13:20:00,75.94,76.0,75.87,75.88,66302.0,71.0598,71.116,70.9943,71.0037,66302.0
2023-03-16 13:30:00,75.88,75.96,75.85,75.96,65591.0,71.0037,71.0786,70.9756,71.0786,65591.0
2023-03-16 13:40:00,75.96,76.19,75.93,76.14,72263.0,71.0786,71.2938,71.0505,71.247,72263.0
2023-03-16 13:50:00,76.14,76.19,76.04,76.15,64871.0,71.247,71.2938,71.1534,71.2563,64871.0
2023-03-16 14:00:00,76.15,76.18,75.92,76.04,76694.0,71.2563,71.2844,71.0411,71.1534,76694.0
2023-03-16 14:10:00,76.03,76.06,75.87,75.93,85075.0,71.1441,71.1721,70.9943,71.0505,85075.0
2023-03-16 14:20:00,75.93,75.94,75.8,75.9,76676.0,71.0505,71.0598,70.9288,71.0224,76676.0
2023-03-16 14:30:00,75.9,75.96,75.72,75.88,97521.0,71.0224,71.0786,70.854,71.0037,97521.0
2023-03-16 14:40:00,75.87,76.05,75.84,75.99,81674.0,70.9943,71.1628,70.9663,71.1066,81674.0
2023-03-16 14:50:00,75.99,76.24,75.96,76.23,126986.0,71.1066,71.3406,71.0786,71.3312,126986.0
2023-03-16 15:00:00,76.24,76.26,76.02,76.03,135640.0,71.3406,71.3593,71.1347,71.1441,135640.0
2023-03-16 15:10:00,76.03,76.1,75.96,75.97,104684.0,71.1441,71.2096,71.0786,71.0879,104684.0
2023-03-16 15:20:00,75.96,76.11,75.89,76.03,167528.0,71.0786,71.2189,71.0131,71.1441,167528.0
2023-03-16 15:30:00,76.01,76.06,75.91,76.03,170359.0,71.1253,71.1721,71.0318,71.1441,170359.0
2023-03-16 15:40:00,76.03,76.25,76.02,76.2,171457.0,71.1441,71.3499,71.1347,71.3031,171457.0
2023-03-16 15:50:00,76.2,76.27,76.12,76.24,637655.0,71.3031,71.3686,71.2283,71.3406,637655.0
2023-03-17 09:30:00,76.29,76.29,75.67,75.75,2933653.0,71.3873,71.3873,70.8072,70.882,2933653.0
2023-03-17 09:40:00,75.79,76.09,75.74,75.94,75136.0,70.9195,71.2002,70.8727,71.0598,75136.0
2023-03-17 09:50:00,75.97,76.03,75.56,75.67,101179.0,71.0879,71.1441,70.7043,70.8072,101179.0
2023-03-17 10:00:00,75.68,75.91,75.33,75.41,70219.0,70.8165,71.0318,70.489,70.5639,70219.0
2023-03-17 10:10:00,75.38,75.4,75.1,75.3,89487.0,70.5358,70.5545,70.2738,70.461,89487.0
2023-03-17 10:20:00,75.3,75.3,74.95,75.17,95762.0,70.461,70.461,70.1335,70.3393,95762.0
2023-03-17 10:30:00,75.18,75.26,74.94,75.13,86020.0,70.3487,70.4235,70.1241,70.3019,86020.0
2023-03-17 10:40:00,75.14,75.16,74.89,74.95,67424.0,70.3112,70.33,70.0773,70.1335,67424.0
2023-03-17 10:50:00,74.95,75.04,74.73,74.97,105008.0,70.1335,70.2177,69.9276,70.1522,105008.0
2023-03-17 11:00:00,74.96,75.23,74.92,75.19,58503.0,70.1428,70.3955,70.1054,70.358,58503.0
2023-03-17 11:10:00,75.19,75.35,75.15,75.28,72185.0,70.358,70.5078,70.3206,70.4423,72185.0
2023-03-17 11:20:00,75.29,75.37,75.03,75.18,99355.0,70.4516,70.5265,70.2083,70.3487,99355.0
2023-03-17 11:30:00,75.18,75.5,75.18,75.35,58490.0,70.3487,70.6481,70.3487,70.5078,58490.0
2023-03-17 11:40:00,75.36,75.55,75.34,75.48,143216.0,70.5171,70.6949,70.4984,70.6294,143216.0
2023-03-17 11:50:00,75.49,75.53,75.12,75.21,98942.0,70.6388,70.6762,70.2925,70.3768,98942.0
2023-03-17 12:00:00,75.19,75.43,75.18,75.4,64643.0,70.358,70.5826,70.3487,70.5545,64643.0
2023-03-17 12:10:00,75.41,75.51,75.35,75.44,40269.0,70.5639,70.6575,70.5078,70.592,40269.0
2023-03-17 12:20:00,75.45,75.58,75.38,75.56,44203.0,70.6013,70.723,70.5358,70.7043,44203.0
2023-03-17 12:30:00,75.56,75.7,75.48,75.58,79188.0,70.7043,70.8353,70.6294,70.723,79188.0
2023-03-17 12:40:00,75.57,75.7,75.56,75.61,62386.0,70.7136,70.8353,70.7043,70.751,62386.0
2023-03-17 12:50:00,75.62,75.66,75.39,75.45,80806.0,70.7604,70.7978,70.5452,70.6013,80806.0
2023-03-17 13:00:00,75.46,75.47,75.27,75.31,52148.0,70.6107,70.62,70.4329,70.4703,52148.0
2023-03-17 13:10:00,75.29,75.38,75.23,75.29,76883.0,70.4516,70.5358,70.3955,70.4516,76883.0
2023-03-17 13:20:00,75.29,75.36,75.21,75.27,73329.0,70.4516,70.5171,70.3768,70.4329,73329.0
2023-03-17 13:30:00,75.28,75.42,75.23,75.38,75781.0,70.4423,70.5733,70.3955,70.5358,75781.0
2023-03-17 13:40:00,75.36,75.43,75.29,75.39,55996.0,70.5171,70.5826,70.4516,70.5452,55996.0
2023-03-17 13:50:00,75.4,75.46,75.33,75.45,59392.0,70.5545,70.6107,70.489,70.6013,59392.0
2023-03-17 14:00:00,75.46,75.57,75.3,75.36,70280.0,70.6107,70.7136,70.461,70.5171,70280.0
2023-03-17 14:10:00,75.35,75.38,75.26,75.27,57562.0,70.5078,70.5358,70.4235,70.4329,57562.0
2023-03-17 14:20:00,75.25,75.29,74.92,75.0,78741.0,70.4142,70.4516,70.1054,70.1802,78741.0
2023-03-17 14:30:00,75.0,75.12,74.85,74.93,140963.0,70.1802,70.2925,70.0399,70.1147,140963.0
2023-03-17 14:40:00,74.93,74.99,74.87,74.91,121947.0,70.1147,70.1709,70.0586,70.096,121947.0
2023-03-17 14:50:00,74.9,75.13,74.8,75.11,125386.0,70.0867,70.3019,69.9931,70.2832,125386.0
2023-03-17 15:00:00,75.12,75.23,75.01,75.2,105666.0,70.2925,70.3955,70.1896,70.3674,105666.0
2023-03-17 15:10:00,75.2,75.56,75.19,75.52,111430.0,70.3674,70.7043,70.358,70.6668,111430.0
2023-03-17 15:20:00,75.52,75.65,75.46,75.61,98023.0,70.6668,70.7885,70.6107,70.751,98023.0
2023-03-17 15:30:00,75.62,75.62,75.33,75.34,120446.0,70.7604,70.7604,70.489,70.4984,120446.0
2023-03-17 15:40:00,75.34,75.53,75.33,75.42,209386.0,70.4984,70.6762,70.489,70.5733,209386.0
2023-03-17 15:50:00,75.42,75.81,75.39,75.67,626929.0,70.5733,70.9382,70.5452,70.8072,626929.0
2023-03-20 09:30:00,75.6,75.95,75.48,75.72,296451.0,70.7417,71.0692,70.6294,70.854,296451.0
2023-03-20 09:40:00,75.72,75.96,75.47,75.72,185866.0,70.854,71.0786,70.62,70.854,185866.0
2023-03-20 09:50:00,75.72,75.95,75.6,75.61,114306.0,70.854,71.0692,70.7417,70.751,114306.0
2023-03-20 10:00:00,75.63,75.81,75.62,75.65,125924.0,70.7698,70.9382,70.7604,70.7885,125924.0
2023-03-20 10:10:00,75.64,75.77,75.35,75.37,74366.0,70.7791,70.9008,70.5078,70.5265,74366.0
2023-03-20 10:20:00,75.37,75.71,75.34,75.65,84537.0,70.5265,70.8446,70.4984,70.7885,84537.0
2023-03-20 10:30:00,75.65,75.66,75.32,75.32,90321.0,70.7885,70.7978,70.4797,70.4797,90321.0
2023-03-20 10:40:00,75.31,75.6,75.31,75.6,53866.0,70.4703,70.7417,70.4703,70.7417,53866.0
2023-03-20 10:50:00,75.61,75.8,75.51,75.71,74588.0,70.751,70.9288,70.6575,70.8446,74588.0
2023-03-20 11:00:00,75.71,75.93,75.69,75.86,108549.0,70.8446,71.0505,70.8259,70.985,108549.0
2023-03-20 11:10:00,75.84,75.87,75.63,75.68,54801.0,70.9663,70.9943,70.7698,70.8165,54801.0
2023-03-20 11:20:00,75.69,75.78,75.66,75.75,64349.0,70.8259,70.9101,70.7978,70.882,64349.0
2023-03-20 11:30:00,75.75,75.77,75.54,75.6,78624.0,70.882,70.9008,70.6855,70.7417,78624.0
2023-03-20 11:40:00,75.61,75.68,75.54,75.58,70051.0,70.751,70.8165,70.6855,70.723,70051.0
2023-03-20 11:50:00,75.58,75.76,75.58,75.75,71593.0,70.723,70.8914,70.723,70.882,71593.0
2023-03-20 12:00:00,75.77,75.81,75.6,75.66,144450.0,70.9008,70.9382,70.7417,70.7978,144450.0
2023-03-20 12:10:00,75.65,75.68,75.31,75.36,66142.0,70.7885,70.8165,70.4703,70.5171,66142.0
2023-03-20 12:20:00,75.36,75.5,75.33,75.41,68043.0,70.5171,70.6481,70.489,70.5639,68043.0
2023-03-20 12:30:00,75.41,75.53,75.39,75.52,57821.0,70.5639,70.6762,70.5452,70.6668,57821.0
2023-03-20 12:40:00,75.51,75.63,75.49,75.62,54051.0,70.6575,70.7698,70.6388,70.7604,54051.0
2023-03-20 12:50:00,75.61,75.79,75.61,75.72,66438.0,70.751,70.9195,70.751,70.854,66438.0
2023-03-20 13:00:00,75.73,75.85,75.71,75.8,84855.0,70.8633,70.9756,70.8446,70.9288,84855.0
2023-03-20 13:10:00,75.8,75.87,75.75,75.78,66499.0,70.9288,70.9943,70.882,70.9101,66499.0
2023-03-20 13:20:00,75.8,75.86,75.75,75.8,68416.0,70.9288,70.985,70.882,70.9288,68416.0
2023-03-20 13:30:00,75.8,75.88,75.72,75.76,49697.0,70.9288,71.0037,70.854,70.8914,49697.0
2023-03-20 13:40:00,75.76,75.82,75.69,75.79,61247.0,70.8914,70.9476,70.8259,70.9195,61247.0
2023-03-20 13:50:00,75.78,75.86,75.67,75.81,105870.0,70.9101,70.985,70.8072,70.9382,105870.0
2023-03-20 14:00:00,75.82,75.85,75.57,75.62,55336.0,70.9476,70.9756,70.7136,70.7604,55336.0
2023-03-20 14:10:00,75.62,75.73,75.51,75.73,105620.0,70.7604,70.8633,70.6575,70.8633,105620.0
2023-03-20 14:20:00,75.72,75.82,75.69,75.76,51928.0,70.854,70.9476,70.8259,70.8914,51928.0
2023-03-20 14:30:00,75.77,75.81,75.69,75.72,74449.0,70.9008,70.9382,70.8259,70.854,74449.0
2023-03-20 14:40:00,75.73,75.83,75.7,75.77,135154.0,70.8633,70.9569,70.8353,70.9008,135154.0
2023-03-20 14:50:00,75.78,75.91,75.77,75.87,95517.0,70.9101,71.0318,70.9008,70.9943,95517.0
2023-03-20 15:00:00,75.87,75.95,75.81,75.87,102676.0,70.9943,71.0692,70.9382,70.9943,102676.0
2023-03-20 15:10:00,75.88,75.91,75.75,75.8,104308.0,71.0037,71.0318,70.882,70.9288,104308.0
2023-03-20 15:20:00,75.8,75.86,75.7,75.79,130084.0,70.9288,70.985,70.8353,70.9195,130084.0
2023-03-20 15:30:00,75.79,75.85,75.71,75.73,286014.0,70.9195,70.9756,70.8446,70.8633,286014.0
2023-03-20 15:40:00,75.73,77.0,75.71,75.94,380208.0,70.8633,72.0517,70.8446,71.0598,380208.0
2023-03-20 15:50:00,75.95,76.02,75.87,75.97,579493.0,71.0692,71.1347,70.9943,71.0879,579493.0
2023-03-21 09:30:00,76.34,76.35,76.0,76.18,238781.0,71.4341,71.4435,71.116,71.2844,238781.0
2023-03-21 09:40:00,76.18,76.28,75.85,76.04,150851.0,71.2844,71.378,70.9756,71.1534,150851.0
2023-03-21 09:50:00,76.04,76.09,75.61,75.67,137862.0,71.1534,71.2002,70.751,70.8072,137862.0
2023-03-21 10:00:00,75.67,75.7,75.03,75.03,139345.0,70.8072,70.8353,70.2083,70.2083,139345.0
2023-03-21 10:10:00,75.03,75.34,75.03,75.19,113922.0,70.2083,70.4984,70.2083,70.358,113922.0
2023-03-21 10:20:00,75.2,75.31,74.98,75.2,146312.0,70.3674,70.4703,70.1615,70.3674,146312.0
2023-03-21 10:30:00,75.2,75.33,74.88,75.03,110421.0,70.3674,70.489,70.068,70.2083,110421.0
2023-03-21 10:40:00,75.03,75.08,74.88,75.05,80314.0,70.2083,70.2551,70.068,70.227,80314.0
2023-03-21 10:50:00,75.05,75.27,75.03,75.22,83290.0,70.227,70.4329,70.2083,70.3861,83290.0
2023-03-21 11:00:00,75.24,75.77,75.21,75.73,90110.0,70.4048,70.9008,70.3768,70.8633,90110.0
2023-03-21 11:10:00,75.73,75.78,75.57,75.59,54309.0,70.8633,70.9101,70.7136,70.7323,54309.0
2023-03-21 11:20:00,75.58,75.59,75.39,75.47,60760.0,70.723,70.7323,70.5452,70.62,60760.0
2023-03-21 11:30:00,75.46,75.5,75.05,75.05,66539.0,70.6107,70.6481,70.227,70.227,66539.0
2023-03-21 11:40:00,75.03,75.04,74.78,74.96,63045.0,70.2083,70.2177,69.9744,70.1428,63045.0
2023-03-21 11:50:00,74.96,74.99,74.82,74.97,138255.0,70.1428,70.1709,70.0118,70.1522,138255.0
2023-03-21 12:00:00,74.98,75.06,74.88,74.88,90198.0,70.1615,70.2364,70.068,70.068,90198.0
2023-03-21 12:10:00,74.86,74.92,74.7,74.78,63884.0,70.0492,70.1054,69.8995,69.9744,63884.0
2023-03-21 12:20:00,74.77,74.88,74.74,74.81,80286.0,69.965,70.068,69.937,70.0025,80286.0
2023-03-21 12:30:00,74.81,74.84,74.5,74.51,60174.0,70.0025,70.0305,69.7124,69.7217,60174.0
2023-03-21 12:40:00,74.52,74.74,74.5,74.71,41158.0,69.7311,69.937,69.7124,69.9089,41158.0
2023-03-21 12:50:00,74.72,74.77,74.4,74.42,109898.0,69.9182,69.965,69.6188,69.6375,109898.0
2023-03-21 13:00:00,74.42,74.48,74.27,74.43,44454.0,69.6375,69.6937,69.4972,69.6469,44454.0
2023-03-21 13:10:00,74.42,74.55,74.38,74.49,46694.0,69.6375,69.7592,69.6001,69.703,46694.0
2023-03-21 13:20:00,74.48,74.69,74.47,74.67,50241.0,69.6937,69.8902,69.6843,69.8715,50241.0
2023-03-21 13:30:00,74.67,74.78,74.66,74.74,64474.0,69.8715,69.9744,69.8621,69.937,64474.0
2023-03-21 13:40:00,74.74,74.76,74.61,74.63,66057.0,69.937,69.9557,69.8153,69.834,66057.0
2023-03-21 13:50:00,74.62,74.75,74.58,74.75,42777.0,69.8247,69.9463,69.7872,69.9463,42777.0
2023-03-21 14:00:00,74.77,74.88,74.73,74.79,57905.0,69.965,70.068,69.9276,69.9837,57905.0
2023-03-21 14:10:00,74.8,75.1,74.78,75.01,71541.0,69.9931,70.2738,69.9744,70.1896,71541.0
2023-03-21 14:20:00,75.04,75.25,75.04,75.25,44722.0,70.2177,70.4142,70.2177,70.4142,44722.0
2023-03-21 14:30:00,75.25,75.33,75.21,75.25,54562.0,70.4142,70.489,70.3768,70.4142,54562.0
2023-03-21 14:40:00,75.25,75.35,75.24,75.32,47028.0,70.4142,70.5078,70.4048,70.4797,47028.0
2023-03-21 14:50:00,75.33,75.42,75.26,75.37,59128.0,70.489,70.5733,70.4235,70.5265,59128.0
2023-03-21 15:00:00,75.36,75.39,75.28,75.29,76337.0,70.5171,70.5452,70.4423,70.4516,76337.0
2023-03-21 15:10:00,75.3,75.39,75.25,75.34,74014.0,70.461,70.5452,70.4142,70.4984,74014.0
2023-03-21 15:20:00,75.34,75.37,75.16,75.23,84125.0,70.4984,70.5265,70.33,70.3955,84125.0
2023-03-21 15:30:00,75.23,75.32,75.14,75.31,109882.0,70.3955,70.4797,70.3112,70.4703,109882.0
2023-03-21 15:40:00,75.33,75.54,75.33,75.44,170499.0,70.489,70.6855,70.489,70.592,170499.0
2023-03-21 15:50:00,75.44,75.49,75.29,75.38,461042.0,70.592,70.6388,70.4516,70.5358,461042.0
2023-03-22 09:30:00,75.31,75.44,74.93,75.44,179666.0,70.4703,70.592,70.1147,70.592,179666.0
2023-03-22 09:40:00,75.44,75.49,74.9,74.9,127231.0,70.592,70.6388,70.0867,70.0867,127231.0
2023-03-22 09:50:00,74.9,75.04,74.75,75.0,79409.0,70.0867,70.2177,69.9463,70.1802,79409.0
2023-03-22 10:00:00,74.99,75.09,74.88,75.05,116249.0,70.1709,70.2645,70.068,70.227,116249.0
2023-03-22 10:10:00,75.06,75.15,74.93,75.1,129983.0,70.2364,70.3206,70.1147,70.2738,129983.0
2023-03-22 10:20:00,75.1,75.38,75.1,75.36,73466.0,70.2738,70.5358,70.2738,70.5171,73466.0
2023-03-22 10:30:00,75.37,75.5,75.29,75.48,95286.0,70.5265,70.6481,70.4516,70.6294,95286.0
2023-03-22 10:40:00,75.46,75.46,75.28,75.31,48130.0,70.6107,70.6107,70.4423,70.4703,48130.0
2023-03-22 10:50:00,75.31,75.38,75.14,75.16,71455.0,70.4703,70.5358,70.3112,70.33,71455.0
2023-03-22 11:00:00,75.16,75.22,75.04,75.04,51727.0,70.33,70.3861,70.2177,70.2177,51727.0
2023-03-22 11:10:00,75.04,75.08,74.91,75.01,88053.0,70.2177,70.2551,70.096,70.1896,88053.0
2023-03-22 11:20:00,75.0,75.15,74.97,75.15,70388.0,70.1802,70.3206,70.1522,70.3206,70388.0
2023-03-22 11:30:00,75.14,75.23,75.11,75.15,91163.0,70.3112,70.3955,70.2832,70.3206,91163.0
2023-03-22 11:40:00,75.14,75.3,75.09,75.29,89906.0,70.3112,70.461,70.2645,70.4516,89906.0
2023-03-22 11:50:00,75.3,75.32,75.07,75.08,56255.0,70.461,70.4797,70.2457,70.2551,56255.0
2023-03-22 12:00:00,75.08,75.1,74.99,75.01,54291.0,70.2551,70.2738,70.1709,70.1896,54291.0
2023-03-22 12:10:00,75.01,75.13,75.0,75.09,38682.0,70.1896,70.3019,70.1802,70.2645,38682.0
2023-03-22 12:20:00,75.09,75.14,74.95,75.11,78529.0,70.2645,70.3112,70.1335,70.2832,78529.0
2023-03-22 12:30:00,75.11,75.15,74.93,74.94,29823.0,70.2832,70.3206,70.1147,70.1241,29823.0
2023-03-22 12:40:00,74.92,75.03,74.91,75.03,31139.0,70.1054,70.2083,70.096,70.2083,31139.0
2023-03-22 12:50:00,75.02,75.08,74.95,74.95,34194.0,70.199,70.2551,70.1335,70.1335,34194.0
2023-03-22 13:00:00,74.94,74.95,74.85,74.9,35749.0,70.1241,70.1335,70.0399,70.0867,35749.0
2023-03-22 13:10:00,74.9,75.03,74.86,75.01,46062.0,70.0867,70.2083,70.0492,70.1896,46062.0
2023-03-22 13:20:00,75.01,75.08,74.97,75.02,30217.0,70.1896,70.2551,70.1522,70.199,30217.0
2023-03-22 13:30:00,75.02,75.06,74.96,74.98,68023.0,70.199,70.2364,70.1428,70.1615,68023.0
2023-03-22 13:40:00,74.98,75.13,74.97,75.09,77525.0,70.1615,70.3019,70.1522,70.2645,77525.0
2023-03-22 13:50:00,75.09,75.11,74.93,74.94,41280.0,70.2645,70.2832,70.1147,70.1241,41280.0
2023-03-22 14:00:00,74.96,75.47,74.92,75.12,78269.0,70.1428,70.62,70.1054,70.2925,78269.0
2023-03-22 14:10:00,75.13,75.33,75.09,75.29,119809.0,70.3019,70.489,70.2645,70.4516,119809.0
2023-03-22 14:20:00,75.29,75.35,75.17,75.31,84416.0,70.4516,70.5078,70.3393,70.4703,84416.0
2023-03-22 14:30:00,75.31,75.54,75.05,75.46,180552.0,70.4703,70.6855,70.227,70.6107,180552.0
2023-03-22 14:40:00,75.46,75.98,75.46,75.77,147376.0,70.6107,71.0973,70.6107,70.9008,147376.0
2023-03-22 14:50:00,75.78,75.81,75.22,75.29,90446.0,70.9101,70.9382,70.3861,70.4516,90446.0
2023-03-22 15:00:00,75.26,75.41,74.88,75.02,109698.0,70.4235,70.5639,70.068,70.199,109698.0
2023-03-22 15:10:00,75.02,75.34,74.93,75.27,120841.0,70.199,70.4984,70.1147,70.4329,120841.0
2023-03-22 15:20:00,75.29,75.55,75.22,75.42,107211.0,70.4516,70.6949,70.3861,70.5733,107211.0
2023-03-22 15:30:00,75.41,75.44,74.93,75.01,127036.0,70.5639,70.592,70.1147,70.1896,127036.0
2023-03-22 15:40:00,75.02,75.1,74.66,74.75,167333.0,70.199,70.2738,69.8621,69.9463,167333.0
2023-03-22 15:50:00,74.75,74.81,74.09,74.1,685323.0,69.9463,70.0025,69.3287,69.3381,685323.0
2023-03-23 09:30:00,73.77,74.0,73.52,73.96,298818.0,69.0293,69.2445,68.7954,69.2071,298818.0
2023-03-23 09:40:00,73.97,74.28,73.81,74.18,156502.0,69.2164,69.5065,69.0667,69.4129,156502.0
2023-03-23 09:50:00,74.18,74.21,74.03,74.15,134241.0,69.4129,69.441,69.2726,69.3849,134241.0
2023-03-23 10:00:00,74.17,74.43,74.06,74.41,128552.0,69.4036,69.6469,69.3007,69.6282,128552.0
2023-03-23 10:10:00,74.42,74.76,74.37,74.58,102163.0,69.6375,69.9557,69.5907,69.7872,102163.0
2023-03-23 10:20:00,74.59,74.75,74.52,74.58,95214.0,69.7966,69.9463,69.7311,69.7872,95214.0
2023-03-23 10:30:00,74.59,74.88,74.53,74.62,118038.0,69.7966,70.068,69.7404,69.8247,118038.0
2023-03-23 10:40:00,74.62,74.86,74.6,74.82,64481.0,69.8247,70.0492,69.806,70.0118,64481.0
2023-03-23 10:50:00,74.85,74.97,74.78,74.8,83280.0,70.0399,70.1522,69.9744,69.9931,83280.0
2023-03-23 11:00:00,74.81,75.12,74.81,75.03,92610.0,70.0025,70.2925,70.0025,70.2083,92610.0
2023-03-23 11:10:00,75.02,75.25,75.0,75.05,192232.0,70.199,70.4142,70.1802,70.227,192232.0
2023-03-23 11:20:00,75.06,75.11,74.97,74.97,74286.0,70.2364,70.2832,70.1522,70.1522,74286.0
2023-03-23 11:30:00,74.99,75.06,74.95,75.01,77842.0,70.1709,70.2364,70.1335,70.1896,77842.0
2023-03-23 11:40:00,75.01,75.17,74.97,75.14,98398.0,70.1896,70.3393,70.1522,70.3112,98398.0
2023-03-23 11:50:00,75.14,75.36,75.14,75.24,106659.0,70.3112,70.5171,70.3112,70.4048,106659.0
2023-03-23 12:00:00,75.21,75.35,75.15,75.3,74280.0,70.3768,70.5078,70.3206,70.461,74280.0
2023-03-23 12:10:00,75.32,75.33,75.05,75.14,67010.0,70.4797,70.489,70.227,70.3112,67010.0
2023-03-23 12:20:00,75.14,75.18,74.97,75.11,47017.0,70.3112,70.3487,70.1522,70.2832,47017.0
2023-03-23 12:30:00,75.12,75.72,75.03,75.42,439336.0,70.2925,70.854,70.2083,70.5733,439336.0
2023-03-23 12:40:00,75.42,75.68,75.04,75.06,279507.0,70.5733,70.8165,70.2177,70.2364,279507.0
2023-03-23 12:50:00,75.08,75.12,74.95,75.05,63694.0,70.2551,70.2925,70.1335,70.227,63694.0
2023-03-23 13:00:00,75.05,75.05,74.93,75.03,53343.0,70.227,70.227,70.1147,70.2083,53343.0
2023-03-23 13:10:00,75.04,75.05,74.84,74.89,45445.0,70.2177,70.227,70.0305,70.0773,45445.0
2023-03-23 13:20:00,74.89,75.01,74.76,74.84,93397.0,70.0773,70.1896,69.9557,70.0305,93397.0
2023-03-23 13:30:00,74.84,74.87,74.66,74.66,67900.0,70.0305,70.0586,69.8621,69.8621,67900.0
2023-03-23 13:40:00,74.66,74.78,74.62,74.63,68292.0,69.8621,69.9744,69.8247,69.834,68292.0
2023-03-23 13:50:00,74.64,74.64,74.49,74.52,78284.0,69.8434,69.8434,69.703,69.7311,78284.0
2023-03-23 14:00:00,74.52,74.6,74.28,74.33,71275.0,69.7311,69.806,69.5065,69.5533,71275.0
2023-03-23 14:10:00,74.36,74.43,74.25,74.34,53833.0,69.5814,69.6469,69.4784,69.5627,53833.0
2023-03-23 14:20:00,74.34,74.34,74.06,74.06,76367.0,69.5627,69.5627,69.3007,69.3007,76367.0
2023-03-23 14:30:00,74.06,74.19,74.01,74.05,70431.0,69.3007,69.4223,69.2539,69.2913,70431.0
2023-03-23 14:40:00,74.05,74.07,73.82,73.85,133543.0,69.2913,69.31,69.0761,69.1041,133543.0
2023-03-23 14:50:00,73.86,73.86,73.54,73.7,160615.0,69.1135,69.1135,68.8141,68.9638,160615.0
2023-03-23 15:00:00,73.73,74.27,73.73,73.91,222790.0,68.9919,69.4972,68.9919,69.1603,222790.0
2023-03-23 15:10:00,73.92,73.96,73.52,73.52,100596.0,69.1697,69.2071,68.7954,68.7954,100596.0
2023-03-23 15:20:00,73.53,73.73,73.37,73.63,110646.0,68.8047,68.9919,68.655,68.8983,110646.0
2023-03-23 15:30:00,73.61,73.82,73.52,73.72,146303.0,68.8796,69.0761,68.7954,68.9825,146303.0
2023-03-23 15:40:00,73.71,73.92,73.63,73.78,186367.0,68.9731,69.1697,68.8983,69.0386,186367.0
2023-03-23 15:50:00,73.79,74.09,73.77,73.78,473207.0,69.048,69.3287,69.0293,69.0386,473207.0
2023-03-24 09:30:00,73.99,74.27,73.91,73.92,141970.0,69.2352,69.4972,69.1603,69.1697,141970.0
2023-03-24 09:40:00,73.9,74.04,73.71,73.9,66343.0,69.1509,69.2819,68.9731,69.1509,66343.0
2023-03-24 09:50:00,73.9,74.51,73.85,74.21,148894.0,69.1509,69.7217,69.1041,69.441,148894.0
2023-03-24 10:00:00,74.21,74.3,74.11,74.28,85582.0,69.441,69.5252,69.3474,69.5065,85582.0
2023-03-24 10:10:00,74.31,74.49,74.23,74.34,83078.0,69.5346,69.703,69.4597,69.5627,83078.0
2023-03-24 10:20:00,74.35,74.72,74.17,74.7,75948.0,69.572,69.9182,69.4036,69.8995,75948.0
2023-03-24 10:30:00,74.7,74.82,74.59,74.62,67283.0,69.8995,70.0118,69.7966,69.8247,67283.0
2023-03-24 10:40:00,74.62,74.66,74.44,74.44,54784.0,69.8247,69.8621,69.6562,69.6562,54784.0
2023-03-24 10:50:00,74.41,74.45,74.28,74.37,67539.0,69.6282,69.6656,69.5065,69.5907,67539.0
2023-03-24 11:00:00,74.38,74.43,74.22,74.22,85629.0,69.6001,69.6469,69.4504,69.4504,85629.0
2023-03-24 11:10:00,74.21,74.27,74.08,74.19,70607.0,69.441,69.4972,69.3194,69.4223,70607.0
2023-03-24 11:20:00,74.17,74.47,74.17,74.44,57943.0,69.4036,69.6843,69.4036,69.6562,57943.0
2023-03-24 11:30:00,74.41,74.6,74.34,74.56,48762.0,69.6282,69.806,69.5627,69.7685,48762.0
2023-03-24 11:40:00,74.6,74.95,74.58,74.81,82995.0,69.806,70.1335,69.7872,70.0025,82995.0
2023-03-24 11:50:00,74.8,74.91,74.73,74.86,87649.0,69.9931,70.096,69.9276,70.0492,87649.0
2023-03-24 12:00:00,74.89,75.03,74.77,74.79,63125.0,70.0773,70.2083,69.965,69.9837,63125.0
2023-03-24 12:10:00,74.79,74.92,74.79,74.88,74201.0,69.9837,70.1054,69.9837,70.068,74201.0
2023-03-24 12:20:00,74.88,74.89,74.69,74.87,52461.0,70.068,70.0773,69.8902,70.0586,52461.0
2023-03-24 12:30:00,74.9,75.01,74.86,74.91,47853.0,70.0867,70.1896,70.0492,70.096,47853.0
2023-03-24 12:40:00,74.91,75.17,74.85,75.17,50818.0,70.096,70.3393,70.0399,70.3393,50818.0
2023-03-24 12:50:00,75.17,75.33,75.13,75.24,106288.0,70.3393,70.489,70.3019,70.4048,106288.0
2023-03-24 13:00:00,75.25,75.32,75.03,75.07,56682.0,70.4142,70.4797,70.2083,70.2457,56682.0
2023-03-24 13:10:00,75.07,75.08,74.93,74.95,29672.0,70.2457,70.2551,70.1147,70.1335,29672.0
2023-03-24 13:20:00,74.95,75.15,74.93,75.06,62820.0,70.1335,70.3206,70.1147,70.2364,62820.0
2023-03-24 13:30:00,75.07,75.27,75.03,75.19,64777.0,70.2457,70.4329,70.2083,70.358,64777.0
2023-03-24 13:40:00,75.19,75.2,74.99,75.03,78210.0,70.358,70.3674,70.1709,70.2083,78210.0
2023-03-24 13:50:00,75.03,75.09,74.93,75.01,69303.0,70.2083,70.2645,70.1147,70.1896,69303.0
2023-03-24 14:00:00,75.03,75.08,74.93,75.04,40629.0,70.2083,70.2551,70.1147,70.2177,40629.0
2023-03-24 14:10:00,75.04,75.21,75.01,75.13,37797.0,70.2177,70.3768,70.1896,70.3019,37797.0
2023-03-24 14:20:00,75.13,75.19,75.07,75.18,46022.0,70.3019,70.358,70.2457,70.3487,46022.0
2023-03-24 14:30:00,75.18,75.4,75.17,75.36,66193.0,70.3487,70.5545,70.3393,70.5171,66193.0
2023-03-24 14:40:00,75.36,75.41,75.3,75.36,47875.0,70.5171,70.5639,70.461,70.5171,47875.0
2023-03-24 14:50:00,75.35,75.39,75.27,75.33,53509.0,70.5078,70.5452,70.4329,70.489,53509.0
2023-03-24 15:00:00,75.33,75.36,75.23,75.28,67201.0,70.489,70.5171,70.3955,70.4423,67201.0
2023-03-24 15:10:00,75.28,75.44,75.18,75.42,77815.0,70.4423,70.592,70.3487,70.5733,77815.0
2023-03-24 15:20:00,75.42,75.6,75.4,75.58,95897.0,70.5733,70.7417,70.5545,70.723,95897.0
2023-03-24 15:30:00,75.59,75.75,75.55,75.68,102306.0,70.7323,70.882,70.6949,70.8165,102306.0
2023-03-24 15:40:00,75.68,75.75,75.49,75.56,111367.0,70.8165,70.882,70.6388,70.7043,111367.0
2023-03-24 15:50:00,75.55,75.72,75.47,75.7,411456.0,70.6949,70.854,70.62,70.8353,411456.0
2023-03-27 09:30:00,75.8,75.97,75.46,75.59,360257.0,70.9288,71.0879,70.6107,70.7323,360257.0
2023-03-27 09:40:00,75.59,75.93,75.5,75.63,186878.0,70.7323,71.0505,70.6481,70.7698,186878.0
2023-03-27 09:50:00,75.64,75.69,74.95,75.17,236792.0,70.7791,70.8259,70.1335,70.3393,236792.0
2023-03-27 10:00:00,75.17,75.28,74.98,75.14,176418.0,70.3393,70.4423,70.1615,70.3112,176418.0
2023-03-27 10:10:00,75.14,75.33,75.1,75.31,91253.0,70.3112,70.489,70.2738,70.4703,91253.0
2023-03-27 10:20:00,75.3,75.39,75.22,75.37,95656.0,70.461,70.5452,70.3861,70.5265,95656.0
2023-03-27 10:30:00,75.35,75.48,75.25,75.45,120397.0,70.5078,70.6294,70.4142,70.6013,120397.0
2023-03-27 10:40:00,75.45,75.49,75.35,75.41,76123.0,70.6013,70.6388,70.5078,70.5639,76123.0
2023-03-27 10:50:00,75.41,75.52,75.36,75.36,47129.0,70.5639,70.6668,70.5171,70.5171,47129.0
2023-03-27 11:00:00,75.36,75.44,75.28,75.28,48950.0,70.5171,70.592,70.4423,70.4423,48950.0
2023-03-27 11:10:00,75.26,75.37,75.25,75.28,48823.0,70.4235,70.5265,70.4142,70.4423,48823.0
2023-03-27 11:20:00,75.27,75.47,75.26,75.46,58796.0,70.4329,70.62,70.4235,70.6107,58796.0
2023-03-27 11:30:00,75.45,75.56,75.45,75.55,46036.0,70.6013,70.7043,70.6013,70.6949,46036.0
2023-03-27 11:40:00,75.56,75.68,75.51,75.59,86922.0,70.7043,70.8165,70.6575,70.7323,86922.0
2023-03-27 11:50:00,75.56,75.65,75.42,75.56,42657.0,70.7043,70.7885,70.5733,70.7043,42657.0
2023-03-27 12:00:00,75.56,75.72,75.55,75.57,62985.0,70.7043,70.854,70.6949,70.7136,62985.0
2023-03-27 12:10:00,75.58,75.65,75.55,75.61,40266.0,70.723,70.7885,70.6949,70.751,40266.0
2023-03-27 12:20:00,75.61,75.72,75.57,75.71,46273.0,70.751,70.854,70.7136,70.8446,46273.0
2023-03-27 12:30:00,75.72,75.8,75.59,75.75,59435.0,70.854,70.9288,70.7323,70.882,59435.0
2023-03-27 12:40:00,75.75,75.79,75.63,75.69,48863.0,70.882,70.9195,70.7698,70.8259,48863.0
2023-03-27 12:50:00,75.68,75.75,75.62,75.71,50627.0,70.8165,70.882,70.7604,70.8446,50627.0
2023-03-27 13:00:00,75.72,75.9,75.68,75.87,47943.0,70.854,71.0224,70.8165,70.9943,47943.0
2023-03-27 13:10:00,75.86,75.87,75.7,75.73,36951.0,70.985,70.9943,70.8353,70.8633,36951.0
2023-03-27 13:20:00,75.72,75.95,75.71,75.93,57585.0,70.854,71.0692,70.8446,71.0505,57585.0
2023-03-27 13:30:00,75.95,76.06,75.85,75.88,145759.0,71.0692,71.1721,70.9756,71.0037,145759.0
2023-03-27 13:40:00,75.88,75.94,75.85,75.86,46562.0,71.0037,71.0598,70.9756,70.985,46562.0
2023-03-27 13:50:00,75.86,75.86,75.75,75.81,49781.0,70.985,70.985,70.882,70.9382,49781.0
2023-03-27 14:00:00,75.81,75.86,75.75,75.86,56049.0,70.9382,70.985,70.882,70.985,56049.0
2023-03-27 14:10:00,75.86,75.96,75.84,75.89,73503.0,70.985,71.0786,70.9663,71.0131,73503.0
2023-03-27 14:20:00,75.89,76.05,75.79,75.79,61599.0,71.0131,71.1628,70.9195,70.9195,61599.0
2023-03-27 14:30:00,75.8,75.87,75.77,75.8,56790.0,70.9288,70.9943,70.9008,70.9288,56790.0
2023-03-27 14:40:00,75.8,75.83,75.71,75.81,70321.0,70.9288,70.9569,70.8446,70.9382,70321.0
2023-03-27 14:50:00,75.8,75.83,75.72,75.81,68707.0,70.9288,70.9569,70.854,70.9382,68707.0
2023-03-27 15:00:00,75.81,75.81,75.48,75.51,85465.0,70.9382,70.9382,70.6294,70.6575,85465.0
2023-03-27 15:10:00,75.51,75.67,75.51,75.65,52817.0,70.6575,70.8072,70.6575,70.7885,52817.0
2023-03-27 15:20:00,75.66,75.7,75.6,75.69,75779.0,70.7978,70.8353,70.7417,70.8259,75779.0
2023-03-27 15:30:00,75.69,75.73,75.51,75.56,92348.0,70.8259,70.8633,70.6575,70.7043,92348.0
2023-03-27 15:40:00,75.56,75.62,75.37,75.38,116308.0,70.7043,70.7604,70.5265,70.5358,116308.0
2023-03-27 15:50:00,75.37,75.53,75.33,75.45,385932.0,70.5265,70.6762,70.489,70.6013,385932.0
2023-03-28 09:30:00,75.5,75.71,75.4,75.59,220832.0,70.6481,70.8446,70.5545,70.7323,220832.0
2023-03-28 09:40:00,75.58,75.62,75.35,75.46,110756.0,70.723,70.7604,70.5078,70.6107,110756.0
2023-03-28 09:50:00,75.48,75.56,75.32,75.43,91543.0,70.6294,70.7043,70.4797,70.5826,91543.0
2023-03-28 10:00:00,75.42,75.7,75.38,75.55,99381.0,70.5733,70.8353,70.5358,70.6949,99381.0
2023-03-28 10:10:00,75.57,75.72,75.55,75.56,49043.0,70.7136,70.854,70.6949,70.7043,49043.0
2023-03-28 10:20:00,75.55,75.56,75.41,75.48,63369.0,70.6949,70.7043,70.5639,70.6294,63369.0
2023-03-28 10:30:00,75.48,75.48,75.22,75.31,51673.0,70.6294,70.6294,70.3861,70.4703,51673.0
2023-03-28 10:40:00,75.3,75.5,75.3,75.48,67474.0,70.461,70.6481,70.461,70.6294,67474.0
2023-03-28 10:50:00,75.48,75.56,75.45,75.47,44353.0,70.6294,70.7043,70.6013,70.62,44353.0
2023-03-28 11:00:00,75.47,75.79,75.46,75.78,38030.0,70.62,70.9195,70.6107,70.9101,38030.0
2023-03-28 11:10:00,75.78,75.9,75.72,75.87,60242.0,70.9101,71.0224,70.854,70.9943,60242.0
2023-03-28 11:20:00,75.87,76.05,75.85,76.04,61010.0,70.9943,71.1628,70.9756,71.1534,61010.0
2023-03-28 11:30:00,76.05,76.24,76.02,76.23,54960.0,71.1628,71.3406,71.1347,71.3312,54960.0
2023-03-28 11:40:00,76.23,76.25,76.11,76.25,59783.0,71.3312,71.3499,71.2189,71.3499,59783.0
2023-03-28 11:50:00,76.25,76.25,76.16,76.21,283312.0,71.3499,71.3499,71.2657,71.3125,283312.0
2023-03-28 12:00:00,76.2,76.25,76.12,76.18,63112.0,71.3031,71.3499,71.2283,71.2844,63112.0
2023-03-28 12:10:00,76.18,76.25,76.09,76.24,58653.0,71.2844,71.3499,71.2002,71.3406,58653.0
2023-03-28 12:20:00,76.25,76.25,76.03,76.06,58140.0,71.3499,71.3499,71.1441,71.1721,58140.0
2023-03-28 12:30:00,76.07,76.16,76.07,76.14,53309.0,71.1815,71.2657,71.1815,71.247,53309.0
2023-03-28 12:40:00,76.15,76.2,76.04,76.04,46843.0,71.2563,71.3031,71.1534,71.1534,46843.0
2023-03-28 12:50:00,76.03,76.03,75.81,75.82,58719.0,71.1441,71.1441,70.9382,70.9476,58719.0
2023-03-28 13:00:00,75.83,75.86,75.78,75.81,52232.0,70.9569,70.985,70.9101,70.9382,52232.0
2023-03-28 13:10:00,75.81,75.88,75.71,75.78,43385.0,70.9382,71.0037,70.8446,70.9101,43385.0
2023-03-28 13:20:00,75.79,75.8,75.64,75.64,36401.0,70.9195,70.9288,70.7791,70.7791,36401.0
2023-03-28 13:30:00,75.64,75.66,75.33,75.37,117662.0,70.7791,70.7978,70.489,70.5265,117662.0
2023-03-28 13:40:00,75.37,75.4,75.25,75.31,141031.0,70.5265,70.5545,70.4142,70.4703,141031.0
2023-03-28 13:50:00,75.31,75.37,75.1,75.14,71678.0,70.4703,70.5265,70.2738,70.3112,71678.0
2023-03-28 14:00:00,75.13,75.13,74.96,74.97,155878.0,70.3019,70.3019,70.1428,70.1522,155878.0
2023-03-28 14:10:00,74.96,75.06,74.82,75.06,82377.0,70.1428,70.2364,70.0118,70.2364,82377.0
2023-03-28 14:20:00,75.06,75.24,75.05,75.17,72453.0,70.2364,70.4048,70.227,70.3393,72453.0
2023-03-28 14:30:00,75.16,75.22,75.1,75.22,92362.0,70.33,70.3861,70.2738,70.3861,92362.0
2023-03-28 14:40:00,75.22,75.32,75.2,75.24,42551.0,70.3861,70.4797,70.3674,70.4048,42551.0
2023-03-28 14:50:00,75.24,75.29,75.1,75.14,61766.0,70.4048,70.4516,70.2738,70.3112,61766.0
2023-03-28 15:00:00,75.15,75.19,75.07,75.13,60206.0,70.3206,70.358,70.2457,70.3019,60206.0
2023-03-28 15:10:00,75.13,75.16,75.0,75.02,79719.0,70.3019,70.33,70.1802,70.199,79719.0
2023-03-28 15:20:00,75.02,75.08,74.96,75.0,99398.0,70.199,70.2551,70.1428,70.1802,99398.0
2023-03-28 15:30:00,75.0,75.07,74.87,74.97,185861.0,70.1802,70.2457,70.0586,70.1522,185861.0
2023-03-28 15:40:00,74.97,75.03,74.94,75.0,118696.0,70.1522,70.2083,70.1241,70.1802,118696.0
2023-03-28 15:50:00,75.01,75.28,74.96,75.24,480571.0,70.1896,70.4423,70.1428,70.4048,480571.0
2023-03-29 09:30:00,75.47,75.86,75.46,75.77,221186.0,70.62,70.985,70.6107,70.9008,221186.0
2023-03-29 09:40:00,75.76,76.13,75.68,76.06,152086.0,70.8914,71.2376,70.8165,71.1721,152086.0
2023-03-29 09:50:00,76.05,76.14,75.9,75.96,78391.0,71.1628,71.247,71.0224,71.0786,78391.0
2023-03-29 10:00:00,75.97,76.05,75.79,75.94,161941.0,71.0879,71.1628,70.9195,71.0598,161941.0
2023-03-29 10:10:00,75.96,76.02,75.83,75.86,74011.0,71.0786,71.1347,70.9569,70.985,74011.0
2023-03-29 10:20:00,75.86,75.95,75.78,75.86,63905.0,70.985,71.0692,70.9101,70.985,63905.0
2023-03-29 10:30:00,75.86,76.06,75.86,75.9,61398.0,70.985,71.1721,70.985,71.0224,61398.0
2023-03-29 10:40:00,75.9,76.13,75.9,76.05,87601.0,71.0224,71.2376,71.0224,71.1628,87601.0
2023-03-29 10:50:00,76.05,76.1,75.91,75.92,39183.0,71.1628,71.2096,71.0318,71.0411,39183.0
2023-03-29 11:00:00,75.9,75.91,75.78,75.87,53626.0,71.0224,71.0318,70.9101,70.9943,53626.0
2023-03-29 11:10:00,75.87,76.14,75.85,75.99,107059.0,70.9943,71.247,70.9756,71.1066,107059.0
2023-03-29 11:20:00,76.0,76.15,75.9,75.93,75068.0,71.116,71.2563,71.0224,71.0505,75068.0
2023-03-29 11:30:00,75.93,75.96,75.89,75.92,69247.0,71.0505,71.0786,71.0131,71.0411,69247.0
2023-03-29 11:40:00,75.91,76.05,75.89,76.02,61482.0,71.0318,71.1628,71.0131,71.1347,61482.0
2023-03-29 11:50:00,76.02,76.18,76.0,76.12,93639.0,71.1347,71.2844,71.116,71.2283,93639.0
2023-03-29 12:00:00,76.12,76.19,76.08,76.13,54261.0,71.2283,71.2938,71.1908,71.2376,54261.0
2023-03-29 12:10:00,76.13,76.17,76.07,76.12,144052.0,71.2376,71.2751,71.1815,71.2283,144052.0
2023-03-29 12:20:00,76.12,76.25,76.11,76.21,127701.0,71.2283,71.3499,71.2189,71.3125,127701.0
2023-03-29 12:30:00,76.22,76.25,76.14,76.2,68944.0,71.3218,71.3499,71.247,71.3031,68944.0
2023-03-29 12:40:00,76.21,76.21,76.1,76.17,71341.0,71.3125,71.3125,71.2096,71.2751,71341.0
2023-03-29 12:50:00,76.17,76.18,76.09,76.17,43189.0,71.2751,71.2844,71.2002,71.2751,43189.0
2023-03-29 13:00:00,76.17,76.28,76.09,76.28,90706.0,71.2751,71.378,71.2002,71.378,90706.0
2023-03-29 13:10:00,76.27,76.31,76.15,76.19,82134.0,71.3686,71.4061,71.2563,71.2938,82134.0
2023-03-29 13:20:00,76.2,76.27,76.17,76.23,63125.0,71.3031,71.3686,71.2751,71.3312,63125.0
2023-03-29 13:30:00,76.23,76.25,76.09,76.14,59908.0,71.3312,71.3499,71.2002,71.247,59908.0
2023-03-29 13:40:00,76.14,76.17,75.93,75.94,34314.0,71.247,71.2751,71.0505,71.0598,34314.0
2023-03-29 13:50:00,75.93,75.94,75.83,75.84,52165.0,71.0505,71.0598,70.9569,70.9663,52165.0
2023-03-29 14:00:00,75.84,76.02,75.77,76.01,53796.0,70.9663,71.1347,70.9008,71.1253,53796.0
2023-03-29 14:10:00,76.01,76.09,76.01,76.05,38596.0,71.1253,71.2002,71.1253,71.1628,38596.0
2023-03-29 14:20:00,76.03,76.15,76.01,76.15,35676.0,71.1441,71.2563,71.1253,71.2563,35676.0
2023-03-29 14:30:00,76.15,76.15,76.03,76.08,85004.0,71.2563,71.2563,71.1441,71.1908,85004.0
2023-03-29 14:40:00,76.09,76.16,76.05,76.06,55039.0,71.2002,71.2657,71.1628,71.1721,55039.0
2023-03-29 14:50:00,76.07,76.17,76.02,76.16,89170.0,71.1815,71.2751,71.1347,71.2657,89170.0
2023-03-29 15:00:00,76.16,76.25,76.13,76.16,119725.0,71.2657,71.3499,71.2376,71.2657,119725.0
2023-03-29 15:10:00,76.17,76.22,76.1,76.15,90239.0,71.2751,71.3218,71.2096,71.2563,90239.0
2023-03-29 15:20:00,76.14,76.17,76.04,76.1,81662.0,71.247,71.2751,71.1534,71.2096,81662.0
2023-03-29 15:30:00,76.1,76.2,76.09,76.12,117798.0,71.2096,71.3031,71.2002,71.2283,117798.0
2023-03-29 15:40:00,76.12,76.18,76.02,76.17,125349.0,71.2283,71.2844,71.1347,71.2751,125349.0
2023-03-29 15:50:00,76.18,76.25,76.06,76.12,489481.0,71.2844,71.3499,71.1721,71.2283,489481.0
2023-03-30 09:30:00,76.37,76.56,76.17,76.42,302910.0,71.4622,71.64,71.2751,71.509,302910.0
2023-03-30 09:40:00,76.42,76.56,76.25,76.5,200479.0,71.509,71.64,71.3499,71.5839,200479.0
2023-03-30 09:50:00,76.52,76.78,76.52,76.75,173718.0,71.6026,71.8459,71.6026,71.8178,173718.0
2023-03-30 10:00:00,76.76,76.95,76.73,76.84,183746.0,71.8271,72.0049,71.7991,71.902,183746.0
2023-03-30 10:10:00,76.84,77.02,76.75,77.0,213547.0,71.902,72.0704,71.8178,72.0517,213547.0
2023-03-30 10:20:00,77.0,77.01,76.75,76.84,101966.0,72.0517,72.0611,71.8178,71.902,101966.0
2023-03-30 10:30:00,76.83,76.9,76.71,76.81,185229.0,71.8926,71.9581,71.7804,71.8739,185229.0
2023-03-30 10:40:00,76.82,76.94,76.77,76.78,99050.0,71.8833,71.9956,71.8365,71.8459,99050.0
2023-03-30 10:50:00,76.78,76.81,76.55,76.59,100236.0,71.8459,71.8739,71.6306,71.6681,100236.0
2023-03-30 11:00:00,76.58,76.66,76.49,76.56,85659.0,71.6587,71.7336,71.5745,71.64,85659.0
2023-03-30 11:10:00,76.56,76.6,76.45,76.52,83814.0,71.64,71.6774,71.5371,71.6026,83814.0
2023-03-30 11:20:00,76.52,76.74,76.51,76.7,102099.0,71.6026,71.8084,71.5932,71.771,102099.0
2023-03-30 11:30:00,76.7,76.72,76.46,76.48,103746.0,71.771,71.7897,71.5464,71.5651,103746.0
2023-03-30 11:40:00,76.47,76.49,76.27,76.28,161758.0,71.5558,71.5745,71.3686,71.378,161758.0
2023-03-30 11:50:00,76.28,76.63,76.28,76.48,91602.0,71.378,71.7055,71.378,71.5651,91602.0
2023-03-30 12:00:00,76.48,76.62,76.36,76.6,59230.0,71.5651,71.6961,71.4528,71.6774,59230.0
2023-03-30 12:10:00,76.61,76.69,76.49,76.52,55887.0,71.6868,71.7616,71.5745,71.6026,55887.0
2023-03-30 12:20:00,76.52,76.53,76.41,76.46,38267.0,71.6026,71.6119,71.4996,71.5464,38267.0
2023-03-30 12:30:00,76.45,76.45,76.24,76.33,46065.0,71.5371,71.5371,71.3406,71.4248,46065.0
2023-03-30 12:40:00,76.33,76.42,76.24,76.3,58441.0,71.4248,71.509,71.3406,71.3967,58441.0
2023-03-30 12:50:00,76.28,76.38,76.25,76.34,49251.0,71.378,71.4716,71.3499,71.4341,49251.0
2023-03-30 13:00:00,76.33,76.48,76.27,76.32,38028.0,71.4248,71.5651,71.3686,71.4154,38028.0
2023-03-30 13:10:00,76.33,76.45,76.22,76.28,35197.0,71.4248,71.5371,71.3218,71.378,35197.0
2023-03-30 13:20:00,76.29,76.4,76.26,76.36,70478.0,71.3873,71.4903,71.3593,71.4528,70478.0
2023-03-30 13:30:00,76.36,76.37,76.21,76.25,92543.0,71.4528,71.4622,71.3125,71.3499,92543.0
2023-03-30 13:40:00,76.25,76.29,76.21,76.25,79388.0,71.3499,71.3873,71.3125,71.3499,79388.0
2023-03-30 13:50:00,76.24,76.34,76.23,76.32,70114.0,71.3406,71.4341,71.3312,71.4154,70114.0
2023-03-30 14:00:00,76.32,76.55,76.31,76.51,81195.0,71.4154,71.6306,71.4061,71.5932,81195.0
2023-03-30 14:10:00,76.5,76.57,76.45,76.53,42881.0,71.5839,71.6494,71.5371,71.6119,42881.0
2023-03-30 14:20:00,76.53,76.75,76.52,76.72,62973.0,71.6119,71.8178,71.6026,71.7897,62973.0
2023-03-30 14:30:00,76.72,76.87,76.7,76.74,127535.0,71.7897,71.9301,71.771,71.8084,127535.0
2023-03-30 14:40:00,76.75,76.75,76.57,76.58,51645.0,71.8178,71.8178,71.6494,71.6587,51645.0
2023-03-30 14:50:00,76.57,76.62,76.53,76.55,57295.0,71.6494,71.6961,71.6119,71.6306,57295.0
2023-03-30 15:00:00,76.56,76.68,76.5,76.56,77907.0,71.64,71.7523,71.5839,71.64,77907.0
2023-03-30 15:10:00,76.54,76.55,76.44,76.45,73126.0,71.6213,71.6306,71.5277,71.5371,73126.0
2023-03-30 15:20:00,76.45,76.57,76.44,76.52,79765.0,71.5371,71.6494,71.5277,71.6026,79765.0
2023-03-30 15:30:00,76.52,76.54,76.43,76.45,144691.0,71.6026,71.6213,71.5183,71.5371,144691.0
2023-03-30 15:40:00,76.44,76.49,76.39,76.41,197514.0,71.5277,71.5745,71.4809,71.4996,197514.0
2023-03-30 15:50:00,76.42,76.62,76.42,76.59,403788.0,71.509,71.6961,71.509,71.6681,403788.0
2023-03-31 09:30:00,76.77,76.98,76.51,76.67,207880.0,71.8365,72.033,71.5932,71.7429,207880.0
2023-03-31 09:40:00,76.65,76.84,76.47,76.48,95357.0,71.7242,71.902,71.5558,71.5651,95357.0
2023-03-31 09:50:00,76.5,76.58,76.31,76.57,89936.0,71.5839,71.6587,71.4061,71.6494,89936.0
2023-03-31 10:00:00,76.58,76.72,76.54,76.56,171387.0,71.6587,71.7897,71.6213,71.64,171387.0
2023-03-31 10:10:00,76.56,76.65,76.43,76.45,164926.0,71.64,71.7242,71.5183,71.5371,164926.0
2023-03-31 10:20:00,76.45,76.62,76.32,76.48,218487.0,71.5371,71.6961,71.4154,71.5651,218487.0
2023-03-31 10:30:00,76.47,76.62,76.37,76.44,96756.0,71.5558,71.6961,71.4622,71.5277,96756.0
2023-03-31 10:40:00,76.44,76.49,76.25,76.29,92200.0,71.5277,71.5745,71.3499,71.3873,92200.0
2023-03-31 10:50:00,76.29,76.3,75.99,76.0,272680.0,71.3873,71.3967,71.1066,71.116,272680.0
2023-03-31 11:00:00,76.0,76.3,75.98,76.23,239546.0,71.116,71.3967,71.0973,71.3312,239546.0
2023-03-31 11:10:00,76.23,76.42,76.19,76.4,172001.0,71.3312,71.509,71.2938,71.4903,172001.0
2023-03-31 11:20:00,76.4,76.58,76.37,76.39,168622.0,71.4903,71.6587,71.4622,71.4809,168622.0
2023-03-31 11:30:00,76.4,76.51,76.37,76.39,209607.0,71.4903,71.5932,71.4622,71.4809,209607.0
2023-03-31 11:40:00,76.38,76.38,76.22,76.28,136528.0,71.4716,71.4716,71.3218,71.378,136528.0
2023-03-31 11:50:00,76.28,76.48,76.27,76.42,151740.0,71.378,71.5651,71.3686,71.509,151740.0
2023-03-31 12:00:00,76.42,76.44,76.35,76.41,64252.0,71.509,71.5277,71.4435,71.4996,64252.0
2023-03-31 12:10:00,76.42,76.42,76.28,76.32,92466.0,71.509,71.509,71.378,71.4154,92466.0
2023-03-31 12:20:00,76.31,76.4,76.27,76.32,133180.0,71.4061,71.4903,71.3686,71.4154,133180.0
2023-03-31 12:30:00,76.32,76.33,76.23,76.28,84898.0,71.4154,71.4248,71.3312,71.378,84898.0
2023-03-31 12:40:00,76.27,76.29,76.14,76.16,76350.0,71.3686,71.3873,71.247,71.2657,76350.0
2023-03-31 12:50:00,76.16,76.32,76.16,76.31,84681.0,71.2657,71.4154,71.2657,71.4061,84681.0
2023-03-31 13:00:00,76.31,76.4,76.27,76.38,127638.0,71.4061,71.4903,71.3686,71.4716,127638.0
2023-03-31 13:10:00,76.37,76.44,76.34,76.42,160178.0,71.4622,71.5277,71.4341,71.509,160178.0
2023-03-31 13:20:00,76.42,76.42,76.36,76.4,76183.0,71.509,71.509,71.4528,71.4903,76183.0
2023-03-31 13:30:00,76.4,76.41,76.35,76.39,80507.0,71.4903,71.4996,71.4435,71.4809,80507.0
2023-03-31 13:40:00,76.39,76.41,76.32,76.4,114304.0,71.4809,71.4996,71.4154,71.4903,114304.0
2023-03-31 13:50:00,76.41,76.47,76.37,76.44,79819.0,71.4996,71.5558,71.4622,71.5277,79819.0
2023-03-31 14:00:00,76.44,76.62,76.43,76.62,143266.0,71.5277,71.6961,71.5183,71.6961,143266.0
2023-03-31 14:10:00,76.61,76.66,76.55,76.66,61086.0,71.6868,71.7336,71.6306,71.7336,61086.0
2023-03-31 14:20:00,76.65,76.75,76.62,76.7,92877.0,71.7242,71.8178,71.6961,71.771,92877.0
2023-03-31 14:30:00,76.71,76.81,76.68,76.72,79305.0,71.7804,71.8739,71.7523,71.7897,79305.0
2023-03-31 14:40:00,76.73,76.92,76.71,76.91,85756.0,71.7991,71.9769,71.7804,71.9675,85756.0
2023-03-31 14:50:00,76.91,76.97,76.76,76.8,75257.0,71.9675,72.0236,71.8271,71.8646,75257.0
2023-03-31 15:00:00,76.8,76.98,76.79,76.81,86158.0,71.8646,72.033,71.8552,71.8739,86158.0
2023-03-31 15:10:00,76.81,76.89,76.72,76.88,190574.0,71.8739,71.9488,71.7897,71.9394,190574.0
2023-03-31 15:20:00,76.89,77.0,76.86,76.91,110464.0,71.9488,72.0517,71.9207,71.9675,110464.0
2023-03-31 15:30:00,76.92,76.97,76.69,76.69,189152.0,71.9769,72.0236,71.7616,71.7616,189152.0
2023-03-31 15:40:00,76.69,76.82,76.67,76.79,195743.0,71.7616,71.8833,71.7429,71.8552,195743.0
2023-03-31 15:50:00,76.79,77.12,76.76,77.07,651945.0,71.8552,72.164,71.8271,72.1172,651945.0
2023-04-03 09:30:00,77.05,77.05,76.31,76.36,216992.0,72.0985,72.0985,71.4061,71.4528,216992.0
2023-04-03 09:40:00,76.37,76.44,76.01,76.27,156866.0,71.4622,71.5277,71.1253,71.3686,156866.0
2023-04-03 09:50:00,76.28,76.43,75.8,75.83,224094.0,71.378,71.5183,70.9288,70.9569,224094.0
2023-04-03 10:00:00,75.84,76.44,75.8,76.4,116843.0,70.9663,71.5277,70.9288,71.4903,116843.0
2023-04-03 10:10:00,76.41,76.64,76.35,76.6,91270.0,71.4996,71.7149,71.4435,71.6774,91270.0
2023-04-03 10:20:00,76.6,76.69,76.51,76.53,61513.0,71.6774,71.7616,71.5932,71.6119,61513.0
2023-04-03 10:30:00,76.53,76.63,76.5,76.61,85134.0,71.6119,71.7055,71.5839,71.6868,85134.0
2023-04-03 10:40:00,76.6,76.62,76.4,76.57,98048.0,71.6774,71.6961,71.4903,71.6494,98048.0
2023-04-03 10:50:00,76.56,76.65,76.45,76.49,89934.0,71.64,71.7242,71.5371,71.5745,89934.0
2023-04-03 11:00:00,76.49,76.66,76.45,76.48,77430.0,71.5745,71.7336,71.5371,71.5651,77430.0
2023-04-03 11:10:00,76.47,76.49,76.31,76.4,57309.0,71.5558,71.5745,71.4061,71.4903,57309.0
2023-04-03 11:20:00,76.38,76.4,76.25,76.31,69254.0,71.4716,71.4903,71.3499,71.4061,69254.0
2023-04-03 11:30:00,76.3,76.35,76.18,76.29,62982.0,71.3967,71.4435,71.2844,71.3873,62982.0
2023-04-03 11:40:00,76.3,76.47,76.3,76.45,58018.0,71.3967,71.5558,71.3967,71.5371,58018.0
2023-04-03 11:50:00,76.44,76.52,76.42,76.5,51476.0,71.5277,71.6026,71.509,71.5839,51476.0
2023-04-03 12:00:00,76.5,76.66,76.5,76.61,33035.0,71.5839,71.7336,71.5839,71.6868,33035.0
2023-04-03 12:10:00,76.6,76.72,76.57,76.69,39182.0,71.6774,71.7897,71.6494,71.7616,39182.0
2023-04-03 12:20:00,76.7,76.74,76.66,76.7,44159.0,71.771,71.8084,71.7336,71.771,44159.0
2023-04-03 12:30:00,76.7,76.7,76.53,76.54,48275.0,71.771,71.771,71.6119,71.6213,48275.0
2023-04-03 12:40:00,76.53,76.55,76.46,76.49,69862.0,71.6119,71.6306,71.5464,71.5745,69862.0
2023-04-03 12:50:00,76.5,76.52,76.37,76.41,38984.0,71.5839,71.6026,71.4622,71.4996,38984.0
2023-04-03 13:00:00,76.42,76.59,76.38,76.59,42156.0,71.509,71.6681,71.4716,71.6681,42156.0
2023-04-03 13:10:00,76.6,76.72,76.58,76.67,54033.0,71.6774,71.7897,71.6587,71.7429,54033.0
2023-04-03 13:20:00,76.68,76.7,76.54,76.54,63407.0,71.7523,71.771,71.6213,71.6213,63407.0
2023-04-03 13:30:00,76.52,76.61,76.46,76.57,41026.0,71.6026,71.6868,71.5464,71.6494,41026.0
2023-04-03 13:40:00,76.56,76.6,76.48,76.5,43470.0,71.64,71.6774,71.5651,71.5839,43470.0
2023-04-03 13:50:00,76.5,76.59,76.47,76.58,37276.0,71.5839,71.6681,71.5558,71.6587,37276.0
2023-04-03 14:00:00,76.57,76.71,76.55,76.68,28930.0,71.6494,71.7804,71.6306,71.7523,28930.0
2023-04-03 14:10:00,76.69,76.85,76.68,76.78,51072.0,71.7616,71.9114,71.7523,71.8459,51072.0
2023-04-03 14:20:00,76.78,76.91,76.76,76.79,41617.0,71.8459,71.9675,71.8271,71.8552,41617.0
2023-04-03 14:30:00,76.79,76.92,76.78,76.88,53591.0,71.8552,71.9769,71.8459,71.9394,53591.0
2023-04-03 14:40:00,76.88,76.91,76.73,76.73,43443.0,71.9394,71.9675,71.7991,71.7991,43443.0
2023-04-03 14:50:00,76.74,76.87,76.73,76.83,64117.0,71.8084,71.9301,71.7991,71.8926,64117.0
2023-04-03 15:00:00,76.83,76.91,76.78,76.78,65385.0,71.8926,71.9675,71.8459,71.8459,65385.0
2023-04-03 15:10:00,76.8,76.84,76.71,76.73,50129.0,71.8646,71.902,71.7804,71.7991,50129.0
2023-04-03 15:20:00,76.73,76.87,76.69,76.86,70396.0,71.7991,71.9301,71.7616,71.9207,70396.0
2023-04-03 15:30:00,76.86,76.92,76.83,76.87,73602.0,71.9207,71.9769,71.8926,71.9301,73602.0
2023-04-03 15:40:00,76.87,76.94,76.79,76.8,100502.0,71.9301,71.9956,71.8552,71.8646,100502.0
2023-04-03 15:50:00,76.81,76.81,76.66,76.67,367387.0,71.8739,71.8739,71.7336,71.7429,367387.0
2023-04-04 09:30:00,76.85,76.85,76.43,76.66,147999.0,71.9114,71.9114,71.5183,71.7336,147999.0
2023-04-04 09:40:00,76.67,76.93,76.66,76.75,65866.0,71.7429,71.9862,71.7336,71.8178,65866.0
2023-04-04 09:50:00,76.77,76.93,76.75,76.93,57918.0,71.8365,71.9862,71.8178,71.9862,57918.0
2023-04-04 10:00:00,76.93,77.19,76.93,77.09,133566.0,71.9862,72.2295,71.9862,72.1359,133566.0
2023-04-04 10:10:00,77.1,77.42,77.09,77.36,99146.0,72.1453,72.4447,72.1359,72.3886,99146.0
2023-04-04 10:20:00,77.33,77.33,77.05,77.18,59136.0,72.3605,72.3605,72.0985,72.2202,59136.0
2023-04-04 10:30:00,77.17,77.38,77.17,77.33,53616.0,72.2108,72.4073,72.2108,72.3605,53616.0
2023-04-04 10:40:00,77.32,77.38,77.1,77.38,71066.0,72.3512,72.4073,72.1453,72.4073,71066.0
2023-04-04 10:50:00,77.39,77.43,77.16,77.27,84548.0,72.4167,72.4541,72.2014,72.3044,84548.0
2023-04-04 11:00:00,77.27,77.27,77.09,77.13,57894.0,72.3044,72.3044,72.1359,72.1734,57894.0
2023-04-04 11:10:00,77.15,77.22,77.06,77.13,41823.0,72.1921,72.2576,72.1079,72.1734,41823.0
2023-04-04 11:20:00,77.13,77.27,77.09,77.14,90627.0,72.1734,72.3044,72.1359,72.1827,90627.0
2023-04-04 11:30:00,77.14,77.41,77.11,77.41,87576.0,72.1827,72.4354,72.1547,72.4354,87576.0
2023-04-04 11:40:00,77.4,77.69,77.36,77.65,146136.0,72.426,72.6974,72.3886,72.6599,146136.0
2023-04-04 11:50:00,77.64,77.65,77.44,77.45,133114.0,72.6506,72.6599,72.4634,72.4728,133114.0
2023-04-04 12:00:00,77.44,77.44,77.33,77.41,45758.0,72.4634,72.4634,72.3605,72.4354,45758.0
2023-04-04 12:10:00,77.42,77.43,77.2,77.2,54639.0,72.4447,72.4541,72.2389,72.2389,54639.0
2023-04-04 12:20:00,77.2,77.27,77.1,77.13,60044.0,72.2389,72.3044,72.1453,72.1734,60044.0
2023-04-04 12:30:00,77.14,77.17,76.97,77.02,70843.0,72.1827,72.2108,72.0236,72.0704,70843.0
2023-04-04 12:40:00,77.02,77.1,76.98,77.04,63263.0,72.0704,72.1453,72.033,72.0891,63263.0
2023-04-04 12:50:00,77.04,77.24,77.03,77.18,58565.0,72.0891,72.2763,72.0798,72.2202,58565.0
2023-04-04 13:00:00,77.17,77.27,77.14,77.19,45723.0,72.2108,72.3044,72.1827,72.2295,45723.0
2023-04-04 13:10:00,77.18,77.32,77.14,77.27,87166.0,72.2202,72.3512,72.1827,72.3044,87166.0
2023-04-04 13:20:00,77.26,77.37,77.19,77.35,59928.0,72.295,72.3979,72.2295,72.3792,59928.0
2023-04-04 13:30:00,77.36,77.37,77.18,77.25,51661.0,72.3886,72.3979,72.2202,72.2857,51661.0
2023-04-04 13:40:00,77.24,77.42,77.22,77.41,169775.0,72.2763,72.4447,72.2576,72.4354,169775.0
2023-04-04 13:50:00,77.4,77.43,77.36,77.37,40394.0,72.426,72.4541,72.3886,72.3979,40394.0
2023-04-04 14:00:00,77.36,77.51,77.33,77.39,46487.0,72.3886,72.5289,72.3605,72.4167,46487.0
2023-04-04 14:10:00,77.4,77.4,77.2,77.23,44087.0,72.426,72.426,72.2389,72.2669,44087.0
2023-04-04 14:20:00,77.23,77.33,77.23,77.29,51128.0,72.2669,72.3605,72.2669,72.3231,51128.0
2023-04-04 14:30:00,77.29,77.3,77.15,77.23,41006.0,72.3231,72.3324,72.1921,72.2669,41006.0
2023-04-04 14:40:00,77.23,77.31,77.22,77.25,105744.0,72.2669,72.3418,72.2576,72.2857,105744.0
2023-04-04 14:50:00,77.25,77.34,77.2,77.28,92801.0,72.2857,72.3699,72.2389,72.3137,92801.0
2023-04-04 15:00:00,77.26,77.4,77.25,77.32,55168.0,72.295,72.426,72.2857,72.3512,55168.0
2023-04-04 15:10:00,77.31,77.39,77.27,77.34,108400.0,72.3418,72.4167,72.3044,72.3699,108400.0
2023-04-04 15:20:00,77.35,77.43,77.23,77.23,66209.0,72.3792,72.4541,72.2669,72.2669,66209.0
2023-04-04 15:30:00,77.23,77.29,77.13,77.22,121973.0,72.2669,72.3231,72.1734,72.2576,121973.0
2023-04-04 15:40:00,77.22,77.26,77.16,77.18,141498.0,72.2576,72.295,72.2014,72.2202,141498.0
2023-04-04 15:50:00,77.19,77.23,77.08,77.17,461708.0,72.2295,72.2669,72.1266,72.2108,461708.0
2023-04-05 09:30:00,77.9,78.24,77.73,78.2,500080.0,72.8939,73.212,72.7348,73.1746,500080.0
2023-04-05 09:40:00,78.2,78.56,78.19,78.27,188926.0,73.1746,73.5115,73.1652,73.2401,188926.0
2023-04-05 09:50:00,78.27,78.35,78.18,78.19,107673.0,73.2401,73.315,73.1559,73.1652,107673.0
2023-04-05 10:00:00,78.2,78.37,78.05,78.32,107959.0,73.1746,73.3337,73.0342,73.2869,107959.0
2023-04-05 10:10:00,78.32,78.34,78.13,78.18,115726.0,73.2869,73.3056,73.1091,73.1559,115726.0
2023-04-05 10:20:00,78.19,78.25,78.14,78.17,134039.0,73.1652,73.2214,73.1185,73.1465,134039.0
2023-04-05 10:30:00,78.17,78.32,78.16,78.26,119605.0,73.1465,73.2869,73.1372,73.2307,119605.0
2023-04-05 10:40:00,78.27,78.49,78.27,78.46,95935.0,73.2401,73.446,73.2401,73.4179,95935.0
2023-04-05 10:50:00,78.47,78.49,78.21,78.29,180628.0,73.4273,73.446,73.184,73.2588,180628.0
2023-04-05 11:00:00,78.3,78.4,78.17,78.18,76210.0,73.2682,73.3618,73.1465,73.1559,76210.0
2023-04-05 11:10:00,78.17,78.51,78.13,78.51,112340.0,73.1465,73.4647,73.1091,73.4647,112340.0
2023-04-05 11:20:00,78.52,78.65,78.37,78.37,110652.0,73.474,73.5957,73.3337,73.3337,110652.0
2023-04-05 11:30:00,78.36,78.64,78.31,78.61,137024.0,73.3243,73.5863,73.2775,73.5583,137024.0
2023-04-05 11:40:00,78.6,78.79,78.5,78.51,109381.0,73.5489,73.7267,73.4553,73.4647,109381.0
2023-04-05 11:50:00,78.51,78.55,78.36,78.41,80118.0,73.4647,73.5021,73.3243,73.3711,80118.0
2023-04-05 12:00:00,78.42,78.65,78.42,78.62,131460.0,73.3805,73.5957,73.3805,73.5676,131460.0
2023-04-05 12:10:00,78.61,78.62,78.27,78.31,84207.0,73.5583,73.5676,73.2401,73.2775,84207.0
2023-04-05 12:20:00,78.32,78.35,78.22,78.27,78906.0,73.2869,73.315,73.1933,73.2401,78906.0
2023-04-05 12:30:00,78.26,78.33,78.18,78.2,72186.0,73.2307,73.2962,73.1559,73.1746,72186.0
2023-04-05 12:40:00,78.21,78.44,78.17,78.26,426387.0,73.184,73.3992,73.1465,73.2307,426387.0
2023-04-05 12:50:00,78.25,78.39,78.22,78.3,156248.0,73.2214,73.3524,73.1933,73.2682,156248.0
2023-04-05 13:00:00,78.29,78.47,78.24,78.42,64551.0,73.2588,73.4273,73.212,73.3805,64551.0
2023-04-05 13:10:00,78.42,78.6,78.42,78.59,75610.0,73.3805,73.5489,73.3805,73.5395,75610.0
2023-04-05 13:20:00,78.58,78.71,78.53,78.67,76689.0,73.5302,73.6518,73.4834,73.6144,76689.0
2023-04-05 13:30:00,78.68,78.79,78.64,78.79,93000.0,73.6238,73.7267,73.5863,73.7267,93000.0
2023-04-05 13:40:00,78.8,78.81,78.73,78.74,97564.0,73.736,73.7454,73.6705,73.6799,97564.0
2023-04-05 13:50:00,78.75,78.89,78.74,78.89,82801.0,73.6893,73.8203,73.6799,73.8203,82801.0
2023-04-05 14:00:00,78.89,78.95,78.76,78.76,124656.0,73.8203,73.8764,73.6986,73.6986,124656.0
2023-04-05 14:10:00,78.77,78.78,78.69,78.71,105962.0,73.708,73.7173,73.6331,73.6518,105962.0
2023-04-05 14:20:00,78.7,78.71,78.46,78.48,89828.0,73.6425,73.6518,73.4179,73.4366,89828.0
2023-04-05 14:30:00,78.48,78.59,78.43,78.5,85478.0,73.4366,73.5395,73.3898,73.4553,85478.0
2023-04-05 14:40:00,78.51,78.69,78.49,78.66,86944.0,73.4647,73.6331,73.446,73.605,86944.0
2023-04-05 14:50:00,78.65,78.74,78.6,78.69,92178.0,73.5957,73.6799,73.5489,73.6331,92178.0
2023-04-05 15:00:00,78.68,78.75,78.46,78.5,114839.0,73.6238,73.6893,73.4179,73.4553,114839.0
2023-04-05 15:10:00,78.51,78.52,78.4,78.42,183479.0,73.4647,73.474,73.3618,73.3805,183479.0
2023-04-05 15:20:00,78.42,78.55,78.39,78.44,102757.0,73.3805,73.5021,73.3524,73.3992,102757.0
2023-04-05 15:30:00,78.44,78.51,78.37,78.44,177401.0,73.3992,73.4647,73.3337,73.3992,177401.0
2023-04-05 15:40:00,78.44,78.46,78.28,78.29,201846.0,73.3992,73.4179,73.2495,73.2588,201846.0
2023-04-05 15:50:00,78.29,78.4,78.27,78.33,661152.0,73.2588,73.3618,73.2401,73.2962,661152.0
2023-04-06 09:30:00,78.8,78.87,78.32,78.46,252824.0,73.736,73.8015,73.2869,73.4179,252824.0
2023-04-06 09:40:00,78.43,78.63,78.37,78.45,97457.0,73.3898,73.577,73.3337,73.4085,97457.0
2023-04-06 09:50:00,78.45,78.69,78.37,78.57,117849.0,73.4085,73.6331,73.3337,73.5208,117849.0
2023-04-06 10:00:00,78.56,78.57,78.12,78.2,175925.0,73.5115,73.5208,73.0997,73.1746,175925.0
2023-04-06 10:10:00,78.2,78.39,78.16,78.35,198881.0,73.1746,73.3524,73.1372,73.315,198881.0
2023-04-06 10:20:00,78.34,78.55,78.17,78.25,96171.0,73.3056,73.5021,73.1465,73.2214,96171.0
2023-04-06 10:30:00,78.25,78.55,78.24,78.43,77544.0,73.2214,73.5021,73.212,73.3898,77544.0
2023-04-06 10:40:00,78.43,78.51,78.32,78.33,53464.0,73.3898,73.4647,73.2869,73.2962,53464.0
2023-04-06 10:50:00,78.34,78.34,78.07,78.17,39916.0,73.3056,73.3056,73.053,73.1465,39916.0
2023-04-06 11:00:00,78.17,78.17,77.96,78.05,123015.0,73.1465,73.1465,72.95,73.0342,123015.0
2023-04-06 11:10:00,78.05,78.23,77.99,78.2,57758.0,73.0342,73.2027,72.9781,73.1746,57758.0
2023-04-06 11:20:00,78.2,78.32,78.17,78.27,72675.0,73.1746,73.2869,73.1465,73.2401,72675.0
2023-04-06 11:30:00,78.27,78.49,78.27,78.37,77529.0,73.2401,73.446,73.2401,73.3337,77529.0
2023-04-06 11:40:00,78.38,78.5,78.34,78.39,48237.0,73.343,73.4553,73.3056,73.3524,48237.0
2023-04-06 11:50:00,78.38,78.5,78.37,78.49,34831.0,73.343,73.4553,73.3337,73.446,34831.0
2023-04-06 12:00:00,78.48,78.5,78.3,78.4,58771.0,73.4366,73.4553,73.2682,73.3618,58771.0
2023-04-06 12:10:00,78.39,78.5,78.39,78.46,54791.0,73.3524,73.4553,73.3524,73.4179,54791.0
2023-04-06 12:20:00,78.46,78.5,78.32,78.37,36969.0,73.4179,73.4553,73.2869,73.3337,36969.0
2023-04-06 12:30:00,78.37,78.4,78.32,78.39,42461.0,73.3337,73.3618,73.2869,73.3524,42461.0
2023-04-06 12:40:00,78.38,78.5,78.35,78.48,34740.0,73.343,73.4553,73.315,73.4366,34740.0
2023-04-06 12:50:00,78.48,78.65,78.46,78.65,26917.0,73.4366,73.5957,73.4179,73.5957,26917.0
2023-04-06 13:00:00,78.66,78.73,78.57,78.57,143393.0,73.605,73.6705,73.5208,73.5208,143393.0
2023-04-06 13:10:00,78.59,78.66,78.57,78.58,29609.0,73.5395,73.605,73.5208,73.5302,29609.0
2023-04-06 13:20:00,78.57,78.61,78.52,78.56,31653.0,73.5208,73.5583,73.474,73.5115,31653.0
2023-04-06 13:30:00,78.56,78.62,78.4,78.44,47828.0,73.5115,73.5676,73.3618,73.3992,47828.0
2023-04-06 13:40:00,78.45,78.46,78.33,78.33,42542.0,73.4085,73.4179,73.2962,73.2962,42542.0
2023-04-06 13:50:00,78.34,78.37,78.24,78.28,44881.0,73.3056,73.3337,73.212,73.2495,44881.0
2023-04-06 14:00:00,78.28,78.31,78.17,78.28,24794.0,73.2495,73.2775,73.1465,73.2495,24794.0
2023-04-06 14:10:00,78.28,78.41,78.26,78.37,34001.0,73.2495,73.3711,73.2307,73.3337,34001.0
2023-04-06 14:20:00,78.37,78.42,78.36,78.41,41848.0,73.3337,73.3805,73.3243,73.3711,41848.0
2023-04-06 14:30:00,78.41,78.44,78.33,78.35,34956.0,73.3711,73.3992,73.2962,73.315,34956.0
2023-04-06 14:40:00,78.36,78.45,78.35,78.44,61964.0,73.3243,73.4085,73.315,73.3992,61964.0
2023-04-06 14:50:00,78.45,78.59,78.44,78.58,51469.0,73.4085,73.5395,73.3992,73.5302,51469.0
2023-04-06 15:00:00,78.59,78.64,78.48,78.58,51555.0,73.5395,73.5863,73.4366,73.5302,51555.0
2023-04-06 15:10:00,78.56,78.62,78.48,78.48,69513.0,73.5115,73.5676,73.4366,73.4366,69513.0
2023-04-06 15:20:00,78.48,78.66,78.42,78.66,88143.0,73.4366,73.605,73.3805,73.605,88143.0
2023-04-06 15:30:00,78.66,78.82,78.64,78.8,110869.0,73.605,73.7548,73.5863,73.736,110869.0
2023-04-06 15:40:00,78.8,78.93,78.74,78.88,159362.0,73.736,73.8577,73.6799,73.8109,159362.0
2023-04-06 15:50:00,78.88,79.0,78.85,78.98,420712.0,73.8109,73.9232,73.7828,73.9045,420712.0
2023-04-10 09:30:00,78.35,78.5,77.57,77.69,175826.0,73.315,73.4553,72.5851,72.6974,175826.0
2023-04-10 09:40:00,77.7,77.89,77.57,77.59,137332.0,72.7067,72.8845,72.5851,72.6038,137332.0
2023-04-10 09:50:00,77.59,77.72,77.31,77.51,158392.0,72.6038,72.7254,72.3418,72.5289,158392.0
2023-04-10 10:00:00,77.51,77.91,77.5,77.78,109430.0,72.5289,72.9032,72.5196,72.7816,109430.0
2023-04-10 10:10:00,77.78,77.95,77.73,77.84,68058.0,72.7816,72.9407,72.7348,72.8377,68058.0
2023-04-10 10:20:00,77.83,77.85,77.67,77.67,61740.0,72.8284,72.8471,72.6787,72.6787,61740.0
2023-04-10 10:30:00,77.69,77.69,77.42,77.49,82263.0,72.6974,72.6974,72.4447,72.5102,82263.0
2023-04-10 10:40:00,77.49,77.57,77.44,77.55,52526.0,72.5102,72.5851,72.4634,72.5664,52526.0
2023-04-10 10:50:00,77.54,77.59,77.48,77.52,56600.0,72.557,72.6038,72.5009,72.5383,56600.0
2023-04-10 11:00:00,77.52,77.56,77.4,77.56,72340.0,72.5383,72.5757,72.426,72.5757,72340.0
2023-04-10 11:10:00,77.55,77.68,77.52,77.64,52721.0,72.5664,72.688,72.5383,72.6506,52721.0
2023-04-10 11:20:00,77.64,77.64,77.44,77.48,67777.0,72.6506,72.6506,72.4634,72.5009,67777.0
2023-04-10 11:30:00,77.49,77.75,77.49,77.72,59889.0,72.5102,72.7535,72.5102,72.7254,59889.0
2023-04-10 11:40:00,77.72,77.78,77.64,77.78,63870.0,72.7254,72.7816,72.6506,72.7816,63870.0
2023-04-10 11:50:00,77.78,77.81,77.71,77.79,51901.0,72.7816,72.8097,72.7161,72.791,51901.0
2023-04-10 12:00:00,77.79,77.88,77.7,77.75,44778.0,72.791,72.8752,72.7067,72.7535,44778.0
2023-04-10 12:10:00,77.75,77.84,77.71,77.84,50228.0,72.7535,72.8377,72.7161,72.8377,50228.0
2023-04-10 12:20:00,77.83,77.83,77.75,77.78,56180.0,72.8284,72.8284,72.7535,72.7816,56180.0
2023-04-10 12:30:00,77.77,78.07,77.77,78.06,32815.0,72.7722,73.053,72.7722,73.0436,32815.0
2023-04-10 12:40:00,78.06,78.16,78.04,78.06,44793.0,73.0436,73.1372,73.0249,73.0436,44793.0
2023-04-10 12:50:00,78.06,78.16,78.01,78.16,38050.0,73.0436,73.1372,72.9968,73.1372,38050.0
2023-04-10 13:00:00,78.16,78.28,78.14,78.25,47127.0,73.1372,73.2495,73.1185,73.2214,47127.0
2023-04-10 13:10:00,78.24,78.35,78.21,78.33,47757.0,73.212,73.315,73.184,73.2962,47757.0
2023-04-10 13:20:00,78.34,78.34,78.21,78.29,67459.0,73.3056,73.3056,73.184,73.2588,67459.0
2023-04-10 13:30:00,78.3,78.34,78.24,78.28,53935.0,73.2682,73.3056,73.212,73.2495,53935.0
2023-04-10 13:40:00,78.28,78.38,78.27,78.36,80787.0,73.2495,73.343,73.2401,73.3243,80787.0
2023-04-10 13:50:00,78.37,78.42,78.34,78.4,50352.0,73.3337,73.3805,73.3056,73.3618,50352.0
2023-04-10 14:00:00,78.4,78.4,78.22,78.31,72018.0,73.3618,73.3618,73.1933,73.2775,72018.0
2023-04-10 14:10:00,78.31,78.43,78.3,78.37,50705.0,73.2775,73.3898,73.2682,73.3337,50705.0
2023-04-10 14:20:00,78.37,78.42,78.26,78.32,45535.0,73.3337,73.3805,73.2307,73.2869,45535.0
2023-04-10 14:30:00,78.32,78.34,78.26,78.27,49023.0,73.2869,73.3056,73.2307,73.2401,49023.0
2023-04-10 14:40:00,78.28,78.32,78.24,78.31,54532.0,73.2495,73.2869,73.212,73.2775,54532.0
2023-04-10 14:50:00,78.31,78.37,78.28,78.37,54249.0,73.2775,73.3337,73.2495,73.3337,54249.0
2023-04-10 15:00:00,78.37,78.45,78.36,78.44,57475.0,73.3337,73.4085,73.3243,73.3992,57475.0
2023-04-10 15:10:00,78.45,78.46,78.37,78.38,83782.0,73.4085,73.4179,73.3337,73.343,83782.0
2023-04-10 15:20:00,78.37,78.37,78.21,78.22,84901.0,73.3337,73.3337,73.184,73.1933,84901.0
2023-04-10 15:30:00,78.22,78.3,78.2,78.28,78305.0,73.1933,73.2682,73.1746,73.2495,78305.0
2023-04-10 15:40:00,78.29,78.38,78.19,78.38,112509.0,73.2588,73.343,73.1652,73.343,112509.0
2023-04-10 15:50:00,78.39,78.46,78.33,78.44,256027.0,73.3524,73.4179,73.2962,73.3992,256027.0
2023-04-11 09:30:00,78.39,78.43,78.09,78.09,135467.0,73.3524,73.3898,73.0717,73.0717,135467.0
2023-04-11 09:40:00,78.1,78.43,78.06,78.4,75409.0,73.081,73.3898,73.0436,73.3618,75409.0
2023-04-11 09:50:00,78.42,78.43,78.3,78.32,104714.0,73.3805,73.3898,73.2682,73.2869,104714.0
2023-04-11 10:00:00,78.32,78.36,78.18,78.26,84261.0,73.2869,73.3243,73.1559,73.2307,84261.0
2023-04-11 10:10:00,78.27,78.36,78.23,78.29,138218.0,73.2401,73.3243,73.2027,73.2588,138218.0
2023-04-11 10:20:00,78.3,78.49,78.26,78.42,175512.0,73.2682,73.446,73.2307,73.3805,175512.0
2023-04-11 10:30:00,78.43,78.49,78.35,78.47,89175.0,73.3898,73.446,73.315,73.4273,89175.0
2023-04-11 10:40:00,78.47,78.48,78.35,78.46,90524.0,73.4273,73.4366,73.315,73.4179,90524.0
2023-04-11 10:50:00,78.46,78.46,78.34,78.39,157550.0,73.4179,73.4179,73.3056,73.3524,157550.0
2023-04-11 11:00:00,78.39,78.61,78.36,78.5,141227.0,73.3524,73.5583,73.3243,73.4553,141227.0
2023-04-11 11:10:00,78.49,78.51,78.35,78.37,58330.0,73.446,73.4647,73.315,73.3337,58330.0
2023-04-11 11:20:00,78.37,78.4,78.15,78.17,99461.0,73.3337,73.3618,73.1278,73.1465,99461.0
2023-04-11 11:30:00,78.18,78.27,78.18,78.18,47707.0,73.1559,73.2401,73.1559,73.1559,47707.0
2023-04-11 11:40:00,78.17,78.21,77.91,78.02,81556.0,73.1465,73.184,72.9032,73.0062,81556.0
2023-04-11 11:50:00,78.02,78.03,77.9,77.98,59429.0,73.0062,73.0155,72.8939,72.9687,59429.0
2023-04-11 12:00:00,77.98,78.04,77.91,77.95,90032.0,72.9687,73.0249,72.9032,72.9407,90032.0
2023-04-11 12:10:00,77.94,78.11,77.93,78.11,62664.0,72.9313,73.0904,72.922,73.0904,62664.0
2023-04-11 12:20:00,78.1,78.21,78.1,78.13,84027.0,73.081,73.184,73.081,73.1091,84027.0
2023-04-11 12:30:00,78.13,78.3,78.12,78.29,101073.0,73.1091,73.2682,73.0997,73.2588,101073.0
2023-04-11 12:40:00,78.28,78.34,78.25,78.25,70724.0,73.2495,73.3056,73.2214,73.2214,70724.0
2023-04-11 12:50:00,78.24,78.29,78.22,78.25,54258.0,73.212,73.2588,73.1933,73.2214,54258.0
2023-04-11 13:00:00,78.24,78.42,78.21,78.42,53132.0,73.212,73.3805,73.184,73.3805,53132.0
2023-04-11 13:10:00,78.42,78.43,78.3,78.34,42833.0,73.3805,73.3898,73.2682,73.3056,42833.0
2023-04-11 13:20:00,78.34,78.44,78.34,78.42,38083.0,73.3056,73.3992,73.3056,73.3805,38083.0
2023-04-11 13:30:00,78.42,78.46,78.38,78.46,56591.0,73.3805,73.4179,73.343,73.4179,56591.0
2023-04-11 13:40:00,78.47,78.55,78.41,78.55,49396.0,73.4273,73.5021,73.3711,73.5021,49396.0
2023-04-11 13:50:00,78.55,78.55,78.48,78.52,35034.0,73.5021,73.5021,73.4366,73.474,35034.0
2023-04-11 14:00:00,78.52,78.55,78.47,78.52,51786.0,73.474,73.5021,73.4273,73.474,51786.0
2023-04-11 14:10:00,78.51,78.59,78.48,78.54,58839.0,73.4647,73.5395,73.4366,73.4928,58839.0
2023-04-11 14:20:00,78.54,78.55,78.42,78.43,32433.0,73.4928,73.5021,73.3805,73.3898,32433.0
2023-04-11 14:30:00,78.44,78.48,78.39,78.4,51381.0,73.3992,73.4366,73.3524,73.3618,51381.0
2023-04-11 14:40:00,78.41,78.52,78.41,78.48,46209.0,73.3711,73.474,73.3711,73.4366,46209.0
2023-04-11 14:50:00,78.49,78.49,78.4,78.4,38996.0,73.446,73.446,73.3618,73.3618,38996.0
2023-04-11 15:00:00,78.4,78.44,78.36,78.38,63709.0,73.3618,73.3992,73.3243,73.343,63709.0
2023-04-11 15:10:00,78.39,78.42,78.33,78.37,109785.0,73.3524,73.3805,73.2962,73.3337,109785.0
2023-04-11 15:20:00,78.38,78.44,78.34,78.44,71545.0,73.343,73.3992,73.3056,73.3992,71545.0
2023-04-11 15:30:00,78.45,78.53,78.43,78.48,76488.0,73.4085,73.4834,73.3898,73.4366,76488.0
2023-04-11 15:40:00,78.46,78.47,78.36,78.37,109861.0,73.4179,73.4273,73.3243,73.3337,109861.0
2023-04-11 15:50:00,78.38,78.44,78.3,78.36,353949.0,73.343,73.3992,73.2682,73.3243,353949.0
2023-04-12 09:30:00,78.69,78.89,78.55,78.69,197177.0,73.6331,73.8203,73.5021,73.6331,197177.0
2023-04-12 09:40:00,78.68,78.96,78.65,78.95,329284.0,73.6238,73.8858,73.5957,73.8764,329284.0
2023-04-12 09:50:00,78.95,79.44,78.95,79.14,159447.0,73.8764,74.3349,73.8764,74.0542,159447.0
2023-04-12 10:00:00,79.14,79.39,79.13,79.28,141942.0,74.0542,74.2881,74.0448,74.1852,141942.0
2023-04-12 10:10:00,79.29,79.43,79.25,79.33,98764.0,74.1946,74.3256,74.1571,74.232,98764.0
2023-04-12 10:20:00,79.33,79.43,79.3,79.37,177585.0,74.232,74.3256,74.2039,74.2694,177585.0
2023-04-12 10:30:00,79.37,79.37,79.02,79.06,121851.0,74.2694,74.2694,73.9419,73.9793,121851.0
2023-04-12 10:40:00,79.05,79.26,79.03,79.26,92190.0,73.97,74.1665,73.9513,74.1665,92190.0
2023-04-12 10:50:00,79.26,79.31,78.96,78.99,109242.0,74.1665,74.2133,73.8858,73.9138,109242.0
2023-04-12 11:00:00,78.99,79.08,78.9,78.9,88136.0,73.9138,73.9981,73.8296,73.8296,88136.0
2023-04-12 11:10:00,78.89,78.89,78.72,78.75,63333.0,73.8203,73.8203,73.6612,73.6893,63333.0
2023-04-12 11:20:00,78.76,78.91,78.71,78.87,46407.0,73.6986,73.839,73.6518,73.8015,46407.0
2023-04-12 11:30:00,78.86,78.91,78.8,78.82,52967.0,73.7922,73.839,73.736,73.7548,52967.0
2023-04-12 11:40:00,78.81,78.9,78.79,78.9,46562.0,73.7454,73.8296,73.7267,73.8296,46562.0
2023-04-12 11:50:00,78.9,78.97,78.87,78.88,56087.0,73.8296,73.8951,73.8015,73.8109,56087.0
2023-04-12 12:00:00,78.88,78.91,78.83,78.87,40943.0,73.8109,73.839,73.7641,73.8015,40943.0
2023-04-12 12:10:00,78.87,78.91,78.76,78.8,50244.0,73.8015,73.839,73.6986,73.736,50244.0
2023-04-12 12:20:00,78.8,78.8,78.71,78.76,75038.0,73.736,73.736,73.6518,73.6986,75038.0
2023-04-12 12:30:00,78.76,78.83,78.67,78.69,57552.0,73.6986,73.7641,73.6144,73.6331,57552.0
2023-04-12 12:40:00,78.7,78.85,78.62,78.85,37825.0,73.6425,73.7828,73.5676,73.7828,37825.0
2023-04-12 12:50:00,78.85,78.86,78.76,78.8,54548.0,73.7828,73.7922,73.6986,73.736,54548.0
2023-04-12 13:00:00,78.8,78.81,78.63,78.69,72031.0,73.736,73.7454,73.577,73.6331,72031.0
2023-04-12 13:10:00,78.69,78.75,78.66,78.67,72382.0,73.6331,73.6893,73.605,73.6144,72382.0
2023-04-12 13:20:00,78.68,78.76,78.66,78.75,96242.0,73.6238,73.6986,73.605,73.6893,96242.0
2023-04-12 13:30:00,78.76,78.89,78.73,78.81,120452.0,73.6986,73.8203,73.6705,73.7454,120452.0
2023-04-12 13:40:00,78.81,78.93,78.79,78.91,73408.0,73.7454,73.8577,73.7267,73.839,73408.0
2023-04-12 13:50:00,78.9,78.95,78.86,78.91,55902.0,73.8296,73.8764,73.7922,73.839,55902.0
2023-04-12 14:00:00,78.91,78.94,78.77,78.78,99718.0,73.839,73.867,73.708,73.7173,99718.0
2023-04-12 14:10:00,78.77,78.87,78.75,78.82,60414.0,73.708,73.8015,73.6893,73.7548,60414.0
2023-04-12 14:20:00,78.82,78.84,78.45,78.48,95524.0,73.7548,73.7735,73.4085,73.4366,95524.0
2023-04-12 14:30:00,78.47,78.51,78.34,78.45,85996.0,73.4273,73.4647,73.3056,73.4085,85996.0
2023-04-12 14:40:00,78.44,78.54,78.33,78.34,81775.0,73.3992,73.4928,73.2962,73.3056,81775.0
2023-04-12 14:50:00,78.35,78.55,78.3,78.48,74580.0,73.315,73.5021,73.2682,73.4366,74580.0
2023-04-12 15:00:00,78.48,78.58,78.39,78.46,75505.0,73.4366,73.5302,73.3524,73.4179,75505.0
2023-04-12 15:10:00,78.46,78.48,78.3,78.31,76056.0,73.4179,73.4366,73.2682,73.2775,76056.0
2023-04-12 15:20:00,78.31,78.43,78.28,78.3,70301.0,73.2775,73.3898,73.2495,73.2682,70301.0
2023-04-12 15:30:00,78.3,78.47,78.3,78.43,91853.0,73.2682,73.4273,73.2682,73.3898,91853.0
2023-04-12 15:40:00,78.44,78.46,78.25,78.28,142309.0,73.3992,73.4179,73.2214,73.2495,142309.0
2023-04-12 15:50:00,78.27,78.61,78.26,78.59,520450.0,73.2401,73.5583,73.2307,73.5395,520450.0
2023-04-13 09:30:00,78.42,78.59,78.25,78.31,152818.0,73.3805,73.5395,73.2214,73.2775,152818.0
2023-04-13 09:40:00,78.31,78.5,78.27,78.36,49994.0,73.2775,73.4553,73.2401,73.3243,49994.0
2023-04-13 09:50:00,78.36,78.49,78.28,78.3,51377.0,73.3243,73.446,73.2495,73.2682,51377.0
2023-04-13 10:00:00,78.3,78.47,78.25,78.45,68851.0,73.2682,73.4273,73.2214,73.4085,68851.0
2023-04-13 10:10:00,78.45,78.67,78.43,78.62,59932.0,73.4085,73.6144,73.3898,73.5676,59932.0
2023-04-13 10:20:00,78.62,78.66,78.41,78.46,99697.0,73.5676,73.605,73.3711,73.4179,99697.0
2023-04-13 10:30:00,78.46,78.51,78.31,78.43,94370.0,73.4179,73.4647,73.2775,73.3898,94370.0
2023-04-13 10:40:00,78.43,78.44,78.12,78.15,59458.0,73.3898,73.3992,73.0997,73.1278,59458.0
2023-04-13 10:50:00,78.14,78.27,78.11,78.11,63884.0,73.1185,73.2401,73.0904,73.0904,63884.0
2023-04-13 11:00:00,78.11,78.14,77.88,77.88,77597.0,73.0904,73.1185,72.8752,72.8752,77597.0
2023-04-13 11:10:00,77.88,77.88,77.55,77.55,83254.0,72.8752,72.8752,72.5664,72.5664,83254.0
2023-04-13 11:20:00,77.56,77.8,77.48,77.77,112931.0,72.5757,72.8003,72.5009,72.7722,112931.0
2023-04-13 11:30:00,77.78,77.94,77.78,77.91,54785.0,72.7816,72.9313,72.7816,72.9032,54785.0
2023-04-13 11:40:00,77.92,77.98,77.83,77.9,82684.0,72.9126,72.9687,72.8284,72.8939,82684.0
2023-04-13 11:50:00,77.89,78.0,77.8,77.98,91843.0,72.8845,72.9875,72.8003,72.9687,91843.0
2023-04-13 12:00:00,77.98,77.98,77.76,77.85,50534.0,72.9687,72.9687,72.7629,72.8471,50534.0
2023-04-13 12:10:00,77.85,78.05,77.84,78.02,50535.0,72.8471,73.0342,72.8377,73.0062,50535.0
2023-04-13 12:20:00,78.01,78.13,78.0,78.05,31712.0,72.9968,73.1091,72.9875,73.0342,31712.0
2023-04-13 12:30:00,78.06,78.17,78.03,78.15,35040.0,73.0436,73.1465,73.0155,73.1278,35040.0
2023-04-13 12:40:00,78.15,78.27,78.11,78.27,62699.0,73.1278,73.2401,73.0904,73.2401,62699.0
2023-04-13 12:50:00,78.26,78.27,78.12,78.15,38535.0,73.2307,73.2401,73.0997,73.1278,38535.0
2023-04-13 13:00:00,78.15,78.22,78.04,78.22,66875.0,73.1278,73.1933,73.0249,73.1933,66875.0
2023-04-13 13:10:00,78.22,78.35,78.19,78.34,29827.0,73.1933,73.315,73.1652,73.3056,29827.0
2023-04-13 13:20:00,78.36,78.42,78.35,78.41,38127.0,73.3243,73.3805,73.315,73.3711,38127.0
2023-04-13 13:30:00,78.41,78.47,78.35,78.37,27787.0,73.3711,73.4273,73.315,73.3337,27787.0
2023-04-13 13:40:00,78.36,78.48,78.36,78.45,49265.0,73.3243,73.4366,73.3243,73.4085,49265.0
2023-04-13 13:50:00,78.45,78.56,78.44,78.54,29626.0,73.4085,73.5115,73.3992,73.4928,29626.0
2023-04-13 14:00:00,78.56,78.75,78.51,78.74,38059.0,73.5115,73.6893,73.4647,73.6799,38059.0
2023-04-13 14:10:00,78.74,78.83,78.74,78.79,58863.0,73.6799,73.7641,73.6799,73.7267,58863.0
2023-04-13 14:20:00,78.79,78.87,78.73,78.87,43062.0,73.7267,73.8015,73.6705,73.8015,43062.0
2023-04-13 14:30:00,78.87,78.93,78.81,78.86,49216.0,73.8015,73.8577,73.7454,73.7922,49216.0
2023-04-13 14:40:00,78.84,78.96,78.84,78.93,35187.0,73.7735,73.8858,73.7735,73.8577,35187.0
2023-04-13 14:50:00,78.92,79.09,78.92,79.08,80009.0,73.8483,74.0074,73.8483,73.9981,80009.0
2023-04-13 15:00:00,79.09,79.12,79.03,79.09,47652.0,74.0074,74.0355,73.9513,74.0074,47652.0
2023-04-13 15:10:00,79.09,79.09,78.93,78.94,78574.0,74.0074,74.0074,73.8577,73.867,78574.0
2023-04-13 15:20:00,78.92,79.03,78.92,78.99,62147.0,73.8483,73.9513,73.8483,73.9138,62147.0
2023-04-13 15:30:00,78.98,78.99,78.9,78.98,54713.0,73.9045,73.9138,73.8296,73.9045,54713.0
2023-04-13 15:40:00,78.98,79.09,78.97,79.0,97052.0,73.9045,74.0074,73.8951,73.9232,97052.0
2023-04-13 15:50:00,79.0,79.0,78.8,78.87,447747.0,73.9232,73.9232,73.736,73.8015,447747.0
2023-04-14 09:30:00,78.39,78.41,77.76,78.17,209599.0,73.3524,73.3711,72.7629,73.1465,209599.0
2023-04-14 09:40:00,78.17,78.48,78.11,78.31,111518.0,73.1465,73.4366,73.0904,73.2775,111518.0
2023-04-14 09:50:00,78.29,78.33,78.16,78.23,70498.0,73.2588,73.2962,73.1372,73.2027,70498.0
2023-04-14 10:00:00,78.21,78.25,77.91,77.91,131699.0,73.184,73.2214,72.9032,72.9032,131699.0
2023-04-14 10:10:00,77.92,77.97,77.7,77.8,111143.0,72.9126,72.9594,72.7067,72.8003,111143.0
2023-04-14 10:20:00,77.81,77.9,77.7,77.77,70454.0,72.8097,72.8939,72.7067,72.7722,70454.0
2023-04-14 10:30:00,77.77,77.91,77.76,77.79,93254.0,72.7722,72.9032,72.7629,72.791,93254.0
2023-04-14 10:40:00,77.78,78.09,77.77,78.09,71111.0,72.7816,73.0717,72.7722,73.0717,71111.0
2023-04-14 10:50:00,78.08,78.14,77.91,78.0,62649.0,73.0623,73.1185,72.9032,72.9875,62649.0
2023-04-14 11:00:00,77.98,78.0,77.85,77.96,47742.0,72.9687,72.9875,72.8471,72.95,47742.0
2023-04-14 11:10:00,77.97,78.04,77.89,78.02,58249.0,72.9594,73.0249,72.8845,73.0062,58249.0
2023-04-14 11:20:00,78.02,78.03,77.72,77.73,71915.0,73.0062,73.0155,72.7254,72.7348,71915.0
2023-04-14 11:30:00,77.74,77.96,77.72,77.95,53581.0,72.7442,72.95,72.7254,72.9407,53581.0
2023-04-14 11:40:00,77.95,77.97,77.88,77.92,51238.0,72.9407,72.9594,72.8752,72.9126,51238.0
2023-04-14 11:50:00,77.9,77.96,77.82,77.84,49299.0,72.8939,72.95,72.819,72.8377,49299.0
2023-04-14 12:00:00,77.84,77.93,77.68,77.69,49326.0,72.8377,72.922,72.688,72.6974,49326.0
2023-04-14 12:10:00,77.7,77.78,77.65,77.73,71876.0,72.7067,72.7816,72.6599,72.7348,71876.0
2023-04-14 12:20:00,77.72,77.84,77.69,77.84,63479.0,72.7254,72.8377,72.6974,72.8377,63479.0
2023-04-14 12:30:00,77.83,77.84,77.65,77.67,70669.0,72.8284,72.8377,72.6599,72.6787,70669.0
2023-04-14 12:40:00,77.65,77.67,77.56,77.67,120914.0,72.6599,72.6787,72.5757,72.6787,120914.0
2023-04-14 12:50:00,77.67,77.76,77.67,77.73,49213.0,72.6787,72.7629,72.6787,72.7348,49213.0
2023-04-14 13:00:00,77.72,77.92,77.71,77.92,65506.0,72.7254,72.9126,72.7161,72.9126,65506.0
2023-04-14 13:10:00,77.92,77.93,77.84,77.85,56665.0,72.9126,72.922,72.8377,72.8471,56665.0
2023-04-14 13:20:00,77.85,77.86,77.65,77.65,57458.0,72.8471,72.8565,72.6599,72.6599,57458.0
2023-04-14 13:30:00,77.66,77.74,77.63,77.7,60297.0,72.6693,72.7442,72.6412,72.7067,60297.0
2023-04-14 13:40:00,77.71,77.8,77.69,77.77,37837.0,72.7161,72.8003,72.6974,72.7722,37837.0
2023-04-14 13:50:00,77.77,77.88,77.73,77.86,58729.0,72.7722,72.8752,72.7348,72.8565,58729.0
2023-04-14 14:00:00,77.86,77.86,77.74,77.76,36666.0,72.8565,72.8565,72.7442,72.7629,36666.0
2023-04-14 14:10:00,77.75,77.8,77.72,77.76,33221.0,72.7535,72.8003,72.7254,72.7629,33221.0
2023-04-14 14:20:00,77.75,77.91,77.72,77.91,43431.0,72.7535,72.9032,72.7254,72.9032,43431.0
2023-04-14 14:30:00,77.9,77.98,77.9,77.95,64416.0,72.8939,72.9687,72.8939,72.9407,64416.0
2023-04-14 14:40:00,77.95,78.04,77.94,78.0,51382.0,72.9407,73.0249,72.9313,72.9875,51382.0
2023-04-14 14:50:00,78.01,78.04,77.95,77.97,44162.0,72.9968,73.0249,72.9407,72.9594,44162.0
2023-04-14 15:00:00,77.98,77.98,77.87,77.89,44070.0,72.9687,72.9687,72.8658,72.8845,44070.0
2023-04-14 15:10:00,77.89,77.93,77.69,77.73,77617.0,72.8845,72.922,72.6974,72.7348,77617.0
2023-04-14 15:20:00,77.73,77.89,77.66,77.87,56115.0,72.7348,72.8845,72.6693,72.8658,56115.0
2023-04-14 15:30:00,77.86,77.96,77.85,77.96,79998.0,72.8565,72.95,72.8471,72.95,79998.0
2023-04-14 15:40:00,77.97,78.12,77.96,78.1,127371.0,72.9594,73.0997,72.95,73.081,127371.0
2023-04-14 15:50:00,78.11,78.16,78.02,78.02,379663.0,73.0904,73.1372,73.0062,73.0062,379663.0
2023-04-17 09:30:00,78.18,78.44,78.07,78.31,133805.0,73.1559,73.3992,73.053,73.2775,133805.0
2023-04-17 09:40:00,78.32,78.49,78.29,78.31,54704.0,73.2869,73.446,73.2588,73.2775,54704.0
2023-04-17 09:50:00,78.28,78.39,78.17,78.18,86192.0,73.2495,73.3524,73.1465,73.1559,86192.0
2023-04-17 10:00:00,78.17,78.25,78.04,78.12,64935.0,73.1465,73.2214,73.0249,73.0997,64935.0
2023-04-17 10:10:00,78.13,78.33,78.12,78.32,56636.0,73.1091,73.2962,73.0997,73.2869,56636.0
2023-04-17 10:20:00,78.33,78.46,78.27,78.42,65412.0,73.2962,73.4179,73.2401,73.3805,65412.0
2023-04-17 10:30:00,78.42,78.48,78.37,78.45,86399.0,73.3805,73.4366,73.3337,73.4085,86399.0
2023-04-17 10:40:00,78.45,78.55,78.42,78.55,45687.0,73.4085,73.5021,73.3805,73.5021,45687.0
2023-04-17 10:50:00,78.55,78.55,78.27,78.31,95804.0,73.5021,73.5021,73.2401,73.2775,95804.0
2023-04-17 11:00:00,78.31,78.5,78.26,78.44,45514.0,73.2775,73.4553,73.2307,73.3992,45514.0
2023-04-17 11:10:00,78.44,78.46,78.34,78.38,63380.0,73.3992,73.4179,73.3056,73.343,63380.0
2023-04-17 11:20:00,78.39,78.47,78.35,78.44,70153.0,73.3524,73.4273,73.315,73.3992,70153.0
2023-04-17 11:30:00,78.45,78.45,78.19,78.2,97668.0,73.4085,73.4085,73.1652,73.1746,97668.0
2023-04-17 11:40:00,78.2,78.25,78.11,78.2,62498.0,73.1746,73.2214,73.0904,73.1746,62498.0
2023-04-17 11:50:00,78.2,78.35,78.19,78.34,66403.0,73.1746,73.315,73.1652,73.3056,66403.0
2023-04-17 12:00:00,78.35,78.4,78.29,78.39,38213.0,73.315,73.3618,73.2588,73.3524,38213.0
2023-04-17 12:10:00,78.39,78.41,78.27,78.27,40236.0,73.3524,73.3711,73.2401,73.2401,40236.0
2023-04-17 12:20:00,78.28,78.35,78.21,78.34,50629.0,73.2495,73.315,73.184,73.3056,50629.0
2023-04-17 12:30:00,78.34,78.34,78.24,78.29,48583.0,73.3056,73.3056,73.212,73.2588,48583.0
2023-04-17 12:40:00,78.29,78.45,78.28,78.43,48994.0,73.2588,73.4085,73.2495,73.3898,48994.0
2023-04-17 12:50:00,78.42,78.43,78.3,78.37,33703.0,73.3805,73.3898,73.2682,73.3337,33703.0
2023-04-17 13:00:00,78.37,78.4,78.32,78.34,31681.0,73.3337,73.3618,73.2869,73.3056,31681.0
2023-04-17 13:10:00,78.35,78.41,78.3,78.34,44834.0,73.315,73.3711,73.2682,73.3056,44834.0
2023-04-17 13:20:00,78.34,78.35,78.25,78.31,29898.0,73.3056,73.315,73.2214,73.2775,29898.0
2023-04-17 13:30:00,78.31,78.35,78.23,78.23,33703.0,73.2775,73.315,73.2027,73.2027,33703.0
2023-04-17 13:40:00,78.23,78.25,78.1,78.1,31874.0,73.2027,73.2214,73.081,73.081,31874.0
2023-04-17 13:50:00,78.11,78.11,77.93,77.96,36981.0,73.0904,73.0904,72.922,72.95,36981.0
2023-04-17 14:00:00,77.95,77.95,77.79,77.84,38539.0,72.9407,72.9407,72.791,72.8377,38539.0
2023-04-17 14:10:00,77.83,77.94,77.82,77.93,41801.0,72.8284,72.9313,72.819,72.922,41801.0
2023-04-17 14:20:00,77.92,78.04,77.92,78.03,38907.0,72.9126,73.0249,72.9126,73.0155,38907.0
2023-04-17 14:30:00,78.03,78.14,78.01,78.14,49737.0,73.0155,73.1185,72.9968,73.1185,49737.0
2023-04-17 14:40:00,78.14,78.3,78.12,78.25,42383.0,73.1185,73.2682,73.0997,73.2214,42383.0
2023-04-17 14:50:00,78.25,78.32,78.23,78.26,32913.0,73.2214,73.2869,73.2027,73.2307,32913.0
2023-04-17 15:00:00,78.25,78.34,78.25,78.32,39022.0,73.2214,73.3056,73.2214,73.2869,39022.0
2023-04-17 15:10:00,78.33,78.35,78.28,78.31,43117.0,73.2962,73.315,73.2495,73.2775,43117.0
2023-04-17 15:20:00,78.31,78.46,78.28,78.44,58488.0,73.2775,73.4179,73.2495,73.3992,58488.0
2023-04-17 15:30:00,78.44,78.47,78.33,78.42,92912.0,73.3992,73.4273,73.2962,73.3805,92912.0
2023-04-17 15:40:00,78.42,78.42,78.32,78.42,106521.0,73.3805,73.3805,73.2869,73.3805,106521.0
2023-04-17 15:50:00,78.41,78.55,78.39,78.54,333755.0,73.3711,73.5021,73.3524,73.4928,333755.0
2023-04-18 09:30:00,78.73,79.07,78.54,78.86,160780.0,73.6705,73.9887,73.4928,73.7922,160780.0
2023-04-18 09:40:00,78.84,78.85,78.64,78.78,67958.0,73.7735,73.7828,73.5863,73.7173,67958.0
2023-04-18 09:50:00,78.77,78.89,78.66,78.88,63073.0,73.708,73.8203,73.605,73.8109,63073.0
2023-04-18 10:00:00,78.88,78.89,78.66,78.75,65614.0,73.8109,73.8203,73.605,73.6893,65614.0
2023-04-18 10:10:00,78.76,78.85,78.67,78.71,52157.0,73.6986,73.7828,73.6144,73.6518,52157.0
2023-04-18 10:20:00,78.7,78.78,78.6,78.62,61845.0,73.6425,73.7173,73.5489,73.5676,61845.0
2023-04-18 10:30:00,78.63,78.67,78.46,78.47,52232.0,73.577,73.6144,73.4179,73.4273,52232.0
2023-04-18 10:40:00,78.47,78.49,78.39,78.45,52128.0,73.4273,73.446,73.3524,73.4085,52128.0
2023-04-18 10:50:00,78.44,78.45,78.16,78.17,39274.0,73.3992,73.4085,73.1372,73.1465,39274.0
2023-04-18 11:00:00,78.17,78.27,78.14,78.2,42852.0,73.1465,73.2401,73.1185,73.1746,42852.0
2023-04-18 11:10:00,78.2,78.2,78.07,78.14,41672.0,73.1746,73.1746,73.053,73.1185,41672.0
2023-04-18 11:20:00,78.12,78.21,78.07,78.17,39734.0,73.0997,73.184,73.053,73.1465,39734.0
2023-04-18 11:30:00,78.15,78.19,77.96,77.96,29827.0,73.1278,73.1652,72.95,72.95,29827.0
2023-04-18 11:40:00,77.95,78.13,77.94,78.1,30483.0,72.9407,73.1091,72.9313,73.081,30483.0
2023-04-18 11:50:00,78.09,78.12,78.01,78.03,26260.0,73.0717,73.0997,72.9968,73.0155,26260.0
2023-04-18 12:00:00,78.03,78.1,78.0,78.02,50585.0,73.0155,73.081,72.9875,73.0062,50585.0
2023-04-18 12:10:00,78.01,78.09,77.99,78.06,49401.0,72.9968,73.0717,72.9781,73.0436,49401.0
2023-04-18 12:20:00,78.06,78.31,78.03,78.3,52882.0,73.0436,73.2775,73.0155,73.2682,52882.0
2023-04-18 12:30:00,78.3,78.36,78.22,78.23,37013.0,73.2682,73.3243,73.1933,73.2027,37013.0
2023-04-18 12:40:00,78.22,78.31,78.22,78.29,17796.0,73.1933,73.2775,73.1933,73.2588,17796.0
2023-04-18 12:50:00,78.28,78.28,78.07,78.09,63584.0,73.2495,73.2495,73.053,73.0717,63584.0
2023-04-18 13:00:00,78.09,78.24,78.08,78.21,17691.0,73.0717,73.212,73.0623,73.184,17691.0
2023-04-18 13:10:00,78.21,78.22,78.06,78.07,20578.0,73.184,73.1933,73.0436,73.053,20578.0
2023-04-18 13:20:00,78.08,78.11,78.05,78.1,26497.0,73.0623,73.0904,73.0342,73.081,26497.0
2023-04-18 13:30:00,78.09,78.19,78.05,78.17,24225.0,73.0717,73.1652,73.0342,73.1465,24225.0
2023-04-18 13:40:00,78.17,78.26,78.16,78.23,31176.0,73.1465,73.2307,73.1372,73.2027,31176.0
2023-04-18 13:50:00,78.23,78.3,78.21,78.23,27401.0,73.2027,73.2682,73.184,73.2027,27401.0
2023-04-18 14:00:00,78.23,78.27,78.18,78.25,49274.0,73.2027,73.2401,73.1559,73.2214,49274.0
2023-04-18 14:10:00,78.26,78.32,78.15,78.17,53394.0,73.2307,73.2869,73.1278,73.1465,53394.0
2023-04-18 14:20:00,78.19,78.28,78.17,78.24,21346.0,73.1652,73.2495,73.1465,73.212,21346.0
2023-04-18 14:30:00,78.25,78.34,78.23,78.3,40438.0,73.2214,73.3056,73.2027,73.2682,40438.0
2023-04-18 14:40:00,78.3,78.31,78.01,78.04,63960.0,73.2682,73.2775,72.9968,73.0249,63960.0
2023-04-18 14:50:00,78.03,78.16,78.02,78.16,28077.0,73.0155,73.1372,73.0062,73.1372,28077.0
2023-04-18 15:00:00,78.17,78.3,78.15,78.24,33414.0,73.1465,73.2682,73.1278,73.212,33414.0
2023-04-18 15:10:00,78.24,78.32,78.2,78.31,60867.0,73.212,73.2869,73.1746,73.2775,60867.0
2023-04-18 15:20:00,78.31,78.38,78.24,78.3,128572.0,73.2775,73.343,73.212,73.2682,128572.0
2023-04-18 15:30:00,78.29,78.32,78.23,78.26,150797.0,73.2588,73.2869,73.2027,73.2307,150797.0
2023-04-18 15:40:00,78.27,78.39,78.24,78.26,164347.0,73.2401,73.3524,73.212,73.2307,164347.0
2023-04-18 15:50:00,78.26,78.35,78.13,78.29,543015.0,73.2307,73.315,73.1091,73.2588,543015.0
2023-04-19 09:30:00,78.31,78.79,78.29,78.5,201753.0,73.2775,73.7267,73.2588,73.4553,201753.0
2023-04-19 09:40:00,78.5,78.61,78.38,78.4,70233.0,73.4553,73.5583,73.343,73.3618,70233.0
2023-04-19 09:50:00,78.41,78.74,78.4,78.71,72230.0,73.3711,73.6799,73.3618,73.6518,72230.0
2023-04-19 10:00:00,78.71,78.8,78.7,78.76,65934.0,73.6518,73.736,73.6425,73.6986,65934.0
2023-04-19 10:10:00,78.75,79.03,78.75,79.0,100644.0,73.6893,73.9513,73.6893,73.9232,100644.0
2023-04-19 10:20:00,78.99,79.08,78.88,79.08,102650.0,73.9138,73.9981,73.8109,73.9981,102650.0
2023-04-19 10:30:00,79.08,79.17,79.04,79.14,67912.0,73.9981,74.0823,73.9606,74.0542,67912.0
2023-04-19 10:40:00,79.13,79.13,78.95,78.97,75943.0,74.0448,74.0448,73.8764,73.8951,75943.0
2023-04-19 10:50:00,78.98,79.05,78.92,78.95,47735.0,73.9045,73.97,73.8483,73.8764,47735.0
2023-04-19 11:00:00,78.95,78.95,78.83,78.89,57752.0,73.8764,73.8764,73.7641,73.8203,57752.0
2023-04-19 11:10:00,78.89,78.95,78.87,78.9,47869.0,73.8203,73.8764,73.8015,73.8296,47869.0
2023-04-19 11:20:00,78.9,79.04,78.89,79.04,36809.0,73.8296,73.9606,73.8203,73.9606,36809.0
2023-04-19 11:30:00,79.04,79.04,78.9,78.94,34279.0,73.9606,73.9606,73.8296,73.867,34279.0
2023-04-19 11:40:00,78.94,78.94,78.85,78.87,26675.0,73.867,73.867,73.7828,73.8015,26675.0
2023-04-19 11:50:00,78.87,78.93,78.84,78.92,69982.0,73.8015,73.8577,73.7735,73.8483,69982.0
2023-04-19 12:00:00,78.93,79.0,78.79,78.79,35361.0,73.8577,73.9232,73.7267,73.7267,35361.0
2023-04-19 12:10:00,78.81,78.82,78.74,78.77,23121.0,73.7454,73.7548,73.6799,73.708,23121.0
2023-04-19 12:20:00,78.76,78.77,78.67,78.7,25117.0,73.6986,73.708,73.6144,73.6425,25117.0
2023-04-19 12:30:00,78.72,78.8,78.69,78.78,43293.0,73.6612,73.736,73.6331,73.7173,43293.0
2023-04-19 12:40:00,78.79,78.81,78.72,78.74,27134.0,73.7267,73.7454,73.6612,73.6799,27134.0
2023-04-19 12:50:00,78.73,78.86,78.72,78.81,76497.0,73.6705,73.7922,73.6612,73.7454,76497.0
2023-04-19 13:00:00,78.81,78.83,78.75,78.78,33608.0,73.7454,73.7641,73.6893,73.7173,33608.0
2023-04-19 13:10:00,78.78,78.87,78.73,78.75,42575.0,73.7173,73.8015,73.6705,73.6893,42575.0
2023-04-19 13:20:00,78.75,78.8,78.73,78.79,29061.0,73.6893,73.736,73.6705,73.7267,29061.0
2023-04-19 13:30:00,78.79,78.85,78.79,78.82,23311.0,73.7267,73.7828,73.7267,73.7548,23311.0
2023-04-19 13:40:00,78.83,78.88,78.79,78.87,22190.0,73.7641,73.8109,73.7267,73.8015,22190.0
2023-04-19 13:50:00,78.87,78.97,78.86,78.95,34830.0,73.8015,73.8951,73.7922,73.8764,34830.0
2023-04-19 14:00:00,78.95,79.04,78.91,78.95,33354.0,73.8764,73.9606,73.839,73.8764,33354.0
2023-04-19 14:10:00,78.94,79.0,78.93,79.0,35868.0,73.867,73.9232,73.8577,73.9232,35868.0
2023-04-19 14:20:00,79.02,79.07,79.0,79.06,33214.0,73.9419,73.9887,73.9232,73.9793,33214.0
2023-04-19 14:30:00,79.07,79.09,79.0,79.03,37004.0,73.9887,74.0074,73.9232,73.9513,37004.0
2023-04-19 14:40:00,79.02,79.03,78.96,79.01,43841.0,73.9419,73.9513,73.8858,73.9325,43841.0
2023-04-19 14:50:00,79.01,79.01,78.89,78.94,42630.0,73.9325,73.9325,73.8203,73.867,42630.0
2023-04-19 15:00:00,78.94,79.01,78.86,79.0,36464.0,73.867,73.9325,73.7922,73.9232,36464.0
2023-04-19 15:10:00,79.0,79.02,78.94,78.96,50769.0,73.9232,73.9419,73.867,73.8858,50769.0
2023-04-19 15:20:00,78.96,78.98,78.9,78.98,53816.0,73.8858,73.9045,73.8296,73.9045,53816.0
2023-04-19 15:30:00,78.98,79.01,78.88,78.92,82948.0,73.9045,73.9325,73.8109,73.8483,82948.0
2023-04-19 15:40:00,78.91,78.98,78.83,78.88,115746.0,73.839,73.9045,73.7641,73.8109,115746.0
2023-04-19 15:50:00,78.87,78.95,78.78,78.93,310682.0,73.8015,73.8764,73.7173,73.8577,310682.0
2023-04-20 09:30:00,78.72,79.08,78.71,79.08,165081.0,73.6612,73.9981,73.6518,73.9981,165081.0
2023-04-20 09:40:00,79.08,79.1,78.84,78.85,95058.0,73.9981,74.0168,73.7735,73.7828,95058.0
2023-04-20 09:50:00,78.86,78.95,78.55,78.56,65666.0,73.7922,73.8764,73.5021,73.5115,65666.0
2023-04-20 10:00:00,78.58,78.63,78.36,78.5,75124.0,73.5302,73.577,73.3243,73.4553,75124.0
2023-04-20 10:10:00,78.52,78.71,78.45,78.46,88639.0,73.474,73.6518,73.4085,73.4179,88639.0
2023-04-20 10:20:00,78.46,78.58,78.42,78.52,63320.0,73.4179,73.5302,73.3805,73.474,63320.0
2023-04-20 10:30:00,78.52,78.62,78.38,78.52,122146.0,73.474,73.5676,73.343,73.474,122146.0
2023-04-20 10:40:00,78.52,78.72,78.5,78.68,56770.0,73.474,73.6612,73.4553,73.6238,56770.0
2023-04-20 10:50:00,78.67,78.83,78.66,78.8,44484.0,73.6144,73.7641,73.605,73.736,44484.0
2023-04-20 11:00:00,78.8,78.81,78.61,78.68,62757.0,73.736,73.7454,73.5583,73.6238,62757.0
2023-04-20 11:10:00,78.67,78.77,78.56,78.63,64752.0,73.6144,73.708,73.5115,73.577,64752.0
2023-04-20 11:20:00,78.63,78.66,78.51,78.51,29755.0,73.577,73.605,73.4647,73.4647,29755.0
2023-04-20 11:30:00,78.51,78.55,78.43,78.43,38778.0,73.4647,73.5021,73.3898,73.3898,38778.0
2023-04-20 11:40:00,78.42,78.55,78.4,78.52,58693.0,73.3805,73.5021,73.3618,73.474,58693.0
2023-04-20 11:50:00,78.52,78.58,78.47,78.54,48751.0,73.474,73.5302,73.4273,73.4928,48751.0
2023-04-20 12:00:00,78.54,78.59,78.5,78.51,40295.0,73.4928,73.5395,73.4553,73.4647,40295.0
2023-04-20 12:10:00,78.5,78.55,78.41,78.55,35302.0,73.4553,73.5021,73.3711,73.5021,35302.0
2023-04-20 12:20:00,78.54,78.61,78.49,78.56,47335.0,73.4928,73.5583,73.446,73.5115,47335.0
2023-04-20 12:30:00,78.56,78.67,78.55,78.6,49148.0,73.5115,73.6144,73.5021,73.5489,49148.0
2023-04-20 12:40:00,78.57,78.66,78.57,78.59,28950.0,73.5208,73.605,73.5208,73.5395,28950.0
2023-04-20 12:50:00,78.59,78.6,78.54,78.59,36690.0,73.5395,73.5489,73.4928,73.5395,36690.0
2023-04-20 13:00:00,78.6,78.61,78.51,78.53,27616.0,73.5489,73.5583,73.4647,73.4834,27616.0
2023-04-20 13:10:00,78.53,78.65,78.52,78.64,20158.0,73.4834,73.5957,73.474,73.5863,20158.0
2023-04-20 13:20:00,78.64,78.73,78.62,78.71,19774.0,73.5863,73.6705,73.5676,73.6518,19774.0
2023-04-20 13:30:00,78.72,78.77,78.64,78.65,39897.0,73.6612,73.708,73.5863,73.5957,39897.0
2023-04-20 13:40:00,78.65,78.69,78.59,78.61,42086.0,73.5957,73.6331,73.5395,73.5583,42086.0
2023-04-20 13:50:00,78.59,78.67,78.56,78.58,37950.0,73.5395,73.6144,73.5115,73.5302,37950.0
2023-04-20 14:00:00,78.58,78.59,78.51,78.54,40570.0,73.5302,73.5395,73.4647,73.4928,40570.0
2023-04-20 14:10:00,78.53,78.64,78.53,78.64,49489.0,73.4834,73.5863,73.4834,73.5863,49489.0
2023-04-20 14:20:00,78.64,78.68,78.56,78.61,35177.0,73.5863,73.6238,73.5115,73.5583,35177.0
2023-04-20 14:30:00,78.59,78.61,78.34,78.4,35368.0,73.5395,73.5583,73.3056,73.3618,35368.0
2023-04-20 14:40:00,78.39,78.39,78.28,78.28,45305.0,73.3524,73.3524,73.2495,73.2495,45305.0
2023-04-20 14:50:00,78.29,78.35,78.22,78.25,75083.0,73.2588,73.315,73.1933,73.2214,75083.0
2023-04-20 15:00:00,78.25,78.35,78.24,78.33,69004.0,73.2214,73.315,73.212,73.2962,69004.0
2023-04-20 15:10:00,78.32,78.44,78.28,78.43,105550.0,73.2869,73.3992,73.2495,73.3898,105550.0
2023-04-20 15:20:00,78.42,78.57,78.38,78.44,141684.0,73.3805,73.5208,73.343,73.3992,141684.0
2023-04-20 15:30:00,78.44,78.58,78.41,78.52,87140.0,73.3992,73.5302,73.3711,73.474,87140.0
2023-04-20 15:40:00,78.53,78.56,78.46,78.56,85677.0,73.4834,73.5115,73.4179,73.5115,85677.0
2023-04-20 15:50:00,78.55,78.78,78.49,78.78,282904.0,73.5021,73.7173,73.446,73.7173,282904.0
2023-04-21 09:30:00,79.44,79.78,79.26,79.48,319667.0,74.3349,74.6531,74.1665,74.3723,319667.0
2023-04-21 09:40:00,79.48,79.52,79.0,79.01,120387.0,74.3723,74.4098,73.9232,73.9325,120387.0
2023-04-21 09:50:00,79.03,79.04,78.79,78.93,44651.0,73.9513,73.9606,73.7267,73.8577,44651.0
2023-04-21 10:00:00,78.94,78.94,78.65,78.68,71347.0,73.867,73.867,73.5957,73.6238,71347.0
2023-04-21 10:10:00,78.69,78.92,78.68,78.8,86528.0,73.6331,73.8483,73.6238,73.736,86528.0
2023-04-21 10:20:00,78.8,78.94,78.8,78.86,61044.0,73.736,73.867,73.736,73.7922,61044.0
2023-04-21 10:30:00,78.86,78.9,78.77,78.79,47348.0,73.7922,73.8296,73.708,73.7267,47348.0
2023-04-21 10:40:00,78.77,78.82,78.56,78.76,97809.0,73.708,73.7548,73.5115,73.6986,97809.0
2023-04-21 10:50:00,78.76,78.82,78.64,78.81,79530.0,73.6986,73.7548,73.5863,73.7454,79530.0
2023-04-21 11:00:00,78.8,79.09,78.79,79.06,38747.0,73.736,74.0074,73.7267,73.9793,38747.0
2023-04-21 11:10:00,79.07,79.17,79.0,79.04,89984.0,73.9887,74.0823,73.9232,73.9606,89984.0
2023-04-21 11:20:00,79.02,79.12,78.95,78.95,40147.0,73.9419,74.0355,73.8764,73.8764,40147.0
2023-04-21 11:30:00,78.95,79.0,78.79,78.81,66763.0,73.8764,73.9232,73.7267,73.7454,66763.0
2023-04-21 11:40:00,78.82,78.93,78.73,78.74,41160.0,73.7548,73.8577,73.6705,73.6799,41160.0
2023-04-21 11:50:00,78.75,79.01,78.74,79.01,52936.0,73.6893,73.9325,73.6799,73.9325,52936.0
2023-04-21 12:00:00,79.01,79.1,78.97,79.03,42399.0,73.9325,74.0168,73.8951,73.9513,42399.0
2023-04-21 12:10:00,79.03,79.09,78.98,79.03,42583.0,73.9513,74.0074,73.9045,73.9513,42583.0
2023-04-21 12:20:00,79.04,79.05,78.93,79.03,35820.0,73.9606,73.97,73.8577,73.9513,35820.0
2023-04-21 12:30:00,79.04,79.19,79.02,79.15,25782.0,73.9606,74.101,73.9419,74.0636,25782.0
2023-04-21 12:40:00,79.12,79.12,79.05,79.07,21559.0,74.0355,74.0355,73.97,73.9887,21559.0
2023-04-21 12:50:00,79.07,79.13,79.05,79.09,24119.0,73.9887,74.0448,73.97,74.0074,24119.0
2023-04-21 13:00:00,79.08,79.2,79.07,79.15,33864.0,73.9981,74.1103,73.9887,74.0636,33864.0
2023-04-21 13:10:00,79.16,79.21,79.06,79.07,29504.0,74.0729,74.1197,73.9793,73.9887,29504.0
2023-04-21 13:20:00,79.06,79.07,78.94,78.96,26313.0,73.9793,73.9887,73.867,73.8858,26313.0
2023-04-21 13:30:00,78.96,79.09,78.94,79.08,26921.0,73.8858,74.0074,73.867,73.9981,26921.0
2023-04-21 13:40:00,79.08,79.24,79.08,79.2,65714.0,73.9981,74.1478,73.9981,74.1103,65714.0
2023-04-21 13:50:00,79.21,79.22,79.07,79.12,42908.0,74.1197,74.1291,73.9887,74.0355,42908.0
2023-04-21 14:00:00,79.12,79.18,79.11,79.15,26871.0,74.0355,74.0916,74.0261,74.0636,26871.0
2023-04-21 14:10:00,79.14,79.2,79.07,79.07,34267.0,74.0542,74.1103,73.9887,73.9887,34267.0
2023-04-21 14:20:00,79.08,79.12,79.02,79.06,66407.0,73.9981,74.0355,73.9419,73.9793,66407.0
2023-04-21 14:30:00,79.05,79.09,78.96,79.04,50077.0,73.97,74.0074,73.8858,73.9606,50077.0
2023-04-21 14:40:00,79.03,79.06,78.94,79.03,48451.0,73.9513,73.9793,73.867,73.9513,48451.0
2023-04-21 14:50:00,79.03,79.06,78.91,78.96,102865.0,73.9513,73.9793,73.839,73.8858,102865.0
2023-04-21 15:00:00,78.96,79.0,78.85,78.92,48252.0,73.8858,73.9232,73.7828,73.8483,48252.0
2023-04-21 15:10:00,78.92,78.92,78.8,78.83,60657.0,73.8483,73.8483,73.736,73.7641,60657.0
2023-04-21 15:20:00,78.82,78.89,78.81,78.87,47859.0,73.7548,73.8203,73.7454,73.8015,47859.0
2023-04-21 15:30:00,78.86,79.01,78.84,78.94,91108.0,73.7922,73.9325,73.7735,73.867,91108.0
2023-04-21 15:40:00,78.93,78.96,78.84,78.95,106969.0,73.8577,73.8858,73.7735,73.8764,106969.0
2023-04-21 15:50:00,78.94,79.06,78.89,78.99,374844.0,73.867,73.9793,73.8203,73.9138,374844.0
2023-04-24 09:30:00,78.51,78.99,78.4,78.74,294743.0,73.4647,73.9138,73.3618,73.6799,294743.0
2023-04-24 09:40:00,78.75,78.88,78.65,78.88,78522.0,73.6893,73.8109,73.5957,73.8109,78522.0
2023-04-24 09:50:00,78.88,79.05,78.77,79.02,123341.0,73.8109,73.97,73.708,73.9419,123341.0
2023-04-24 10:00:00,79.02,79.04,78.79,78.85,66950.0,73.9419,73.9606,73.7267,73.7828,66950.0
2023-04-24 10:10:00,78.85,79.03,78.83,78.93,74190.0,73.7828,73.9513,73.7641,73.8577,74190.0
2023-04-24 10:20:00,78.94,79.13,78.93,79.01,54536.0,73.867,74.0448,73.8577,73.9325,54536.0
2023-04-24 10:30:00,79.0,79.03,78.89,79.01,68250.0,73.9232,73.9513,73.8203,73.9325,68250.0
2023-04-24 10:40:00,79.01,79.07,78.95,79.05,105529.0,73.9325,73.9887,73.8764,73.97,105529.0
2023-04-24 10:50:00,79.06,79.15,78.85,78.87,115137.0,73.9793,74.0636,73.7828,73.8015,115137.0
2023-04-24 11:00:00,78.87,78.88,78.77,78.78,69197.0,73.8015,73.8109,73.708,73.7173,69197.0
2023-04-24 11:10:00,78.79,79.1,78.78,79.09,41428.0,73.7267,74.0168,73.7173,74.0074,41428.0
2023-04-24 11:20:00,79.09,79.1,78.99,79.02,36071.0,74.0074,74.0168,73.9138,73.9419,36071.0
2023-04-24 11:30:00,79.04,79.18,79.03,79.16,51858.0,73.9606,74.0916,73.9513,74.0729,51858.0
2023-04-24 11:40:00,79.17,79.18,79.0,79.17,53663.0,74.0823,74.0916,73.9232,74.0823,53663.0
2023-04-24 11:50:00,79.17,79.18,79.11,79.14,47218.0,74.0823,74.0916,74.0261,74.0542,47218.0
2023-04-24 12:00:00,79.13,79.18,78.83,78.85,96882.0,74.0448,74.0916,73.7641,73.7828,96882.0
2023-04-24 12:10:00,78.84,78.88,78.75,78.87,182050.0,73.7735,73.8109,73.6893,73.8015,182050.0
2023-04-24 12:20:00,78.87,79.03,78.86,78.98,88043.0,73.8015,73.9513,73.7922,73.9045,88043.0
2023-04-24 12:30:00,79.0,79.02,78.97,79.01,49175.0,73.9232,73.9419,73.8951,73.9325,49175.0
2023-04-24 12:40:00,79.02,79.04,78.96,78.98,63996.0,73.9419,73.9606,73.8858,73.9045,63996.0
2023-04-24 12:50:00,78.98,79.06,78.98,79.06,41435.0,73.9045,73.9793,73.9045,73.9793,41435.0
2023-04-24 13:00:00,79.05,79.08,78.97,79.02,37752.0,73.97,73.9981,73.8951,73.9419,37752.0
2023-04-24 13:10:00,79.02,79.02,78.92,78.95,43909.0,73.9419,73.9419,73.8483,73.8764,43909.0
2023-04-24 13:20:00,78.96,79.09,78.94,79.08,42484.0,73.8858,74.0074,73.867,73.9981,42484.0
2023-04-24 13:30:00,79.09,79.11,79.06,79.09,63400.0,74.0074,74.0261,73.9793,74.0074,63400.0
2023-04-24 13:40:00,79.1,79.19,79.09,79.17,64238.0,74.0168,74.101,74.0074,74.0823,64238.0
2023-04-24 13:50:00,79.18,79.25,79.18,79.2,68637.0,74.0916,74.1571,74.0916,74.1103,68637.0
2023-04-24 14:00:00,79.2,79.21,79.05,79.06,84769.0,74.1103,74.1197,73.97,73.9793,84769.0
2023-04-24 14:10:00,79.05,79.05,78.88,78.93,73932.0,73.97,73.97,73.8109,73.8577,73932.0
2023-04-24 14:20:00,78.93,78.96,78.85,78.89,62328.0,73.8577,73.8858,73.7828,73.8203,62328.0
2023-04-24 14:30:00,78.9,78.98,78.87,78.89,51885.0,73.8296,73.9045,73.8015,73.8203,51885.0
2023-04-24 14:40:00,78.9,78.92,78.8,78.84,52696.0,73.8296,73.8483,73.736,73.7735,52696.0
2023-04-24 14:50:00,78.85,78.93,78.83,78.92,57513.0,73.7828,73.8577,73.7641,73.8483,57513.0
2023-04-24 15:00:00,78.92,79.04,78.91,79.01,90016.0,73.8483,73.9606,73.839,73.9325,90016.0
2023-04-24 15:10:00,79.01,79.03,78.9,78.95,99003.0,73.9325,73.9513,73.8296,73.8764,99003.0
2023-04-24 15:20:00,78.95,78.98,78.9,78.94,94082.0,73.8764,73.9045,73.8296,73.867,94082.0
2023-04-24 15:30:00,78.93,78.99,78.88,78.91,150560.0,73.8577,73.9138,73.8109,73.839,150560.0
2023-04-24 15:40:00,78.91,79.01,78.88,79.0,227799.0,73.839,73.9325,73.8109,73.9232,227799.0
2023-04-24 15:50:00,78.99,79.13,78.89,79.05,609879.0,73.9138,74.0448,73.8203,73.97,609879.0
2023-04-25 09:30:00,77.73,79.1,77.5,78.89,481865.0,72.7348,74.0168,72.5196,73.8203,481865.0
2023-04-25 09:40:00,78.9,79.01,78.21,78.21,258307.0,73.8296,73.9325,73.184,73.184,258307.0
2023-04-25 09:50:00,78.21,78.31,77.71,77.91,217992.0,73.184,73.2775,72.7161,72.9032,217992.0
2023-04-25 10:00:00,77.92,78.18,77.59,78.17,195480.0,72.9126,73.1559,72.6038,73.1465,195480.0
2023-04-25 10:10:00,78.18,78.43,77.97,78.3,135687.0,73.1559,73.3898,72.9594,73.2682,135687.0
2023-04-25 10:20:00,78.29,78.39,77.81,77.86,137198.0,73.2588,73.3524,72.8097,72.8565,137198.0
2023-04-25 10:30:00,77.87,78.08,77.8,78.07,132371.0,72.8658,73.0623,72.8003,73.053,132371.0
2023-04-25 10:40:00,78.06,78.18,78.02,78.18,123450.0,73.0436,73.1559,73.0062,73.1559,123450.0
2023-04-25 10:50:00,78.16,78.22,78.02,78.08,108869.0,73.1372,73.1933,73.0062,73.0623,108869.0
2023-04-25 11:00:00,78.09,78.2,78.0,78.15,76860.0,73.0717,73.1746,72.9875,73.1278,76860.0
2023-04-25 11:10:00,78.16,78.41,78.0,78.33,251536.0,73.1372,73.3711,72.9875,73.2962,251536.0
2023-04-25 11:20:00,78.33,78.41,78.22,78.27,138153.0,73.2962,73.3711,73.1933,73.2401,138153.0
2023-04-25 11:30:00,78.26,78.32,77.99,78.21,162166.0,73.2307,73.2869,72.9781,73.184,162166.0
2023-04-25 11:40:00,78.2,78.45,78.16,78.42,74818.0,73.1746,73.4085,73.1372,73.3805,74818.0
2023-04-25 11:50:00,78.43,78.51,78.3,78.39,136339.0,73.3898,73.4647,73.2682,73.3524,136339.0
2023-04-25 12:00:00,78.41,78.67,78.41,78.6,91749.0,73.3711,73.6144,73.3711,73.5489,91749.0
2023-04-25 12:10:00,78.59,78.59,78.39,78.44,110175.0,73.5395,73.5395,73.3524,73.3992,110175.0
2023-04-25 12:20:00,78.45,78.59,78.41,78.52,73933.0,73.4085,73.5395,73.3711,73.474,73933.0
2023-04-25 12:30:00,78.5,78.66,78.49,78.57,71104.0,73.4553,73.605,73.446,73.5208,71104.0
2023-04-25 12:40:00,78.57,78.63,78.52,78.53,81545.0,73.5208,73.577,73.474,73.4834,81545.0
2023-04-25 12:50:00,78.52,78.55,78.42,78.46,54636.0,73.474,73.5021,73.3805,73.4179,54636.0
2023-04-25 13:00:00,78.46,78.48,78.4,78.41,51276.0,73.4179,73.4366,73.3618,73.3711,51276.0
2023-04-25 13:10:00,78.4,78.5,78.19,78.21,79249.0,73.3618,73.4553,73.1652,73.184,79249.0
2023-04-25 13:20:00,78.21,78.22,77.91,78.03,82455.0,73.184,73.1933,72.9032,73.0155,82455.0
2023-04-25 13:30:00,78.03,78.08,77.95,78.02,73398.0,73.0155,73.0623,72.9407,73.0062,73398.0
2023-04-25 13:40:00,78.04,78.14,77.94,77.94,86821.0,73.0249,73.1185,72.9313,72.9313,86821.0
2023-04-25 13:50:00,77.93,77.94,77.81,77.83,65085.0,72.922,72.9313,72.8097,72.8284,65085.0
2023-04-25 14:00:00,77.83,77.87,77.75,77.77,73761.0,72.8284,72.8658,72.7535,72.7722,73761.0
2023-04-25 14:10:00,77.77,77.79,77.53,77.57,108519.0,72.7722,72.791,72.5477,72.5851,108519.0
2023-04-25 14:20:00,77.56,77.68,77.51,77.67,98878.0,72.5757,72.688,72.5289,72.6787,98878.0
2023-04-25 14:30:00,77.67,77.85,77.59,77.74,77965.0,72.6787,72.8471,72.6038,72.7442,77965.0
2023-04-25 14:40:00,77.73,77.77,77.67,77.76,95571.0,72.7348,72.7722,72.6787,72.7629,95571.0
2023-04-25 14:50:00,77.78,77.83,77.73,77.8,87853.0,72.7816,72.8284,72.7348,72.8003,87853.0
2023-04-25 15:00:00,77.79,77.89,77.78,77.86,76417.0,72.791,72.8845,72.7816,72.8565,76417.0
2023-04-25 15:10:00,77.86,77.94,77.85,77.88,89435.0,72.8565,72.9313,72.8471,72.8752,89435.0
2023-04-25 15:20:00,77.89,78.0,77.86,77.95,120569.0,72.8845,72.9875,72.8565,72.9407,120569.0
2023-04-25 15:30:00,77.95,78.01,77.89,77.9,177843.0,72.9407,72.9968,72.8845,72.8939,177843.0
2023-04-25 15:40:00,77.91,77.91,77.62,77.63,185253.0,72.9032,72.9032,72.6319,72.6412,185253.0
2023-04-25 15:50:00,77.62,77.84,77.57,77.83,614501.0,72.6319,72.8377,72.5851,72.8284,614501.0
2023-04-26 09:30:00,76.78,76.95,75.02,75.28,486239.0,71.8459,72.0049,70.199,70.4423,486239.0
2023-04-26 09:40:00,75.28,75.35,74.83,74.96,402114.0,70.4423,70.5078,70.0212,70.1428,402114.0
2023-04-26 09:50:00,74.97,75.2,74.58,75.18,421089.0,70.1522,70.3674,69.7872,70.3487,421089.0
2023-04-26 10:00:00,75.2,75.33,74.33,74.38,522731.0,70.3674,70.489,69.5533,69.6001,522731.0
2023-04-26 10:10:00,74.38,74.65,74.21,74.61,878195.0,69.6001,69.8527,69.441,69.8153,878195.0
2023-04-26 10:20:00,74.61,74.68,74.35,74.55,295098.0,69.8153,69.8808,69.572,69.7592,295098.0
2023-04-26 10:30:00,74.56,74.7,74.39,74.63,162663.0,69.7685,69.8995,69.6094,69.834,162663.0
2023-04-26 10:40:00,74.63,74.84,74.42,74.66,256374.0,69.834,70.0305,69.6375,69.8621,256374.0
2023-04-26 10:50:00,74.66,74.97,74.61,74.91,185280.0,69.8621,70.1522,69.8153,70.096,185280.0
2023-04-26 11:00:00,74.91,75.16,74.83,74.99,262735.0,70.096,70.33,70.0212,70.1709,262735.0
2023-04-26 11:10:00,74.99,75.31,74.99,75.09,170495.0,70.1709,70.4703,70.1709,70.2645,170495.0
2023-04-26 11:20:00,75.1,75.1,74.91,75.0,107332.0,70.2738,70.2738,70.096,70.1802,107332.0
2023-04-26 11:30:00,74.99,75.02,74.8,74.88,91194.0,70.1709,70.199,69.9931,70.068,91194.0
2023-04-26 11:40:00,74.89,75.0,74.83,74.98,114840.0,70.0773,70.1802,70.0212,70.1615,114840.0
2023-04-26 11:50:00,74.98,75.03,74.7,74.73,280481.0,70.1615,70.2083,69.8995,69.9276,280481.0
2023-04-26 12:00:00,74.73,74.8,74.62,74.69,71166.0,69.9276,69.9931,69.8247,69.8902,71166.0
2023-04-26 12:10:00,74.69,74.89,74.69,74.75,87822.0,69.8902,70.0773,69.8902,69.9463,87822.0
2023-04-26 12:20:00,74.74,74.79,74.61,74.65,130584.0,69.937,69.9837,69.8153,69.8527,130584.0
2023-04-26 12:30:00,74.65,74.79,74.63,74.76,104125.0,69.8527,69.9837,69.834,69.9557,104125.0
2023-04-26 12:40:00,74.76,74.87,74.74,74.81,96609.0,69.9557,70.0586,69.937,70.0025,96609.0
2023-04-26 12:50:00,74.81,74.9,74.7,74.75,87552.0,70.0025,70.0867,69.8995,69.9463,87552.0
2023-04-26 13:00:00,74.74,74.79,74.68,74.75,62122.0,69.937,69.9837,69.8808,69.9463,62122.0
2023-04-26 13:10:00,74.75,74.76,74.66,74.66,63277.0,69.9463,69.9557,69.8621,69.8621,63277.0
2023-04-26 13:20:00,74.66,74.66,74.48,74.53,84517.0,69.8621,69.8621,69.6937,69.7404,84517.0
2023-04-26 13:30:00,74.53,74.75,74.53,74.68,108802.0,69.7404,69.9463,69.7404,69.8808,108802.0
2023-04-26 13:40:00,74.68,74.75,74.56,74.56,82386.0,69.8808,69.9463,69.7685,69.7685,82386.0
2023-04-26 13:50:00,74.56,74.6,74.45,74.53,158278.0,69.7685,69.806,69.6656,69.7404,158278.0
2023-04-26 14:00:00,74.53,74.55,74.36,74.38,134311.0,69.7404,69.7592,69.5814,69.6001,134311.0
2023-04-26 14:10:00,74.38,74.39,74.3,74.33,103957.0,69.6001,69.6094,69.5252,69.5533,103957.0
2023-04-26 14:20:00,74.33,74.52,74.31,74.48,96260.0,69.5533,69.7311,69.5346,69.6937,96260.0
2023-04-26 14:30:00,74.47,74.54,74.38,74.46,167423.0,69.6843,69.7498,69.6001,69.6749,167423.0
2023-04-26 14:40:00,74.46,74.55,74.43,74.51,132577.0,69.6749,69.7592,69.6469,69.7217,132577.0
2023-04-26 14:50:00,74.52,74.52,74.35,74.47,119802.0,69.7311,69.7311,69.572,69.6843,119802.0
2023-04-26 15:00:00,74.46,74.48,74.34,74.36,124884.0,69.6749,69.6937,69.5627,69.5814,124884.0
2023-04-26 15:10:00,74.36,74.55,74.35,74.48,148051.0,69.5814,69.7592,69.572,69.6937,148051.0
2023-04-26 15:20:00,74.48,74.69,74.47,74.61,280067.0,69.6937,69.8902,69.6843,69.8153,280067.0
2023-04-26 15:30:00,74.61,74.66,74.28,74.33,426757.0,69.8153,69.8621,69.5065,69.5533,426757.0
2023-04-26 15:40:00,74.33,74.35,74.18,74.25,349757.0,69.5533,69.572,69.4129,69.4784,349757.0
2023-04-26 15:50:00,74.25,74.26,74.03,74.06,865462.0,69.4784,69.4878,69.2726,69.3007,865462.0
2023-04-27 09:30:00,74.31,75.77,73.91,75.72,425911.0,69.5346,70.9008,69.1603,70.854,425911.0
2023-04-27 09:40:00,75.72,76.11,75.62,75.66,315121.0,70.854,71.2189,70.7604,70.7978,315121.0
2023-04-27 09:50:00,75.68,76.1,75.56,76.03,177275.0,70.8165,71.2096,70.7043,71.1441,177275.0
2023-04-27 10:00:00,76.02,76.33,76.02,76.04,173799.0,71.1347,71.4248,71.1347,71.1534,173799.0
2023-04-27 10:10:00,76.03,76.31,75.95,76.27,176108.0,71.1441,71.4061,71.0692,71.3686,176108.0
2023-04-27 10:20:00,76.28,76.48,76.25,76.4,163772.0,71.378,71.5651,71.3499,71.4903,163772.0
2023-04-27 10:30:00,76.4,76.4,76.06,76.24,108221.0,71.4903,71.4903,71.1721,71.3406,108221.0
2023-04-27 10:40:00,76.25,76.36,76.13,76.34,152902.0,71.3499,71.4528,71.2376,71.4341,152902.0
2023-04-27 10:50:00,76.34,76.52,76.28,76.41,158911.0,71.4341,71.6026,71.378,71.4996,158911.0
2023-04-27 11:00:00,76.41,76.42,75.78,75.79,105857.0,71.4996,71.509,70.9101,70.9195,105857.0
2023-04-27 11:10:00,75.79,76.02,75.72,75.94,144736.0,70.9195,71.1347,70.854,71.0598,144736.0
2023-04-27 11:20:00,75.93,76.08,75.86,75.98,114582.0,71.0505,71.1908,70.985,71.0973,114582.0
2023-04-27 11:30:00,75.98,76.02,75.68,75.73,101548.0,71.0973,71.1347,70.8165,70.8633,101548.0
2023-04-27 11:40:00,75.73,75.91,75.71,75.9,96510.0,70.8633,71.0318,70.8446,71.0224,96510.0
2023-04-27 11:50:00,75.88,76.25,75.88,76.24,103337.0,71.0037,71.3499,71.0037,71.3406,103337.0
2023-04-27 12:00:00,76.24,76.32,76.17,76.3,54950.0,71.3406,71.4154,71.2751,71.3967,54950.0
2023-04-27 12:10:00,76.3,76.41,76.26,76.35,93786.0,71.3967,71.4996,71.3593,71.4435,93786.0
2023-04-27 12:20:00,76.35,76.37,76.22,76.23,92946.0,71.4435,71.4622,71.3218,71.3312,92946.0
2023-04-27 12:30:00,76.22,76.39,76.18,76.25,85755.0,71.3218,71.4809,71.2844,71.3499,85755.0
2023-04-27 12:40:00,76.24,76.27,76.1,76.14,90480.0,71.3406,71.3686,71.2096,71.247,90480.0
2023-04-27 12:50:00,76.13,76.19,76.0,76.01,64086.0,71.2376,71.2938,71.116,71.1253,64086.0
2023-04-27 13:00:00,76.0,76.03,75.81,75.83,57828.0,71.116,71.1441,70.9382,70.9569,57828.0
2023-04-27 13:10:00,75.83,75.9,75.68,75.74,59462.0,70.9569,71.0224,70.8165,70.8727,59462.0
2023-04-27 13:20:00,75.73,75.88,75.71,75.82,76204.0,70.8633,71.0037,70.8446,70.9476,76204.0
2023-04-27 13:30:00,75.82,75.86,75.77,75.78,59971.0,70.9476,70.985,70.9008,70.9101,59971.0
2023-04-27 13:40:00,75.78,75.83,75.66,75.81,110872.0,70.9101,70.9569,70.7978,70.9382,110872.0
2023-04-27 13:50:00,75.81,75.96,75.79,75.8,81163.0,70.9382,71.0786,70.9195,70.9288,81163.0
2023-04-27 14:00:00,75.8,75.81,75.71,75.77,63976.0,70.9288,70.9382,70.8446,70.9008,63976.0
2023-04-27 14:10:00,75.77,75.83,75.66,75.83,69573.0,70.9008,70.9569,70.7978,70.9569,69573.0
2023-04-27 14:20:00,75.83,75.98,75.75,75.95,86063.0,70.9569,71.0973,70.882,71.0692,86063.0
2023-04-27 14:30:00,75.95,76.01,75.89,75.91,102705.0,71.0692,71.1253,71.0131,71.0318,102705.0
2023-04-27 14:40:00,75.91,75.94,75.74,75.8,104996.0,71.0318,71.0598,70.8727,70.9288,104996.0
2023-04-27 14:50:00,75.79,75.98,75.79,75.97,109099.0,70.9195,71.0973,70.9195,71.0879,109099.0
2023-04-27 15:00:00,75.95,76.03,75.88,75.91,92463.0,71.0692,71.1441,71.0037,71.0318,92463.0
2023-04-27 15:10:00,75.91,75.99,75.79,75.99,96812.0,71.0318,71.1066,70.9195,71.1066,96812.0
2023-04-27 15:20:00,75.99,76.0,75.71,75.72,147769.0,71.1066,71.116,70.8446,70.854,147769.0
2023-04-27 15:30:00,75.72,75.86,75.7,75.84,174880.0,70.854,70.985,70.8353,70.9663,174880.0
2023-04-27 15:40:00,75.85,75.89,75.79,75.87,214903.0,70.9756,71.0131,70.9195,70.9943,214903.0
2023-04-27 15:50:00,75.87,75.88,75.67,75.85,756120.0,70.9943,71.0037,70.8072,70.9756,756120.0
2023-04-28 09:30:00,75.41,76.31,75.41,76.27,260289.0,70.5639,71.4061,70.5639,71.3686,260289.0
2023-04-28 09:40:00,76.28,76.37,75.95,76.16,226458.0,71.378,71.4622,71.0692,71.2657,226458.0
2023-04-28 09:50:00,76.17,76.19,75.91,75.99,169760.0,71.2751,71.2938,71.0318,71.1066,169760.0
2023-04-28 10:00:00,75.92,76.17,75.92,76.12,191828.0,71.0411,71.2751,71.0411,71.2283,191828.0
2023-04-28 10:10:00,76.12,76.3,75.98,76.1,143591.0,71.2283,71.3967,71.0973,71.2096,143591.0
2023-04-28 10:20:00,76.12,76.29,76.03,76.25,106569.0,71.2283,71.3873,71.1441,71.3499,106569.0
2023-04-28 10:30:00,76.25,76.36,76.11,76.19,121351.0,71.3499,71.4528,71.2189,71.2938,121351.0
2023-04-28 10:40:00,76.18,76.46,76.08,76.46,105494.0,71.2844,71.5464,71.1908,71.5464,105494.0
2023-04-28 10:50:00,76.48,76.61,76.21,76.3,141911.0,71.5651,71.6868,71.3125,71.3967,141911.0
2023-04-28 11:00:00,76.31,76.5,76.2,76.5,120588.0,71.4061,71.5839,71.3031,71.5839,120588.0
2023-04-28 11:10:00,76.5,76.63,76.44,76.52,121809.0,71.5839,71.7055,71.5277,71.6026,121809.0
2023-04-28 11:20:00,76.52,76.64,76.5,76.57,95025.0,71.6026,71.7149,71.5839,71.6494,95025.0
2023-04-28 11:30:00,76.57,76.64,76.48,76.48,92815.0,71.6494,71.7149,71.5651,71.5651,92815.0
2023-04-28 11:40:00,76.47,76.57,76.41,76.48,86491.0,71.5558,71.6494,71.4996,71.5651,86491.0
2023-04-28 11:50:00,76.48,76.54,76.44,76.48,80404.0,71.5651,71.6213,71.5277,71.5651,80404.0
2023-04-28 12:00:00,76.49,76.52,76.34,76.47,87485.0,71.5745,71.6026,71.4341,71.5558,87485.0
2023-04-28 12:10:00,76.48,76.59,76.48,76.56,112794.0,71.5651,71.6681,71.5651,71.64,112794.0
2023-04-28 12:20:00,76.56,76.64,76.52,76.59,128036.0,71.64,71.7149,71.6026,71.6681,128036.0
2023-04-28 12:30:00,76.6,76.64,76.48,76.5,97000.0,71.6774,71.7149,71.5651,71.5839,97000.0
2023-04-28 12:40:00,76.5,76.52,76.36,76.47,100165.0,71.5839,71.6026,71.4528,71.5558,100165.0
2023-04-28 12:50:00,76.47,76.5,76.35,76.41,76342.0,71.5558,71.5839,71.4435,71.4996,76342.0
2023-04-28 13:00:00,76.4,76.44,76.28,76.28,84542.0,71.4903,71.5277,71.378,71.378,84542.0
2023-04-28 13:10:00,76.28,76.32,76.17,76.29,69083.0,71.378,71.4154,71.2751,71.3873,69083.0
2023-04-28 13:20:00,76.29,76.35,76.22,76.35,60140.0,71.3873,71.4435,71.3218,71.4435,60140.0
2023-04-28 13:30:00,76.35,76.35,76.26,76.32,102928.0,71.4435,71.4435,71.3593,71.4154,102928.0
2023-04-28 13:40:00,76.32,76.36,76.26,76.3,111253.0,71.4154,71.4528,71.3593,71.3967,111253.0
2023-04-28 13:50:00,76.31,76.52,76.28,76.49,161769.0,71.4061,71.6026,71.378,71.5745,161769.0
2023-04-28 14:00:00,76.49,76.68,76.45,76.64,116805.0,71.5745,71.7523,71.5371,71.7149,116805.0
2023-04-28 14:10:00,76.63,76.63,76.39,76.44,121123.0,71.7055,71.7055,71.4809,71.5277,121123.0
2023-04-28 14:20:00,76.44,76.47,76.21,76.3,127602.0,71.5277,71.5558,71.3125,71.3967,127602.0
2023-04-28 14:30:00,76.31,76.41,76.27,76.41,123148.0,71.4061,71.4996,71.3686,71.4996,123148.0
2023-04-28 14:40:00,76.41,76.41,76.26,76.31,272711.0,71.4996,71.4996,71.3593,71.4061,272711.0
2023-04-28 14:50:00,76.31,76.54,76.29,76.49,103584.0,71.4061,71.6213,71.3873,71.5745,103584.0
2023-04-28 15:00:00,76.49,76.61,76.38,76.45,121109.0,71.5745,71.6868,71.4716,71.5371,121109.0
2023-04-28 15:10:00,76.45,76.63,76.43,76.62,105953.0,71.5371,71.7055,71.5183,71.6961,105953.0
2023-04-28 15:20:00,76.61,76.61,76.44,76.47,126571.0,71.6868,71.6868,71.5277,71.5558,126571.0
2023-04-28 15:30:00,76.46,76.65,76.44,76.65,136303.0,71.5464,71.7242,71.5277,71.7242,136303.0
2023-04-28 15:40:00,76.65,76.67,76.48,76.61,288766.0,71.7242,71.7429,71.5651,71.6868,288766.0
2023-04-28 15:50:00,76.61,76.7,76.43,76.64,853566.0,71.6868,71.771,71.5183,71.7149,853566.0
2023-05-01 09:30:00,76.47,76.67,76.41,76.51,128960.0,71.5558,71.7429,71.4996,71.5932,128960.0
2023-05-01 09:40:00,76.52,76.61,76.35,76.55,97178.0,71.6026,71.6868,71.4435,71.6306,97178.0
2023-05-01 09:50:00,76.57,76.88,76.52,76.84,63396.0,71.6494,71.9394,71.6026,71.902,63396.0
2023-05-01 10:00:00,76.82,76.83,76.56,76.7,68839.0,71.8833,71.8926,71.64,71.771,68839.0
2023-05-01 10:10:00,76.7,76.81,76.64,76.79,76317.0,71.771,71.8739,71.7149,71.8552,76317.0
2023-05-01 10:20:00,76.76,77.02,76.73,76.99,71722.0,71.8271,72.0704,71.7991,72.0424,71722.0
2023-05-01 10:30:00,76.99,77.04,76.82,76.88,74512.0,72.0424,72.0891,71.8833,71.9394,74512.0
2023-05-01 10:40:00,76.87,76.93,76.72,76.92,64073.0,71.9301,71.9862,71.7897,71.9769,64073.0
2023-05-01 10:50:00,76.92,77.17,76.91,77.14,74675.0,71.9769,72.2108,71.9675,72.1827,74675.0
2023-05-01 11:00:00,77.14,77.14,76.91,76.98,100127.0,72.1827,72.1827,71.9675,72.033,100127.0
2023-05-01 11:10:00,76.98,77.1,76.94,77.02,154960.0,72.033,72.1453,71.9956,72.0704,154960.0
2023-05-01 11:20:00,77.02,77.1,76.98,77.05,56524.0,72.0704,72.1453,72.033,72.0985,56524.0
2023-05-01 11:30:00,77.05,77.26,77.03,77.21,77914.0,72.0985,72.295,72.0798,72.2482,77914.0
2023-05-01 11:40:00,77.22,77.35,77.19,77.26,60105.0,72.2576,72.3792,72.2295,72.295,60105.0
2023-05-01 11:50:00,77.24,77.26,77.08,77.14,39464.0,72.2763,72.295,72.1266,72.1827,39464.0
2023-05-01 12:00:00,77.14,77.22,77.1,77.15,47783.0,72.1827,72.2576,72.1453,72.1921,47783.0
2023-05-01 12:10:00,77.16,77.31,77.12,77.29,53864.0,72.2014,72.3418,72.164,72.3231,53864.0
2023-05-01 12:20:00,77.29,77.33,77.21,77.22,32204.0,72.3231,72.3605,72.2482,72.2576,32204.0
2023-05-01 12:30:00,77.21,77.38,77.2,77.35,55052.0,72.2482,72.4073,72.2389,72.3792,55052.0
2023-05-01 12:40:00,77.34,77.37,77.26,77.29,48684.0,72.3699,72.3979,72.295,72.3231,48684.0
2023-05-01 12:50:00,77.28,77.31,77.22,77.27,52545.0,72.3137,72.3418,72.2576,72.3044,52545.0
2023-05-01 13:00:00,77.27,77.3,77.14,77.29,49131.0,72.3044,72.3324,72.1827,72.3231,49131.0
2023-05-01 13:10:00,77.29,77.32,77.09,77.1,75288.0,72.3231,72.3512,72.1359,72.1453,75288.0
2023-05-01 13:20:00,77.11,77.16,77.05,77.06,45417.0,72.1547,72.2014,72.0985,72.1079,45417.0
2023-05-01 13:30:00,77.06,77.09,77.0,77.08,42238.0,72.1079,72.1359,72.0517,72.1266,42238.0
2023-05-01 13:40:00,77.09,77.12,77.07,77.09,43792.0,72.1359,72.164,72.1172,72.1359,43792.0
2023-05-01 13:50:00,77.1,77.2,77.1,77.19,50267.0,72.1453,72.2389,72.1453,72.2295,50267.0
2023-05-01 14:00:00,77.18,77.25,77.1,77.25,41210.0,72.2202,72.2857,72.1453,72.2857,41210.0
2023-05-01 14:10:00,77.25,77.29,77.18,77.25,44807.0,72.2857,72.3231,72.2202,72.2857,44807.0
2023-05-01 14:20:00,77.25,77.29,77.11,77.16,56136.0,72.2857,72.3231,72.1547,72.2014,56136.0
2023-05-01 14:30:00,77.16,77.16,76.91,76.92,69052.0,72.2014,72.2014,71.9675,71.9769,69052.0
2023-05-01 14:40:00,76.92,77.03,76.91,76.97,82225.0,71.9769,72.0798,71.9675,72.0236,82225.0
2023-05-01 14:50:00,76.98,77.0,76.85,76.88,65959.0,72.033,72.0517,71.9114,71.9394,65959.0
2023-05-01 15:00:00,76.88,77.02,76.86,76.86,115492.0,71.9394,72.0704,71.9207,71.9207,115492.0
2023-05-01 15:10:00,76.86,76.9,76.76,76.81,68552.0,71.9207,71.9581,71.8271,71.8739,68552.0
2023-05-01 15:20:00,76.81,76.87,76.67,76.73,88353.0,71.8739,71.9301,71.7429,71.7991,88353.0
2023-05-01 15:30:00,76.74,76.86,76.7,76.73,117768.0,71.8084,71.9207,71.771,71.7991,117768.0
2023-05-01 15:40:00,76.72,76.89,76.71,76.76,145853.0,71.7897,71.9488,71.7804,71.8271,145853.0
2023-05-01 15:50:00,76.77,76.85,76.65,76.79,519402.0,71.8365,71.9114,71.7242,71.8552,519402.0
2023-05-02 09:30:00,76.66,76.94,76.38,76.78,301930.0,71.7336,71.9956,71.4716,71.8459,301930.0
2023-05-02 09:40:00,76.78,76.86,76.59,76.7,159243.0,71.8459,71.9207,71.6681,71.771,159243.0
2023-05-02 09:50:00,76.69,76.93,76.54,76.93,95778.0,71.7616,71.9862,71.6213,71.9862,95778.0
2023-05-02 10:00:00,76.87,76.93,76.74,76.85,194834.0,71.9301,71.9862,71.8084,71.9114,194834.0
2023-05-02 10:10:00,76.85,76.97,76.8,76.85,209283.0,71.9114,72.0236,71.8646,71.9114,209283.0
2023-05-02 10:20:00,76.85,77.02,76.26,76.33,190603.0,71.9114,72.0704,71.3593,71.4248,190603.0
2023-05-02 10:30:00,76.32,76.35,76.03,76.15,218956.0,71.4154,71.4435,71.1441,71.2563,218956.0
2023-05-02 10:40:00,76.15,76.34,76.12,76.19,124733.0,71.2563,71.4341,71.2283,71.2938,124733.0
2023-05-02 10:50:00,76.19,76.42,76.16,76.37,130164.0,71.2938,71.509,71.2657,71.4622,130164.0
2023-05-02 11:00:00,76.35,76.4,75.85,75.94,129243.0,71.4435,71.4903,70.9756,71.0598,129243.0
2023-05-02 11:10:00,75.95,75.97,75.75,75.77,122025.0,71.0692,71.0879,70.882,70.9008,122025.0
2023-05-02 11:20:00,75.78,75.81,75.51,75.73,118911.0,70.9101,70.9382,70.6575,70.8633,118911.0
2023-05-02 11:30:00,75.71,75.75,75.61,75.64,114593.0,70.8446,70.882,70.751,70.7791,114593.0
2023-05-02 11:40:00,75.65,75.88,75.65,75.83,95449.0,70.7885,71.0037,70.7885,70.9569,95449.0
2023-05-02 11:50:00,75.83,75.99,75.7,75.96,100833.0,70.9569,71.1066,70.8353,71.0786,100833.0
2023-05-02 12:00:00,75.95,75.95,75.77,75.79,57570.0,71.0692,71.0692,70.9008,70.9195,57570.0
2023-05-02 12:10:00,75.78,75.88,75.69,75.87,101149.0,70.9101,71.0037,70.8259,70.9943,101149.0
2023-05-02 12:20:00,75.87,75.95,75.81,75.91,64834.0,70.9943,71.0692,70.9382,71.0318,64834.0
2023-05-02 12:30:00,75.9,75.92,75.74,75.89,88562.0,71.0224,71.0411,70.8727,71.0131,88562.0
2023-05-02 12:40:00,75.89,75.96,75.87,75.94,75927.0,71.0131,71.0786,70.9943,71.0598,75927.0
2023-05-02 12:50:00,75.94,75.99,75.92,75.98,128644.0,71.0598,71.1066,71.0411,71.0973,128644.0
2023-05-02 13:00:00,75.98,75.98,75.86,75.9,108183.0,71.0973,71.0973,70.985,71.0224,108183.0
2023-05-02 13:10:00,75.9,76.03,75.87,75.96,69655.0,71.0224,71.1441,70.9943,71.0786,69655.0
2023-05-02 13:20:00,75.96,76.0,75.91,75.96,40743.0,71.0786,71.116,71.0318,71.0786,40743.0
2023-05-02 13:30:00,75.97,75.98,75.84,75.85,75417.0,71.0879,71.0973,70.9663,70.9756,75417.0
2023-05-02 13:40:00,75.85,76.0,75.85,75.98,87326.0,70.9756,71.116,70.9756,71.0973,87326.0
2023-05-02 13:50:00,75.98,75.99,75.93,75.95,48456.0,71.0973,71.1066,71.0505,71.0692,48456.0
2023-05-02 14:00:00,75.95,75.95,75.7,75.71,47731.0,71.0692,71.0692,70.8353,70.8446,47731.0
2023-05-02 14:10:00,75.72,75.77,75.59,75.7,65195.0,70.854,70.9008,70.7323,70.8353,65195.0
2023-05-02 14:20:00,75.71,75.78,75.68,75.76,47993.0,70.8446,70.9101,70.8165,70.8914,47993.0
2023-05-02 14:30:00,75.76,75.8,75.72,75.78,44426.0,70.8914,70.9288,70.854,70.9101,44426.0
2023-05-02 14:40:00,75.78,75.95,75.76,75.92,52942.0,70.9101,71.0692,70.8914,71.0411,52942.0
2023-05-02 14:50:00,75.92,76.0,75.91,75.94,52173.0,71.0411,71.116,71.0318,71.0598,52173.0
2023-05-02 15:00:00,75.94,75.99,75.86,75.94,58584.0,71.0598,71.1066,70.985,71.0598,58584.0
2023-05-02 15:10:00,75.93,76.12,75.93,76.01,194688.0,71.0505,71.2283,71.0505,71.1253,194688.0
2023-05-02 15:20:00,76.02,76.08,75.97,76.03,96834.0,71.1347,71.1908,71.0879,71.1441,96834.0
2023-05-02 15:30:00,76.03,76.06,75.9,75.91,175289.0,71.1441,71.1721,71.0224,71.0318,175289.0
2023-05-02 15:40:00,75.9,75.94,75.84,75.91,214436.0,71.0224,71.0598,70.9663,71.0318,214436.0
2023-05-02 15:50:00,75.9,76.01,75.81,75.94,531884.0,71.0224,71.1253,70.9382,71.0598,531884.0
2023-05-03 09:30:00,76.26,76.34,75.95,76.02,164501.0,71.3593,71.4341,71.0692,71.1347,164501.0
2023-05-03 09:40:00,76.0,76.23,75.94,75.98,89354.0,71.116,71.3312,71.0598,71.0973,89354.0
2023-05-03 09:50:00,75.98,76.04,75.65,75.65,102159.0,71.0973,71.1534,70.7885,70.7885,102159.0
2023-05-03 10:00:00,75.67,75.74,75.61,75.73,91873.0,70.8072,70.8727,70.751,70.8633,91873.0
2023-05-03 10:10:00,75.73,75.79,75.54,75.76,92319.0,70.8633,70.9195,70.6855,70.8914,92319.0
2023-05-03 10:20:00,75.76,75.85,75.65,75.8,104864.0,70.8914,70.9756,70.7885,70.9288,104864.0
2023-05-03 10:30:00,75.8,75.85,75.65,75.71,61152.0,70.9288,70.9756,70.7885,70.8446,61152.0
2023-05-03 10:40:00,75.7,75.77,75.51,75.53,74317.0,70.8353,70.9008,70.6575,70.6762,74317.0
2023-05-03 10:50:00,75.54,75.71,75.48,75.7,67076.0,70.6855,70.8446,70.6294,70.8353,67076.0
2023-05-03 11:00:00,75.7,75.79,75.65,75.73,73877.0,70.8353,70.9195,70.7885,70.8633,73877.0
2023-05-03 11:10:00,75.72,75.85,75.67,75.81,68836.0,70.854,70.9756,70.8072,70.9382,68836.0
2023-05-03 11:20:00,75.81,75.96,75.79,75.9,70376.0,70.9382,71.0786,70.9195,71.0224,70376.0
2023-05-03 11:30:00,75.89,76.0,75.86,75.97,50691.0,71.0131,71.116,70.985,71.0879,50691.0
2023-05-03 11:40:00,75.96,76.15,75.89,76.1,46147.0,71.0786,71.2563,71.0131,71.2096,46147.0
2023-05-03 11:50:00,76.11,76.17,76.07,76.13,49962.0,71.2189,71.2751,71.1815,71.2376,49962.0
2023-05-03 12:00:00,76.14,76.2,76.09,76.18,43331.0,71.247,71.3031,71.2002,71.2844,43331.0
2023-05-03 12:10:00,76.19,76.2,76.07,76.08,38693.0,71.2938,71.3031,71.1815,71.1908,38693.0
2023-05-03 12:20:00,76.08,76.17,76.07,76.14,42984.0,71.1908,71.2751,71.1815,71.247,42984.0
2023-05-03 12:30:00,76.14,76.25,76.13,76.22,53394.0,71.247,71.3499,71.2376,71.3218,53394.0
2023-05-03 12:40:00,76.23,76.27,76.19,76.21,29504.0,71.3312,71.3686,71.2938,71.3125,29504.0
2023-05-03 12:50:00,76.21,76.34,76.2,76.33,53710.0,71.3125,71.4341,71.3031,71.4248,53710.0
2023-05-03 13:00:00,76.35,76.44,76.35,76.39,42704.0,71.4435,71.5277,71.4435,71.4809,42704.0
2023-05-03 13:10:00,76.38,76.49,76.37,76.47,48349.0,71.4716,71.5745,71.4622,71.5558,48349.0
2023-05-03 13:20:00,76.47,76.52,76.38,76.46,53779.0,71.5558,71.6026,71.4716,71.5464,53779.0
2023-05-03 13:30:00,76.45,76.48,76.3,76.35,54613.0,71.5371,71.5651,71.3967,71.4435,54613.0
2023-05-03 13:40:00,76.34,76.49,76.31,76.43,67135.0,71.4341,71.5745,71.4061,71.5183,67135.0
2023-05-03 13:50:00,76.43,76.44,76.31,76.34,34857.0,71.5183,71.5277,71.4061,71.4341,34857.0
2023-05-03 14:00:00,76.31,76.56,76.09,76.15,63001.0,71.4061,71.64,71.2002,71.2563,63001.0
2023-05-03 14:10:00,76.12,76.37,76.05,76.31,63354.0,71.2283,71.4622,71.1628,71.4061,63354.0
2023-05-03 14:20:00,76.32,76.45,76.25,76.26,49938.0,71.4154,71.5371,71.3499,71.3593,49938.0
2023-05-03 14:30:00,76.26,76.4,75.93,76.28,104443.0,71.3593,71.4903,71.0505,71.378,104443.0
2023-05-03 14:40:00,76.31,76.46,76.09,76.2,60718.0,71.4061,71.5464,71.2002,71.3031,60718.0
2023-05-03 14:50:00,76.19,76.3,75.96,76.17,95617.0,71.2938,71.3967,71.0786,71.2751,95617.0
2023-05-03 15:00:00,76.16,76.36,75.96,76.02,75342.0,71.2657,71.4528,71.0786,71.1347,75342.0
2023-05-03 15:10:00,76.0,76.0,75.76,75.86,110586.0,71.116,71.116,70.8914,70.985,110586.0
2023-05-03 15:20:00,75.85,76.04,75.67,75.71,136216.0,70.9756,71.1534,70.8072,70.8446,136216.0
2023-05-03 15:30:00,75.7,75.74,75.5,75.57,154223.0,70.8353,70.8727,70.6481,70.7136,154223.0
2023-05-03 15:40:00,75.56,75.6,75.46,75.5,166851.0,70.7043,70.7417,70.6107,70.6481,166851.0
2023-05-03 15:50:00,75.51,75.53,75.27,75.39,464735.0,70.6575,70.6762,70.4329,70.5452,464735.0
2023-05-04 09:30:00,75.38,75.64,75.25,75.3,120382.0,70.5358,70.7791,70.4142,70.461,120382.0
2023-05-04 09:40:00,75.28,75.33,74.81,74.95,81672.0,70.4423,70.489,70.0025,70.1335,81672.0
2023-05-04 09:50:00,74.94,75.06,74.76,74.78,52187.0,70.1241,70.2364,69.9557,69.9744,52187.0
2023-05-04 10:00:00,74.79,74.79,74.56,74.58,88506.0,69.9837,69.9837,69.7685,69.7872,88506.0
2023-05-04 10:10:00,74.59,75.08,74.59,75.01,114446.0,69.7966,70.2551,69.7966,70.1896,114446.0
2023-05-04 10:20:00,75.0,75.11,74.73,74.86,121594.0,70.1802,70.2832,69.9276,70.0492,121594.0
2023-05-04 10:30:00,74.87,75.09,74.78,74.96,94914.0,70.0586,70.2645,69.9744,70.1428,94914.0
2023-05-04 10:40:00,74.97,75.28,74.93,75.13,113602.0,70.1522,70.4423,70.1147,70.3019,113602.0
2023-05-04 10:50:00,75.13,75.5,75.07,75.32,128950.0,70.3019,70.6481,70.2457,70.4797,128950.0
2023-05-04 11:00:00,75.33,75.47,75.15,75.42,156996.0,70.489,70.62,70.3206,70.5733,156996.0
2023-05-04 11:10:00,75.42,75.59,75.25,75.31,85889.0,70.5733,70.7323,70.4142,70.4703,85889.0
2023-05-04 11:20:00,75.31,75.54,75.24,75.47,85343.0,70.4703,70.6855,70.4048,70.62,85343.0
2023-05-04 11:30:00,75.48,75.54,75.29,75.31,63570.0,70.6294,70.6855,70.4516,70.4703,63570.0
2023-05-04 11:40:00,75.31,75.37,75.25,75.31,71980.0,70.4703,70.5265,70.4142,70.4703,71980.0
2023-05-04 11:50:00,75.29,75.34,75.17,75.23,99303.0,70.4516,70.4984,70.3393,70.3955,99303.0
2023-05-04 12:00:00,75.23,75.31,75.16,75.3,67792.0,70.3955,70.4703,70.33,70.461,67792.0
2023-05-04 12:10:00,75.3,75.38,75.23,75.36,63620.0,70.461,70.5358,70.3955,70.5171,63620.0
2023-05-04 12:20:00,75.36,75.57,75.35,75.5,90805.0,70.5171,70.7136,70.5078,70.6481,90805.0
2023-05-04 12:30:00,75.5,75.54,75.29,75.29,69256.0,70.6481,70.6855,70.4516,70.4516,69256.0
2023-05-04 12:40:00,75.3,75.38,75.26,75.35,53168.0,70.461,70.5358,70.4235,70.5078,53168.0
2023-05-04 12:50:00,75.36,75.49,75.31,75.43,54235.0,70.5171,70.6388,70.4703,70.5826,54235.0
2023-05-04 13:00:00,75.45,75.54,75.41,75.54,84445.0,70.6013,70.6855,70.5639,70.6855,84445.0
2023-05-04 13:10:00,75.54,75.6,75.44,75.5,60274.0,70.6855,70.7417,70.592,70.6481,60274.0
2023-05-04 13:20:00,75.51,75.67,75.51,75.56,69368.0,70.6575,70.8072,70.6575,70.7043,69368.0
2023-05-04 13:30:00,75.55,75.6,75.44,75.47,109116.0,70.6949,70.7417,70.592,70.62,109116.0
2023-05-04 13:40:00,75.48,75.57,75.42,75.46,110850.0,70.6294,70.7136,70.5733,70.6107,110850.0
2023-05-04 13:50:00,75.47,75.6,75.4,75.6,57337.0,70.62,70.7417,70.5545,70.7417,57337.0
2023-05-04 14:00:00,75.59,75.61,75.4,75.48,40624.0,70.7323,70.751,70.5545,70.6294,40624.0
2023-05-04 14:10:00,75.49,75.54,75.46,75.53,49193.0,70.6388,70.6855,70.6107,70.6762,49193.0
2023-05-04 14:20:00,75.53,75.55,75.33,75.34,48523.0,70.6762,70.6949,70.489,70.4984,48523.0
2023-05-04 14:30:00,75.33,75.46,75.25,75.33,109140.0,70.489,70.6107,70.4142,70.489,109140.0
2023-05-04 14:40:00,75.33,75.38,75.28,75.31,84097.0,70.489,70.5358,70.4423,70.4703,84097.0
2023-05-04 14:50:00,75.3,75.42,75.27,75.42,67819.0,70.461,70.5733,70.4329,70.5733,67819.0
2023-05-04 15:00:00,75.42,75.58,75.42,75.52,52261.0,70.5733,70.723,70.5733,70.6668,52261.0
2023-05-04 15:10:00,75.51,75.55,75.34,75.37,107610.0,70.6575,70.6949,70.4984,70.5265,107610.0
2023-05-04 15:20:00,75.37,75.52,75.32,75.45,121785.0,70.5265,70.6668,70.4797,70.6013,121785.0
2023-05-04 15:30:00,75.45,75.66,75.45,75.63,94183.0,70.6013,70.7978,70.6013,70.7698,94183.0
2023-05-04 15:40:00,75.63,75.63,75.38,75.51,130895.0,70.7698,70.7698,70.5358,70.6575,130895.0
2023-05-04 15:50:00,75.51,75.59,75.37,75.51,470456.0,70.6575,70.7323,70.5265,70.6575,470456.0
2023-05-05 09:30:00,75.61,76.33,75.34,76.33,265456.0,70.751,71.4248,70.4984,71.4248,265456.0
2023-05-05 09:40:00,76.34,76.57,76.05,76.19,326178.0,71.4341,71.6494,71.1628,71.2938,326178.0
2023-05-05 09:50:00,76.2,76.21,75.9,76.05,96086.0,71.3031,71.3125,71.0224,71.1628,96086.0
2023-05-05 10:00:00,76.05,76.05,75.81,75.81,158120.0,71.1628,71.1628,70.9382,70.9382,158120.0
2023-05-05 10:10:00,75.8,75.85,75.56,75.58,193102.0,70.9288,70.9756,70.7043,70.723,193102.0
2023-05-05 10:20:00,75.59,75.7,75.51,75.66,185264.0,70.7323,70.8353,70.6575,70.7978,185264.0
2023-05-05 10:30:00,75.66,75.83,75.63,75.72,70251.0,70.7978,70.9569,70.7698,70.854,70251.0
2023-05-05 10:40:00,75.72,75.82,75.63,75.65,86929.0,70.854,70.9476,70.7698,70.7885,86929.0
2023-05-05 10:50:00,75.65,75.68,75.37,75.41,78693.0,70.7885,70.8165,70.5265,70.5639,78693.0
2023-05-05 11:00:00,75.42,75.57,75.22,75.23,123415.0,70.5733,70.7136,70.3861,70.3955,123415.0
2023-05-05 11:10:00,75.23,75.43,75.2,75.35,64972.0,70.3955,70.5826,70.3674,70.5078,64972.0
2023-05-05 11:20:00,75.35,75.38,75.21,75.31,73281.0,70.5078,70.5358,70.3768,70.4703,73281.0
2023-05-05 11:30:00,75.31,75.33,75.18,75.28,86577.0,70.4703,70.489,70.3487,70.4423,86577.0
2023-05-05 11:40:00,75.28,75.33,75.22,75.33,74103.0,70.4423,70.489,70.3861,70.489,74103.0
2023-05-05 11:50:00,75.33,75.33,75.21,75.29,61085.0,70.489,70.489,70.3768,70.4516,61085.0
2023-05-05 12:00:00,75.29,75.31,75.23,75.26,61576.0,70.4516,70.4703,70.3955,70.4235,61576.0
2023-05-05 12:10:00,75.27,75.46,75.26,75.41,48376.0,70.4329,70.6107,70.4235,70.5639,48376.0
2023-05-05 12:20:00,75.41,75.51,75.36,75.43,53949.0,70.5639,70.6575,70.5171,70.5826,53949.0
2023-05-05 12:30:00,75.43,75.44,75.35,75.38,39671.0,70.5826,70.592,70.5078,70.5358,39671.0
2023-05-05 12:40:00,75.37,75.4,75.25,75.32,58118.0,70.5265,70.5545,70.4142,70.4797,58118.0
2023-05-05 12:50:00,75.33,75.39,75.32,75.38,33498.0,70.489,70.5452,70.4797,70.5358,33498.0
2023-05-05 13:00:00,75.37,75.56,75.36,75.54,58888.0,70.5265,70.7043,70.5171,70.6855,58888.0
2023-05-05 13:10:00,75.52,75.68,75.52,75.61,83037.0,70.6668,70.8165,70.6668,70.751,83037.0
2023-05-05 13:20:00,75.61,75.66,75.54,75.64,43416.0,70.751,70.7978,70.6855,70.7791,43416.0
2023-05-05 13:30:00,75.64,75.73,75.59,75.63,82835.0,70.7791,70.8633,70.7323,70.7698,82835.0
2023-05-05 13:40:00,75.63,75.71,75.6,75.7,119157.0,70.7698,70.8446,70.7417,70.8353,119157.0
2023-05-05 13:50:00,75.7,75.77,75.56,75.58,61495.0,70.8353,70.9008,70.7043,70.723,61495.0
2023-05-05 14:00:00,75.58,75.63,75.53,75.57,67783.0,70.723,70.7698,70.6762,70.7136,67783.0
2023-05-05 14:10:00,75.56,75.67,75.49,75.67,58804.0,70.7043,70.8072,70.6388,70.8072,58804.0
2023-05-05 14:20:00,75.66,75.78,75.58,75.71,64410.0,70.7978,70.9101,70.723,70.8446,64410.0
2023-05-05 14:30:00,75.72,75.76,75.63,75.64,51659.0,70.854,70.8914,70.7698,70.7791,51659.0
2023-05-05 14:40:00,75.65,75.68,75.61,75.67,80920.0,70.7885,70.8165,70.751,70.8072,80920.0
2023-05-05 14:50:00,75.67,75.78,75.64,75.69,64663.0,70.8072,70.9101,70.7791,70.8259,64663.0
2023-05-05 15:00:00,75.67,75.74,75.61,75.73,99771.0,70.8072,70.8727,70.751,70.8633,99771.0
2023-05-05 15:10:00,75.73,75.73,75.62,75.63,75787.0,70.8633,70.8633,70.7604,70.7698,75787.0
2023-05-05 15:20:00,75.63,75.65,75.57,75.61,92885.0,70.7698,70.7885,70.7136,70.751,92885.0
2023-05-05 15:30:00,75.61,75.64,75.54,75.55,132477.0,70.751,70.7791,70.6855,70.6949,132477.0
2023-05-05 15:40:00,75.55,75.57,75.45,75.56,238141.0,70.6949,70.7136,70.6013,70.7043,238141.0
2023-05-05 15:50:00,75.55,75.65,75.39,75.55,598954.0,70.6949,70.7885,70.5452,70.6949,598954.0
2023-05-08 09:30:00,75.53,76.47,75.28,76.38,210995.0,70.6762,71.5558,70.4423,71.4716,210995.0
2023-05-08 09:40:00,76.41,76.69,76.29,76.36,285631.0,71.4996,71.7616,71.3873,71.4528,285631.0
2023-05-08 09:50:00,76.36,76.56,76.12,76.51,103280.0,71.4528,71.64,71.2283,71.5932,103280.0
2023-05-08 10:00:00,76.52,76.6,76.21,76.27,129849.0,71.6026,71.6774,71.3125,71.3686,129849.0
2023-05-08 10:10:00,76.28,76.28,75.93,75.98,54054.0,71.378,71.378,71.0505,71.0973,54054.0
2023-05-08 10:20:00,75.97,76.0,75.82,75.93,65725.0,71.0879,71.116,70.9476,71.0505,65725.0
2023-05-08 10:30:00,75.94,75.96,75.81,75.86,62590.0,71.0598,71.0786,70.9382,70.985,62590.0
2023-05-08 10:40:00,75.85,75.95,75.76,75.8,74593.0,70.9756,71.0692,70.8914,70.9288,74593.0
2023-05-08 10:50:00,75.78,75.95,75.72,75.78,84298.0,70.9101,71.0692,70.854,70.9101,84298.0
2023-05-08 11:00:00,75.78,75.97,75.75,75.94,53806.0,70.9101,71.0879,70.882,71.0598,53806.0
2023-05-08 11:10:00,75.94,76.05,75.87,76.02,100176.0,71.0598,71.1628,70.9943,71.1347,100176.0
2023-05-08 11:20:00,76.01,76.03,75.94,75.96,65995.0,71.1253,71.1441,71.0598,71.0786,65995.0
2023-05-08 11:30:00,75.96,76.01,75.93,75.97,62971.0,71.0786,71.1253,71.0505,71.0879,62971.0
2023-05-08 11:40:00,75.96,76.02,75.91,76.01,114096.0,71.0786,71.1347,71.0318,71.1253,114096.0
2023-05-08 11:50:00,76.01,76.05,75.95,76.03,88570.0,71.1253,71.1628,71.0692,71.1441,88570.0
2023-05-08 12:00:00,76.03,76.08,75.93,75.99,91184.0,71.1441,71.1908,71.0505,71.1066,91184.0
2023-05-08 12:10:00,76.0,76.11,75.8,76.11,188366.0,71.116,71.2189,70.9288,71.2189,188366.0
2023-05-08 12:20:00,76.1,76.11,75.96,75.99,75214.0,71.2096,71.2189,71.0786,71.1066,75214.0
2023-05-08 12:30:00,75.98,76.03,75.87,75.88,79897.0,71.0973,71.1441,70.9943,71.0037,79897.0
2023-05-08 12:40:00,75.88,76.05,75.86,76.04,80152.0,71.0037,71.1628,70.985,71.1534,80152.0
2023-05-08 12:50:00,76.05,76.09,75.99,76.03,59585.0,71.1628,71.2002,71.1066,71.1441,59585.0
2023-05-08 13:00:00,76.02,76.05,75.94,75.95,74372.0,71.1347,71.1628,71.0598,71.0692,74372.0
2023-05-08 13:10:00,75.95,76.14,75.95,76.14,112311.0,71.0692,71.247,71.0692,71.247,112311.0
2023-05-08 13:20:00,76.15,76.2,76.09,76.09,122090.0,71.2563,71.3031,71.2002,71.2002,122090.0
2023-05-08 13:30:00,76.1,76.23,76.07,76.17,124603.0,71.2096,71.3312,71.1815,71.2751,124603.0
2023-05-08 13:40:00,76.17,76.35,76.17,76.31,85896.0,71.2751,71.4435,71.2751,71.4061,85896.0
2023-05-08 13:50:00,76.31,76.31,76.18,76.2,92924.0,71.4061,71.4061,71.2844,71.3031,92924.0
2023-05-08 14:00:00,76.2,76.3,75.97,76.13,179413.0,71.3031,71.3967,71.0879,71.2376,179413.0
2023-05-08 14:10:00,76.13,76.16,76.04,76.06,60314.0,71.2376,71.2657,71.1534,71.1721,60314.0
2023-05-08 14:20:00,76.07,76.21,76.07,76.18,90821.0,71.1815,71.3125,71.1815,71.2844,90821.0
2023-05-08 14:30:00,76.17,76.2,76.11,76.12,52121.0,71.2751,71.3031,71.2189,71.2283,52121.0
2023-05-08 14:40:00,76.11,76.19,76.08,76.19,48477.0,71.2189,71.2938,71.1908,71.2938,48477.0
2023-05-08 14:50:00,76.2,76.21,76.13,76.15,73689.0,71.3031,71.3125,71.2376,71.2563,73689.0
2023-05-08 15:00:00,76.14,76.16,76.08,76.15,89783.0,71.247,71.2657,71.1908,71.2563,89783.0
2023-05-08 15:10:00,76.15,76.22,76.04,76.22,103643.0,71.2563,71.3218,71.1534,71.3218,103643.0
2023-05-08 15:20:00,76.21,76.21,76.07,76.12,73363.0,71.3125,71.3125,71.1815,71.2283,73363.0
2023-05-08 15:30:00,76.11,76.16,76.06,76.09,130026.0,71.2189,71.2657,71.1721,71.2002,130026.0
2023-05-08 15:40:00,76.11,76.18,76.09,76.12,206135.0,71.2189,71.2844,71.2002,71.2283,206135.0
2023-05-08 15:50:00,76.12,76.13,75.97,76.06,653920.0,71.2283,71.2376,71.0879,71.1721,653920.0
2023-05-09 09:30:00,76.23,76.23,75.83,75.96,227999.0,71.3312,71.3312,70.9569,71.0786,227999.0
2023-05-09 09:40:00,75.96,75.97,75.66,75.83,145967.0,71.0786,71.0879,70.7978,70.9569,145967.0
2023-05-09 09:50:00,75.83,76.12,75.72,75.86,183718.0,70.9569,71.2283,70.854,70.985,183718.0
2023-05-09 10:00:00,75.86,75.96,75.49,75.49,149308.0,70.985,71.0786,70.6388,70.6388,149308.0
2023-05-09 10:10:00,75.49,75.67,75.41,75.6,131826.0,70.6388,70.8072,70.5639,70.7417,131826.0
2023-05-09 10:20:00,75.6,75.62,75.39,75.5,89705.0,70.7417,70.7604,70.5452,70.6481,89705.0
2023-05-09 10:30:00,75.49,75.58,75.34,75.43,71103.0,70.6388,70.723,70.4984,70.5826,71103.0
2023-05-09 10:40:00,75.43,75.51,75.22,75.33,89678.0,70.5826,70.6575,70.3861,70.489,89678.0
2023-05-09 10:50:00,75.33,75.48,75.29,75.4,97802.0,70.489,70.6294,70.4516,70.5545,97802.0
2023-05-09 11:00:00,75.41,75.46,75.3,75.39,73342.0,70.5639,70.6107,70.461,70.5452,73342.0
2023-05-09 11:10:00,75.39,75.51,75.37,75.41,63134.0,70.5452,70.6575,70.5265,70.5639,63134.0
2023-05-09 11:20:00,75.42,75.42,75.27,75.33,90024.0,70.5733,70.5733,70.4329,70.489,90024.0
2023-05-09 11:30:00,75.34,75.44,75.3,75.42,93791.0,70.4984,70.592,70.461,70.5733,93791.0
2023-05-09 11:40:00,75.42,75.46,75.31,75.34,77019.0,70.5733,70.6107,70.4703,70.4984,77019.0
2023-05-09 11:50:00,75.34,75.37,75.24,75.25,111401.0,70.4984,70.5265,70.4048,70.4142,111401.0
2023-05-09 12:00:00,75.24,75.36,75.19,75.35,87447.0,70.4048,70.5171,70.358,70.5078,87447.0
2023-05-09 12:10:00,75.35,75.4,75.27,75.29,52046.0,70.5078,70.5545,70.4329,70.4516,52046.0
2023-05-09 12:20:00,75.3,75.37,75.3,75.33,60040.0,70.461,70.5265,70.461,70.489,60040.0
2023-05-09 12:30:00,75.34,75.39,75.3,75.34,50166.0,70.4984,70.5452,70.461,70.4984,50166.0
2023-05-09 12:40:00,75.33,75.4,75.31,75.39,29661.0,70.489,70.5545,70.4703,70.5452,29661.0
2023-05-09 12:50:00,75.4,75.49,75.39,75.45,51283.0,70.5545,70.6388,70.5452,70.6013,51283.0
2023-05-09 13:00:00,75.45,75.5,75.37,75.38,44174.0,70.6013,70.6481,70.5265,70.5358,44174.0
2023-05-09 13:10:00,75.39,75.52,75.37,75.52,59831.0,70.5452,70.6668,70.5265,70.6668,59831.0
2023-05-09 13:20:00,75.51,75.62,75.5,75.57,48365.0,70.6575,70.7604,70.6481,70.7136,48365.0
2023-05-09 13:30:00,75.57,75.6,75.54,75.56,33836.0,70.7136,70.7417,70.6855,70.7043,33836.0
2023-05-09 13:40:00,75.56,75.7,75.56,75.68,40267.0,70.7043,70.8353,70.7043,70.8165,40267.0
2023-05-09 13:50:00,75.68,75.68,75.55,75.58,53201.0,70.8165,70.8165,70.6949,70.723,53201.0
2023-05-09 14:00:00,75.58,75.76,75.58,75.61,86844.0,70.723,70.8914,70.723,70.751,86844.0
2023-05-09 14:10:00,75.61,75.75,75.58,75.69,40730.0,70.751,70.882,70.723,70.8259,40730.0
2023-05-09 14:20:00,75.7,75.77,75.69,75.75,41740.0,70.8353,70.9008,70.8259,70.882,41740.0
2023-05-09 14:30:00,75.76,75.78,75.72,75.74,31742.0,70.8914,70.9101,70.854,70.8727,31742.0
2023-05-09 14:40:00,75.74,75.84,75.71,75.83,41495.0,70.8727,70.9663,70.8446,70.9569,41495.0
2023-05-09 14:50:00,75.84,75.87,75.74,75.81,45144.0,70.9663,70.9943,70.8727,70.9382,45144.0
2023-05-09 15:00:00,75.81,75.85,75.73,75.73,72430.0,70.9382,70.9756,70.8633,70.8633,72430.0
2023-05-09 15:10:00,75.73,75.81,75.7,75.7,62299.0,70.8633,70.9382,70.8353,70.8353,62299.0
2023-05-09 15:20:00,75.7,75.81,75.66,75.81,98882.0,70.8353,70.9382,70.7978,70.9382,98882.0
2023-05-09 15:30:00,75.81,75.87,75.77,75.82,81495.0,70.9382,70.9943,70.9008,70.9476,81495.0
2023-05-09 15:40:00,75.83,75.83,75.67,75.72,135278.0,70.9569,70.9569,70.8072,70.854,135278.0
2023-05-09 15:50:00,75.71,75.71,75.56,75.58,477060.0,70.8446,70.8446,70.7043,70.723,477060.0
2023-05-10 09:30:00,76.13,76.63,76.01,76.59,166631.0,71.2376,71.7055,71.1253,71.6681,166631.0
2023-05-10 09:40:00,76.58,76.58,76.23,76.51,103296.0,71.6587,71.6587,71.3312,71.5932,103296.0
2023-05-10 09:50:00,76.51,77.13,76.47,76.92,128826.0,71.5932,72.1734,71.5558,71.9769,128826.0
2023-05-10 10:00:00,76.92,77.16,76.88,76.89,161457.0,71.9769,72.2014,71.9394,71.9488,161457.0
2023-05-10 10:10:00,76.88,76.88,76.5,76.51,114351.0,71.9394,71.9394,71.5839,71.5932,114351.0
2023-05-10 10:20:00,76.5,76.62,76.47,76.54,83527.0,71.5839,71.6961,71.5558,71.6213,83527.0
2023-05-10 10:30:00,76.54,76.63,76.48,76.53,75159.0,71.6213,71.7055,71.5651,71.6119,75159.0
2023-05-10 10:40:00,76.53,76.55,76.21,76.43,79338.0,71.6119,71.6306,71.3125,71.5183,79338.0
2023-05-10 10:50:00,76.42,76.56,76.34,76.39,78109.0,71.509,71.64,71.4341,71.4809,78109.0
2023-05-10 11:00:00,76.39,76.43,76.34,76.41,62661.0,71.4809,71.5183,71.4341,71.4996,62661.0
2023-05-10 11:10:00,76.4,76.59,76.4,76.55,83178.0,71.4903,71.6681,71.4903,71.6306,83178.0
2023-05-10 11:20:00,76.56,76.63,76.43,76.43,60443.0,71.64,71.7055,71.5183,71.5183,60443.0
2023-05-10 11:30:00,76.42,76.46,76.36,76.41,64460.0,71.509,71.5464,71.4528,71.4996,64460.0
2023-05-10 11:40:00,76.41,76.46,76.26,76.3,68269.0,71.4996,71.5464,71.3593,71.3967,68269.0
2023-05-10 11:50:00,76.3,76.44,76.28,76.35,79489.0,71.3967,71.5277,71.378,71.4435,79489.0
2023-05-10 12:00:00,76.35,76.43,76.32,76.38,74385.0,71.4435,71.5183,71.4154,71.4716,74385.0
2023-05-10 12:10:00,76.38,76.38,76.17,76.26,46314.0,71.4716,71.4716,71.2751,71.3593,46314.0
2023-05-10 12:20:00,76.25,76.4,76.23,76.35,68885.0,71.3499,71.4903,71.3312,71.4435,68885.0
2023-05-10 12:30:00,76.34,76.36,76.24,76.33,85270.0,71.4341,71.4528,71.3406,71.4248,85270.0
2023-05-10 12:40:00,76.34,76.36,76.21,76.22,53410.0,71.4341,71.4528,71.3125,71.3218,53410.0
2023-05-10 12:50:00,76.22,76.22,76.07,76.13,59438.0,71.3218,71.3218,71.1815,71.2376,59438.0
2023-05-10 13:00:00,76.13,76.26,76.11,76.13,55125.0,71.2376,71.3593,71.2189,71.2376,55125.0
2023-05-10 13:10:00,76.12,76.18,76.05,76.06,70675.0,71.2283,71.2844,71.1628,71.1721,70675.0
2023-05-10 13:20:00,76.06,76.1,75.93,76.03,56960.0,71.1721,71.2096,71.0505,71.1441,56960.0
2023-05-10 13:30:00,76.02,76.18,75.99,76.13,83822.0,71.1347,71.2844,71.1066,71.2376,83822.0
2023-05-10 13:40:00,76.13,76.2,76.05,76.2,47254.0,71.2376,71.3031,71.1628,71.3031,47254.0
2023-05-10 13:50:00,76.2,76.2,76.07,76.1,51120.0,71.3031,71.3031,71.1815,71.2096,51120.0
2023-05-10 14:00:00,76.11,76.22,76.06,76.2,49998.0,71.2189,71.3218,71.1721,71.3031,49998.0
2023-05-10 14:10:00,76.2,76.31,76.11,76.28,56480.0,71.3031,71.4061,71.2189,71.378,56480.0
2023-05-10 14:20:00,76.28,76.34,76.19,76.21,51308.0,71.378,71.4341,71.2938,71.3125,51308.0
2023-05-10 14:30:00,76.21,76.44,76.21,76.43,51630.0,71.3125,71.5277,71.3125,71.5183,51630.0
2023-05-10 14:40:00,76.43,76.56,76.41,76.5,56530.0,71.5183,71.64,71.4996,71.5839,56530.0
2023-05-10 14:50:00,76.5,76.59,76.47,76.58,64097.0,71.5839,71.6681,71.5558,71.6587,64097.0
2023-05-10 15:00:00,76.58,76.67,76.52,76.65,62057.0,71.6587,71.7429,71.6026,71.7242,62057.0
2023-05-10 15:10:00,76.65,76.76,76.59,76.76,74894.0,71.7242,71.8271,71.6681,71.8271,74894.0
2023-05-10 15:20:00,76.77,77.0,76.76,76.91,171514.0,71.8365,72.0517,71.8271,71.9675,171514.0
2023-05-10 15:30:00,76.9,77.05,76.87,76.94,119854.0,71.9581,72.0985,71.9301,71.9956,119854.0
2023-05-10 15:40:00,76.94,76.99,76.83,76.91,177005.0,71.9956,72.0424,71.8926,71.9675,177005.0
2023-05-10 15:50:00,76.91,76.94,76.79,76.87,516464.0,71.9675,71.9956,71.8552,71.9301,516464.0
2023-05-11 09:30:00,76.59,76.84,76.33,76.4,244292.0,71.6681,71.902,71.4248,71.4903,244292.0
2023-05-11 09:40:00,76.39,76.44,76.06,76.11,151801.0,71.4809,71.5277,71.1721,71.2189,151801.0
2023-05-11 09:50:00,76.09,76.11,75.73,75.8,99945.0,71.2002,71.2189,70.8633,70.9288,99945.0
2023-05-11 10:00:00,75.8,75.84,75.57,75.75,107887.0,70.9288,70.9663,70.7136,70.882,107887.0
2023-05-11 10:10:00,75.76,76.0,75.7,75.74,59635.0,70.8914,71.116,70.8353,70.8727,59635.0
2023-05-11 10:20:00,75.74,75.99,75.72,75.94,74229.0,70.8727,71.1066,70.854,71.0598,74229.0
2023-05-11 10:30:00,75.92,76.01,75.88,75.9,64766.0,71.0411,71.1253,71.0037,71.0224,64766.0
2023-05-11 10:40:00,75.91,76.02,75.88,75.99,51099.0,71.0318,71.1347,71.0037,71.1066,51099.0
2023-05-11 10:50:00,76.0,76.07,75.93,76.02,65160.0,71.116,71.1815,71.0505,71.1347,65160.0
2023-05-11 11:00:00,76.02,76.06,75.81,75.95,71852.0,71.1347,71.1721,70.9382,71.0692,71852.0
2023-05-11 11:10:00,75.97,76.01,75.93,75.95,52428.0,71.0879,71.1253,71.0505,71.0692,52428.0
2023-05-11 11:20:00,75.94,75.96,75.81,75.85,59234.0,71.0598,71.0786,70.9382,70.9756,59234.0
2023-05-11 11:30:00,75.84,75.99,75.84,75.86,72574.0,70.9663,71.1066,70.9663,70.985,72574.0
2023-05-11 11:40:00,75.85,76.06,75.85,76.01,71166.0,70.9756,71.1721,70.9756,71.1253,71166.0
2023-05-11 11:50:00,76.0,76.16,75.99,76.03,85483.0,71.116,71.2657,71.1066,71.1441,85483.0
2023-05-11 12:00:00,76.04,76.2,75.93,76.18,74781.0,71.1534,71.3031,71.0505,71.2844,74781.0
2023-05-11 12:10:00,76.17,76.24,76.14,76.24,75792.0,71.2751,71.3406,71.247,71.3406,75792.0
2023-05-11 12:20:00,76.24,76.38,76.23,76.26,77075.0,71.3406,71.4716,71.3312,71.3593,77075.0
2023-05-11 12:30:00,76.29,76.31,76.13,76.13,56328.0,71.3873,71.4061,71.2376,71.2376,56328.0
2023-05-11 12:40:00,76.12,76.15,76.02,76.11,62273.0,71.2283,71.2563,71.1347,71.2189,62273.0
2023-05-11 12:50:00,76.11,76.15,76.0,76.05,45018.0,71.2189,71.2563,71.116,71.1628,45018.0
2023-05-11 13:00:00,76.05,76.06,75.93,75.95,32668.0,71.1628,71.1721,71.0505,71.0692,32668.0
2023-05-11 13:10:00,75.94,75.98,75.89,75.94,48417.0,71.0598,71.0973,71.0131,71.0598,48417.0
2023-05-11 13:20:00,75.94,75.96,75.79,75.82,41482.0,71.0598,71.0786,70.9195,70.9476,41482.0
2023-05-11 13:30:00,75.82,75.93,75.79,75.92,55009.0,70.9476,71.0505,70.9195,71.0411,55009.0
2023-05-11 13:40:00,75.92,75.95,75.54,75.59,202534.0,71.0411,71.0692,70.6855,70.7323,202534.0
2023-05-11 13:50:00,75.59,75.8,75.59,75.8,46643.0,70.7323,70.9288,70.7323,70.9288,46643.0
2023-05-11 14:00:00,75.82,75.84,75.68,75.7,44782.0,70.9476,70.9663,70.8165,70.8353,44782.0
2023-05-11 14:10:00,75.7,75.72,75.64,75.64,44412.0,70.8353,70.854,70.7791,70.7791,44412.0
2023-05-11 14:20:00,75.63,75.81,75.58,75.78,48834.0,70.7698,70.9382,70.723,70.9101,48834.0
2023-05-11 14:30:00,75.78,75.8,75.71,75.73,56482.0,70.9101,70.9288,70.8446,70.8633,56482.0
2023-05-11 14:40:00,75.75,75.85,75.72,75.77,86151.0,70.882,70.9756,70.854,70.9008,86151.0
2023-05-11 14:50:00,75.77,75.85,75.74,75.84,74445.0,70.9008,70.9756,70.8727,70.9663,74445.0
2023-05-11 15:00:00,75.84,75.91,75.81,75.91,77730.0,70.9663,71.0318,70.9382,71.0318,77730.0
2023-05-11 15:10:00,75.91,76.05,75.88,76.04,223411.0,71.0318,71.1628,71.0037,71.1534,223411.0
2023-05-11 15:20:00,76.03,76.09,75.93,76.08,166588.0,71.1441,71.2002,71.0505,71.1908,166588.0
2023-05-11 15:30:00,76.08,76.1,75.97,76.03,204142.0,71.1908,71.2096,71.0879,71.1441,204142.0
2023-05-11 15:40:00,76.03,76.17,75.98,76.12,206620.0,71.1441,71.2751,71.0973,71.2283,206620.0
2023-05-11 15:50:00,76.12,76.22,76.06,76.1,497116.0,71.2283,71.3218,71.1721,71.2096,497116.0
2023-05-12 09:30:00,76.89,77.59,76.57,77.47,307352.0,71.9488,72.6038,71.6494,72.4915,307352.0
2023-05-12 09:40:00,77.46,77.55,77.06,77.09,176826.0,72.4822,72.5664,72.1079,72.1359,176826.0
2023-05-12 09:50:00,77.1,77.12,76.83,76.94,69136.0,72.1453,72.164,71.8926,71.9956,69136.0
2023-05-12 10:00:00,76.95,76.97,76.64,76.87,139018.0,72.0049,72.0236,71.7149,71.9301,139018.0
2023-05-12 10:10:00,76.88,76.97,76.82,76.96,92292.0,71.9394,72.0236,71.8833,72.0143,92292.0
2023-05-12 10:20:00,76.97,76.98,76.85,76.93,73527.0,72.0236,72.033,71.9114,71.9862,73527.0
2023-05-12 10:30:00,76.9,76.96,76.76,76.83,49797.0,71.9581,72.0143,71.8271,71.8926,49797.0
2023-05-12 10:40:00,76.81,77.0,76.74,76.92,87006.0,71.8739,72.0517,71.8084,71.9769,87006.0
2023-05-12 10:50:00,76.92,77.04,76.88,77.04,91767.0,71.9769,72.0891,71.9394,72.0891,91767.0
2023-05-12 11:00:00,77.05,77.3,76.99,77.3,209897.0,72.0985,72.3324,72.0424,72.3324,209897.0
2023-05-12 11:10:00,77.3,77.37,77.05,77.14,215035.0,72.3324,72.3979,72.0985,72.1827,215035.0
2023-05-12 11:20:00,77.13,77.16,77.05,77.15,160873.0,72.1734,72.2014,72.0985,72.1921,160873.0
2023-05-12 11:30:00,77.15,77.34,77.02,77.25,110579.0,72.1921,72.3699,72.0704,72.2857,110579.0
2023-05-12 11:40:00,77.24,77.31,77.1,77.18,73112.0,72.2763,72.3418,72.1453,72.2202,73112.0
2023-05-12 11:50:00,77.19,77.46,77.19,77.46,70948.0,72.2295,72.4822,72.2295,72.4822,70948.0
2023-05-12 12:00:00,77.46,77.49,77.32,77.35,87108.0,72.4822,72.5102,72.3512,72.3792,87108.0
2023-05-12 12:10:00,77.36,77.36,77.18,77.25,73769.0,72.3886,72.3886,72.2202,72.2857,73769.0
2023-05-12 12:20:00,77.25,77.29,77.14,77.29,67921.0,72.2857,72.3231,72.1827,72.3231,67921.0
2023-05-12 12:30:00,77.29,77.46,77.27,77.45,97856.0,72.3231,72.4822,72.3044,72.4728,97856.0
2023-05-12 12:40:00,77.45,77.48,77.3,77.37,105220.0,72.4728,72.5009,72.3324,72.3979,105220.0
2023-05-12 12:50:00,77.37,77.5,77.29,77.48,187389.0,72.3979,72.5196,72.3231,72.5009,187389.0
2023-05-12 13:00:00,77.47,77.74,77.43,77.67,267530.0,72.4915,72.7442,72.4541,72.6787,267530.0
2023-05-12 13:10:00,77.67,77.69,77.41,77.43,140110.0,72.6787,72.6974,72.4354,72.4541,140110.0
2023-05-12 13:20:00,77.44,77.58,77.42,77.52,98389.0,72.4634,72.5944,72.4447,72.5383,98389.0
2023-05-12 13:30:00,77.51,77.61,77.46,77.56,145216.0,72.5289,72.6225,72.4822,72.5757,145216.0
2023-05-12 13:40:00,77.56,77.64,77.49,77.54,130435.0,72.5757,72.6506,72.5102,72.557,130435.0
2023-05-12 13:50:00,77.54,77.54,77.39,77.46,94225.0,72.557,72.557,72.4167,72.4822,94225.0
2023-05-12 14:00:00,77.45,77.58,77.34,77.34,166244.0,72.4728,72.5944,72.3699,72.3699,166244.0
2023-05-12 14:10:00,77.33,77.39,77.25,77.37,95093.0,72.3605,72.4167,72.2857,72.3979,95093.0
2023-05-12 14:20:00,77.36,77.5,77.32,77.41,78808.0,72.3886,72.5196,72.3512,72.4354,78808.0
2023-05-12 14:30:00,77.41,77.47,77.32,77.32,117976.0,72.4354,72.4915,72.3512,72.3512,117976.0
2023-05-12 14:40:00,77.32,77.46,77.31,77.43,176579.0,72.3512,72.4822,72.3418,72.4541,176579.0
2023-05-12 14:50:00,77.44,77.7,77.41,77.68,126699.0,72.4634,72.7067,72.4354,72.688,126699.0
2023-05-12 15:00:00,77.69,77.71,77.57,77.59,85658.0,72.6974,72.7161,72.5851,72.6038,85658.0
2023-05-12 15:10:00,77.59,77.64,77.54,77.6,116276.0,72.6038,72.6506,72.557,72.6132,116276.0
2023-05-12 15:20:00,77.61,77.71,77.6,77.64,134577.0,72.6225,72.7161,72.6132,72.6506,134577.0
2023-05-12 15:30:00,77.64,77.8,77.63,77.7,189733.0,72.6506,72.8003,72.6412,72.7067,189733.0
2023-05-12 15:40:00,77.7,77.79,77.66,77.77,245268.0,72.7067,72.791,72.6693,72.7722,245268.0
2023-05-12 15:50:00,77.77,77.99,77.75,77.97,637423.0,72.7722,72.9781,72.7535,72.9594,637423.0
2023-05-15 09:30:00,78.47,78.53,77.63,77.78,232839.0,73.4273,73.4834,72.6412,72.7816,232839.0
2023-05-15 09:40:00,77.79,77.86,77.29,77.31,120057.0,72.791,72.8565,72.3231,72.3418,120057.0
2023-05-15 09:50:00,77.3,77.3,76.82,76.91,112479.0,72.3324,72.3324,71.8833,71.9675,112479.0
2023-05-15 10:00:00,76.91,77.29,76.9,77.07,148931.0,71.9675,72.3231,71.9581,72.1172,148931.0
2023-05-15 10:10:00,77.09,77.16,76.97,77.16,130097.0,72.1359,72.2014,72.0236,72.2014,130097.0
2023-05-15 10:20:00,77.16,77.4,77.12,77.37,77274.0,72.2014,72.426,72.164,72.3979,77274.0
2023-05-15 10:30:00,77.36,77.53,77.32,77.34,112485.0,72.3886,72.5477,72.3512,72.3699,112485.0
2023-05-15 10:40:00,77.35,77.5,77.26,77.42,147473.0,72.3792,72.5196,72.295,72.4447,147473.0
2023-05-15 10:50:00,77.42,77.6,77.27,77.37,147394.0,72.4447,72.6132,72.3044,72.3979,147394.0
2023-05-15 11:00:00,77.36,77.39,77.25,77.26,90784.0,72.3886,72.4167,72.2857,72.295,90784.0
2023-05-15 11:10:00,77.26,77.53,77.26,77.51,77837.0,72.295,72.5477,72.295,72.5289,77837.0
2023-05-15 11:20:00,77.51,77.54,77.21,77.28,179472.0,72.5289,72.557,72.2482,72.3137,179472.0
2023-05-15 11:30:00,77.29,77.38,77.24,77.34,59537.0,72.3231,72.4073,72.2763,72.3699,59537.0
2023-05-15 11:40:00,77.33,77.36,77.11,77.23,59762.0,72.3605,72.3886,72.1547,72.2669,59762.0
2023-05-15 11:50:00,77.23,77.36,77.17,77.33,53021.0,72.2669,72.3886,72.2108,72.3605,53021.0
2023-05-15 12:00:00,77.34,77.39,77.18,77.29,67481.0,72.3699,72.4167,72.2202,72.3231,67481.0
2023-05-15 12:10:00,77.29,77.41,77.27,77.41,55119.0,72.3231,72.4354,72.3044,72.4354,55119.0
2023-05-15 12:20:00,77.4,77.57,77.35,77.55,74652.0,72.426,72.5851,72.3792,72.5664,74652.0
2023-05-15 12:30:00,77.56,77.66,77.55,77.59,43307.0,72.5757,72.6693,72.5664,72.6038,43307.0
2023-05-15 12:40:00,77.59,77.79,77.58,77.79,43415.0,72.6038,72.791,72.5944,72.791,43415.0
2023-05-15 12:50:00,77.79,77.86,77.74,77.8,59339.0,72.791,72.8565,72.7442,72.8003,59339.0
2023-05-15 13:00:00,77.8,77.82,77.7,77.8,52088.0,72.8003,72.819,72.7067,72.8003,52088.0
2023-05-15 13:10:00,77.8,77.91,77.8,77.89,40168.0,72.8003,72.9032,72.8003,72.8845,40168.0
2023-05-15 13:20:00,77.88,77.88,77.6,77.61,54087.0,72.8752,72.8752,72.6132,72.6225,54087.0
2023-05-15 13:30:00,77.6,77.66,77.57,77.65,28132.0,72.6132,72.6693,72.5851,72.6599,28132.0
2023-05-15 13:40:00,77.65,77.66,77.44,77.46,41608.0,72.6599,72.6693,72.4634,72.4822,41608.0
2023-05-15 13:50:00,77.45,77.57,77.43,77.55,44558.0,72.4728,72.5851,72.4541,72.5664,44558.0
2023-05-15 14:00:00,77.58,77.66,77.58,77.61,46186.0,72.5944,72.6693,72.5944,72.6225,46186.0
2023-05-15 14:10:00,77.61,77.68,77.43,77.47,53877.0,72.6225,72.688,72.4541,72.4915,53877.0
2023-05-15 14:20:00,77.46,77.48,77.31,77.37,49478.0,72.4822,72.5009,72.3418,72.3979,49478.0
2023-05-15 14:30:00,77.37,77.56,77.36,77.56,43770.0,72.3979,72.5757,72.3886,72.5757,43770.0
2023-05-15 14:40:00,77.55,77.69,77.52,77.69,51229.0,72.5664,72.6974,72.5383,72.6974,51229.0
2023-05-15 14:50:00,77.68,77.68,77.52,77.56,63772.0,72.688,72.688,72.5383,72.5757,63772.0
2023-05-15 15:00:00,77.56,77.62,77.52,77.62,47868.0,72.5757,72.6319,72.5383,72.6319,47868.0
2023-05-15 15:10:00,77.61,77.69,77.59,77.62,58302.0,72.6225,72.6974,72.6038,72.6319,58302.0
2023-05-15 15:20:00,77.62,77.7,77.58,77.67,82329.0,72.6319,72.7067,72.5944,72.6787,82329.0
2023-05-15 15:30:00,77.67,77.68,77.56,77.65,120829.0,72.6787,72.688,72.5757,72.6599,120829.0
2023-05-15 15:40:00,77.65,77.69,77.49,77.5,186840.0,72.6599,72.6974,72.5102,72.5196,186840.0
2023-05-15 15:50:00,77.5,77.55,77.38,77.55,378040.0,72.5196,72.5664,72.4073,72.5664,378040.0
2023-05-16 09:30:00,77.5,77.5,76.77,76.88,229468.0,72.5196,72.5196,71.8365,71.9394,229468.0
2023-05-16 09:40:00,76.89,77.15,76.84,77.15,104638.0,71.9488,72.1921,71.902,72.1921,104638.0
2023-05-16 09:50:00,77.17,77.18,76.57,76.59,86642.0,72.2108,72.2202,71.6494,71.6681,86642.0
2023-05-16 10:00:00,76.58,76.6,76.25,76.34,248965.0,71.6587,71.6774,71.3499,71.4341,248965.0
2023-05-16 10:10:00,76.37,76.62,76.29,76.58,118445.0,71.4622,71.6961,71.3873,71.6587,118445.0
2023-05-16 10:20:00,76.59,76.7,76.54,76.69,124803.0,71.6681,71.771,71.6213,71.7616,124803.0
2023-05-16 10:30:00,76.68,76.74,76.17,76.2,176919.0,71.7523,71.8084,71.2751,71.3031,176919.0
2023-05-16 10:40:00,76.2,76.2,75.86,75.87,109731.0,71.3031,71.3031,70.985,70.9943,109731.0
2023-05-16 10:50:00,75.85,76.05,75.78,75.89,117796.0,70.9756,71.1628,70.9101,71.0131,117796.0
2023-05-16 11:00:00,75.88,76.11,75.78,76.09,99276.0,71.0037,71.2189,70.9101,71.2002,99276.0
2023-05-16 11:10:00,76.09,76.26,76.02,76.21,87601.0,71.2002,71.3593,71.1347,71.3125,87601.0
2023-05-16 11:20:00,76.22,76.27,76.12,76.21,75913.0,71.3218,71.3686,71.2283,71.3125,75913.0
2023-05-16 11:30:00,76.21,76.25,75.96,75.96,65468.0,71.3125,71.3499,71.0786,71.0786,65468.0
2023-05-16 11:40:00,75.96,76.02,75.82,75.91,64378.0,71.0786,71.1347,70.9476,71.0318,64378.0
2023-05-16 11:50:00,75.91,75.99,75.74,75.79,84632.0,71.0318,71.1066,70.8727,70.9195,84632.0
2023-05-16 12:00:00,75.8,75.93,75.74,75.89,58273.0,70.9288,71.0505,70.8727,71.0131,58273.0
2023-05-16 12:10:00,75.88,75.91,75.79,75.8,58964.0,71.0037,71.0318,70.9195,70.9288,58964.0
2023-05-16 12:20:00,75.82,76.05,75.78,76.05,57423.0,70.9476,71.1628,70.9101,71.1628,57423.0
2023-05-16 12:30:00,76.06,76.29,75.96,76.27,57434.0,71.1721,71.3873,71.0786,71.3686,57434.0
2023-05-16 12:40:00,76.29,76.34,76.19,76.29,65039.0,71.3873,71.4341,71.2938,71.3873,65039.0
2023-05-16 12:50:00,76.29,76.29,76.16,76.22,48645.0,71.3873,71.3873,71.2657,71.3218,48645.0
2023-05-16 13:00:00,76.23,76.31,76.18,76.29,36176.0,71.3312,71.4061,71.2844,71.3873,36176.0
2023-05-16 13:10:00,76.29,76.41,76.22,76.23,47726.0,71.3873,71.4996,71.3218,71.3312,47726.0
2023-05-16 13:20:00,76.23,76.26,76.13,76.13,62177.0,71.3312,71.3593,71.2376,71.2376,62177.0
2023-05-16 13:30:00,76.14,76.21,76.1,76.14,85253.0,71.247,71.3125,71.2096,71.247,85253.0
2023-05-16 13:40:00,76.14,76.14,76.04,76.13,71663.0,71.247,71.247,71.1534,71.2376,71663.0
2023-05-16 13:50:00,76.12,76.26,76.09,76.23,60893.0,71.2283,71.3593,71.2002,71.3312,60893.0
2023-05-16 14:00:00,76.23,76.26,76.09,76.21,52086.0,71.3312,71.3593,71.2002,71.3125,52086.0
2023-05-16 14:10:00,76.22,76.24,76.14,76.2,64925.0,71.3218,71.3406,71.247,71.3031,64925.0
2023-05-16 14:20:00,76.21,76.23,76.1,76.15,66161.0,71.3125,71.3312,71.2096,71.2563,66161.0
2023-05-16 14:30:00,76.15,76.29,76.09,76.13,140570.0,71.2563,71.3873,71.2002,71.2376,140570.0
2023-05-16 14:40:00,76.14,76.21,76.07,76.15,154234.0,71.247,71.3125,71.1815,71.2563,154234.0
2023-05-16 14:50:00,76.15,76.19,76.06,76.08,55689.0,71.2563,71.2938,71.1721,71.1908,55689.0
2023-05-16 15:00:00,76.1,76.12,76.04,76.11,56626.0,71.2096,71.2283,71.1534,71.2189,56626.0
2023-05-16 15:10:00,76.11,76.18,76.03,76.04,74071.0,71.2189,71.2844,71.1441,71.1534,74071.0
2023-05-16 15:20:00,76.03,76.07,75.98,76.03,71671.0,71.1441,71.1815,71.0973,71.1441,71671.0
2023-05-16 15:30:00,76.03,76.07,75.97,76.03,123219.0,71.1441,71.1815,71.0879,71.1441,123219.0
2023-05-16 15:40:00,76.02,76.06,75.84,75.84,256274.0,71.1347,71.1721,70.9663,70.9663,256274.0
2023-05-16 15:50:00,75.84,75.86,75.69,75.84,536719.0,70.9663,70.985,70.8259,70.9663,536719.0
2023-05-17 09:30:00,76.17,76.28,75.95,76.14,180672.0,71.2751,71.378,71.0692,71.247,180672.0
2023-05-17 09:40:00,76.14,76.16,75.8,76.02,120343.0,71.247,71.2657,70.9288,71.1347,120343.0
2023-05-17 09:50:00,76.02,76.06,75.63,75.65,72697.0,71.1347,71.1721,70.7698,70.7885,72697.0
2023-05-17 10:00:00,75.67,75.98,75.62,75.8,70828.0,70.8072,71.0973,70.7604,70.9288,70828.0
2023-05-17 10:10:00,75.8,75.82,75.54,75.54,141778.0,70.9288,70.9476,70.6855,70.6855,141778.0
2023-05-17 10:20:00,75.56,75.76,75.55,75.74,155739.0,70.7043,70.8914,70.6949,70.8727,155739.0
2023-05-17 10:30:00,75.75,75.86,75.65,75.73,73416.0,70.882,70.985,70.7885,70.8633,73416.0
2023-05-17 10:40:00,75.73,75.75,75.45,75.46,94478.0,70.8633,70.882,70.6013,70.6107,94478.0
2023-05-17 10:50:00,75.45,75.49,75.29,75.37,64933.0,70.6013,70.6388,70.4516,70.5265,64933.0
2023-05-17 11:00:00,75.37,75.44,75.23,75.3,76711.0,70.5265,70.592,70.3955,70.461,76711.0
2023-05-17 11:10:00,75.31,75.62,75.27,75.41,83018.0,70.4703,70.7604,70.4329,70.5639,83018.0
2023-05-17 11:20:00,75.41,75.43,75.2,75.4,67188.0,70.5639,70.5826,70.3674,70.5545,67188.0
2023-05-17 11:30:00,75.4,75.48,75.24,75.32,96624.0,70.5545,70.6294,70.4048,70.4797,96624.0
2023-05-17 11:40:00,75.33,75.5,75.32,75.41,53731.0,70.489,70.6481,70.4797,70.5639,53731.0
2023-05-17 11:50:00,75.39,75.59,75.37,75.55,56698.0,70.5452,70.7323,70.5265,70.6949,56698.0
2023-05-17 12:00:00,75.56,75.66,75.51,75.62,37473.0,70.7043,70.7978,70.6575,70.7604,37473.0
2023-05-17 12:10:00,75.63,75.73,75.57,75.58,45597.0,70.7698,70.8633,70.7136,70.723,45597.0
2023-05-17 12:20:00,75.59,75.72,75.58,75.7,44086.0,70.7323,70.854,70.723,70.8353,44086.0
2023-05-17 12:30:00,75.72,75.87,75.72,75.86,48743.0,70.854,70.9943,70.854,70.985,48743.0
2023-05-17 12:40:00,75.86,75.89,75.79,75.87,39056.0,70.985,71.0131,70.9195,70.9943,39056.0
2023-05-17 12:50:00,75.86,75.91,75.75,75.86,38633.0,70.985,71.0318,70.882,70.985,38633.0
2023-05-17 13:00:00,75.84,75.94,75.84,75.92,50808.0,70.9663,71.0598,70.9663,71.0411,50808.0
2023-05-17 13:10:00,75.91,75.93,75.76,75.78,34256.0,71.0318,71.0505,70.8914,70.9101,34256.0
2023-05-17 13:20:00,75.79,75.9,75.78,75.85,45351.0,70.9195,71.0224,70.9101,70.9756,45351.0
2023-05-17 13:30:00,75.84,75.91,75.75,75.79,46528.0,70.9663,71.0318,70.882,70.9195,46528.0
2023-05-17 13:40:00,75.79,75.9,75.77,75.9,58061.0,70.9195,71.0224,70.9008,71.0224,58061.0
2023-05-17 13:50:00,75.89,75.91,75.79,75.83,52253.0,71.0131,71.0318,70.9195,70.9569,52253.0
2023-05-17 14:00:00,75.84,75.86,75.48,75.51,41671.0,70.9663,70.985,70.6294,70.6575,41671.0
2023-05-17 14:10:00,75.51,75.63,75.5,75.56,62108.0,70.6575,70.7698,70.6481,70.7043,62108.0
2023-05-17 14:20:00,75.56,75.65,75.45,75.45,74351.0,70.7043,70.7885,70.6013,70.6013,74351.0
2023-05-17 14:30:00,75.45,75.54,75.42,75.44,45377.0,70.6013,70.6855,70.5733,70.592,45377.0
2023-05-17 14:40:00,75.43,75.53,75.41,75.51,40411.0,70.5826,70.6762,70.5639,70.6575,40411.0
2023-05-17 14:50:00,75.52,75.52,75.3,75.31,65561.0,70.6668,70.6668,70.461,70.4703,65561.0
2023-05-17 15:00:00,75.3,75.46,75.3,75.39,60259.0,70.461,70.6107,70.461,70.5452,60259.0
2023-05-17 15:10:00,75.39,75.51,75.38,75.45,62391.0,70.5452,70.6575,70.5358,70.6013,62391.0
2023-05-17 15:20:00,75.44,75.45,75.26,75.27,93004.0,70.592,70.6013,70.4235,70.4329,93004.0
2023-05-17 15:30:00,75.28,75.41,75.18,75.31,112292.0,70.4423,70.5639,70.3487,70.4703,112292.0
2023-05-17 15:40:00,75.31,75.42,75.27,75.41,200853.0,70.4703,70.5733,70.4329,70.5639,200853.0
2023-05-17 15:50:00,75.4,75.42,75.26,75.35,540619.0,70.5545,70.5733,70.4235,70.5078,540619.0
2023-05-18 09:30:00,74.75,74.75,74.33,74.39,171937.0,69.9463,69.9463,69.5533,69.6094,171937.0
2023-05-18 09:40:00,74.36,74.58,74.21,74.53,177488.0,69.5814,69.7872,69.441,69.7404,177488.0
2023-05-18 09:50:00,74.54,74.64,74.48,74.56,108956.0,69.7498,69.8434,69.6937,69.7685,108956.0
2023-05-18 10:00:00,74.56,74.9,74.51,74.78,124788.0,69.7685,70.0867,69.7217,69.9744,124788.0
2023-05-18 10:10:00,74.78,75.01,74.68,74.92,105165.0,69.9744,70.1896,69.8808,70.1054,105165.0
2023-05-18 10:20:00,74.92,75.06,74.9,75.0,138469.0,70.1054,70.2364,70.0867,70.1802,138469.0
2023-05-18 10:30:00,75.0,75.25,74.99,75.15,85089.0,70.1802,70.4142,70.1709,70.3206,85089.0
2023-05-18 10:40:00,75.15,75.15,74.93,75.09,64535.0,70.3206,70.3206,70.1147,70.2645,64535.0
2023-05-18 10:50:00,75.09,75.1,74.94,75.05,104188.0,70.2645,70.2738,70.1241,70.227,104188.0
2023-05-18 11:00:00,75.05,75.13,74.98,75.12,65657.0,70.227,70.3019,70.1615,70.2925,65657.0
2023-05-18 11:10:00,75.12,75.12,74.96,75.03,60464.0,70.2925,70.2925,70.1428,70.2083,60464.0
2023-05-18 11:20:00,75.02,75.04,74.87,74.92,92076.0,70.199,70.2177,70.0586,70.1054,92076.0
2023-05-18 11:30:00,74.92,75.16,74.89,75.02,88257.0,70.1054,70.33,70.0773,70.199,88257.0
2023-05-18 11:40:00,75.01,75.04,74.84,75.04,221028.0,70.1896,70.2177,70.0305,70.2177,221028.0
2023-05-18 11:50:00,75.03,75.08,74.75,74.81,131400.0,70.2083,70.2551,69.9463,70.0025,131400.0
2023-05-18 12:00:00,74.81,74.81,74.61,74.73,71590.0,70.0025,70.0025,69.8153,69.9276,71590.0
2023-05-18 12:10:00,74.72,74.94,74.69,74.92,182393.0,69.9182,70.1241,69.8902,70.1054,182393.0
2023-05-18 12:20:00,74.93,74.98,74.7,74.72,112674.0,70.1147,70.1615,69.8995,69.9182,112674.0
2023-05-18 12:30:00,74.72,74.79,74.62,74.64,47016.0,69.9182,69.9837,69.8247,69.8434,47016.0
2023-05-18 12:40:00,74.64,74.92,74.64,74.86,94724.0,69.8434,70.1054,69.8434,70.0492,94724.0
2023-05-18 12:50:00,74.85,74.95,74.79,74.86,98525.0,70.0399,70.1335,69.9837,70.0492,98525.0
2023-05-18 13:00:00,74.86,74.98,74.83,74.97,52215.0,70.0492,70.1615,70.0212,70.1522,52215.0
2023-05-18 13:10:00,74.95,75.03,74.92,74.95,64202.0,70.1335,70.2083,70.1054,70.1335,64202.0
2023-05-18 13:20:00,74.95,75.04,74.87,74.87,178228.0,70.1335,70.2177,70.0586,70.0586,178228.0
2023-05-18 13:30:00,74.87,75.02,74.83,74.9,91458.0,70.0586,70.199,70.0212,70.0867,91458.0
2023-05-18 13:40:00,74.89,74.93,74.8,74.93,100142.0,70.0773,70.1147,69.9931,70.1147,100142.0
2023-05-18 13:50:00,74.92,75.01,74.9,75.01,53564.0,70.1054,70.1896,70.0867,70.1896,53564.0
2023-05-18 14:00:00,75.02,75.03,74.87,74.91,75720.0,70.199,70.2083,70.0586,70.096,75720.0
2023-05-18 14:10:00,74.91,74.95,74.79,74.81,66884.0,70.096,70.1335,69.9837,70.0025,66884.0
2023-05-18 14:20:00,74.82,75.02,74.82,74.99,52188.0,70.0118,70.199,70.0118,70.1709,52188.0
2023-05-18 14:30:00,74.99,75.01,74.88,74.91,57550.0,70.1709,70.1896,70.068,70.096,57550.0
2023-05-18 14:40:00,74.9,74.92,74.78,74.82,53088.0,70.0867,70.1054,69.9744,70.0118,53088.0
2023-05-18 14:50:00,74.83,74.85,74.72,74.74,63892.0,70.0212,70.0399,69.9182,69.937,63892.0
2023-05-18 15:00:00,74.73,74.83,74.67,74.67,85686.0,69.9276,70.0212,69.8715,69.8715,85686.0
2023-05-18 15:10:00,74.67,74.85,74.66,74.81,89735.0,69.8715,70.0399,69.8621,70.0025,89735.0
2023-05-18 15:20:00,74.82,74.84,74.7,74.83,108628.0,70.0118,70.0305,69.8995,70.0212,108628.0
2023-05-18 15:30:00,74.83,74.94,74.83,74.92,108685.0,70.0212,70.1241,70.0212,70.1054,108685.0
2023-05-18 15:40:00,74.93,75.17,74.9,75.15,192332.0,70.1147,70.3393,70.0867,70.3206,192332.0
2023-05-18 15:50:00,75.16,75.24,75.03,75.11,610403.0,70.33,70.4048,70.2083,70.2832,610403.0
2023-05-19 09:30:00,75.55,75.78,75.11,75.19,372533.0,70.6949,70.9101,70.2832,70.358,372533.0
2023-05-19 09:40:00,75.17,75.48,75.11,75.39,102972.0,70.3393,70.6294,70.2832,70.5452,102972.0
2023-05-19 09:50:00,75.37,75.55,75.26,75.29,87238.0,70.5265,70.6949,70.4235,70.4516,87238.0
2023-05-19 10:00:00,75.29,75.52,75.28,75.47,90236.0,70.4516,70.6668,70.4423,70.62,90236.0
2023-05-19 10:10:00,75.5,75.54,75.39,75.45,91467.0,70.6481,70.6855,70.5452,70.6013,91467.0
2023-05-19 10:20:00,75.45,75.52,75.38,75.44,76065.0,70.6013,70.6668,70.5358,70.592,76065.0
2023-05-19 10:30:00,75.43,75.56,75.39,75.52,95146.0,70.5826,70.7043,70.5452,70.6668,95146.0
2023-05-19 10:40:00,75.52,75.54,75.3,75.31,94440.0,70.6668,70.6855,70.461,70.4703,94440.0
2023-05-19 10:50:00,75.31,75.38,75.08,75.14,91278.0,70.4703,70.5358,70.2551,70.3112,91278.0
2023-05-19 11:00:00,75.14,75.23,75.07,75.2,80991.0,70.3112,70.3955,70.2457,70.3674,80991.0
2023-05-19 11:10:00,75.2,75.42,75.2,75.27,88102.0,70.3674,70.5733,70.3674,70.4329,88102.0
2023-05-19 11:20:00,75.26,75.39,74.95,74.95,70451.0,70.4235,70.5452,70.1335,70.1335,70451.0
2023-05-19 11:30:00,74.92,75.05,74.78,74.86,64117.0,70.1054,70.227,69.9744,70.0492,64117.0
2023-05-19 11:40:00,74.83,75.09,74.79,75.03,74193.0,70.0212,70.2645,69.9837,70.2083,74193.0
2023-05-19 11:50:00,75.03,75.04,74.8,74.82,76723.0,70.2083,70.2177,69.9931,70.0118,76723.0
2023-05-19 12:00:00,74.81,74.91,74.78,74.82,68745.0,70.0025,70.096,69.9744,70.0118,68745.0
2023-05-19 12:10:00,74.82,74.92,74.72,74.83,62702.0,70.0118,70.1054,69.9182,70.0212,62702.0
2023-05-19 12:20:00,74.82,74.9,74.73,74.74,58459.0,70.0118,70.0867,69.9276,69.937,58459.0
2023-05-19 12:30:00,74.73,74.83,74.64,74.83,75288.0,69.9276,70.0212,69.8434,70.0212,75288.0
2023-05-19 12:40:00,74.81,74.94,74.78,74.91,47304.0,70.0025,70.1241,69.9744,70.096,47304.0
2023-05-19 12:50:00,74.9,75.0,74.87,74.95,51063.0,70.0867,70.1802,70.0586,70.1335,51063.0
2023-05-19 13:00:00,74.97,75.05,74.91,74.91,61354.0,70.1522,70.227,70.096,70.096,61354.0
2023-05-19 13:10:00,74.9,74.91,74.85,74.85,46327.0,70.0867,70.096,70.0399,70.0399,46327.0
2023-05-19 13:20:00,74.85,74.88,74.77,74.84,76995.0,70.0399,70.068,69.965,70.0305,76995.0
2023-05-19 13:30:00,74.84,74.87,74.77,74.84,51864.0,70.0305,70.0586,69.965,70.0305,51864.0
2023-05-19 13:40:00,74.84,74.84,74.68,74.7,46136.0,70.0305,70.0305,69.8808,69.8995,46136.0
2023-05-19 13:50:00,74.69,74.78,74.68,74.69,55099.0,69.8902,69.9744,69.8808,69.8902,55099.0
2023-05-19 14:00:00,74.68,74.74,74.61,74.69,35812.0,69.8808,69.937,69.8153,69.8902,35812.0
2023-05-19 14:10:00,74.68,74.68,74.54,74.55,93957.0,69.8808,69.8808,69.7498,69.7592,93957.0
2023-05-19 14:20:00,74.55,74.7,74.54,74.54,50337.0,69.7592,69.8995,69.7498,69.7498,50337.0
2023-05-19 14:30:00,74.55,74.67,74.52,74.63,39126.0,69.7592,69.8715,69.7311,69.834,39126.0
2023-05-19 14:40:00,74.63,74.64,74.58,74.6,47969.0,69.834,69.8434,69.7872,69.806,47969.0
2023-05-19 14:50:00,74.6,74.71,74.56,74.68,86208.0,69.806,69.9089,69.7685,69.8808,86208.0
2023-05-19 15:00:00,74.68,74.69,74.56,74.63,71578.0,69.8808,69.8902,69.7685,69.834,71578.0
2023-05-19 15:10:00,74.63,74.69,74.63,74.66,66212.0,69.834,69.8902,69.834,69.8621,66212.0
2023-05-19 15:20:00,74.65,74.67,74.59,74.59,67506.0,69.8527,69.8715,69.7966,69.7966,67506.0
2023-05-19 15:30:00,74.59,74.66,74.52,74.61,91624.0,69.7966,69.8621,69.7311,69.8153,91624.0
2023-05-19 15:40:00,74.6,74.68,74.55,74.62,200234.0,69.806,69.8808,69.7592,69.8247,200234.0
2023-05-19 15:50:00,74.62,74.73,74.47,74.48,552447.0,69.8247,69.9276,69.6843,69.6937,552447.0
2023-05-22 09:30:00,74.91,75.12,74.63,75.05,141774.0,70.096,70.2925,69.834,70.227,141774.0
2023-05-22 09:40:00,75.06,75.11,74.85,74.92,89205.0,70.2364,70.2832,70.0399,70.1054,89205.0
2023-05-22 09:50:00,74.93,74.96,74.51,74.52,58943.0,70.1147,70.1428,69.7217,69.7311,58943.0
2023-05-22 10:00:00,74.5,74.64,74.47,74.58,96252.0,69.7124,69.8434,69.6843,69.7872,96252.0
2023-05-22 10:10:00,74.57,74.89,74.57,74.87,84203.0,69.7779,70.0773,69.7779,70.0586,84203.0
2023-05-22 10:20:00,74.88,75.15,74.87,75.14,78985.0,70.068,70.3206,70.0586,70.3112,78985.0
2023-05-22 10:30:00,75.15,75.17,74.93,74.98,73742.0,70.3206,70.3393,70.1147,70.1615,73742.0
2023-05-22 10:40:00,74.97,74.97,74.76,74.77,49263.0,70.1522,70.1522,69.9557,69.965,49263.0
2023-05-22 10:50:00,74.76,74.77,74.58,74.71,68974.0,69.9557,69.965,69.7872,69.9089,68974.0
2023-05-22 11:00:00,74.72,74.98,74.72,74.87,48730.0,69.9182,70.1615,69.9182,70.0586,48730.0
2023-05-22 11:10:00,74.87,74.9,74.8,74.81,42619.0,70.0586,70.0867,69.9931,70.0025,42619.0
2023-05-22 11:20:00,74.8,74.82,74.68,74.75,50302.0,69.9931,70.0118,69.8808,69.9463,50302.0
2023-05-22 11:30:00,74.76,74.98,74.74,74.82,64541.0,69.9557,70.1615,69.937,70.0118,64541.0
2023-05-22 11:40:00,74.83,74.9,74.81,74.84,54874.0,70.0212,70.0867,70.0025,70.0305,54874.0
2023-05-22 11:50:00,74.84,75.04,74.82,74.95,55857.0,70.0305,70.2177,70.0118,70.1335,55857.0
2023-05-22 12:00:00,74.95,75.02,74.83,74.85,76740.0,70.1335,70.199,70.0212,70.0399,76740.0
2023-05-22 12:10:00,74.85,74.89,74.8,74.84,40220.0,70.0399,70.0773,69.9931,70.0305,40220.0
2023-05-22 12:20:00,74.84,74.87,74.78,74.83,44046.0,70.0305,70.0586,69.9744,70.0212,44046.0
2023-05-22 12:30:00,74.83,74.94,74.8,74.81,84282.0,70.0212,70.1241,69.9931,70.0025,84282.0
2023-05-22 12:40:00,74.81,74.89,74.78,74.82,39785.0,70.0025,70.0773,69.9744,70.0118,39785.0
2023-05-22 12:50:00,74.83,74.89,74.81,74.88,32515.0,70.0212,70.0773,70.0025,70.068,32515.0
2023-05-22 13:00:00,74.89,74.96,74.88,74.92,47174.0,70.0773,70.1428,70.068,70.1054,47174.0
2023-05-22 13:10:00,74.92,74.95,74.77,74.84,68023.0,70.1054,70.1335,69.965,70.0305,68023.0
2023-05-22 13:20:00,74.84,74.96,74.83,74.84,28137.0,70.0305,70.1428,70.0212,70.0305,28137.0
2023-05-22 13:30:00,74.83,74.92,74.83,74.92,36252.0,70.0212,70.1054,70.0212,70.1054,36252.0
2023-05-22 13:40:00,74.93,74.94,74.84,74.89,35163.0,70.1147,70.1241,70.0305,70.0773,35163.0
2023-05-22 13:50:00,74.89,74.89,74.74,74.76,36967.0,70.0773,70.0773,69.937,69.9557,36967.0
2023-05-22 14:00:00,74.77,74.88,74.76,74.88,43196.0,69.965,70.068,69.9557,70.068,43196.0
2023-05-22 14:10:00,74.88,74.9,74.84,74.89,32949.0,70.068,70.0867,70.0305,70.0773,32949.0
2023-05-22 14:20:00,74.89,74.89,74.74,74.81,40033.0,70.0773,70.0773,69.937,70.0025,40033.0
2023-05-22 14:30:00,74.82,74.87,74.79,74.87,29623.0,70.0118,70.0586,69.9837,70.0586,29623.0
2023-05-22 14:40:00,74.87,74.87,74.76,74.77,51611.0,70.0586,70.0586,69.9557,69.965,51611.0
2023-05-22 14:50:00,74.78,74.85,74.71,74.84,44685.0,69.9744,70.0399,69.9089,70.0305,44685.0
2023-05-22 15:00:00,74.85,74.89,74.76,74.76,44220.0,70.0399,70.0773,69.9557,69.9557,44220.0
2023-05-22 15:10:00,74.75,74.77,74.66,74.73,55462.0,69.9463,69.965,69.8621,69.9276,55462.0
2023-05-22 15:20:00,74.73,74.73,74.63,74.64,66188.0,69.9276,69.9276,69.834,69.8434,66188.0
2023-05-22 15:30:00,74.66,74.68,74.57,74.59,70896.0,69.8621,69.8808,69.7779,69.7966,70896.0
2023-05-22 15:40:00,74.58,74.65,74.52,74.59,93953.0,69.7872,69.8527,69.7311,69.7966,93953.0
2023-05-22 15:50:00,74.6,74.64,74.53,74.59,256038.0,69.806,69.8434,69.7404,69.7966,256038.0
2023-05-23 09:30:00,74.1,74.63,73.91,74.55,268501.0,69.3381,69.834,69.1603,69.7592,268501.0
2023-05-23 09:40:00,74.54,74.83,74.51,74.81,221891.0,69.7498,70.0212,69.7217,70.0025,221891.0
2023-05-23 09:50:00,74.81,74.93,74.66,74.74,83418.0,70.0025,70.1147,69.8621,69.937,83418.0
2023-05-23 10:00:00,74.75,75.06,74.74,75.01,89973.0,69.9463,70.2364,69.937,70.1896,89973.0
2023-05-23 10:10:00,75.0,75.05,74.73,74.92,87953.0,70.1802,70.227,69.9276,70.1054,87953.0
2023-05-23 10:20:00,74.93,74.98,74.74,74.94,104179.0,70.1147,70.1615,69.937,70.1241,104179.0
2023-05-23 10:30:00,74.95,75.08,74.94,74.98,106996.0,70.1335,70.2551,70.1241,70.1615,106996.0
2023-05-23 10:40:00,74.99,75.04,74.9,74.98,85780.0,70.1709,70.2177,70.0867,70.1615,85780.0
2023-05-23 10:50:00,74.98,74.99,74.79,74.81,198878.0,70.1615,70.1709,69.9837,70.0025,198878.0
2023-05-23 11:00:00,74.81,75.05,74.77,75.02,74787.0,70.0025,70.227,69.965,70.199,74787.0
2023-05-23 11:10:00,75.02,75.03,74.91,74.92,167560.0,70.199,70.2083,70.096,70.1054,167560.0
2023-05-23 11:20:00,74.91,74.92,74.74,74.75,67615.0,70.096,70.1054,69.937,69.9463,67615.0
2023-05-23 11:30:00,74.75,75.08,74.75,75.08,82055.0,69.9463,70.2551,69.9463,70.2551,82055.0
2023-05-23 11:40:00,75.08,75.18,75.04,75.17,115809.0,70.2551,70.3487,70.2177,70.3393,115809.0
2023-05-23 11:50:00,75.16,75.2,74.96,74.97,77361.0,70.33,70.3674,70.1428,70.1522,77361.0
2023-05-23 12:00:00,74.96,75.04,74.88,74.91,106363.0,70.1428,70.2177,70.068,70.096,106363.0
2023-05-23 12:10:00,74.92,75.03,74.88,74.96,58943.0,70.1054,70.2083,70.068,70.1428,58943.0
2023-05-23 12:20:00,74.96,74.99,74.86,74.9,56419.0,70.1428,70.1709,70.0492,70.0867,56419.0
2023-05-23 12:30:00,74.89,74.96,74.79,74.83,69794.0,70.0773,70.1428,69.9837,70.0212,69794.0
2023-05-23 12:40:00,74.83,74.89,74.79,74.85,58589.0,70.0212,70.0773,69.9837,70.0399,58589.0
2023-05-23 12:50:00,74.85,74.95,74.85,74.88,91656.0,70.0399,70.1335,70.0399,70.068,91656.0
2023-05-23 13:00:00,74.87,74.94,74.79,74.9,75404.0,70.0586,70.1241,69.9837,70.0867,75404.0
2023-05-23 13:10:00,74.9,74.94,74.83,74.84,49812.0,70.0867,70.1241,70.0212,70.0305,49812.0
2023-05-23 13:20:00,74.83,74.83,74.51,74.52,50127.0,70.0212,70.0212,69.7217,69.7311,50127.0
2023-05-23 13:30:00,74.51,74.6,74.38,74.6,87587.0,69.7217,69.806,69.6001,69.806,87587.0
2023-05-23 13:40:00,74.6,74.78,74.6,74.64,80047.0,69.806,69.9744,69.806,69.8434,80047.0
2023-05-23 13:50:00,74.64,74.67,74.52,74.55,119233.0,69.8434,69.8715,69.7311,69.7592,119233.0
2023-05-23 14:00:00,74.54,74.72,74.52,74.63,77209.0,69.7498,69.9182,69.7311,69.834,77209.0
2023-05-23 14:10:00,74.62,74.67,74.48,74.6,79120.0,69.8247,69.8715,69.6937,69.806,79120.0
2023-05-23 14:20:00,74.59,74.6,74.21,74.34,108446.0,69.7966,69.806,69.441,69.5627,108446.0
2023-05-23 14:30:00,74.33,74.4,74.24,74.28,71001.0,69.5533,69.6188,69.4691,69.5065,71001.0
2023-05-23 14:40:00,74.28,74.34,74.19,74.31,81335.0,69.5065,69.5627,69.4223,69.5346,81335.0
2023-05-23 14:50:00,74.31,74.45,74.3,74.36,94992.0,69.5346,69.6656,69.5252,69.5814,94992.0
2023-05-23 15:00:00,74.35,74.48,74.28,74.46,156609.0,69.572,69.6937,69.5065,69.6749,156609.0
2023-05-23 15:10:00,74.45,74.55,74.39,74.4,69730.0,69.6656,69.7592,69.6094,69.6188,69730.0
2023-05-23 15:20:00,74.4,74.53,74.37,74.51,79901.0,69.6188,69.7404,69.5907,69.7217,79901.0
2023-05-23 15:30:00,74.51,74.55,74.45,74.48,89256.0,69.7217,69.7592,69.6656,69.6937,89256.0
2023-05-23 15:40:00,74.47,74.55,74.42,74.43,162414.0,69.6843,69.7592,69.6375,69.6469,162414.0
2023-05-23 15:50:00,74.44,74.45,74.13,74.16,970198.0,69.6562,69.6656,69.3662,69.3942,970198.0
2023-05-24 09:30:00,74.15,74.39,73.66,73.87,299491.0,69.3849,69.6094,68.9264,69.1229,299491.0
2023-05-24 09:40:00,73.88,74.21,73.82,73.96,224682.0,69.1322,69.441,69.0761,69.2071,224682.0
2023-05-24 09:50:00,73.95,74.05,73.81,73.87,107294.0,69.1977,69.2913,69.0667,69.1229,107294.0
2023-05-24 10:00:00,73.85,74.02,73.81,73.9,127736.0,69.1041,69.2632,69.0667,69.1509,127736.0
2023-05-24 10:10:00,73.89,73.96,73.79,73.8,79635.0,69.1416,69.2071,69.048,69.0574,79635.0
2023-05-24 10:20:00,73.79,74.02,73.66,74.01,166842.0,69.048,69.2632,68.9264,69.2539,166842.0
2023-05-24 10:30:00,74.02,74.11,73.96,74.06,127635.0,69.2632,69.3474,69.2071,69.3007,127635.0
2023-05-24 10:40:00,74.06,74.31,74.05,74.23,119297.0,69.3007,69.5346,69.2913,69.4597,119297.0
2023-05-24 10:50:00,74.22,74.24,74.03,74.14,82639.0,69.4504,69.4691,69.2726,69.3755,82639.0
2023-05-24 11:00:00,74.15,74.22,74.09,74.12,92983.0,69.3849,69.4504,69.3287,69.3568,92983.0
2023-05-24 11:10:00,74.12,74.15,74.03,74.12,101345.0,69.3568,69.3849,69.2726,69.3568,101345.0
2023-05-24 11:20:00,74.13,74.27,74.05,74.06,115641.0,69.3662,69.4972,69.2913,69.3007,115641.0
2023-05-24 11:30:00,74.06,74.12,74.02,74.08,111059.0,69.3007,69.3568,69.2632,69.3194,111059.0
2023-05-24 11:40:00,74.09,74.12,73.93,74.05,212445.0,69.3287,69.3568,69.179,69.2913,212445.0
2023-05-24 11:50:00,74.06,74.09,73.85,73.9,70547.0,69.3007,69.3287,69.1041,69.1509,70547.0
2023-05-24 12:00:00,73.9,74.04,73.87,74.01,159671.0,69.1509,69.2819,69.1229,69.2539,159671.0
2023-05-24 12:10:00,74.02,74.03,73.92,73.96,70938.0,69.2632,69.2726,69.1697,69.2071,70938.0
2023-05-24 12:20:00,73.96,74.17,73.96,74.14,281157.0,69.2071,69.4036,69.2071,69.3755,281157.0
2023-05-24 12:30:00,74.15,74.23,74.11,74.18,117143.0,69.3849,69.4597,69.3474,69.4129,117143.0
2023-05-24 12:40:00,74.18,74.38,74.13,74.32,131425.0,69.4129,69.6001,69.3662,69.5439,131425.0
2023-05-24 12:50:00,74.33,74.39,74.18,74.19,70009.0,69.5533,69.6094,69.4129,69.4223,70009.0
2023-05-24 13:00:00,74.18,74.2,74.13,74.18,106594.0,69.4129,69.4317,69.3662,69.4129,106594.0
2023-05-24 13:10:00,74.18,74.26,74.17,74.21,60096.0,69.4129,69.4878,69.4036,69.441,60096.0
2023-05-24 13:20:00,74.23,74.27,74.07,74.08,69537.0,69.4597,69.4972,69.31,69.3194,69537.0
2023-05-24 13:30:00,74.08,74.19,74.07,74.16,53573.0,69.3194,69.4223,69.31,69.3942,53573.0
2023-05-24 13:40:00,74.16,74.22,74.13,74.17,87254.0,69.3942,69.4504,69.3662,69.4036,87254.0
2023-05-24 13:50:00,74.16,74.26,74.16,74.21,46471.0,69.3942,69.4878,69.3942,69.441,46471.0
2023-05-24 14:00:00,74.22,74.28,74.12,74.13,62495.0,69.4504,69.5065,69.3568,69.3662,62495.0
2023-05-24 14:10:00,74.13,74.22,74.07,74.13,67121.0,69.3662,69.4504,69.31,69.3662,67121.0
2023-05-24 14:20:00,74.13,74.13,74.06,74.09,83961.0,69.3662,69.3662,69.3007,69.3287,83961.0
2023-05-24 14:30:00,74.09,74.25,74.04,74.25,63697.0,69.3287,69.4784,69.2819,69.4784,63697.0
2023-05-24 14:40:00,74.25,74.28,74.15,74.18,63423.0,69.4784,69.5065,69.3849,69.4129,63423.0
2023-05-24 14:50:00,74.18,74.22,74.08,74.1,81134.0,69.4129,69.4504,69.3194,69.3381,81134.0
2023-05-24 15:00:00,74.1,74.18,74.05,74.11,68517.0,69.3381,69.4129,69.2913,69.3474,68517.0
2023-05-24 15:10:00,74.12,74.31,74.1,74.29,97269.0,69.3568,69.5346,69.3381,69.5159,97269.0
2023-05-24 15:20:00,74.3,74.39,74.2,74.21,84418.0,69.5252,69.6094,69.4317,69.441,84418.0
2023-05-24 15:30:00,74.21,74.42,74.21,74.33,151626.0,69.441,69.6375,69.441,69.5533,151626.0
2023-05-24 15:40:00,74.34,74.37,74.23,74.3,186515.0,69.5627,69.5907,69.4597,69.5252,186515.0
2023-05-24 15:50:00,74.29,74.35,74.17,74.24,523254.0,69.5159,69.572,69.4036,69.4691,523254.0
2023-05-25 09:30:00,74.18,74.18,73.18,73.44,237739.0,69.4129,69.4129,68.4772,68.7205,237739.0
2023-05-25 09:40:00,73.43,73.62,73.04,73.14,164646.0,68.7111,68.8889,68.3462,68.4398,164646.0
2023-05-25 09:50:00,73.14,73.25,72.9,73.23,167018.0,68.4398,68.5427,68.2152,68.524,167018.0
2023-05-25 10:00:00,73.22,73.4,73.16,73.32,109471.0,68.5146,68.6831,68.4585,68.6082,109471.0
2023-05-25 10:10:00,73.25,73.56,73.25,73.47,115343.0,68.5427,68.8328,68.5427,68.7486,115343.0
2023-05-25 10:20:00,73.49,73.7,73.44,73.47,140646.0,68.7673,68.9638,68.7205,68.7486,140646.0
2023-05-25 10:30:00,73.48,73.52,73.4,73.44,124681.0,68.7579,68.7954,68.6831,68.7205,124681.0
2023-05-25 10:40:00,73.43,73.65,73.27,73.28,119771.0,68.7111,68.917,68.5614,68.5708,119771.0
2023-05-25 10:50:00,73.29,73.33,72.95,73.1,101879.0,68.5801,68.6176,68.262,68.4023,101879.0
2023-05-25 11:00:00,73.11,73.17,72.94,73.0,138484.0,68.4117,68.4678,68.2526,68.3088,138484.0
2023-05-25 11:10:00,72.98,73.04,72.67,72.76,152543.0,68.2901,68.3462,68.0,68.0842,152543.0
2023-05-25 11:20:00,72.72,72.78,72.65,72.76,133015.0,68.0468,68.1029,67.9813,68.0842,133015.0
2023-05-25 11:30:00,72.75,72.87,72.66,72.69,121035.0,68.0748,68.1871,67.9906,68.0187,121035.0
2023-05-25 11:40:00,72.67,72.77,72.61,72.69,63829.0,68.0,68.0936,67.9438,68.0187,63829.0
2023-05-25 11:50:00,72.67,72.68,72.47,72.66,105956.0,68.0,68.0093,67.8128,67.9906,105956.0
2023-05-25 12:00:00,72.68,72.81,72.64,72.79,84103.0,68.0093,68.131,67.9719,68.1123,84103.0
2023-05-25 12:10:00,72.8,72.96,72.79,72.94,79409.0,68.1216,68.2713,68.1123,68.2526,79409.0
2023-05-25 12:20:00,72.94,72.95,72.6,72.65,141222.0,68.2526,68.262,67.9345,67.9813,141222.0
2023-05-25 12:30:00,72.65,72.78,72.6,72.77,78240.0,67.9813,68.1029,67.9345,68.0936,78240.0
2023-05-25 12:40:00,72.78,72.85,72.73,72.84,44540.0,68.1029,68.1684,68.0561,68.1591,44540.0
2023-05-25 12:50:00,72.83,72.92,72.8,72.81,73624.0,68.1497,68.2339,68.1216,68.131,73624.0
2023-05-25 13:00:00,72.81,72.95,72.76,72.9,51845.0,68.131,68.262,68.0842,68.2152,51845.0
2023-05-25 13:10:00,72.91,73.11,72.89,73.06,63518.0,68.2246,68.4117,68.2058,68.3649,63518.0
2023-05-25 13:20:00,73.06,73.21,73.0,73.12,79868.0,68.3649,68.5053,68.3088,68.4211,79868.0
2023-05-25 13:30:00,73.12,73.24,73.12,73.23,65500.0,68.4211,68.5333,68.4211,68.524,65500.0
2023-05-25 13:40:00,73.24,73.32,73.21,73.28,52456.0,68.5333,68.6082,68.5053,68.5708,52456.0
2023-05-25 13:50:00,73.29,73.48,73.25,73.47,118017.0,68.5801,68.7579,68.5427,68.7486,118017.0
2023-05-25 14:00:00,73.47,73.67,73.37,73.37,102450.0,68.7486,68.9357,68.655,68.655,102450.0
2023-05-25 14:10:00,73.37,73.52,73.34,73.5,49890.0,68.655,68.7954,68.6269,68.7766,49890.0
2023-05-25 14:20:00,73.5,73.54,73.44,73.44,71755.0,68.7766,68.8141,68.7205,68.7205,71755.0
2023-05-25 14:30:00,73.44,73.47,73.24,73.31,64758.0,68.7205,68.7486,68.5333,68.5989,64758.0
2023-05-25 14:40:00,73.31,73.45,73.3,73.36,69371.0,68.5989,68.7299,68.5895,68.6456,69371.0
2023-05-25 14:50:00,73.36,73.39,73.31,73.37,67645.0,68.6456,68.6737,68.5989,68.655,67645.0
2023-05-25 15:00:00,73.38,73.48,73.31,73.48,69456.0,68.6644,68.7579,68.5989,68.7579,69456.0
2023-05-25 15:10:00,73.48,73.52,73.41,73.42,95782.0,68.7579,68.7954,68.6924,68.7018,95782.0
2023-05-25 15:20:00,73.42,73.65,73.4,73.62,232020.0,68.7018,68.917,68.6831,68.8889,232020.0
2023-05-25 15:30:00,73.63,73.73,73.6,73.68,195998.0,68.8983,68.9919,68.8702,68.9451,195998.0
2023-05-25 15:40:00,73.69,73.78,73.66,73.67,222394.0,68.9544,69.0386,68.9264,68.9357,222394.0
2023-05-25 15:50:00,73.66,73.67,73.38,73.38,416841.0,68.9264,68.9357,68.6644,68.6644,416841.0
2023-05-26 09:30:00,73.13,73.23,72.6,72.81,220576.0,68.8632,68.9574,68.3641,68.5619,220576.0
2023-05-26 09:40:00,72.83,73.2,72.76,72.82,103251.0,68.5807,68.9291,68.5148,68.5713,103251.0
2023-05-26 09:50:00,72.84,72.87,72.64,72.8,118015.0,68.5901,68.6184,68.4018,68.5525,118015.0
2023-05-26 10:00:00,72.79,73.31,72.78,73.23,204794.0,68.543,69.0327,68.5336,68.9574,204794.0
2023-05-26 10:10:00,73.24,73.62,73.16,73.6,301864.0,68.9668,69.3246,68.8915,69.3058,301864.0
2023-05-26 10:20:00,73.61,73.92,73.49,73.89,198468.0,69.3152,69.6071,69.2022,69.5789,198468.0
2023-05-26 10:30:00,73.9,74.32,73.86,74.31,292708.0,69.5883,69.9838,69.5506,69.9744,292708.0
2023-05-26 10:40:00,74.31,74.56,74.01,74.02,286998.0,69.9744,70.2098,69.6919,69.7013,286998.0
2023-05-26 10:50:00,74.01,74.07,73.69,73.77,189983.0,69.6919,69.7484,69.3905,69.4659,189983.0
2023-05-26 11:00:00,73.78,73.89,73.66,73.82,86989.0,69.4753,69.5789,69.3623,69.5129,86989.0
2023-05-26 11:10:00,73.81,73.83,73.55,73.55,89123.0,69.5035,69.5224,69.2587,69.2587,89123.0
2023-05-26 11:20:00,73.55,73.59,73.42,73.49,130714.0,69.2587,69.2964,69.1363,69.2022,130714.0
2023-05-26 11:30:00,73.49,73.69,73.44,73.58,163409.0,69.2022,69.3905,69.1551,69.2869,163409.0
2023-05-26 11:40:00,73.58,73.71,73.51,73.54,106272.0,69.2869,69.4094,69.221,69.2493,106272.0
2023-05-26 11:50:00,73.54,73.54,73.2,73.28,61049.0,69.2493,69.2493,68.9291,69.0044,61049.0
2023-05-26 12:00:00,73.27,73.35,73.2,73.3,86117.0,68.995,69.0704,68.9291,69.0233,86117.0
2023-05-26 12:10:00,73.31,73.43,73.29,73.33,69604.0,69.0327,69.1457,69.0139,69.0515,69604.0
2023-05-26 12:20:00,73.34,73.55,73.31,73.51,49809.0,69.0609,69.2587,69.0327,69.221,49809.0
2023-05-26 12:30:00,73.51,73.57,73.45,73.48,47553.0,69.221,69.2775,69.1645,69.1928,47553.0
2023-05-26 12:40:00,73.48,73.54,73.42,73.44,36535.0,69.1928,69.2493,69.1363,69.1551,36535.0
2023-05-26 12:50:00,73.44,73.5,73.38,73.42,46907.0,69.1551,69.2116,69.0986,69.1363,46907.0
2023-05-26 13:00:00,73.42,73.51,73.4,73.49,42846.0,69.1363,69.221,69.1174,69.2022,42846.0
2023-05-26 13:10:00,73.49,73.5,73.29,73.33,39644.0,69.2022,69.2116,69.0139,69.0515,39644.0
2023-05-26 13:20:00,73.33,73.53,73.32,73.51,41649.0,69.0515,69.2399,69.0421,69.221,41649.0
2023-05-26 13:30:00,73.5,73.6,73.44,73.52,52299.0,69.2116,69.3058,69.1551,69.2304,52299.0
2023-05-26 13:40:00,73.51,73.51,73.45,73.5,39696.0,69.221,69.221,69.1645,69.2116,39696.0
2023-05-26 13:50:00,73.5,73.59,73.45,73.56,43541.0,69.2116,69.2964,69.1645,69.2681,43541.0
2023-05-26 14:00:00,73.56,73.63,73.44,73.46,46025.0,69.2681,69.334,69.1551,69.1739,46025.0
2023-05-26 14:10:00,73.46,73.54,73.41,73.49,72880.0,69.1739,69.2493,69.1269,69.2022,72880.0
2023-05-26 14:20:00,73.5,73.68,73.47,73.66,73912.0,69.2116,69.3811,69.1834,69.3623,73912.0
2023-05-26 14:30:00,73.66,73.85,73.65,73.84,52968.0,69.3623,69.5412,69.3529,69.5318,52968.0
2023-05-26 14:40:00,73.84,73.85,73.71,73.78,68733.0,69.5318,69.5412,69.4094,69.4753,68733.0
2023-05-26 14:50:00,73.77,73.85,73.71,73.81,80329.0,69.4659,69.5412,69.4094,69.5035,80329.0
2023-05-26 15:00:00,73.81,73.88,73.8,73.84,78924.0,69.5035,69.5694,69.4941,69.5318,78924.0
2023-05-26 15:10:00,73.84,73.84,73.64,73.69,84457.0,69.5318,69.5318,69.3434,69.3905,84457.0
2023-05-26 15:20:00,73.7,73.71,73.6,73.67,92631.0,69.3999,69.4094,69.3058,69.3717,92631.0
2023-05-26 15:30:00,73.65,73.83,73.64,73.81,127632.0,69.3529,69.5224,69.3434,69.5035,127632.0
2023-05-26 15:40:00,73.81,73.92,73.73,73.92,163313.0,69.5035,69.6071,69.4282,69.6071,163313.0
2023-05-26 15:50:00,73.91,73.99,73.81,73.93,482295.0,69.5977,69.673,69.5035,69.6165,482295.0
2023-05-30 09:30:00,74.35,74.75,74.12,74.17,229116.0,70.012,70.3887,69.7954,69.8425,229116.0
2023-05-30 09:40:00,74.15,74.34,74.12,74.23,149733.0,69.8237,70.0026,69.7954,69.899,149733.0
2023-05-30 09:50:00,74.23,74.29,73.77,73.84,77356.0,69.899,69.9555,69.4659,69.5318,77356.0
2023-05-30 10:00:00,73.86,73.98,73.73,73.95,121492.0,69.5506,69.6636,69.4282,69.6354,121492.0
2023-05-30 10:10:00,73.96,74.02,73.82,73.96,72830.0,69.6448,69.7013,69.5129,69.6448,72830.0
2023-05-30 10:20:00,73.97,74.05,73.77,73.92,92475.0,69.6542,69.7295,69.4659,69.6071,92475.0
2023-05-30 10:30:00,73.92,74.0,73.58,73.62,75549.0,69.6071,69.6824,69.2869,69.3246,75549.0
2023-05-30 10:40:00,73.63,73.71,73.47,73.56,132730.0,69.334,69.4094,69.1834,69.2681,132730.0
2023-05-30 10:50:00,73.56,73.77,73.52,73.71,78483.0,69.2681,69.4659,69.2304,69.4094,78483.0
2023-05-30 11:00:00,73.69,73.7,73.42,73.48,117676.0,69.3905,69.3999,69.1363,69.1928,117676.0
2023-05-30 11:10:00,73.48,73.7,73.48,73.64,158698.0,69.1928,69.3999,69.1928,69.3434,158698.0
2023-05-30 11:20:00,73.64,73.65,73.47,73.59,100523.0,69.3434,69.3529,69.1834,69.2964,100523.0
2023-05-30 11:30:00,73.58,73.63,73.52,73.6,89069.0,69.2869,69.334,69.2304,69.3058,89069.0
2023-05-30 11:40:00,73.6,73.65,73.53,73.63,73352.0,69.3058,69.3529,69.2399,69.334,73352.0
2023-05-30 11:50:00,73.64,73.65,73.42,73.51,83901.0,69.3434,69.3529,69.1363,69.221,83901.0
2023-05-30 12:00:00,73.51,73.53,73.39,73.42,58947.0,69.221,69.2399,69.108,69.1363,58947.0
2023-05-30 12:10:00,73.44,73.45,73.28,73.37,68185.0,69.1551,69.1645,69.0044,69.0892,68185.0
2023-05-30 12:20:00,73.38,73.42,73.29,73.36,40842.0,69.0986,69.1363,69.0139,69.0798,40842.0
2023-05-30 12:30:00,73.35,73.4,73.27,73.29,52044.0,69.0704,69.1174,68.995,69.0139,52044.0
2023-05-30 12:40:00,73.28,73.32,73.2,73.31,38448.0,69.0044,69.0421,68.9291,69.0327,38448.0
2023-05-30 12:50:00,73.31,73.47,73.29,73.44,30030.0,69.0327,69.1834,69.0139,69.1551,30030.0
2023-05-30 13:00:00,73.43,73.45,73.28,73.44,118008.0,69.1457,69.1645,69.0044,69.1551,118008.0
2023-05-30 13:10:00,73.43,73.43,73.28,73.33,89656.0,69.1457,69.1457,69.0044,69.0515,89656.0
2023-05-30 13:20:00,73.34,73.46,73.31,73.34,45150.0,69.0609,69.1739,69.0327,69.0609,45150.0
2023-05-30 13:30:00,73.31,73.39,73.25,73.3,75693.0,69.0327,69.108,68.9762,69.0233,75693.0
2023-05-30 13:40:00,73.3,73.3,73.11,73.13,100628.0,69.0233,69.0233,68.8444,68.8632,100628.0
2023-05-30 13:50:00,73.12,73.21,72.93,72.97,118147.0,68.8538,68.9385,68.6749,68.7125,118147.0
2023-05-30 14:00:00,72.96,73.02,72.89,72.92,70824.0,68.7031,68.7596,68.6372,68.6655,70824.0
2023-05-30 14:10:00,72.89,73.09,72.84,73.08,90602.0,68.6372,68.8255,68.5901,68.8161,90602.0
2023-05-30 14:20:00,73.07,73.15,73.06,73.08,78206.0,68.8067,68.882,68.7973,68.8161,78206.0
2023-05-30 14:30:00,73.09,73.26,73.08,73.16,79194.0,68.8255,68.9856,68.8161,68.8915,79194.0
2023-05-30 14:40:00,73.16,73.19,72.99,73.01,88791.0,68.8915,68.9197,68.7314,68.7502,88791.0
2023-05-30 14:50:00,73.0,73.0,72.85,72.88,91422.0,68.7408,68.7408,68.5995,68.6278,91422.0
2023-05-30 15:00:00,72.87,72.95,72.81,72.91,120735.0,68.6184,68.6937,68.5619,68.656,120735.0
2023-05-30 15:10:00,72.9,72.91,72.7,72.81,94507.0,68.6466,68.656,68.4583,68.5619,94507.0
2023-05-30 15:20:00,72.82,72.85,72.74,72.77,106663.0,68.5713,68.5995,68.496,68.5242,106663.0
2023-05-30 15:30:00,72.77,72.9,72.77,72.81,127634.0,68.5242,68.6466,68.5242,68.5619,127634.0
2023-05-30 15:40:00,72.81,72.82,72.72,72.81,194523.0,68.5619,68.5713,68.4771,68.5619,194523.0
2023-05-30 15:50:00,72.8,72.8,72.55,72.68,774304.0,68.5525,68.5525,68.317,68.4395,774304.0
2023-05-31 09:30:00,72.64,72.91,72.13,72.13,191461.0,68.4018,68.656,67.9215,67.9215,191461.0
2023-05-31 09:40:00,72.14,72.54,72.11,72.21,111580.0,67.931,68.3076,67.9027,67.9969,111580.0
2023-05-31 09:50:00,72.22,72.34,72.18,72.18,151693.0,68.0063,68.1193,67.9686,67.9686,151693.0
2023-05-31 10:00:00,72.18,72.23,71.89,72.02,250409.0,67.9686,68.0157,67.6955,67.818,250409.0
2023-05-31 10:10:00,72.02,72.16,71.87,72.14,159296.0,67.818,67.9498,67.6767,67.931,159296.0
2023-05-31 10:20:00,72.15,72.41,72.15,72.27,134144.0,67.9404,68.1852,67.9404,68.0534,134144.0
2023-05-31 10:30:00,72.27,72.27,72.05,72.12,118554.0,68.0534,68.0534,67.8462,67.9121,118554.0
2023-05-31 10:40:00,72.13,72.21,72.03,72.04,68466.0,67.9215,67.9969,67.8274,67.8368,68466.0
2023-05-31 10:50:00,72.04,72.19,71.91,72.17,112100.0,67.8368,67.978,67.7144,67.9592,112100.0
2023-05-31 11:00:00,72.17,72.18,72.03,72.06,63231.0,67.9592,67.9686,67.8274,67.8556,63231.0
2023-05-31 11:10:00,72.05,72.21,72.0,72.21,60627.0,67.8462,67.9969,67.7991,67.9969,60627.0
2023-05-31 11:20:00,72.22,72.49,72.2,72.37,87387.0,68.0063,68.2605,67.9875,68.1475,87387.0
2023-05-31 11:30:00,72.36,72.59,72.35,72.57,85944.0,68.1381,68.3547,68.1287,68.3359,85944.0
2023-05-31 11:40:00,72.56,72.68,72.55,72.56,44323.0,68.3265,68.4395,68.317,68.3265,44323.0
2023-05-31 11:50:00,72.56,72.74,72.54,72.64,56459.0,68.3265,68.496,68.3076,68.4018,56459.0
2023-05-31 12:00:00,72.64,72.85,72.63,72.85,78194.0,68.4018,68.5995,68.3924,68.5995,78194.0
2023-05-31 12:10:00,72.86,73.16,72.85,73.0,148434.0,68.609,68.8915,68.5995,68.7408,148434.0
2023-05-31 12:20:00,73.01,73.1,72.97,73.01,110792.0,68.7502,68.835,68.7125,68.7502,110792.0
2023-05-31 12:30:00,73.01,73.06,72.96,73.02,70437.0,68.7502,68.7973,68.7031,68.7596,70437.0
2023-05-31 12:40:00,73.02,73.24,72.99,73.17,166325.0,68.7596,68.9668,68.7314,68.9009,166325.0
2023-05-31 12:50:00,73.17,73.17,72.92,73.05,50792.0,68.9009,68.9009,68.6655,68.7879,50792.0
2023-05-31 13:00:00,73.05,73.05,72.96,73.02,87878.0,68.7879,68.7879,68.7031,68.7596,87878.0
2023-05-31 13:10:00,73.01,73.04,72.96,73.02,81414.0,68.7502,68.7785,68.7031,68.7596,81414.0
2023-05-31 13:20:00,73.02,73.08,73.0,73.06,57460.0,68.7596,68.8161,68.7408,68.7973,57460.0
2023-05-31 13:30:00,73.07,73.23,73.0,73.17,101056.0,68.8067,68.9574,68.7408,68.9009,101056.0
2023-05-31 13:40:00,73.17,73.32,73.15,73.27,77150.0,68.9009,69.0421,68.882,68.995,77150.0
2023-05-31 13:50:00,73.28,73.47,73.28,73.44,91452.0,69.0044,69.1834,69.0044,69.1551,91452.0
2023-05-31 14:00:00,73.45,73.46,73.33,73.43,93450.0,69.1645,69.1739,69.0515,69.1457,93450.0
2023-05-31 14:10:00,73.44,73.6,73.41,73.57,152609.0,69.1551,69.3058,69.1269,69.2775,152609.0
2023-05-31 14:20:00,73.58,73.77,73.54,73.73,87363.0,69.2869,69.4659,69.2493,69.4282,87363.0
2023-05-31 14:30:00,73.72,73.72,73.55,73.59,71742.0,69.4188,69.4188,69.2587,69.2964,71742.0
2023-05-31 14:40:00,73.6,73.62,73.42,73.47,97914.0,69.3058,69.3246,69.1363,69.1834,97914.0
2023-05-31 14:50:00,73.48,73.54,73.41,73.54,79060.0,69.1928,69.2493,69.1269,69.2493,79060.0
2023-05-31 15:00:00,73.55,73.65,73.5,73.65,151678.0,69.2587,69.3529,69.2116,69.3529,151678.0
2023-05-31 15:10:00,73.65,73.69,73.41,73.44,90063.0,69.3529,69.3905,69.1269,69.1551,90063.0
2023-05-31 15:20:00,73.43,73.5,73.4,73.41,85029.0,69.1457,69.2116,69.1174,69.1269,85029.0
2023-05-31 15:30:00,73.4,73.49,73.35,73.44,120073.0,69.1174,69.2022,69.0704,69.1551,120073.0
2023-05-31 15:40:00,73.44,73.54,73.33,73.38,201226.0,69.1551,69.2493,69.0515,69.0986,201226.0
2023-05-31 15:50:00,73.37,73.48,73.32,73.46,868540.0,69.0892,69.1928,69.0421,69.1739,868540.0
2023-06-01 09:30:00,73.05,73.43,72.93,73.2,215189.0,68.7879,69.1457,68.6749,68.9291,215189.0
2023-06-01 09:40:00,73.17,73.29,72.96,72.96,65211.0,68.9009,69.0139,68.7031,68.7031,65211.0
2023-06-01 09:50:00,72.94,72.98,72.47,72.59,120228.0,68.6843,68.722,68.2417,68.3547,120228.0
2023-06-01 10:00:00,72.61,72.89,72.48,72.87,140994.0,68.3735,68.6372,68.2511,68.6184,140994.0
2023-06-01 10:10:00,72.88,73.01,72.81,72.82,79654.0,68.6278,68.7502,68.5619,68.5713,79654.0
2023-06-01 10:20:00,72.83,72.94,72.64,72.67,116986.0,68.5807,68.6843,68.4018,68.43,116986.0
2023-06-01 10:30:00,72.66,72.73,72.48,72.51,87577.0,68.4206,68.4865,68.2511,68.2794,87577.0
2023-06-01 10:40:00,72.51,72.93,72.51,72.74,120242.0,68.2794,68.6749,68.2794,68.496,120242.0
2023-06-01 10:50:00,72.75,73.11,72.72,73.1,67896.0,68.5054,68.8444,68.4771,68.835,67896.0
2023-06-01 11:00:00,73.1,73.21,72.91,72.92,64699.0,68.835,68.9385,68.656,68.6655,64699.0
2023-06-01 11:10:00,72.92,72.98,72.86,72.98,69640.0,68.6655,68.722,68.609,68.722,69640.0
2023-06-01 11:20:00,72.96,73.0,72.77,72.77,78428.0,68.7031,68.7408,68.5242,68.5242,78428.0
2023-06-01 11:30:00,72.77,72.81,72.7,72.72,84644.0,68.5242,68.5619,68.4583,68.4771,84644.0
2023-06-01 11:40:00,72.73,72.97,72.73,72.81,102269.0,68.4865,68.7125,68.4865,68.5619,102269.0
2023-06-01 11:50:00,72.8,72.81,72.7,72.73,47872.0,68.5525,68.5619,68.4583,68.4865,47872.0
2023-06-01 12:00:00,72.73,72.87,72.68,72.81,68735.0,68.4865,68.6184,68.4395,68.5619,68735.0
2023-06-01 12:10:00,72.81,72.81,72.6,72.65,105213.0,68.5619,68.5619,68.3641,68.4112,105213.0
2023-06-01 12:20:00,72.65,72.72,72.6,72.7,100273.0,68.4112,68.4771,68.3641,68.4583,100273.0
2023-06-01 12:30:00,72.7,72.71,72.57,72.59,66298.0,68.4583,68.4677,68.3359,68.3547,66298.0
2023-06-01 12:40:00,72.6,72.63,72.51,72.53,74810.0,68.3641,68.3924,68.2794,68.2982,74810.0
2023-06-01 12:50:00,72.53,72.54,72.46,72.49,84021.0,68.2982,68.3076,68.2323,68.2605,84021.0
2023-06-01 13:00:00,72.5,72.6,72.47,72.49,65915.0,68.27,68.3641,68.2417,68.2605,65915.0
2023-06-01 13:10:00,72.49,72.73,72.46,72.7,112053.0,68.2605,68.4865,68.2323,68.4583,112053.0
2023-06-01 13:20:00,72.7,72.8,72.66,72.74,167769.0,68.4583,68.5525,68.4206,68.496,167769.0
2023-06-01 13:30:00,72.75,72.81,72.65,72.68,46061.0,68.5054,68.5619,68.4112,68.4395,46061.0
2023-06-01 13:40:00,72.7,72.78,72.63,72.75,57770.0,68.4583,68.5336,68.3924,68.5054,57770.0
2023-06-01 13:50:00,72.74,72.77,72.69,72.73,39580.0,68.496,68.5242,68.4489,68.4865,39580.0
2023-06-01 14:00:00,72.74,72.74,72.61,72.7,97278.0,68.496,68.496,68.3735,68.4583,97278.0
2023-06-01 14:10:00,72.72,72.74,72.6,72.62,56925.0,68.4771,68.496,68.3641,68.383,56925.0
2023-06-01 14:20:00,72.61,72.67,72.56,72.6,63799.0,68.3735,68.43,68.3265,68.3641,63799.0
2023-06-01 14:30:00,72.59,72.72,72.59,72.65,71454.0,68.3547,68.4771,68.3547,68.4112,71454.0
2023-06-01 14:40:00,72.64,72.83,72.63,72.79,55596.0,68.4018,68.5807,68.3924,68.543,55596.0
2023-06-01 14:50:00,72.8,72.85,72.76,72.82,56224.0,68.5525,68.5995,68.5148,68.5713,56224.0
2023-06-01 15:00:00,72.82,73.0,72.82,72.91,60186.0,68.5713,68.7408,68.5713,68.656,60186.0
2023-06-01 15:10:00,72.91,73.01,72.88,72.95,62862.0,68.656,68.7502,68.6278,68.6937,62862.0
2023-06-01 15:20:00,72.95,73.11,72.95,72.97,81156.0,68.6937,68.8444,68.6937,68.7125,81156.0
2023-06-01 15:30:00,72.97,72.98,72.76,72.78,148617.0,68.7125,68.722,68.5148,68.5336,148617.0
2023-06-01 15:40:00,72.78,73.08,72.77,73.08,150840.0,68.5336,68.8161,68.5242,68.8161,150840.0
2023-06-01 15:50:00,73.09,73.09,72.81,72.97,435573.0,68.8255,68.8255,68.5619,68.7125,435573.0
2023-06-02 09:30:00,73.04,73.26,72.6,72.91,304346.0,68.7785,68.9856,68.3641,68.656,304346.0
2023-06-02 09:40:00,72.9,73.12,72.9,73.02,133687.0,68.6466,68.8538,68.6466,68.7596,133687.0
2023-06-02 09:50:00,73.02,73.1,72.64,72.68,120931.0,68.7596,68.835,68.4018,68.4395,120931.0
2023-06-02 10:00:00,72.68,72.76,72.52,72.62,162153.0,68.4395,68.5148,68.2888,68.383,162153.0
2023-06-02 10:10:00,72.61,72.98,72.6,72.86,67752.0,68.3735,68.722,68.3641,68.609,67752.0
2023-06-02 10:20:00,72.87,72.97,72.81,72.94,64359.0,68.6184,68.7125,68.5619,68.6843,64359.0
2023-06-02 10:30:00,72.94,73.37,72.9,73.3,78682.0,68.6843,69.0892,68.6466,69.0233,78682.0
2023-06-02 10:40:00,73.3,73.32,73.1,73.29,55653.0,69.0233,69.0421,68.835,69.0139,55653.0
2023-06-02 10:50:00,73.29,73.48,73.23,73.43,62332.0,69.0139,69.1928,68.9574,69.1457,62332.0
2023-06-02 11:00:00,73.43,73.85,73.43,73.83,122845.0,69.1457,69.5412,69.1457,69.5224,122845.0
2023-06-02 11:10:00,73.82,73.97,73.67,73.96,92533.0,69.5129,69.6542,69.3717,69.6448,92533.0
2023-06-02 11:20:00,73.96,74.0,73.77,73.8,110868.0,69.6448,69.6824,69.4659,69.4941,110868.0
2023-06-02 11:30:00,73.79,73.88,73.71,73.79,68099.0,69.4847,69.5694,69.4094,69.4847,68099.0
2023-06-02 11:40:00,73.8,73.85,73.72,73.82,54626.0,69.4941,69.5412,69.4188,69.5129,54626.0
2023-06-02 11:50:00,73.82,73.93,73.75,73.87,53537.0,69.5129,69.6165,69.447,69.56,53537.0
2023-06-02 12:00:00,73.88,73.97,73.81,73.92,64116.0,69.5694,69.6542,69.5035,69.6071,64116.0
2023-06-02 12:10:00,73.93,73.99,73.76,73.76,69456.0,69.6165,69.673,69.4564,69.4564,69456.0
2023-06-02 12:20:00,73.76,73.89,73.7,73.73,71063.0,69.4564,69.5789,69.3999,69.4282,71063.0
2023-06-02 12:30:00,73.71,73.76,73.58,73.75,76185.0,69.4094,69.4564,69.2869,69.447,76185.0
2023-06-02 12:40:00,73.79,73.97,73.72,73.93,59878.0,69.4847,69.6542,69.4188,69.6165,59878.0
2023-06-02 12:50:00,73.94,73.97,73.87,73.94,42080.0,69.6259,69.6542,69.56,69.6259,42080.0
2023-06-02 13:00:00,73.94,73.98,73.88,73.89,45510.0,69.6259,69.6636,69.5694,69.5789,45510.0
2023-06-02 13:10:00,73.88,73.92,73.81,73.91,36873.0,69.5694,69.6071,69.5035,69.5977,36873.0
2023-06-02 13:20:00,73.92,73.99,73.83,73.84,39270.0,69.6071,69.673,69.5224,69.5318,39270.0
2023-06-02 13:30:00,73.84,73.88,73.79,73.81,61585.0,69.5318,69.5694,69.4847,69.5035,61585.0
2023-06-02 13:40:00,73.82,73.94,73.78,73.92,44048.0,69.5129,69.6259,69.4753,69.6071,44048.0
2023-06-02 13:50:00,73.92,73.98,73.85,73.96,73410.0,69.6071,69.6636,69.5412,69.6448,73410.0
2023-06-02 14:00:00,73.95,74.02,73.78,73.8,70246.0,69.6354,69.7013,69.4753,69.4941,70246.0
2023-06-02 14:10:00,73.79,73.94,73.78,73.87,41415.0,69.4847,69.6259,69.4753,69.56,41415.0
2023-06-02 14:20:00,73.87,73.98,73.87,73.96,54835.0,69.56,69.6636,69.56,69.6448,54835.0
2023-06-02 14:30:00,73.97,74.07,73.91,74.04,156084.0,69.6542,69.7484,69.5977,69.7201,156084.0
2023-06-02 14:40:00,74.04,74.11,74.01,74.05,58030.0,69.7201,69.786,69.6919,69.7295,58030.0
2023-06-02 14:50:00,74.05,74.06,73.89,74.03,74053.0,69.7295,69.7389,69.5789,69.7107,74053.0
2023-06-02 15:00:00,74.05,74.2,74.04,74.04,52038.0,69.7295,69.8708,69.7201,69.7201,52038.0
2023-06-02 15:10:00,74.04,74.15,74.03,74.11,54222.0,69.7201,69.8237,69.7107,69.786,54222.0
2023-06-02 15:20:00,74.1,74.12,73.92,73.98,92802.0,69.7766,69.7954,69.6071,69.6636,92802.0
2023-06-02 15:30:00,73.98,73.99,73.86,73.94,83587.0,69.6636,69.673,69.5506,69.6259,83587.0
2023-06-02 15:40:00,73.94,73.98,73.82,73.86,134155.0,69.6259,69.6636,69.5129,69.5506,134155.0
2023-06-02 15:50:00,73.87,74.02,73.82,73.85,466639.0,69.56,69.7013,69.5129,69.5412,466639.0
2023-06-05 09:30:00,74.15,74.3,73.89,74.24,156087.0,69.8237,69.9649,69.5789,69.9084,156087.0
2023-06-05 09:40:00,74.24,74.45,74.23,74.38,82618.0,69.9084,70.1062,69.899,70.0403,82618.0
2023-06-05 09:50:00,74.37,74.71,74.23,74.69,69542.0,70.0309,70.351,69.899,70.3322,69542.0
2023-06-05 10:00:00,74.71,74.89,74.43,74.59,121910.0,70.351,70.5205,70.0874,70.238,121910.0
2023-06-05 10:10:00,74.6,74.78,74.45,74.53,86401.0,70.2474,70.4169,70.1062,70.1815,86401.0
2023-06-05 10:20:00,74.53,74.53,74.35,74.42,96660.0,70.1815,70.1815,70.012,70.0779,96660.0
2023-06-05 10:30:00,74.42,74.58,74.32,74.46,64391.0,70.0779,70.2286,69.9838,70.1156,64391.0
2023-06-05 10:40:00,74.44,74.52,74.37,74.47,57472.0,70.0968,70.1721,70.0309,70.125,57472.0
2023-06-05 10:50:00,74.47,74.51,74.18,74.29,53882.0,70.125,70.1627,69.8519,69.9555,53882.0
2023-06-05 11:00:00,74.29,74.32,74.2,74.28,51579.0,69.9555,69.9838,69.8708,69.9461,51579.0
2023-06-05 11:10:00,74.27,74.31,74.13,74.17,53773.0,69.9367,69.9744,69.8049,69.8425,53773.0
2023-06-05 11:20:00,74.17,74.18,74.06,74.09,98663.0,69.8425,69.8519,69.7389,69.7672,98663.0
2023-06-05 11:30:00,74.09,74.16,73.96,73.96,85699.0,69.7672,69.8331,69.6448,69.6448,85699.0
2023-06-05 11:40:00,73.95,73.97,73.85,73.95,75463.0,69.6354,69.6542,69.5412,69.6354,75463.0
2023-06-05 11:50:00,73.93,74.07,73.86,73.91,56169.0,69.6165,69.7484,69.5506,69.5977,56169.0
2023-06-05 12:00:00,73.92,73.92,73.8,73.91,49383.0,69.6071,69.6071,69.4941,69.5977,49383.0
2023-06-05 12:10:00,73.91,74.08,73.91,74.05,34702.0,69.5977,69.7578,69.5977,69.7295,34702.0
2023-06-05 12:20:00,74.06,74.11,74.02,74.06,46117.0,69.7389,69.786,69.7013,69.7389,46117.0
2023-06-05 12:30:00,74.06,74.08,73.86,73.87,30810.0,69.7389,69.7578,69.5506,69.56,30810.0
2023-06-05 12:40:00,73.87,74.06,73.86,74.0,46600.0,69.56,69.7389,69.5506,69.6824,46600.0
2023-06-05 12:50:00,74.0,74.0,73.81,73.88,35424.0,69.6824,69.6824,69.5035,69.5694,35424.0
2023-06-05 13:00:00,73.88,73.88,73.74,73.81,39443.0,69.5694,69.5694,69.4376,69.5035,39443.0
2023-06-05 13:10:00,73.82,73.83,73.59,73.7,77414.0,69.5129,69.5224,69.2964,69.3999,77414.0
2023-06-05 13:20:00,73.7,73.75,73.51,73.53,68867.0,69.3999,69.447,69.221,69.2399,68867.0
2023-06-05 13:30:00,73.52,73.56,73.45,73.52,58583.0,69.2304,69.2681,69.1645,69.2304,58583.0
2023-06-05 13:40:00,73.52,73.66,73.47,73.65,53345.0,69.2304,69.3623,69.1834,69.3529,53345.0
2023-06-05 13:50:00,73.66,73.73,73.6,73.69,37680.0,69.3623,69.4282,69.3058,69.3905,37680.0
2023-06-05 14:00:00,73.69,73.69,73.58,73.63,59218.0,69.3905,69.3905,69.2869,69.334,59218.0
2023-06-05 14:10:00,73.64,73.65,73.55,73.63,56331.0,69.3434,69.3529,69.2587,69.334,56331.0
2023-06-05 14:20:00,73.61,73.61,73.44,73.49,69300.0,69.3152,69.3152,69.1551,69.2022,69300.0
2023-06-05 14:30:00,73.5,73.59,73.34,73.36,97100.0,69.2116,69.2964,69.0609,69.0798,97100.0
2023-06-05 14:40:00,73.36,73.45,73.34,73.43,53463.0,69.0798,69.1645,69.0609,69.1457,53463.0
2023-06-05 14:50:00,73.44,73.58,73.41,73.48,73234.0,69.1551,69.2869,69.1269,69.1928,73234.0
2023-06-05 15:00:00,73.48,73.5,73.33,73.4,81710.0,69.1928,69.2116,69.0515,69.1174,81710.0
2023-06-05 15:10:00,73.4,73.58,73.4,73.55,85085.0,69.1174,69.2869,69.1174,69.2587,85085.0
2023-06-05 15:20:00,73.56,73.65,73.56,73.63,67201.0,69.2681,69.3529,69.2681,69.334,67201.0
2023-06-05 15:30:00,73.63,73.73,73.61,73.71,106823.0,69.334,69.4282,69.3152,69.4094,106823.0
2023-06-05 15:40:00,73.71,73.72,73.6,73.69,210701.0,69.4094,69.4188,69.3058,69.3905,210701.0
2023-06-05 15:50:00,73.69,73.77,73.58,73.58,487435.0,69.3905,69.4659,69.2869,69.2869,487435.0
2023-06-06 09:30:00,73.78,74.0,73.5,73.67,176714.0,69.4753,69.6824,69.2116,69.3717,176714.0
2023-06-06 09:40:00,73.7,73.9,73.47,73.74,88178.0,69.3999,69.5883,69.1834,69.4376,88178.0
2023-06-06 09:50:00,73.76,73.95,73.73,73.94,75456.0,69.4564,69.6354,69.4282,69.6259,75456.0
2023-06-06 10:00:00,73.95,74.07,73.89,74.0,67893.0,69.6354,69.7484,69.5789,69.6824,67893.0
2023-06-06 10:10:00,74.0,74.13,73.95,74.07,76138.0,69.6824,69.8049,69.6354,69.7484,76138.0
2023-06-06 10:20:00,74.08,74.08,73.86,73.97,43491.0,69.7578,69.7578,69.5506,69.6542,43491.0
2023-06-06 10:30:00,73.98,74.06,73.9,73.91,84449.0,69.6636,69.7389,69.5883,69.5977,84449.0
2023-06-06 10:40:00,73.92,74.16,73.86,74.01,72060.0,69.6071,69.8331,69.5506,69.6919,72060.0
2023-06-06 10:50:00,74.02,74.07,73.88,73.93,57436.0,69.7013,69.7484,69.5694,69.6165,57436.0
2023-06-06 11:00:00,73.92,74.07,73.92,74.0,39719.0,69.6071,69.7484,69.6071,69.6824,39719.0
2023-06-06 11:10:00,73.99,74.11,73.92,74.01,59730.0,69.673,69.786,69.6071,69.6919,59730.0
2023-06-06 11:20:00,74.01,74.03,73.9,74.03,61489.0,69.6919,69.7107,69.5883,69.7107,61489.0
2023-06-06 11:30:00,74.03,74.08,73.94,74.08,53544.0,69.7107,69.7578,69.6259,69.7578,53544.0
2023-06-06 11:40:00,74.08,74.11,73.92,74.04,60540.0,69.7578,69.786,69.6071,69.7201,60540.0
2023-06-06 11:50:00,74.05,74.12,73.97,73.97,99299.0,69.7295,69.7954,69.6542,69.6542,99299.0
2023-06-06 12:00:00,73.97,74.06,73.93,74.0,73161.0,69.6542,69.7389,69.6165,69.6824,73161.0
2023-06-06 12:10:00,74.0,74.06,73.95,74.03,56882.0,69.6824,69.7389,69.6354,69.7107,56882.0
2023-06-06 12:20:00,74.04,74.04,73.95,73.97,70726.0,69.7201,69.7201,69.6354,69.6542,70726.0
2023-06-06 12:30:00,73.97,74.01,73.92,73.95,63644.0,69.6542,69.6919,69.6071,69.6354,63644.0
2023-06-06 12:40:00,73.93,73.99,73.9,73.91,62963.0,69.6165,69.673,69.5883,69.5977,62963.0
2023-06-06 12:50:00,73.91,74.04,73.9,74.0,34823.0,69.5977,69.7201,69.5883,69.6824,34823.0
2023-06-06 13:00:00,73.98,74.02,73.9,74.02,29187.0,69.6636,69.7013,69.5883,69.7013,29187.0
2023-06-06 13:10:00,74.03,74.05,73.9,73.91,55965.0,69.7107,69.7295,69.5883,69.5977,55965.0
2023-06-06 13:20:00,73.91,73.99,73.88,73.93,103630.0,69.5977,69.673,69.5694,69.6165,103630.0
2023-06-06 13:30:00,73.92,73.93,73.77,73.78,61817.0,69.6071,69.6165,69.4659,69.4753,61817.0
2023-06-06 13:40:00,73.77,73.8,73.59,73.61,47776.0,69.4659,69.4941,69.2964,69.3152,47776.0
2023-06-06 13:50:00,73.6,73.66,73.52,73.62,83809.0,69.3058,69.3623,69.2304,69.3246,83809.0
2023-06-06 14:00:00,73.62,73.62,73.5,73.51,66978.0,69.3246,69.3246,69.2116,69.221,66978.0
2023-06-06 14:10:00,73.51,73.58,73.45,73.47,46061.0,69.221,69.2869,69.1645,69.1834,46061.0
2023-06-06 14:20:00,73.48,73.56,73.41,73.56,51482.0,69.1928,69.2681,69.1269,69.2681,51482.0
2023-06-06 14:30:00,73.56,73.6,73.5,73.52,46404.0,69.2681,69.3058,69.2116,69.2304,46404.0
2023-06-06 14:40:00,73.51,73.58,73.5,73.53,38262.0,69.221,69.2869,69.2116,69.2399,38262.0
2023-06-06 14:50:00,73.55,73.68,73.53,73.65,71599.0,69.2587,69.3811,69.2399,69.3529,71599.0
2023-06-06 15:00:00,73.65,73.74,73.64,73.7,56970.0,69.3529,69.4376,69.3434,69.3999,56970.0
2023-06-06 15:10:00,73.7,73.79,73.67,73.78,53366.0,69.3999,69.4847,69.3717,69.4753,53366.0
2023-06-06 15:20:00,73.79,73.82,73.72,73.8,61901.0,69.4847,69.5129,69.4188,69.4941,61901.0
2023-06-06 15:30:00,73.8,73.87,73.61,73.64,100581.0,69.4941,69.56,69.3152,69.3434,100581.0
2023-06-06 15:40:00,73.63,73.68,73.54,73.67,167270.0,69.334,69.3811,69.2493,69.3717,167270.0
2023-06-06 15:50:00,73.67,73.68,73.36,73.38,620542.0,69.3717,69.3811,69.0798,69.0986,620542.0
2023-06-07 09:30:00,73.64,73.64,73.28,73.57,194952.0,69.3434,69.3434,69.0044,69.2775,194952.0
2023-06-07 09:40:00,73.59,73.84,73.54,73.82,117369.0,69.2964,69.5318,69.2493,69.5129,117369.0
2023-06-07 09:50:00,73.81,73.97,73.8,73.93,85548.0,69.5035,69.6542,69.4941,69.6165,85548.0
2023-06-07 10:00:00,73.93,73.96,73.76,73.84,109746.0,69.6165,69.6448,69.4564,69.5318,109746.0
2023-06-07 10:10:00,73.85,73.92,73.76,73.88,83842.0,69.5412,69.6071,69.4564,69.5694,83842.0
2023-06-07 10:20:00,73.88,73.92,73.77,73.83,76255.0,69.5694,69.6071,69.4659,69.5224,76255.0
2023-06-07 10:30:00,73.82,74.07,73.74,74.0,88393.0,69.5129,69.7484,69.4376,69.6824,88393.0
2023-06-07 10:40:00,73.99,74.24,73.98,74.2,67922.0,69.673,69.9084,69.6636,69.8708,67922.0
2023-06-07 10:50:00,74.2,74.5,74.16,74.42,197159.0,69.8708,70.1533,69.8331,70.0779,197159.0
2023-06-07 11:00:00,74.42,74.42,74.2,74.22,179383.0,70.0779,70.0779,69.8708,69.8896,179383.0
2023-06-07 11:10:00,74.22,74.44,74.21,74.21,98540.0,69.8896,70.0968,69.8802,69.8802,98540.0
2023-06-07 11:20:00,74.2,74.24,74.04,74.09,96342.0,69.8708,69.9084,69.7201,69.7672,96342.0
2023-06-07 11:30:00,74.09,74.09,73.88,73.93,78167.0,69.7672,69.7672,69.5694,69.6165,78167.0
2023-06-07 11:40:00,73.92,74.1,73.9,73.98,82435.0,69.6071,69.7766,69.5883,69.6636,82435.0
2023-06-07 11:50:00,73.98,73.99,73.79,73.81,57666.0,69.6636,69.673,69.4847,69.5035,57666.0
2023-06-07 12:00:00,73.82,74.08,73.79,74.08,68344.0,69.5129,69.7578,69.4847,69.7578,68344.0
2023-06-07 12:10:00,74.08,74.24,74.0,74.24,156934.0,69.7578,69.9084,69.6824,69.9084,156934.0
2023-06-07 12:20:00,74.22,74.27,74.16,74.27,72176.0,69.8896,69.9367,69.8331,69.9367,72176.0
2023-06-07 12:30:00,74.27,74.4,74.21,74.27,54545.0,69.9367,70.0591,69.8802,69.9367,54545.0
2023-06-07 12:40:00,74.27,74.3,74.08,74.08,92068.0,69.9367,69.9649,69.7578,69.7578,92068.0
2023-06-07 12:50:00,74.08,74.19,74.03,74.18,98530.0,69.7578,69.8614,69.7107,69.8519,98530.0
2023-06-07 13:00:00,74.18,74.19,74.0,74.03,88629.0,69.8519,69.8614,69.6824,69.7107,88629.0
2023-06-07 13:10:00,74.04,74.18,73.96,74.12,95683.0,69.7201,69.8519,69.6448,69.7954,95683.0
2023-06-07 13:20:00,74.13,74.13,73.99,73.99,78062.0,69.8049,69.8049,69.673,69.673,78062.0
2023-06-07 13:30:00,73.98,74.04,73.94,73.98,52678.0,69.6636,69.7201,69.6259,69.6636,52678.0
2023-06-07 13:40:00,73.96,73.99,73.86,73.96,55784.0,69.6448,69.673,69.5506,69.6448,55784.0
2023-06-07 13:50:00,73.96,73.97,73.82,73.88,78367.0,69.6448,69.6542,69.5129,69.5694,78367.0
2023-06-07 14:00:00,73.88,74.15,73.88,74.01,61887.0,69.5694,69.8237,69.5694,69.6919,61887.0
2023-06-07 14:10:00,74.02,74.03,73.84,73.87,87519.0,69.7013,69.7107,69.5318,69.56,87519.0
2023-06-07 14:20:00,73.89,73.98,73.86,73.92,49640.0,69.5789,69.6636,69.5506,69.6071,49640.0
2023-06-07 14:30:00,73.93,73.96,73.86,73.94,57154.0,69.6165,69.6448,69.5506,69.6259,57154.0
2023-06-07 14:40:00,73.94,74.17,73.92,74.16,69563.0,69.6259,69.8425,69.6071,69.8331,69563.0
2023-06-07 14:50:00,74.17,74.19,74.07,74.15,58103.0,69.8425,69.8614,69.7484,69.8237,58103.0
2023-06-07 15:00:00,74.14,74.16,74.07,74.1,62872.0,69.8143,69.8331,69.7484,69.7766,62872.0
2023-06-07 15:10:00,74.1,74.25,74.07,74.23,92270.0,69.7766,69.9179,69.7484,69.899,92270.0
2023-06-07 15:20:00,74.24,74.3,74.19,74.2,94941.0,69.9084,69.9649,69.8614,69.8708,94941.0
2023-06-07 15:30:00,74.2,74.32,74.17,74.24,114334.0,69.8708,69.9838,69.8425,69.9084,114334.0
2023-06-07 15:40:00,74.24,74.36,74.13,74.17,250459.0,69.9084,70.0214,69.8049,69.8425,250459.0
2023-06-07 15:50:00,74.17,74.21,74.02,74.17,553322.0,69.8425,69.8802,69.7013,69.8425,553322.0
2023-06-08 09:30:00,74.48,74.8,74.31,74.36,227406.0,70.1344,70.4358,69.9744,70.0214,227406.0
2023-06-08 09:40:00,74.39,74.46,74.12,74.25,116492.0,70.0497,70.1156,69.7954,69.9179,116492.0
2023-06-08 09:50:00,74.26,74.49,74.2,74.48,93783.0,69.9273,70.1439,69.8708,70.1344,93783.0
2023-06-08 10:00:00,74.48,74.5,74.33,74.42,82719.0,70.1344,70.1533,69.9932,70.0779,82719.0
2023-06-08 10:10:00,74.42,74.57,74.39,74.51,60968.0,70.0779,70.2192,70.0497,70.1627,60968.0
2023-06-08 10:20:00,74.51,74.54,74.34,74.43,52630.0,70.1627,70.1909,70.0026,70.0874,52630.0
2023-06-08 10:30:00,74.42,74.49,74.36,74.44,52800.0,70.0779,70.1439,70.0214,70.0968,52800.0
2023-06-08 10:40:00,74.44,74.55,74.35,74.39,77072.0,70.0968,70.2003,70.012,70.0497,77072.0
2023-06-08 10:50:00,74.42,74.47,74.26,74.39,63904.0,70.0779,70.125,69.9273,70.0497,63904.0
2023-06-08 11:00:00,74.4,74.42,74.16,74.24,68922.0,70.0591,70.0779,69.8331,69.9084,68922.0
2023-06-08 11:10:00,74.26,74.39,74.17,74.17,62847.0,69.9273,70.0497,69.8425,69.8425,62847.0
2023-06-08 11:20:00,74.17,74.25,74.12,74.2,88118.0,69.8425,69.9179,69.7954,69.8708,88118.0
2023-06-08 11:30:00,74.2,74.25,74.17,74.23,61959.0,69.8708,69.9179,69.8425,69.899,61959.0
2023-06-08 11:40:00,74.23,74.28,74.13,74.22,81149.0,69.899,69.9461,69.8049,69.8896,81149.0
2023-06-08 11:50:00,74.22,74.22,74.08,74.14,74454.0,69.8896,69.8896,69.7578,69.8143,74454.0
2023-06-08 12:00:00,74.14,74.22,74.06,74.22,58346.0,69.8143,69.8896,69.7389,69.8896,58346.0
2023-06-08 12:10:00,74.22,74.41,74.22,74.39,108897.0,69.8896,70.0685,69.8896,70.0497,108897.0
2023-06-08 12:20:00,74.4,74.43,74.21,74.3,168036.0,70.0591,70.0874,69.8802,69.9649,168036.0
2023-06-08 12:30:00,74.29,74.69,74.28,74.66,1217174.0,69.9555,70.3322,69.9461,70.3039,1217174.0
2023-06-08 12:40:00,74.64,74.83,74.56,74.7,509949.0,70.2851,70.464,70.2098,70.3416,509949.0
2023-06-08 12:50:00,74.7,74.71,74.57,74.67,273710.0,70.3416,70.351,70.2192,70.3133,273710.0
2023-06-08 13:00:00,74.67,74.76,74.62,74.66,312379.0,70.3133,70.3981,70.2663,70.3039,312379.0
2023-06-08 13:10:00,74.66,74.69,74.56,74.65,172905.0,70.3039,70.3322,70.2098,70.2945,172905.0
2023-06-08 13:20:00,74.65,74.81,74.6,74.76,171158.0,70.2945,70.4452,70.2474,70.3981,171158.0
2023-06-08 13:30:00,74.77,74.8,74.62,74.64,146266.0,70.4075,70.4358,70.2663,70.2851,146266.0
2023-06-08 13:40:00,74.64,74.79,74.6,74.78,209971.0,70.2851,70.4263,70.2474,70.4169,209971.0
2023-06-08 13:50:00,74.79,74.94,74.76,74.94,71633.0,70.4263,70.5676,70.3981,70.5676,71633.0
2023-06-08 14:00:00,74.94,74.96,74.73,74.74,93452.0,70.5676,70.5864,70.3698,70.3793,93452.0
2023-06-08 14:10:00,74.73,74.87,74.7,74.81,100513.0,70.3698,70.5017,70.3416,70.4452,100513.0
2023-06-08 14:20:00,74.82,74.87,74.79,74.81,158137.0,70.4546,70.5017,70.4263,70.4452,158137.0
2023-06-08 14:30:00,74.82,74.85,74.77,74.78,108134.0,70.4546,70.4828,70.4075,70.4169,108134.0
2023-06-08 14:40:00,74.8,74.84,74.74,74.8,104390.0,70.4358,70.4734,70.3793,70.4358,104390.0
2023-06-08 14:50:00,74.8,74.95,74.79,74.92,77466.0,70.4358,70.577,70.4263,70.5488,77466.0
2023-06-08 15:00:00,74.92,74.98,74.85,74.94,115911.0,70.5488,70.6053,70.4828,70.5676,115911.0
2023-06-08 15:10:00,74.94,75.05,74.85,74.87,112552.0,70.5676,70.6712,70.4828,70.5017,112552.0
2023-06-08 15:20:00,74.87,74.9,74.82,74.89,104690.0,70.5017,70.5299,70.4546,70.5205,104690.0
2023-06-08 15:30:00,74.89,74.97,74.85,74.95,163159.0,70.5205,70.5958,70.4828,70.577,163159.0
2023-06-08 15:40:00,74.95,75.12,74.95,75.05,290874.0,70.577,70.7371,70.577,70.6712,290874.0
2023-06-08 15:50:00,75.05,75.09,74.88,74.9,773283.0,70.6712,70.7088,70.5111,70.5299,773283.0
2023-06-09 09:30:00,74.86,75.2,74.84,75.02,254985.0,70.4923,70.8124,70.4734,70.6429,254985.0
2023-06-09 09:40:00,75.02,75.11,74.65,74.88,127747.0,70.6429,70.7277,70.2945,70.5111,127747.0
2023-06-09 09:50:00,74.92,75.07,74.57,74.63,115361.0,70.5488,70.69,70.2192,70.2757,115361.0
2023-06-09 10:00:00,74.63,74.78,74.57,74.61,164682.0,70.2757,70.4169,70.2192,70.2568,164682.0
2023-06-09 10:10:00,74.61,74.82,74.6,74.81,94841.0,70.2568,70.4546,70.2474,70.4452,94841.0
2023-06-09 10:20:00,74.8,74.82,74.65,74.8,74165.0,70.4358,70.4546,70.2945,70.4358,74165.0
2023-06-09 10:30:00,74.8,74.81,74.61,74.63,87305.0,70.4358,70.4452,70.2568,70.2757,87305.0
2023-06-09 10:40:00,74.62,74.82,74.6,74.7,97788.0,70.2663,70.4546,70.2474,70.3416,97788.0
2023-06-09 10:50:00,74.7,74.75,74.6,74.71,81870.0,70.3416,70.3887,70.2474,70.351,81870.0
2023-06-09 11:00:00,74.72,74.84,74.68,74.77,61333.0,70.3604,70.4734,70.3228,70.4075,61333.0
2023-06-09 11:10:00,74.77,74.77,74.6,74.65,64642.0,70.4075,70.4075,70.2474,70.2945,64642.0
2023-06-09 11:20:00,74.64,74.64,74.43,74.48,107370.0,70.2851,70.2851,70.0874,70.1344,107370.0
2023-06-09 11:30:00,74.49,74.59,74.46,74.56,77584.0,70.1439,70.238,70.1156,70.2098,77584.0
2023-06-09 11:40:00,74.56,74.62,74.51,74.57,58167.0,70.2098,70.2663,70.1627,70.2192,58167.0
2023-06-09 11:50:00,74.58,74.58,74.47,74.52,113756.0,70.2286,70.2286,70.125,70.1721,113756.0
2023-06-09 12:00:00,74.53,74.56,74.46,74.5,57250.0,70.1815,70.2098,70.1156,70.1533,57250.0
2023-06-09 12:10:00,74.49,74.6,74.47,74.58,53792.0,70.1439,70.2474,70.125,70.2286,53792.0
2023-06-09 12:20:00,74.59,74.62,74.49,74.56,68300.0,70.238,70.2663,70.1439,70.2098,68300.0
2023-06-09 12:30:00,74.55,74.56,74.44,74.53,44969.0,70.2003,70.2098,70.0968,70.1815,44969.0
2023-06-09 12:40:00,74.54,74.59,74.37,74.37,90614.0,70.1909,70.238,70.0309,70.0309,90614.0
2023-06-09 12:50:00,74.38,74.5,74.32,74.5,55762.0,70.0403,70.1533,69.9838,70.1533,55762.0
2023-06-09 13:00:00,74.51,74.53,74.47,74.5,39085.0,70.1627,70.1815,70.125,70.1533,39085.0
2023-06-09 13:10:00,74.5,74.52,74.46,74.48,52698.0,70.1533,70.1721,70.1156,70.1344,52698.0
2023-06-09 13:20:00,74.47,74.47,74.28,74.34,69214.0,70.125,70.125,69.9461,70.0026,69214.0
2023-06-09 13:30:00,74.35,74.41,74.34,74.38,46269.0,70.012,70.0685,70.0026,70.0403,46269.0
2023-06-09 13:40:00,74.38,74.43,74.29,74.29,40972.0,70.0403,70.0874,69.9555,69.9555,40972.0
2023-06-09 13:50:00,74.31,74.33,74.24,74.31,49280.0,69.9744,69.9932,69.9084,69.9744,49280.0
2023-06-09 14:00:00,74.32,74.38,74.29,74.37,44795.0,69.9838,70.0403,69.9555,70.0309,44795.0
2023-06-09 14:10:00,74.38,74.38,74.28,74.29,52112.0,70.0403,70.0403,69.9461,69.9555,52112.0
2023-06-09 14:20:00,74.28,74.3,74.16,74.18,59044.0,69.9461,69.9649,69.8331,69.8519,59044.0
2023-06-09 14:30:00,74.18,74.25,74.16,74.2,80714.0,69.8519,69.9179,69.8331,69.8708,80714.0
2023-06-09 14:40:00,74.19,74.22,74.18,74.19,58729.0,69.8614,69.8896,69.8519,69.8614,58729.0
2023-06-09 14:50:00,74.18,74.21,74.13,74.16,61144.0,69.8519,69.8802,69.8049,69.8331,61144.0
2023-06-09 15:00:00,74.17,74.24,74.08,74.08,78941.0,69.8425,69.9084,69.7578,69.7578,78941.0
2023-06-09 15:10:00,74.09,74.13,74.02,74.11,89829.0,69.7672,69.8049,69.7013,69.786,89829.0
2023-06-09 15:20:00,74.1,74.18,74.05,74.07,63548.0,69.7766,69.8519,69.7295,69.7484,63548.0
2023-06-09 15:30:00,74.06,74.09,74.0,74.06,131872.0,69.7389,69.7672,69.6824,69.7389,131872.0
2023-06-09 15:40:00,74.07,74.11,74.02,74.06,153103.0,69.7484,69.786,69.7013,69.7389,153103.0
2023-06-09 15:50:00,74.07,74.17,74.05,74.08,431611.0,69.7484,69.8425,69.7295,69.7578,431611.0
2023-06-12 09:30:00,74.41,74.47,73.97,74.08,195324.0,70.0685,70.125,69.6542,69.7578,195324.0
2023-06-12 09:40:00,74.1,74.19,73.69,73.83,235235.0,69.7766,69.8614,69.3905,69.5224,235235.0
2023-06-12 09:50:00,73.84,74.1,73.84,73.88,137406.0,69.5318,69.7766,69.5318,69.5694,137406.0
2023-06-12 10:00:00,73.9,74.12,73.9,74.03,139610.0,69.5883,69.7954,69.5883,69.7107,139610.0
2023-06-12 10:10:00,74.03,74.1,73.9,74.0,150403.0,69.7107,69.7766,69.5883,69.6824,150403.0
2023-06-12 10:20:00,74.0,74.02,73.89,74.0,70661.0,69.6824,69.7013,69.5789,69.6824,70661.0
2023-06-12 10:30:00,74.0,74.17,73.86,73.87,76632.0,69.6824,69.8425,69.5506,69.56,76632.0
2023-06-12 10:40:00,73.87,73.91,73.68,73.73,149996.0,69.56,69.5977,69.3811,69.4282,149996.0
2023-06-12 10:50:00,73.74,73.87,73.71,73.86,88945.0,69.4376,69.56,69.4094,69.5506,88945.0
2023-06-12 11:00:00,73.86,74.0,73.84,73.97,69400.0,69.5506,69.6824,69.5318,69.6542,69400.0
2023-06-12 11:10:00,73.97,74.01,73.82,73.92,62623.0,69.6542,69.6919,69.5129,69.6071,62623.0
2023-06-12 11:20:00,73.92,74.06,73.92,74.0,68570.0,69.6071,69.7389,69.6071,69.6824,68570.0
2023-06-12 11:30:00,74.01,74.04,73.91,73.93,83863.0,69.6919,69.7201,69.5977,69.6165,83863.0
2023-06-12 11:40:00,73.94,74.03,73.93,73.98,66235.0,69.6259,69.7107,69.6165,69.6636,66235.0
2023-06-12 11:50:00,73.98,73.98,73.83,73.95,58624.0,69.6636,69.6636,69.5224,69.6354,58624.0
2023-06-12 12:00:00,73.95,74.05,73.92,74.0,54842.0,69.6354,69.7295,69.6071,69.6824,54842.0
2023-06-12 12:10:00,74.0,74.02,73.91,73.91,96819.0,69.6824,69.7013,69.5977,69.5977,96819.0
2023-06-12 12:20:00,73.91,73.97,73.86,73.9,43620.0,69.5977,69.6542,69.5506,69.5883,43620.0
2023-06-12 12:30:00,73.9,73.96,73.88,73.95,39604.0,69.5883,69.6448,69.5694,69.6354,39604.0
2023-06-12 12:40:00,73.96,74.07,73.95,74.03,41332.0,69.6448,69.7484,69.6354,69.7107,41332.0
2023-06-12 12:50:00,74.04,74.04,73.94,73.98,47052.0,69.7201,69.7201,69.6259,69.6636,47052.0
2023-06-12 13:00:00,73.97,74.02,73.86,73.89,47390.0,69.6542,69.7013,69.5506,69.5789,47390.0
2023-06-12 13:10:00,73.88,74.03,73.87,74.03,73607.0,69.5694,69.7107,69.56,69.7107,73607.0
2023-06-12 13:20:00,74.03,74.03,73.85,73.91,71270.0,69.7107,69.7107,69.5412,69.5977,71270.0
2023-06-12 13:30:00,73.9,73.93,73.81,73.84,49077.0,69.5883,69.6165,69.5035,69.5318,49077.0
2023-06-12 13:40:00,73.84,73.92,73.83,73.86,40713.0,69.5318,69.6071,69.5224,69.5506,40713.0
2023-06-12 13:50:00,73.86,73.87,73.74,73.78,56476.0,69.5506,69.56,69.4376,69.4753,56476.0
2023-06-12 14:00:00,73.78,73.89,73.73,73.87,63080.0,69.4753,69.5789,69.4282,69.56,63080.0
2023-06-12 14:10:00,73.88,73.88,73.79,73.8,46256.0,69.5694,69.5694,69.4847,69.4941,46256.0
2023-06-12 14:20:00,73.8,73.82,73.72,73.82,71339.0,69.4941,69.5129,69.4188,69.5129,71339.0
2023-06-12 14:30:00,73.82,73.86,73.78,73.81,51828.0,69.5129,69.5506,69.4753,69.5035,51828.0
2023-06-12 14:40:00,73.81,73.89,73.79,73.87,95577.0,69.5035,69.5789,69.4847,69.56,95577.0
2023-06-12 14:50:00,73.88,73.98,73.86,73.97,86965.0,69.5694,69.6636,69.5506,69.6542,86965.0
2023-06-12 15:00:00,73.97,73.98,73.88,73.94,72804.0,69.6542,69.6636,69.5694,69.6259,72804.0
2023-06-12 15:10:00,73.93,74.06,73.92,73.97,81971.0,69.6165,69.7389,69.6071,69.6542,81971.0
2023-06-12 15:20:00,73.97,74.09,73.96,74.07,158764.0,69.6542,69.7672,69.6448,69.7484,158764.0
2023-06-12 15:30:00,74.07,74.08,73.94,74.05,147334.0,69.7484,69.7578,69.6259,69.7295,147334.0
2023-06-12 15:40:00,74.05,74.15,74.04,74.1,145991.0,69.7295,69.8237,69.7201,69.7766,145991.0
2023-06-12 15:50:00,74.1,74.13,73.94,73.98,662385.0,69.7766,69.8049,69.6259,69.6636,662385.0
2023-06-13 09:30:00,73.9,74.09,73.75,74.07,253407.0,69.5883,69.7672,69.447,69.7484,253407.0
2023-06-13 09:40:00,74.06,74.18,74.01,74.16,208735.0,69.7389,69.8519,69.6919,69.8331,208735.0
2023-06-13 09:50:00,74.17,74.31,74.08,74.13,200722.0,69.8425,69.9744,69.7578,69.8049,200722.0
2023-06-13 10:00:00,74.14,74.2,73.94,74.01,162224.0,69.8143,69.8708,69.6259,69.6919,162224.0
2023-06-13 10:10:00,74.01,74.17,73.93,74.11,206402.0,69.6919,69.8425,69.6165,69.786,206402.0
2023-06-13 10:20:00,74.12,74.46,74.08,74.45,237751.0,69.7954,70.1156,69.7578,70.1062,237751.0
2023-06-13 10:30:00,74.44,74.52,74.24,74.28,325338.0,70.0968,70.1721,69.9084,69.9461,325338.0
2023-06-13 10:40:00,74.27,74.49,74.21,74.35,231881.0,69.9367,70.1439,69.8802,70.012,231881.0
2023-06-13 10:50:00,74.35,74.4,74.3,74.4,162959.0,70.012,70.0591,69.9649,70.0591,162959.0
2023-06-13 11:00:00,74.4,74.51,74.33,74.48,244840.0,70.0591,70.1627,69.9932,70.1344,244840.0
2023-06-13 11:10:00,74.49,74.57,74.42,74.44,116525.0,70.1439,70.2192,70.0779,70.0968,116525.0
2023-06-13 11:20:00,74.45,74.51,74.31,74.34,129394.0,70.1062,70.1627,69.9744,70.0026,129394.0
2023-06-13 11:30:00,74.34,74.43,74.25,74.28,76351.0,70.0026,70.0874,69.9179,69.9461,76351.0
2023-06-13 11:40:00,74.28,74.47,74.28,74.42,78938.0,69.9461,70.125,69.9461,70.0779,78938.0
2023-06-13 11:50:00,74.43,74.49,74.33,74.33,77180.0,70.0874,70.1439,69.9932,69.9932,77180.0
2023-06-13 12:00:00,74.34,74.37,74.28,74.36,81252.0,70.0026,70.0309,69.9461,70.0214,81252.0
2023-06-13 12:10:00,74.35,74.46,74.34,74.46,79269.0,70.012,70.1156,70.0026,70.1156,79269.0
2023-06-13 12:20:00,74.46,74.57,74.46,74.51,88137.0,70.1156,70.2192,70.1156,70.1627,88137.0
2023-06-13 12:30:00,74.52,74.56,74.42,74.5,103631.0,70.1721,70.2098,70.0779,70.1533,103631.0
2023-06-13 12:40:00,74.5,74.53,74.4,74.41,110740.0,70.1533,70.1815,70.0591,70.0685,110740.0
2023-06-13 12:50:00,74.41,74.45,74.34,74.43,63427.0,70.0685,70.1062,70.0026,70.0874,63427.0
2023-06-13 13:00:00,74.44,74.53,74.41,74.45,86015.0,70.0968,70.1815,70.0685,70.1062,86015.0
2023-06-13 13:10:00,74.45,74.5,74.42,74.49,92326.0,70.1062,70.1533,70.0779,70.1439,92326.0
2023-06-13 13:20:00,74.48,74.5,74.37,74.41,109459.0,70.1344,70.1533,70.0309,70.0685,109459.0
2023-06-13 13:30:00,74.41,74.46,74.36,74.4,115055.0,70.0685,70.1156,70.0214,70.0591,115055.0
2023-06-13 13:40:00,74.4,74.55,74.37,74.55,95234.0,70.0591,70.2003,70.0309,70.2003,95234.0
2023-06-13 13:50:00,74.55,74.59,74.5,74.53,88248.0,70.2003,70.238,70.1533,70.1815,88248.0
2023-06-13 14:00:00,74.53,74.69,74.5,74.67,148911.0,70.1815,70.3322,70.1533,70.3133,148911.0
2023-06-13 14:10:00,74.67,74.67,74.5,74.59,92388.0,70.3133,70.3133,70.1533,70.238,92388.0
2023-06-13 14:20:00,74.59,74.61,74.5,74.53,109593.0,70.238,70.2568,70.1533,70.1815,109593.0
2023-06-13 14:30:00,74.53,74.53,74.28,74.41,100340.0,70.1815,70.1815,69.9461,70.0685,100340.0
2023-06-13 14:40:00,74.41,74.41,74.27,74.34,68589.0,70.0685,70.0685,69.9367,70.0026,68589.0
2023-06-13 14:50:00,74.34,74.4,74.29,74.36,90827.0,70.0026,70.0591,69.9555,70.0214,90827.0
2023-06-13 15:00:00,74.37,74.52,74.35,74.49,82222.0,70.0309,70.1721,70.012,70.1439,82222.0
2023-06-13 15:10:00,74.49,74.49,74.38,74.4,93008.0,70.1439,70.1439,70.0403,70.0591,93008.0
2023-06-13 15:20:00,74.4,74.48,74.4,74.46,102362.0,70.0591,70.1344,70.0591,70.1156,102362.0
2023-06-13 15:30:00,74.47,74.49,74.34,74.39,121883.0,70.125,70.1439,70.0026,70.0497,121883.0
2023-06-13 15:40:00,74.38,74.49,74.36,74.47,161450.0,70.0403,70.1439,70.0214,70.125,161450.0
2023-06-13 15:50:00,74.47,74.51,74.32,74.35,635691.0,70.125,70.1627,69.9838,70.012,635691.0
2023-06-14 09:30:00,74.9,74.95,74.65,74.66,244182.0,70.5299,70.577,70.2945,70.3039,244182.0
2023-06-14 09:40:00,74.65,74.66,74.33,74.42,104784.0,70.2945,70.3039,69.9932,70.0779,104784.0
2023-06-14 09:50:00,74.4,74.47,74.34,74.39,71112.0,70.0591,70.125,70.0026,70.0497,71112.0
2023-06-14 10:00:00,74.4,74.63,74.4,74.57,130140.0,70.0591,70.2757,70.0591,70.2192,130140.0
2023-06-14 10:10:00,74.56,74.57,74.2,74.21,138504.0,70.2098,70.2192,69.8708,69.8802,138504.0
2023-06-14 10:20:00,74.22,74.28,74.08,74.22,148855.0,69.8896,69.9461,69.7578,69.8896,148855.0
2023-06-14 10:30:00,74.23,74.45,74.22,74.36,189851.0,69.899,70.1062,69.8896,70.0214,189851.0
2023-06-14 10:40:00,74.36,74.38,74.13,74.32,255610.0,70.0214,70.0403,69.8049,69.9838,255610.0
2023-06-14 10:50:00,74.33,74.34,74.19,74.28,110203.0,69.9932,70.0026,69.8614,69.9461,110203.0
2023-06-14 11:00:00,74.28,74.36,74.21,74.25,165751.0,69.9461,70.0214,69.8802,69.9179,165751.0
2023-06-14 11:10:00,74.25,74.27,74.18,74.22,137343.0,69.9179,69.9367,69.8519,69.8896,137343.0
2023-06-14 11:20:00,74.21,74.31,74.18,74.23,111292.0,69.8802,69.9744,69.8519,69.899,111292.0
2023-06-14 11:30:00,74.23,74.3,74.2,74.24,119752.0,69.899,69.9649,69.8708,69.9084,119752.0
2023-06-14 11:40:00,74.25,74.28,74.2,74.26,90639.0,69.9179,69.9461,69.8708,69.9273,90639.0
2023-06-14 11:50:00,74.26,74.28,74.2,74.26,84319.0,69.9273,69.9461,69.8708,69.9273,84319.0
2023-06-14 12:00:00,74.25,74.26,74.14,74.25,75248.0,69.9179,69.9273,69.8143,69.9179,75248.0
2023-06-14 12:10:00,74.25,74.26,74.21,74.25,79498.0,69.9179,69.9273,69.8802,69.9179,79498.0
2023-06-14 12:20:00,74.25,74.31,74.22,74.24,72138.0,69.9179,69.9744,69.8896,69.9084,72138.0
2023-06-14 12:30:00,74.25,74.27,74.2,74.22,67482.0,69.9179,69.9367,69.8708,69.8896,67482.0
2023-06-14 12:40:00,74.22,74.25,74.19,74.22,75833.0,69.8896,69.9179,69.8614,69.8896,75833.0
2023-06-14 12:50:00,74.23,74.26,74.04,74.09,86118.0,69.899,69.9273,69.7201,69.7672,86118.0
2023-06-14 13:00:00,74.09,74.16,73.97,74.0,134476.0,69.7672,69.8331,69.6542,69.6824,134476.0
2023-06-14 13:10:00,74.0,74.15,73.97,74.05,103608.0,69.6824,69.8237,69.6542,69.7295,103608.0
2023-06-14 13:20:00,74.04,74.05,73.93,73.93,126284.0,69.7201,69.7295,69.6165,69.6165,126284.0
2023-06-14 13:30:00,73.94,73.94,73.8,73.92,126978.0,69.6259,69.6259,69.4941,69.6071,126978.0
2023-06-14 13:40:00,73.93,73.98,73.87,73.98,96178.0,69.6165,69.6636,69.56,69.6636,96178.0
2023-06-14 13:50:00,73.98,74.03,73.9,73.93,87230.0,69.6636,69.7107,69.5883,69.6165,87230.0
2023-06-14 14:00:00,73.93,73.93,73.43,73.48,250461.0,69.6165,69.6165,69.1457,69.1928,250461.0
2023-06-14 14:10:00,73.49,73.62,73.28,73.36,178782.0,69.2022,69.3246,69.0044,69.0798,178782.0
2023-06-14 14:20:00,73.36,73.48,73.31,73.43,81422.0,69.0798,69.1928,69.0327,69.1457,81422.0
2023-06-14 14:30:00,73.43,73.62,73.38,73.49,197612.0,69.1457,69.3246,69.0986,69.2022,197612.0
2023-06-14 14:40:00,73.5,73.76,73.49,73.74,189127.0,69.2116,69.4564,69.2022,69.4376,189127.0
2023-06-14 14:50:00,73.74,73.91,73.66,73.68,209220.0,69.4376,69.5977,69.3623,69.3811,209220.0
2023-06-14 15:00:00,73.69,73.88,73.69,73.78,198022.0,69.3905,69.5694,69.3905,69.4753,198022.0
2023-06-14 15:10:00,73.78,73.82,73.62,73.68,159122.0,69.4753,69.5129,69.3246,69.3811,159122.0
2023-06-14 15:20:00,73.67,73.81,73.64,73.73,140343.0,69.3717,69.5035,69.3434,69.4282,140343.0
2023-06-14 15:30:00,73.73,73.81,73.66,73.75,223725.0,69.4282,69.5035,69.3623,69.447,223725.0
2023-06-14 15:40:00,73.75,73.77,73.4,73.47,283654.0,69.447,69.4659,69.1174,69.1834,283654.0
2023-06-14 15:50:00,73.46,73.48,73.36,73.4,736722.0,69.1739,69.1928,69.0798,69.1174,736722.0
2023-06-15 09:30:00,73.74,74.0,73.6,73.66,392672.0,69.4376,69.6824,69.3058,69.3623,392672.0
2023-06-15 09:40:00,73.7,73.89,73.41,73.52,380988.0,69.3999,69.5789,69.1269,69.2304,380988.0
2023-06-15 09:50:00,73.52,73.9,73.52,73.77,270882.0,69.2304,69.5883,69.2304,69.4659,270882.0
2023-06-15 10:00:00,73.78,74.06,73.75,74.05,278409.0,69.4753,69.7389,69.447,69.7295,278409.0
2023-06-15 10:10:00,74.05,74.07,73.93,73.99,146144.0,69.7295,69.7484,69.6165,69.673,146144.0
2023-06-15 10:20:00,74.0,74.0,73.86,73.95,70304.0,69.6824,69.6824,69.5506,69.6354,70304.0
2023-06-15 10:30:00,73.95,73.99,73.65,73.71,94059.0,69.6354,69.673,69.3529,69.4094,94059.0
2023-06-15 10:40:00,73.71,73.82,73.68,73.73,59442.0,69.4094,69.5129,69.3811,69.4282,59442.0
2023-06-15 10:50:00,73.74,73.84,73.67,73.82,108855.0,69.4376,69.5318,69.3717,69.5129,108855.0
2023-06-15 11:00:00,73.83,73.92,73.74,73.9,154492.0,69.5224,69.6071,69.4376,69.5883,154492.0
2023-06-15 11:10:00,73.9,74.02,73.84,73.85,90200.0,69.5883,69.7013,69.5318,69.5412,90200.0
2023-06-15 11:20:00,73.85,74.05,73.84,74.04,59121.0,69.5412,69.7295,69.5318,69.7201,59121.0
2023-06-15 11:30:00,74.04,74.12,73.91,74.11,63687.0,69.7201,69.7954,69.5977,69.786,63687.0
2023-06-15 11:40:00,74.11,74.15,73.93,73.96,82956.0,69.786,69.8237,69.6165,69.6448,82956.0
2023-06-15 11:50:00,73.97,74.06,73.92,73.95,77791.0,69.6542,69.7389,69.6071,69.6354,77791.0
2023-06-15 12:00:00,73.95,73.99,73.86,73.99,49297.0,69.6354,69.673,69.5506,69.673,49297.0
2023-06-15 12:10:00,73.99,74.03,73.91,74.02,70801.0,69.673,69.7107,69.5977,69.7013,70801.0
2023-06-15 12:20:00,74.01,74.11,74.0,74.1,56888.0,69.6919,69.786,69.6824,69.7766,56888.0
2023-06-15 12:30:00,74.1,74.12,74.03,74.06,99928.0,69.7766,69.7954,69.7107,69.7389,99928.0
2023-06-15 12:40:00,74.06,74.16,74.04,74.08,94203.0,69.7389,69.8331,69.7201,69.7578,94203.0
2023-06-15 12:50:00,74.08,74.16,74.06,74.12,71641.0,69.7578,69.8331,69.7389,69.7954,71641.0
2023-06-15 13:00:00,74.12,74.13,74.02,74.06,54231.0,69.7954,69.8049,69.7013,69.7389,54231.0
2023-06-15 13:10:00,74.06,74.09,74.02,74.02,61157.0,69.7389,69.7672,69.7013,69.7013,61157.0
2023-06-15 13:20:00,74.03,74.27,74.02,74.27,420329.0,69.7107,69.9367,69.7013,69.9367,420329.0
2023-06-15 13:30:00,74.27,74.28,74.04,74.09,195525.0,69.9367,69.9461,69.7201,69.7672,195525.0
2023-06-15 13:40:00,74.09,74.17,74.09,74.13,152771.0,69.7672,69.8425,69.7672,69.8049,152771.0
2023-06-15 13:50:00,74.13,74.14,74.06,74.11,55548.0,69.8049,69.8143,69.7389,69.786,55548.0
2023-06-15 14:00:00,74.12,74.14,74.0,74.09,140886.0,69.7954,69.8143,69.6824,69.7672,140886.0
2023-06-15 14:10:00,74.09,74.25,74.08,74.21,123520.0,69.7672,69.9179,69.7578,69.8802,123520.0
2023-06-15 14:20:00,74.22,74.32,74.18,74.22,198693.0,69.8896,69.9838,69.8519,69.8896,198693.0
2023-06-15 14:30:00,74.23,74.29,74.2,74.27,94560.0,69.899,69.9555,69.8708,69.9367,94560.0
2023-06-15 14:40:00,74.26,74.42,74.23,74.35,148515.0,69.9273,70.0779,69.899,70.012,148515.0
2023-06-15 14:50:00,74.35,74.52,74.32,74.46,271799.0,70.012,70.1721,69.9838,70.1156,271799.0
2023-06-15 15:00:00,74.47,74.51,74.39,74.47,127080.0,70.125,70.1627,70.0497,70.125,127080.0
2023-06-15 15:10:00,74.47,74.51,74.38,74.38,189720.0,70.125,70.1627,70.0403,70.0403,189720.0
2023-06-15 15:20:00,74.38,74.44,74.34,74.4,134524.0,70.0403,70.0968,70.0026,70.0591,134524.0
2023-06-15 15:30:00,74.4,74.42,74.23,74.28,170963.0,70.0591,70.0779,69.899,69.9461,170963.0
2023-06-15 15:40:00,74.29,74.4,74.27,74.34,348866.0,69.9555,70.0591,69.9367,70.0026,348866.0
2023-06-15 15:50:00,74.34,74.4,74.25,74.4,1356784.0,70.0026,70.0591,69.9179,70.0591,1356784.0
2023-06-16 09:30:00,74.75,75.65,74.72,75.64,2898301.0,70.3887,71.2362,70.3604,71.2268,2898301.0
2023-06-16 09:40:00,75.63,75.77,75.41,75.6,156944.0,71.2173,71.3492,71.0102,71.1891,156944.0
2023-06-16 09:50:00,75.61,76.02,75.61,75.81,247272.0,71.1985,71.5846,71.1985,71.3868,247272.0
2023-06-16 10:00:00,75.82,76.25,75.82,76.17,289863.0,71.3963,71.8012,71.3963,71.7258,289863.0
2023-06-16 10:10:00,76.16,76.16,75.84,75.85,103975.0,71.7164,71.7164,71.4151,71.4245,103975.0
2023-06-16 10:20:00,75.86,75.88,75.59,75.87,161772.0,71.4339,71.4528,71.1797,71.4433,161772.0
2023-06-16 10:30:00,75.87,76.05,75.85,76.0,183769.0,71.4433,71.6128,71.4245,71.5657,183769.0
2023-06-16 10:40:00,75.99,76.13,75.87,76.03,129337.0,71.5563,71.6882,71.4433,71.594,129337.0
2023-06-16 10:50:00,76.02,76.15,75.98,76.15,120344.0,71.5846,71.707,71.5469,71.707,120344.0
2023-06-16 11:00:00,76.16,76.25,75.85,76.02,181805.0,71.7164,71.8012,71.4245,71.5846,181805.0
2023-06-16 11:10:00,76.03,76.07,75.81,75.85,84246.0,71.594,71.6317,71.3868,71.4245,84246.0
2023-06-16 11:20:00,75.84,75.85,75.61,75.73,134635.0,71.4151,71.4245,71.1985,71.3115,134635.0
2023-06-16 11:30:00,75.73,75.83,75.63,75.7,96800.0,71.3115,71.4057,71.2173,71.2833,96800.0
2023-06-16 11:40:00,75.7,75.78,75.67,75.7,91012.0,71.2833,71.3586,71.255,71.2833,91012.0
2023-06-16 11:50:00,75.7,75.96,75.65,75.91,165986.0,71.2833,71.5281,71.2362,71.481,165986.0
2023-06-16 12:00:00,75.92,76.08,75.91,76.05,230425.0,71.4904,71.6411,71.481,71.6128,230425.0
2023-06-16 12:10:00,76.06,76.17,76.05,76.17,88869.0,71.6222,71.7258,71.6128,71.7258,88869.0
2023-06-16 12:20:00,76.18,76.21,76.05,76.15,92760.0,71.7352,71.7635,71.6128,71.707,92760.0
2023-06-16 12:30:00,76.15,76.3,76.12,76.28,101772.0,71.707,71.8482,71.6787,71.8294,101772.0
2023-06-16 12:40:00,76.29,76.36,76.29,76.34,98650.0,71.8388,71.9047,71.8388,71.8859,98650.0
2023-06-16 12:50:00,76.34,76.42,76.31,76.41,112584.0,71.8859,71.9612,71.8577,71.9518,112584.0
2023-06-16 13:00:00,76.41,76.42,76.22,76.23,74418.0,71.9518,71.9612,71.7729,71.7823,74418.0
2023-06-16 13:10:00,76.22,76.31,76.18,76.25,66784.0,71.7729,71.8577,71.7352,71.8012,66784.0
2023-06-16 13:20:00,76.26,76.35,76.17,76.17,67737.0,71.8106,71.8953,71.7258,71.7258,67737.0
2023-06-16 13:30:00,76.17,76.18,75.93,75.95,70234.0,71.7258,71.7352,71.4998,71.5187,70234.0
2023-06-16 13:40:00,75.95,76.02,75.86,75.99,79013.0,71.5187,71.5846,71.4339,71.5563,79013.0
2023-06-16 13:50:00,75.99,76.03,75.91,75.94,67251.0,71.5563,71.594,71.481,71.5092,67251.0
2023-06-16 14:00:00,75.94,75.94,75.82,75.89,135369.0,71.5092,71.5092,71.3963,71.4622,135369.0
2023-06-16 14:10:00,75.89,75.9,75.78,75.81,64085.0,71.4622,71.4716,71.3586,71.3868,64085.0
2023-06-16 14:20:00,75.81,75.84,75.69,75.73,94400.0,71.3868,71.4151,71.2738,71.3115,94400.0
2023-06-16 14:30:00,75.73,75.84,75.69,75.82,70340.0,71.3115,71.4151,71.2738,71.3963,70340.0
2023-06-16 14:40:00,75.83,75.93,75.7,75.72,130282.0,71.4057,71.4998,71.2833,71.3021,130282.0
2023-06-16 14:50:00,75.72,75.83,75.66,75.67,87378.0,71.3021,71.4057,71.2456,71.255,87378.0
2023-06-16 15:00:00,75.67,75.78,75.59,75.72,130690.0,71.255,71.3586,71.1797,71.3021,130690.0
2023-06-16 15:10:00,75.71,75.71,75.54,75.66,115687.0,71.2927,71.2927,71.1326,71.2456,115687.0
2023-06-16 15:20:00,75.67,75.76,75.6,75.62,116597.0,71.255,71.3398,71.1891,71.2079,116597.0
2023-06-16 15:30:00,75.62,75.84,75.61,75.81,252288.0,71.2079,71.4151,71.1985,71.3868,252288.0
2023-06-16 15:40:00,75.8,75.88,75.64,75.79,402445.0,71.3774,71.4528,71.2268,71.368,402445.0
2023-06-16 15:50:00,75.8,75.88,75.35,75.62,1351747.0,71.3774,71.4528,70.9537,71.2079,1351747.0
2023-06-20 09:30:00,75.63,76.17,75.59,75.77,409676.0,71.2173,71.7258,71.1797,71.3492,409676.0
2023-06-20 09:40:00,75.76,75.77,75.14,75.48,283758.0,71.3398,71.3492,70.7559,71.0761,283758.0
2023-06-20 09:50:00,75.48,75.55,75.07,75.23,189290.0,71.0761,71.142,70.69,70.8407,189290.0
2023-06-20 10:00:00,75.25,75.43,75.12,75.37,159505.0,70.8595,71.029,70.7371,70.9725,159505.0
2023-06-20 10:10:00,75.36,75.49,75.34,75.41,156114.0,70.9631,71.0855,70.9443,71.0102,156114.0
2023-06-20 10:20:00,75.42,75.43,75.15,75.42,128871.0,71.0196,71.029,70.7653,71.0196,128871.0
2023-06-20 10:30:00,75.42,75.53,75.35,75.42,71254.0,71.0196,71.1232,70.9537,71.0196,71254.0
2023-06-20 10:40:00,75.42,75.47,75.29,75.47,81654.0,71.0196,71.0667,70.8972,71.0667,81654.0
2023-06-20 10:50:00,75.46,75.46,75.33,75.46,107748.0,71.0573,71.0573,70.9348,71.0573,107748.0
2023-06-20 11:00:00,75.47,75.52,75.39,75.41,74741.0,71.0667,71.1138,70.9913,71.0102,74741.0
2023-06-20 11:10:00,75.41,75.42,75.25,75.26,97175.0,71.0102,71.0196,70.8595,70.8689,97175.0
2023-06-20 11:20:00,75.26,75.31,75.12,75.15,79473.0,70.8689,70.916,70.7371,70.7653,79473.0
2023-06-20 11:30:00,75.14,75.14,74.9,75.02,148784.0,70.7559,70.7559,70.5299,70.6429,148784.0
2023-06-20 11:40:00,75.02,75.21,75.01,75.15,59824.0,70.6429,70.8218,70.6335,70.7653,59824.0
2023-06-20 11:50:00,75.15,75.16,75.02,75.12,52532.0,70.7653,70.7748,70.6429,70.7371,52532.0
2023-06-20 12:00:00,75.12,75.16,74.83,74.84,58924.0,70.7371,70.7748,70.464,70.4734,58924.0
2023-06-20 12:10:00,74.84,74.9,74.73,74.89,73031.0,70.4734,70.5299,70.3698,70.5205,73031.0
2023-06-20 12:20:00,74.88,74.97,74.82,74.87,71794.0,70.5111,70.5958,70.4546,70.5017,71794.0
2023-06-20 12:30:00,74.87,74.97,74.69,74.95,79138.0,70.5017,70.5958,70.3322,70.577,79138.0
2023-06-20 12:40:00,74.95,75.01,74.88,74.89,71236.0,70.577,70.6335,70.5111,70.5205,71236.0
2023-06-20 12:50:00,74.89,74.91,74.7,74.88,154665.0,70.5205,70.5393,70.3416,70.5111,154665.0
2023-06-20 13:00:00,74.89,74.96,74.81,74.87,63842.0,70.5205,70.5864,70.4452,70.5017,63842.0
2023-06-20 13:10:00,74.88,75.1,74.86,75.06,72154.0,70.5111,70.7183,70.4923,70.6806,72154.0
2023-06-20 13:20:00,75.06,75.14,74.99,75.14,47325.0,70.6806,70.7559,70.6147,70.7559,47325.0
2023-06-20 13:30:00,75.14,75.18,74.95,74.95,60579.0,70.7559,70.7936,70.577,70.577,60579.0
2023-06-20 13:40:00,74.96,75.11,74.95,75.05,52606.0,70.5864,70.7277,70.577,70.6712,52606.0
2023-06-20 13:50:00,75.04,75.1,74.98,74.99,60490.0,70.6618,70.7183,70.6053,70.6147,60490.0
2023-06-20 14:00:00,75.0,75.13,74.99,75.07,51923.0,70.6241,70.7465,70.6147,70.69,51923.0
2023-06-20 14:10:00,75.07,75.15,75.06,75.14,63325.0,70.69,70.7653,70.6806,70.7559,63325.0
2023-06-20 14:20:00,75.14,75.2,75.11,75.12,80107.0,70.7559,70.8124,70.7277,70.7371,80107.0
2023-06-20 14:30:00,75.13,75.15,75.07,75.15,58239.0,70.7465,70.7653,70.69,70.7653,58239.0
2023-06-20 14:40:00,75.15,75.15,75.04,75.14,85395.0,70.7653,70.7653,70.6618,70.7559,85395.0
2023-06-20 14:50:00,75.14,75.22,75.11,75.2,117528.0,70.7559,70.8313,70.7277,70.8124,117528.0
2023-06-20 15:00:00,75.2,75.25,75.14,75.22,118114.0,70.8124,70.8595,70.7559,70.8313,118114.0
2023-06-20 15:10:00,75.23,75.23,74.95,74.99,197224.0,70.8407,70.8407,70.577,70.6147,197224.0
2023-06-20 15:20:00,75.0,75.05,74.91,75.03,143755.0,70.6241,70.6712,70.5393,70.6523,143755.0
2023-06-20 15:30:00,75.02,75.04,74.94,74.99,141070.0,70.6429,70.6618,70.5676,70.6147,141070.0
2023-06-20 15:40:00,74.98,75.05,74.88,74.89,225038.0,70.6053,70.6712,70.5111,70.5205,225038.0
2023-06-20 15:50:00,74.9,74.94,74.5,74.77,599741.0,70.5299,70.5676,70.1533,70.4075,599741.0
2023-06-21 09:30:00,74.45,74.45,73.89,73.89,261197.0,70.1062,70.1062,69.5789,69.5789,261197.0
2023-06-21 09:40:00,73.89,74.35,73.72,74.12,222497.0,69.5789,70.012,69.4188,69.7954,222497.0
2023-06-21 09:50:00,74.12,74.37,74.07,74.3,74350.0,69.7954,70.0309,69.7484,69.9649,74350.0
2023-06-21 10:00:00,74.34,74.48,74.12,74.22,206656.0,70.0026,70.1344,69.7954,69.8896,206656.0
2023-06-21 10:10:00,74.23,74.49,74.17,74.49,119151.0,69.899,70.1439,69.8425,70.1439,119151.0
2023-06-21 10:20:00,74.49,74.59,74.47,74.55,92934.0,70.1439,70.238,70.125,70.2003,92934.0
2023-06-21 10:30:00,74.55,74.76,74.49,74.73,77281.0,70.2003,70.3981,70.1439,70.3698,77281.0
2023-06-21 10:40:00,74.74,74.82,74.7,74.81,72196.0,70.3793,70.4546,70.3416,70.4452,72196.0
2023-06-21 10:50:00,74.81,75.24,74.81,75.19,147804.0,70.4452,70.8501,70.4452,70.803,147804.0
2023-06-21 11:00:00,75.19,75.34,75.16,75.31,103030.0,70.803,70.9443,70.7748,70.916,103030.0
2023-06-21 11:10:00,75.31,75.38,75.14,75.21,106411.0,70.916,70.9819,70.7559,70.8218,106411.0
2023-06-21 11:20:00,75.22,75.32,75.22,75.25,74257.0,70.8313,70.9254,70.8313,70.8595,74257.0
2023-06-21 11:30:00,75.24,75.42,75.18,75.36,67857.0,70.8501,71.0196,70.7936,70.9631,67857.0
2023-06-21 11:40:00,75.35,75.49,75.3,75.3,125269.0,70.9537,71.0855,70.9066,70.9066,125269.0
2023-06-21 11:50:00,75.29,75.47,75.19,75.46,77786.0,70.8972,71.0667,70.803,71.0573,77786.0
2023-06-21 12:00:00,75.46,75.56,75.44,75.56,99133.0,71.0573,71.1514,71.0384,71.1514,99133.0
2023-06-21 12:10:00,75.57,75.6,75.51,75.52,66823.0,71.1608,71.1891,71.1043,71.1138,66823.0
2023-06-21 12:20:00,75.53,75.58,75.49,75.57,63426.0,71.1232,71.1703,71.0855,71.1608,63426.0
2023-06-21 12:30:00,75.59,75.67,75.57,75.62,59317.0,71.1797,71.255,71.1608,71.2079,59317.0
2023-06-21 12:40:00,75.62,75.63,75.45,75.48,60184.0,71.2079,71.2173,71.0478,71.0761,60184.0
2023-06-21 12:50:00,75.47,75.52,75.45,75.48,76359.0,71.0667,71.1138,71.0478,71.0761,76359.0
2023-06-21 13:00:00,75.47,75.6,75.38,75.6,74536.0,71.0667,71.1891,70.9819,71.1891,74536.0
2023-06-21 13:10:00,75.61,75.66,75.56,75.64,86128.0,71.1985,71.2456,71.1514,71.2268,86128.0
2023-06-21 13:20:00,75.64,75.74,75.64,75.71,105212.0,71.2268,71.3209,71.2268,71.2927,105212.0
2023-06-21 13:30:00,75.71,75.72,75.63,75.69,80322.0,71.2927,71.3021,71.2173,71.2738,80322.0
2023-06-21 13:40:00,75.7,75.77,75.69,75.73,76842.0,71.2833,71.3492,71.2738,71.3115,76842.0
2023-06-21 13:50:00,75.72,75.89,75.71,75.86,85158.0,71.3021,71.4622,71.2927,71.4339,85158.0
2023-06-21 14:00:00,75.86,75.92,75.81,75.88,101917.0,71.4339,71.4904,71.3868,71.4528,101917.0
2023-06-21 14:10:00,75.88,75.99,75.86,75.99,108285.0,71.4528,71.5563,71.4339,71.5563,108285.0
2023-06-21 14:20:00,76.0,76.03,75.98,76.0,111505.0,71.5657,71.594,71.5469,71.5657,111505.0
2023-06-21 14:30:00,76.0,76.01,75.89,75.95,88974.0,71.5657,71.5752,71.4622,71.5187,88974.0
2023-06-21 14:40:00,75.94,75.98,75.88,75.97,94568.0,71.5092,71.5469,71.4528,71.5375,94568.0
2023-06-21 14:50:00,75.97,75.99,75.81,75.82,59364.0,71.5375,71.5563,71.3868,71.3963,59364.0
2023-06-21 15:00:00,75.82,75.82,75.64,75.65,97352.0,71.3963,71.3963,71.2268,71.2362,97352.0
2023-06-21 15:10:00,75.64,75.7,75.58,75.61,66567.0,71.2268,71.2833,71.1703,71.1985,66567.0
2023-06-21 15:20:00,75.61,75.61,75.43,75.44,112124.0,71.1985,71.1985,71.029,71.0384,112124.0
2023-06-21 15:30:00,75.43,75.51,75.37,75.45,101617.0,71.029,71.1043,70.9725,71.0478,101617.0
2023-06-21 15:40:00,75.46,75.63,75.44,75.63,135497.0,71.0573,71.2173,71.0384,71.2173,135497.0
2023-06-21 15:50:00,75.63,75.81,75.63,75.8,501434.0,71.2173,71.3868,71.2173,71.3774,501434.0
2023-06-22 09:30:00,76.07,76.39,75.87,76.3,531714.0,71.6317,71.933,71.4433,71.8482,531714.0
2023-06-22 09:40:00,76.3,76.3,75.84,75.97,366200.0,71.8482,71.8482,71.4151,71.5375,366200.0
2023-06-22 09:50:00,75.98,76.11,75.73,75.83,133147.0,71.5469,71.6693,71.3115,71.4057,133147.0
2023-06-22 10:00:00,75.81,76.0,75.75,75.98,160104.0,71.3868,71.5657,71.3303,71.5469,160104.0
2023-06-22 10:10:00,75.98,76.06,75.83,75.88,198027.0,71.5469,71.6222,71.4057,71.4528,198027.0
2023-06-22 10:20:00,75.88,75.88,75.54,75.69,176240.0,71.4528,71.4528,71.1326,71.2738,176240.0
2023-06-22 10:30:00,75.68,75.72,75.5,75.58,128158.0,71.2644,71.3021,71.0949,71.1703,128158.0
2023-06-22 10:40:00,75.58,75.64,75.37,75.59,131157.0,71.1703,71.2268,70.9725,71.1797,131157.0
2023-06-22 10:50:00,75.6,75.64,75.49,75.56,72669.0,71.1891,71.2268,71.0855,71.1514,72669.0
2023-06-22 11:00:00,75.56,75.68,75.43,75.55,74448.0,71.1514,71.2644,71.029,71.142,74448.0
2023-06-22 11:10:00,75.54,75.59,75.46,75.51,60762.0,71.1326,71.1797,71.0573,71.1043,60762.0
2023-06-22 11:20:00,75.51,75.6,75.5,75.56,72063.0,71.1043,71.1891,71.0949,71.1514,72063.0
2023-06-22 11:30:00,75.57,75.6,75.42,75.45,58254.0,71.1608,71.1891,71.0196,71.0478,58254.0
2023-06-22 11:40:00,75.45,75.47,75.3,75.3,50278.0,71.0478,71.0667,70.9066,70.9066,50278.0
2023-06-22 11:50:00,75.3,75.4,75.24,75.37,77228.0,70.9066,71.0008,70.8501,70.9725,77228.0
2023-06-22 12:00:00,75.36,75.48,75.3,75.48,48591.0,70.9631,71.0761,70.9066,71.0761,48591.0
2023-06-22 12:10:00,75.47,75.48,75.34,75.36,49897.0,71.0667,71.0761,70.9443,70.9631,49897.0
2023-06-22 12:20:00,75.35,75.58,75.35,75.53,67923.0,70.9537,71.1703,70.9537,71.1232,67923.0
2023-06-22 12:30:00,75.54,75.58,75.52,75.53,34867.0,71.1326,71.1703,71.1138,71.1232,34867.0
2023-06-22 12:40:00,75.53,75.58,75.39,75.43,56798.0,71.1232,71.1703,70.9913,71.029,56798.0
2023-06-22 12:50:00,75.43,75.54,75.42,75.5,31930.0,71.029,71.1326,71.0196,71.0949,31930.0
2023-06-22 13:00:00,75.5,75.52,75.42,75.45,54934.0,71.0949,71.1138,71.0196,71.0478,54934.0
2023-06-22 13:10:00,75.45,75.5,75.39,75.47,40039.0,71.0478,71.0949,70.9913,71.0667,40039.0
2023-06-22 13:20:00,75.47,75.48,75.35,75.36,59991.0,71.0667,71.0761,70.9537,70.9631,59991.0
2023-06-22 13:30:00,75.36,75.37,75.24,75.3,59317.0,70.9631,70.9725,70.8501,70.9066,59317.0
2023-06-22 13:40:00,75.3,75.39,75.3,75.35,42798.0,70.9066,70.9913,70.9066,70.9537,42798.0
2023-06-22 13:50:00,75.36,75.43,75.33,75.36,51806.0,70.9631,71.029,70.9348,70.9631,51806.0
2023-06-22 14:00:00,75.37,75.4,75.35,75.36,38649.0,70.9725,71.0008,70.9537,70.9631,38649.0
2023-06-22 14:10:00,75.36,75.4,75.25,75.33,179082.0,70.9631,71.0008,70.8595,70.9348,179082.0
2023-06-22 14:20:00,75.33,75.41,75.33,75.41,46437.0,70.9348,71.0102,70.9348,71.0102,46437.0
2023-06-22 14:30:00,75.42,75.49,75.4,75.42,41366.0,71.0196,71.0855,71.0008,71.0196,41366.0
2023-06-22 14:40:00,75.43,75.43,75.25,75.38,172746.0,71.029,71.029,70.8595,70.9819,172746.0
2023-06-22 14:50:00,75.37,75.48,75.37,75.45,65560.0,70.9725,71.0761,70.9725,71.0478,65560.0
2023-06-22 15:00:00,75.45,75.47,75.36,75.4,46054.0,71.0478,71.0667,70.9631,71.0008,46054.0
2023-06-22 15:10:00,75.39,75.43,75.32,75.35,70994.0,70.9913,71.029,70.9254,70.9537,70994.0
2023-06-22 15:20:00,75.34,75.35,75.23,75.23,57379.0,70.9443,70.9537,70.8407,70.8407,57379.0
2023-06-22 15:30:00,75.23,75.25,75.11,75.23,87167.0,70.8407,70.8595,70.7277,70.8407,87167.0
2023-06-22 15:40:00,75.24,75.25,75.0,75.02,358108.0,70.8501,70.8595,70.6241,70.6429,358108.0
2023-06-22 15:50:00,75.03,75.13,75.02,75.13,543539.0,70.6523,70.7465,70.6429,70.7465,543539.0
2023-06-23 09:30:00,75.29,75.57,75.1,75.5,338949.0,70.8972,71.1608,70.7183,71.0949,338949.0
2023-06-23 09:40:00,75.52,75.92,75.44,75.59,259467.0,71.1138,71.4904,71.0384,71.1797,259467.0
2023-06-23 09:50:00,75.59,75.8,75.52,75.79,265211.0,71.1797,71.3774,71.1138,71.368,265211.0
2023-06-23 10:00:00,75.8,75.99,75.76,75.78,239213.0,71.3774,71.5563,71.3398,71.3586,239213.0
2023-06-23 10:10:00,75.8,75.8,75.43,75.43,109993.0,71.3774,71.3774,71.029,71.029,109993.0
2023-06-23 10:20:00,75.42,75.61,75.38,75.42,88863.0,71.0196,71.1985,70.9819,71.0196,88863.0
2023-06-23 10:30:00,75.43,75.53,75.34,75.49,122091.0,71.029,71.1232,70.9443,71.0855,122091.0
2023-06-23 10:40:00,75.48,75.48,75.24,75.28,118513.0,71.0761,71.0761,70.8501,70.8878,118513.0
2023-06-23 10:50:00,75.28,75.31,75.09,75.09,176375.0,70.8878,70.916,70.7088,70.7088,176375.0
2023-06-23 11:00:00,75.1,75.19,74.77,74.79,93295.0,70.7183,70.803,70.4075,70.4263,93295.0
2023-06-23 11:10:00,74.8,74.92,74.75,74.8,84510.0,70.4358,70.5488,70.3887,70.4358,84510.0
2023-06-23 11:20:00,74.79,74.81,74.64,74.78,77059.0,70.4263,70.4452,70.2851,70.4169,77059.0
2023-06-23 11:30:00,74.78,74.88,74.58,74.62,162576.0,70.4169,70.5111,70.2286,70.2663,162576.0
2023-06-23 11:40:00,74.59,74.62,74.48,74.59,105796.0,70.238,70.2663,70.1344,70.238,105796.0
2023-06-23 11:50:00,74.59,74.59,74.46,74.58,58151.0,70.238,70.238,70.1156,70.2286,58151.0
2023-06-23 12:00:00,74.59,74.68,74.5,74.5,59624.0,70.238,70.3228,70.1533,70.1533,59624.0
2023-06-23 12:10:00,74.5,74.51,74.4,74.41,90775.0,70.1533,70.1627,70.0591,70.0685,90775.0
2023-06-23 12:20:00,74.4,74.44,74.31,74.34,58455.0,70.0591,70.0968,69.9744,70.0026,58455.0
2023-06-23 12:30:00,74.34,74.37,74.26,74.29,72993.0,70.0026,70.0309,69.9273,69.9555,72993.0
2023-06-23 12:40:00,74.28,74.47,74.28,74.45,63973.0,69.9461,70.125,69.9461,70.1062,63973.0
2023-06-23 12:50:00,74.45,74.46,74.3,74.34,35315.0,70.1062,70.1156,69.9649,70.0026,35315.0
2023-06-23 13:00:00,74.35,74.38,74.13,74.17,97190.0,70.012,70.0403,69.8049,69.8425,97190.0
2023-06-23 13:10:00,74.18,74.25,74.12,74.15,80714.0,69.8519,69.9179,69.7954,69.8237,80714.0
2023-06-23 13:20:00,74.16,74.22,74.14,74.17,61527.0,69.8331,69.8896,69.8143,69.8425,61527.0
2023-06-23 13:30:00,74.16,74.32,74.15,74.29,76952.0,69.8331,69.9838,69.8237,69.9555,76952.0
2023-06-23 13:40:00,74.29,74.36,74.23,74.26,87087.0,69.9555,70.0214,69.899,69.9273,87087.0
2023-06-23 13:50:00,74.26,74.33,74.24,74.26,82344.0,69.9273,69.9932,69.9084,69.9273,82344.0
2023-06-23 14:00:00,74.25,74.25,74.12,74.18,54281.0,69.9179,69.9179,69.7954,69.8519,54281.0
2023-06-23 14:10:00,74.19,74.28,74.13,74.22,39764.0,69.8614,69.9461,69.8049,69.8896,39764.0
2023-06-23 14:20:00,74.22,74.3,74.18,74.25,44523.0,69.8896,69.9649,69.8519,69.9179,44523.0
2023-06-23 14:30:00,74.24,74.26,74.15,74.2,46586.0,69.9084,69.9273,69.8237,69.8708,46586.0
2023-06-23 14:40:00,74.19,74.19,74.03,74.11,61259.0,69.8614,69.8614,69.7107,69.786,61259.0
2023-06-23 14:50:00,74.12,74.18,74.05,74.16,67525.0,69.7954,69.8519,69.7295,69.8331,67525.0
2023-06-23 15:00:00,74.16,74.19,74.08,74.16,95178.0,69.8331,69.8614,69.7578,69.8331,95178.0
2023-06-23 15:10:00,74.17,74.23,74.1,74.11,86104.0,69.8425,69.899,69.7766,69.786,86104.0
2023-06-23 15:20:00,74.12,74.17,74.06,74.09,123155.0,69.7954,69.8425,69.7389,69.7672,123155.0
2023-06-23 15:30:00,74.07,74.23,74.07,74.19,156916.0,69.7484,69.899,69.7484,69.8614,156916.0
2023-06-23 15:40:00,74.19,74.22,74.06,74.09,188072.0,69.8614,69.8896,69.7389,69.7672,188072.0
2023-06-23 15:50:00,74.09,74.34,74.0,74.17,621619.0,69.7672,70.0026,69.6824,69.8425,621619.0
2023-06-26 09:30:00,74.09,74.11,73.81,74.01,186395.0,69.7672,69.786,69.5035,69.6919,186395.0
2023-06-26 09:40:00,74.01,74.1,73.91,73.98,158749.0,69.6919,69.7766,69.5977,69.6636,158749.0
2023-06-26 09:50:00,73.98,74.2,73.91,74.19,159398.0,69.6636,69.8708,69.5977,69.8614,159398.0
2023-06-26 10:00:00,74.2,74.4,74.1,74.3,254746.0,69.8708,70.0591,69.7766,69.9649,254746.0
2023-06-26 10:10:00,74.3,74.3,74.12,74.22,92484.0,69.9649,69.9649,69.7954,69.8896,92484.0
2023-06-26 10:20:00,74.22,74.22,73.95,73.98,151332.0,69.8896,69.8896,69.6354,69.6636,151332.0
2023-06-26 10:30:00,73.97,74.08,73.87,73.96,47575.0,69.6542,69.7578,69.56,69.6448,47575.0
2023-06-26 10:40:00,73.95,74.12,73.88,74.11,69186.0,69.6354,69.7954,69.5694,69.786,69186.0
2023-06-26 10:50:00,74.1,74.1,73.95,74.09,88057.0,69.7766,69.7766,69.6354,69.7672,88057.0
2023-06-26 11:00:00,74.09,74.27,74.03,74.22,70490.0,69.7672,69.9367,69.7107,69.8896,70490.0
2023-06-26 11:10:00,74.22,74.32,74.05,74.31,69129.0,69.8896,69.9838,69.7295,69.9744,69129.0
2023-06-26 11:20:00,74.33,74.45,74.32,74.45,84037.0,69.9932,70.1062,69.9838,70.1062,84037.0
2023-06-26 11:30:00,74.45,74.56,74.45,74.52,98901.0,70.1062,70.2098,70.1062,70.1721,98901.0
2023-06-26 11:40:00,74.51,74.61,74.5,74.54,162219.0,70.1627,70.2568,70.1533,70.1909,162219.0
2023-06-26 11:50:00,74.53,74.56,74.41,74.49,111558.0,70.1815,70.2098,70.0685,70.1439,111558.0
2023-06-26 12:00:00,74.5,74.61,74.47,74.61,66222.0,70.1533,70.2568,70.125,70.2568,66222.0
2023-06-26 12:10:00,74.6,74.7,74.57,74.64,56879.0,70.2474,70.3416,70.2192,70.2851,56879.0
2023-06-26 12:20:00,74.65,74.76,74.63,74.73,44563.0,70.2945,70.3981,70.2757,70.3698,44563.0
2023-06-26 12:30:00,74.74,74.76,74.58,74.65,77380.0,70.3793,70.3981,70.2286,70.2945,77380.0
2023-06-26 12:40:00,74.66,74.79,74.56,74.61,58654.0,70.3039,70.4263,70.2098,70.2568,58654.0
2023-06-26 12:50:00,74.6,74.66,74.55,74.63,35792.0,70.2474,70.3039,70.2003,70.2757,35792.0
2023-06-26 13:00:00,74.62,74.64,74.56,74.6,25503.0,70.2663,70.2851,70.2098,70.2474,25503.0
2023-06-26 13:10:00,74.57,74.65,74.51,74.62,31832.0,70.2192,70.2945,70.1627,70.2663,31832.0
2023-06-26 13:20:00,74.62,74.65,74.53,74.61,40283.0,70.2663,70.2945,70.1815,70.2568,40283.0
2023-06-26 13:30:00,74.62,74.63,74.54,74.61,49038.0,70.2663,70.2757,70.1909,70.2568,49038.0
2023-06-26 13:40:00,74.61,74.62,74.47,74.6,65965.0,70.2568,70.2663,70.125,70.2474,65965.0
2023-06-26 13:50:00,74.61,74.67,74.59,74.65,25547.0,70.2568,70.3133,70.238,70.2945,25547.0
2023-06-26 14:00:00,74.65,74.67,74.49,74.52,33377.0,70.2945,70.3133,70.1439,70.1721,33377.0
2023-06-26 14:10:00,74.52,74.53,74.47,74.48,47909.0,70.1721,70.1815,70.125,70.1344,47909.0
2023-06-26 14:20:00,74.47,74.52,74.45,74.52,58393.0,70.125,70.1721,70.1062,70.1721,58393.0
2023-06-26 14:30:00,74.52,74.57,74.48,74.48,54242.0,70.1721,70.2192,70.1344,70.1344,54242.0
2023-06-26 14:40:00,74.48,74.52,74.44,74.51,66644.0,70.1344,70.1721,70.0968,70.1627,66644.0
2023-06-26 14:50:00,74.51,74.51,74.45,74.5,70720.0,70.1627,70.1627,70.1062,70.1533,70720.0
2023-06-26 15:00:00,74.5,74.53,74.35,74.36,58297.0,70.1533,70.1815,70.012,70.0214,58297.0
2023-06-26 15:10:00,74.36,74.37,74.29,74.36,67909.0,70.0214,70.0309,69.9555,70.0214,67909.0
2023-06-26 15:20:00,74.36,74.36,74.19,74.2,64493.0,70.0214,70.0214,69.8614,69.8708,64493.0
2023-06-26 15:30:00,74.19,74.25,74.06,74.13,195615.0,69.8614,69.9179,69.7389,69.8049,195615.0
2023-06-26 15:40:00,74.13,74.23,74.13,74.22,167036.0,69.8049,69.899,69.8049,69.8896,167036.0
2023-06-26 15:50:00,74.23,74.32,74.15,74.31,352564.0,69.899,69.9838,69.8237,69.9744,352564.0
2023-06-27 09:30:00,74.56,74.8,74.56,74.7,229704.0,70.2098,70.4358,70.2098,70.3416,229704.0
2023-06-27 09:40:00,74.7,74.74,74.38,74.56,102475.0,70.3416,70.3793,70.0403,70.2098,102475.0
2023-06-27 09:50:00,74.55,74.55,74.4,74.49,59898.0,70.2003,70.2003,70.0591,70.1439,59898.0
2023-06-27 10:00:00,74.47,74.48,74.2,74.23,59012.0,70.125,70.1344,69.8708,69.899,59012.0
2023-06-27 10:10:00,74.22,74.29,74.16,74.28,80274.0,69.8896,69.9555,69.8331,69.9461,80274.0
2023-06-27 10:20:00,74.27,74.33,74.05,74.07,79787.0,69.9367,69.9932,69.7295,69.7484,79787.0
2023-06-27 10:30:00,74.08,74.13,73.98,73.99,84723.0,69.7578,69.8049,69.6636,69.673,84723.0
2023-06-27 10:40:00,74.0,74.17,74.0,74.13,48519.0,69.6824,69.8425,69.6824,69.8049,48519.0
2023-06-27 10:50:00,74.13,74.13,73.97,74.08,93250.0,69.8049,69.8049,69.6542,69.7578,93250.0
2023-06-27 11:00:00,74.09,74.11,73.95,73.95,58942.0,69.7672,69.786,69.6354,69.6354,58942.0
2023-06-27 11:10:00,73.96,74.0,73.84,73.98,73839.0,69.6448,69.6824,69.5318,69.6636,73839.0
2023-06-27 11:20:00,73.98,74.01,73.82,73.82,61988.0,69.6636,69.6919,69.5129,69.5129,61988.0
2023-06-27 11:30:00,73.83,73.97,73.75,73.75,79893.0,69.5224,69.6542,69.447,69.447,79893.0
2023-06-27 11:40:00,73.77,73.77,73.46,73.47,85841.0,69.4659,69.4659,69.1739,69.1834,85841.0
2023-06-27 11:50:00,73.46,73.5,73.36,73.42,92773.0,69.1739,69.2116,69.0798,69.1363,92773.0
2023-06-27 12:00:00,73.43,73.45,73.32,73.34,73734.0,69.1457,69.1645,69.0421,69.0609,73734.0
2023-06-27 12:10:00,73.34,73.42,73.21,73.23,144940.0,69.0609,69.1363,68.9385,68.9574,144940.0
2023-06-27 12:20:00,73.23,73.42,73.22,73.38,114658.0,68.9574,69.1363,68.9479,69.0986,114658.0
2023-06-27 12:30:00,73.38,73.65,73.36,73.64,169050.0,69.0986,69.3529,69.0798,69.3434,169050.0
2023-06-27 12:40:00,73.64,73.7,73.52,73.59,79651.0,69.3434,69.3999,69.2304,69.2964,79651.0
2023-06-27 12:50:00,73.59,73.63,73.47,73.48,65998.0,69.2964,69.334,69.1834,69.1928,65998.0
2023-06-27 13:00:00,73.48,73.58,73.46,73.57,73478.0,69.1928,69.2869,69.1739,69.2775,73478.0
2023-06-27 13:10:00,73.58,73.66,73.56,73.6,48887.0,69.2869,69.3623,69.2681,69.3058,48887.0
2023-06-27 13:20:00,73.6,73.68,73.57,73.68,73382.0,69.3058,69.3811,69.2775,69.3811,73382.0
2023-06-27 13:30:00,73.68,73.76,73.67,73.74,119895.0,69.3811,69.4564,69.3717,69.4376,119895.0
2023-06-27 13:40:00,73.73,73.8,73.7,73.72,89150.0,69.4282,69.4941,69.3999,69.4188,89150.0
2023-06-27 13:50:00,73.72,73.85,73.72,73.84,83899.0,69.4188,69.5412,69.4188,69.5318,83899.0
2023-06-27 14:00:00,73.83,73.89,73.8,73.89,89210.0,69.5224,69.5789,69.4941,69.5789,89210.0
2023-06-27 14:10:00,73.89,73.93,73.84,73.84,81405.0,69.5789,69.6165,69.5318,69.5318,81405.0
2023-06-27 14:20:00,73.84,73.88,73.74,73.75,99889.0,69.5318,69.5694,69.4376,69.447,99889.0
2023-06-27 14:30:00,73.75,73.95,73.72,73.92,124683.0,69.447,69.6354,69.4188,69.6071,124683.0
2023-06-27 14:40:00,73.92,73.99,73.83,73.94,121268.0,69.6071,69.673,69.5224,69.6259,121268.0
2023-06-27 14:50:00,73.95,74.0,73.89,73.91,97251.0,69.6354,69.6824,69.5789,69.5977,97251.0
2023-06-27 15:00:00,73.91,73.96,73.9,73.92,88581.0,69.5977,69.6448,69.5883,69.6071,88581.0
2023-06-27 15:10:00,73.93,74.01,73.89,73.99,113434.0,69.6165,69.6919,69.5789,69.673,113434.0
2023-06-27 15:20:00,74.0,74.03,73.93,74.0,71881.0,69.6824,69.7107,69.6165,69.6824,71881.0
2023-06-27 15:30:00,74.0,74.06,73.96,73.99,100332.0,69.6824,69.7389,69.6448,69.673,100332.0
2023-06-27 15:40:00,73.99,74.05,73.94,73.98,155242.0,69.673,69.7295,69.6259,69.6636,155242.0
2023-06-27 15:50:00,73.97,73.97,73.88,73.89,310208.0,69.6542,69.6542,69.5694,69.5789,310208.0
2023-06-28 09:30:00,73.95,74.21,73.38,73.6,366870.0,69.6354,69.8802,69.0986,69.3058,366870.0
2023-06-28 09:40:00,73.62,73.95,73.61,73.78,199713.0,69.3246,69.6354,69.3152,69.4753,199713.0
2023-06-28 09:50:00,73.78,73.81,73.46,73.56,230789.0,69.4753,69.5035,69.1739,69.2681,230789.0
2023-06-28 10:00:00,73.56,73.66,73.49,73.53,193591.0,69.2681,69.3623,69.2022,69.2399,193591.0
2023-06-28 10:10:00,73.53,73.63,73.52,73.57,128815.0,69.2399,69.334,69.2304,69.2775,128815.0
2023-06-28 10:20:00,73.56,73.61,73.48,73.49,188888.0,69.2681,69.3152,69.1928,69.2022,188888.0
2023-06-28 10:30:00,73.51,73.64,73.47,73.49,75594.0,69.221,69.3434,69.1834,69.2022,75594.0
2023-06-28 10:40:00,73.49,73.55,73.35,73.41,155753.0,69.2022,69.2587,69.0704,69.1269,155753.0
2023-06-28 10:50:00,73.42,73.57,73.35,73.56,141907.0,69.1363,69.2775,69.0704,69.2681,141907.0
2023-06-28 11:00:00,73.57,73.59,73.48,73.58,115489.0,69.2775,69.2964,69.1928,69.2869,115489.0
2023-06-28 11:10:00,73.58,73.69,73.57,73.58,137479.0,69.2869,69.3905,69.2775,69.2869,137479.0
2023-06-28 11:20:00,73.59,73.62,73.52,73.56,100864.0,69.2964,69.3246,69.2304,69.2681,100864.0
2023-06-28 11:30:00,73.56,73.57,73.41,73.42,109694.0,69.2681,69.2775,69.1269,69.1363,109694.0
2023-06-28 11:40:00,73.42,73.46,73.25,73.28,110434.0,69.1363,69.1739,68.9762,69.0044,110434.0
2023-06-28 11:50:00,73.28,73.47,73.27,73.46,74979.0,69.0044,69.1834,68.995,69.1739,74979.0
2023-06-28 12:00:00,73.47,73.58,73.43,73.52,145027.0,69.1834,69.2869,69.1457,69.2304,145027.0
2023-06-28 12:10:00,73.51,73.6,73.46,73.54,71148.0,69.221,69.3058,69.1739,69.2493,71148.0
2023-06-28 12:20:00,73.53,73.77,73.51,73.77,117673.0,69.2399,69.4659,69.221,69.4659,117673.0
2023-06-28 12:30:00,73.77,73.77,73.65,73.73,154761.0,69.4659,69.4659,69.3529,69.4282,154761.0
2023-06-28 12:40:00,73.73,73.75,73.57,73.58,199588.0,69.4282,69.447,69.2775,69.2869,199588.0
2023-06-28 12:50:00,73.59,73.64,73.52,73.59,74807.0,69.2964,69.3434,69.2304,69.2964,74807.0
2023-06-28 13:00:00,73.59,73.63,73.52,73.63,74992.0,69.2964,69.334,69.2304,69.334,74992.0
2023-06-28 13:10:00,73.63,73.64,73.56,73.59,82959.0,69.334,69.3434,69.2681,69.2964,82959.0
2023-06-28 13:20:00,73.59,73.62,73.55,73.59,50133.0,69.2964,69.3246,69.2587,69.2964,50133.0
2023-06-28 13:30:00,73.58,73.59,73.46,73.5,195369.0,69.2869,69.2964,69.1739,69.2116,195369.0
2023-06-28 13:40:00,73.5,73.5,73.33,73.35,183623.0,69.2116,69.2116,69.0515,69.0704,183623.0
2023-06-28 13:50:00,73.34,73.41,73.22,73.38,148282.0,69.0609,69.1269,68.9479,69.0986,148282.0
2023-06-28 14:00:00,73.39,73.48,73.36,73.45,116073.0,69.108,69.1928,69.0798,69.1645,116073.0
2023-06-28 14:10:00,73.45,73.46,73.34,73.39,85538.0,69.1645,69.1739,69.0609,69.108,85538.0
2023-06-28 14:20:00,73.39,73.44,73.36,73.37,51258.0,69.108,69.1551,69.0798,69.0892,51258.0
2023-06-28 14:30:00,73.36,73.47,73.33,73.46,98080.0,69.0798,69.1834,69.0515,69.1739,98080.0
2023-06-28 14:40:00,73.45,73.52,73.41,73.51,176973.0,69.1645,69.2304,69.1269,69.221,176973.0
2023-06-28 14:50:00,73.51,73.54,73.47,73.48,105708.0,69.221,69.2493,69.1834,69.1928,105708.0
2023-06-28 15:00:00,73.48,73.53,73.42,73.48,202083.0,69.1928,69.2399,69.1363,69.1928,202083.0
2023-06-28 15:10:00,73.49,73.5,73.36,73.4,109186.0,69.2022,69.2116,69.0798,69.1174,109186.0
2023-06-28 15:20:00,73.41,73.46,73.38,73.42,109527.0,69.1269,69.1739,69.0986,69.1363,109527.0
2023-06-28 15:30:00,73.42,73.44,73.34,73.42,188705.0,69.1363,69.1551,69.0609,69.1363,188705.0
2023-06-28 15:40:00,73.42,73.48,73.35,73.37,192962.0,69.1363,69.1928,69.0704,69.0892,192962.0
2023-06-28 15:50:00,73.36,73.45,73.31,73.44,547343.0,69.0798,69.1645,69.0327,69.1551,547343.0
2023-06-29 09:30:00,72.68,73.02,72.51,73.0,281618.0,68.4395,68.7596,68.2794,68.7408,281618.0
2023-06-29 09:40:00,73.01,73.14,72.9,73.03,140819.0,68.7502,68.8726,68.6466,68.769,140819.0
2023-06-29 09:50:00,73.03,73.14,72.89,73.11,79490.0,68.769,68.8726,68.6372,68.8444,79490.0
2023-06-29 10:00:00,73.12,73.2,72.96,73.03,106011.0,68.8538,68.9291,68.7031,68.769,106011.0
2023-06-29 10:10:00,73.03,73.14,72.98,73.05,81243.0,68.769,68.8726,68.722,68.7879,81243.0
2023-06-29 10:20:00,73.05,73.24,73.04,73.23,91868.0,68.7879,68.9668,68.7785,68.9574,91868.0
2023-06-29 10:30:00,73.24,73.28,73.06,73.12,57506.0,68.9668,69.0044,68.7973,68.8538,57506.0
2023-06-29 10:40:00,73.12,73.25,73.09,73.2,46626.0,68.8538,68.9762,68.8255,68.9291,46626.0
2023-06-29 10:50:00,73.21,73.21,72.95,72.97,82376.0,68.9385,68.9385,68.6937,68.7125,82376.0
2023-06-29 11:00:00,72.97,73.29,72.96,73.24,135293.0,68.7125,69.0139,68.7031,68.9668,135293.0
2023-06-29 11:10:00,73.25,73.28,73.11,73.12,76899.0,68.9762,69.0044,68.8444,68.8538,76899.0
2023-06-29 11:20:00,73.13,73.21,73.06,73.17,79167.0,68.8632,68.9385,68.7973,68.9009,79167.0
2023-06-29 11:30:00,73.17,73.28,73.16,73.17,78877.0,68.9009,69.0044,68.8915,68.9009,78877.0
2023-06-29 11:40:00,73.18,73.32,73.16,73.27,76597.0,68.9103,69.0421,68.8915,68.995,76597.0
2023-06-29 11:50:00,73.26,73.32,73.17,73.29,56945.0,68.9856,69.0421,68.9009,69.0139,56945.0
2023-06-29 12:00:00,73.28,73.29,73.17,73.17,76349.0,69.0044,69.0139,68.9009,68.9009,76349.0
2023-06-29 12:10:00,73.17,73.31,73.15,73.26,54104.0,68.9009,69.0327,68.882,68.9856,54104.0
2023-06-29 12:20:00,73.26,73.4,73.24,73.36,69569.0,68.9856,69.1174,68.9668,69.0798,69569.0
2023-06-29 12:30:00,73.35,73.46,73.32,73.45,55003.0,69.0704,69.1739,69.0421,69.1645,55003.0
2023-06-29 12:40:00,73.45,73.49,73.36,73.39,73591.0,69.1645,69.2022,69.0798,69.108,73591.0
2023-06-29 12:50:00,73.39,73.57,73.36,73.56,150899.0,69.108,69.2775,69.0798,69.2681,150899.0
2023-06-29 13:00:00,73.56,73.57,73.38,73.45,95602.0,69.2681,69.2775,69.0986,69.1645,95602.0
2023-06-29 13:10:00,73.45,73.6,73.44,73.45,81730.0,69.1645,69.3058,69.1551,69.1645,81730.0
2023-06-29 13:20:00,73.45,73.48,73.35,73.48,46392.0,69.1645,69.1928,69.0704,69.1928,46392.0
2023-06-29 13:30:00,73.48,73.5,73.26,73.27,77882.0,69.1928,69.2116,68.9856,68.995,77882.0
2023-06-29 13:40:00,73.27,73.37,73.22,73.24,76429.0,68.995,69.0892,68.9479,68.9668,76429.0
2023-06-29 13:50:00,73.23,73.25,73.04,73.05,93513.0,68.9574,68.9762,68.7785,68.7879,93513.0
2023-06-29 14:00:00,73.05,73.05,72.84,72.9,111434.0,68.7879,68.7879,68.5901,68.6466,111434.0
2023-06-29 14:10:00,72.89,73.04,72.85,72.95,131038.0,68.6372,68.7785,68.5995,68.6937,131038.0
2023-06-29 14:20:00,72.95,72.95,72.8,72.8,86192.0,68.6937,68.6937,68.5525,68.5525,86192.0
2023-06-29 14:30:00,72.81,72.92,72.75,72.87,114330.0,68.5619,68.6655,68.5054,68.6184,114330.0
2023-06-29 14:40:00,72.88,72.9,72.82,72.87,91672.0,68.6278,68.6466,68.5713,68.6184,91672.0
2023-06-29 14:50:00,72.87,72.99,72.83,72.89,118178.0,68.6184,68.7314,68.5807,68.6372,118178.0
2023-06-29 15:00:00,72.89,72.99,72.82,72.97,113115.0,68.6372,68.7314,68.5713,68.7125,113115.0
2023-06-29 15:10:00,72.97,73.05,72.94,72.97,101307.0,68.7125,68.7879,68.6843,68.7125,101307.0
2023-06-29 15:20:00,72.97,73.04,72.95,73.0,106053.0,68.7125,68.7785,68.6937,68.7408,106053.0
2023-06-29 15:30:00,72.98,73.03,72.89,72.9,98386.0,68.722,68.769,68.6372,68.6466,98386.0
2023-06-29 15:40:00,72.89,72.94,72.79,72.84,209798.0,68.6372,68.6843,68.543,68.5901,209798.0
2023-06-29 15:50:00,72.85,72.97,72.8,72.81,635981.0,68.5995,68.7125,68.5525,68.5619,635981.0
2023-06-30 09:30:00,72.94,73.51,72.78,73.32,338308.0,68.6843,69.221,68.5336,69.0421,338308.0
2023-06-30 09:40:00,73.3,73.5,73.25,73.43,138048.0,69.0233,69.2116,68.9762,69.1457,138048.0
2023-06-30 09:50:00,73.44,73.55,73.35,73.44,84351.0,69.1551,69.2587,69.0704,69.1551,84351.0
2023-06-30 10:00:00,73.44,73.47,73.33,73.4,101485.0,69.1551,69.1834,69.0515,69.1174,101485.0
2023-06-30 10:10:00,73.41,73.41,73.27,73.34,88011.0,69.1269,69.1269,68.995,69.0609,88011.0
2023-06-30 10:20:00,73.34,73.34,73.12,73.2,86866.0,69.0609,69.0609,68.8538,68.9291,86866.0
2023-06-30 10:30:00,73.2,73.35,73.15,73.22,121426.0,68.9291,69.0704,68.882,68.9479,121426.0
2023-06-30 10:40:00,73.23,73.35,73.21,73.25,76038.0,68.9574,69.0704,68.9385,68.9762,76038.0
2023-06-30 10:50:00,73.25,73.49,73.23,73.45,130907.0,68.9762,69.2022,68.9574,69.1645,130907.0
2023-06-30 11:00:00,73.46,73.52,73.44,73.48,77214.0,69.1739,69.2304,69.1551,69.1928,77214.0
2023-06-30 11:10:00,73.51,73.52,73.44,73.51,109120.0,69.221,69.2304,69.1551,69.221,109120.0
2023-06-30 11:20:00,73.51,73.55,73.3,73.39,82675.0,69.221,69.2587,69.0233,69.108,82675.0
2023-06-30 11:30:00,73.38,73.39,73.22,73.29,84031.0,69.0986,69.108,68.9479,69.0139,84031.0
2023-06-30 11:40:00,73.3,73.38,73.27,73.36,75778.0,69.0233,69.0986,68.995,69.0798,75778.0
2023-06-30 11:50:00,73.36,73.39,73.26,73.38,156669.0,69.0798,69.108,68.9856,69.0986,156669.0
2023-06-30 12:00:00,73.39,73.43,73.31,73.31,82657.0,69.108,69.1457,69.0327,69.0327,82657.0
2023-06-30 12:10:00,73.31,73.49,73.31,73.45,78469.0,69.0327,69.2022,69.0327,69.1645,78469.0
2023-06-30 12:20:00,73.46,73.66,73.45,73.65,78903.0,69.1739,69.3623,69.1645,69.3529,78903.0
2023-06-30 12:30:00,73.65,73.67,73.55,73.65,91112.0,69.3529,69.3717,69.2587,69.3529,91112.0
2023-06-30 12:40:00,73.65,73.73,73.65,73.72,80132.0,69.3529,69.4282,69.3529,69.4188,80132.0
2023-06-30 12:50:00,73.72,73.77,73.66,73.73,48500.0,69.4188,69.4659,69.3623,69.4282,48500.0
2023-06-30 13:00:00,73.73,73.85,73.71,73.82,53405.0,69.4282,69.5412,69.4094,69.5129,53405.0
2023-06-30 13:10:00,73.81,73.89,73.78,73.86,48081.0,69.5035,69.5789,69.4753,69.5506,48081.0
2023-06-30 13:20:00,73.86,73.96,73.85,73.94,83415.0,69.5506,69.6448,69.5412,69.6259,83415.0
2023-06-30 13:30:00,73.94,74.04,73.93,73.95,96316.0,69.6259,69.7201,69.6165,69.6354,96316.0
2023-06-30 13:40:00,73.95,73.95,73.83,73.87,80561.0,69.6354,69.6354,69.5224,69.56,80561.0
2023-06-30 13:50:00,73.87,73.87,73.82,73.84,49247.0,69.56,69.56,69.5129,69.5318,49247.0
2023-06-30 14:00:00,73.84,73.95,73.83,73.94,54766.0,69.5318,69.6354,69.5224,69.6259,54766.0
2023-06-30 14:10:00,73.95,73.95,73.87,73.92,56803.0,69.6354,69.6354,69.56,69.6071,56803.0
2023-06-30 14:20:00,73.92,74.07,73.89,74.05,99523.0,69.6071,69.7484,69.5789,69.7295,99523.0
2023-06-30 14:30:00,74.05,74.09,74.0,74.08,108742.0,69.7295,69.7672,69.6824,69.7578,108742.0
2023-06-30 14:40:00,74.08,74.16,74.06,74.15,162195.0,69.7578,69.8331,69.7389,69.8237,162195.0
2023-06-30 14:50:00,74.16,74.16,74.05,74.15,74362.0,69.8331,69.8331,69.7295,69.8237,74362.0
2023-06-30 15:00:00,74.15,74.15,74.02,74.09,63001.0,69.8237,69.8237,69.7013,69.7672,63001.0
2023-06-30 15:10:00,74.09,74.26,74.08,74.2,154731.0,69.7672,69.9273,69.7578,69.8708,154731.0
2023-06-30 15:20:00,74.2,74.23,74.11,74.19,142796.0,69.8708,69.899,69.786,69.8614,142796.0
2023-06-30 15:30:00,74.19,74.26,74.09,74.26,250217.0,69.8614,69.9273,69.7672,69.9273,250217.0
2023-06-30 15:40:00,74.26,74.31,74.14,74.15,296888.0,69.9273,69.9744,69.8143,69.8237,296888.0
2023-06-30 15:50:00,74.15,74.29,74.14,74.18,929338.0,69.8237,69.9555,69.8143,69.8519,929338.0
2023-07-03 09:30:00,73.87,74.23,73.5,74.15,234529.0,69.56,69.899,69.2116,69.8237,234529.0
2023-07-03 09:40:00,74.17,74.25,73.94,74.08,87771.0,69.8425,69.9179,69.6259,69.7578,87771.0
2023-07-03 09:50:00,74.11,74.26,74.0,74.15,42284.0,69.786,69.9273,69.6824,69.8237,42284.0
2023-07-03 10:00:00,74.16,74.43,74.1,74.38,70241.0,69.8331,70.0874,69.7766,70.0403,70241.0
2023-07-03 10:10:00,74.38,74.42,74.27,74.28,60931.0,70.0403,70.0779,69.9367,69.9461,60931.0
2023-07-03 10:20:00,74.28,74.4,74.22,74.23,54897.0,69.9461,70.0591,69.8896,69.899,54897.0
2023-07-03 10:30:00,74.24,74.38,74.19,74.36,50084.0,69.9084,70.0403,69.8614,70.0214,50084.0
2023-07-03 10:40:00,74.36,74.47,74.31,74.47,55142.0,70.0214,70.125,69.9744,70.125,55142.0
2023-07-03 10:50:00,74.46,74.46,74.23,74.25,47002.0,70.1156,70.1156,69.899,69.9179,47002.0
2023-07-03 11:00:00,74.24,74.41,74.22,74.33,52038.0,69.9084,70.0685,69.8896,69.9932,52038.0
2023-07-03 11:10:00,74.32,74.32,74.21,74.3,67215.0,69.9838,69.9838,69.8802,69.9649,67215.0
2023-07-03 11:20:00,74.31,74.35,74.21,74.34,66055.0,69.9744,70.012,69.8802,70.0026,66055.0
2023-07-03 11:30:00,74.34,74.36,74.23,74.34,71818.0,70.0026,70.0214,69.899,70.0026,71818.0
2023-07-03 11:40:00,74.34,74.35,74.21,74.23,44461.0,70.0026,70.012,69.8802,69.899,44461.0
2023-07-03 11:50:00,74.23,74.25,74.18,74.2,49948.0,69.899,69.9179,69.8519,69.8708,49948.0
2023-07-03 12:00:00,74.2,74.23,74.08,74.2,64788.0,69.8708,69.899,69.7578,69.8708,64788.0
2023-07-03 12:10:00,74.2,74.26,74.16,74.17,42049.0,69.8708,69.9273,69.8331,69.8425,42049.0
2023-07-03 12:20:00,74.17,74.28,74.15,74.2,52767.0,69.8425,69.9461,69.8237,69.8708,52767.0
2023-07-03 12:30:00,74.19,74.22,74.12,74.17,54938.0,69.8614,69.8896,69.7954,69.8425,54938.0
2023-07-03 12:40:00,74.17,74.18,74.08,74.15,74132.0,69.8425,69.8519,69.7578,69.8237,74132.0
2023-07-03 12:50:00,74.16,74.39,74.16,74.35,171295.0,69.8331,70.0497,69.8331,70.012,171295.0
2023-07-05 09:30:00,73.98,74.44,73.92,74.42,449906.0,69.6636,70.0968,69.6071,70.0779,449906.0
2023-07-05 09:40:00,74.42,74.43,74.0,74.2,197784.0,70.0779,70.0874,69.6824,69.8708,197784.0
2023-07-05 09:50:00,74.19,74.42,74.16,74.39,159883.0,69.8614,70.0779,69.8331,70.0497,159883.0
2023-07-05 10:00:00,74.39,74.55,74.31,74.37,155476.0,70.0497,70.2003,69.9744,70.0309,155476.0
2023-07-05 10:10:00,74.38,74.54,74.3,74.4,134368.0,70.0403,70.1909,69.9649,70.0591,134368.0
2023-07-05 10:20:00,74.39,74.41,74.11,74.16,138298.0,70.0497,70.0685,69.786,69.8331,138298.0
2023-07-05 10:30:00,74.17,74.31,74.08,74.25,126583.0,69.8425,69.9744,69.7578,69.9179,126583.0
2023-07-05 10:40:00,74.26,74.32,74.12,74.27,213178.0,69.9273,69.9838,69.7954,69.9367,213178.0
2023-07-05 10:50:00,74.27,74.7,74.27,74.53,130611.0,69.9367,70.3416,69.9367,70.1815,130611.0
2023-07-05 11:00:00,74.53,74.77,74.53,74.76,108286.0,70.1815,70.4075,70.1815,70.3981,108286.0
2023-07-05 11:10:00,74.76,74.88,74.75,74.8,122047.0,70.3981,70.5111,70.3887,70.4358,122047.0
2023-07-05 11:20:00,74.79,75.07,74.78,74.96,155640.0,70.4263,70.69,70.4169,70.5864,155640.0
2023-07-05 11:30:00,74.95,75.12,74.91,75.11,149666.0,70.577,70.7371,70.5393,70.7277,149666.0
2023-07-05 11:40:00,75.11,75.22,75.01,75.05,123441.0,70.7277,70.8313,70.6335,70.6712,123441.0
2023-07-05 11:50:00,75.04,75.15,75.03,75.15,98082.0,70.6618,70.7653,70.6523,70.7653,98082.0
2023-07-05 12:00:00,75.15,75.23,75.12,75.19,94652.0,70.7653,70.8407,70.7371,70.803,94652.0
2023-07-05 12:10:00,75.19,75.24,75.03,75.04,99954.0,70.803,70.8501,70.6523,70.6618,99954.0
2023-07-05 12:20:00,75.04,75.1,74.97,74.99,88407.0,70.6618,70.7183,70.5958,70.6147,88407.0
2023-07-05 12:30:00,75.0,75.13,74.99,75.09,117067.0,70.6241,70.7465,70.6147,70.7088,117067.0
2023-07-05 12:40:00,75.09,75.13,75.0,75.13,88944.0,70.7088,70.7465,70.6241,70.7465,88944.0
2023-07-05 12:50:00,75.13,75.14,75.05,75.09,79765.0,70.7465,70.7559,70.6712,70.7088,79765.0
2023-07-05 13:00:00,75.09,75.19,75.09,75.11,96946.0,70.7088,70.803,70.7088,70.7277,96946.0
2023-07-05 13:10:00,75.1,75.18,75.07,75.17,93211.0,70.7183,70.7936,70.69,70.7842,93211.0
2023-07-05 13:20:00,75.17,75.26,75.17,75.19,141039.0,70.7842,70.8689,70.7842,70.803,141039.0
2023-07-05 13:30:00,75.2,75.27,75.17,75.2,80825.0,70.8124,70.8783,70.7842,70.8124,80825.0
2023-07-05 13:40:00,75.2,75.33,75.17,75.26,121841.0,70.8124,70.9348,70.7842,70.8689,121841.0
2023-07-05 13:50:00,75.26,75.27,75.06,75.07,141526.0,70.8689,70.8783,70.6806,70.69,141526.0
2023-07-05 14:00:00,75.04,75.22,74.99,75.21,134824.0,70.6618,70.8313,70.6147,70.8218,134824.0
2023-07-05 14:10:00,75.2,75.29,75.13,75.18,112252.0,70.8124,70.8972,70.7465,70.7936,112252.0
2023-07-05 14:20:00,75.19,75.25,75.1,75.23,93004.0,70.803,70.8595,70.7183,70.8407,93004.0
2023-07-05 14:30:00,75.23,75.27,75.18,75.26,80452.0,70.8407,70.8783,70.7936,70.8689,80452.0
2023-07-05 14:40:00,75.25,75.37,75.25,75.33,96102.0,70.8595,70.9725,70.8595,70.9348,96102.0
2023-07-05 14:50:00,75.33,75.55,75.31,75.53,164692.0,70.9348,71.142,70.916,71.1232,164692.0
2023-07-05 15:00:00,75.53,75.55,75.46,75.54,136564.0,71.1232,71.142,71.0573,71.1326,136564.0
2023-07-05 15:10:00,75.55,75.59,75.5,75.59,142948.0,71.142,71.1797,71.0949,71.1797,142948.0
2023-07-05 15:20:00,75.58,75.59,75.25,75.26,104356.0,71.1703,71.1797,70.8595,70.8689,104356.0
2023-07-05 15:30:00,75.26,75.26,75.04,75.05,149331.0,70.8689,70.8689,70.6618,70.6712,149331.0
2023-07-05 15:40:00,75.05,75.1,74.92,74.95,194850.0,70.6712,70.7183,70.5488,70.577,194850.0
2023-07-05 15:50:00,74.95,75.04,74.92,74.94,515424.0,70.577,70.6618,70.5488,70.5676,515424.0
2023-07-06 09:30:00,74.29,74.29,73.51,73.76,256052.0,69.9555,69.9555,69.221,69.4564,256052.0
2023-07-06 09:40:00,73.73,74.13,73.73,73.86,165365.0,69.4282,69.8049,69.4282,69.5506,165365.0
2023-07-06 09:50:00,73.88,73.98,73.7,73.9,105522.0,69.5694,69.6636,69.3999,69.5883,105522.0
2023-07-06 10:00:00,73.83,73.9,73.5,73.57,151386.0,69.5224,69.5883,69.2116,69.2775,151386.0
2023-07-06 10:10:00,73.57,73.61,73.12,73.14,186985.0,69.2775,69.3152,68.8538,68.8726,186985.0
2023-07-06 10:20:00,73.14,73.38,73.09,73.3,137772.0,68.8726,69.0986,68.8255,69.0233,137772.0
2023-07-06 10:30:00,73.3,73.4,73.14,73.22,144492.0,69.0233,69.1174,68.8726,68.9479,144492.0
2023-07-06 10:40:00,73.21,73.35,73.18,73.33,108522.0,68.9385,69.0704,68.9103,69.0515,108522.0
2023-07-06 10:50:00,73.33,73.35,73.16,73.28,142071.0,69.0515,69.0704,68.8915,69.0044,142071.0
2023-07-06 11:00:00,73.28,73.33,73.1,73.28,75372.0,69.0044,69.0515,68.835,69.0044,75372.0
2023-07-06 11:10:00,73.28,73.31,73.16,73.22,87841.0,69.0044,69.0327,68.8915,68.9479,87841.0
2023-07-06 11:20:00,73.22,73.36,73.22,73.31,79320.0,68.9479,69.0798,68.9479,69.0327,79320.0
2023-07-06 11:30:00,73.31,73.35,73.1,73.1,83212.0,69.0327,69.0704,68.835,68.835,83212.0
2023-07-06 11:40:00,73.08,73.41,73.07,73.41,65182.0,68.8161,69.1269,68.8067,69.1269,65182.0
2023-07-06 11:50:00,73.39,73.54,73.39,73.44,59079.0,69.108,69.2493,69.108,69.1551,59079.0
2023-07-06 12:00:00,73.43,73.47,73.35,73.46,79578.0,69.1457,69.1834,69.0704,69.1739,79578.0
2023-07-06 12:10:00,73.46,73.53,73.36,73.36,53782.0,69.1739,69.2399,69.0798,69.0798,53782.0
2023-07-06 12:20:00,73.37,73.56,73.36,73.54,53620.0,69.0892,69.2681,69.0798,69.2493,53620.0
2023-07-06 12:30:00,73.54,73.55,73.39,73.41,48219.0,69.2493,69.2587,69.108,69.1269,48219.0
2023-07-06 12:40:00,73.41,73.49,73.31,73.35,57512.0,69.1269,69.2022,69.0327,69.0704,57512.0
2023-07-06 12:50:00,73.36,73.37,73.25,73.26,53992.0,69.0798,69.0892,68.9762,68.9856,53992.0
2023-07-06 13:00:00,73.25,73.39,73.24,73.3,51843.0,68.9762,69.108,68.9668,69.0233,51843.0
2023-07-06 13:10:00,73.31,73.38,73.3,73.35,44900.0,69.0327,69.0986,69.0233,69.0704,44900.0
2023-07-06 13:20:00,73.35,73.44,73.35,73.39,49148.0,69.0704,69.1551,69.0704,69.108,49148.0
2023-07-06 13:30:00,73.39,73.42,73.33,73.34,41677.0,69.108,69.1363,69.0515,69.0609,41677.0
2023-07-06 13:40:00,73.34,73.44,73.3,73.42,62489.0,69.0609,69.1551,69.0233,69.1363,62489.0
2023-07-06 13:50:00,73.42,73.48,73.41,73.45,66956.0,69.1363,69.1928,69.1269,69.1645,66956.0
2023-07-06 14:00:00,73.45,73.55,73.44,73.49,106103.0,69.1645,69.2587,69.1551,69.2022,106103.0
2023-07-06 14:10:00,73.48,73.49,73.36,73.4,62136.0,69.1928,69.2022,69.0798,69.1174,62136.0
2023-07-06 14:20:00,73.4,73.42,73.32,73.32,69844.0,69.1174,69.1363,69.0421,69.0421,69844.0
2023-07-06 14:30:00,73.32,73.37,73.29,73.31,56745.0,69.0421,69.0892,69.0139,69.0327,56745.0
2023-07-06 14:40:00,73.31,73.41,73.27,73.34,103747.0,69.0327,69.1269,68.995,69.0609,103747.0
2023-07-06 14:50:00,73.35,73.38,73.29,73.34,51870.0,69.0704,69.0986,69.0139,69.0609,51870.0
2023-07-06 15:00:00,73.34,73.37,73.2,73.23,63730.0,69.0609,69.0892,68.9291,68.9574,63730.0
2023-07-06 15:10:00,73.22,73.23,73.13,73.14,62148.0,68.9479,68.9574,68.8632,68.8726,62148.0
2023-07-06 15:20:00,73.15,73.28,73.14,73.17,85083.0,68.882,69.0044,68.8726,68.9009,85083.0
2023-07-06 15:30:00,73.16,73.16,73.1,73.11,70097.0,68.8915,68.8915,68.835,68.8444,70097.0
2023-07-06 15:40:00,73.12,73.18,73.07,73.16,150482.0,68.8538,68.9103,68.8067,68.8915,150482.0
2023-07-06 15:50:00,73.16,73.21,73.0,73.02,443408.0,68.8915,68.9385,68.7408,68.7596,443408.0
2023-07-07 09:30:00,72.53,72.72,72.2,72.21,328107.0,68.2982,68.4771,67.9875,67.9969,328107.0
2023-07-07 09:40:00,72.19,72.35,71.91,72.33,207390.0,67.978,68.1287,67.7144,68.1099,207390.0
2023-07-07 09:50:00,72.34,72.44,72.21,72.36,123642.0,68.1193,68.2135,67.9969,68.1381,123642.0
2023-07-07 10:00:00,72.36,72.43,72.05,72.14,154290.0,68.1381,68.204,67.8462,67.931,154290.0
2023-07-07 10:10:00,72.13,72.38,72.05,72.32,139130.0,67.9215,68.157,67.8462,68.1005,139130.0
2023-07-07 10:20:00,72.3,72.33,72.17,72.23,126044.0,68.0816,68.1099,67.9592,68.0157,126044.0
2023-07-07 10:30:00,72.24,72.24,72.03,72.23,178381.0,68.0251,68.0251,67.8274,68.0157,178381.0
2023-07-07 10:40:00,72.23,72.32,72.05,72.14,140802.0,68.0157,68.1005,67.8462,67.931,140802.0
2023-07-07 10:50:00,72.14,72.17,72.0,72.09,195221.0,67.931,67.9592,67.7991,67.8839,195221.0
2023-07-07 11:00:00,72.09,72.19,71.99,72.17,331882.0,67.8839,67.978,67.7897,67.9592,331882.0
2023-07-07 11:10:00,72.17,72.19,72.01,72.14,161331.0,67.9592,67.978,67.8085,67.931,161331.0
2023-07-07 11:20:00,72.15,72.31,72.14,72.27,76570.0,67.9404,68.091,67.931,68.0534,76570.0
2023-07-07 11:30:00,72.27,72.39,72.26,72.27,108292.0,68.0534,68.1664,68.044,68.0534,108292.0
2023-07-07 11:40:00,72.26,72.28,72.12,72.12,72865.0,68.044,68.0628,67.9121,67.9121,72865.0
2023-07-07 11:50:00,72.13,72.17,72.01,72.07,173906.0,67.9215,67.9592,67.8085,67.865,173906.0
2023-07-07 12:00:00,72.06,72.08,71.92,71.95,185689.0,67.8556,67.8745,67.7238,67.752,185689.0
2023-07-07 12:10:00,71.95,72.05,71.89,72.01,139970.0,67.752,67.8462,67.6955,67.8085,139970.0
2023-07-07 12:20:00,72.01,72.18,71.91,72.14,155631.0,67.8085,67.9686,67.7144,67.931,155631.0
2023-07-07 12:30:00,72.14,72.15,72.04,72.1,72578.0,67.931,67.9404,67.8368,67.8933,72578.0
2023-07-07 12:40:00,72.1,72.17,72.05,72.11,65352.0,67.8933,67.9592,67.8462,67.9027,65352.0
2023-07-07 12:50:00,72.12,72.25,72.09,72.19,72023.0,67.9121,68.0345,67.8839,67.978,72023.0
2023-07-07 13:00:00,72.19,72.32,72.17,72.26,90493.0,67.978,68.1005,67.9592,68.044,90493.0
2023-07-07 13:10:00,72.25,72.38,72.24,72.36,76213.0,68.0345,68.157,68.0251,68.1381,76213.0
2023-07-07 13:20:00,72.37,72.42,72.34,72.41,72846.0,68.1475,68.1946,68.1193,68.1852,72846.0
2023-07-07 13:30:00,72.41,72.48,72.34,72.42,69419.0,68.1852,68.2511,68.1193,68.1946,69419.0
2023-07-07 13:40:00,72.42,72.52,72.38,72.47,62333.0,68.1946,68.2888,68.157,68.2417,62333.0
2023-07-07 13:50:00,72.46,72.47,72.36,72.43,60355.0,68.2323,68.2417,68.1381,68.204,60355.0
2023-07-07 14:00:00,72.43,72.58,72.43,72.57,80153.0,68.204,68.3453,68.204,68.3359,80153.0
2023-07-07 14:10:00,72.58,72.61,72.45,72.46,67877.0,68.3453,68.3735,68.2229,68.2323,67877.0
2023-07-07 14:20:00,72.46,72.56,72.4,72.56,62075.0,68.2323,68.3265,68.1758,68.3265,62075.0
2023-07-07 14:30:00,72.55,72.55,72.34,72.36,67597.0,68.317,68.317,68.1193,68.1381,67597.0
2023-07-07 14:40:00,72.36,72.4,72.29,72.3,69037.0,68.1381,68.1758,68.0722,68.0816,69037.0
2023-07-07 14:50:00,72.29,72.36,72.29,72.33,69308.0,68.0722,68.1381,68.0722,68.1099,69308.0
2023-07-07 15:00:00,72.33,72.35,72.22,72.24,91006.0,68.1099,68.1287,68.0063,68.0251,91006.0
2023-07-07 15:10:00,72.25,72.28,72.17,72.19,72062.0,68.0345,68.0628,67.9592,67.978,72062.0
2023-07-07 15:20:00,72.18,72.22,72.14,72.18,72992.0,67.9686,68.0063,67.931,67.9686,72992.0
2023-07-07 15:30:00,72.17,72.27,72.14,72.17,176419.0,67.9592,68.0534,67.931,67.9592,176419.0
2023-07-07 15:40:00,72.16,72.29,72.12,72.23,190299.0,67.9498,68.0722,67.9121,68.0157,190299.0
2023-07-07 15:50:00,72.22,72.28,72.04,72.05,448713.0,68.0063,68.0628,67.8368,67.8462,448713.0
2023-07-10 09:30:00,71.8,72.49,71.71,71.93,315875.0,67.6108,68.2605,67.5261,67.7332,315875.0
2023-07-10 09:40:00,71.91,72.22,71.9,72.14,168459.0,67.7144,68.0063,67.705,67.931,168459.0
2023-07-10 09:50:00,72.14,72.3,72.0,72.19,146160.0,67.931,68.0816,67.7991,67.978,146160.0
2023-07-10 10:00:00,72.18,72.35,71.98,72.02,124557.0,67.9686,68.1287,67.7803,67.818,124557.0
2023-07-10 10:10:00,72.02,72.03,71.75,71.78,200587.0,67.818,67.8274,67.5637,67.592,200587.0
2023-07-10 10:20:00,71.78,71.8,71.42,71.48,256087.0,67.592,67.6108,67.253,67.3095,256087.0
2023-07-10 10:30:00,71.47,71.59,71.4,71.59,205812.0,67.3001,67.4131,67.2341,67.4131,205812.0
2023-07-10 10:40:00,71.6,71.61,71.43,71.43,173178.0,67.4225,67.4319,67.2624,67.2624,173178.0
2023-07-10 10:50:00,71.41,71.47,71.24,71.3,196730.0,67.2436,67.3001,67.0835,67.14,196730.0
2023-07-10 11:00:00,71.3,71.37,71.1,71.23,180891.0,67.14,67.2059,66.9516,67.0741,180891.0
2023-07-10 11:10:00,71.24,71.33,71.22,71.28,95129.0,67.0835,67.1682,67.0646,67.1211,95129.0
2023-07-10 11:20:00,71.28,71.46,71.27,71.36,129801.0,67.1211,67.2906,67.1117,67.1965,129801.0
2023-07-10 11:30:00,71.35,71.46,71.33,71.38,90586.0,67.1871,67.2906,67.1682,67.2153,90586.0
2023-07-10 11:40:00,71.37,71.5,71.3,71.5,99290.0,67.2059,67.3283,67.14,67.3283,99290.0
2023-07-10 11:50:00,71.49,71.63,71.49,71.63,137842.0,67.3189,67.4507,67.3189,67.4507,137842.0
2023-07-10 12:00:00,71.63,71.67,71.45,71.56,125175.0,67.4507,67.4884,67.2812,67.3848,125175.0
2023-07-10 12:10:00,71.56,71.72,71.55,71.69,103729.0,67.3848,67.5355,67.3754,67.5072,103729.0
2023-07-10 12:20:00,71.68,71.78,71.63,71.66,87373.0,67.4978,67.592,67.4507,67.479,87373.0
2023-07-10 12:30:00,71.65,71.76,71.65,71.7,103452.0,67.4696,67.5731,67.4696,67.5166,103452.0
2023-07-10 12:40:00,71.7,71.71,71.62,71.67,62789.0,67.5166,67.5261,67.4413,67.4884,62789.0
2023-07-10 12:50:00,71.67,71.69,71.58,71.64,96042.0,67.4884,67.5072,67.4036,67.4601,96042.0
2023-07-10 13:00:00,71.65,71.81,71.64,71.77,104420.0,67.4696,67.6202,67.4601,67.5826,104420.0
2023-07-10 13:10:00,71.77,71.86,71.76,71.8,80785.0,67.5826,67.6673,67.5731,67.6108,80785.0
2023-07-10 13:20:00,71.8,71.83,71.71,71.75,118205.0,67.6108,67.639,67.5261,67.5637,118205.0
2023-07-10 13:30:00,71.75,71.84,71.69,71.81,87248.0,67.5637,67.6485,67.5072,67.6202,87248.0
2023-07-10 13:40:00,71.81,71.9,71.81,71.86,84009.0,67.6202,67.705,67.6202,67.6673,84009.0
2023-07-10 13:50:00,71.86,71.89,71.82,71.87,76652.0,67.6673,67.6955,67.6296,67.6767,76652.0
2023-07-10 14:00:00,71.87,71.87,71.71,71.72,67049.0,67.6767,67.6767,67.5261,67.5355,67049.0
2023-07-10 14:10:00,71.72,71.73,71.66,71.69,78629.0,67.5355,67.5449,67.479,67.5072,78629.0
2023-07-10 14:20:00,71.69,71.77,71.68,71.73,105190.0,67.5072,67.5826,67.4978,67.5449,105190.0
2023-07-10 14:30:00,71.73,71.77,71.7,71.72,80416.0,67.5449,67.5826,67.5166,67.5355,80416.0
2023-07-10 14:40:00,71.72,71.73,71.55,71.58,81572.0,67.5355,67.5449,67.3754,67.4036,81572.0
2023-07-10 14:50:00,71.57,71.63,71.57,71.62,91948.0,67.3942,67.4507,67.3942,67.4413,91948.0
2023-07-10 15:00:00,71.62,71.68,71.59,71.61,75484.0,67.4413,67.4978,67.4131,67.4319,75484.0
2023-07-10 15:10:00,71.61,71.62,71.53,71.53,81167.0,67.4319,67.4413,67.3566,67.3566,81167.0
2023-07-10 15:20:00,71.53,71.54,71.47,71.5,103761.0,67.3566,67.366,67.3001,67.3283,103761.0
2023-07-10 15:30:00,71.5,71.62,71.5,71.58,119690.0,67.3283,67.4413,67.3283,67.4036,119690.0
2023-07-10 15:40:00,71.58,71.59,71.47,71.55,204818.0,67.4036,67.4131,67.3001,67.3754,204818.0
2023-07-10 15:50:00,71.54,71.73,71.5,71.73,540355.0,67.366,67.5449,67.3283,67.5449,540355.0
2023-07-11 09:30:00,71.64,71.64,71.41,71.48,196341.0,67.4601,67.4601,67.2436,67.3095,196341.0
2023-07-11 09:40:00,71.49,71.54,71.05,71.19,184007.0,67.3189,67.366,66.9046,67.0364,184007.0
2023-07-11 09:50:00,71.18,71.18,70.85,71.08,182627.0,67.027,67.027,66.7162,66.9328,182627.0
2023-07-11 10:00:00,71.08,71.29,71.08,71.21,234811.0,66.9328,67.1306,66.9328,67.0552,234811.0
2023-07-11 10:10:00,71.2,71.3,71.06,71.22,116771.0,67.0458,67.14,66.914,67.0646,116771.0
2023-07-11 10:20:00,71.23,71.29,71.06,71.23,222827.0,67.0741,67.1306,66.914,67.0741,222827.0
2023-07-11 10:30:00,71.23,71.52,71.19,71.48,195412.0,67.0741,67.3471,67.0364,67.3095,195412.0
2023-07-11 10:40:00,71.47,71.56,71.2,71.28,200672.0,67.3001,67.3848,67.0458,67.1211,200672.0
2023-07-11 10:50:00,71.28,71.61,71.25,71.61,85091.0,67.1211,67.4319,67.0929,67.4319,85091.0
2023-07-11 11:00:00,71.61,71.62,71.46,71.53,87945.0,67.4319,67.4413,67.2906,67.3566,87945.0
2023-07-11 11:10:00,71.52,71.63,71.47,71.59,72298.0,67.3471,67.4507,67.3001,67.4131,72298.0
2023-07-11 11:20:00,71.59,71.59,71.42,71.46,66265.0,67.4131,67.4131,67.253,67.2906,66265.0
2023-07-11 11:30:00,71.45,71.58,71.44,71.55,48558.0,67.2812,67.4036,67.2718,67.3754,48558.0
2023-07-11 11:40:00,71.54,71.66,71.54,71.59,80544.0,67.366,67.479,67.366,67.4131,80544.0
2023-07-11 11:50:00,71.59,71.63,71.46,71.47,48136.0,67.4131,67.4507,67.2906,67.3001,48136.0
2023-07-11 12:00:00,71.47,71.58,71.46,71.58,75417.0,67.3001,67.4036,67.2906,67.4036,75417.0
2023-07-11 12:10:00,71.57,71.71,71.57,71.65,47478.0,67.3942,67.5261,67.3942,67.4696,47478.0
2023-07-11 12:20:00,71.65,71.65,71.52,71.57,134774.0,67.4696,67.4696,67.3471,67.3942,134774.0
2023-07-11 12:30:00,71.56,71.62,71.47,71.58,287602.0,67.3848,67.4413,67.3001,67.4036,287602.0
2023-07-11 12:40:00,71.58,71.69,71.57,71.69,104951.0,67.4036,67.5072,67.3942,67.5072,104951.0
2023-07-11 12:50:00,71.7,71.74,71.63,71.66,52414.0,67.5166,67.5543,67.4507,67.479,52414.0
2023-07-11 13:00:00,71.66,71.67,71.55,71.59,47119.0,67.479,67.4884,67.3754,67.4131,47119.0
2023-07-11 13:10:00,71.6,71.65,71.55,71.58,85396.0,67.4225,67.4696,67.3754,67.4036,85396.0
2023-07-11 13:20:00,71.58,71.64,71.57,71.61,50290.0,67.4036,67.4601,67.3942,67.4319,50290.0
2023-07-11 13:30:00,71.61,71.62,71.55,71.58,60005.0,67.4319,67.4413,67.3754,67.4036,60005.0
2023-07-11 13:40:00,71.57,71.67,71.57,71.64,74931.0,67.3942,67.4884,67.3942,67.4601,74931.0
2023-07-11 13:50:00,71.64,71.65,71.57,71.62,55802.0,67.4601,67.4696,67.3942,67.4413,55802.0
2023-07-11 14:00:00,71.61,71.66,71.61,71.63,64474.0,67.4319,67.479,67.4319,67.4507,64474.0
2023-07-11 14:10:00,71.63,71.66,71.58,71.63,73582.0,67.4507,67.479,67.4036,67.4507,73582.0
2023-07-11 14:20:00,71.62,71.66,71.58,71.64,65288.0,67.4413,67.479,67.4036,67.4601,65288.0
2023-07-11 14:30:00,71.65,71.66,71.57,71.6,73699.0,67.4696,67.479,67.3942,67.4225,73699.0
2023-07-11 14:40:00,71.61,71.73,71.59,71.73,43137.0,67.4319,67.5449,67.4131,67.5449,43137.0
2023-07-11 14:50:00,71.73,71.75,71.68,71.75,55926.0,67.5449,67.5637,67.4978,67.5637,55926.0
2023-07-11 15:00:00,71.75,71.78,71.66,71.75,65439.0,67.5637,67.592,67.479,67.5637,65439.0
2023-07-11 15:10:00,71.75,71.78,71.71,71.78,80877.0,67.5637,67.592,67.5261,67.592,80877.0
2023-07-11 15:20:00,71.78,71.86,71.77,71.8,131895.0,67.592,67.6673,67.5826,67.6108,131895.0
2023-07-11 15:30:00,71.8,71.94,71.8,71.91,183793.0,67.6108,67.7426,67.6108,67.7144,183793.0
2023-07-11 15:40:00,71.9,72.13,71.9,72.13,198867.0,67.705,67.9215,67.705,67.9215,198867.0
2023-07-11 15:50:00,72.14,72.23,72.03,72.2,495509.0,67.931,68.0157,67.8274,67.9875,495509.0
2023-07-12 09:30:00,72.5,72.74,72.39,72.43,202476.0,68.27,68.496,68.1664,68.204,202476.0
2023-07-12 09:40:00,72.43,72.51,72.19,72.39,103707.0,68.204,68.2794,67.978,68.1664,103707.0
2023-07-12 09:50:00,72.4,72.63,72.4,72.48,81404.0,68.1758,68.3924,68.1758,68.2511,81404.0
2023-07-12 10:00:00,72.5,72.52,72.28,72.33,129712.0,68.27,68.2888,68.0628,68.1099,129712.0
2023-07-12 10:10:00,72.32,72.42,72.29,72.31,113829.0,68.1005,68.1946,68.0722,68.091,113829.0
2023-07-12 10:20:00,72.31,72.39,72.23,72.35,107350.0,68.091,68.1664,68.0157,68.1287,107350.0
2023-07-12 10:30:00,72.34,72.61,72.31,72.61,56950.0,68.1193,68.3735,68.091,68.3735,56950.0
2023-07-12 10:40:00,72.62,72.71,72.55,72.7,56094.0,68.383,68.4677,68.317,68.4583,56094.0
2023-07-12 10:50:00,72.7,72.84,72.69,72.73,84746.0,68.4583,68.5901,68.4489,68.4865,84746.0
2023-07-12 11:00:00,72.74,72.75,72.57,72.69,78338.0,68.496,68.5054,68.3359,68.4489,78338.0
2023-07-12 11:10:00,72.67,72.9,72.65,72.89,62814.0,68.43,68.6466,68.4112,68.6372,62814.0
2023-07-12 11:20:00,72.89,72.99,72.78,72.82,77767.0,68.6372,68.7314,68.5336,68.5713,77767.0
2023-07-12 11:30:00,72.8,72.92,72.78,72.82,69315.0,68.5525,68.6655,68.5336,68.5713,69315.0
2023-07-12 11:40:00,72.82,73.05,72.7,73.04,80974.0,68.5713,68.7879,68.4583,68.7785,80974.0
2023-07-12 11:50:00,73.04,73.06,72.9,72.94,112756.0,68.7785,68.7973,68.6466,68.6843,112756.0
2023-07-12 12:00:00,72.93,73.08,72.9,73.03,55735.0,68.6749,68.8161,68.6466,68.769,55735.0
2023-07-12 12:10:00,73.02,73.18,72.99,73.12,54729.0,68.7596,68.9103,68.7314,68.8538,54729.0
2023-07-12 12:20:00,73.13,73.2,73.09,73.17,83630.0,68.8632,68.9291,68.8255,68.9009,83630.0
2023-07-12 12:30:00,73.17,73.23,73.1,73.23,65599.0,68.9009,68.9574,68.835,68.9574,65599.0
2023-07-12 12:40:00,73.23,73.26,73.1,73.11,70773.0,68.9574,68.9856,68.835,68.8444,70773.0
2023-07-12 12:50:00,73.11,73.2,73.03,73.06,51466.0,68.8444,68.9291,68.769,68.7973,51466.0
2023-07-12 13:00:00,73.07,73.11,73.01,73.05,41001.0,68.8067,68.8444,68.7502,68.7879,41001.0
2023-07-12 13:10:00,73.04,73.05,72.96,73.04,63607.0,68.7785,68.7879,68.7031,68.7785,63607.0
2023-07-12 13:20:00,73.03,73.08,72.99,73.02,69846.0,68.769,68.8161,68.7314,68.7596,69846.0
2023-07-12 13:30:00,73.01,73.04,72.97,73.0,72627.0,68.7502,68.7785,68.7125,68.7408,72627.0
2023-07-12 13:40:00,73.0,73.08,72.95,73.06,60952.0,68.7408,68.8161,68.6937,68.7973,60952.0
2023-07-12 13:50:00,73.06,73.17,73.04,73.12,46783.0,68.7973,68.9009,68.7785,68.8538,46783.0
2023-07-12 14:00:00,73.12,73.15,73.05,73.13,46200.0,68.8538,68.882,68.7879,68.8632,46200.0
2023-07-12 14:10:00,73.12,73.15,73.01,73.06,49758.0,68.8538,68.882,68.7502,68.7973,49758.0
2023-07-12 14:20:00,73.06,73.15,73.05,73.11,59607.0,68.7973,68.882,68.7879,68.8444,59607.0
2023-07-12 14:30:00,73.12,73.19,73.1,73.18,62354.0,68.8538,68.9197,68.835,68.9103,62354.0
2023-07-12 14:40:00,73.17,73.25,73.13,73.17,60516.0,68.9009,68.9762,68.8632,68.9009,60516.0
2023-07-12 14:50:00,73.16,73.22,73.1,73.2,60429.0,68.8915,68.9479,68.835,68.9291,60429.0
2023-07-12 15:00:00,73.2,73.21,73.09,73.1,128084.0,68.9291,68.9385,68.8255,68.835,128084.0
2023-07-12 15:10:00,73.09,73.12,73.06,73.08,61249.0,68.8255,68.8538,68.7973,68.8161,61249.0
2023-07-12 15:20:00,73.08,73.08,72.84,72.85,131028.0,68.8161,68.8161,68.5901,68.5995,131028.0
2023-07-12 15:30:00,72.85,73.11,72.81,73.11,158862.0,68.5995,68.8444,68.5619,68.8444,158862.0
2023-07-12 15:40:00,73.11,73.47,73.08,73.47,3121195.0,68.8444,69.1834,68.8161,69.1834,3121195.0
2023-07-12 15:50:00,73.46,73.57,73.41,73.47,714732.0,69.1739,69.2775,69.1269,69.1834,714732.0
2023-07-13 09:30:00,73.52,73.93,73.38,73.87,224678.0,69.2304,69.6165,69.0986,69.56,224678.0
2023-07-13 09:40:00,73.86,73.87,73.46,73.52,112484.0,69.5506,69.56,69.1739,69.2304,112484.0
2023-07-13 09:50:00,73.52,73.8,73.52,73.67,149146.0,69.2304,69.4941,69.2304,69.3717,149146.0
2023-07-13 10:00:00,73.7,73.86,73.7,73.81,80986.0,69.3999,69.5506,69.3999,69.5035,80986.0
2023-07-13 10:10:00,73.81,73.84,73.63,73.78,73336.0,69.5035,69.5318,69.334,69.4753,73336.0
2023-07-13 10:20:00,73.79,73.93,73.73,73.91,110837.0,69.4847,69.6165,69.4282,69.5977,110837.0
2023-07-13 10:30:00,73.91,73.93,73.61,73.63,189566.0,69.5977,69.6165,69.3152,69.334,189566.0
2023-07-13 10:40:00,73.61,73.67,73.42,73.65,93885.0,69.3152,69.3717,69.1363,69.3529,93885.0
2023-07-13 10:50:00,73.65,73.75,73.64,73.7,77374.0,69.3529,69.447,69.3434,69.3999,77374.0
2023-07-13 11:00:00,73.7,73.73,73.55,73.63,109093.0,69.3999,69.4282,69.2587,69.334,109093.0
2023-07-13 11:10:00,73.64,73.77,73.64,73.67,60429.0,69.3434,69.4659,69.3434,69.3717,60429.0
2023-07-13 11:20:00,73.65,73.66,73.58,73.64,66159.0,69.3529,69.3623,69.2869,69.3434,66159.0
2023-07-13 11:30:00,73.66,73.66,73.52,73.53,39065.0,69.3623,69.3623,69.2304,69.2399,39065.0
2023-07-13 11:40:00,73.51,73.61,73.49,73.49,64447.0,69.221,69.3152,69.2022,69.2022,64447.0
2023-07-13 11:50:00,73.5,73.65,73.47,73.61,45943.0,69.2116,69.3529,69.1834,69.3152,45943.0
2023-07-13 12:00:00,73.62,73.68,73.58,73.6,46574.0,69.3246,69.3811,69.2869,69.3058,46574.0
2023-07-13 12:10:00,73.59,73.65,73.53,73.59,52161.0,69.2964,69.3529,69.2399,69.2964,52161.0
2023-07-13 12:20:00,73.6,73.62,73.55,73.57,49009.0,69.3058,69.3246,69.2587,69.2775,49009.0
2023-07-13 12:30:00,73.58,73.65,73.54,73.55,106113.0,69.2869,69.3529,69.2493,69.2587,106113.0
2023-07-13 12:40:00,73.55,73.56,73.47,73.55,27180.0,69.2587,69.2681,69.1834,69.2587,27180.0
2023-07-13 12:50:00,73.55,73.58,73.52,73.57,41971.0,69.2587,69.2869,69.2304,69.2775,41971.0
2023-07-13 13:00:00,73.58,73.58,73.41,73.42,55555.0,69.2869,69.2869,69.1269,69.1363,55555.0
2023-07-13 13:10:00,73.41,73.49,73.4,73.48,43695.0,69.1269,69.2022,69.1174,69.1928,43695.0
2023-07-13 13:20:00,73.49,73.49,73.45,73.45,42291.0,69.2022,69.2022,69.1645,69.1645,42291.0
2023-07-13 13:30:00,73.46,73.51,73.46,73.51,43832.0,69.1739,69.221,69.1739,69.221,43832.0
2023-07-13 13:40:00,73.51,73.6,73.51,73.56,69443.0,69.221,69.3058,69.221,69.2681,69443.0
2023-07-13 13:50:00,73.56,73.66,73.51,73.53,39933.0,69.2681,69.3623,69.221,69.2399,39933.0
2023-07-13 14:00:00,73.53,73.63,73.52,73.63,41381.0,69.2399,69.334,69.2304,69.334,41381.0
2023-07-13 14:10:00,73.63,73.66,73.58,73.59,47390.0,69.334,69.3623,69.2869,69.2964,47390.0
2023-07-13 14:20:00,73.59,73.6,73.5,73.52,31861.0,69.2964,69.3058,69.2116,69.2304,31861.0
2023-07-13 14:30:00,73.53,73.56,73.45,73.49,45149.0,69.2399,69.2681,69.1645,69.2022,45149.0
2023-07-13 14:40:00,73.49,73.55,73.48,73.53,31505.0,69.2022,69.2587,69.1928,69.2399,31505.0
2023-07-13 14:50:00,73.53,73.66,73.52,73.65,45673.0,69.2399,69.3623,69.2304,69.3529,45673.0
2023-07-13 15:00:00,73.65,73.68,73.51,73.53,87202.0,69.3529,69.3811,69.221,69.2399,87202.0
2023-07-13 15:10:00,73.53,73.63,73.51,73.54,87476.0,69.2399,69.334,69.221,69.2493,87476.0
2023-07-13 15:20:00,73.55,73.56,73.5,73.54,56335.0,69.2587,69.2681,69.2116,69.2493,56335.0
2023-07-13 15:30:00,73.53,73.6,73.44,73.55,111663.0,69.2399,69.3058,69.1551,69.2587,111663.0
2023-07-13 15:40:00,73.56,73.63,73.53,73.55,124434.0,69.2681,69.334,69.2399,69.2587,124434.0
2023-07-13 15:50:00,73.56,73.72,73.52,73.7,559394.0,69.2681,69.4188,69.2304,69.3999,559394.0
2023-07-14 09:30:00,73.48,73.63,72.88,73.06,296038.0,69.1928,69.334,68.6278,68.7973,296038.0
2023-07-14 09:40:00,73.06,73.14,72.92,73.06,197275.0,68.7973,68.8726,68.6655,68.7973,197275.0
2023-07-14 09:50:00,73.05,73.24,73.05,73.19,54608.0,68.7879,68.9668,68.7879,68.9197,54608.0
2023-07-14 10:00:00,73.17,73.24,73.01,73.04,125970.0,68.9009,68.9668,68.7502,68.7785,125970.0
2023-07-14 10:10:00,73.04,73.06,72.81,72.82,183476.0,68.7785,68.7973,68.5619,68.5713,183476.0
2023-07-14 10:20:00,72.82,72.95,72.81,72.89,80878.0,68.5713,68.6937,68.5619,68.6372,80878.0
2023-07-14 10:30:00,72.89,72.99,72.82,72.84,86651.0,68.6372,68.7314,68.5713,68.5901,86651.0
2023-07-14 10:40:00,72.83,73.03,72.79,72.98,88634.0,68.5807,68.769,68.543,68.722,88634.0
2023-07-14 10:50:00,72.97,73.17,72.91,73.13,136650.0,68.7125,68.9009,68.656,68.8632,136650.0
2023-07-14 11:00:00,73.15,73.18,72.94,73.02,75433.0,68.882,68.9103,68.6843,68.7596,75433.0
2023-07-14 11:10:00,73.02,73.23,73.01,73.21,81887.0,68.7596,68.9574,68.7502,68.9385,81887.0
2023-07-14 11:20:00,73.21,73.25,73.14,73.24,57835.0,68.9385,68.9762,68.8726,68.9668,57835.0
2023-07-14 11:30:00,73.25,73.31,73.17,73.28,97643.0,68.9762,69.0327,68.9009,69.0044,97643.0
2023-07-14 11:40:00,73.28,73.32,73.22,73.28,51818.0,69.0044,69.0421,68.9479,69.0044,51818.0
2023-07-14 11:50:00,73.27,73.39,73.23,73.39,120989.0,68.995,69.108,68.9574,69.108,120989.0
2023-07-14 12:00:00,73.38,73.39,73.31,73.35,65161.0,69.0986,69.108,69.0327,69.0704,65161.0
2023-07-14 12:10:00,73.35,73.42,73.28,73.35,94245.0,69.0704,69.1363,69.0044,69.0704,94245.0
2023-07-14 12:20:00,73.34,73.38,73.31,73.34,67953.0,69.0609,69.0986,69.0327,69.0609,67953.0
2023-07-14 12:30:00,73.34,73.41,73.25,73.26,138502.0,69.0609,69.1269,68.9762,68.9856,138502.0
2023-07-14 12:40:00,73.26,73.42,73.25,73.42,52384.0,68.9856,69.1363,68.9762,69.1363,52384.0
2023-07-14 12:50:00,73.42,73.51,73.38,73.5,60526.0,69.1363,69.221,69.0986,69.2116,60526.0
2023-07-14 13:00:00,73.5,73.6,73.5,73.6,47961.0,69.2116,69.3058,69.2116,69.3058,47961.0
2023-07-14 13:10:00,73.6,73.75,73.6,73.71,113759.0,69.3058,69.447,69.3058,69.4094,113759.0
2023-07-14 13:20:00,73.72,73.73,73.58,73.72,86503.0,69.4188,69.4282,69.2869,69.4188,86503.0
2023-07-14 13:30:00,73.71,73.73,73.64,73.66,90854.0,69.4094,69.4282,69.3434,69.3623,90854.0
2023-07-14 13:40:00,73.66,73.68,73.6,73.65,62660.0,69.3623,69.3811,69.3058,69.3529,62660.0
2023-07-14 13:50:00,73.65,73.7,73.63,73.64,57792.0,69.3529,69.3999,69.334,69.3434,57792.0
2023-07-14 14:00:00,73.64,73.7,73.63,73.64,61438.0,69.3434,69.3999,69.334,69.3434,61438.0
2023-07-14 14:10:00,73.63,73.7,73.49,73.52,53652.0,69.334,69.3999,69.2022,69.2304,53652.0
2023-07-14 14:20:00,73.51,73.7,73.5,73.56,68674.0,69.221,69.3999,69.2116,69.2681,68674.0
2023-07-14 14:30:00,73.56,73.59,73.47,73.47,45836.0,69.2681,69.2964,69.1834,69.1834,45836.0
2023-07-14 14:40:00,73.47,73.5,73.39,73.4,60650.0,69.1834,69.2116,69.108,69.1174,60650.0
2023-07-14 14:50:00,73.4,73.44,73.38,73.4,58619.0,69.1174,69.1551,69.0986,69.1174,58619.0
2023-07-14 15:00:00,73.4,73.5,73.32,73.45,102577.0,69.1174,69.2116,69.0421,69.1645,102577.0
2023-07-14 15:10:00,73.45,73.51,73.45,73.47,65157.0,69.1645,69.221,69.1645,69.1834,65157.0
2023-07-14 15:20:00,73.46,73.46,73.35,73.38,76337.0,69.1739,69.1739,69.0704,69.0986,76337.0
2023-07-14 15:30:00,73.38,73.38,73.28,73.28,84425.0,69.0986,69.0986,69.0044,69.0044,84425.0
2023-07-14 15:40:00,73.28,73.28,73.04,73.08,136369.0,69.0044,69.0044,68.7785,68.8161,136369.0
2023-07-14 15:50:00,73.07,73.25,73.04,73.2,405790.0,68.8067,68.9762,68.7785,68.9291,405790.0
2023-07-17 09:30:00,72.96,73.16,72.45,72.61,199787.0,68.7031,68.8915,68.2229,68.3735,199787.0
2023-07-17 09:40:00,72.59,73.03,72.51,72.97,91216.0,68.3547,68.769,68.2794,68.7125,91216.0
2023-07-17 09:50:00,72.99,73.16,72.99,73.03,65731.0,68.7314,68.8915,68.7314,68.769,65731.0
2023-07-17 10:00:00,73.02,73.25,72.92,73.16,143247.0,68.7596,68.9762,68.6655,68.8915,143247.0
2023-07-17 10:10:00,73.14,73.17,72.86,72.87,98883.0,68.8726,68.9009,68.609,68.6184,98883.0
2023-07-17 10:20:00,72.87,72.95,72.75,72.78,69114.0,68.6184,68.6937,68.5054,68.5336,69114.0
2023-07-17 10:30:00,72.77,72.79,72.61,72.63,81747.0,68.5242,68.543,68.3735,68.3924,81747.0
2023-07-17 10:40:00,72.63,72.74,72.6,72.65,76190.0,68.3924,68.496,68.3641,68.4112,76190.0
2023-07-17 10:50:00,72.64,72.8,72.62,72.74,87969.0,68.4018,68.5525,68.383,68.496,87969.0
2023-07-17 11:00:00,72.73,72.85,72.65,72.82,53358.0,68.4865,68.5995,68.4112,68.5713,53358.0
2023-07-17 11:10:00,72.81,73.02,72.79,73.02,61216.0,68.5619,68.7596,68.543,68.7596,61216.0
2023-07-17 11:20:00,73.02,73.16,73.01,73.15,54727.0,68.7596,68.8915,68.7502,68.882,54727.0
2023-07-17 11:30:00,73.14,73.16,73.02,73.12,42818.0,68.8726,68.8915,68.7596,68.8538,42818.0
2023-07-17 11:40:00,73.12,73.2,73.08,73.12,51561.0,68.8538,68.9291,68.8161,68.8538,51561.0
2023-07-17 11:50:00,73.11,73.23,73.1,73.18,93388.0,68.8444,68.9574,68.835,68.9103,93388.0
2023-07-17 12:00:00,73.18,73.2,73.08,73.2,42929.0,68.9103,68.9291,68.8161,68.9291,42929.0
2023-07-17 12:10:00,73.22,73.22,73.1,73.11,38516.0,68.9479,68.9479,68.835,68.8444,38516.0
2023-07-17 12:20:00,73.1,73.3,73.05,73.28,62144.0,68.835,69.0233,68.7879,69.0044,62144.0
2023-07-17 12:30:00,73.29,73.41,73.25,73.36,65618.0,69.0139,69.1269,68.9762,69.0798,65618.0
2023-07-17 12:40:00,73.36,73.38,73.32,73.38,41118.0,69.0798,69.0986,69.0421,69.0986,41118.0
2023-07-17 12:50:00,73.38,73.42,73.28,73.28,63697.0,69.0986,69.1363,69.0044,69.0044,63697.0
2023-07-17 13:00:00,73.28,73.3,73.13,73.14,45876.0,69.0044,69.0233,68.8632,68.8726,45876.0
2023-07-17 13:10:00,73.15,73.21,73.13,73.19,44231.0,68.882,68.9385,68.8632,68.9197,44231.0
2023-07-17 13:20:00,73.19,73.2,73.09,73.16,37693.0,68.9197,68.9291,68.8255,68.8915,37693.0
2023-07-17 13:30:00,73.17,73.18,73.06,73.06,31725.0,68.9009,68.9103,68.7973,68.7973,31725.0
2023-07-17 13:40:00,73.06,73.08,73.01,73.02,57833.0,68.7973,68.8161,68.7502,68.7596,57833.0
2023-07-17 13:50:00,73.01,73.01,72.96,73.0,96653.0,68.7502,68.7502,68.7031,68.7408,96653.0
2023-07-17 14:00:00,73.0,73.07,72.99,73.0,47661.0,68.7408,68.8067,68.7314,68.7408,47661.0
2023-07-17 14:10:00,73.0,73.03,72.87,72.89,48907.0,68.7408,68.769,68.6184,68.6372,48907.0
2023-07-17 14:20:00,72.9,72.97,72.89,72.94,90875.0,68.6466,68.7125,68.6372,68.6843,90875.0
2023-07-17 14:30:00,72.94,73.03,72.94,72.96,56535.0,68.6843,68.769,68.6843,68.7031,56535.0
2023-07-17 14:40:00,72.97,73.03,72.96,72.96,48553.0,68.7125,68.769,68.7031,68.7031,48553.0
2023-07-17 14:50:00,72.97,72.98,72.93,72.96,61157.0,68.7125,68.722,68.6749,68.7031,61157.0
2023-07-17 15:00:00,72.97,72.99,72.88,72.95,105362.0,68.7125,68.7314,68.6278,68.6937,105362.0
2023-07-17 15:10:00,72.94,72.98,72.85,72.95,95645.0,68.6843,68.722,68.5995,68.6937,95645.0
2023-07-17 15:20:00,72.95,72.96,72.86,72.87,70840.0,68.6937,68.7031,68.609,68.6184,70840.0
2023-07-17 15:30:00,72.86,72.91,72.74,72.89,116374.0,68.609,68.656,68.496,68.6372,116374.0
2023-07-17 15:40:00,72.88,72.94,72.85,72.87,174401.0,68.6278,68.6843,68.5995,68.6184,174401.0
2023-07-17 15:50:00,72.87,72.87,72.63,72.66,473435.0,68.6184,68.6184,68.3924,68.4206,473435.0
2023-07-18 09:30:00,72.77,72.93,72.39,72.86,229388.0,68.5242,68.6749,68.1664,68.609,229388.0
2023-07-18 09:40:00,72.86,73.01,72.8,72.95,92965.0,68.609,68.7502,68.5525,68.6937,92965.0
2023-07-18 09:50:00,73.0,73.08,72.78,72.81,138553.0,68.7408,68.8161,68.5336,68.5619,138553.0
2023-07-18 10:00:00,72.82,73.06,72.75,72.96,126233.0,68.5713,68.7973,68.5054,68.7031,126233.0
2023-07-18 10:10:00,72.96,73.01,72.81,72.82,70551.0,68.7031,68.7502,68.5619,68.5713,70551.0
2023-07-18 10:20:00,72.82,72.94,72.75,72.89,74719.0,68.5713,68.6843,68.5054,68.6372,74719.0
2023-07-18 10:30:00,72.9,72.96,72.79,72.83,61152.0,68.6466,68.7031,68.543,68.5807,61152.0
2023-07-18 10:40:00,72.85,72.86,72.66,72.78,83024.0,68.5995,68.609,68.4206,68.5336,83024.0
2023-07-18 10:50:00,72.78,72.88,72.67,72.73,138160.0,68.5336,68.6278,68.43,68.4865,138160.0
2023-07-18 11:00:00,72.75,72.81,72.71,72.75,66456.0,68.5054,68.5619,68.4677,68.5054,66456.0
2023-07-18 11:10:00,72.74,72.83,72.69,72.7,67767.0,68.496,68.5807,68.4489,68.4583,67767.0
2023-07-18 11:20:00,72.7,72.7,72.47,72.53,228199.0,68.4583,68.4583,68.2417,68.2982,228199.0
2023-07-18 11:30:00,72.53,72.54,72.28,72.33,63022.0,68.2982,68.3076,68.0628,68.1099,63022.0
2023-07-18 11:40:00,72.32,72.33,72.08,72.11,110349.0,68.1005,68.1099,67.8745,67.9027,110349.0
2023-07-18 11:50:00,72.12,72.18,72.05,72.12,82767.0,67.9121,67.9686,67.8462,67.9121,82767.0
2023-07-18 12:00:00,72.13,72.2,71.85,71.86,91544.0,67.9215,67.9875,67.6579,67.6673,91544.0
2023-07-18 12:10:00,71.85,71.88,71.67,71.76,104043.0,67.6579,67.6861,67.4884,67.5731,104043.0
2023-07-18 12:20:00,71.77,71.77,71.51,71.54,86103.0,67.5826,67.5826,67.3377,67.366,86103.0
2023-07-18 12:30:00,71.54,71.58,71.37,71.46,136064.0,67.366,67.4036,67.2059,67.2906,136064.0
2023-07-18 12:40:00,71.46,71.49,71.32,71.44,93661.0,67.2906,67.3189,67.1588,67.2718,93661.0
2023-07-18 12:50:00,71.44,71.47,71.36,71.37,145902.0,67.2718,67.3001,67.1965,67.2059,145902.0
2023-07-18 13:00:00,71.37,71.48,71.3,71.42,81545.0,67.2059,67.3095,67.14,67.253,81545.0
2023-07-18 13:10:00,71.42,71.44,71.3,71.32,109095.0,67.253,67.2718,67.14,67.1588,109095.0
2023-07-18 13:20:00,71.33,71.42,71.31,71.41,65006.0,67.1682,67.253,67.1494,67.2436,65006.0
2023-07-18 13:30:00,71.4,71.42,71.3,71.36,77252.0,67.2341,67.253,67.14,67.1965,77252.0
2023-07-18 13:40:00,71.38,71.44,71.34,71.4,79825.0,67.2153,67.2718,67.1776,67.2341,79825.0
2023-07-18 13:50:00,71.39,71.52,71.37,71.45,78431.0,67.2247,67.3471,67.2059,67.2812,78431.0
2023-07-18 14:00:00,71.45,71.58,71.42,71.58,72354.0,67.2812,67.4036,67.253,67.4036,72354.0
2023-07-18 14:10:00,71.58,71.58,71.47,71.5,56990.0,67.4036,67.4036,67.3001,67.3283,56990.0
2023-07-18 14:20:00,71.5,71.56,71.46,71.56,75359.0,67.3283,67.3848,67.2906,67.3848,75359.0
2023-07-18 14:30:00,71.55,71.61,71.45,71.46,84511.0,67.3754,67.4319,67.2812,67.2906,84511.0
2023-07-18 14:40:00,71.47,71.52,71.4,71.52,156811.0,67.3001,67.3471,67.2341,67.3471,156811.0
2023-07-18 14:50:00,71.53,71.53,71.44,71.49,87045.0,67.3566,67.3566,67.2718,67.3189,87045.0
2023-07-18 15:00:00,71.5,71.55,71.4,71.55,71906.0,67.3283,67.3754,67.2341,67.3754,71906.0
2023-07-18 15:10:00,71.55,71.68,71.53,71.61,105772.0,67.3754,67.4978,67.3566,67.4319,105772.0
2023-07-18 15:20:00,71.61,71.77,71.58,71.73,168498.0,67.4319,67.5826,67.4036,67.5449,168498.0
2023-07-18 15:30:00,71.73,72.03,71.72,72.02,209555.0,67.5449,67.8274,67.5355,67.818,209555.0
2023-07-18 15:40:00,72.03,72.24,72.03,72.21,248478.0,67.8274,68.0251,67.8274,67.9969,248478.0
2023-07-18 15:50:00,72.22,72.25,72.02,72.04,677861.0,68.0063,68.0345,67.818,67.8368,677861.0
2023-07-19 09:30:00,72.36,72.77,72.25,72.74,386349.0,68.1381,68.5242,68.0345,68.496,386349.0
2023-07-19 09:40:00,72.73,72.85,72.47,72.76,133795.0,68.4865,68.5995,68.2417,68.5148,133795.0
2023-07-19 09:50:00,72.76,72.83,72.53,72.61,95185.0,68.5148,68.5807,68.2982,68.3735,95185.0
2023-07-19 10:00:00,72.61,72.93,72.6,72.84,148467.0,68.3735,68.6749,68.3641,68.5901,148467.0
2023-07-19 10:10:00,72.84,72.87,72.76,72.85,166088.0,68.5901,68.6184,68.5148,68.5995,166088.0
2023-07-19 10:20:00,72.86,72.87,72.73,72.81,170905.0,68.609,68.6184,68.4865,68.5619,170905.0
2023-07-19 10:30:00,72.8,72.85,72.68,72.7,99693.0,68.5525,68.5995,68.4395,68.4583,99693.0
2023-07-19 10:40:00,72.7,72.87,72.69,72.72,74483.0,68.4583,68.6184,68.4489,68.4771,74483.0
2023-07-19 10:50:00,72.72,72.73,72.44,72.57,185887.0,68.4771,68.4865,68.2135,68.3359,185887.0
2023-07-19 11:00:00,72.58,72.63,72.37,72.39,114997.0,68.3453,68.3924,68.1475,68.1664,114997.0
2023-07-19 11:10:00,72.38,72.4,72.21,72.25,109337.0,68.157,68.1758,67.9969,68.0345,109337.0
2023-07-19 11:20:00,72.26,72.28,72.09,72.13,142005.0,68.044,68.0628,67.8839,67.9215,142005.0
2023-07-19 11:30:00,72.14,72.29,72.12,72.26,139881.0,67.931,68.0722,67.9121,68.044,139881.0
2023-07-19 11:40:00,72.26,72.3,72.16,72.17,63725.0,68.044,68.0816,67.9498,67.9592,63725.0
2023-07-19 11:50:00,72.17,72.37,72.15,72.28,67404.0,67.9592,68.1475,67.9404,68.0628,67404.0
2023-07-19 12:00:00,72.27,72.28,72.05,72.12,92675.0,68.0534,68.0628,67.8462,67.9121,92675.0
2023-07-19 12:10:00,72.12,72.24,72.1,72.23,86949.0,67.9121,68.0251,67.8933,68.0157,86949.0
2023-07-19 12:20:00,72.23,72.35,72.16,72.24,80539.0,68.0157,68.1287,67.9498,68.0251,80539.0
2023-07-19 12:30:00,72.24,72.25,72.05,72.17,78529.0,68.0251,68.0345,67.8462,67.9592,78529.0
2023-07-19 12:40:00,72.17,72.21,72.1,72.1,69204.0,67.9592,67.9969,67.8933,67.8933,69204.0
2023-07-19 12:50:00,72.11,72.16,72.07,72.09,91158.0,67.9027,67.9498,67.865,67.8839,91158.0
2023-07-19 13:00:00,72.09,72.13,72.05,72.12,74213.0,67.8839,67.9215,67.8462,67.9121,74213.0
2023-07-19 13:10:00,72.12,72.23,72.11,72.23,73348.0,67.9121,68.0157,67.9027,68.0157,73348.0
2023-07-19 13:20:00,72.23,72.23,72.13,72.17,57498.0,68.0157,68.0157,67.9215,67.9592,57498.0
2023-07-19 13:30:00,72.18,72.22,72.12,72.2,63177.0,67.9686,68.0063,67.9121,67.9875,63177.0
2023-07-19 13:40:00,72.2,72.21,72.1,72.12,87756.0,67.9875,67.9969,67.8933,67.9121,87756.0
2023-07-19 13:50:00,72.12,72.2,72.1,72.11,71791.0,67.9121,67.9875,67.8933,67.9027,71791.0
2023-07-19 14:00:00,72.11,72.17,72.06,72.12,128651.0,67.9027,67.9592,67.8556,67.9121,128651.0
2023-07-19 14:10:00,72.13,72.15,72.05,72.13,115420.0,67.9215,67.9404,67.8462,67.9215,115420.0
2023-07-19 14:20:00,72.13,72.19,72.1,72.17,74179.0,67.9215,67.978,67.8933,67.9592,74179.0
2023-07-19 14:30:00,72.17,72.24,72.16,72.24,89734.0,67.9592,68.0251,67.9498,68.0251,89734.0
2023-07-19 14:40:00,72.25,72.29,72.2,72.28,98803.0,68.0345,68.0722,67.9875,68.0628,98803.0
2023-07-19 14:50:00,72.27,72.28,72.22,72.25,81817.0,68.0534,68.0628,68.0063,68.0345,81817.0
2023-07-19 15:00:00,72.25,72.27,72.14,72.15,101671.0,68.0345,68.0534,67.931,67.9404,101671.0
2023-07-19 15:10:00,72.16,72.29,72.15,72.21,93375.0,67.9498,68.0722,67.9404,67.9969,93375.0
2023-07-19 15:20:00,72.2,72.34,72.2,72.33,103767.0,67.9875,68.1193,67.9875,68.1099,103767.0
2023-07-19 15:30:00,72.32,72.32,72.2,72.23,126307.0,68.1005,68.1005,67.9875,68.0157,126307.0
2023-07-19 15:40:00,72.23,72.27,72.08,72.09,198983.0,68.0157,68.0534,67.8745,67.8839,198983.0
2023-07-19 15:50:00,72.09,72.16,72.04,72.09,766801.0,67.8839,67.9498,67.8368,67.8839,766801.0
2023-07-20 09:30:00,72.1,72.32,71.64,72.11,407811.0,67.8933,68.1005,67.4601,67.9027,407811.0
2023-07-20 09:40:00,72.1,72.38,72.07,72.33,134398.0,67.8933,68.157,67.865,68.1099,134398.0
2023-07-20 09:50:00,72.34,72.63,72.32,72.52,132730.0,68.1193,68.3924,68.1005,68.2888,132730.0
2023-07-20 10:00:00,72.53,72.71,72.42,72.49,154551.0,68.2982,68.4677,68.1946,68.2605,154551.0
2023-07-20 10:10:00,72.5,72.58,72.36,72.55,131258.0,68.27,68.3453,68.1381,68.317,131258.0
2023-07-20 10:20:00,72.55,72.77,72.54,72.76,109682.0,68.317,68.5242,68.3076,68.5148,109682.0
2023-07-20 10:30:00,72.77,73.06,72.76,72.85,298975.0,68.5242,68.7973,68.5148,68.5995,298975.0
2023-07-20 10:40:00,72.84,72.99,72.69,72.91,364764.0,68.5901,68.7314,68.4489,68.656,364764.0
2023-07-20 10:50:00,72.92,73.05,72.85,72.94,404531.0,68.6655,68.7879,68.5995,68.6843,404531.0
2023-07-20 11:00:00,72.94,73.02,72.89,72.92,89688.0,68.6843,68.7596,68.6372,68.6655,89688.0
2023-07-20 11:10:00,72.93,72.97,72.8,72.94,99305.0,68.6749,68.7125,68.5525,68.6843,99305.0
2023-07-20 11:20:00,72.95,73.11,72.88,73.05,102409.0,68.6937,68.8444,68.6278,68.7879,102409.0
2023-07-20 11:30:00,73.05,73.28,73.02,73.17,127398.0,68.7879,69.0044,68.7596,68.9009,127398.0
2023-07-20 11:40:00,73.17,73.3,73.11,73.3,140454.0,68.9009,69.0233,68.8444,69.0233,140454.0
2023-07-20 11:50:00,73.31,73.33,73.16,73.19,78365.0,69.0327,69.0515,68.8915,68.9197,78365.0
2023-07-20 12:00:00,73.2,73.27,73.15,73.23,64244.0,68.9291,68.995,68.882,68.9574,64244.0
2023-07-20 12:10:00,73.23,73.28,73.15,73.22,68230.0,68.9574,69.0044,68.882,68.9479,68230.0
2023-07-20 12:20:00,73.23,73.26,73.16,73.22,64602.0,68.9574,68.9856,68.8915,68.9479,64602.0
2023-07-20 12:30:00,73.23,73.24,73.1,73.14,68633.0,68.9574,68.9668,68.835,68.8726,68633.0
2023-07-20 12:40:00,73.13,73.3,73.13,73.25,70461.0,68.8632,69.0233,68.8632,68.9762,70461.0
2023-07-20 12:50:00,73.25,73.32,73.22,73.31,93971.0,68.9762,69.0421,68.9479,69.0327,93971.0
2023-07-20 13:00:00,73.31,73.36,73.25,73.27,64985.0,69.0327,69.0798,68.9762,68.995,64985.0
2023-07-20 13:10:00,73.28,73.32,73.2,73.2,70473.0,69.0044,69.0421,68.9291,68.9291,70473.0
2023-07-20 13:20:00,73.2,73.27,73.19,73.23,64062.0,68.9291,68.995,68.9197,68.9574,64062.0
2023-07-20 13:30:00,73.22,73.25,73.16,73.21,62976.0,68.9479,68.9762,68.8915,68.9385,62976.0
2023-07-20 13:40:00,73.22,73.31,73.19,73.27,54013.0,68.9479,69.0327,68.9197,68.995,54013.0
2023-07-20 13:50:00,73.26,73.27,73.16,73.21,53190.0,68.9856,68.995,68.8915,68.9385,53190.0
2023-07-20 14:00:00,73.21,73.36,73.19,73.36,119089.0,68.9385,69.0798,68.9197,69.0798,119089.0
2023-07-20 14:10:00,73.36,73.53,73.36,73.48,116961.0,69.0798,69.2399,69.0798,69.1928,116961.0
2023-07-20 14:20:00,73.48,73.51,73.36,73.39,94890.0,69.1928,69.221,69.0798,69.108,94890.0
2023-07-20 14:30:00,73.39,73.59,73.38,73.58,122094.0,69.108,69.2964,69.0986,69.2869,122094.0
2023-07-20 14:40:00,73.59,73.71,73.53,73.7,136232.0,69.2964,69.4094,69.2399,69.3999,136232.0
2023-07-20 14:50:00,73.7,73.81,73.68,73.74,178541.0,69.3999,69.5035,69.3811,69.4376,178541.0
2023-07-20 15:00:00,73.74,73.89,73.74,73.88,176157.0,69.4376,69.5789,69.4376,69.5694,176157.0
2023-07-20 15:10:00,73.88,73.89,73.72,73.73,132076.0,69.5694,69.5789,69.4188,69.4282,132076.0
2023-07-20 15:20:00,73.73,73.84,73.68,73.73,223226.0,69.4282,69.5318,69.3811,69.4282,223226.0
2023-07-20 15:30:00,73.74,73.75,73.62,73.67,226977.0,69.4376,69.447,69.3246,69.3717,226977.0
2023-07-20 15:40:00,73.67,73.89,73.66,73.88,428736.0,69.3717,69.5789,69.3623,69.5694,428736.0
2023-07-20 15:50:00,73.88,74.13,73.88,74.11,1187307.0,69.5694,69.8049,69.5694,69.786,1187307.0
2023-07-21 09:30:00,74.42,75.2,74.3,74.93,551434.0,70.0779,70.8124,69.9649,70.5582,551434.0
2023-07-21 09:40:00,74.94,75.36,74.83,75.36,215813.0,70.5676,70.9631,70.464,70.9631,215813.0
2023-07-21 09:50:00,75.34,75.72,75.23,75.44,431303.0,70.9443,71.3021,70.8407,71.0384,431303.0
2023-07-21 10:00:00,75.44,75.68,75.32,75.51,492799.0,71.0384,71.2644,70.9254,71.1043,492799.0
2023-07-21 10:10:00,75.51,75.57,75.25,75.56,278902.0,71.1043,71.1608,70.8595,71.1514,278902.0
2023-07-21 10:20:00,75.55,75.7,75.48,75.66,202318.0,71.142,71.2833,71.0761,71.2456,202318.0
2023-07-21 10:30:00,75.65,75.65,75.39,75.43,112486.0,71.2362,71.2362,70.9913,71.029,112486.0
2023-07-21 10:40:00,75.43,75.53,75.4,75.5,129513.0,71.029,71.1232,71.0008,71.0949,129513.0
2023-07-21 10:50:00,75.5,75.74,75.44,75.66,101866.0,71.0949,71.3209,71.0384,71.2456,101866.0
2023-07-21 11:00:00,75.66,75.82,75.63,75.65,173682.0,71.2456,71.3963,71.2173,71.2362,173682.0
2023-07-21 11:10:00,75.65,75.8,75.59,75.79,138230.0,71.2362,71.3774,71.1797,71.368,138230.0
2023-07-21 11:20:00,75.8,75.8,75.5,75.6,129954.0,71.3774,71.3774,71.0949,71.1891,129954.0
2023-07-21 11:30:00,75.61,75.83,75.61,75.83,155363.0,71.1985,71.4057,71.1985,71.4057,155363.0
2023-07-21 11:40:00,75.84,76.18,75.82,76.17,362316.0,71.4151,71.7352,71.3963,71.7258,362316.0
2023-07-21 11:50:00,76.16,76.27,76.07,76.13,209667.0,71.7164,71.82,71.6317,71.6882,209667.0
2023-07-21 12:00:00,76.13,76.13,75.92,76.12,203556.0,71.6882,71.6882,71.4904,71.6787,203556.0
2023-07-21 12:10:00,76.13,76.14,75.92,76.0,145560.0,71.6882,71.6976,71.4904,71.5657,145560.0
2023-07-21 12:20:00,76.0,76.13,75.96,76.1,97155.0,71.5657,71.6882,71.5281,71.6599,97155.0
2023-07-21 12:30:00,76.12,76.14,76.03,76.12,102109.0,71.6787,71.6976,71.594,71.6787,102109.0
2023-07-21 12:40:00,76.12,76.13,75.96,75.97,92171.0,71.6787,71.6882,71.5281,71.5375,92171.0
2023-07-21 12:50:00,75.96,76.0,75.9,75.95,78992.0,71.5281,71.5657,71.4716,71.5187,78992.0
2023-07-21 13:00:00,75.95,75.99,75.85,75.96,76298.0,71.5187,71.5563,71.4245,71.5281,76298.0
2023-07-21 13:10:00,75.95,75.99,75.93,75.96,71028.0,71.5187,71.5563,71.4998,71.5281,71028.0
2023-07-21 13:20:00,75.96,76.05,75.91,75.98,139157.0,71.5281,71.6128,71.481,71.5469,139157.0
2023-07-21 13:30:00,75.97,75.99,75.86,75.87,86691.0,71.5375,71.5563,71.4339,71.4433,86691.0
2023-07-21 13:40:00,75.88,76.03,75.87,76.0,109144.0,71.4528,71.594,71.4433,71.5657,109144.0
2023-07-21 13:50:00,76.01,76.03,75.75,75.91,308078.0,71.5752,71.594,71.3303,71.481,308078.0
2023-07-21 14:00:00,75.92,75.98,75.79,75.81,123673.0,71.4904,71.5469,71.368,71.3868,123673.0
2023-07-21 14:10:00,75.81,75.84,75.75,75.8,106837.0,71.3868,71.4151,71.3303,71.3774,106837.0
2023-07-21 14:20:00,75.81,76.0,75.79,75.98,113728.0,71.3868,71.5657,71.368,71.5469,113728.0
2023-07-21 14:30:00,75.99,76.03,75.9,76.01,108898.0,71.5563,71.594,71.4716,71.5752,108898.0
2023-07-21 14:40:00,76.01,76.01,75.93,75.95,126859.0,71.5752,71.5752,71.4998,71.5187,126859.0
2023-07-21 14:50:00,75.95,76.04,75.91,75.95,106257.0,71.5187,71.6034,71.481,71.5187,106257.0
2023-07-21 15:00:00,75.95,75.98,75.89,75.97,98525.0,71.5187,71.5469,71.4622,71.5375,98525.0
2023-07-21 15:10:00,75.98,76.06,75.94,75.99,131237.0,71.5469,71.6222,71.5092,71.5563,131237.0
2023-07-21 15:20:00,76.0,76.03,75.92,76.0,140630.0,71.5657,71.594,71.4904,71.5657,140630.0
2023-07-21 15:30:00,76.0,76.12,75.99,76.06,157646.0,71.5657,71.6787,71.5563,71.6222,157646.0
2023-07-21 15:40:00,76.06,76.09,75.83,75.94,287153.0,71.6222,71.6505,71.4057,71.5092,287153.0
2023-07-21 15:50:00,75.93,76.08,75.86,75.89,708606.0,71.4998,71.6411,71.4339,71.4622,708606.0
2023-07-24 09:30:00,75.88,76.67,75.84,76.39,518938.0,71.4528,72.1967,71.4151,71.933,518938.0
2023-07-24 09:40:00,76.39,76.4,76.02,76.21,188374.0,71.933,71.9424,71.5846,71.7635,188374.0
2023-07-24 09:50:00,76.21,76.22,75.81,75.88,378743.0,71.7635,71.7729,71.3868,71.4528,378743.0
2023-07-24 10:00:00,75.89,76.11,75.76,75.91,213736.0,71.4622,71.6693,71.3398,71.481,213736.0
2023-07-24 10:10:00,75.92,76.01,75.66,75.69,158989.0,71.4904,71.5752,71.2456,71.2738,158989.0
2023-07-24 10:20:00,75.68,75.77,75.61,75.68,110078.0,71.2644,71.3492,71.1985,71.2644,110078.0
2023-07-24 10:30:00,75.68,75.9,75.66,75.89,155911.0,71.2644,71.4716,71.2456,71.4622,155911.0
2023-07-24 10:40:00,75.89,76.05,75.8,76.01,130548.0,71.4622,71.6128,71.3774,71.5752,130548.0
2023-07-24 10:50:00,76.01,76.03,75.85,75.94,95684.0,71.5752,71.594,71.4245,71.5092,95684.0
2023-07-24 11:00:00,75.94,75.95,75.79,75.93,75385.0,71.5092,71.5187,71.368,71.4998,75385.0
2023-07-24 11:10:00,75.93,75.95,75.82,75.85,98447.0,71.4998,71.5187,71.3963,71.4245,98447.0
2023-07-24 11:20:00,75.84,75.91,75.8,75.9,252701.0,71.4151,71.481,71.3774,71.4716,252701.0
2023-07-24 11:30:00,75.9,76.15,75.88,76.15,113869.0,71.4716,71.707,71.4528,71.707,113869.0
2023-07-24 11:40:00,76.15,76.21,75.99,76.05,74512.0,71.707,71.7635,71.5563,71.6128,74512.0
2023-07-24 11:50:00,76.05,76.16,76.01,76.03,171666.0,71.6128,71.7164,71.5752,71.594,171666.0
2023-07-24 12:00:00,76.02,76.14,76.01,76.09,102260.0,71.5846,71.6976,71.5752,71.6505,102260.0
2023-07-24 12:10:00,76.09,76.13,76.03,76.09,141327.0,71.6505,71.6882,71.594,71.6505,141327.0
2023-07-24 12:20:00,76.09,76.12,75.95,75.95,172786.0,71.6505,71.6787,71.5187,71.5187,172786.0
2023-07-24 12:30:00,75.96,76.05,75.86,75.86,82171.0,71.5281,71.6128,71.4339,71.4339,82171.0
2023-07-24 12:40:00,75.86,75.93,75.79,75.81,56980.0,71.4339,71.4998,71.368,71.3868,56980.0
2023-07-24 12:50:00,75.8,75.87,75.75,75.82,78371.0,71.3774,71.4433,71.3303,71.3963,78371.0
2023-07-24 13:00:00,75.81,75.82,75.72,75.81,70901.0,71.3868,71.3963,71.3021,71.3868,70901.0
2023-07-24 13:10:00,75.81,75.82,75.7,75.72,85249.0,71.3868,71.3963,71.2833,71.3021,85249.0
2023-07-24 13:20:00,75.72,75.79,75.71,75.78,102500.0,71.3021,71.368,71.2927,71.3586,102500.0
2023-07-24 13:30:00,75.78,75.79,75.67,75.68,85738.0,71.3586,71.368,71.255,71.2644,85738.0
2023-07-24 13:40:00,75.67,75.78,75.67,75.76,62291.0,71.255,71.3586,71.255,71.3398,62291.0
2023-07-24 13:50:00,75.76,75.84,75.74,75.78,115451.0,71.3398,71.4151,71.3209,71.3586,115451.0
2023-07-24 14:00:00,75.78,75.88,75.78,75.87,90691.0,71.3586,71.4528,71.3586,71.4433,90691.0
2023-07-24 14:10:00,75.87,75.89,75.81,75.84,73461.0,71.4433,71.4622,71.3868,71.4151,73461.0
2023-07-24 14:20:00,75.84,75.87,75.75,75.78,68232.0,71.4151,71.4433,71.3303,71.3586,68232.0
2023-07-24 14:30:00,75.78,75.86,75.71,75.75,88844.0,71.3586,71.4339,71.2927,71.3303,88844.0
2023-07-24 14:40:00,75.74,75.75,75.67,75.68,87573.0,71.3209,71.3303,71.255,71.2644,87573.0
2023-07-24 14:50:00,75.67,75.74,75.65,75.7,67801.0,71.255,71.3209,71.2362,71.2833,67801.0
2023-07-24 15:00:00,75.69,75.71,75.6,75.62,106806.0,71.2738,71.2927,71.1891,71.2079,106806.0
2023-07-24 15:10:00,75.62,75.66,75.53,75.6,134958.0,71.2079,71.2456,71.1232,71.1891,134958.0
2023-07-24 15:20:00,75.6,75.67,75.45,75.5,134060.0,71.1891,71.255,71.0478,71.0949,134060.0
2023-07-24 15:30:00,75.51,75.59,75.37,75.4,184069.0,71.1043,71.1797,70.9725,71.0008,184069.0
2023-07-24 15:40:00,75.39,75.58,75.38,75.5,229154.0,70.9913,71.1703,70.9819,71.0949,229154.0
2023-07-24 15:50:00,75.5,75.59,75.44,75.51,603210.0,71.0949,71.1797,71.0384,71.1043,603210.0
2023-07-25 09:30:00,75.76,75.84,74.62,75.44,562445.0,71.3398,71.4151,70.2663,71.0384,562445.0
2023-07-25 09:40:00,75.42,75.72,75.04,75.61,202436.0,71.0196,71.3021,70.6618,71.1985,202436.0
2023-07-25 09:50:00,75.63,75.94,75.49,75.55,159325.0,71.2173,71.5092,71.0855,71.142,159325.0
2023-07-25 10:00:00,75.54,75.58,75.1,75.4,146382.0,71.1326,71.1703,70.7183,71.0008,146382.0
2023-07-25 10:10:00,75.39,75.6,75.34,75.56,96444.0,70.9913,71.1891,70.9443,71.1514,96444.0
2023-07-25 10:20:00,75.57,75.76,75.42,75.56,87572.0,71.1608,71.3398,71.0196,71.1514,87572.0
2023-07-25 10:30:00,75.54,75.59,75.18,75.18,175481.0,71.1326,71.1797,70.7936,70.7936,175481.0
2023-07-25 10:40:00,75.18,75.3,75.0,75.08,144566.0,70.7936,70.9066,70.6241,70.6994,144566.0
2023-07-25 10:50:00,75.09,75.43,75.06,75.14,109015.0,70.7088,71.029,70.6806,70.7559,109015.0
2023-07-25 11:00:00,75.13,75.3,75.09,75.12,134655.0,70.7465,70.9066,70.7088,70.7371,134655.0
2023-07-25 11:10:00,75.12,75.23,74.98,75.0,87445.0,70.7371,70.8407,70.6053,70.6241,87445.0
2023-07-25 11:20:00,74.99,75.15,74.94,75.04,76011.0,70.6147,70.7653,70.5676,70.6618,76011.0
2023-07-25 11:30:00,75.03,75.14,74.93,74.96,107488.0,70.6523,70.7559,70.5582,70.5864,107488.0
2023-07-25 11:40:00,74.95,75.07,74.81,75.04,111115.0,70.577,70.69,70.4452,70.6618,111115.0
2023-07-25 11:50:00,75.04,75.14,74.92,75.11,107390.0,70.6618,70.7559,70.5488,70.7277,107390.0
2023-07-25 12:00:00,75.13,75.25,75.11,75.2,97855.0,70.7465,70.8595,70.7277,70.8124,97855.0
2023-07-25 12:10:00,75.2,75.25,75.07,75.08,92494.0,70.8124,70.8595,70.69,70.6994,92494.0
2023-07-25 12:20:00,75.07,75.16,75.01,75.02,79183.0,70.69,70.7748,70.6335,70.6429,79183.0
2023-07-25 12:30:00,75.02,75.11,74.88,74.94,98290.0,70.6429,70.7277,70.5111,70.5676,98290.0
2023-07-25 12:40:00,74.94,75.0,74.9,74.98,101940.0,70.5676,70.6241,70.5299,70.6053,101940.0
2023-07-25 12:50:00,74.98,75.04,74.91,75.0,102813.0,70.6053,70.6618,70.5393,70.6241,102813.0
2023-07-25 13:00:00,74.99,75.01,74.86,74.95,114175.0,70.6147,70.6335,70.4923,70.577,114175.0
2023-07-25 13:10:00,74.96,75.04,74.91,74.97,82359.0,70.5864,70.6618,70.5393,70.5958,82359.0
2023-07-25 13:20:00,74.97,75.0,74.92,74.96,87955.0,70.5958,70.6241,70.5488,70.5864,87955.0
2023-07-25 13:30:00,74.96,75.0,74.89,74.98,103209.0,70.5864,70.6241,70.5205,70.6053,103209.0
2023-07-25 13:40:00,74.99,75.02,74.95,74.95,97381.0,70.6147,70.6429,70.577,70.577,97381.0
2023-07-25 13:50:00,74.95,75.08,74.93,75.02,101688.0,70.577,70.6994,70.5582,70.6429,101688.0
2023-07-25 14:00:00,75.02,75.04,74.94,74.98,73971.0,70.6429,70.6618,70.5676,70.6053,73971.0
2023-07-25 14:10:00,74.99,75.41,74.96,75.39,278081.0,70.6147,71.0102,70.5864,70.9913,278081.0
2023-07-25 14:20:00,75.38,75.56,75.35,75.56,217981.0,70.9819,71.1514,70.9537,71.1514,217981.0
2023-07-25 14:30:00,75.56,75.75,75.55,75.7,159890.0,71.1514,71.3303,71.142,71.2833,159890.0
2023-07-25 14:40:00,75.7,75.71,75.42,75.42,219495.0,71.2833,71.2927,71.0196,71.0196,219495.0
2023-07-25 14:50:00,75.43,75.43,75.23,75.34,187802.0,71.029,71.029,70.8407,70.9443,187802.0
2023-07-25 15:00:00,75.34,75.42,75.25,75.4,149795.0,70.9443,71.0196,70.8595,71.0008,149795.0
2023-07-25 15:10:00,75.4,75.42,75.23,75.34,138815.0,71.0008,71.0196,70.8407,70.9443,138815.0
2023-07-25 15:20:00,75.35,75.45,75.27,75.41,144596.0,70.9537,71.0478,70.8783,71.0102,144596.0
2023-07-25 15:30:00,75.41,75.46,75.35,75.39,153626.0,71.0102,71.0573,70.9537,70.9913,153626.0
2023-07-25 15:40:00,75.39,75.39,75.2,75.27,179413.0,70.9913,70.9913,70.8124,70.8783,179413.0
2023-07-25 15:50:00,75.26,75.44,75.17,75.41,621255.0,70.8689,71.0384,70.7842,71.0102,621255.0
2023-07-26 09:30:00,74.89,75.38,74.78,75.04,166905.0,70.5205,70.9819,70.4169,70.6618,166905.0
2023-07-26 09:40:00,75.04,75.28,74.97,75.05,88507.0,70.6618,70.8878,70.5958,70.6712,88507.0
2023-07-26 09:50:00,75.04,75.15,74.97,75.1,74568.0,70.6618,70.7653,70.5958,70.7183,74568.0
2023-07-26 10:00:00,75.11,75.14,75.01,75.09,109619.0,70.7277,70.7559,70.6335,70.7088,109619.0
2023-07-26 10:10:00,75.1,75.14,75.03,75.06,104061.0,70.7183,70.7559,70.6523,70.6806,104061.0
2023-07-26 10:20:00,75.06,75.28,75.05,75.27,76524.0,70.6806,70.8878,70.6712,70.8783,76524.0
2023-07-26 10:30:00,75.27,75.54,75.25,75.5,87250.0,70.8783,71.1326,70.8595,71.0949,87250.0
2023-07-26 10:40:00,75.51,75.89,75.5,75.88,90695.0,71.1043,71.4622,71.0949,71.4528,90695.0
2023-07-26 10:50:00,75.89,76.19,75.87,75.95,261463.0,71.4622,71.7447,71.4433,71.5187,261463.0
2023-07-26 11:00:00,75.93,76.09,75.78,75.85,75741.0,71.4998,71.6505,71.3586,71.4245,75741.0
2023-07-26 11:10:00,75.86,75.88,75.69,75.7,42649.0,71.4339,71.4528,71.2738,71.2833,42649.0
2023-07-26 11:20:00,75.72,75.87,75.68,75.71,69851.0,71.3021,71.4433,71.2644,71.2927,69851.0
2023-07-26 11:30:00,75.7,75.72,75.52,75.56,53167.0,71.2833,71.3021,71.1138,71.1514,53167.0
2023-07-26 11:40:00,75.56,75.58,75.45,75.52,54649.0,71.1514,71.1703,71.0478,71.1138,54649.0
2023-07-26 11:50:00,75.53,75.57,75.43,75.44,71723.0,71.1232,71.1608,71.029,71.0384,71723.0
2023-07-26 12:00:00,75.44,75.64,75.42,75.63,69482.0,71.0384,71.2268,71.0196,71.2173,69482.0
2023-07-26 12:10:00,75.62,75.68,75.59,75.63,35675.0,71.2079,71.2644,71.1797,71.2173,35675.0
2023-07-26 12:20:00,75.63,75.72,75.61,75.7,36074.0,71.2173,71.3021,71.1985,71.2833,36074.0
2023-07-26 12:30:00,75.7,75.72,75.47,75.5,109168.0,71.2833,71.3021,71.0667,71.0949,109168.0
2023-07-26 12:40:00,75.49,75.53,75.36,75.4,32351.0,71.0855,71.1232,70.9631,71.0008,32351.0
2023-07-26 12:50:00,75.39,75.41,75.29,75.37,56501.0,70.9913,71.0102,70.8972,70.9725,56501.0
2023-07-26 13:00:00,75.37,75.42,75.33,75.35,45900.0,70.9725,71.0196,70.9348,70.9537,45900.0
2023-07-26 13:10:00,75.34,75.37,75.3,75.31,72209.0,70.9443,70.9725,70.9066,70.916,72209.0
2023-07-26 13:20:00,75.33,75.34,75.12,75.18,82884.0,70.9348,70.9443,70.7371,70.7936,82884.0
2023-07-26 13:30:00,75.16,75.18,75.0,75.04,89401.0,70.7748,70.7936,70.6241,70.6618,89401.0
2023-07-26 13:40:00,75.05,75.07,74.98,75.03,67989.0,70.6712,70.69,70.6053,70.6523,67989.0
2023-07-26 13:50:00,75.03,75.03,74.64,74.75,167964.0,70.6523,70.6523,70.2851,70.3887,167964.0
2023-07-26 14:00:00,74.77,74.88,74.44,74.46,139600.0,70.4075,70.5111,70.0968,70.1156,139600.0
2023-07-26 14:10:00,74.46,74.5,74.32,74.41,272179.0,70.1156,70.1533,69.9838,70.0685,272179.0
2023-07-26 14:20:00,74.4,74.54,74.4,74.51,126510.0,70.0591,70.1909,70.0591,70.1627,126510.0
2023-07-26 14:30:00,74.51,74.77,74.4,74.75,168157.0,70.1627,70.4075,70.0591,70.3887,168157.0
2023-07-26 14:40:00,74.75,74.81,74.58,74.7,108699.0,70.3887,70.4452,70.2286,70.3416,108699.0
2023-07-26 14:50:00,74.7,74.72,74.56,74.6,97177.0,70.3416,70.3604,70.2098,70.2474,97177.0
2023-07-26 15:00:00,74.6,74.61,74.15,74.15,157194.0,70.2474,70.2568,69.8237,69.8237,157194.0
2023-07-26 15:10:00,74.15,74.27,74.02,74.03,239302.0,69.8237,69.9367,69.7013,69.7107,239302.0
2023-07-26 15:20:00,74.01,74.14,74.0,74.13,136161.0,69.6919,69.8143,69.6824,69.8049,136161.0
2023-07-26 15:30:00,74.13,74.13,73.88,74.01,174743.0,69.8049,69.8049,69.5694,69.6919,174743.0
2023-07-26 15:40:00,74.01,74.17,74.0,74.14,279133.0,69.6919,69.8425,69.6824,69.8143,279133.0
2023-07-26 15:50:00,74.14,74.38,74.12,74.38,610303.0,69.8143,70.0403,69.7954,70.0403,610303.0
2023-07-27 09:30:00,73.94,74.79,73.8,74.78,351479.0,69.6259,70.4263,69.4941,70.4169,351479.0
2023-07-27 09:40:00,74.76,74.89,74.41,74.56,187595.0,70.3981,70.5205,70.0685,70.2098,187595.0
2023-07-27 09:50:00,74.56,74.67,74.44,74.51,116410.0,70.2098,70.3133,70.0968,70.1627,116410.0
2023-07-27 10:00:00,74.51,74.63,74.38,74.52,134875.0,70.1627,70.2757,70.0403,70.1721,134875.0
2023-07-27 10:10:00,74.49,74.63,74.38,74.48,58630.0,70.1439,70.2757,70.0403,70.1344,58630.0
2023-07-27 10:20:00,74.48,74.54,74.36,74.49,122907.0,70.1344,70.1909,70.0214,70.1439,122907.0
2023-07-27 10:30:00,74.5,74.79,74.49,74.72,222338.0,70.1533,70.4263,70.1439,70.3604,222338.0
2023-07-27 10:40:00,74.72,74.78,74.32,74.4,347207.0,70.3604,70.4169,69.9838,70.0591,347207.0
2023-07-27 10:50:00,74.41,74.48,74.35,74.45,109785.0,70.0685,70.1344,70.012,70.1062,109785.0
2023-07-27 11:00:00,74.45,74.5,74.28,74.39,121441.0,70.1062,70.1533,69.9461,70.0497,121441.0
2023-07-27 11:10:00,74.38,74.39,74.13,74.17,83163.0,70.0403,70.0497,69.8049,69.8425,83163.0
2023-07-27 11:20:00,74.17,74.17,73.93,74.0,89464.0,69.8425,69.8425,69.6165,69.6824,89464.0
2023-07-27 11:30:00,74.0,74.28,74.0,74.24,116273.0,69.6824,69.9461,69.6824,69.9084,116273.0
2023-07-27 11:40:00,74.25,74.29,74.08,74.14,68781.0,69.9179,69.9555,69.7578,69.8143,68781.0
2023-07-27 11:50:00,74.14,74.37,74.14,74.34,107741.0,69.8143,70.0309,69.8143,70.0026,107741.0
2023-07-27 12:00:00,74.35,74.4,74.31,74.38,144680.0,70.012,70.0591,69.9744,70.0403,144680.0
2023-07-27 12:10:00,74.36,74.52,74.33,74.4,201358.0,70.0214,70.1721,69.9932,70.0591,201358.0
2023-07-27 12:20:00,74.4,74.44,74.02,74.07,101120.0,70.0591,70.0968,69.7013,69.7484,101120.0
2023-07-27 12:30:00,74.07,74.11,73.95,74.03,64877.0,69.7484,69.786,69.6354,69.7107,64877.0
2023-07-27 12:40:00,74.03,74.07,73.89,73.98,60706.0,69.7107,69.7484,69.5789,69.6636,60706.0
2023-07-27 12:50:00,73.98,74.11,73.92,74.1,65736.0,69.6636,69.786,69.6071,69.7766,65736.0
2023-07-27 13:00:00,74.11,74.14,74.02,74.07,99727.0,69.786,69.8143,69.7013,69.7484,99727.0
2023-07-27 13:10:00,74.07,74.07,73.77,73.83,114967.0,69.7484,69.7484,69.4659,69.5224,114967.0
2023-07-27 13:20:00,73.82,73.86,73.7,73.72,127686.0,69.5129,69.5506,69.3999,69.4188,127686.0
2023-07-27 13:30:00,73.73,73.83,73.68,73.75,135352.0,69.4282,69.5224,69.3811,69.447,135352.0
2023-07-27 13:40:00,73.75,73.8,73.69,73.72,72520.0,69.447,69.4941,69.3905,69.4188,72520.0
2023-07-27 13:50:00,73.71,73.84,73.67,73.82,87417.0,69.4094,69.5318,69.3717,69.5129,87417.0
2023-07-27 14:00:00,73.82,73.87,73.63,73.76,125767.0,69.5129,69.56,69.334,69.4564,125767.0
2023-07-27 14:10:00,73.75,73.75,73.55,73.55,98442.0,69.447,69.447,69.2587,69.2587,98442.0
2023-07-27 14:20:00,73.55,73.74,73.55,73.57,116838.0,69.2587,69.4376,69.2587,69.2775,116838.0
2023-07-27 14:30:00,73.58,73.61,73.4,73.48,120533.0,69.2869,69.3152,69.1174,69.1928,120533.0
2023-07-27 14:40:00,73.48,73.55,73.46,73.53,108319.0,69.1928,69.2587,69.1739,69.2399,108319.0
2023-07-27 14:50:00,73.52,73.58,73.48,73.51,202810.0,69.2304,69.2869,69.1928,69.221,202810.0
2023-07-27 15:00:00,73.51,73.57,73.48,73.56,166817.0,69.221,69.2775,69.1928,69.2681,166817.0
2023-07-27 15:10:00,73.56,73.64,73.51,73.58,204378.0,69.2681,69.3434,69.221,69.2869,204378.0
2023-07-27 15:20:00,73.57,73.61,73.48,73.56,200927.0,69.2775,69.3152,69.1928,69.2681,200927.0
2023-07-27 15:30:00,73.56,73.6,73.44,73.48,192678.0,69.2681,69.3058,69.1551,69.1928,192678.0
2023-07-27 15:40:00,73.48,73.55,73.4,73.43,487650.0,69.1928,69.2587,69.1174,69.1457,487650.0
2023-07-27 15:50:00,73.42,73.45,73.19,73.25,1279704.0,69.1363,69.1645,68.9197,68.9762,1279704.0
2023-07-28 09:30:00,73.75,74.35,73.65,74.3,207504.0,69.447,70.012,69.3529,69.9649,207504.0
2023-07-28 09:40:00,74.31,74.38,73.79,73.98,109117.0,69.9744,70.0403,69.4847,69.6636,109117.0
2023-07-28 09:50:00,73.99,74.1,73.88,73.88,70588.0,69.673,69.7766,69.5694,69.5694,70588.0
2023-07-28 10:00:00,73.87,74.14,73.81,74.05,116936.0,69.56,69.8143,69.5035,69.7295,116936.0
2023-07-28 10:10:00,74.06,74.1,73.87,73.91,101475.0,69.7389,69.7766,69.56,69.5977,101475.0
2023-07-28 10:20:00,73.91,74.0,73.65,73.88,128447.0,69.5977,69.6824,69.3529,69.5694,128447.0
2023-07-28 10:30:00,73.86,73.86,73.51,73.53,117677.0,69.5506,69.5506,69.221,69.2399,117677.0
2023-07-28 10:40:00,73.52,73.55,73.28,73.42,82920.0,69.2304,69.2587,69.0044,69.1363,82920.0
2023-07-28 10:50:00,73.43,73.48,73.37,73.38,48233.0,69.1457,69.1928,69.0892,69.0986,48233.0
2023-07-28 11:00:00,73.37,73.5,73.28,73.4,47930.0,69.0892,69.2116,69.0044,69.1174,47930.0
2023-07-28 11:10:00,73.37,73.41,73.28,73.33,54042.0,69.0892,69.1269,69.0044,69.0515,54042.0
2023-07-28 11:20:00,73.31,73.43,73.3,73.37,53638.0,69.0327,69.1457,69.0233,69.0892,53638.0
2023-07-28 11:30:00,73.38,73.41,73.21,73.23,68719.0,69.0986,69.1269,68.9385,68.9574,68719.0
2023-07-28 11:40:00,73.25,73.31,73.15,73.16,60031.0,68.9762,69.0327,68.882,68.8915,60031.0
2023-07-28 11:50:00,73.16,73.16,72.92,73.02,85028.0,68.8915,68.8915,68.6655,68.7596,85028.0
2023-07-28 12:00:00,73.02,73.02,72.91,72.92,49074.0,68.7596,68.7596,68.656,68.6655,49074.0
2023-07-28 12:10:00,72.93,73.01,72.8,72.81,76128.0,68.6749,68.7502,68.5525,68.5619,76128.0
2023-07-28 12:20:00,72.81,72.86,72.72,72.82,77545.0,68.5619,68.609,68.4771,68.5713,77545.0
2023-07-28 12:30:00,72.81,73.0,72.8,72.96,74762.0,68.5619,68.7408,68.5525,68.7031,74762.0
2023-07-28 12:40:00,72.95,72.99,72.9,72.96,52479.0,68.6937,68.7314,68.6466,68.7031,52479.0
2023-07-28 12:50:00,72.97,73.02,72.92,72.96,46701.0,68.7125,68.7596,68.6655,68.7031,46701.0
2023-07-28 13:00:00,72.96,73.0,72.92,72.96,52897.0,68.7031,68.7408,68.6655,68.7031,52897.0
2023-07-28 13:10:00,72.96,72.99,72.9,72.91,62797.0,68.7031,68.7314,68.6466,68.656,62797.0
2023-07-28 13:20:00,72.91,72.91,72.64,72.64,105097.0,68.656,68.656,68.4018,68.4018,105097.0
2023-07-28 13:30:00,72.65,72.71,72.48,72.5,89094.0,68.4112,68.4677,68.2511,68.27,89094.0
2023-07-28 13:40:00,72.5,72.63,72.48,72.62,99892.0,68.27,68.3924,68.2511,68.383,99892.0
2023-07-28 13:50:00,72.63,72.7,72.62,72.68,60580.0,68.3924,68.4583,68.383,68.4395,60580.0
2023-07-28 14:00:00,72.68,72.79,72.67,72.78,59085.0,68.4395,68.543,68.43,68.5336,59085.0
2023-07-28 14:10:00,72.78,72.89,72.76,72.89,49497.0,68.5336,68.6372,68.5148,68.6372,49497.0
2023-07-28 14:20:00,72.89,72.96,72.86,72.94,40770.0,68.6372,68.7031,68.609,68.6843,40770.0
2023-07-28 14:30:00,72.94,73.11,72.91,73.11,96640.0,68.6843,68.8444,68.656,68.8444,96640.0
2023-07-28 14:40:00,73.11,73.13,73.05,73.08,100394.0,68.8444,68.8632,68.7879,68.8161,100394.0
2023-07-28 14:50:00,73.08,73.12,73.03,73.06,75451.0,68.8161,68.8538,68.769,68.7973,75451.0
2023-07-28 15:00:00,73.06,73.09,73.02,73.03,82532.0,68.7973,68.8255,68.7596,68.769,82532.0
2023-07-28 15:10:00,73.03,73.21,73.03,73.14,98290.0,68.769,68.9385,68.769,68.8726,98290.0
2023-07-28 15:20:00,73.14,73.15,73.04,73.09,104424.0,68.8726,68.882,68.7785,68.8255,104424.0
2023-07-28 15:30:00,73.09,73.16,73.04,73.11,164178.0,68.8255,68.8915,68.7785,68.8444,164178.0
2023-07-28 15:40:00,73.11,73.12,72.87,72.87,202734.0,68.8444,68.8538,68.6184,68.6184,202734.0
2023-07-28 15:50:00,72.86,73.0,72.84,72.85,617257.0,68.609,68.7408,68.5901,68.5995,617257.0
2023-07-31 09:30:00,73.4,74.13,73.29,74.09,407460.0,69.1174,69.8049,69.0139,69.7672,407460.0
2023-07-31 09:40:00,74.1,74.34,73.8,74.23,214418.0,69.7766,70.0026,69.4941,69.899,214418.0
2023-07-31 09:50:00,74.23,74.48,74.15,74.22,210546.0,69.899,70.1344,69.8237,69.8896,210546.0
2023-07-31 10:00:00,74.22,74.29,73.96,73.98,173915.0,69.8896,69.9555,69.6448,69.6636,173915.0
2023-07-31 10:10:00,73.99,74.02,73.72,73.87,95500.0,69.673,69.7013,69.4188,69.56,95500.0
2023-07-31 10:20:00,73.86,74.04,73.74,73.98,117622.0,69.5506,69.7201,69.4376,69.6636,117622.0
2023-07-31 10:30:00,73.97,74.06,73.81,73.88,89162.0,69.6542,69.7389,69.5035,69.5694,89162.0
2023-07-31 10:40:00,73.88,73.96,73.84,73.86,69303.0,69.5694,69.6448,69.5318,69.5506,69303.0
2023-07-31 10:50:00,73.86,73.95,73.81,73.89,72518.0,69.5506,69.6354,69.5035,69.5789,72518.0
2023-07-31 11:00:00,73.89,73.9,73.5,73.69,87978.0,69.5789,69.5883,69.2116,69.3905,87978.0
2023-07-31 11:10:00,73.7,73.72,73.48,73.63,74633.0,69.3999,69.4188,69.1928,69.334,74633.0
2023-07-31 11:20:00,73.62,73.65,73.5,73.59,56513.0,69.3246,69.3529,69.2116,69.2964,56513.0
2023-07-31 11:30:00,73.6,73.61,73.5,73.6,67491.0,69.3058,69.3152,69.2116,69.3058,67491.0
2023-07-31 11:40:00,73.59,73.59,73.46,73.52,144733.0,69.2964,69.2964,69.1739,69.2304,144733.0
2023-07-31 11:50:00,73.53,73.72,73.53,73.63,235428.0,69.2399,69.4188,69.2399,69.334,235428.0
2023-07-31 12:00:00,73.64,73.68,73.54,73.58,34833.0,69.3434,69.3811,69.2493,69.2869,34833.0
2023-07-31 12:10:00,73.57,73.67,73.55,73.63,91013.0,69.2775,69.3717,69.2587,69.334,91013.0
2023-07-31 12:20:00,73.63,73.7,73.56,73.64,47066.0,69.334,69.3999,69.2681,69.3434,47066.0
2023-07-31 12:30:00,73.62,73.65,73.5,73.53,61656.0,69.3246,69.3529,69.2116,69.2399,61656.0
2023-07-31 12:40:00,73.53,73.54,73.4,73.41,39927.0,69.2399,69.2493,69.1174,69.1269,39927.0
2023-07-31 12:50:00,73.41,73.48,73.39,73.42,58238.0,69.1269,69.1928,69.108,69.1363,58238.0
2023-07-31 13:00:00,73.43,73.51,73.29,73.49,88122.0,69.1457,69.221,69.0139,69.2022,88122.0
2023-07-31 13:10:00,73.5,73.57,73.48,73.56,67143.0,69.2116,69.2775,69.1928,69.2681,67143.0
2023-07-31 13:20:00,73.56,73.59,73.48,73.55,57563.0,69.2681,69.2964,69.1928,69.2587,57563.0
2023-07-31 13:30:00,73.55,73.58,73.48,73.51,34728.0,69.2587,69.2869,69.1928,69.221,34728.0
2023-07-31 13:40:00,73.51,73.57,73.5,73.52,66232.0,69.221,69.2775,69.2116,69.2304,66232.0
2023-07-31 13:50:00,73.52,73.52,73.43,73.43,52226.0,69.2304,69.2304,69.1457,69.1457,52226.0
2023-07-31 14:00:00,73.43,73.45,73.29,73.29,94984.0,69.1457,69.1645,69.0139,69.0139,94984.0
2023-07-31 14:10:00,73.29,73.45,73.26,73.42,53349.0,69.0139,69.1645,68.9856,69.1363,53349.0
2023-07-31 14:20:00,73.41,73.48,73.39,73.46,52097.0,69.1269,69.1928,69.108,69.1739,52097.0
2023-07-31 14:30:00,73.45,73.47,73.37,73.39,55632.0,69.1645,69.1834,69.0892,69.108,55632.0
2023-07-31 14:40:00,73.39,73.47,73.37,73.37,114083.0,69.108,69.1834,69.0892,69.0892,114083.0
2023-07-31 14:50:00,73.38,73.41,73.21,73.22,142092.0,69.0986,69.1269,68.9385,68.9479,142092.0
2023-07-31 15:00:00,73.23,73.3,73.18,73.22,104091.0,68.9574,69.0233,68.9103,68.9479,104091.0
2023-07-31 15:10:00,73.23,73.23,73.07,73.14,83809.0,68.9574,68.9574,68.8067,68.8726,83809.0
2023-07-31 15:20:00,73.15,73.16,73.05,73.08,104948.0,68.882,68.8915,68.7879,68.8161,104948.0
2023-07-31 15:30:00,73.08,73.2,73.04,73.05,110344.0,68.8161,68.9291,68.7785,68.7879,110344.0
2023-07-31 15:40:00,73.06,73.16,73.04,73.13,184026.0,68.7973,68.8915,68.7785,68.8632,184026.0
2023-07-31 15:50:00,73.12,73.34,73.07,73.29,1169064.0,68.8538,69.0609,68.8067,69.0139,1169064.0
2023-08-01 09:30:00,73.32,73.81,73.31,73.74,219264.0,69.0421,69.5035,69.0327,69.4376,219264.0
2023-08-01 09:40:00,73.73,73.8,73.3,73.39,86463.0,69.4282,69.4941,69.0233,69.108,86463.0
2023-08-01 09:50:00,73.39,73.62,73.36,73.6,65025.0,69.108,69.3246,69.0798,69.3058,65025.0
2023-08-01 10:00:00,73.6,73.72,73.46,73.53,135599.0,69.3058,69.4188,69.1739,69.2399,135599.0
2023-08-01 10:10:00,73.52,73.64,73.41,73.59,140888.0,69.2304,69.3434,69.1269,69.2964,140888.0
2023-08-01 10:20:00,73.59,73.79,73.59,73.67,130610.0,69.2964,69.4847,69.2964,69.3717,130610.0
2023-08-01 10:30:00,73.67,73.71,73.32,73.32,90106.0,69.3717,69.4094,69.0421,69.0421,90106.0
2023-08-01 10:40:00,73.33,73.42,73.24,73.26,109347.0,69.0515,69.1363,68.9668,68.9856,109347.0
2023-08-01 10:50:00,73.26,73.34,73.19,73.24,81259.0,68.9856,69.0609,68.9197,68.9668,81259.0
2023-08-01 11:00:00,73.23,73.25,73.03,73.05,70432.0,68.9574,68.9762,68.769,68.7879,70432.0
2023-08-01 11:10:00,73.05,73.11,72.9,73.0,98976.0,68.7879,68.8444,68.6466,68.7408,98976.0
2023-08-01 11:20:00,72.98,72.99,72.77,72.81,67327.0,68.722,68.7314,68.5242,68.5619,67327.0
2023-08-01 11:30:00,72.82,72.9,72.73,72.76,90502.0,68.5713,68.6466,68.4865,68.5148,90502.0
2023-08-01 11:40:00,72.75,72.92,72.65,72.68,135200.0,68.5054,68.6655,68.4112,68.4395,135200.0
2023-08-01 11:50:00,72.69,72.69,72.5,72.61,130527.0,68.4489,68.4489,68.27,68.3735,130527.0
2023-08-01 12:00:00,72.63,72.7,72.56,72.63,71021.0,68.3924,68.4583,68.3265,68.3924,71021.0
2023-08-01 12:10:00,72.63,72.64,72.53,72.58,97830.0,68.3924,68.4018,68.2982,68.3453,97830.0
2023-08-01 12:20:00,72.59,72.71,72.54,72.67,73529.0,68.3547,68.4677,68.3076,68.43,73529.0
2023-08-01 12:30:00,72.65,72.67,72.58,72.61,41707.0,68.4112,68.43,68.3453,68.3735,41707.0
2023-08-01 12:40:00,72.6,72.78,72.59,72.72,65193.0,68.3641,68.5336,68.3547,68.4771,65193.0
2023-08-01 12:50:00,72.72,72.76,72.68,72.7,53721.0,68.4771,68.5148,68.4395,68.4583,53721.0
2023-08-01 13:00:00,72.7,72.71,72.61,72.64,51287.0,68.4583,68.4677,68.3735,68.4018,51287.0
2023-08-01 13:10:00,72.65,72.69,72.59,72.62,48006.0,68.4112,68.4489,68.3547,68.383,48006.0
2023-08-01 13:20:00,72.61,72.69,72.57,72.59,69987.0,68.3735,68.4489,68.3359,68.3547,69987.0
2023-08-01 13:30:00,72.6,72.67,72.55,72.63,74296.0,68.3641,68.43,68.317,68.3924,74296.0
2023-08-01 13:40:00,72.63,72.68,72.62,72.66,50921.0,68.3924,68.4395,68.383,68.4206,50921.0
2023-08-01 13:50:00,72.67,72.68,72.53,72.54,43666.0,68.43,68.4395,68.2982,68.3076,43666.0
2023-08-01 14:00:00,72.55,72.65,72.54,72.62,48893.0,68.317,68.4112,68.3076,68.383,48893.0
2023-08-01 14:10:00,72.62,72.67,72.6,72.63,86132.0,68.383,68.43,68.3641,68.3924,86132.0
2023-08-01 14:20:00,72.63,72.74,72.6,72.63,171659.0,68.3924,68.496,68.3641,68.3924,171659.0
2023-08-01 14:30:00,72.63,72.71,72.6,72.68,59054.0,68.3924,68.4677,68.3641,68.4395,59054.0
2023-08-01 14:40:00,72.68,72.69,72.6,72.64,46791.0,68.4395,68.4489,68.3641,68.4018,46791.0
2023-08-01 14:50:00,72.65,72.65,72.5,72.56,186400.0,68.4112,68.4112,68.27,68.3265,186400.0
2023-08-01 15:00:00,72.56,72.58,72.45,72.51,145540.0,68.3265,68.3453,68.2229,68.2794,145540.0
2023-08-01 15:10:00,72.51,72.53,72.37,72.38,99466.0,68.2794,68.2982,68.1475,68.157,99466.0
2023-08-01 15:20:00,72.38,72.38,72.15,72.38,265261.0,68.157,68.157,67.9404,68.157,265261.0
2023-08-01 15:30:00,72.39,72.42,72.13,72.23,250722.0,68.1664,68.1946,67.9215,68.0157,250722.0
2023-08-01 15:40:00,72.22,72.45,72.15,72.45,215394.0,68.0063,68.2229,67.9404,68.2229,215394.0
2023-08-01 15:50:00,72.45,72.49,72.09,72.17,639633.0,68.2229,68.2605,67.8839,67.9592,639633.0
2023-08-02 09:30:00,71.51,71.91,71.5,71.88,386329.0,67.3377,67.7144,67.3283,67.6861,386329.0
2023-08-02 09:40:00,71.89,72.17,71.79,71.94,127206.0,67.6955,67.9592,67.6014,67.7426,127206.0
2023-08-02 09:50:00,71.93,72.32,71.88,72.17,139408.0,67.7332,68.1005,67.6861,67.9592,139408.0
2023-08-02 10:00:00,72.16,72.17,71.89,72.07,160808.0,67.9498,67.9592,67.6955,67.865,160808.0
2023-08-02 10:10:00,72.08,72.2,72.03,72.14,102619.0,67.8745,67.9875,67.8274,67.931,102619.0
2023-08-02 10:20:00,72.14,72.14,71.94,72.12,116053.0,67.931,67.931,67.7426,67.9121,116053.0
2023-08-02 10:30:00,72.13,72.21,71.85,71.88,160489.0,67.9215,67.9969,67.6579,67.6861,160489.0
2023-08-02 10:40:00,71.89,71.91,71.73,71.76,91329.0,67.6955,67.7144,67.5449,67.5731,91329.0
2023-08-02 10:50:00,71.76,71.77,71.62,71.67,77871.0,67.5731,67.5826,67.4413,67.4884,77871.0
2023-08-02 11:00:00,71.67,71.86,71.61,71.63,80913.0,67.4884,67.6673,67.4319,67.4507,80913.0
2023-08-02 11:10:00,71.64,71.68,71.46,71.51,155025.0,67.4601,67.4978,67.2906,67.3377,155025.0
2023-08-02 11:20:00,71.51,71.75,71.49,71.73,117497.0,67.3377,67.5637,67.3189,67.5449,117497.0
2023-08-02 11:30:00,71.73,71.82,71.69,71.81,110961.0,67.5449,67.6296,67.5072,67.6202,110961.0
2023-08-02 11:40:00,71.82,71.87,71.71,71.86,42925.0,67.6296,67.6767,67.5261,67.6673,42925.0
2023-08-02 11:50:00,71.9,71.98,71.81,71.84,112536.0,67.705,67.7803,67.6202,67.6485,112536.0
2023-08-02 12:00:00,71.84,72.03,71.84,72.02,60973.0,67.6485,67.8274,67.6485,67.818,60973.0
2023-08-02 12:10:00,72.02,72.21,71.92,72.18,81963.0,67.818,67.9969,67.7238,67.9686,81963.0
2023-08-02 12:20:00,72.19,72.35,72.14,72.22,57021.0,67.978,68.1287,67.931,68.0063,57021.0
2023-08-02 12:30:00,72.2,72.27,72.17,72.25,49606.0,67.9875,68.0534,67.9592,68.0345,49606.0
2023-08-02 12:40:00,72.25,72.3,72.2,72.26,59765.0,68.0345,68.0816,67.9875,68.044,59765.0
2023-08-02 12:50:00,72.25,72.3,72.2,72.25,62436.0,68.0345,68.0816,67.9875,68.0345,62436.0
2023-08-02 13:00:00,72.25,72.27,72.19,72.24,58573.0,68.0345,68.0534,67.978,68.0251,58573.0
2023-08-02 13:10:00,72.24,72.27,72.12,72.15,70158.0,68.0251,68.0534,67.9121,67.9404,70158.0
2023-08-02 13:20:00,72.15,72.26,72.1,72.26,74770.0,67.9404,68.044,67.8933,68.044,74770.0
2023-08-02 13:30:00,72.27,72.3,72.04,72.11,63447.0,68.0534,68.0816,67.8368,67.9027,63447.0
2023-08-02 13:40:00,72.12,72.15,72.03,72.07,43886.0,67.9121,67.9404,67.8274,67.865,43886.0
2023-08-02 13:50:00,72.06,72.14,72.05,72.07,59799.0,67.8556,67.931,67.8462,67.865,59799.0
2023-08-02 14:00:00,72.06,72.06,71.91,71.97,49803.0,67.8556,67.8556,67.7144,67.7709,49803.0
2023-08-02 14:10:00,71.95,72.08,71.94,72.05,61984.0,67.752,67.8745,67.7426,67.8462,61984.0
2023-08-02 14:20:00,72.04,72.15,72.03,72.14,56576.0,67.8368,67.9404,67.8274,67.931,56576.0
2023-08-02 14:30:00,72.14,72.23,72.12,72.18,52378.0,67.931,68.0157,67.9121,67.9686,52378.0
2023-08-02 14:40:00,72.17,72.18,72.09,72.12,87282.0,67.9592,67.9686,67.8839,67.9121,87282.0
2023-08-02 14:50:00,72.13,72.18,72.08,72.13,94975.0,67.9215,67.9686,67.8745,67.9215,94975.0
2023-08-02 15:00:00,72.13,72.2,72.12,72.17,57424.0,67.9215,67.9875,67.9121,67.9592,57424.0
2023-08-02 15:10:00,72.17,72.19,72.05,72.08,136809.0,67.9592,67.978,67.8462,67.8745,136809.0
2023-08-02 15:20:00,72.07,72.11,71.94,72.01,93459.0,67.865,67.9027,67.7426,67.8085,93459.0
2023-08-02 15:30:00,72.02,72.14,72.01,72.14,71540.0,67.818,67.931,67.8085,67.931,71540.0
2023-08-02 15:40:00,72.14,72.22,72.06,72.07,212614.0,67.931,68.0063,67.8556,67.865,212614.0
2023-08-02 15:50:00,72.06,72.14,71.89,71.9,540575.0,67.8556,67.931,67.6955,67.705,540575.0
2023-08-03 09:30:00,71.2,71.5,71.0,71.14,269601.0,67.0458,67.3283,66.8575,66.9893,269601.0
2023-08-03 09:40:00,71.13,71.14,70.78,70.81,196927.0,66.9799,66.9893,66.6503,66.6786,196927.0
2023-08-03 09:50:00,70.8,70.88,70.65,70.76,319127.0,66.6691,66.7445,66.5279,66.6315,319127.0
2023-08-03 10:00:00,70.76,70.94,70.53,70.55,140194.0,66.6315,66.801,66.4149,66.4337,140194.0
2023-08-03 10:10:00,70.55,70.63,70.33,70.39,254519.0,66.4337,66.5091,66.2266,66.2831,254519.0
2023-08-03 10:20:00,70.39,70.55,70.35,70.43,184730.0,66.2831,66.4337,66.2454,66.3207,184730.0
2023-08-03 10:30:00,70.43,70.5,70.28,70.47,181580.0,66.3207,66.3866,66.1795,66.3584,181580.0
2023-08-03 10:40:00,70.47,70.5,70.25,70.41,183298.0,66.3584,66.3866,66.1512,66.3019,183298.0
2023-08-03 10:50:00,70.41,70.59,70.4,70.42,152245.0,66.3019,66.4714,66.2925,66.3113,152245.0
2023-08-03 11:00:00,70.43,70.55,70.32,70.42,125771.0,66.3207,66.4337,66.2172,66.3113,125771.0
2023-08-03 11:10:00,70.42,70.5,70.31,70.32,129803.0,66.3113,66.3866,66.2077,66.2172,129803.0
2023-08-03 11:20:00,70.33,70.35,70.18,70.26,113463.0,66.2266,66.2454,66.0853,66.1607,113463.0
2023-08-03 11:30:00,70.26,70.3,70.1,70.16,116621.0,66.1607,66.1983,66.01,66.0665,116621.0
2023-08-03 11:40:00,70.15,70.27,70.14,70.19,114688.0,66.0571,66.1701,66.0477,66.0947,114688.0
2023-08-03 11:50:00,70.18,70.21,70.1,70.19,131283.0,66.0853,66.1136,66.01,66.0947,131283.0
2023-08-03 12:00:00,70.19,70.34,70.17,70.33,104719.0,66.0947,66.236,66.0759,66.2266,104719.0
2023-08-03 12:10:00,70.34,70.56,70.33,70.55,117648.0,66.236,66.4431,66.2266,66.4337,117648.0
2023-08-03 12:20:00,70.56,70.58,70.42,70.53,106543.0,66.4431,66.462,66.3113,66.4149,106543.0
2023-08-03 12:30:00,70.54,70.64,70.52,70.64,78970.0,66.4243,66.5185,66.4055,66.5185,78970.0
2023-08-03 12:40:00,70.65,70.8,70.62,70.78,131627.0,66.5279,66.6691,66.4996,66.6503,131627.0
2023-08-03 12:50:00,70.78,70.83,70.6,70.63,88072.0,66.6503,66.6974,66.4808,66.5091,88072.0
2023-08-03 13:00:00,70.63,70.65,70.56,70.62,97817.0,66.5091,66.5279,66.4431,66.4996,97817.0
2023-08-03 13:10:00,70.62,70.7,70.5,70.52,93829.0,66.4996,66.575,66.3866,66.4055,93829.0
2023-08-03 13:20:00,70.52,70.57,70.42,70.42,114969.0,66.4055,66.4526,66.3113,66.3113,114969.0
2023-08-03 13:30:00,70.42,70.61,70.41,70.58,133536.0,66.3113,66.4902,66.3019,66.462,133536.0
2023-08-03 13:40:00,70.57,70.59,70.45,70.55,101281.0,66.4526,66.4714,66.3396,66.4337,101281.0
2023-08-03 13:50:00,70.54,70.69,70.5,70.55,126424.0,66.4243,66.5656,66.3866,66.4337,126424.0
2023-08-03 14:00:00,70.55,70.73,70.49,70.73,83012.0,66.4337,66.6032,66.3772,66.6032,83012.0
2023-08-03 14:10:00,70.73,70.77,70.51,70.53,80633.0,66.6032,66.6409,66.3961,66.4149,80633.0
2023-08-03 14:20:00,70.51,70.59,70.46,70.58,75643.0,66.3961,66.4714,66.349,66.462,75643.0
2023-08-03 14:30:00,70.58,70.62,70.42,70.45,73778.0,66.462,66.4996,66.3113,66.3396,73778.0
2023-08-03 14:40:00,70.45,70.51,70.43,70.51,76162.0,66.3396,66.3961,66.3207,66.3961,76162.0
2023-08-03 14:50:00,70.51,70.53,70.44,70.48,79170.0,66.3961,66.4149,66.3301,66.3678,79170.0
2023-08-03 15:00:00,70.49,70.5,70.35,70.37,96732.0,66.3772,66.3866,66.2454,66.2642,96732.0
2023-08-03 15:10:00,70.36,70.37,70.15,70.2,227611.0,66.2548,66.2642,66.0571,66.1042,227611.0
2023-08-03 15:20:00,70.19,70.2,70.1,70.11,190096.0,66.0947,66.1042,66.01,66.0194,190096.0
2023-08-03 15:30:00,70.11,70.3,70.1,70.19,209648.0,66.0194,66.1983,66.01,66.0947,209648.0
2023-08-03 15:40:00,70.2,70.21,70.09,70.13,304115.0,66.1042,66.1136,66.0006,66.0382,304115.0
2023-08-03 15:50:00,70.13,70.19,70.06,70.09,880782.0,66.0382,66.0947,65.9723,66.0006,880782.0
2023-08-04 09:30:00,70.55,70.69,70.3,70.39,301701.0,66.4337,66.5656,66.1983,66.2831,301701.0
2023-08-04 09:40:00,70.42,70.62,70.35,70.38,155991.0,66.3113,66.4996,66.2454,66.2737,155991.0
2023-08-04 09:50:00,70.38,70.52,70.37,70.45,136010.0,66.2737,66.4055,66.2642,66.3396,136010.0
2023-08-04 10:00:00,70.45,70.52,70.1,70.12,141483.0,66.3396,66.4055,66.01,66.0288,141483.0
2023-08-04 10:10:00,70.13,70.22,69.97,70.05,227907.0,66.0382,66.123,65.8876,65.9629,227907.0
2023-08-04 10:20:00,70.03,70.19,69.98,69.99,114720.0,65.9441,66.0947,65.897,65.9064,114720.0
2023-08-04 10:30:00,69.99,70.09,69.92,69.98,157518.0,65.9064,66.0006,65.8405,65.897,157518.0
2023-08-04 10:40:00,69.98,70.09,69.89,69.91,125532.0,65.897,66.0006,65.8122,65.8311,125532.0
2023-08-04 10:50:00,69.9,69.94,69.75,69.77,147935.0,65.8217,65.8593,65.6804,65.6992,147935.0
2023-08-04 11:00:00,69.77,69.86,69.65,69.74,152897.0,65.6992,65.784,65.5862,65.671,152897.0
2023-08-04 11:10:00,69.75,69.94,69.73,69.94,86218.0,65.6804,65.8593,65.6616,65.8593,86218.0
2023-08-04 11:20:00,69.95,70.1,69.95,70.09,112040.0,65.8687,66.01,65.8687,66.0006,112040.0
2023-08-04 11:30:00,70.09,70.17,70.01,70.09,154452.0,66.0006,66.0759,65.9252,66.0006,154452.0
2023-08-04 11:40:00,70.08,70.12,69.98,69.98,101953.0,65.9912,66.0288,65.897,65.897,101953.0
2023-08-04 11:50:00,69.98,70.01,69.81,69.81,147528.0,65.897,65.9252,65.7369,65.7369,147528.0
2023-08-04 12:00:00,69.81,70.02,69.78,70.01,99268.0,65.7369,65.9347,65.7087,65.9252,99268.0
2023-08-04 12:10:00,70.0,70.01,69.87,69.93,96967.0,65.9158,65.9252,65.7934,65.8499,96967.0
2023-08-04 12:20:00,69.93,70.05,69.93,70.0,101537.0,65.8499,65.9629,65.8499,65.9158,101537.0
2023-08-04 12:30:00,70.0,70.01,69.87,69.96,70468.0,65.9158,65.9252,65.7934,65.8782,70468.0
2023-08-04 12:40:00,69.97,70.17,69.95,70.14,78850.0,65.8876,66.0759,65.8687,66.0477,78850.0
2023-08-04 12:50:00,70.14,70.2,70.06,70.12,63183.0,66.0477,66.1042,65.9723,66.0288,63183.0
2023-08-04 13:00:00,70.13,70.14,69.99,70.09,59622.0,66.0382,66.0477,65.9064,66.0006,59622.0
2023-08-04 13:10:00,70.09,70.15,69.99,70.0,71063.0,66.0006,66.0571,65.9064,65.9158,71063.0
2023-08-04 13:20:00,70.0,70.06,69.97,70.03,125097.0,65.9158,65.9723,65.8876,65.9441,125097.0
2023-08-04 13:30:00,70.02,70.03,69.92,69.95,95940.0,65.9347,65.9441,65.8405,65.8687,95940.0
2023-08-04 13:40:00,69.95,69.98,69.84,69.84,132431.0,65.8687,65.897,65.7652,65.7652,132431.0
2023-08-04 13:50:00,69.84,69.85,69.72,69.77,111712.0,65.7652,65.7746,65.6522,65.6992,111712.0
2023-08-04 14:00:00,69.77,69.77,69.51,69.53,134279.0,65.6992,65.6992,65.4544,65.4732,134279.0
2023-08-04 14:10:00,69.53,69.61,69.51,69.55,132355.0,65.4732,65.5486,65.4544,65.4921,132355.0
2023-08-04 14:20:00,69.55,69.55,69.25,69.31,212086.0,65.4921,65.4921,65.2096,65.2661,212086.0
2023-08-04 14:30:00,69.3,69.35,69.2,69.27,124253.0,65.2567,65.3037,65.1625,65.2284,124253.0
2023-08-04 14:40:00,69.27,69.29,69.1,69.14,133693.0,65.2284,65.2472,65.0683,65.106,133693.0
2023-08-04 14:50:00,69.15,69.19,69.03,69.09,122989.0,65.1154,65.1531,65.0024,65.0589,122989.0
2023-08-04 15:00:00,69.09,69.16,69.06,69.08,150195.0,65.0589,65.1248,65.0307,65.0495,150195.0
2023-08-04 15:10:00,69.08,69.13,69.04,69.11,116129.0,65.0495,65.0966,65.0118,65.0777,116129.0
2023-08-04 15:20:00,69.11,69.12,69.02,69.08,138547.0,65.0777,65.0872,64.993,65.0495,138547.0
2023-08-04 15:30:00,69.07,69.13,69.04,69.11,156890.0,65.0401,65.0966,65.0118,65.0777,156890.0
2023-08-04 15:40:00,69.11,69.25,69.06,69.08,323502.0,65.0777,65.2096,65.0307,65.0495,323502.0
2023-08-04 15:50:00,69.06,69.2,69.01,69.18,947543.0,65.0307,65.1625,64.9836,65.1437,947543.0
2023-08-07 09:30:00,69.5,69.65,69.31,69.38,243184.0,65.445,65.5862,65.2661,65.332,243184.0
2023-08-07 09:40:00,69.4,69.49,69.31,69.42,131022.0,65.3508,65.4356,65.2661,65.3697,131022.0
2023-08-07 09:50:00,69.42,69.53,69.38,69.47,102767.0,65.3697,65.4732,65.332,65.4167,102767.0
2023-08-07 10:00:00,69.47,69.59,69.35,69.37,116086.0,65.4167,65.5297,65.3037,65.3226,116086.0
2023-08-07 10:10:00,69.37,69.54,69.31,69.51,90868.0,65.3226,65.4827,65.2661,65.4544,90868.0
2023-08-07 10:20:00,69.51,69.65,69.5,69.65,129870.0,65.4544,65.5862,65.445,65.5862,129870.0
2023-08-07 10:30:00,69.67,69.73,69.3,69.32,96890.0,65.6051,65.6616,65.2567,65.2755,96890.0
2023-08-07 10:40:00,69.33,69.39,69.13,69.14,119453.0,65.2849,65.3414,65.0966,65.106,119453.0
2023-08-07 10:50:00,69.14,69.2,68.95,68.95,196557.0,65.106,65.1625,64.9271,64.9271,196557.0
2023-08-07 11:00:00,68.95,69.17,68.94,69.16,131368.0,64.9271,65.1342,64.9177,65.1248,131368.0
2023-08-07 11:10:00,69.17,69.18,69.01,69.08,113821.0,65.1342,65.1437,64.9836,65.0495,113821.0
2023-08-07 11:20:00,69.09,69.17,69.0,69.0,99957.0,65.0589,65.1342,64.9742,64.9742,99957.0
2023-08-07 11:30:00,69.0,69.06,68.96,69.0,81797.0,64.9742,65.0307,64.9365,64.9742,81797.0
2023-08-07 11:40:00,69.0,69.07,68.96,68.97,67055.0,64.9742,65.0401,64.9365,64.9459,67055.0
2023-08-07 11:50:00,68.97,68.97,68.8,68.84,87119.0,64.9459,64.9459,64.7858,64.8235,87119.0
2023-08-07 12:00:00,68.83,68.89,68.75,68.76,77147.0,64.8141,64.8706,64.7388,64.7482,77147.0
2023-08-07 12:10:00,68.76,68.84,68.73,68.74,96539.0,64.7482,64.8235,64.7199,64.7293,96539.0
2023-08-07 12:20:00,68.75,68.79,68.63,68.68,112590.0,64.7388,64.7764,64.6258,64.6728,112590.0
2023-08-07 12:30:00,68.68,68.75,68.64,68.65,116045.0,64.6728,64.7388,64.6352,64.6446,116045.0
2023-08-07 12:40:00,68.65,68.76,68.61,68.73,160157.0,64.6446,64.7482,64.6069,64.7199,160157.0
2023-08-07 12:50:00,68.73,68.73,68.66,68.69,94627.0,64.7199,64.7199,64.654,64.6823,94627.0
2023-08-07 13:00:00,68.69,68.78,68.68,68.74,105628.0,64.6823,64.767,64.6728,64.7293,105628.0
2023-08-07 13:10:00,68.73,68.83,68.73,68.79,150652.0,64.7199,64.8141,64.7199,64.7764,150652.0
2023-08-07 13:20:00,68.78,68.91,68.76,68.88,106801.0,64.767,64.8894,64.7482,64.8612,106801.0
2023-08-07 13:30:00,68.88,68.89,68.65,68.8,112694.0,64.8612,64.8706,64.6446,64.7858,112694.0
2023-08-07 13:40:00,68.8,68.9,68.76,68.85,85353.0,64.7858,64.88,64.7482,64.8329,85353.0
2023-08-07 13:50:00,68.84,68.92,68.82,68.9,66922.0,64.8235,64.8988,64.8047,64.88,66922.0
2023-08-07 14:00:00,68.91,69.02,68.9,69.01,88988.0,64.8894,64.993,64.88,64.9836,88988.0
2023-08-07 14:10:00,69.01,69.02,68.74,68.75,115808.0,64.9836,64.993,64.7293,64.7388,115808.0
2023-08-07 14:20:00,68.74,68.77,68.69,68.71,95610.0,64.7293,64.7576,64.6823,64.7011,95610.0
2023-08-07 14:30:00,68.72,68.85,68.71,68.85,125800.0,64.7105,64.8329,64.7011,64.8329,125800.0
2023-08-07 14:40:00,68.85,68.89,68.81,68.85,106506.0,64.8329,64.8706,64.7953,64.8329,106506.0
2023-08-07 14:50:00,68.84,68.9,68.8,68.88,67007.0,64.8235,64.88,64.7858,64.8612,67007.0
2023-08-07 15:00:00,68.88,68.96,68.87,68.92,118371.0,64.8612,64.9365,64.8518,64.8988,118371.0
2023-08-07 15:10:00,68.92,68.98,68.89,68.95,183953.0,64.8988,64.9553,64.8706,64.9271,183953.0
2023-08-07 15:20:00,68.95,68.97,68.84,68.84,211864.0,64.9271,64.9459,64.8235,64.8235,211864.0
2023-08-07 15:30:00,68.84,69.08,68.82,69.03,276565.0,64.8235,65.0495,64.8047,65.0024,276565.0
2023-08-07 15:40:00,69.03,69.06,68.78,68.78,222980.0,65.0024,65.0307,64.767,64.767,222980.0
2023-08-07 15:50:00,68.77,68.8,68.62,68.64,934573.0,64.7576,64.7858,64.6163,64.6352,934573.0
2023-08-08 09:30:00,68.34,68.66,68.02,68.49,381700.0,64.3527,64.654,64.0513,64.4939,381700.0
2023-08-08 09:40:00,68.5,68.78,68.47,68.64,147173.0,64.5033,64.767,64.4751,64.6352,147173.0
2023-08-08 09:50:00,68.62,68.76,68.55,68.73,112814.0,64.6163,64.7482,64.5504,64.7199,112814.0
2023-08-08 10:00:00,68.72,68.95,68.68,68.92,197848.0,64.7105,64.9271,64.6728,64.8988,197848.0
2023-08-08 10:10:00,68.92,68.95,68.71,68.73,226127.0,64.8988,64.9271,64.7011,64.7199,226127.0
2023-08-08 10:20:00,68.72,68.83,68.64,68.65,159077.0,64.7105,64.8141,64.6352,64.6446,159077.0
2023-08-08 10:30:00,68.64,68.67,68.41,68.47,159242.0,64.6352,64.6634,64.4186,64.4751,159242.0
2023-08-08 10:40:00,68.45,68.52,68.16,68.3,250213.0,64.4563,64.5222,64.1832,64.315,250213.0
2023-08-08 10:50:00,68.29,68.29,68.12,68.13,130463.0,64.3056,64.3056,64.1455,64.1549,130463.0
2023-08-08 11:00:00,68.13,68.28,68.11,68.28,104162.0,64.1549,64.2962,64.1361,64.2962,104162.0
2023-08-08 11:10:00,68.28,68.3,68.16,68.21,136206.0,64.2962,64.315,64.1832,64.2303,136206.0
2023-08-08 11:20:00,68.21,68.27,68.15,68.17,80056.0,64.2303,64.2868,64.1738,64.1926,80056.0
2023-08-08 11:30:00,68.17,68.18,68.01,68.1,86452.0,64.1926,64.202,64.0419,64.1267,86452.0
2023-08-08 11:40:00,68.11,68.13,68.04,68.09,58090.0,64.1361,64.1549,64.0702,64.1173,58090.0
2023-08-08 11:50:00,68.09,68.17,67.95,68.02,203334.0,64.1173,64.1926,63.9854,64.0513,203334.0
2023-08-08 12:00:00,68.02,68.08,67.91,67.96,94523.0,64.0513,64.1078,63.9478,63.9948,94523.0
2023-08-08 12:10:00,67.97,68.22,67.95,68.15,73132.0,64.0043,64.2397,63.9854,64.1738,73132.0
2023-08-08 12:20:00,68.17,68.21,68.09,68.19,146037.0,64.1926,64.2303,64.1173,64.2114,146037.0
2023-08-08 12:30:00,68.2,68.35,68.17,68.25,70363.0,64.2208,64.3621,64.1926,64.2679,70363.0
2023-08-08 12:40:00,68.24,68.37,68.19,68.34,78050.0,64.2585,64.3809,64.2114,64.3527,78050.0
2023-08-08 12:50:00,68.34,68.4,68.22,68.28,116141.0,64.3527,64.4092,64.2397,64.2962,116141.0
2023-08-08 13:00:00,68.28,68.33,68.16,68.24,178114.0,64.2962,64.3433,64.1832,64.2585,178114.0
2023-08-08 13:10:00,68.25,68.35,68.2,68.26,118778.0,64.2679,64.3621,64.2208,64.2773,118778.0
2023-08-08 13:20:00,68.26,68.3,68.18,68.22,215339.0,64.2773,64.315,64.202,64.2397,215339.0
2023-08-08 13:30:00,68.22,68.24,68.1,68.15,166638.0,64.2397,64.2585,64.1267,64.1738,166638.0
2023-08-08 13:40:00,68.15,68.24,68.1,68.2,120741.0,64.1738,64.2585,64.1267,64.2208,120741.0
2023-08-08 13:50:00,68.2,68.23,68.05,68.19,139361.0,64.2208,64.2491,64.0796,64.2114,139361.0
2023-08-08 14:00:00,68.2,68.23,68.12,68.19,81300.0,64.2208,64.2491,64.1455,64.2114,81300.0
2023-08-08 14:10:00,68.2,68.3,68.18,68.26,94174.0,64.2208,64.315,64.202,64.2773,94174.0
2023-08-08 14:20:00,68.26,68.32,68.21,68.27,81743.0,64.2773,64.3338,64.2303,64.2868,81743.0
2023-08-08 14:30:00,68.28,68.28,68.17,68.19,125402.0,64.2962,64.2962,64.1926,64.2114,125402.0
2023-08-08 14:40:00,68.2,68.23,68.18,68.22,89947.0,64.2208,64.2491,64.202,64.2397,89947.0
2023-08-08 14:50:00,68.22,68.33,68.18,68.28,107712.0,64.2397,64.3433,64.202,64.2962,107712.0
2023-08-08 15:00:00,68.28,68.36,68.25,68.34,140446.0,64.2962,64.3715,64.2679,64.3527,140446.0
2023-08-08 15:10:00,68.34,68.34,68.25,68.31,90518.0,64.3527,64.3527,64.2679,64.3244,90518.0
2023-08-08 15:20:00,68.31,68.56,68.29,68.53,175759.0,64.3244,64.5598,64.3056,64.5316,175759.0
2023-08-08 15:30:00,68.54,68.6,68.49,68.53,148098.0,64.541,64.5975,64.4939,64.5316,148098.0
2023-08-08 15:40:00,68.53,68.74,68.52,68.6,183308.0,64.5316,64.7293,64.5222,64.5975,183308.0
2023-08-08 15:50:00,68.61,68.75,68.53,68.71,596368.0,64.6069,64.7388,64.5316,64.7011,596368.0
2023-08-09 09:30:00,68.79,69.52,68.72,69.46,363267.0,64.7764,65.4638,64.7105,65.4073,363267.0
2023-08-09 09:40:00,69.45,69.58,69.13,69.13,126316.0,65.3979,65.5203,65.0966,65.0966,126316.0
2023-08-09 09:50:00,69.11,69.33,69.11,69.21,117992.0,65.0777,65.2849,65.0777,65.1719,117992.0
2023-08-09 10:00:00,69.21,69.24,69.11,69.24,79776.0,65.1719,65.2002,65.0777,65.2002,79776.0
2023-08-09 10:10:00,69.24,69.25,69.08,69.17,105661.0,65.2002,65.2096,65.0495,65.1342,105661.0
2023-08-09 10:20:00,69.17,69.19,69.08,69.13,69117.0,65.1342,65.1531,65.0495,65.0966,69117.0
2023-08-09 10:30:00,69.14,69.24,69.03,69.17,64273.0,65.106,65.2002,65.0024,65.1342,64273.0
2023-08-09 10:40:00,69.17,69.28,69.16,69.23,73113.0,65.1342,65.2378,65.1248,65.1907,73113.0
2023-08-09 10:50:00,69.22,69.37,69.19,69.36,77302.0,65.1813,65.3226,65.1531,65.3132,77302.0
2023-08-09 11:00:00,69.37,69.39,69.12,69.17,105499.0,65.3226,65.3414,65.0872,65.1342,105499.0
2023-08-09 11:10:00,69.18,69.23,69.01,69.05,108505.0,65.1437,65.1907,64.9836,65.0212,108505.0
2023-08-09 11:20:00,69.06,69.09,68.85,68.87,122031.0,65.0307,65.0589,64.8329,64.8518,122031.0
2023-08-09 11:30:00,68.87,68.92,68.79,68.81,228678.0,64.8518,64.8988,64.7764,64.7953,228678.0
2023-08-09 11:40:00,68.81,68.81,68.62,68.68,149516.0,64.7953,64.7953,64.6163,64.6728,149516.0
2023-08-09 11:50:00,68.69,68.77,68.56,68.59,142831.0,64.6823,64.7576,64.5598,64.5881,142831.0
2023-08-09 12:00:00,68.59,68.75,68.51,68.7,97599.0,64.5881,64.7388,64.5128,64.6917,97599.0
2023-08-09 12:10:00,68.72,68.76,68.68,68.7,60342.0,64.7105,64.7482,64.6728,64.6917,60342.0
2023-08-09 12:20:00,68.69,68.7,68.6,68.61,76001.0,64.6823,64.6917,64.5975,64.6069,76001.0
2023-08-09 12:30:00,68.61,68.75,68.6,68.65,79725.0,64.6069,64.7388,64.5975,64.6446,79725.0
2023-08-09 12:40:00,68.64,68.73,68.61,68.7,46307.0,64.6352,64.7199,64.6069,64.6917,46307.0
2023-08-09 12:50:00,68.7,68.8,68.67,68.7,79113.0,64.6917,64.7858,64.6634,64.6917,79113.0
2023-08-09 13:00:00,68.7,68.76,68.61,68.75,63996.0,64.6917,64.7482,64.6069,64.7388,63996.0
2023-08-09 13:10:00,68.75,68.84,68.72,68.8,144935.0,64.7388,64.8235,64.7105,64.7858,144935.0
2023-08-09 13:20:00,68.79,68.81,68.72,68.77,104202.0,64.7764,64.7953,64.7105,64.7576,104202.0
2023-08-09 13:30:00,68.77,68.86,68.71,68.72,82160.0,64.7576,64.8423,64.7011,64.7105,82160.0
2023-08-09 13:40:00,68.72,68.74,68.69,68.71,43592.0,64.7105,64.7293,64.6823,64.7011,43592.0
2023-08-09 13:50:00,68.7,68.84,68.69,68.8,90178.0,64.6917,64.8235,64.6823,64.7858,90178.0
2023-08-09 14:00:00,68.8,68.81,68.69,68.71,111962.0,64.7858,64.7953,64.6823,64.7011,111962.0
2023-08-09 14:10:00,68.71,68.79,68.68,68.75,64737.0,64.7011,64.7764,64.6728,64.7388,64737.0
2023-08-09 14:20:00,68.75,68.8,68.72,68.74,89245.0,64.7388,64.7858,64.7105,64.7293,89245.0
2023-08-09 14:30:00,68.73,68.83,68.71,68.81,81969.0,64.7199,64.8141,64.7011,64.7953,81969.0
2023-08-09 14:40:00,68.8,68.84,68.69,68.77,60323.0,64.7858,64.8235,64.6823,64.7576,60323.0
2023-08-09 14:50:00,68.77,68.81,68.73,68.77,134211.0,64.7576,64.7953,64.7199,64.7576,134211.0
2023-08-09 15:00:00,68.78,68.78,68.68,68.69,86764.0,64.767,64.767,64.6728,64.6823,86764.0
2023-08-09 15:10:00,68.69,68.75,68.63,68.75,100758.0,64.6823,64.7388,64.6258,64.7388,100758.0
2023-08-09 15:20:00,68.74,68.88,68.71,68.76,136139.0,64.7293,64.8612,64.7011,64.7482,136139.0
2023-08-09 15:30:00,68.76,69.16,68.73,69.1,263788.0,64.7482,65.1248,64.7199,65.0683,263788.0
2023-08-09 15:40:00,69.09,69.19,69.0,69.04,405633.0,65.0589,65.1531,64.9742,65.0118,405633.0
2023-08-09 15:50:00,69.02,69.08,68.89,68.94,785265.0,64.993,65.0495,64.8706,64.9177,785265.0
2023-08-10 09:30:00,69.3,69.66,69.27,69.46,190081.0,65.2567,65.5957,65.2284,65.4073,190081.0
2023-08-10 09:40:00,69.43,69.61,69.37,69.4,89126.0,65.3791,65.5486,65.3226,65.3508,89126.0
2023-08-10 09:50:00,69.39,69.41,69.18,69.29,56810.0,65.3414,65.3602,65.1437,65.2472,56810.0
2023-08-10 10:00:00,69.29,69.34,69.08,69.13,116643.0,65.2472,65.2943,65.0495,65.0966,116643.0
2023-08-10 10:10:00,69.13,69.26,69.07,69.07,80575.0,65.0966,65.219,65.0401,65.0401,80575.0
2023-08-10 10:20:00,69.04,69.1,68.98,69.02,108708.0,65.0118,65.0683,64.9553,64.993,108708.0
2023-08-10 10:30:00,69.01,69.05,68.98,69.05,62640.0,64.9836,65.0212,64.9553,65.0212,62640.0
2023-08-10 10:40:00,69.04,69.14,68.85,68.91,100604.0,65.0118,65.106,64.8329,64.8894,100604.0
2023-08-10 10:50:00,68.91,68.93,68.83,68.9,69736.0,64.8894,64.9083,64.8141,64.88,69736.0
2023-08-10 11:00:00,68.9,68.9,68.68,68.73,118567.0,64.88,64.88,64.6728,64.7199,118567.0
2023-08-10 11:10:00,68.73,68.85,68.7,68.79,94390.0,64.7199,64.8329,64.6917,64.7764,94390.0
2023-08-10 11:20:00,68.81,69.0,68.81,68.97,90929.0,64.7953,64.9742,64.7953,64.9459,90929.0
2023-08-10 11:30:00,68.95,69.0,68.84,68.88,60471.0,64.9271,64.9742,64.8235,64.8612,60471.0
2023-08-10 11:40:00,68.89,68.97,68.83,68.93,76732.0,64.8706,64.9459,64.8141,64.9083,76732.0
2023-08-10 11:50:00,68.93,68.95,68.82,68.95,92763.0,64.9083,64.9271,64.8047,64.9271,92763.0
2023-08-10 12:00:00,68.95,68.98,68.85,68.87,85081.0,64.9271,64.9553,64.8329,64.8518,85081.0
2023-08-10 12:10:00,68.88,68.94,68.78,68.81,101480.0,64.8612,64.9177,64.767,64.7953,101480.0
2023-08-10 12:20:00,68.81,68.81,68.67,68.74,120609.0,64.7953,64.7953,64.6634,64.7293,120609.0
2023-08-10 12:30:00,68.73,68.79,68.67,68.7,57350.0,64.7199,64.7764,64.6634,64.6917,57350.0
2023-08-10 12:40:00,68.71,68.78,68.68,68.74,76536.0,64.7011,64.767,64.6728,64.7293,76536.0
2023-08-10 12:50:00,68.75,68.78,68.57,68.64,54680.0,64.7388,64.767,64.5693,64.6352,54680.0
2023-08-10 13:00:00,68.64,68.67,68.52,68.61,51498.0,64.6352,64.6634,64.5222,64.6069,51498.0
2023-08-10 13:10:00,68.61,68.82,68.6,68.74,2140044.0,64.6069,64.8047,64.5975,64.7293,2140044.0
2023-08-10 13:20:00,68.72,68.74,68.58,68.59,60175.0,64.7105,64.7293,64.5787,64.5881,60175.0
2023-08-10 13:30:00,68.58,68.61,68.44,68.52,76924.0,64.5787,64.6069,64.4468,64.5222,76924.0
2023-08-10 13:40:00,68.51,68.68,68.5,68.63,121259.0,64.5128,64.6728,64.5033,64.6258,121259.0
2023-08-10 13:50:00,68.65,68.69,68.5,68.51,60343.0,64.6446,64.6823,64.5033,64.5128,60343.0
2023-08-10 14:00:00,68.51,68.65,68.45,68.59,58814.0,64.5128,64.6446,64.4563,64.5881,58814.0
2023-08-10 14:10:00,68.56,68.73,68.54,68.66,69591.0,64.5598,64.7199,64.541,64.654,69591.0
2023-08-10 14:20:00,68.65,68.74,68.63,68.69,41495.0,64.6446,64.7293,64.6258,64.6823,41495.0
2023-08-10 14:30:00,68.69,68.74,68.59,68.66,74732.0,64.6823,64.7293,64.5881,64.654,74732.0
2023-08-10 14:40:00,68.66,68.72,68.58,68.66,46259.0,64.654,64.7105,64.5787,64.654,46259.0
2023-08-10 14:50:00,68.66,68.74,68.66,68.7,68868.0,64.654,64.7293,64.654,64.6917,68868.0
2023-08-10 15:00:00,68.7,68.7,68.6,68.66,51392.0,64.6917,64.6917,64.5975,64.654,51392.0
2023-08-10 15:10:00,68.66,68.7,68.62,68.66,86607.0,64.654,64.6917,64.6163,64.654,86607.0
2023-08-10 15:20:00,68.66,68.7,68.55,68.56,114306.0,64.654,64.6917,64.5504,64.5598,114306.0
2023-08-10 15:30:00,68.56,68.58,68.27,68.27,148093.0,64.5598,64.5787,64.2868,64.2868,148093.0
2023-08-10 15:40:00,68.27,68.31,68.15,68.27,175226.0,64.2868,64.3244,64.1738,64.2868,175226.0
2023-08-10 15:50:00,68.26,68.35,68.2,68.29,780877.0,64.2773,64.3621,64.2208,64.3056,780877.0
2023-08-11 09:30:00,68.3,68.5,68.16,68.32,182018.0,64.315,64.5033,64.1832,64.3338,182018.0
2023-08-11 09:40:00,68.33,68.45,68.24,68.34,114779.0,64.3433,64.4563,64.2585,64.3527,114779.0
2023-08-11 09:50:00,68.32,68.61,68.3,68.55,272183.0,64.3338,64.6069,64.315,64.5504,272183.0
2023-08-11 10:00:00,68.54,68.67,68.52,68.67,104373.0,64.541,64.6634,64.5222,64.6634,104373.0
2023-08-11 10:10:00,68.67,68.68,68.54,68.68,97921.0,64.6634,64.6728,64.541,64.6728,97921.0
2023-08-11 10:20:00,68.68,68.79,68.66,68.68,150859.0,64.6728,64.7764,64.654,64.6728,150859.0
2023-08-11 10:30:00,68.69,68.72,68.44,68.67,215993.0,64.6823,64.7105,64.4468,64.6634,215993.0
2023-08-11 10:40:00,68.67,68.7,68.55,68.62,75188.0,64.6634,64.6917,64.5504,64.6163,75188.0
2023-08-11 10:50:00,68.62,68.66,68.47,68.65,100642.0,64.6163,64.654,64.4751,64.6446,100642.0
2023-08-11 11:00:00,68.67,68.71,68.59,68.6,90073.0,64.6634,64.7011,64.5881,64.5975,90073.0
2023-08-11 11:10:00,68.59,68.62,68.52,68.56,47424.0,64.5881,64.6163,64.5222,64.5598,47424.0
2023-08-11 11:20:00,68.55,68.55,68.37,68.5,96904.0,64.5504,64.5504,64.3809,64.5033,96904.0
2023-08-11 11:30:00,68.5,68.59,68.48,68.54,82889.0,64.5033,64.5881,64.4845,64.541,82889.0
2023-08-11 11:40:00,68.54,68.54,68.42,68.53,86964.0,64.541,64.541,64.428,64.5316,86964.0
2023-08-11 11:50:00,68.51,68.62,68.44,68.62,68336.0,64.5128,64.6163,64.4468,64.6163,68336.0
2023-08-11 12:00:00,68.61,68.67,68.55,68.65,82573.0,64.6069,64.6634,64.5504,64.6446,82573.0
2023-08-11 12:10:00,68.65,68.71,68.62,68.62,36807.0,64.6446,64.7011,64.6163,64.6163,36807.0
2023-08-11 12:20:00,68.63,68.67,68.57,68.64,50459.0,64.6258,64.6634,64.5693,64.6352,50459.0
2023-08-11 12:30:00,68.64,68.65,68.49,68.62,50474.0,64.6352,64.6446,64.4939,64.6163,50474.0
2023-08-11 12:40:00,68.61,68.65,68.51,68.59,36071.0,64.6069,64.6446,64.5128,64.5881,36071.0
2023-08-11 12:50:00,68.59,68.64,68.56,68.59,45546.0,64.5881,64.6352,64.5598,64.5881,45546.0
2023-08-11 13:00:00,68.59,68.61,68.52,68.56,40451.0,64.5881,64.6069,64.5222,64.5598,40451.0
2023-08-11 13:10:00,68.57,68.57,68.49,68.5,80771.0,64.5693,64.5693,64.4939,64.5033,80771.0
2023-08-11 13:20:00,68.5,68.58,68.49,68.56,73664.0,64.5033,64.5787,64.4939,64.5598,73664.0
2023-08-11 13:30:00,68.57,68.68,68.57,68.62,50478.0,64.5693,64.6728,64.5693,64.6163,50478.0
2023-08-11 13:40:00,68.63,68.66,68.57,68.6,46586.0,64.6258,64.654,64.5693,64.5975,46586.0
2023-08-11 13:50:00,68.6,68.64,68.52,68.64,49960.0,64.5975,64.6352,64.5222,64.6352,49960.0
2023-08-11 14:00:00,68.64,68.68,68.59,68.63,88200.0,64.6352,64.6728,64.5881,64.6258,88200.0
2023-08-11 14:10:00,68.64,68.67,68.6,68.61,33581.0,64.6352,64.6634,64.5975,64.6069,33581.0
2023-08-11 14:20:00,68.62,68.73,68.6,68.7,106697.0,64.6163,64.7199,64.5975,64.6917,106697.0
2023-08-11 14:30:00,68.71,68.78,68.68,68.71,61514.0,64.7011,64.767,64.6728,64.7011,61514.0
2023-08-11 14:40:00,68.72,68.82,68.66,68.81,54103.0,64.7105,64.8047,64.654,64.7953,54103.0
2023-08-11 14:50:00,68.81,68.84,68.77,68.79,43929.0,64.7953,64.8235,64.7576,64.7764,43929.0
2023-08-11 15:00:00,68.78,68.81,68.73,68.74,128149.0,64.767,64.7953,64.7199,64.7293,128149.0
2023-08-11 15:10:00,68.73,68.8,68.71,68.79,61078.0,64.7199,64.7858,64.7011,64.7764,61078.0
2023-08-11 15:20:00,68.79,68.88,68.76,68.81,125503.0,64.7764,64.8612,64.7482,64.7953,125503.0
2023-08-11 15:30:00,68.8,68.94,68.79,68.83,115862.0,64.7858,64.9177,64.7764,64.8141,115862.0
2023-08-11 15:40:00,68.82,68.87,68.76,68.84,192695.0,64.8047,64.8518,64.7482,64.8235,192695.0
2023-08-11 15:50:00,68.83,68.94,68.73,68.92,620626.0,64.8141,64.9177,64.7199,64.8988,620626.0
2023-08-14 09:30:00,68.85,68.93,68.7,68.79,257522.0,64.8329,64.9083,64.6917,64.7764,257522.0
2023-08-14 09:40:00,68.81,68.86,68.42,68.48,196198.0,64.7953,64.8423,64.428,64.4845,196198.0
2023-08-14 09:50:00,68.49,68.62,68.4,68.43,109739.0,64.4939,64.6163,64.4092,64.4374,109739.0
2023-08-14 10:00:00,68.42,68.68,68.41,68.55,230294.0,64.428,64.6728,64.4186,64.5504,230294.0
2023-08-14 10:10:00,68.55,68.71,68.53,68.6,97383.0,64.5504,64.7011,64.5316,64.5975,97383.0
2023-08-14 10:20:00,68.6,68.72,68.58,68.63,98780.0,64.5975,64.7105,64.5787,64.6258,98780.0
2023-08-14 10:30:00,68.65,68.7,68.52,68.63,66935.0,64.6446,64.6917,64.5222,64.6258,66935.0
2023-08-14 10:40:00,68.63,68.77,68.54,68.73,48820.0,64.6258,64.7576,64.541,64.7199,48820.0
2023-08-14 10:50:00,68.72,68.76,68.56,68.62,61240.0,64.7105,64.7482,64.5598,64.6163,61240.0
2023-08-14 11:00:00,68.62,68.63,68.48,68.5,58953.0,64.6163,64.6258,64.4845,64.5033,58953.0
2023-08-14 11:10:00,68.5,68.53,68.39,68.43,119411.0,64.5033,64.5316,64.3998,64.4374,119411.0
2023-08-14 11:20:00,68.44,68.5,68.39,68.43,75660.0,64.4468,64.5033,64.3998,64.4374,75660.0
2023-08-14 11:30:00,68.44,68.48,68.36,68.45,70365.0,64.4468,64.4845,64.3715,64.4563,70365.0
2023-08-14 11:40:00,68.44,68.58,68.39,68.54,58238.0,64.4468,64.5787,64.3998,64.541,58238.0
2023-08-14 11:50:00,68.53,68.61,68.5,68.52,69570.0,64.5316,64.6069,64.5033,64.5222,69570.0
2023-08-14 12:00:00,68.54,68.58,68.48,68.5,73369.0,64.541,64.5787,64.4845,64.5033,73369.0
2023-08-14 12:10:00,68.5,68.55,68.38,68.45,147541.0,64.5033,64.5504,64.3903,64.4563,147541.0
2023-08-14 12:20:00,68.45,68.55,68.42,68.52,115141.0,64.4563,64.5504,64.428,64.5222,115141.0
2023-08-14 12:30:00,68.52,68.57,68.48,68.51,90938.0,64.5222,64.5693,64.4845,64.5128,90938.0
2023-08-14 12:40:00,68.51,68.59,68.46,68.58,116423.0,64.5128,64.5881,64.4657,64.5787,116423.0
2023-08-14 12:50:00,68.57,68.63,68.53,68.55,269742.0,64.5693,64.6258,64.5316,64.5504,269742.0
2023-08-14 13:00:00,68.54,68.54,68.37,68.4,199888.0,64.541,64.541,64.3809,64.4092,199888.0
2023-08-14 13:10:00,68.39,68.52,68.35,68.51,121985.0,64.3998,64.5222,64.3621,64.5128,121985.0
2023-08-14 13:20:00,68.51,68.63,68.49,68.62,152905.0,64.5128,64.6258,64.4939,64.6163,152905.0
2023-08-14 13:30:00,68.61,68.65,68.55,68.64,120923.0,64.6069,64.6446,64.5504,64.6352,120923.0
2023-08-14 13:40:00,68.64,68.72,68.6,68.62,117263.0,64.6352,64.7105,64.5975,64.6163,117263.0
2023-08-14 13:50:00,68.62,68.68,68.57,68.59,93727.0,64.6163,64.6728,64.5693,64.5881,93727.0
2023-08-14 14:00:00,68.6,68.68,68.51,68.56,176878.0,64.5975,64.6728,64.5128,64.5598,176878.0
2023-08-14 14:10:00,68.56,68.58,68.48,68.52,81196.0,64.5598,64.5787,64.4845,64.5222,81196.0
2023-08-14 14:20:00,68.52,68.54,68.43,68.44,149695.0,64.5222,64.541,64.4374,64.4468,149695.0
2023-08-14 14:30:00,68.45,68.49,68.36,68.39,119588.0,64.4563,64.4939,64.3715,64.3998,119588.0
2023-08-14 14:40:00,68.39,68.43,68.34,68.38,121870.0,64.3998,64.4374,64.3527,64.3903,121870.0
2023-08-14 14:50:00,68.38,68.42,68.34,68.4,106109.0,64.3903,64.428,64.3527,64.4092,106109.0
2023-08-14 15:00:00,68.41,68.47,68.36,68.39,159649.0,64.4186,64.4751,64.3715,64.3998,159649.0
2023-08-14 15:10:00,68.39,68.45,68.37,68.45,192886.0,64.3998,64.4563,64.3809,64.4563,192886.0
2023-08-14 15:20:00,68.45,68.52,68.41,68.43,168101.0,64.4563,64.5222,64.4186,64.4374,168101.0
2023-08-14 15:30:00,68.44,68.47,68.41,68.46,216477.0,64.4468,64.4751,64.4186,64.4657,216477.0
2023-08-14 15:40:00,68.45,68.49,68.39,68.39,336044.0,64.4563,64.4939,64.3998,64.3998,336044.0
2023-08-14 15:50:00,68.39,68.57,68.3,68.56,792531.0,64.3998,64.5693,64.315,64.5598,792531.0
2023-08-15 09:30:00,68.15,68.23,67.95,67.98,264310.0,64.1738,64.2491,63.9854,64.0137,264310.0
2023-08-15 09:40:00,67.98,68.06,67.83,67.83,154650.0,64.0137,64.089,63.8724,63.8724,154650.0
2023-08-15 09:50:00,67.84,67.97,67.72,67.96,124408.0,63.8818,64.0043,63.7688,63.9948,124408.0
2023-08-15 10:00:00,67.95,68.02,67.88,67.95,121671.0,63.9854,64.0513,63.9195,63.9854,121671.0
2023-08-15 10:10:00,67.95,67.95,67.77,67.81,89259.0,63.9854,63.9854,63.8159,63.8536,89259.0
2023-08-15 10:20:00,67.81,67.84,67.73,67.78,78107.0,63.8536,63.8818,63.7783,63.8253,78107.0
2023-08-15 10:30:00,67.78,67.88,67.76,67.77,80070.0,63.8253,63.9195,63.8065,63.8159,80070.0
2023-08-15 10:40:00,67.77,67.77,67.54,67.76,336357.0,63.8159,63.8159,63.5994,63.8065,336357.0
2023-08-15 10:50:00,67.76,67.8,67.69,67.73,88286.0,63.8065,63.8442,63.7406,63.7783,88286.0
2023-08-15 11:00:00,67.75,67.88,67.64,67.87,146537.0,63.7971,63.9195,63.6935,63.9101,146537.0
2023-08-15 11:10:00,67.88,67.9,67.76,67.81,70915.0,63.9195,63.9383,63.8065,63.8536,70915.0
2023-08-15 11:20:00,67.8,67.82,67.71,67.75,51195.0,63.8442,63.863,63.7594,63.7971,51195.0
2023-08-15 11:30:00,67.75,67.9,67.69,67.87,58687.0,63.7971,63.9383,63.7406,63.9101,58687.0
2023-08-15 11:40:00,67.86,67.88,67.77,67.81,77268.0,63.9007,63.9195,63.8159,63.8536,77268.0
2023-08-15 11:50:00,67.81,67.83,67.69,67.74,77683.0,63.8536,63.8724,63.7406,63.7877,77683.0
2023-08-15 12:00:00,67.73,67.75,67.58,67.63,124629.0,63.7783,63.7971,63.637,63.6841,124629.0
2023-08-15 12:10:00,67.62,67.7,67.55,67.65,164427.0,63.6747,63.75,63.6088,63.7029,164427.0
2023-08-15 12:20:00,67.66,67.66,67.51,67.6,86222.0,63.7123,63.7123,63.5711,63.6559,86222.0
2023-08-15 12:30:00,67.61,67.61,67.54,67.58,55833.0,63.6653,63.6653,63.5994,63.637,55833.0
2023-08-15 12:40:00,67.58,67.62,67.53,67.56,79797.0,63.637,63.6747,63.5899,63.6182,79797.0
2023-08-15 12:50:00,67.56,67.56,67.51,67.55,64150.0,63.6182,63.6182,63.5711,63.6088,64150.0
2023-08-15 13:00:00,67.54,67.56,67.44,67.44,95330.0,63.5994,63.6182,63.5052,63.5052,95330.0
2023-08-15 13:10:00,67.44,67.51,67.4,67.41,125938.0,63.5052,63.5711,63.4675,63.4769,125938.0
2023-08-15 13:20:00,67.42,67.43,67.34,67.38,167678.0,63.4864,63.4958,63.411,63.4487,167678.0
2023-08-15 13:30:00,67.38,67.41,67.25,67.28,112860.0,63.4487,63.4769,63.3263,63.3545,112860.0
2023-08-15 13:40:00,67.28,67.39,67.25,67.36,131959.0,63.3545,63.4581,63.3263,63.4299,131959.0
2023-08-15 13:50:00,67.37,67.42,67.3,67.39,77691.0,63.4393,63.4864,63.3734,63.4581,77691.0
2023-08-15 14:00:00,67.39,67.55,67.38,67.5,182821.0,63.4581,63.6088,63.4487,63.5617,182821.0
2023-08-15 14:10:00,67.49,67.51,67.44,67.47,79110.0,63.5523,63.5711,63.5052,63.5334,79110.0
2023-08-15 14:20:00,67.47,67.49,67.38,67.45,83363.0,63.5334,63.5523,63.4487,63.5146,83363.0
2023-08-15 14:30:00,67.45,67.5,67.42,67.45,113375.0,63.5146,63.5617,63.4864,63.5146,113375.0
2023-08-15 14:40:00,67.44,67.53,67.43,67.48,257332.0,63.5052,63.5899,63.4958,63.5429,257332.0
2023-08-15 14:50:00,67.47,67.51,67.43,67.5,137081.0,63.5334,63.5711,63.4958,63.5617,137081.0
2023-08-15 15:00:00,67.5,67.51,67.39,67.47,143604.0,63.5617,63.5711,63.4581,63.5334,143604.0
2023-08-15 15:10:00,67.47,67.57,67.43,67.56,120505.0,63.5334,63.6276,63.4958,63.6182,120505.0
2023-08-15 15:20:00,67.57,67.6,67.42,67.42,121776.0,63.6276,63.6559,63.4864,63.4864,121776.0
2023-08-15 15:30:00,67.42,67.43,67.3,67.33,158711.0,63.4864,63.4958,63.3734,63.4016,158711.0
2023-08-15 15:40:00,67.32,67.32,67.22,67.23,228195.0,63.3922,63.3922,63.298,63.3074,228195.0
2023-08-15 15:50:00,67.22,67.4,67.17,67.35,761979.0,63.298,63.4675,63.2509,63.4204,761979.0
2023-08-16 09:30:00,67.72,67.77,67.6,67.74,150476.0,63.7688,63.8159,63.6559,63.7877,150476.0
2023-08-16 09:40:00,67.73,67.74,67.37,67.41,124051.0,63.7783,63.7877,63.4393,63.4769,124051.0
2023-08-16 09:50:00,67.42,67.53,67.37,67.45,86955.0,63.4864,63.5899,63.4393,63.5146,86955.0
2023-08-16 10:00:00,67.45,67.54,67.39,67.46,62783.0,63.5146,63.5994,63.4581,63.524,62783.0
2023-08-16 10:10:00,67.47,67.53,67.4,67.45,102221.0,63.5334,63.5899,63.4675,63.5146,102221.0
2023-08-16 10:20:00,67.46,67.47,67.3,67.35,114949.0,63.524,63.5334,63.3734,63.4204,114949.0
2023-08-16 10:30:00,67.36,67.44,67.3,67.42,94864.0,63.4299,63.5052,63.3734,63.4864,94864.0
2023-08-16 10:40:00,67.42,67.53,67.37,67.51,86383.0,63.4864,63.5899,63.4393,63.5711,86383.0
2023-08-16 10:50:00,67.51,67.63,67.46,67.59,93808.0,63.5711,63.6841,63.524,63.6464,93808.0
2023-08-16 11:00:00,67.59,67.76,67.58,67.71,81129.0,63.6464,63.8065,63.637,63.7594,81129.0
2023-08-16 11:10:00,67.7,67.74,67.65,67.72,54921.0,63.75,63.7877,63.7029,63.7688,54921.0
2023-08-16 11:20:00,67.73,67.82,67.67,67.79,163594.0,63.7783,63.863,63.7218,63.8348,163594.0
2023-08-16 11:30:00,67.78,67.79,67.65,67.67,84261.0,63.8253,63.8348,63.7029,63.7218,84261.0
2023-08-16 11:40:00,67.67,67.72,67.61,67.69,47642.0,63.7218,63.7688,63.6653,63.7406,47642.0
2023-08-16 11:50:00,67.68,67.75,67.63,67.69,61307.0,63.7312,63.7971,63.6841,63.7406,61307.0
2023-08-16 12:00:00,67.68,67.76,67.67,67.74,61913.0,63.7312,63.8065,63.7218,63.7877,61913.0
2023-08-16 12:10:00,67.75,67.8,67.68,67.79,61596.0,63.7971,63.8442,63.7312,63.8348,61596.0
2023-08-16 12:20:00,67.78,67.86,67.75,67.84,66891.0,63.8253,63.9007,63.7971,63.8818,66891.0
2023-08-16 12:30:00,67.84,67.88,67.78,67.84,86577.0,63.8818,63.9195,63.8253,63.8818,86577.0
2023-08-16 12:40:00,67.84,67.88,67.62,67.64,68557.0,63.8818,63.9195,63.6747,63.6935,68557.0
2023-08-16 12:50:00,67.64,67.75,67.6,67.72,346371.0,63.6935,63.7971,63.6559,63.7688,346371.0
2023-08-16 13:00:00,67.72,67.73,67.6,67.65,116618.0,63.7688,63.7783,63.6559,63.7029,116618.0
2023-08-16 13:10:00,67.66,67.67,67.48,67.51,172676.0,63.7123,63.7218,63.5429,63.5711,172676.0
2023-08-16 13:20:00,67.52,67.64,67.51,67.55,102047.0,63.5805,63.6935,63.5711,63.6088,102047.0
2023-08-16 13:30:00,67.54,67.62,67.49,67.6,87738.0,63.5994,63.6747,63.5523,63.6559,87738.0
2023-08-16 13:40:00,67.59,67.7,67.54,67.64,109969.0,63.6464,63.75,63.5994,63.6935,109969.0
2023-08-16 13:50:00,67.65,67.79,67.65,67.76,54359.0,63.7029,63.8348,63.7029,63.8065,54359.0
2023-08-16 14:00:00,67.75,67.75,67.56,67.65,50786.0,63.7971,63.7971,63.6182,63.7029,50786.0
2023-08-16 14:10:00,67.64,67.74,67.54,67.71,59336.0,63.6935,63.7877,63.5994,63.7594,59336.0
2023-08-16 14:20:00,67.73,67.87,67.72,67.85,66096.0,63.7783,63.9101,63.7688,63.8913,66096.0
2023-08-16 14:30:00,67.84,67.95,67.84,67.93,63370.0,63.8818,63.9854,63.8818,63.9666,63370.0
2023-08-16 14:40:00,67.93,67.95,67.84,67.84,81668.0,63.9666,63.9854,63.8818,63.8818,81668.0
2023-08-16 14:50:00,67.83,67.87,67.77,67.84,65432.0,63.8724,63.9101,63.8159,63.8818,65432.0
2023-08-16 15:00:00,67.84,67.84,67.78,67.83,80061.0,63.8818,63.8818,63.8253,63.8724,80061.0
2023-08-16 15:10:00,67.84,67.88,67.58,67.63,136043.0,63.8818,63.9195,63.637,63.6841,136043.0
2023-08-16 15:20:00,67.64,67.66,67.55,67.62,102262.0,63.6935,63.7123,63.6088,63.6747,102262.0
2023-08-16 15:30:00,67.62,67.66,67.55,67.66,147957.0,63.6747,63.7123,63.6088,63.7123,147957.0
2023-08-16 15:40:00,67.65,67.71,67.6,67.67,159308.0,63.7029,63.7594,63.6559,63.7218,159308.0
2023-08-16 15:50:00,67.66,67.7,67.53,67.55,520108.0,63.7123,63.75,63.5899,63.6088,520108.0
2023-08-17 09:30:00,67.34,67.68,67.29,67.57,176984.0,63.411,63.7312,63.3639,63.6276,176984.0
2023-08-17 09:40:00,67.57,67.65,67.42,67.52,107922.0,63.6276,63.7029,63.4864,63.5805,107922.0
2023-08-17 09:50:00,67.53,67.72,67.51,67.69,85574.0,63.5899,63.7688,63.5711,63.7406,85574.0
2023-08-17 10:00:00,67.69,67.8,67.63,67.73,140700.0,63.7406,63.8442,63.6841,63.7783,140700.0
2023-08-17 10:10:00,67.74,67.93,67.74,67.92,246767.0,63.7877,63.9666,63.7877,63.9572,246767.0
2023-08-17 10:20:00,67.91,68.01,67.77,67.89,145814.0,63.9478,64.0419,63.8159,63.9289,145814.0
2023-08-17 10:30:00,67.89,68.05,67.86,68.03,127614.0,63.9289,64.0796,63.9007,64.0608,127614.0
2023-08-17 10:40:00,68.03,68.15,68.01,68.04,101442.0,64.0608,64.1738,64.0419,64.0702,101442.0
2023-08-17 10:50:00,68.03,68.06,67.84,67.86,108411.0,64.0608,64.089,63.8818,63.9007,108411.0
2023-08-17 11:00:00,67.86,67.91,67.75,67.81,117740.0,63.9007,63.9478,63.7971,63.8536,117740.0
2023-08-17 11:10:00,67.81,67.85,67.74,67.77,93542.0,63.8536,63.8913,63.7877,63.8159,93542.0
2023-08-17 11:20:00,67.78,67.79,67.61,67.65,96880.0,63.8253,63.8348,63.6653,63.7029,96880.0
2023-08-17 11:30:00,67.66,67.73,67.61,67.62,49840.0,63.7123,63.7783,63.6653,63.6747,49840.0
2023-08-17 11:40:00,67.62,67.74,67.6,67.73,51667.0,63.6747,63.7877,63.6559,63.7783,51667.0
2023-08-17 11:50:00,67.73,67.81,67.66,67.8,59012.0,63.7783,63.8536,63.7123,63.8442,59012.0
2023-08-17 12:00:00,67.81,67.95,67.78,67.94,114828.0,63.8536,63.9854,63.8253,63.976,114828.0
2023-08-17 12:10:00,67.94,67.95,67.83,67.94,58737.0,63.976,63.9854,63.8724,63.976,58737.0
2023-08-17 12:20:00,67.94,68.05,67.94,67.99,85498.0,63.976,64.0796,63.976,64.0231,85498.0
2023-08-17 12:30:00,67.99,67.99,67.88,67.92,65862.0,64.0231,64.0231,63.9195,63.9572,65862.0
2023-08-17 12:40:00,67.92,67.99,67.86,67.89,80098.0,63.9572,64.0231,63.9007,63.9289,80098.0
2023-08-17 12:50:00,67.89,67.99,67.88,67.98,66953.0,63.9289,64.0231,63.9195,64.0137,66953.0
2023-08-17 13:00:00,67.98,67.98,67.88,67.91,54192.0,64.0137,64.0137,63.9195,63.9478,54192.0
2023-08-17 13:10:00,67.9,67.92,67.83,67.84,96857.0,63.9383,63.9572,63.8724,63.8818,96857.0
2023-08-17 13:20:00,67.84,67.87,67.7,67.75,104089.0,63.8818,63.9101,63.75,63.7971,104089.0
2023-08-17 13:30:00,67.75,67.76,67.66,67.67,61735.0,63.7971,63.8065,63.7123,63.7218,61735.0
2023-08-17 13:40:00,67.67,67.71,67.52,67.57,60796.0,63.7218,63.7594,63.5805,63.6276,60796.0
2023-08-17 13:50:00,67.58,67.6,67.51,67.51,47303.0,63.637,63.6559,63.5711,63.5711,47303.0
2023-08-17 14:00:00,67.52,67.55,67.48,67.48,47554.0,63.5805,63.6088,63.5429,63.5429,47554.0
2023-08-17 14:10:00,67.49,67.5,67.41,67.45,84496.0,63.5523,63.5617,63.4769,63.5146,84496.0
2023-08-17 14:20:00,67.44,67.56,67.44,67.54,89911.0,63.5052,63.6182,63.5052,63.5994,89911.0
2023-08-17 14:30:00,67.55,67.57,67.51,67.56,54005.0,63.6088,63.6276,63.5711,63.6182,54005.0
2023-08-17 14:40:00,67.56,67.57,67.5,67.53,59985.0,63.6182,63.6276,63.5617,63.5899,59985.0
2023-08-17 14:50:00,67.53,67.56,67.37,67.39,100940.0,63.5899,63.6182,63.4393,63.4581,100940.0
2023-08-17 15:00:00,67.38,67.45,67.32,67.37,93962.0,63.4487,63.5146,63.3922,63.4393,93962.0
2023-08-17 15:10:00,67.37,67.44,67.29,67.43,161273.0,63.4393,63.5052,63.3639,63.4958,161273.0
2023-08-17 15:20:00,67.44,67.5,67.4,67.49,125110.0,63.5052,63.5617,63.4675,63.5523,125110.0
2023-08-17 15:30:00,67.49,67.63,67.48,67.59,122145.0,63.5523,63.6841,63.5429,63.6464,122145.0
2023-08-17 15:40:00,67.59,67.61,67.5,67.57,305429.0,63.6464,63.6653,63.5617,63.6276,305429.0
2023-08-17 15:50:00,67.58,67.66,67.49,67.5,391190.0,63.637,63.7123,63.5523,63.5617,391190.0
2023-08-18 09:30:00,67.34,67.79,67.33,67.78,474365.0,63.411,63.8348,63.4016,63.8253,474365.0
2023-08-18 09:40:00,67.79,68.02,67.76,67.83,180650.0,63.8348,64.0513,63.8065,63.8724,180650.0
2023-08-18 09:50:00,67.84,68.05,67.83,68.02,125110.0,63.8818,64.0796,63.8724,64.0513,125110.0
2023-08-18 10:00:00,68.01,68.03,67.78,67.87,146171.0,64.0419,64.0608,63.8253,63.9101,146171.0
2023-08-18 10:10:00,67.84,67.91,67.71,67.87,98368.0,63.8818,63.9478,63.7594,63.9101,98368.0
2023-08-18 10:20:00,67.88,67.92,67.75,67.85,62291.0,63.9195,63.9572,63.7971,63.8913,62291.0
2023-08-18 10:30:00,67.85,67.93,67.75,67.78,116177.0,63.8913,63.9666,63.7971,63.8253,116177.0
2023-08-18 10:40:00,67.78,68.0,67.76,67.99,99966.0,63.8253,64.0325,63.8065,64.0231,99966.0
2023-08-18 10:50:00,67.97,68.05,67.9,68.01,107009.0,64.0043,64.0796,63.9383,64.0419,107009.0
2023-08-18 11:00:00,68.01,68.05,67.9,67.98,85657.0,64.0419,64.0796,63.9383,64.0137,85657.0
2023-08-18 11:10:00,67.98,68.02,67.9,67.93,70568.0,64.0137,64.0513,63.9383,63.9666,70568.0
2023-08-18 11:20:00,67.94,67.95,67.89,67.92,82211.0,63.976,63.9854,63.9289,63.9572,82211.0
2023-08-18 11:30:00,67.92,67.96,67.85,67.86,54347.0,63.9572,63.9948,63.8913,63.9007,54347.0
2023-08-18 11:40:00,67.87,67.95,67.81,67.86,77424.0,63.9101,63.9854,63.8536,63.9007,77424.0
2023-08-18 11:50:00,67.85,67.87,67.76,67.81,68346.0,63.8913,63.9101,63.8065,63.8536,68346.0
2023-08-18 12:00:00,67.81,67.93,67.8,67.88,80568.0,63.8536,63.9666,63.8442,63.9195,80568.0
2023-08-18 12:10:00,67.87,67.93,67.77,67.81,47322.0,63.9101,63.9666,63.8159,63.8536,47322.0
2023-08-18 12:20:00,67.81,67.84,67.75,67.75,69273.0,63.8536,63.8818,63.7971,63.7971,69273.0
2023-08-18 12:30:00,67.76,67.8,67.72,67.76,54941.0,63.8065,63.8442,63.7688,63.8065,54941.0
2023-08-18 12:40:00,67.75,67.78,67.69,67.72,47335.0,63.7971,63.8253,63.7406,63.7688,47335.0
2023-08-18 12:50:00,67.71,67.72,67.63,67.69,60488.0,63.7594,63.7688,63.6841,63.7406,60488.0
2023-08-18 13:00:00,67.68,67.71,67.65,67.69,110053.0,63.7312,63.7594,63.7029,63.7406,110053.0
2023-08-18 13:10:00,67.7,67.71,67.62,67.65,72462.0,63.75,63.7594,63.6747,63.7029,72462.0
2023-08-18 13:20:00,67.65,67.68,67.49,67.49,108263.0,63.7029,63.7312,63.5523,63.5523,108263.0
2023-08-18 13:30:00,67.5,67.73,67.5,67.7,95547.0,63.5617,63.7783,63.5617,63.75,95547.0
2023-08-18 13:40:00,67.7,67.87,67.66,67.84,58569.0,63.75,63.9101,63.7123,63.8818,58569.0
2023-08-18 13:50:00,67.84,67.86,67.77,67.81,156688.0,63.8818,63.9007,63.8159,63.8536,156688.0
2023-08-18 14:00:00,67.82,67.87,67.79,67.84,79009.0,63.863,63.9101,63.8348,63.8818,79009.0
2023-08-18 14:10:00,67.84,67.93,67.82,67.9,112677.0,63.8818,63.9666,63.863,63.9383,112677.0
2023-08-18 14:20:00,67.9,67.96,67.88,67.94,82399.0,63.9383,63.9948,63.9195,63.976,82399.0
2023-08-18 14:30:00,67.94,67.96,67.9,67.94,70546.0,63.976,63.9948,63.9383,63.976,70546.0
2023-08-18 14:40:00,67.95,68.01,67.94,67.96,115951.0,63.9854,64.0419,63.976,63.9948,115951.0
2023-08-18 14:50:00,67.96,67.99,67.89,67.92,95267.0,63.9948,64.0231,63.9289,63.9572,95267.0
2023-08-18 15:00:00,67.92,67.92,67.8,67.85,71089.0,63.9572,63.9572,63.8442,63.8913,71089.0
2023-08-18 15:10:00,67.85,67.86,67.71,67.72,85110.0,63.8913,63.9007,63.7594,63.7688,85110.0
2023-08-18 15:20:00,67.72,67.81,67.69,67.78,96563.0,63.7688,63.8536,63.7406,63.8253,96563.0
2023-08-18 15:30:00,67.78,67.86,67.75,67.81,79067.0,63.8253,63.9007,63.7971,63.8536,79067.0
2023-08-18 15:40:00,67.82,68.06,67.82,67.96,200710.0,63.863,64.089,63.863,63.9948,200710.0
2023-08-18 15:50:00,67.97,68.01,67.76,67.83,387059.0,64.0043,64.0419,63.8065,63.8724,387059.0
2023-08-21 09:30:00,67.75,67.8,67.48,67.59,152106.0,63.7971,63.8442,63.5429,63.6464,152106.0
2023-08-21 09:40:00,67.59,67.59,67.18,67.18,159657.0,63.6464,63.6464,63.2604,63.2604,159657.0
2023-08-21 09:50:00,67.18,67.2,66.99,67.08,193958.0,63.2604,63.2792,63.0814,63.1662,193958.0
2023-08-21 10:00:00,67.09,67.11,67.02,67.03,66025.0,63.1756,63.1944,63.1097,63.1191,66025.0
2023-08-21 10:10:00,67.04,67.04,66.8,66.87,130826.0,63.1285,63.1285,62.9025,62.9684,130826.0
2023-08-21 10:20:00,66.87,66.88,66.7,66.73,169772.0,62.9684,62.9779,62.8084,62.8366,169772.0
2023-08-21 10:30:00,66.73,66.78,66.71,66.72,64259.0,62.8366,62.8837,62.8178,62.8272,64259.0
2023-08-21 10:40:00,66.71,66.79,66.67,66.75,88605.0,62.8178,62.8931,62.7801,62.8554,88605.0
2023-08-21 10:50:00,66.76,66.88,66.76,66.85,71626.0,62.8649,62.9779,62.8649,62.9496,71626.0
2023-08-21 11:00:00,66.85,66.94,66.82,66.93,48768.0,62.9496,63.0344,62.9214,63.0249,48768.0
2023-08-21 11:10:00,66.94,67.0,66.85,67.0,52422.0,63.0344,63.0909,62.9496,63.0909,52422.0
2023-08-21 11:20:00,67.01,67.01,66.81,66.86,71551.0,63.1003,63.1003,62.9119,62.959,71551.0
2023-08-21 11:30:00,66.85,66.91,66.8,66.82,48613.0,62.9496,63.0061,62.9025,62.9214,48613.0
2023-08-21 11:40:00,66.8,66.92,66.77,66.81,100776.0,62.9025,63.0155,62.8743,62.9119,100776.0
2023-08-21 11:50:00,66.81,66.9,66.77,66.84,55363.0,62.9119,62.9967,62.8743,62.9402,55363.0
2023-08-21 12:00:00,66.83,66.87,66.78,66.87,64347.0,62.9308,62.9684,62.8837,62.9684,64347.0
2023-08-21 12:10:00,66.86,66.86,66.79,66.82,82837.0,62.959,62.959,62.8931,62.9214,82837.0
2023-08-21 12:20:00,66.81,66.95,66.81,66.94,43431.0,62.9119,63.0438,62.9119,63.0344,43431.0
2023-08-21 12:30:00,66.95,66.96,66.8,66.82,73488.0,63.0438,63.0532,62.9025,62.9214,73488.0
2023-08-21 12:40:00,66.81,66.91,66.79,66.88,53195.0,62.9119,63.0061,62.8931,62.9779,53195.0
2023-08-21 12:50:00,66.89,66.92,66.77,66.82,236631.0,62.9873,63.0155,62.8743,62.9214,236631.0
2023-08-21 13:00:00,66.82,66.87,66.78,66.83,81033.0,62.9214,62.9684,62.8837,62.9308,81033.0
2023-08-21 13:10:00,66.84,66.85,66.77,66.8,88926.0,62.9402,62.9496,62.8743,62.9025,88926.0
2023-08-21 13:20:00,66.8,66.89,66.78,66.83,251543.0,62.9025,62.9873,62.8837,62.9308,251543.0
2023-08-21 13:30:00,66.83,66.85,66.76,66.79,79577.0,62.9308,62.9496,62.8649,62.8931,79577.0
2023-08-21 13:40:00,66.78,66.87,66.78,66.8,66804.0,62.8837,62.9684,62.8837,62.9025,66804.0
2023-08-21 13:50:00,66.8,66.82,66.75,66.81,80082.0,62.9025,62.9214,62.8554,62.9119,80082.0
2023-08-21 14:00:00,66.81,66.9,66.78,66.86,52967.0,62.9119,62.9967,62.8837,62.959,52967.0
2023-08-21 14:10:00,66.86,67.01,66.85,67.0,51065.0,62.959,63.1003,62.9496,63.0909,51065.0
2023-08-21 14:20:00,67.0,67.02,66.92,66.92,100498.0,63.0909,63.1097,63.0155,63.0155,100498.0
2023-08-21 14:30:00,66.94,67.02,66.91,67.0,126489.0,63.0344,63.1097,63.0061,63.0909,126489.0
2023-08-21 14:40:00,67.01,67.2,67.0,67.2,114510.0,63.1003,63.2792,63.0909,63.2792,114510.0
2023-08-21 14:50:00,67.2,67.25,67.15,67.23,97070.0,63.2792,63.3263,63.2321,63.3074,97070.0
2023-08-21 15:00:00,67.23,67.26,67.2,67.22,103985.0,63.3074,63.3357,63.2792,63.298,103985.0
2023-08-21 15:10:00,67.22,67.22,67.15,67.17,88635.0,63.298,63.298,63.2321,63.2509,88635.0
2023-08-21 15:20:00,67.16,67.27,67.15,67.25,165092.0,63.2415,63.3451,63.2321,63.3263,165092.0
2023-08-21 15:30:00,67.25,67.33,67.24,67.26,151992.0,63.3263,63.4016,63.3169,63.3357,151992.0
2023-08-21 15:40:00,67.26,67.41,67.26,67.27,149638.0,63.3357,63.4769,63.3357,63.3451,149638.0
2023-08-21 15:50:00,67.27,67.27,67.06,67.09,444424.0,63.3451,63.3451,63.1474,63.1756,444424.0
2023-08-22 09:30:00,67.11,67.21,66.76,66.83,234170.0,63.1944,63.2886,62.8649,62.9308,234170.0
2023-08-22 09:40:00,66.85,66.93,66.79,66.86,92186.0,62.9496,63.0249,62.8931,62.959,92186.0
2023-08-22 09:50:00,66.87,67.0,66.84,66.98,100752.0,62.9684,63.0909,62.9402,63.072,100752.0
2023-08-22 10:00:00,66.97,67.09,66.85,66.87,176546.0,63.0626,63.1756,62.9496,62.9684,176546.0
2023-08-22 10:10:00,66.88,67.12,66.88,67.09,196233.0,62.9779,63.2039,62.9779,63.1756,196233.0
2023-08-22 10:20:00,67.1,67.14,67.01,67.07,85029.0,63.185,63.2227,63.1003,63.1568,85029.0
2023-08-22 10:30:00,67.06,67.08,66.97,67.07,61293.0,63.1474,63.1662,63.0626,63.1568,61293.0
2023-08-22 10:40:00,67.07,67.13,66.98,67.03,91002.0,63.1568,63.2133,63.072,63.1191,91002.0
2023-08-22 10:50:00,67.03,67.08,66.98,67.01,63003.0,63.1191,63.1662,63.072,63.1003,63003.0
2023-08-22 11:00:00,67.01,67.11,66.99,67.08,71348.0,63.1003,63.1944,63.0814,63.1662,71348.0
2023-08-22 11:10:00,67.08,67.12,66.94,66.98,58196.0,63.1662,63.2039,63.0344,63.072,58196.0
2023-08-22 11:20:00,66.98,67.13,66.93,67.07,114792.0,63.072,63.2133,63.0249,63.1568,114792.0
2023-08-22 11:30:00,67.08,67.21,67.08,67.19,181177.0,63.1662,63.2886,63.1662,63.2698,181177.0
2023-08-22 11:40:00,67.2,67.22,67.11,67.18,72764.0,63.2792,63.298,63.1944,63.2604,72764.0
2023-08-22 11:50:00,67.19,67.28,67.15,67.23,102278.0,63.2698,63.3545,63.2321,63.3074,102278.0
2023-08-22 12:00:00,67.22,67.29,67.18,67.23,58965.0,63.298,63.3639,63.2604,63.3074,58965.0
2023-08-22 12:10:00,67.24,67.33,67.19,67.31,72351.0,63.3169,63.4016,63.2698,63.3828,72351.0
2023-08-22 12:20:00,67.31,67.46,67.3,67.43,53471.0,63.3828,63.524,63.3734,63.4958,53471.0
2023-08-22 12:30:00,67.44,67.44,67.33,67.42,107924.0,63.5052,63.5052,63.4016,63.4864,107924.0
2023-08-22 12:40:00,67.41,67.43,67.35,67.4,123822.0,63.4769,63.4958,63.4204,63.4675,123822.0
2023-08-22 12:50:00,67.4,67.52,67.39,67.48,364690.0,63.4675,63.5805,63.4581,63.5429,364690.0
2023-08-22 13:00:00,67.47,67.52,67.36,67.45,105631.0,63.5334,63.5805,63.4299,63.5146,105631.0
2023-08-22 13:10:00,67.44,67.46,67.36,67.46,123632.0,63.5052,63.524,63.4299,63.524,123632.0
2023-08-22 13:20:00,67.47,67.5,67.38,67.5,72124.0,63.5334,63.5617,63.4487,63.5617,72124.0
2023-08-22 13:30:00,67.49,67.52,67.46,67.47,55046.0,63.5523,63.5805,63.524,63.5334,55046.0
2023-08-22 13:40:00,67.46,67.56,67.45,67.53,99693.0,63.524,63.6182,63.5146,63.5899,99693.0
2023-08-22 13:50:00,67.53,67.53,67.46,67.49,48791.0,63.5899,63.5899,63.524,63.5523,48791.0
2023-08-22 14:00:00,67.48,67.57,67.45,67.53,89557.0,63.5429,63.6276,63.5146,63.5899,89557.0
2023-08-22 14:10:00,67.53,67.58,67.48,67.58,69234.0,63.5899,63.637,63.5429,63.637,69234.0
2023-08-22 14:20:00,67.58,67.58,67.47,67.49,97544.0,63.637,63.637,63.5334,63.5523,97544.0
2023-08-22 14:30:00,67.49,67.65,67.49,67.59,70364.0,63.5523,63.7029,63.5523,63.6464,70364.0
2023-08-22 14:40:00,67.59,67.62,67.52,67.56,94113.0,63.6464,63.6747,63.5805,63.6182,94113.0
2023-08-22 14:50:00,67.55,67.64,67.54,67.61,92053.0,63.6088,63.6935,63.5994,63.6653,92053.0
2023-08-22 15:00:00,67.59,67.71,67.59,67.7,114474.0,63.6464,63.7594,63.6464,63.75,114474.0
2023-08-22 15:10:00,67.7,67.81,67.69,67.8,104330.0,63.75,63.8536,63.7406,63.8442,104330.0
2023-08-22 15:20:00,67.8,67.82,67.64,67.69,138142.0,63.8442,63.863,63.6935,63.7406,138142.0
2023-08-22 15:30:00,67.67,67.68,67.46,67.48,156335.0,63.7218,63.7312,63.524,63.5429,156335.0
2023-08-22 15:40:00,67.48,67.63,67.45,67.61,228951.0,63.5429,63.6841,63.5146,63.6653,228951.0
2023-08-22 15:50:00,67.61,67.67,67.49,67.52,605594.0,63.6653,63.7218,63.5523,63.5805,605594.0
2023-08-23 09:30:00,68.07,68.14,67.59,67.89,229321.0,64.0984,64.1643,63.6464,63.9289,229321.0
2023-08-23 09:40:00,67.91,68.02,67.82,67.95,142210.0,63.9478,64.0513,63.863,63.9854,142210.0
2023-08-23 09:50:00,67.98,68.0,67.63,67.66,79951.0,64.0137,64.0325,63.6841,63.7123,79951.0
2023-08-23 10:00:00,67.66,67.77,67.65,67.72,87266.0,63.7123,63.8159,63.7029,63.7688,87266.0
2023-08-23 10:10:00,67.72,67.72,67.44,67.49,85979.0,63.7688,63.7688,63.5052,63.5523,85979.0
2023-08-23 10:20:00,67.49,67.5,67.3,67.33,127540.0,63.5523,63.5617,63.3734,63.4016,127540.0
2023-08-23 10:30:00,67.34,67.41,67.3,67.34,111999.0,63.411,63.4769,63.3734,63.411,111999.0
2023-08-23 10:40:00,67.35,67.63,67.35,67.59,90414.0,63.4204,63.6841,63.4204,63.6464,90414.0
2023-08-23 10:50:00,67.6,67.69,67.57,67.6,68654.0,63.6559,63.7406,63.6276,63.6559,68654.0
2023-08-23 11:00:00,67.6,67.7,67.55,67.61,107911.0,63.6559,63.75,63.6088,63.6653,107911.0
2023-08-23 11:10:00,67.6,67.65,67.55,67.58,46036.0,63.6559,63.7029,63.6088,63.637,46036.0
2023-08-23 11:20:00,67.58,67.66,67.55,67.6,37102.0,63.637,63.7123,63.6088,63.6559,37102.0
2023-08-23 11:30:00,67.59,67.69,67.53,67.58,53345.0,63.6464,63.7406,63.5899,63.637,53345.0
2023-08-23 11:40:00,67.59,67.7,67.57,67.66,45280.0,63.6464,63.75,63.6276,63.7123,45280.0
2023-08-23 11:50:00,67.66,67.71,67.64,67.65,55908.0,63.7123,63.7594,63.6935,63.7029,55908.0
2023-08-23 12:00:00,67.66,67.69,67.62,67.65,33108.0,63.7123,63.7406,63.6747,63.7029,33108.0
2023-08-23 12:10:00,67.64,67.71,67.63,67.69,32229.0,63.6935,63.7594,63.6841,63.7406,32229.0
2023-08-23 12:20:00,67.69,67.78,67.68,67.77,89607.0,63.7406,63.8253,63.7312,63.8159,89607.0
2023-08-23 12:30:00,67.78,67.84,67.74,67.76,115066.0,63.8253,63.8818,63.7877,63.8065,115066.0
2023-08-23 12:40:00,67.75,67.83,67.67,67.7,67825.0,63.7971,63.8724,63.7218,63.75,67825.0
2023-08-23 12:50:00,67.69,67.79,67.68,67.7,117494.0,63.7406,63.8348,63.7312,63.75,117494.0
2023-08-23 13:00:00,67.71,67.78,67.68,67.75,68529.0,63.7594,63.8253,63.7312,63.7971,68529.0
2023-08-23 13:10:00,67.75,67.82,67.7,67.8,143874.0,63.7971,63.863,63.75,63.8442,143874.0
2023-08-23 13:20:00,67.8,67.85,67.77,67.8,134024.0,63.8442,63.8913,63.8159,63.8442,134024.0
2023-08-23 13:30:00,67.81,67.88,67.79,67.84,76157.0,63.8536,63.9195,63.8348,63.8818,76157.0
2023-08-23 13:40:00,67.84,67.87,67.82,67.86,68932.0,63.8818,63.9101,63.863,63.9007,68932.0
2023-08-23 13:50:00,67.86,67.87,67.79,67.82,104261.0,63.9007,63.9101,63.8348,63.863,104261.0
2023-08-23 14:00:00,67.81,67.81,67.72,67.8,230133.0,63.8536,63.8536,63.7688,63.8442,230133.0
2023-08-23 14:10:00,67.8,67.82,67.65,67.72,114420.0,63.8442,63.863,63.7029,63.7688,114420.0
2023-08-23 14:20:00,67.71,67.75,67.68,67.72,63027.0,63.7594,63.7971,63.7312,63.7688,63027.0
2023-08-23 14:30:00,67.72,67.73,67.67,67.69,58595.0,63.7688,63.7783,63.7218,63.7406,58595.0
2023-08-23 14:40:00,67.7,67.71,67.65,67.67,78581.0,63.75,63.7594,63.7029,63.7218,78581.0
2023-08-23 14:50:00,67.67,67.72,67.66,67.68,134249.0,63.7218,63.7688,63.7123,63.7312,134249.0
2023-08-23 15:00:00,67.69,67.71,67.66,67.7,107332.0,63.7406,63.7594,63.7123,63.75,107332.0
2023-08-23 15:10:00,67.7,67.76,67.67,67.72,107812.0,63.75,63.8065,63.7218,63.7688,107812.0
2023-08-23 15:20:00,67.72,67.81,67.68,67.8,153219.0,63.7688,63.8536,63.7312,63.8442,153219.0
2023-08-23 15:30:00,67.8,67.83,67.68,67.81,171101.0,63.8442,63.8724,63.7312,63.8536,171101.0
2023-08-23 15:40:00,67.81,67.91,67.81,67.81,213615.0,63.8536,63.9478,63.8536,63.8536,213615.0
2023-08-23 15:50:00,67.81,67.9,67.76,67.9,1069755.0,63.8536,63.9383,63.8065,63.9383,1069755.0
2023-08-24 09:30:00,67.89,68.05,67.83,68.04,240831.0,63.9289,64.0796,63.8724,64.0702,240831.0
2023-08-24 09:40:00,68.05,68.25,68.0,68.11,166813.0,64.0796,64.2679,64.0325,64.1361,166813.0
2023-08-24 09:50:00,68.1,68.39,68.1,68.33,209106.0,64.1267,64.3998,64.1267,64.3433,209106.0
2023-08-24 10:00:00,68.33,68.41,68.12,68.17,163892.0,64.3433,64.4186,64.1455,64.1926,163892.0
2023-08-24 10:10:00,68.16,68.17,67.99,68.14,105871.0,64.1832,64.1926,64.0231,64.1643,105871.0
2023-08-24 10:20:00,68.16,68.21,68.01,68.01,125539.0,64.1832,64.2303,64.0419,64.0419,125539.0
2023-08-24 10:30:00,68.02,68.04,67.8,67.83,85337.0,64.0513,64.0702,63.8442,63.8724,85337.0
2023-08-24 10:40:00,67.83,67.87,67.7,67.75,102574.0,63.8724,63.9101,63.75,63.7971,102574.0
2023-08-24 10:50:00,67.75,67.85,67.72,67.82,92201.0,63.7971,63.8913,63.7688,63.863,92201.0
2023-08-24 11:00:00,67.83,67.86,67.64,67.73,69783.0,63.8724,63.9007,63.6935,63.7783,69783.0
2023-08-24 11:10:00,67.73,67.8,67.67,67.73,81788.0,63.7783,63.8442,63.7218,63.7783,81788.0
2023-08-24 11:20:00,67.73,67.84,67.69,67.84,83172.0,63.7783,63.8818,63.7406,63.8818,83172.0
2023-08-24 11:30:00,67.84,67.91,67.79,67.85,51957.0,63.8818,63.9478,63.8348,63.8913,51957.0
2023-08-24 11:40:00,67.85,67.91,67.81,67.84,49111.0,63.8913,63.9478,63.8536,63.8818,49111.0
2023-08-24 11:50:00,67.84,67.86,67.7,67.72,73701.0,63.8818,63.9007,63.75,63.7688,73701.0
2023-08-24 12:00:00,67.72,67.78,67.66,67.73,74788.0,63.7688,63.8253,63.7123,63.7783,74788.0
2023-08-24 12:10:00,67.73,67.77,67.56,67.56,96744.0,63.7783,63.8159,63.6182,63.6182,96744.0
2023-08-24 12:20:00,67.56,67.6,67.33,67.37,62001.0,63.6182,63.6559,63.4016,63.4393,62001.0
2023-08-24 12:30:00,67.36,67.42,67.31,67.4,64208.0,63.4299,63.4864,63.3828,63.4675,64208.0
2023-08-24 12:40:00,67.41,67.5,67.38,67.49,82158.0,63.4769,63.5617,63.4487,63.5523,82158.0
2023-08-24 12:50:00,67.48,67.56,67.46,67.55,155517.0,63.5429,63.6182,63.524,63.6088,155517.0
2023-08-24 13:00:00,67.55,67.58,67.48,67.53,106327.0,63.6088,63.637,63.5429,63.5899,106327.0
2023-08-24 13:10:00,67.53,67.56,67.45,67.45,53824.0,63.5899,63.6182,63.5146,63.5146,53824.0
2023-08-24 13:20:00,67.45,67.49,67.39,67.42,49856.0,63.5146,63.5523,63.4581,63.4864,49856.0
2023-08-24 13:30:00,67.43,67.52,67.37,67.48,57645.0,63.4958,63.5805,63.4393,63.5429,57645.0
2023-08-24 13:40:00,67.48,67.48,67.37,67.39,60299.0,63.5429,63.5429,63.4393,63.4581,60299.0
2023-08-24 13:50:00,67.37,67.39,67.3,67.31,48391.0,63.4393,63.4581,63.3734,63.3828,48391.0
2023-08-24 14:00:00,67.32,67.38,67.28,67.31,49839.0,63.3922,63.4487,63.3545,63.3828,49839.0
2023-08-24 14:10:00,67.32,67.4,67.29,67.31,53320.0,63.3922,63.4675,63.3639,63.3828,53320.0
2023-08-24 14:20:00,67.31,67.34,67.27,67.29,67141.0,63.3828,63.411,63.3451,63.3639,67141.0
2023-08-24 14:30:00,67.28,67.3,67.11,67.16,1647931.0,63.3545,63.3734,63.1944,63.2415,1647931.0
2023-08-24 14:40:00,67.15,67.2,67.08,67.17,95975.0,63.2321,63.2792,63.1662,63.2509,95975.0
2023-08-24 14:50:00,67.16,67.32,67.11,67.27,1491663.0,63.2415,63.3922,63.1944,63.3451,1491663.0
2023-08-24 15:00:00,67.27,67.37,67.27,67.37,109360.0,63.3451,63.4393,63.3451,63.4393,109360.0
2023-08-24 15:10:00,67.37,67.46,67.35,67.38,130071.0,63.4393,63.524,63.4204,63.4487,130071.0
2023-08-24 15:20:00,67.38,67.43,67.34,67.4,159963.0,63.4487,63.4958,63.411,63.4675,159963.0
2023-08-24 15:30:00,67.41,67.43,67.31,67.31,140041.0,63.4769,63.4958,63.3828,63.3828,140041.0
2023-08-24 15:40:00,67.31,67.4,67.27,67.29,148404.0,63.3828,63.4675,63.3451,63.3639,148404.0
2023-08-24 15:50:00,67.29,67.35,67.21,67.21,447206.0,63.3639,63.4204,63.2886,63.2886,447206.0
2023-08-25 09:30:00,67.3,67.59,67.23,67.47,91430.0,63.3734,63.6464,63.3074,63.5334,91430.0
2023-08-25 09:40:00,67.48,67.51,67.33,67.44,56985.0,63.5429,63.5711,63.4016,63.5052,56985.0
2023-08-25 09:50:00,67.43,67.44,67.31,67.36,64328.0,63.4958,63.5052,63.3828,63.4299,64328.0
2023-08-25 10:00:00,67.36,67.44,67.28,67.39,117484.0,63.4299,63.5052,63.3545,63.4581,117484.0
2023-08-25 10:10:00,67.4,67.56,67.27,67.43,160490.0,63.4675,63.6182,63.3451,63.4958,160490.0
2023-08-25 10:20:00,67.42,67.55,67.35,67.45,110583.0,63.4864,63.6088,63.4204,63.5146,110583.0
2023-08-25 10:30:00,67.45,67.48,67.29,67.41,159213.0,63.5146,63.5429,63.3639,63.4769,159213.0
2023-08-25 10:40:00,67.42,67.56,67.41,67.55,146406.0,63.4864,63.6182,63.4769,63.6088,146406.0
2023-08-25 10:50:00,67.54,67.61,67.46,67.6,73645.0,63.5994,63.6653,63.524,63.6559,73645.0
2023-08-25 11:00:00,67.61,67.89,67.54,67.81,109158.0,63.6653,63.9289,63.5994,63.8536,109158.0
2023-08-25 11:10:00,67.81,68.0,67.81,67.95,68842.0,63.8536,64.0325,63.8536,63.9854,68842.0
2023-08-25 11:20:00,67.94,68.12,67.9,68.11,141361.0,63.976,64.1455,63.9383,64.1361,141361.0
2023-08-25 11:30:00,68.11,68.13,68.02,68.06,95345.0,64.1361,64.1549,64.0513,64.089,95345.0
2023-08-25 11:40:00,68.05,68.09,67.91,67.95,51622.0,64.0796,64.1173,63.9478,63.9854,51622.0
2023-08-25 11:50:00,67.94,67.99,67.86,67.9,42624.0,63.976,64.0231,63.9007,63.9383,42624.0
2023-08-25 12:00:00,67.89,68.02,67.89,68.0,91797.0,63.9289,64.0513,63.9289,64.0325,91797.0
2023-08-25 12:10:00,68.0,68.06,67.94,67.98,106156.0,64.0325,64.089,63.976,64.0137,106156.0
2023-08-25 12:20:00,67.98,68.18,67.96,68.17,75246.0,64.0137,64.202,63.9948,64.1926,75246.0
2023-08-25 12:30:00,68.17,68.22,68.11,68.14,53581.0,64.1926,64.2397,64.1361,64.1643,53581.0
2023-08-25 12:40:00,68.14,68.21,68.13,68.15,99381.0,64.1643,64.2303,64.1549,64.1738,99381.0
2023-08-25 12:50:00,68.14,68.14,68.01,68.05,40818.0,64.1643,64.1643,64.0419,64.0796,40818.0
2023-08-25 13:00:00,68.04,68.1,68.0,68.07,34090.0,64.0702,64.1267,64.0325,64.0984,34090.0
2023-08-25 13:10:00,68.06,68.08,67.94,67.95,55594.0,64.089,64.1078,63.976,63.9854,55594.0
2023-08-25 13:20:00,67.95,67.99,67.89,67.95,65193.0,63.9854,64.0231,63.9289,63.9854,65193.0
2023-08-25 13:30:00,67.96,67.96,67.84,67.85,69510.0,63.9948,63.9948,63.8818,63.8913,69510.0
2023-08-25 13:40:00,67.84,67.87,67.8,67.86,31553.0,63.8818,63.9101,63.8442,63.9007,31553.0
2023-08-25 13:50:00,67.86,67.9,67.83,67.87,44443.0,63.9007,63.9383,63.8724,63.9101,44443.0
2023-08-25 14:00:00,67.87,67.98,67.87,67.94,39429.0,63.9101,64.0137,63.9101,63.976,39429.0
2023-08-25 14:10:00,67.94,68.03,67.93,67.98,59903.0,63.976,64.0608,63.9666,64.0137,59903.0
2023-08-25 14:20:00,67.98,68.07,67.98,68.05,52458.0,64.0137,64.0984,64.0137,64.0796,52458.0
2023-08-25 14:30:00,68.05,68.11,68.01,68.06,61643.0,64.0796,64.1361,64.0419,64.089,61643.0
2023-08-25 14:40:00,68.06,68.14,68.05,68.09,147942.0,64.089,64.1643,64.0796,64.1173,147942.0
2023-08-25 14:50:00,68.1,68.16,68.09,68.15,53569.0,64.1267,64.1832,64.1173,64.1738,53569.0
2023-08-25 15:00:00,68.16,68.21,68.08,68.14,113914.0,64.1832,64.2303,64.1078,64.1643,113914.0
2023-08-25 15:10:00,68.15,68.16,68.0,68.02,97943.0,64.1738,64.1832,64.0325,64.0513,97943.0
2023-08-25 15:20:00,68.02,68.08,68.0,68.04,78720.0,64.0513,64.1078,64.0325,64.0702,78720.0
2023-08-25 15:30:00,68.05,68.18,68.03,68.12,91003.0,64.0796,64.202,64.0608,64.1455,91003.0
2023-08-25 15:40:00,68.12,68.2,68.06,68.06,131228.0,64.1455,64.2208,64.089,64.089,131228.0
2023-08-25 15:50:00,68.06,68.21,67.94,67.98,689216.0,64.089,64.2303,63.976,64.0137,689216.0
2023-08-28 09:30:00,68.25,68.55,68.22,68.36,288433.0,64.2679,64.5504,64.2397,64.3715,288433.0
2023-08-28 09:40:00,68.36,68.6,68.32,68.51,152313.0,64.3715,64.5975,64.3338,64.5128,152313.0
2023-08-28 09:50:00,68.52,68.56,68.39,68.45,72488.0,64.5222,64.5598,64.3998,64.4563,72488.0
2023-08-28 10:00:00,68.45,68.49,68.31,68.38,60168.0,64.4563,64.4939,64.3244,64.3903,60168.0
2023-08-28 10:10:00,68.37,68.38,68.26,68.34,135024.0,64.3809,64.3903,64.2773,64.3527,135024.0
2023-08-28 10:20:00,68.34,68.45,68.33,68.43,53976.0,64.3527,64.4563,64.3433,64.4374,53976.0
2023-08-28 10:30:00,68.43,68.47,68.27,68.3,54112.0,64.4374,64.4751,64.2868,64.315,54112.0
2023-08-28 10:40:00,68.29,68.44,68.28,68.32,100133.0,64.3056,64.4468,64.2962,64.3338,100133.0
2023-08-28 10:50:00,68.3,68.31,68.15,68.17,109084.0,64.315,64.3244,64.1738,64.1926,109084.0
2023-08-28 11:00:00,68.16,68.16,68.06,68.08,47572.0,64.1832,64.1832,64.089,64.1078,47572.0
2023-08-28 11:10:00,68.08,68.15,68.05,68.13,69892.0,64.1078,64.1738,64.0796,64.1549,69892.0
2023-08-28 11:20:00,68.13,68.22,68.12,68.21,68980.0,64.1549,64.2397,64.1455,64.2303,68980.0
2023-08-28 11:30:00,68.21,68.23,68.12,68.21,67494.0,64.2303,64.2491,64.1455,64.2303,67494.0
2023-08-28 11:40:00,68.2,68.27,68.15,68.16,72236.0,64.2208,64.2868,64.1738,64.1832,72236.0
2023-08-28 11:50:00,68.14,68.21,68.11,68.2,48020.0,64.1643,64.2303,64.1361,64.2208,48020.0
2023-08-28 12:00:00,68.2,68.26,68.15,68.2,88756.0,64.2208,64.2773,64.1738,64.2208,88756.0
2023-08-28 12:10:00,68.2,68.26,68.16,68.23,70170.0,64.2208,64.2773,64.1832,64.2491,70170.0
2023-08-28 12:20:00,68.22,68.23,68.14,68.17,80533.0,64.2397,64.2491,64.1643,64.1926,80533.0
2023-08-28 12:30:00,68.17,68.2,68.13,68.18,40471.0,64.1926,64.2208,64.1549,64.202,40471.0
2023-08-28 12:40:00,68.17,68.19,68.1,68.13,68921.0,64.1926,64.2114,64.1267,64.1549,68921.0
2023-08-28 12:50:00,68.14,68.23,68.14,68.19,97676.0,64.1643,64.2491,64.1643,64.2114,97676.0
2023-08-28 13:00:00,68.19,68.27,68.16,68.21,89648.0,64.2114,64.2868,64.1832,64.2303,89648.0
2023-08-28 13:10:00,68.21,68.24,68.16,68.2,32495.0,64.2303,64.2585,64.1832,64.2208,32495.0
2023-08-28 13:20:00,68.19,68.21,68.1,68.1,63996.0,64.2114,64.2303,64.1267,64.1267,63996.0
2023-08-28 13:30:00,68.11,68.18,68.07,68.16,62758.0,64.1361,64.202,64.0984,64.1832,62758.0
2023-08-28 13:40:00,68.16,68.2,68.1,68.15,50081.0,64.1832,64.2208,64.1267,64.1738,50081.0
2023-08-28 13:50:00,68.15,68.2,68.03,68.06,91723.0,64.1738,64.2208,64.0608,64.089,91723.0
2023-08-28 14:00:00,68.04,68.12,68.01,68.12,67741.0,64.0702,64.1455,64.0419,64.1455,67741.0
2023-08-28 14:10:00,68.11,68.13,68.04,68.08,56202.0,64.1361,64.1549,64.0702,64.1078,56202.0
2023-08-28 14:20:00,68.08,68.18,68.08,68.13,203235.0,64.1078,64.202,64.1078,64.1549,203235.0
2023-08-28 14:30:00,68.12,68.19,68.11,68.13,136765.0,64.1455,64.2114,64.1361,64.1549,136765.0
2023-08-28 14:40:00,68.13,68.19,68.13,68.14,92353.0,64.1549,64.2114,64.1549,64.1643,92353.0
2023-08-28 14:50:00,68.15,68.19,68.13,68.17,93553.0,64.1738,64.2114,64.1549,64.1926,93553.0
2023-08-28 15:00:00,68.18,68.22,68.14,68.17,138367.0,64.202,64.2397,64.1643,64.1926,138367.0
2023-08-28 15:10:00,68.16,68.16,68.05,68.07,146575.0,64.1832,64.1832,64.0796,64.0984,146575.0
2023-08-28 15:20:00,68.06,68.09,67.98,68.0,129520.0,64.089,64.1173,64.0137,64.0325,129520.0
2023-08-28 15:30:00,67.99,68.13,67.98,68.09,168158.0,64.0231,64.1549,64.0137,64.1173,168158.0
2023-08-28 15:40:00,68.1,68.26,68.06,68.12,184402.0,64.1267,64.2773,64.089,64.1455,184402.0
2023-08-28 15:50:00,68.1,68.12,68.0,68.01,540333.0,64.1267,64.1455,64.0325,64.0419,540333.0
2023-08-29 09:30:00,67.78,67.85,67.11,67.34,274302.0,64.2673,64.3337,63.6321,63.8501,274302.0
2023-08-29 09:40:00,67.31,67.41,67.26,67.27,128083.0,63.8217,63.9165,63.7743,63.7838,128083.0
2023-08-29 09:50:00,67.27,67.36,67.18,67.22,104697.0,63.7838,63.8691,63.6984,63.7364,104697.0
2023-08-29 10:00:00,67.23,67.51,67.22,67.48,143200.0,63.7458,64.0113,63.7364,63.9829,143200.0
2023-08-29 10:10:00,67.48,67.68,67.35,67.59,99270.0,63.9829,64.1725,63.8596,64.0872,99270.0
2023-08-29 10:20:00,67.6,67.79,67.6,67.72,137730.0,64.0967,64.2768,64.0967,64.2104,137730.0
2023-08-29 10:30:00,67.72,67.72,67.45,67.48,135674.0,64.2104,64.2104,63.9544,63.9829,135674.0
2023-08-29 10:40:00,67.48,67.53,67.27,67.32,143744.0,63.9829,64.0303,63.7838,63.8312,143744.0
2023-08-29 10:50:00,67.32,67.38,67.2,67.29,110939.0,63.8312,63.8881,63.7174,63.8027,110939.0
2023-08-29 11:00:00,67.28,67.32,67.18,67.26,104538.0,63.7932,63.8312,63.6984,63.7743,104538.0
2023-08-29 11:10:00,67.26,67.26,67.12,67.18,96926.0,63.7743,63.7743,63.6415,63.6984,96926.0
2023-08-29 11:20:00,67.19,67.23,67.15,67.19,74008.0,63.7079,63.7458,63.67,63.7079,74008.0
2023-08-29 11:30:00,67.2,67.3,67.17,67.18,196433.0,63.7174,63.8122,63.6889,63.6984,196433.0
2023-08-29 11:40:00,67.18,67.26,67.14,67.18,136212.0,63.6984,63.7743,63.6605,63.6984,136212.0
2023-08-29 11:50:00,67.18,67.22,67.15,67.18,85278.0,63.6984,63.7364,63.67,63.6984,85278.0
2023-08-29 12:00:00,67.19,67.24,67.17,67.22,83444.0,63.7079,63.7553,63.6889,63.7364,83444.0
2023-08-29 12:10:00,67.21,67.27,67.17,67.24,96066.0,63.7269,63.7838,63.6889,63.7553,96066.0
2023-08-29 12:20:00,67.24,67.42,67.22,67.42,419951.0,63.7553,63.926,63.7364,63.926,419951.0
2023-08-29 12:30:00,67.42,67.47,67.32,67.34,284569.0,63.926,63.9734,63.8312,63.8501,284569.0
2023-08-29 12:40:00,67.34,67.41,67.31,67.33,98463.0,63.8501,63.9165,63.8217,63.8407,98463.0
2023-08-29 12:50:00,67.33,67.4,67.27,67.37,79758.0,63.8407,63.907,63.7838,63.8786,79758.0
2023-08-29 13:00:00,67.37,67.39,67.3,67.36,107740.0,63.8786,63.8975,63.8122,63.8691,107740.0
2023-08-29 13:10:00,67.37,67.45,67.32,67.4,114039.0,63.8786,63.9544,63.8312,63.907,114039.0
2023-08-29 13:20:00,67.4,67.49,67.37,67.45,68662.0,63.907,63.9924,63.8786,63.9544,68662.0
2023-08-29 13:30:00,67.45,67.54,67.39,67.53,179602.0,63.9544,64.0398,63.8975,64.0303,179602.0
2023-08-29 13:40:00,67.53,67.62,67.51,67.59,144125.0,64.0303,64.1156,64.0113,64.0872,144125.0
2023-08-29 13:50:00,67.59,67.61,67.44,67.48,125989.0,64.0872,64.1061,63.945,63.9829,125989.0
2023-08-29 14:00:00,67.48,67.52,67.42,67.45,122478.0,63.9829,64.0208,63.926,63.9544,122478.0
2023-08-29 14:10:00,67.45,67.51,67.39,67.51,150079.0,63.9544,64.0113,63.8975,64.0113,150079.0
2023-08-29 14:20:00,67.52,67.59,67.42,67.47,126963.0,64.0208,64.0872,63.926,63.9734,126963.0
2023-08-29 14:30:00,67.46,67.5,67.41,67.44,92462.0,63.9639,64.0018,63.9165,63.945,92462.0
2023-08-29 14:40:00,67.44,67.47,67.4,67.43,89952.0,63.945,63.9734,63.907,63.9355,89952.0
2023-08-29 14:50:00,67.44,67.49,67.36,67.39,91048.0,63.945,63.9924,63.8691,63.8975,91048.0
2023-08-29 15:00:00,67.39,67.42,67.34,67.4,155414.0,63.8975,63.926,63.8501,63.907,155414.0
2023-08-29 15:10:00,67.4,67.43,67.37,67.43,140797.0,63.907,63.9355,63.8786,63.9355,140797.0
2023-08-29 15:20:00,67.42,67.48,67.37,67.45,123769.0,63.926,63.9829,63.8786,63.9544,123769.0
2023-08-29 15:30:00,67.46,67.47,67.37,67.42,194201.0,63.9639,63.9734,63.8786,63.926,194201.0
2023-08-29 15:40:00,67.42,67.44,67.36,67.38,322922.0,63.926,63.945,63.8691,63.8881,322922.0
2023-08-29 15:50:00,67.38,67.55,67.38,67.51,801319.0,63.8881,64.0493,63.8881,64.0113,801319.0
2023-08-30 09:30:00,67.36,67.48,67.23,67.24,276262.0,63.8691,63.9829,63.7458,63.7553,276262.0
2023-08-30 09:40:00,67.25,67.46,67.19,67.42,205902.0,63.7648,63.9639,63.7079,63.926,205902.0
2023-08-30 09:50:00,67.43,67.63,67.43,67.61,143600.0,63.9355,64.1251,63.9355,64.1061,143600.0
2023-08-30 10:00:00,67.61,67.74,67.58,67.65,112857.0,64.1061,64.2294,64.0777,64.1441,112857.0
2023-08-30 10:10:00,67.65,67.65,67.49,67.54,139303.0,64.1441,64.1441,63.9924,64.0398,139303.0
2023-08-30 10:20:00,67.54,67.56,67.27,67.28,76335.0,64.0398,64.0587,63.7838,63.7932,76335.0
2023-08-30 10:30:00,67.28,67.3,67.11,67.15,135885.0,63.7932,63.8122,63.6321,63.67,135885.0
2023-08-30 10:40:00,67.15,67.15,67.0,67.07,122423.0,63.67,63.67,63.5278,63.5941,122423.0
2023-08-30 10:50:00,67.07,67.09,66.92,66.94,185032.0,63.5941,63.6131,63.4519,63.4709,185032.0
2023-08-30 11:00:00,66.93,66.96,66.82,66.86,110876.0,63.4614,63.4898,63.3571,63.395,110876.0
2023-08-30 11:10:00,66.86,66.96,66.84,66.91,143040.0,63.395,63.4898,63.376,63.4424,143040.0
2023-08-30 11:20:00,66.9,67.04,66.84,67.04,136846.0,63.4329,63.5657,63.376,63.5657,136846.0
2023-08-30 11:30:00,67.04,67.16,67.02,67.16,65370.0,63.5657,63.6795,63.5467,63.6795,65370.0
2023-08-30 11:40:00,67.16,67.24,67.15,67.17,95768.0,63.6795,63.7553,63.67,63.6889,95768.0
2023-08-30 11:50:00,67.17,67.25,67.09,67.25,99985.0,63.6889,63.7648,63.6131,63.7648,99985.0
2023-08-30 12:00:00,67.25,67.25,67.08,67.09,72151.0,63.7648,63.7648,63.6036,63.6131,72151.0
2023-08-30 12:10:00,67.09,67.15,67.04,67.14,72415.0,63.6131,63.67,63.5657,63.6605,72415.0
2023-08-30 12:20:00,67.14,67.2,67.09,67.17,77127.0,63.6605,63.7174,63.6131,63.6889,77127.0
2023-08-30 12:30:00,67.17,67.26,67.16,67.23,62359.0,63.6889,63.7743,63.6795,63.7458,62359.0
2023-08-30 12:40:00,67.23,67.28,67.21,67.27,46588.0,63.7458,63.7932,63.7269,63.7838,46588.0
2023-08-30 12:50:00,67.26,67.32,67.24,67.28,98125.0,63.7743,63.8312,63.7553,63.7932,98125.0
2023-08-30 13:00:00,67.29,67.31,67.25,67.27,54483.0,63.8027,63.8217,63.7648,63.7838,54483.0
2023-08-30 13:10:00,67.27,67.3,67.21,67.23,62558.0,63.7838,63.8122,63.7269,63.7458,62558.0
2023-08-30 13:20:00,67.23,67.25,67.16,67.2,77169.0,63.7458,63.7648,63.6795,63.7174,77169.0
2023-08-30 13:30:00,67.19,67.31,67.17,67.28,85922.0,63.7079,63.8217,63.6889,63.7932,85922.0
2023-08-30 13:40:00,67.28,67.3,67.15,67.15,113397.0,63.7932,63.8122,63.67,63.67,113397.0
2023-08-30 13:50:00,67.15,67.15,67.0,67.02,100092.0,63.67,63.67,63.5278,63.5467,100092.0
2023-08-30 14:00:00,67.01,67.03,66.92,66.94,93363.0,63.5372,63.5562,63.4519,63.4709,93363.0
2023-08-30 14:10:00,66.94,67.03,66.92,67.01,93616.0,63.4709,63.5562,63.4519,63.5372,93616.0
2023-08-30 14:20:00,67.01,67.02,66.91,66.95,152705.0,63.5372,63.5467,63.4424,63.4803,152705.0
2023-08-30 14:30:00,66.95,66.98,66.87,66.92,123205.0,63.4803,63.5088,63.4045,63.4519,123205.0
2023-08-30 14:40:00,66.92,67.02,66.9,67.02,87830.0,63.4519,63.5467,63.4329,63.5467,87830.0
2023-08-30 14:50:00,67.02,67.04,66.92,66.96,107759.0,63.5467,63.5657,63.4519,63.4898,107759.0
2023-08-30 15:00:00,66.95,67.01,66.94,67.0,116160.0,63.4803,63.5372,63.4709,63.5278,116160.0
2023-08-30 15:10:00,67.0,67.11,66.99,67.05,137936.0,63.5278,63.6321,63.5183,63.5752,137936.0
2023-08-30 15:20:00,67.04,67.1,66.98,67.03,192711.0,63.5657,63.6226,63.5088,63.5562,192711.0
2023-08-30 15:30:00,67.03,67.09,66.97,67.0,171239.0,63.5562,63.6131,63.4993,63.5278,171239.0
2023-08-30 15:40:00,67.0,67.03,66.91,67.0,244932.0,63.5278,63.5562,63.4424,63.5278,244932.0
2023-08-30 15:50:00,67.0,67.11,66.93,67.09,752606.0,63.5278,63.6321,63.4614,63.6131,752606.0
2023-08-31 09:30:00,67.5,67.63,67.31,67.5,350447.0,64.0018,64.1251,63.8217,64.0018,350447.0
2023-08-31 09:40:00,67.51,67.79,67.42,67.69,274284.0,64.0113,64.2768,63.926,64.182,274284.0
2023-08-31 09:50:00,67.7,67.78,67.5,67.52,295467.0,64.1915,64.2673,64.0018,64.0208,295467.0
2023-08-31 10:00:00,67.53,67.54,67.29,67.31,215558.0,64.0303,64.0398,63.8027,63.8217,215558.0
2023-08-31 10:10:00,67.31,67.34,67.22,67.29,202103.0,63.8217,63.8501,63.7364,63.8027,202103.0
2023-08-31 10:20:00,67.29,67.33,67.2,67.33,152698.0,63.8027,63.8407,63.7174,63.8407,152698.0
2023-08-31 10:30:00,67.35,67.36,67.14,67.2,93066.0,63.8596,63.8691,63.6605,63.7174,93066.0
2023-08-31 10:40:00,67.21,67.31,67.2,67.31,98359.0,63.7269,63.8217,63.7174,63.8217,98359.0
2023-08-31 10:50:00,67.31,67.42,67.26,67.28,103768.0,63.8217,63.926,63.7743,63.7932,103768.0
2023-08-31 11:00:00,67.27,67.42,67.25,67.41,129359.0,63.7838,63.926,63.7648,63.9165,129359.0
2023-08-31 11:10:00,67.42,67.46,67.33,67.45,192150.0,63.926,63.9639,63.8407,63.9544,192150.0
2023-08-31 11:20:00,67.44,67.6,67.42,67.59,108338.0,63.945,64.0967,63.926,64.0872,108338.0
2023-08-31 11:30:00,67.59,67.61,67.48,67.48,122889.0,64.0872,64.1061,63.9829,63.9829,122889.0
2023-08-31 11:40:00,67.48,67.58,67.45,67.45,126382.0,63.9829,64.0777,63.9544,63.9544,126382.0
2023-08-31 11:50:00,67.44,67.55,67.41,67.55,139130.0,63.945,64.0493,63.9165,64.0493,139130.0
2023-08-31 12:00:00,67.55,67.64,67.47,67.64,153233.0,64.0493,64.1346,63.9734,64.1346,153233.0
2023-08-31 12:10:00,67.64,67.74,67.63,67.66,184360.0,64.1346,64.2294,64.1251,64.1536,184360.0
2023-08-31 12:20:00,67.65,67.77,67.63,67.66,120699.0,64.1441,64.2579,64.1251,64.1536,120699.0
2023-08-31 12:30:00,67.66,67.67,67.51,67.53,139965.0,64.1536,64.163,64.0113,64.0303,139965.0
2023-08-31 12:40:00,67.53,67.56,67.43,67.45,203772.0,64.0303,64.0587,63.9355,63.9544,203772.0
2023-08-31 12:50:00,67.45,67.48,67.39,67.41,118734.0,63.9544,63.9829,63.8975,63.9165,118734.0
2023-08-31 13:00:00,67.4,67.44,67.34,67.39,95659.0,63.907,63.945,63.8501,63.8975,95659.0
2023-08-31 13:10:00,67.39,67.42,67.31,67.31,75424.0,63.8975,63.926,63.8217,63.8217,75424.0
2023-08-31 13:20:00,67.32,67.34,67.29,67.32,66623.0,63.8312,63.8501,63.8027,63.8312,66623.0
2023-08-31 13:30:00,67.32,67.33,67.21,67.26,121665.0,63.8312,63.8407,63.7269,63.7743,121665.0
2023-08-31 13:40:00,67.25,67.32,67.21,67.3,101545.0,63.7648,63.8312,63.7269,63.8122,101545.0
2023-08-31 13:50:00,67.3,67.34,67.22,67.23,120067.0,63.8122,63.8501,63.7364,63.7458,120067.0
2023-08-31 14:00:00,67.23,67.34,67.22,67.31,104402.0,63.7458,63.8501,63.7364,63.8217,104402.0
2023-08-31 14:10:00,67.29,67.36,67.27,67.31,109178.0,63.8027,63.8691,63.7838,63.8217,109178.0
2023-08-31 14:20:00,67.31,67.33,67.19,67.24,117867.0,63.8217,63.8407,63.7079,63.7553,117867.0
2023-08-31 14:30:00,67.24,67.25,67.14,67.16,97602.0,63.7553,63.7648,63.6605,63.6795,97602.0
2023-08-31 14:40:00,67.16,67.2,67.01,67.01,121246.0,63.6795,63.7174,63.5372,63.5372,121246.0
2023-08-31 14:50:00,67.01,67.08,66.98,67.02,125500.0,63.5372,63.6036,63.5088,63.5467,125500.0
2023-08-31 15:00:00,67.02,67.08,67.0,67.06,169297.0,63.5467,63.6036,63.5278,63.5846,169297.0
2023-08-31 15:10:00,67.07,67.15,67.06,67.09,133367.0,63.5941,63.67,63.5846,63.6131,133367.0
2023-08-31 15:20:00,67.09,67.18,67.08,67.14,123025.0,63.6131,63.6984,63.6036,63.6605,123025.0
2023-08-31 15:30:00,67.15,67.2,66.94,67.05,176716.0,63.67,63.7174,63.4709,63.5752,176716.0
2023-08-31 15:40:00,67.05,67.2,67.03,67.17,271898.0,63.5752,63.7174,63.5562,63.6889,271898.0
2023-08-31 15:50:00,67.16,67.18,66.73,66.78,1290935.0,63.6795,63.6984,63.2717,63.3192,1290935.0
2023-09-01 09:30:00,67.34,67.43,67.15,67.37,227546.0,63.8501,63.9355,63.67,63.8786,227546.0
2023-09-01 09:40:00,67.35,67.57,67.27,67.57,168480.0,63.8596,64.0682,63.7838,64.0682,168480.0
2023-09-01 09:50:00,67.56,67.57,67.34,67.39,128102.0,64.0587,64.0682,63.8501,63.8975,128102.0
2023-09-01 10:00:00,67.36,67.37,67.23,67.28,162185.0,63.8691,63.8786,63.7458,63.7932,162185.0
2023-09-01 10:10:00,67.28,67.41,67.26,67.41,132345.0,63.7932,63.9165,63.7743,63.9165,132345.0
2023-09-01 10:20:00,67.41,67.43,67.28,67.34,128395.0,63.9165,63.9355,63.7932,63.8501,128395.0
2023-09-01 10:30:00,67.35,67.39,67.26,67.28,184507.0,63.8596,63.8975,63.7743,63.7932,184507.0
2023-09-01 10:40:00,67.28,67.34,67.23,67.25,96122.0,63.7932,63.8501,63.7458,63.7648,96122.0
2023-09-01 10:50:00,67.24,67.31,67.22,67.27,105797.0,63.7553,63.8217,63.7364,63.7838,105797.0
2023-09-01 11:00:00,67.27,67.33,67.16,67.28,114053.0,63.7838,63.8407,63.6795,63.7932,114053.0
2023-09-01 11:10:00,67.28,67.3,67.12,67.14,149670.0,63.7932,63.8122,63.6415,63.6605,149670.0
2023-09-01 11:20:00,67.13,67.21,67.05,67.09,127938.0,63.651,63.7269,63.5752,63.6131,127938.0
2023-09-01 11:30:00,67.09,67.1,66.96,66.99,85573.0,63.6131,63.6226,63.4898,63.5183,85573.0
2023-09-01 11:40:00,66.99,67.0,66.76,66.78,83542.0,63.5183,63.5278,63.3002,63.3192,83542.0
2023-09-01 11:50:00,66.78,66.8,66.72,66.73,114229.0,63.3192,63.3381,63.2623,63.2717,114229.0
2023-09-01 12:00:00,66.74,66.75,66.66,66.69,107680.0,63.2812,63.2907,63.2054,63.2338,107680.0
2023-09-01 12:10:00,66.69,66.79,66.68,66.78,143652.0,63.2338,63.3286,63.2243,63.3192,143652.0
2023-09-01 12:20:00,66.78,66.81,66.73,66.76,195510.0,63.3192,63.3476,63.2717,63.3002,195510.0
2023-09-01 12:30:00,66.75,66.76,66.64,66.71,134994.0,63.2907,63.3002,63.1864,63.2528,134994.0
2023-09-01 12:40:00,66.7,66.72,66.64,66.72,83846.0,63.2433,63.2623,63.1864,63.2623,83846.0
2023-09-01 12:50:00,66.72,66.72,66.63,66.65,96308.0,63.2623,63.2623,63.1769,63.1959,96308.0
2023-09-01 13:00:00,66.65,66.66,66.55,66.57,111651.0,63.1959,63.2054,63.1011,63.12,111651.0
2023-09-01 13:10:00,66.57,66.62,66.45,66.52,134917.0,63.12,63.1674,63.0063,63.0726,134917.0
2023-09-01 13:20:00,66.52,66.62,66.52,66.58,66634.0,63.0726,63.1674,63.0726,63.1295,66634.0
2023-09-01 13:30:00,66.58,66.62,66.52,66.58,93970.0,63.1295,63.1674,63.0726,63.1295,93970.0
2023-09-01 13:40:00,66.58,66.75,66.55,66.7,71647.0,63.1295,63.2907,63.1011,63.2433,71647.0
2023-09-01 13:50:00,66.7,66.76,66.7,66.75,65260.0,63.2433,63.3002,63.2433,63.2907,65260.0
2023-09-01 14:00:00,66.75,66.83,66.73,66.83,128525.0,63.2907,63.3666,63.2717,63.3666,128525.0
2023-09-01 14:10:00,66.82,66.84,66.79,66.83,86189.0,63.3571,63.376,63.3286,63.3666,86189.0
2023-09-01 14:20:00,66.83,66.9,66.79,66.9,104165.0,63.3666,63.4329,63.3286,63.4329,104165.0
2023-09-01 14:30:00,66.9,67.04,66.89,67.03,106307.0,63.4329,63.5657,63.4235,63.5562,106307.0
2023-09-01 14:40:00,67.02,67.05,66.98,67.0,129859.0,63.5467,63.5752,63.5088,63.5278,129859.0
2023-09-01 14:50:00,67.0,67.01,66.81,66.85,102831.0,63.5278,63.5372,63.3476,63.3855,102831.0
2023-09-01 15:00:00,66.84,66.89,66.76,66.84,129454.0,63.376,63.4235,63.3002,63.376,129454.0
2023-09-01 15:10:00,66.83,66.88,66.75,66.83,132411.0,63.3666,63.414,63.2907,63.3666,132411.0
2023-09-01 15:20:00,66.83,66.88,66.74,66.87,132620.0,63.3666,63.414,63.2812,63.4045,132620.0
2023-09-01 15:30:00,66.87,66.96,66.86,66.91,150274.0,63.4045,63.4898,63.395,63.4424,150274.0
2023-09-01 15:40:00,66.91,67.01,66.85,66.89,249637.0,63.4424,63.5372,63.3855,63.4235,249637.0
2023-09-01 15:50:00,66.88,66.96,66.83,66.88,643228.0,63.414,63.4898,63.3666,63.414,643228.0
2023-09-05 09:30:00,66.82,67.27,66.77,67.22,561802.0,63.3571,63.7838,63.3097,63.7364,561802.0
2023-09-05 09:40:00,67.22,67.22,66.67,66.69,313731.0,63.7364,63.7364,63.2149,63.2338,313731.0
2023-09-05 09:50:00,66.69,66.69,66.4,66.48,179810.0,63.2338,63.2338,62.9589,63.0347,179810.0
2023-09-05 10:00:00,66.49,66.54,66.23,66.26,177297.0,63.0442,63.0916,62.7977,62.8261,177297.0
2023-09-05 10:10:00,66.25,66.27,66.15,66.26,183556.0,62.8166,62.8356,62.7218,62.8261,183556.0
2023-09-05 10:20:00,66.26,66.38,66.21,66.22,125119.0,62.8261,62.9399,62.7787,62.7882,125119.0
2023-09-05 10:30:00,66.23,66.28,66.0,66.06,202369.0,62.7977,62.8451,62.5796,62.6365,202369.0
2023-09-05 10:40:00,66.06,66.14,66.01,66.14,110895.0,62.6365,62.7123,62.5891,62.7123,110895.0
2023-09-05 10:50:00,66.14,66.21,66.07,66.17,138884.0,62.7123,62.7787,62.646,62.7408,138884.0
2023-09-05 11:00:00,66.18,66.32,66.14,66.17,217437.0,62.7503,62.883,62.7123,62.7408,217437.0
2023-09-05 11:10:00,66.16,66.24,66.12,66.12,135729.0,62.7313,62.8071,62.6934,62.6934,135729.0
2023-09-05 11:20:00,66.11,66.12,65.94,66.02,163873.0,62.6839,62.6934,62.5227,62.5985,163873.0
2023-09-05 11:30:00,66.02,66.14,65.99,66.13,99504.0,62.5985,62.7123,62.5701,62.7028,99504.0
2023-09-05 11:40:00,66.12,66.18,66.03,66.06,76860.0,62.6934,62.7503,62.608,62.6365,76860.0
2023-09-05 11:50:00,66.06,66.13,66.02,66.09,102357.0,62.6365,62.7028,62.5985,62.6649,102357.0
2023-09-05 12:00:00,66.1,66.38,66.1,66.37,95626.0,62.6744,62.9399,62.6744,62.9304,95626.0
2023-09-05 12:10:00,66.37,66.46,66.34,66.34,96193.0,62.9304,63.0157,62.902,62.902,96193.0
2023-09-05 12:20:00,66.35,66.35,66.2,66.23,190339.0,62.9114,62.9114,62.7692,62.7977,190339.0
2023-09-05 12:30:00,66.23,66.28,66.16,66.17,149536.0,62.7977,62.8451,62.7313,62.7408,149536.0
2023-09-05 12:40:00,66.17,66.19,66.01,66.03,96668.0,62.7408,62.7597,62.5891,62.608,96668.0
2023-09-05 12:50:00,66.03,66.04,65.95,65.99,87959.0,62.608,62.6175,62.5322,62.5701,87959.0
2023-09-05 13:00:00,65.98,65.99,65.91,65.92,106122.0,62.5606,62.5701,62.4942,62.5037,106122.0
2023-09-05 13:10:00,65.93,66.0,65.9,65.96,136845.0,62.5132,62.5796,62.4848,62.5417,136845.0
2023-09-05 13:20:00,65.96,65.99,65.85,65.86,83750.0,62.5417,62.5701,62.4374,62.4468,83750.0
2023-09-05 13:30:00,65.86,65.86,65.8,65.84,99040.0,62.4468,62.4468,62.3899,62.4279,99040.0
2023-09-05 13:40:00,65.84,65.93,65.84,65.92,76658.0,62.4279,62.5132,62.4279,62.5037,76658.0
2023-09-05 13:50:00,65.91,65.95,65.85,65.89,73274.0,62.4942,62.5322,62.4374,62.4753,73274.0
2023-09-05 14:00:00,65.89,65.91,65.83,65.91,79669.0,62.4753,62.4942,62.4184,62.4942,79669.0
2023-09-05 14:10:00,65.91,65.99,65.89,65.98,119932.0,62.4942,62.5701,62.4753,62.5606,119932.0
2023-09-05 14:20:00,65.98,66.1,65.95,66.06,131185.0,62.5606,62.6744,62.5322,62.6365,131185.0
2023-09-05 14:30:00,66.07,66.2,66.06,66.2,112737.0,62.646,62.7692,62.6365,62.7692,112737.0
2023-09-05 14:40:00,66.2,66.25,66.14,66.16,119401.0,62.7692,62.8166,62.7123,62.7313,119401.0
2023-09-05 14:50:00,66.16,66.23,66.15,66.22,111205.0,62.7313,62.7977,62.7218,62.7882,111205.0
2023-09-05 15:00:00,66.23,66.24,66.17,66.22,144903.0,62.7977,62.8071,62.7408,62.7882,144903.0
2023-09-05 15:10:00,66.22,66.25,66.1,66.12,137079.0,62.7882,62.8166,62.6744,62.6934,137079.0
2023-09-05 15:20:00,66.12,66.21,66.11,66.15,173033.0,62.6934,62.7787,62.6839,62.7218,173033.0
2023-09-05 15:30:00,66.15,66.23,66.13,66.22,164429.0,62.7218,62.7977,62.7028,62.7882,164429.0
2023-09-05 15:40:00,66.22,66.3,66.19,66.2,245554.0,62.7882,62.864,62.7597,62.7692,245554.0
2023-09-05 15:50:00,66.19,66.23,66.1,66.2,781566.0,62.7597,62.7977,62.6744,62.7692,781566.0
2023-09-06 09:30:00,66.03,66.41,65.59,65.85,338890.0,62.608,62.9683,62.1908,62.4374,338890.0
2023-09-06 09:40:00,65.84,65.84,65.64,65.73,180891.0,62.4279,62.4279,62.2382,62.3236,180891.0
2023-09-06 09:50:00,65.73,65.97,65.68,65.94,181944.0,62.3236,62.5511,62.2762,62.5227,181944.0
2023-09-06 10:00:00,65.94,66.12,65.87,66.01,120113.0,62.5227,62.6934,62.4563,62.5891,120113.0
2023-09-06 10:10:00,66.01,66.07,65.87,65.89,121466.0,62.5891,62.646,62.4563,62.4753,121466.0
2023-09-06 10:20:00,65.88,65.89,65.67,65.73,80192.0,62.4658,62.4753,62.2667,62.3236,80192.0
2023-09-06 10:30:00,65.73,65.74,65.54,65.56,122531.0,62.3236,62.3331,62.1434,62.1624,122531.0
2023-09-06 10:40:00,65.56,65.77,65.56,65.76,185779.0,62.1624,62.3615,62.1624,62.352,185779.0
2023-09-06 10:50:00,65.75,65.88,65.72,65.87,157009.0,62.3425,62.4658,62.3141,62.4563,157009.0
2023-09-06 11:00:00,65.87,65.97,65.78,65.94,129447.0,62.4563,62.5511,62.371,62.5227,129447.0
2023-09-06 11:10:00,65.94,65.95,65.79,65.83,122683.0,62.5227,62.5322,62.3805,62.4184,122683.0
2023-09-06 11:20:00,65.83,65.91,65.79,65.81,182739.0,62.4184,62.4942,62.3805,62.3994,182739.0
2023-09-06 11:30:00,65.81,65.81,65.66,65.67,110551.0,62.3994,62.3994,62.2572,62.2667,110551.0
2023-09-06 11:40:00,65.68,65.75,65.68,65.71,76961.0,62.2762,62.3425,62.2762,62.3046,76961.0
2023-09-06 11:50:00,65.7,65.78,65.7,65.73,87548.0,62.2951,62.371,62.2951,62.3236,87548.0
2023-09-06 12:00:00,65.73,65.77,65.69,65.73,84258.0,62.3236,62.3615,62.2856,62.3236,84258.0
2023-09-06 12:10:00,65.73,65.77,65.65,65.71,142317.0,62.3236,62.3615,62.2477,62.3046,142317.0
2023-09-06 12:20:00,65.7,65.71,65.56,65.57,110231.0,62.2951,62.3046,62.1624,62.1719,110231.0
2023-09-06 12:30:00,65.57,65.62,65.55,65.59,101476.0,62.1719,62.2193,62.1529,62.1908,101476.0
2023-09-06 12:40:00,65.59,65.63,65.53,65.58,76327.0,62.1908,62.2288,62.1339,62.1813,76327.0
2023-09-06 12:50:00,65.57,65.57,65.48,65.5,120306.0,62.1719,62.1719,62.0865,62.1055,120306.0
2023-09-06 13:00:00,65.49,65.51,65.39,65.48,87106.0,62.096,62.115,62.0012,62.0865,87106.0
2023-09-06 13:10:00,65.48,65.53,65.45,65.52,149075.0,62.0865,62.1339,62.0581,62.1245,149075.0
2023-09-06 13:20:00,65.52,65.53,65.41,65.49,161963.0,62.1245,62.1339,62.0202,62.096,161963.0
2023-09-06 13:30:00,65.5,65.53,65.43,65.45,78377.0,62.1055,62.1339,62.0391,62.0581,78377.0
2023-09-06 13:40:00,65.45,65.45,65.36,65.42,117632.0,62.0581,62.0581,61.9727,62.0296,117632.0
2023-09-06 13:50:00,65.42,65.58,65.42,65.55,94483.0,62.0296,62.1813,62.0296,62.1529,94483.0
2023-09-06 14:00:00,65.55,65.61,65.54,65.59,103431.0,62.1529,62.2098,62.1434,62.1908,103431.0
2023-09-06 14:10:00,65.59,65.63,65.55,65.63,112457.0,62.1908,62.2288,62.1529,62.2288,112457.0
2023-09-06 14:20:00,65.63,65.71,65.61,65.62,88793.0,62.2288,62.3046,62.2098,62.2193,88793.0
2023-09-06 14:30:00,65.62,65.65,65.58,65.61,89965.0,62.2193,62.2477,62.1813,62.2098,89965.0
2023-09-06 14:40:00,65.61,65.63,65.47,65.53,117301.0,62.2098,62.2288,62.077,62.1339,117301.0
2023-09-06 14:50:00,65.53,65.55,65.48,65.51,124615.0,62.1339,62.1529,62.0865,62.115,124615.0
2023-09-06 15:00:00,65.52,65.52,65.35,65.37,99586.0,62.1245,62.1245,61.9633,61.9822,99586.0
2023-09-06 15:10:00,65.37,65.47,65.36,65.45,183924.0,61.9822,62.077,61.9727,62.0581,183924.0
2023-09-06 15:20:00,65.45,65.52,65.43,65.51,109265.0,62.0581,62.1245,62.0391,62.115,109265.0
2023-09-06 15:30:00,65.51,65.58,65.49,65.53,139967.0,62.115,62.1813,62.096,62.1339,139967.0
2023-09-06 15:40:00,65.53,65.64,65.51,65.59,257407.0,62.1339,62.2382,62.115,62.1908,257407.0
2023-09-06 15:50:00,65.59,65.73,65.56,65.69,644790.0,62.1908,62.3236,62.1624,62.2856,644790.0
2023-09-07 09:30:00,66.28,66.49,66.16,66.36,339785.0,62.8451,63.0442,62.7313,62.9209,339785.0
2023-09-07 09:40:00,66.36,66.39,66.23,66.26,149961.0,62.9209,62.9494,62.7977,62.8261,149961.0
2023-09-07 09:50:00,66.27,66.33,66.19,66.29,115337.0,62.8356,62.8925,62.7597,62.8546,115337.0
2023-09-07 10:00:00,66.29,66.32,66.16,66.2,104014.0,62.8546,62.883,62.7313,62.7692,104014.0
2023-09-07 10:10:00,66.2,66.28,66.0,66.08,94420.0,62.7692,62.8451,62.5796,62.6554,94420.0
2023-09-07 10:20:00,66.07,66.11,65.91,65.91,117639.0,62.646,62.6839,62.4942,62.4942,117639.0
2023-09-07 10:30:00,65.91,66.08,65.87,66.06,115536.0,62.4942,62.6554,62.4563,62.6365,115536.0
2023-09-07 10:40:00,66.05,66.1,65.95,66.01,86587.0,62.627,62.6744,62.5322,62.5891,86587.0
2023-09-07 10:50:00,66.02,66.3,66.02,66.27,171730.0,62.5985,62.864,62.5985,62.8356,171730.0
2023-09-07 11:00:00,66.27,66.7,66.27,66.7,161998.0,62.8356,63.2433,62.8356,63.2433,161998.0
2023-09-07 11:10:00,66.7,66.78,66.61,66.78,170395.0,63.2433,63.3192,63.158,63.3192,170395.0
2023-09-07 11:20:00,66.77,66.84,66.73,66.84,120743.0,63.3097,63.376,63.2717,63.376,120743.0
2023-09-07 11:30:00,66.84,66.93,66.81,66.88,116422.0,63.376,63.4614,63.3476,63.414,116422.0
2023-09-07 11:40:00,66.87,66.9,66.77,66.82,112329.0,63.4045,63.4329,63.3097,63.3571,112329.0
2023-09-07 11:50:00,66.82,66.97,66.78,66.92,127320.0,63.3571,63.4993,63.3192,63.4519,127320.0
2023-09-07 12:00:00,66.93,66.95,66.75,66.78,111352.0,63.4614,63.4803,63.2907,63.3192,111352.0
2023-09-07 12:10:00,66.77,66.82,66.66,66.68,124705.0,63.3097,63.3571,63.2054,63.2243,124705.0
2023-09-07 12:20:00,66.67,66.68,66.57,66.61,101102.0,63.2149,63.2243,63.12,63.158,101102.0
2023-09-07 12:30:00,66.61,66.71,66.6,66.63,88460.0,63.158,63.2528,63.1485,63.1769,88460.0
2023-09-07 12:40:00,66.63,66.65,66.55,66.56,73209.0,63.1769,63.1959,63.1011,63.1106,73209.0
2023-09-07 12:50:00,66.56,66.58,66.4,66.44,79089.0,63.1106,63.1295,62.9589,62.9968,79089.0
2023-09-07 13:00:00,66.44,66.48,66.33,66.36,69411.0,62.9968,63.0347,62.8925,62.9209,69411.0
2023-09-07 13:10:00,66.36,66.36,66.24,66.34,111157.0,62.9209,62.9209,62.8071,62.902,111157.0
2023-09-07 13:20:00,66.34,66.36,66.28,66.34,77279.0,62.902,62.9209,62.8451,62.902,77279.0
2023-09-07 13:30:00,66.34,66.39,66.22,66.24,190928.0,62.902,62.9494,62.7882,62.8071,190928.0
2023-09-07 13:40:00,66.24,66.32,66.21,66.22,105426.0,62.8071,62.883,62.7787,62.7882,105426.0
2023-09-07 13:50:00,66.22,66.25,66.19,66.22,73008.0,62.7882,62.8166,62.7597,62.7882,73008.0
2023-09-07 14:00:00,66.21,66.26,66.15,66.16,69014.0,62.7787,62.8261,62.7218,62.7313,69014.0
2023-09-07 14:10:00,66.16,66.17,66.08,66.1,103185.0,62.7313,62.7408,62.6554,62.6744,103185.0
2023-09-07 14:20:00,66.09,66.16,66.07,66.14,105501.0,62.6649,62.7313,62.646,62.7123,105501.0
2023-09-07 14:30:00,66.14,66.15,66.06,66.09,97521.0,62.7123,62.7218,62.6365,62.6649,97521.0
2023-09-07 14:40:00,66.09,66.14,66.06,66.14,94770.0,62.6649,62.7123,62.6365,62.7123,94770.0
2023-09-07 14:50:00,66.14,66.17,66.09,66.16,123298.0,62.7123,62.7408,62.6649,62.7313,123298.0
2023-09-07 15:00:00,66.16,66.23,66.1,66.11,109017.0,62.7313,62.7977,62.6744,62.6839,109017.0
2023-09-07 15:10:00,66.12,66.28,66.11,66.26,166491.0,62.6934,62.8451,62.6839,62.8261,166491.0
2023-09-07 15:20:00,66.26,66.28,66.21,66.25,117187.0,62.8261,62.8451,62.7787,62.8166,117187.0
2023-09-07 15:30:00,66.25,66.4,66.24,66.34,188614.0,62.8166,62.9589,62.8071,62.902,188614.0
2023-09-07 15:40:00,66.33,66.39,66.31,66.36,229295.0,62.8925,62.9494,62.8735,62.9209,229295.0
2023-09-07 15:50:00,66.36,66.38,66.16,66.25,757750.0,62.9209,62.9399,62.7313,62.8166,757750.0
2023-09-08 09:30:00,66.26,66.37,66.07,66.19,139512.0,62.8261,62.9304,62.646,62.7597,139512.0
2023-09-08 09:40:00,66.17,66.26,66.11,66.25,132875.0,62.7408,62.8261,62.6839,62.8166,132875.0
2023-09-08 09:50:00,66.23,66.45,66.16,66.42,102013.0,62.7977,63.0063,62.7313,62.9778,102013.0
2023-09-08 10:00:00,66.42,66.64,66.39,66.59,132078.0,62.9778,63.1864,62.9494,63.139,132078.0
2023-09-08 10:10:00,66.58,66.78,66.57,66.74,183901.0,63.1295,63.3192,63.12,63.2812,183901.0
2023-09-08 10:20:00,66.75,66.9,66.73,66.89,204694.0,63.2907,63.4329,63.2717,63.4235,204694.0
2023-09-08 10:30:00,66.9,67.0,66.84,66.92,117050.0,63.4329,63.5278,63.376,63.4519,117050.0
2023-09-08 10:40:00,66.92,66.99,66.8,66.85,85776.0,63.4519,63.5183,63.3381,63.3855,85776.0
2023-09-08 10:50:00,66.86,66.91,66.83,66.88,91645.0,63.395,63.4424,63.3666,63.414,91645.0
2023-09-08 11:00:00,66.88,66.9,66.7,66.72,81312.0,63.414,63.4329,63.2433,63.2623,81312.0
2023-09-08 11:10:00,66.72,66.78,66.66,66.71,72485.0,63.2623,63.3192,63.2054,63.2528,72485.0
2023-09-08 11:20:00,66.7,66.72,66.58,66.61,76203.0,63.2433,63.2623,63.1295,63.158,76203.0
2023-09-08 11:30:00,66.61,66.64,66.52,66.62,91519.0,63.158,63.1864,63.0726,63.1674,91519.0
2023-09-08 11:40:00,66.62,66.69,66.52,66.62,86979.0,63.1674,63.2338,63.0726,63.1674,86979.0
2023-09-08 11:50:00,66.62,66.66,66.58,66.64,54542.0,63.1674,63.2054,63.1295,63.1864,54542.0
2023-09-08 12:00:00,66.64,66.72,66.58,66.7,65055.0,63.1864,63.2623,63.1295,63.2433,65055.0
2023-09-08 12:10:00,66.7,66.83,66.7,66.76,65850.0,63.2433,63.3666,63.2433,63.3002,65850.0
2023-09-08 12:20:00,66.76,66.82,66.75,66.78,56056.0,63.3002,63.3571,63.2907,63.3192,56056.0
2023-09-08 12:30:00,66.79,66.83,66.7,66.74,58051.0,63.3286,63.3666,63.2433,63.2812,58051.0
2023-09-08 12:40:00,66.74,66.81,66.73,66.81,99863.0,63.2812,63.3476,63.2717,63.3476,99863.0
2023-09-08 12:50:00,66.81,66.9,66.76,66.88,128707.0,63.3476,63.4329,63.3002,63.414,128707.0
2023-09-08 13:00:00,66.88,67.0,66.83,66.98,112710.0,63.414,63.5278,63.3666,63.5088,112710.0
2023-09-08 13:10:00,66.97,67.0,66.9,66.95,78807.0,63.4993,63.5278,63.4329,63.4803,78807.0
2023-09-08 13:20:00,66.95,66.97,66.82,66.84,76844.0,63.4803,63.4993,63.3571,63.376,76844.0
2023-09-08 13:30:00,66.84,66.88,66.8,66.87,58765.0,63.376,63.414,63.3381,63.4045,58765.0
2023-09-08 13:40:00,66.87,66.87,66.77,66.78,62923.0,63.4045,63.4045,63.3097,63.3192,62923.0
2023-09-08 13:50:00,66.78,66.83,66.7,66.8,82457.0,63.3192,63.3666,63.2433,63.3381,82457.0
2023-09-08 14:00:00,66.8,66.83,66.72,66.81,48675.0,63.3381,63.3666,63.2623,63.3476,48675.0
2023-09-08 14:10:00,66.82,66.83,66.73,66.8,54395.0,63.3571,63.3666,63.2717,63.3381,54395.0
2023-09-08 14:20:00,66.81,66.92,66.8,66.91,55159.0,63.3476,63.4519,63.3381,63.4424,55159.0
2023-09-08 14:30:00,66.91,66.92,66.87,66.88,78447.0,63.4424,63.4519,63.4045,63.414,78447.0
2023-09-08 14:40:00,66.89,66.92,66.86,66.87,74460.0,63.4235,63.4519,63.395,63.4045,74460.0
2023-09-08 14:50:00,66.88,66.96,66.87,66.95,52378.0,63.414,63.4898,63.4045,63.4803,52378.0
2023-09-08 15:00:00,66.95,66.99,66.9,66.94,106407.0,63.4803,63.5183,63.4329,63.4709,106407.0
2023-09-08 15:10:00,66.94,66.96,66.87,66.89,106864.0,63.4709,63.4898,63.4045,63.4235,106864.0
2023-09-08 15:20:00,66.9,66.92,66.85,66.87,104238.0,63.4329,63.4519,63.3855,63.4045,104238.0
2023-09-08 15:30:00,66.87,66.94,66.85,66.94,106061.0,63.4045,63.4709,63.3855,63.4709,106061.0
2023-09-08 15:40:00,66.94,66.97,66.91,66.92,136741.0,63.4709,63.4993,63.4424,63.4519,136741.0
2023-09-08 15:50:00,66.93,66.93,66.74,66.83,778215.0,63.4614,63.4614,63.2812,63.3666,778215.0
2023-09-11 09:30:00,67.0,67.18,66.95,67.07,197384.0,63.5278,63.6984,63.4803,63.5941,197384.0
2023-09-11 09:40:00,67.07,67.38,66.97,67.31,173492.0,63.5941,63.8881,63.4993,63.8217,173492.0
2023-09-11 09:50:00,67.31,67.49,67.24,67.46,174050.0,63.8217,63.9924,63.7553,63.9639,174050.0
2023-09-11 10:00:00,67.45,67.64,67.44,67.6,153632.0,63.9544,64.1346,63.945,64.0967,153632.0
2023-09-11 10:10:00,67.6,67.76,67.58,67.67,208519.0,64.0967,64.2484,64.0777,64.163,208519.0
2023-09-11 10:20:00,67.67,67.85,67.65,67.84,208095.0,64.163,64.3337,64.1441,64.3242,208095.0
2023-09-11 10:30:00,67.86,67.89,67.68,67.78,187820.0,64.3432,64.3716,64.1725,64.2673,187820.0
2023-09-11 10:40:00,67.78,67.87,67.59,67.62,166582.0,64.2673,64.3527,64.0872,64.1156,166582.0
2023-09-11 10:50:00,67.62,67.62,67.42,67.48,152683.0,64.1156,64.1156,63.926,63.9829,152683.0
2023-09-11 11:00:00,67.48,67.48,67.31,67.37,86270.0,63.9829,63.9829,63.8217,63.8786,86270.0
2023-09-11 11:10:00,67.37,67.44,67.29,67.41,145523.0,63.8786,63.945,63.8027,63.9165,145523.0
2023-09-11 11:20:00,67.41,67.57,67.35,67.52,247051.0,63.9165,64.0682,63.8596,64.0208,247051.0
2023-09-11 11:30:00,67.51,67.61,67.5,67.56,93694.0,64.0113,64.1061,64.0018,64.0587,93694.0
2023-09-11 11:40:00,67.56,67.67,67.56,67.61,98450.0,64.0587,64.163,64.0587,64.1061,98450.0
2023-09-11 11:50:00,67.62,67.63,67.57,67.61,60628.0,64.1156,64.1251,64.0682,64.1061,60628.0
2023-09-11 12:00:00,67.61,67.75,67.6,67.75,78965.0,64.1061,64.2389,64.0967,64.2389,78965.0
2023-09-11 12:10:00,67.75,67.81,67.72,67.74,84636.0,64.2389,64.2958,64.2104,64.2294,84636.0
2023-09-11 12:20:00,67.75,67.79,67.73,67.78,94135.0,64.2389,64.2768,64.2199,64.2673,94135.0
2023-09-11 12:30:00,67.78,67.89,67.76,67.87,128009.0,64.2673,64.3716,64.2484,64.3527,128009.0
2023-09-11 12:40:00,67.87,67.87,67.79,67.81,50295.0,64.3527,64.3527,64.2768,64.2958,50295.0
2023-09-11 12:50:00,67.8,67.86,67.8,67.84,47612.0,64.2863,64.3432,64.2863,64.3242,47612.0
2023-09-11 13:00:00,67.84,67.85,67.74,67.77,83742.0,64.3242,64.3337,64.2294,64.2579,83742.0
2023-09-11 13:10:00,67.77,67.79,67.76,67.78,37182.0,64.2579,64.2768,64.2484,64.2673,37182.0
2023-09-11 13:20:00,67.78,67.81,67.69,67.72,76602.0,64.2673,64.2958,64.182,64.2104,76602.0
2023-09-11 13:30:00,67.73,67.74,67.62,67.68,60438.0,64.2199,64.2294,64.1156,64.1725,60438.0
2023-09-11 13:40:00,67.68,67.68,67.6,67.61,50346.0,64.1725,64.1725,64.0967,64.1061,50346.0
2023-09-11 13:50:00,67.61,67.63,67.55,67.6,44122.0,64.1061,64.1251,64.0493,64.0967,44122.0
2023-09-11 14:00:00,67.59,67.6,67.51,67.52,68800.0,64.0872,64.0967,64.0113,64.0208,68800.0
2023-09-11 14:10:00,67.51,67.54,67.51,67.53,57607.0,64.0113,64.0398,64.0113,64.0303,57607.0
2023-09-11 14:20:00,67.54,67.56,67.5,67.55,47123.0,64.0398,64.0587,64.0018,64.0493,47123.0
2023-09-11 14:30:00,67.55,67.56,67.51,67.54,63464.0,64.0493,64.0587,64.0113,64.0398,63464.0
2023-09-11 14:40:00,67.54,67.54,67.49,67.52,62789.0,64.0398,64.0398,63.9924,64.0208,62789.0
2023-09-11 14:50:00,67.52,67.53,67.49,67.51,98658.0,64.0208,64.0303,63.9924,64.0113,98658.0
2023-09-11 15:00:00,67.51,67.58,67.5,67.55,80618.0,64.0113,64.0777,64.0018,64.0493,80618.0
2023-09-11 15:10:00,67.55,67.59,67.51,67.53,95727.0,64.0493,64.0872,64.0113,64.0303,95727.0
2023-09-11 15:20:00,67.54,67.59,67.46,67.47,85365.0,64.0398,64.0872,63.9639,63.9734,85365.0
2023-09-11 15:30:00,67.46,67.52,67.39,67.48,114099.0,63.9639,64.0208,63.8975,63.9829,114099.0
2023-09-11 15:40:00,67.48,67.53,67.45,67.51,192826.0,63.9829,64.0303,63.9544,64.0113,192826.0
2023-09-11 15:50:00,67.52,67.56,67.42,67.53,409120.0,64.0208,64.0587,63.926,64.0303,409120.0
2023-09-12 09:30:00,67.5,67.56,67.27,67.31,169085.0,64.0018,64.0587,63.7838,63.8217,169085.0
2023-09-12 09:40:00,67.32,67.37,67.1,67.17,76843.0,63.8312,63.8786,63.6226,63.6889,76843.0
2023-09-12 09:50:00,67.16,67.43,67.15,67.37,62804.0,63.6795,63.9355,63.67,63.8786,62804.0
2023-09-12 10:00:00,67.38,67.46,67.26,67.31,108145.0,63.8881,63.9639,63.7743,63.8217,108145.0
2023-09-12 10:10:00,67.3,67.43,67.29,67.42,50824.0,63.8122,63.9355,63.8027,63.926,50824.0
2023-09-12 10:20:00,67.42,67.45,67.33,67.4,52406.0,63.926,63.9544,63.8407,63.907,52406.0
2023-09-12 10:30:00,67.4,67.47,67.39,67.44,105924.0,63.907,63.9734,63.8975,63.945,105924.0
2023-09-12 10:40:00,67.43,67.64,67.42,67.56,75703.0,63.9355,64.1346,63.926,64.0587,75703.0
2023-09-12 10:50:00,67.57,67.62,67.48,67.51,82156.0,64.0682,64.1156,63.9829,64.0113,82156.0
2023-09-12 11:00:00,67.49,67.64,67.48,67.64,103597.0,63.9924,64.1346,63.9829,64.1346,103597.0
2023-09-12 11:10:00,67.63,67.79,67.63,67.76,70846.0,64.1251,64.2768,64.1251,64.2484,70846.0
2023-09-12 11:20:00,67.76,67.84,67.7,67.75,78930.0,64.2484,64.3242,64.1915,64.2389,78930.0
2023-09-12 11:30:00,67.75,67.75,67.58,67.59,61066.0,64.2389,64.2389,64.0777,64.0872,61066.0
2023-09-12 11:40:00,67.59,67.65,67.57,67.59,52350.0,64.0872,64.1441,64.0682,64.0872,52350.0
2023-09-12 11:50:00,67.59,67.72,67.59,67.71,53351.0,64.0872,64.2104,64.0872,64.201,53351.0
2023-09-12 12:00:00,67.71,67.79,67.69,67.78,83676.0,64.201,64.2768,64.182,64.2673,83676.0
2023-09-12 12:10:00,67.78,67.79,67.71,67.73,64649.0,64.2673,64.2768,64.201,64.2199,64649.0
2023-09-12 12:20:00,67.73,67.76,67.68,67.71,87860.0,64.2199,64.2484,64.1725,64.201,87860.0
2023-09-12 12:30:00,67.71,67.73,67.68,67.7,46836.0,64.201,64.2199,64.1725,64.1915,46836.0
2023-09-12 12:40:00,67.71,67.81,67.71,67.79,89674.0,64.201,64.2958,64.201,64.2768,89674.0
2023-09-12 12:50:00,67.78,67.84,67.76,67.82,75918.0,64.2673,64.3242,64.2484,64.3053,75918.0
2023-09-12 13:00:00,67.82,67.91,67.81,67.89,94407.0,64.3053,64.3906,64.2958,64.3716,94407.0
2023-09-12 13:10:00,67.89,67.92,67.86,67.88,84105.0,64.3716,64.4001,64.3432,64.3621,84105.0
2023-09-12 13:20:00,67.88,67.91,67.82,67.84,117967.0,64.3621,64.3906,64.3053,64.3242,117967.0
2023-09-12 13:30:00,67.84,67.87,67.81,67.84,116325.0,64.3242,64.3527,64.2958,64.3242,116325.0
2023-09-12 13:40:00,67.83,67.87,67.82,67.87,85437.0,64.3147,64.3527,64.3053,64.3527,85437.0
2023-09-12 13:50:00,67.87,67.88,67.84,67.86,72417.0,64.3527,64.3621,64.3242,64.3432,72417.0
2023-09-12 14:00:00,67.86,67.91,67.84,67.89,112343.0,64.3432,64.3906,64.3242,64.3716,112343.0
2023-09-12 14:10:00,67.88,67.89,67.82,67.86,88274.0,64.3621,64.3716,64.3053,64.3432,88274.0
2023-09-12 14:20:00,67.86,67.9,67.84,67.89,87536.0,64.3432,64.3811,64.3242,64.3716,87536.0
2023-09-12 14:30:00,67.88,67.95,67.86,67.94,61586.0,64.3621,64.4285,64.3432,64.419,61586.0
2023-09-12 14:40:00,67.95,67.97,67.91,67.97,73910.0,64.4285,64.4475,64.3906,64.4475,73910.0
2023-09-12 14:50:00,67.96,68.0,67.91,67.94,77687.0,64.438,64.4759,64.3906,64.419,77687.0
2023-09-12 15:00:00,67.94,67.94,67.86,67.89,74460.0,64.419,64.419,64.3432,64.3716,74460.0
2023-09-12 15:10:00,67.89,67.91,67.85,67.88,77872.0,64.3716,64.3906,64.3337,64.3621,77872.0
2023-09-12 15:20:00,67.88,67.89,67.78,67.79,100325.0,64.3621,64.3716,64.2673,64.2768,100325.0
2023-09-12 15:30:00,67.79,67.91,67.78,67.9,98045.0,64.2768,64.3906,64.2673,64.3811,98045.0
2023-09-12 15:40:00,67.9,67.93,67.88,67.91,127311.0,64.3811,64.4096,64.3621,64.3906,127311.0
2023-09-12 15:50:00,67.91,68.03,67.72,67.72,756082.0,64.3906,64.5044,64.2104,64.2104,756082.0
2023-09-13 09:30:00,67.88,68.39,67.88,68.2,382052.0,64.3621,64.8457,64.3621,64.6656,382052.0
2023-09-13 09:40:00,68.21,68.23,68.03,68.17,177864.0,64.675,64.694,64.5044,64.6371,177864.0
2023-09-13 09:50:00,68.17,68.25,68.09,68.2,176350.0,64.6371,64.713,64.5613,64.6656,176350.0
2023-09-13 10:00:00,68.2,68.36,68.19,68.31,231075.0,64.6656,64.8173,64.6561,64.7699,231075.0
2023-09-13 10:10:00,68.31,68.34,68.1,68.11,117493.0,64.7699,64.7983,64.5707,64.5802,117493.0
2023-09-13 10:20:00,68.11,68.12,68.01,68.03,113821.0,64.5802,64.5897,64.4854,64.5044,113821.0
2023-09-13 10:30:00,68.03,68.12,68.03,68.1,94601.0,64.5044,64.5897,64.5044,64.5707,94601.0
2023-09-13 10:40:00,68.1,68.17,68.07,68.13,80331.0,64.5707,64.6371,64.5423,64.5992,80331.0
2023-09-13 10:50:00,68.12,68.22,68.12,68.2,97419.0,64.5897,64.6845,64.5897,64.6656,97419.0
2023-09-13 11:00:00,68.2,68.25,68.14,68.22,114918.0,64.6656,64.713,64.6087,64.6845,114918.0
2023-09-13 11:10:00,68.22,68.28,68.17,68.19,139256.0,64.6845,64.7414,64.6371,64.6561,139256.0
2023-09-13 11:20:00,68.19,68.29,68.16,68.27,113699.0,64.6561,64.7509,64.6276,64.7319,113699.0
2023-09-13 11:30:00,68.27,68.38,68.22,68.34,138624.0,64.7319,64.8362,64.6845,64.7983,138624.0
2023-09-13 11:40:00,68.34,68.41,68.33,68.41,87218.0,64.7983,64.8647,64.7888,64.8647,87218.0
2023-09-13 11:50:00,68.41,68.47,68.36,68.44,130085.0,64.8647,64.9216,64.8173,64.8931,130085.0
2023-09-13 12:00:00,68.44,68.48,68.39,68.44,100880.0,64.8931,64.9311,64.8457,64.8931,100880.0
2023-09-13 12:10:00,68.44,68.5,68.39,68.46,82278.0,64.8931,64.95,64.8457,64.9121,82278.0
2023-09-13 12:20:00,68.46,68.52,68.44,68.51,130104.0,64.9121,64.969,64.8931,64.9595,130104.0
2023-09-13 12:30:00,68.51,68.52,68.45,68.48,166172.0,64.9595,64.969,64.9026,64.9311,166172.0
2023-09-13 12:40:00,68.48,68.49,68.42,68.44,134427.0,64.9311,64.9405,64.8742,64.8931,134427.0
2023-09-13 12:50:00,68.44,68.51,68.41,68.48,115624.0,64.8931,64.9595,64.8647,64.9311,115624.0
2023-09-13 13:00:00,68.48,68.52,68.45,68.51,112291.0,64.9311,64.969,64.9026,64.9595,112291.0
2023-09-13 13:10:00,68.51,68.59,68.48,68.59,122134.0,64.9595,65.0354,64.9311,65.0354,122134.0
2023-09-13 13:20:00,68.59,68.7,68.57,68.65,112849.0,65.0354,65.1397,65.0164,65.0922,112849.0
2023-09-13 13:30:00,68.65,68.67,68.58,68.62,179492.0,65.0922,65.1112,65.0259,65.0638,179492.0
2023-09-13 13:40:00,68.62,68.68,68.59,68.67,90456.0,65.0638,65.1207,65.0354,65.1112,90456.0
2023-09-13 13:50:00,68.67,68.68,68.62,68.63,78213.0,65.1112,65.1207,65.0638,65.0733,78213.0
2023-09-13 14:00:00,68.64,68.66,68.57,68.65,93923.0,65.0828,65.1017,65.0164,65.0922,93923.0
2023-09-13 14:10:00,68.65,68.69,68.64,68.68,84983.0,65.0922,65.1302,65.0828,65.1207,84983.0
2023-09-13 14:20:00,68.69,68.75,68.68,68.74,161524.0,65.1302,65.1871,65.1207,65.1776,161524.0
2023-09-13 14:30:00,68.75,68.77,68.64,68.66,130429.0,65.1871,65.206,65.0828,65.1017,130429.0
2023-09-13 14:40:00,68.65,68.67,68.52,68.52,89511.0,65.0922,65.1112,64.969,64.969,89511.0
2023-09-13 14:50:00,68.52,68.53,68.39,68.48,141289.0,64.969,64.9785,64.8457,64.9311,141289.0
2023-09-13 15:00:00,68.48,68.48,68.36,68.38,134748.0,64.9311,64.9311,64.8173,64.8362,134748.0
2023-09-13 15:10:00,68.38,68.39,68.28,68.3,129075.0,64.8362,64.8457,64.7414,64.7604,129075.0
2023-09-13 15:20:00,68.3,68.35,68.27,68.28,116590.0,64.7604,64.8078,64.7319,64.7414,116590.0
2023-09-13 15:30:00,68.3,68.34,68.26,68.31,152896.0,64.7604,64.7983,64.7225,64.7699,152896.0
2023-09-13 15:40:00,68.31,68.38,68.29,68.38,179960.0,64.7699,64.8362,64.7509,64.8362,179960.0
2023-09-13 15:50:00,68.37,68.48,68.35,68.42,558409.0,64.8268,64.9311,64.8078,64.8742,558409.0
2023-09-14 09:30:00,68.9,69.0,68.72,68.77,272941.0,65.3293,65.4241,65.1586,65.206,272941.0
2023-09-14 09:40:00,68.78,68.85,68.59,68.8,127409.0,65.2155,65.2819,65.0354,65.2345,127409.0
2023-09-14 09:50:00,68.8,68.92,68.74,68.88,150943.0,65.2345,65.3483,65.1776,65.3103,150943.0
2023-09-14 10:00:00,68.89,68.94,68.81,68.82,152472.0,65.3198,65.3672,65.244,65.2534,152472.0
2023-09-14 10:10:00,68.81,68.81,68.66,68.66,152482.0,65.244,65.244,65.1017,65.1017,152482.0
2023-09-14 10:20:00,68.65,68.67,68.46,68.56,100306.0,65.0922,65.1112,64.9121,65.0069,100306.0
2023-09-14 10:30:00,68.56,68.6,68.48,68.5,180310.0,65.0069,65.0448,64.9311,64.95,180310.0
2023-09-14 10:40:00,68.5,68.66,68.42,68.62,217039.0,64.95,65.1017,64.8742,65.0638,217039.0
2023-09-14 10:50:00,68.63,68.77,68.57,68.76,106031.0,65.0733,65.206,65.0164,65.1965,106031.0
2023-09-14 11:00:00,68.77,68.79,68.61,68.76,83484.0,65.206,65.225,65.0543,65.1965,83484.0
2023-09-14 11:10:00,68.77,69.0,68.75,69.0,142361.0,65.206,65.4241,65.1871,65.4241,142361.0
2023-09-14 11:20:00,68.99,69.02,68.91,68.95,148842.0,65.4146,65.4431,65.3388,65.3767,148842.0
2023-09-14 11:30:00,68.95,69.09,68.95,69.08,151420.0,65.3767,65.5094,65.3767,65.5,151420.0
2023-09-14 11:40:00,69.08,69.18,69.03,69.16,115931.0,65.5,65.5948,65.4526,65.5758,115931.0
2023-09-14 11:50:00,69.16,69.18,69.1,69.16,83131.0,65.5758,65.5948,65.5189,65.5758,83131.0
2023-09-14 12:00:00,69.15,69.19,69.05,69.07,77953.0,65.5663,65.6043,65.4715,65.4905,77953.0
2023-09-14 12:10:00,69.08,69.1,68.97,69.09,126849.0,65.5,65.5189,65.3957,65.5094,126849.0
2023-09-14 12:20:00,69.1,69.13,69.07,69.12,75383.0,65.5189,65.5474,65.4905,65.5379,75383.0
2023-09-14 12:30:00,69.11,69.17,69.11,69.16,51291.0,65.5284,65.5853,65.5284,65.5758,51291.0
2023-09-14 12:40:00,69.16,69.18,69.11,69.15,60888.0,65.5758,65.5948,65.5284,65.5663,60888.0
2023-09-14 12:50:00,69.15,69.26,69.14,69.26,85286.0,65.5663,65.6706,65.5569,65.6706,85286.0
2023-09-14 13:00:00,69.26,69.26,69.15,69.17,103032.0,65.6706,65.6706,65.5663,65.5853,103032.0
2023-09-14 13:10:00,69.17,69.28,69.16,69.26,125224.0,65.5853,65.6896,65.5758,65.6706,125224.0
2023-09-14 13:20:00,69.26,69.28,69.16,69.2,92706.0,65.6706,65.6896,65.5758,65.6137,92706.0
2023-09-14 13:30:00,69.2,69.24,69.13,69.22,89956.0,65.6137,65.6517,65.5474,65.6327,89956.0
2023-09-14 13:40:00,69.23,69.25,69.15,69.18,84829.0,65.6422,65.6612,65.5663,65.5948,84829.0
2023-09-14 13:50:00,69.19,69.26,69.16,69.26,66667.0,65.6043,65.6706,65.5758,65.6706,66667.0
2023-09-14 14:00:00,69.26,69.33,69.25,69.31,83511.0,65.6706,65.737,65.6612,65.718,83511.0
2023-09-14 14:10:00,69.31,69.31,69.2,69.22,84612.0,65.718,65.718,65.6137,65.6327,84612.0
2023-09-14 14:20:00,69.22,69.27,69.15,69.21,88388.0,65.6327,65.6801,65.5663,65.6232,88388.0
2023-09-14 14:30:00,69.21,69.21,69.14,69.17,98311.0,65.6232,65.6232,65.5569,65.5853,98311.0
2023-09-14 14:40:00,69.17,69.26,69.13,69.17,152291.0,65.5853,65.6706,65.5474,65.5853,152291.0
2023-09-14 14:50:00,69.18,69.21,69.07,69.19,144627.0,65.5948,65.6232,65.4905,65.6043,144627.0
2023-09-14 15:00:00,69.19,69.21,69.09,69.13,133653.0,65.6043,65.6232,65.5094,65.5474,133653.0
2023-09-14 15:10:00,69.14,69.24,69.11,69.23,129001.0,65.5569,65.6517,65.5284,65.6422,129001.0
2023-09-14 15:20:00,69.23,69.29,69.2,69.21,139013.0,65.6422,65.6991,65.6137,65.6232,139013.0
2023-09-14 15:30:00,69.21,69.27,69.15,69.18,161688.0,65.6232,65.6801,65.5663,65.5948,161688.0
2023-09-14 15:40:00,69.18,69.32,69.17,69.31,228643.0,65.5948,65.7275,65.5853,65.718,228643.0
2023-09-14 15:50:00,69.31,69.35,69.26,69.3,708209.0,65.718,65.756,65.6706,65.7086,708209.0
2023-09-15 09:30:00,69.34,69.8,69.23,69.77,3475005.0,65.7465,66.1826,65.6422,66.1542,3475005.0
2023-09-15 09:40:00,69.76,69.89,69.24,69.26,283742.0,66.1447,66.268,65.6517,65.6706,283742.0
2023-09-15 09:50:00,69.24,69.34,69.22,69.31,122181.0,65.6517,65.7465,65.6327,65.718,122181.0
2023-09-15 10:00:00,69.31,69.51,69.29,69.4,156229.0,65.718,65.9077,65.6991,65.8034,156229.0
2023-09-15 10:10:00,69.39,69.44,69.33,69.43,123916.0,65.7939,65.8413,65.737,65.8318,123916.0
2023-09-15 10:20:00,69.42,69.48,69.33,69.33,87414.0,65.8223,65.8792,65.737,65.737,87414.0
2023-09-15 10:30:00,69.33,69.36,69.26,69.28,123210.0,65.737,65.7654,65.6706,65.6896,123210.0
2023-09-15 10:40:00,69.29,69.34,69.23,69.34,59769.0,65.6991,65.7465,65.6422,65.7465,59769.0
2023-09-15 10:50:00,69.34,69.36,69.12,69.13,105856.0,65.7465,65.7654,65.5379,65.5474,105856.0
2023-09-15 11:00:00,69.14,69.15,68.95,68.98,125153.0,65.5569,65.5663,65.3767,65.4051,125153.0
2023-09-15 11:10:00,68.98,69.08,68.96,69.06,135998.0,65.4051,65.5,65.3862,65.481,135998.0
2023-09-15 11:20:00,69.05,69.08,68.98,69.06,102256.0,65.4715,65.5,65.4051,65.481,102256.0
2023-09-15 11:30:00,69.06,69.08,68.86,68.94,160676.0,65.481,65.5,65.2914,65.3672,160676.0
2023-09-15 11:40:00,68.94,69.15,68.91,69.15,153771.0,65.3672,65.5663,65.3388,65.5663,153771.0
2023-09-15 11:50:00,69.15,69.23,69.14,69.16,108842.0,65.5663,65.6422,65.5569,65.5758,108842.0
2023-09-15 12:00:00,69.15,69.18,69.09,69.13,48305.0,65.5663,65.5948,65.5094,65.5474,48305.0
2023-09-15 12:10:00,69.12,69.15,69.03,69.09,87126.0,65.5379,65.5663,65.4526,65.5094,87126.0
2023-09-15 12:20:00,69.09,69.1,69.01,69.01,150184.0,65.5094,65.5189,65.4336,65.4336,150184.0
2023-09-15 12:30:00,69.01,69.04,68.96,69.0,53939.0,65.4336,65.462,65.3862,65.4241,53939.0
2023-09-15 12:40:00,68.99,69.09,68.98,69.08,63409.0,65.4146,65.5094,65.4051,65.5,63409.0
2023-09-15 12:50:00,69.07,69.11,68.98,68.99,190550.0,65.4905,65.5284,65.4051,65.4146,190550.0
2023-09-15 13:00:00,68.98,68.99,68.85,68.89,72708.0,65.4051,65.4146,65.2819,65.3198,72708.0
2023-09-15 13:10:00,68.88,68.9,68.78,68.81,119594.0,65.3103,65.3293,65.2155,65.244,119594.0
2023-09-15 13:20:00,68.81,68.84,68.76,68.84,50390.0,65.244,65.2724,65.1965,65.2724,50390.0
2023-09-15 13:30:00,68.84,68.91,68.81,68.9,73517.0,65.2724,65.3388,65.244,65.3293,73517.0
2023-09-15 13:40:00,68.89,68.99,68.85,68.89,124767.0,65.3198,65.4146,65.2819,65.3198,124767.0
2023-09-15 13:50:00,68.9,68.98,68.88,68.92,88874.0,65.3293,65.4051,65.3103,65.3483,88874.0
2023-09-15 14:00:00,68.92,68.96,68.88,68.92,87011.0,65.3483,65.3862,65.3103,65.3483,87011.0
2023-09-15 14:10:00,68.92,68.98,68.86,68.96,109616.0,65.3483,65.4051,65.2914,65.3862,109616.0
2023-09-15 14:20:00,68.96,69.0,68.93,68.95,59860.0,65.3862,65.4241,65.3577,65.3767,59860.0
2023-09-15 14:30:00,68.95,69.01,68.93,69.01,78168.0,65.3767,65.4336,65.3577,65.4336,78168.0
2023-09-15 14:40:00,69.01,69.09,68.98,69.05,187286.0,65.4336,65.5094,65.4051,65.4715,187286.0
2023-09-15 14:50:00,69.05,69.13,69.03,69.09,200566.0,65.4715,65.5474,65.4526,65.5094,200566.0
2023-09-15 15:00:00,69.09,69.09,69.03,69.05,78729.0,65.5094,65.5094,65.4526,65.4715,78729.0
2023-09-15 15:10:00,69.06,69.1,69.04,69.07,83932.0,65.481,65.5189,65.462,65.4905,83932.0
2023-09-15 15:20:00,69.08,69.11,69.04,69.07,104877.0,65.5,65.5284,65.462,65.4905,104877.0
2023-09-15 15:30:00,69.07,69.11,68.94,68.95,144320.0,65.4905,65.5284,65.3672,65.3767,144320.0
2023-09-15 15:40:00,68.95,68.98,68.91,68.93,199605.0,65.3767,65.4051,65.3388,65.3577,199605.0
2023-09-15 15:50:00,68.93,68.93,68.6,68.64,980958.0,65.3577,65.3577,65.0448,65.0828,980958.0
2023-09-18 09:30:00,68.81,68.86,68.12,68.17,249146.0,65.244,65.2914,64.5897,64.6371,249146.0
2023-09-18 09:40:00,68.18,68.28,68.01,68.03,108598.0,64.6466,64.7414,64.4854,64.5044,108598.0
2023-09-18 09:50:00,68.04,68.11,67.91,68.11,135884.0,64.5139,64.5802,64.3906,64.5802,135884.0
2023-09-18 10:00:00,68.11,68.31,68.02,68.29,129375.0,64.5802,64.7699,64.4949,64.7509,129375.0
2023-09-18 10:10:00,68.3,68.47,68.3,68.41,74700.0,64.7604,64.9216,64.7604,64.8647,74700.0
2023-09-18 10:20:00,68.41,68.7,68.4,68.69,240535.0,64.8647,65.1397,64.8552,65.1302,240535.0
2023-09-18 10:30:00,68.7,68.76,68.61,68.62,123337.0,65.1397,65.1965,65.0543,65.0638,123337.0
2023-09-18 10:40:00,68.63,68.74,68.6,68.69,64729.0,65.0733,65.1776,65.0448,65.1302,64729.0
2023-09-18 10:50:00,68.69,68.78,68.66,68.73,81608.0,65.1302,65.2155,65.1017,65.1681,81608.0
2023-09-18 11:00:00,68.73,68.76,68.53,68.55,73537.0,65.1681,65.1965,64.9785,64.9974,73537.0
2023-09-18 11:10:00,68.55,68.58,68.46,68.47,75664.0,64.9974,65.0259,64.9121,64.9216,75664.0
2023-09-18 11:20:00,68.48,68.57,68.46,68.55,56932.0,64.9311,65.0164,64.9121,64.9974,56932.0
2023-09-18 11:30:00,68.55,68.62,68.53,68.57,82388.0,64.9974,65.0638,64.9785,65.0164,82388.0
2023-09-18 11:40:00,68.57,68.6,68.48,68.49,50251.0,65.0164,65.0448,64.9311,64.9405,50251.0
2023-09-18 11:50:00,68.5,68.5,68.42,68.45,58784.0,64.95,64.95,64.8742,64.9026,58784.0
2023-09-18 12:00:00,68.44,68.5,68.35,68.38,99401.0,64.8931,64.95,64.8078,64.8362,99401.0
2023-09-18 12:10:00,68.38,68.48,68.38,68.42,48043.0,64.8362,64.9311,64.8362,64.8742,48043.0
2023-09-18 12:20:00,68.42,68.44,68.39,68.41,42640.0,64.8742,64.8931,64.8457,64.8647,42640.0
2023-09-18 12:30:00,68.41,68.47,68.4,68.47,56072.0,64.8647,64.9216,64.8552,64.9216,56072.0
2023-09-18 12:40:00,68.47,68.51,68.41,68.5,92217.0,64.9216,64.9595,64.8647,64.95,92217.0
2023-09-18 12:50:00,68.51,68.54,68.46,68.5,72968.0,64.9595,64.9879,64.9121,64.95,72968.0
2023-09-18 13:00:00,68.5,68.51,68.45,68.47,49568.0,64.95,64.9595,64.9026,64.9216,49568.0
2023-09-18 13:10:00,68.47,68.52,68.46,68.49,54365.0,64.9216,64.969,64.9121,64.9405,54365.0
2023-09-18 13:20:00,68.49,68.5,68.46,68.46,36317.0,64.9405,64.95,64.9121,64.9121,36317.0
2023-09-18 13:30:00,68.46,68.5,68.44,68.49,51201.0,64.9121,64.95,64.8931,64.9405,51201.0
2023-09-18 13:40:00,68.49,68.5,68.44,68.45,32983.0,64.9405,64.95,64.8931,64.9026,32983.0
2023-09-18 13:50:00,68.46,68.5,68.44,68.45,43933.0,64.9121,64.95,64.8931,64.9026,43933.0
2023-09-18 14:00:00,68.45,68.46,68.36,68.38,59428.0,64.9026,64.9121,64.8173,64.8362,59428.0
2023-09-18 14:10:00,68.37,68.39,68.31,68.31,67281.0,64.8268,64.8457,64.7699,64.7699,67281.0
2023-09-18 14:20:00,68.32,68.34,68.22,68.23,78296.0,64.7793,64.7983,64.6845,64.694,78296.0
2023-09-18 14:30:00,68.23,68.26,68.19,68.2,66102.0,64.694,64.7225,64.6561,64.6656,66102.0
2023-09-18 14:40:00,68.2,68.24,68.12,68.13,98944.0,64.6656,64.7035,64.5897,64.5992,98944.0
2023-09-18 14:50:00,68.13,68.14,68.06,68.12,117136.0,64.5992,64.6087,64.5328,64.5897,117136.0
2023-09-18 15:00:00,68.12,68.16,68.08,68.14,97151.0,64.5897,64.6276,64.5518,64.6087,97151.0
2023-09-18 15:10:00,68.15,68.15,68.11,68.14,82970.0,64.6182,64.6182,64.5802,64.6087,82970.0
2023-09-18 15:20:00,68.14,68.16,68.05,68.14,107210.0,64.6087,64.6276,64.5233,64.6087,107210.0
2023-09-18 15:30:00,68.14,68.24,68.13,68.23,125482.0,64.6087,64.7035,64.5992,64.694,125482.0
2023-09-18 15:40:00,68.23,68.27,68.16,68.23,165499.0,64.694,64.7319,64.6276,64.694,165499.0
2023-09-18 15:50:00,68.22,68.35,68.16,68.25,1028162.0,64.6845,64.8078,64.6276,64.713,1028162.0
2023-09-19 09:30:00,68.05,68.16,67.77,67.8,248368.0,64.5233,64.6276,64.2579,64.2863,248368.0
2023-09-19 09:40:00,67.81,67.97,67.71,67.91,104830.0,64.2958,64.4475,64.201,64.3906,104830.0
2023-09-19 09:50:00,67.9,68.0,67.84,67.91,107406.0,64.3811,64.4759,64.3242,64.3906,107406.0
2023-09-19 10:00:00,67.92,67.92,67.51,67.51,118424.0,64.4001,64.4001,64.0113,64.0113,118424.0
2023-09-19 10:10:00,67.52,67.52,67.34,67.48,149457.0,64.0208,64.0208,63.8501,63.9829,149457.0
2023-09-19 10:20:00,67.49,67.67,67.46,67.63,94209.0,63.9924,64.163,63.9639,64.1251,94209.0
2023-09-19 10:30:00,67.65,67.82,67.62,67.79,135193.0,64.1441,64.3053,64.1156,64.2768,135193.0
2023-09-19 10:40:00,67.79,67.8,67.63,67.64,70360.0,64.2768,64.2863,64.1251,64.1346,70360.0
2023-09-19 10:50:00,67.62,67.71,67.6,67.67,81040.0,64.1156,64.201,64.0967,64.163,81040.0
2023-09-19 11:00:00,67.67,67.72,67.59,67.62,88889.0,64.163,64.2104,64.0872,64.1156,88889.0
2023-09-19 11:10:00,67.62,67.62,67.52,67.53,85175.0,64.1156,64.1156,64.0208,64.0303,85175.0
2023-09-19 11:20:00,67.53,67.61,67.5,67.59,131273.0,64.0303,64.1061,64.0018,64.0872,131273.0
2023-09-19 11:30:00,67.6,67.61,67.52,67.58,77216.0,64.0967,64.1061,64.0208,64.0777,77216.0
2023-09-19 11:40:00,67.57,67.61,67.51,67.58,80838.0,64.0682,64.1061,64.0113,64.0777,80838.0
2023-09-19 11:50:00,67.58,67.61,67.53,67.55,62133.0,64.0777,64.1061,64.0303,64.0493,62133.0
2023-09-19 12:00:00,67.55,67.63,67.53,67.55,58259.0,64.0493,64.1251,64.0303,64.0493,58259.0
2023-09-19 12:10:00,67.54,67.69,67.5,67.68,66315.0,64.0398,64.182,64.0018,64.1725,66315.0
2023-09-19 12:20:00,67.67,67.74,67.64,67.73,95726.0,64.163,64.2294,64.1346,64.2199,95726.0
2023-09-19 12:30:00,67.72,67.77,67.7,67.7,58630.0,64.2104,64.2579,64.1915,64.1915,58630.0
2023-09-19 12:40:00,67.7,67.72,67.63,67.67,79401.0,64.1915,64.2104,64.1251,64.163,79401.0
2023-09-19 12:50:00,67.67,67.68,67.62,67.65,62771.0,64.163,64.1725,64.1156,64.1441,62771.0
2023-09-19 13:00:00,67.65,67.68,67.57,67.62,63589.0,64.1441,64.1725,64.0682,64.1156,63589.0
2023-09-19 13:10:00,67.61,67.75,67.6,67.73,463537.0,64.1061,64.2389,64.0967,64.2199,463537.0
2023-09-19 13:20:00,67.73,67.74,67.58,67.59,310931.0,64.2199,64.2294,64.0777,64.0872,310931.0
2023-09-19 13:30:00,67.6,67.71,67.59,67.69,76955.0,64.0967,64.201,64.0872,64.182,76955.0
2023-09-19 13:40:00,67.69,67.78,67.66,67.77,68528.0,64.182,64.2673,64.1536,64.2579,68528.0
2023-09-19 13:50:00,67.78,67.85,67.77,67.81,87015.0,64.2673,64.3337,64.2579,64.2958,87015.0
2023-09-19 14:00:00,67.82,67.86,67.77,67.82,73442.0,64.3053,64.3432,64.2579,64.3053,73442.0
2023-09-19 14:10:00,67.81,67.84,67.77,67.78,92134.0,64.2958,64.3242,64.2579,64.2673,92134.0
2023-09-19 14:20:00,67.78,67.78,67.67,67.68,145127.0,64.2673,64.2673,64.163,64.1725,145127.0
2023-09-19 14:30:00,67.69,67.86,67.65,67.83,89888.0,64.182,64.3432,64.1441,64.3147,89888.0
2023-09-19 14:40:00,67.83,67.88,67.75,67.78,85576.0,64.3147,64.3621,64.2389,64.2673,85576.0
2023-09-19 14:50:00,67.78,67.78,67.68,67.69,82583.0,64.2673,64.2673,64.1725,64.182,82583.0
2023-09-19 15:00:00,67.68,67.75,67.66,67.74,189179.0,64.1725,64.2389,64.1536,64.2294,189179.0
2023-09-19 15:10:00,67.73,67.8,67.73,67.8,100510.0,64.2199,64.2863,64.2199,64.2863,100510.0
2023-09-19 15:20:00,67.79,67.85,67.73,67.84,145353.0,64.2768,64.3337,64.2199,64.3242,145353.0
2023-09-19 15:30:00,67.84,67.85,67.67,67.73,146025.0,64.3242,64.3337,64.163,64.2199,146025.0
2023-09-19 15:40:00,67.73,67.75,67.67,67.68,140129.0,64.2199,64.2389,64.163,64.1725,140129.0
2023-09-19 15:50:00,67.69,67.71,67.56,67.59,453462.0,64.182,64.201,64.0587,64.0872,453462.0
2023-09-20 09:30:00,68.07,68.07,67.47,67.51,277868.0,64.5423,64.5423,63.9734,64.0113,277868.0
2023-09-20 09:40:00,67.49,67.52,67.35,67.47,133887.0,63.9924,64.0208,63.8596,63.9734,133887.0
2023-09-20 09:50:00,67.47,67.61,67.44,67.57,50310.0,63.9734,64.1061,63.945,64.0682,50310.0
2023-09-20 10:00:00,67.57,67.71,67.56,67.66,92940.0,64.0682,64.201,64.0587,64.1536,92940.0
2023-09-20 10:10:00,67.67,67.83,67.64,67.82,169361.0,64.163,64.3147,64.1346,64.3053,169361.0
2023-09-20 10:20:00,67.82,67.97,67.81,67.97,66458.0,64.3053,64.4475,64.2958,64.4475,66458.0
2023-09-20 10:30:00,67.97,68.07,67.9,67.97,110421.0,64.4475,64.5423,64.3811,64.4475,110421.0
2023-09-20 10:40:00,67.96,68.06,67.94,68.06,134244.0,64.438,64.5328,64.419,64.5328,134244.0
2023-09-20 10:50:00,68.06,68.14,68.05,68.12,67239.0,64.5328,64.6087,64.5233,64.5897,67239.0
2023-09-20 11:00:00,68.13,68.14,68.0,68.0,73668.0,64.5992,64.6087,64.4759,64.4759,73668.0
2023-09-20 11:10:00,68.0,68.1,68.0,68.06,54337.0,64.4759,64.5707,64.4759,64.5328,54337.0
2023-09-20 11:20:00,68.06,68.08,68.0,68.02,37542.0,64.5328,64.5518,64.4759,64.4949,37542.0
2023-09-20 11:30:00,68.02,68.06,67.98,68.0,52749.0,64.4949,64.5328,64.457,64.4759,52749.0
2023-09-20 11:40:00,68.0,68.02,67.94,67.95,62486.0,64.4759,64.4949,64.419,64.4285,62486.0
2023-09-20 11:50:00,67.96,67.96,67.79,67.81,95756.0,64.438,64.438,64.2768,64.2958,95756.0
2023-09-20 12:00:00,67.81,67.86,67.77,67.84,47068.0,64.2958,64.3432,64.2579,64.3242,47068.0
2023-09-20 12:10:00,67.85,67.85,67.71,67.75,92808.0,64.3337,64.3337,64.201,64.2389,92808.0
2023-09-20 12:20:00,67.75,67.85,67.73,67.84,66022.0,64.2389,64.3337,64.2199,64.3242,66022.0
2023-09-20 12:30:00,67.85,67.91,67.84,67.9,50191.0,64.3337,64.3906,64.3242,64.3811,50191.0
2023-09-20 12:40:00,67.9,67.96,67.86,67.95,50452.0,64.3811,64.438,64.3432,64.4285,50452.0
2023-09-20 12:50:00,67.95,67.99,67.93,67.97,42988.0,64.4285,64.4664,64.4096,64.4475,42988.0
2023-09-20 13:00:00,67.96,68.06,67.96,68.06,62684.0,64.438,64.5328,64.438,64.5328,62684.0
2023-09-20 13:10:00,68.05,68.11,68.02,68.09,65507.0,64.5233,64.5802,64.4949,64.5613,65507.0
2023-09-20 13:20:00,68.08,68.12,68.02,68.03,59438.0,64.5518,64.5897,64.4949,64.5044,59438.0
2023-09-20 13:30:00,68.03,68.09,67.98,67.98,42447.0,64.5044,64.5613,64.457,64.457,42447.0
2023-09-20 13:40:00,67.98,67.99,67.92,67.96,36136.0,64.457,64.4664,64.4001,64.438,36136.0
2023-09-20 13:50:00,67.96,68.03,67.95,68.01,71298.0,64.438,64.5044,64.4285,64.4854,71298.0
2023-09-20 14:00:00,68.0,68.0,67.63,67.64,132512.0,64.4759,64.4759,64.1251,64.1346,132512.0
2023-09-20 14:10:00,67.64,67.64,67.49,67.53,118875.0,64.1346,64.1346,63.9924,64.0303,118875.0
2023-09-20 14:20:00,67.53,67.53,67.42,67.42,64525.0,64.0303,64.0303,63.926,63.926,64525.0
2023-09-20 14:30:00,67.42,67.56,67.38,67.44,97447.0,63.926,64.0587,63.8881,63.945,97447.0
2023-09-20 14:40:00,67.45,67.53,67.37,67.4,90502.0,63.9544,64.0303,63.8786,63.907,90502.0
2023-09-20 14:50:00,67.39,67.43,67.24,67.38,94691.0,63.8975,63.9355,63.7553,63.8881,94691.0
2023-09-20 15:00:00,67.38,67.58,67.37,67.56,175641.0,63.8881,64.0777,63.8786,64.0587,175641.0
2023-09-20 15:10:00,67.56,67.6,67.51,67.59,143525.0,64.0587,64.0967,64.0113,64.0872,143525.0
2023-09-20 15:20:00,67.58,67.64,67.5,67.56,155216.0,64.0777,64.1346,64.0018,64.0587,155216.0
2023-09-20 15:30:00,67.56,67.57,67.38,67.41,127454.0,64.0587,64.0682,63.8881,63.9165,127454.0
2023-09-20 15:40:00,67.41,67.44,67.3,67.35,138522.0,63.9165,63.945,63.8122,63.8596,138522.0
2023-09-20 15:50:00,67.34,67.43,67.33,67.36,351390.0,63.8501,63.9355,63.8407,63.8691,351390.0
2023-09-21 09:30:00,67.11,67.26,66.77,66.86,336249.0,63.6321,63.7743,63.3097,63.395,336249.0
2023-09-21 09:40:00,66.87,67.3,66.79,67.3,196055.0,63.4045,63.8122,63.3286,63.8122,196055.0
2023-09-21 09:50:00,67.31,67.54,67.28,67.31,191980.0,63.8217,64.0398,63.7932,63.8217,191980.0
2023-09-21 10:00:00,67.31,67.46,67.24,67.44,177004.0,63.8217,63.9639,63.7553,63.945,177004.0
2023-09-21 10:10:00,67.44,67.58,67.4,67.53,151475.0,63.945,64.0777,63.907,64.0303,151475.0
2023-09-21 10:20:00,67.53,67.64,67.5,67.52,230700.0,64.0303,64.1346,64.0018,64.0208,230700.0
2023-09-21 10:30:00,67.51,67.55,67.34,67.37,160205.0,64.0113,64.0493,63.8501,63.8786,160205.0
2023-09-21 10:40:00,67.38,67.4,67.26,67.33,126758.0,63.8881,63.907,63.7743,63.8407,126758.0
2023-09-21 10:50:00,67.32,67.4,67.26,67.33,166034.0,63.8312,63.907,63.7743,63.8407,166034.0
2023-09-21 11:00:00,67.34,67.52,67.33,67.5,117249.0,63.8501,64.0208,63.8407,64.0018,117249.0
2023-09-21 11:10:00,67.49,67.51,67.32,67.4,107217.0,63.9924,64.0113,63.8312,63.907,107217.0
2023-09-21 11:20:00,67.41,67.5,67.41,67.47,153558.0,63.9165,64.0018,63.9165,63.9734,153558.0
2023-09-21 11:30:00,67.47,67.51,67.4,67.44,114002.0,63.9734,64.0113,63.907,63.945,114002.0
2023-09-21 11:40:00,67.45,67.51,67.38,67.49,93266.0,63.9544,64.0113,63.8881,63.9924,93266.0
2023-09-21 11:50:00,67.49,67.56,67.47,67.51,108771.0,63.9924,64.0587,63.9734,64.0113,108771.0
2023-09-21 12:00:00,67.52,67.52,67.34,67.42,164592.0,64.0208,64.0208,63.8501,63.926,164592.0
2023-09-21 12:10:00,67.42,67.49,67.41,67.47,157059.0,63.926,63.9924,63.9165,63.9734,157059.0
2023-09-21 12:20:00,67.47,67.53,67.43,67.51,135231.0,63.9734,64.0303,63.9355,64.0113,135231.0
2023-09-21 12:30:00,67.52,67.58,67.49,67.57,134352.0,64.0208,64.0777,63.9924,64.0682,134352.0
2023-09-21 12:40:00,67.57,67.6,67.54,67.58,112054.0,64.0682,64.0967,64.0398,64.0777,112054.0
2023-09-21 12:50:00,67.58,67.62,67.47,67.5,223459.0,64.0777,64.1156,63.9734,64.0018,223459.0
2023-09-21 13:00:00,67.49,67.71,67.47,67.53,231568.0,63.9924,64.201,63.9734,64.0303,231568.0
2023-09-21 13:10:00,67.53,67.55,67.47,67.52,146115.0,64.0303,64.0493,63.9734,64.0208,146115.0
2023-09-21 13:20:00,67.52,67.66,67.51,67.62,99770.0,64.0208,64.1536,64.0113,64.1156,99770.0
2023-09-21 13:30:00,67.63,67.67,67.56,67.56,96237.0,64.1251,64.163,64.0587,64.0587,96237.0
2023-09-21 13:40:00,67.56,67.58,67.49,67.52,52524.0,64.0587,64.0777,63.9924,64.0208,52524.0
2023-09-21 13:50:00,67.53,67.53,67.36,67.38,87206.0,64.0303,64.0303,63.8691,63.8881,87206.0
2023-09-21 14:00:00,67.39,67.42,67.24,67.29,182727.0,63.8975,63.926,63.7553,63.8027,182727.0
2023-09-21 14:10:00,67.3,67.38,67.28,67.31,117011.0,63.8122,63.8881,63.7932,63.8217,117011.0
2023-09-21 14:20:00,67.31,67.38,67.3,67.33,88961.0,63.8217,63.8881,63.8122,63.8407,88961.0
2023-09-21 14:30:00,67.33,67.33,67.23,67.26,69746.0,63.8407,63.8407,63.7458,63.7743,69746.0
2023-09-21 14:40:00,67.25,67.29,67.19,67.2,80389.0,63.7648,63.8027,63.7079,63.7174,80389.0
2023-09-21 14:50:00,67.2,67.24,67.19,67.2,63110.0,63.7174,63.7553,63.7079,63.7174,63110.0
2023-09-21 15:00:00,67.19,67.28,67.15,67.28,249020.0,63.7079,63.7932,63.67,63.7932,249020.0
2023-09-21 15:10:00,67.28,67.3,67.03,67.03,101345.0,63.7932,63.8122,63.5562,63.5562,101345.0
2023-09-21 15:20:00,67.03,67.12,66.93,66.95,227886.0,63.5562,63.6415,63.4614,63.4803,227886.0
2023-09-21 15:30:00,66.95,66.98,66.8,66.91,118008.0,63.4803,63.5088,63.3381,63.4424,118008.0
2023-09-21 15:40:00,66.9,67.13,66.88,67.06,243431.0,63.4329,63.651,63.414,63.5846,243431.0
2023-09-21 15:50:00,67.06,67.1,66.9,66.91,669043.0,63.5846,63.6226,63.4329,63.4424,669043.0
2023-09-22 09:30:00,66.5,66.73,66.37,66.68,266592.0,63.0537,63.2717,62.9304,63.2243,266592.0
2023-09-22 09:40:00,66.69,66.84,66.36,66.44,130012.0,63.2338,63.376,62.9209,62.9968,130012.0
2023-09-22 09:50:00,66.45,66.52,66.34,66.51,146102.0,63.0063,63.0726,62.902,63.0631,146102.0
2023-09-22 10:00:00,66.52,66.79,66.51,66.74,257905.0,63.0726,63.3286,63.0631,63.2812,257905.0
2023-09-22 10:10:00,66.74,66.97,66.7,66.97,448979.0,63.2812,63.4993,63.2433,63.4993,448979.0
2023-09-22 10:20:00,66.97,67.46,66.97,67.45,489843.0,63.4993,63.9639,63.4993,63.9544,489843.0
2023-09-22 10:30:00,67.45,67.6,67.31,67.6,408428.0,63.9544,64.0967,63.8217,64.0967,408428.0
2023-09-22 10:40:00,67.61,67.86,67.53,67.83,499548.0,64.1061,64.3432,64.0303,64.3147,499548.0
2023-09-22 10:50:00,67.83,67.96,67.78,67.92,323116.0,64.3147,64.438,64.2673,64.4001,323116.0
2023-09-22 11:00:00,67.91,68.0,67.76,67.79,259453.0,64.3906,64.4759,64.2484,64.2768,259453.0
2023-09-22 11:10:00,67.79,67.93,67.76,67.88,228147.0,64.2768,64.4096,64.2484,64.3621,228147.0
2023-09-22 11:20:00,67.88,68.16,67.85,68.14,256090.0,64.3621,64.6276,64.3337,64.6087,256090.0
2023-09-22 11:30:00,68.15,68.39,68.15,68.31,309866.0,64.6182,64.8457,64.6182,64.7699,309866.0
2023-09-22 11:40:00,68.31,68.39,68.18,68.23,309802.0,64.7699,64.8457,64.6466,64.694,309802.0
2023-09-22 11:50:00,68.23,68.3,68.16,68.24,245452.0,64.694,64.7604,64.6276,64.7035,245452.0
2023-09-22 12:00:00,68.23,68.26,68.03,68.11,153945.0,64.694,64.7225,64.5044,64.5802,153945.0
2023-09-22 12:10:00,68.1,68.16,68.02,68.15,152405.0,64.5707,64.6276,64.4949,64.6182,152405.0
2023-09-22 12:20:00,68.15,68.23,68.14,68.2,131948.0,64.6182,64.694,64.6087,64.6656,131948.0
2023-09-22 12:30:00,68.2,68.29,68.11,68.28,121679.0,64.6656,64.7509,64.5802,64.7414,121679.0
2023-09-22 12:40:00,68.28,68.3,68.18,68.19,112252.0,64.7414,64.7604,64.6466,64.6561,112252.0
2023-09-22 12:50:00,68.19,68.19,68.07,68.09,122555.0,64.6561,64.6561,64.5423,64.5613,122555.0
2023-09-22 13:00:00,68.08,68.19,68.04,68.17,107235.0,64.5518,64.6561,64.5139,64.6371,107235.0
2023-09-22 13:10:00,68.17,68.21,68.12,68.18,98379.0,64.6371,64.675,64.5897,64.6466,98379.0
2023-09-22 13:20:00,68.17,68.18,68.04,68.07,121549.0,64.6371,64.6466,64.5139,64.5423,121549.0
2023-09-22 13:30:00,68.07,68.1,67.98,68.09,128186.0,64.5423,64.5707,64.457,64.5613,128186.0
2023-09-22 13:40:00,68.1,68.1,67.96,68.02,236487.0,64.5707,64.5707,64.438,64.4949,236487.0
2023-09-22 13:50:00,68.0,68.09,67.96,67.96,116158.0,64.4759,64.5613,64.438,64.438,116158.0
2023-09-22 14:00:00,67.96,68.01,67.9,67.91,192591.0,64.438,64.4854,64.3811,64.3906,192591.0
2023-09-22 14:10:00,67.9,67.97,67.84,67.84,90194.0,64.3811,64.4475,64.3242,64.3242,90194.0
2023-09-22 14:20:00,67.85,67.86,67.77,67.77,71570.0,64.3337,64.3432,64.2579,64.2579,71570.0
2023-09-22 14:30:00,67.76,67.78,67.69,67.75,84660.0,64.2484,64.2673,64.182,64.2389,84660.0
2023-09-22 14:40:00,67.74,67.77,67.69,67.75,149368.0,64.2294,64.2579,64.182,64.2389,149368.0
2023-09-22 14:50:00,67.75,67.81,67.74,67.79,93847.0,64.2389,64.2958,64.2294,64.2768,93847.0
2023-09-22 15:00:00,67.78,68.03,67.77,68.03,107260.0,64.2673,64.5044,64.2579,64.5044,107260.0
2023-09-22 15:10:00,68.03,68.17,68.01,68.03,130588.0,64.5044,64.6371,64.4854,64.5044,130588.0
2023-09-22 15:20:00,68.03,68.05,67.94,67.95,190479.0,64.5044,64.5233,64.419,64.4285,190479.0
2023-09-22 15:30:00,67.95,67.96,67.82,67.86,273365.0,64.4285,64.438,64.3053,64.3432,273365.0
2023-09-22 15:40:00,67.86,67.87,67.65,67.69,358406.0,64.3432,64.3527,64.1441,64.182,358406.0
2023-09-22 15:50:00,67.68,67.79,67.59,67.7,707789.0,64.1725,64.2768,64.0872,64.1915,707789.0
2023-09-25 09:30:00,67.22,67.25,66.93,67.07,194289.0,63.7364,63.7648,63.4614,63.5941,194289.0
2023-09-25 09:40:00,67.08,67.2,67.0,67.12,135477.0,63.6036,63.7174,63.5278,63.6415,135477.0
2023-09-25 09:50:00,67.13,67.14,66.98,67.11,154185.0,63.651,63.6605,63.5088,63.6321,154185.0
2023-09-25 10:00:00,67.11,67.21,66.94,66.98,152523.0,63.6321,63.7269,63.4709,63.5088,152523.0
2023-09-25 10:10:00,66.98,67.05,66.93,66.93,129938.0,63.5088,63.5752,63.4614,63.4614,129938.0
2023-09-25 10:20:00,66.92,66.96,66.79,66.89,162302.0,63.4519,63.4898,63.3286,63.4235,162302.0
2023-09-25 10:30:00,66.87,67.1,66.84,67.08,116194.0,63.4045,63.6226,63.376,63.6036,116194.0
2023-09-25 10:40:00,67.09,67.21,67.07,67.19,406689.0,63.6131,63.7269,63.5941,63.7079,406689.0
2023-09-25 10:50:00,67.19,67.22,67.04,67.05,118207.0,63.7079,63.7364,63.5657,63.5752,118207.0
2023-09-25 11:00:00,67.05,67.05,66.78,66.83,75172.0,63.5752,63.5752,63.3192,63.3666,75172.0
2023-09-25 11:10:00,66.84,67.03,66.79,67.03,97045.0,63.376,63.5562,63.3286,63.5562,97045.0
2023-09-25 11:20:00,67.02,67.07,66.97,67.02,51168.0,63.5467,63.5941,63.4993,63.5467,51168.0
2023-09-25 11:30:00,67.04,67.05,66.88,66.88,62067.0,63.5657,63.5752,63.414,63.414,62067.0
2023-09-25 11:40:00,66.87,66.97,66.85,66.92,54645.0,63.4045,63.4993,63.3855,63.4519,54645.0
2023-09-25 11:50:00,66.93,66.96,66.89,66.96,73572.0,63.4614,63.4898,63.4235,63.4898,73572.0
2023-09-25 12:00:00,66.96,67.06,66.94,67.03,101298.0,63.4898,63.5846,63.4709,63.5562,101298.0
2023-09-25 12:10:00,67.03,67.11,67.0,67.1,99352.0,63.5562,63.6321,63.5278,63.6226,99352.0
2023-09-25 12:20:00,67.11,67.22,67.09,67.22,97138.0,63.6321,63.7364,63.6131,63.7364,97138.0
2023-09-25 12:30:00,67.22,67.27,67.16,67.26,112495.0,63.7364,63.7838,63.6795,63.7743,112495.0
2023-09-25 12:40:00,67.26,67.29,67.13,67.13,143359.0,63.7743,63.8027,63.651,63.651,143359.0
2023-09-25 12:50:00,67.14,67.15,67.03,67.12,97135.0,63.6605,63.67,63.5562,63.6415,97135.0
2023-09-25 13:00:00,67.11,67.15,67.07,67.11,61953.0,63.6321,63.67,63.5941,63.6321,61953.0
2023-09-25 13:10:00,67.11,67.22,67.1,67.2,131679.0,63.6321,63.7364,63.6226,63.7174,131679.0
2023-09-25 13:20:00,67.21,67.22,67.06,67.09,103195.0,63.7269,63.7364,63.5846,63.6131,103195.0
2023-09-25 13:30:00,67.09,67.19,67.03,67.19,82799.0,63.6131,63.7079,63.5562,63.7079,82799.0
2023-09-25 13:40:00,67.2,67.4,67.19,67.39,159116.0,63.7174,63.907,63.7079,63.8975,159116.0
2023-09-25 13:50:00,67.4,67.46,67.35,67.45,118677.0,63.907,63.9639,63.8596,63.9544,118677.0
2023-09-25 14:00:00,67.46,67.48,67.39,67.39,113135.0,63.9639,63.9829,63.8975,63.8975,113135.0
2023-09-25 14:10:00,67.39,67.4,67.33,67.37,107069.0,63.8975,63.907,63.8407,63.8786,107069.0
2023-09-25 14:20:00,67.37,67.39,67.22,67.27,108150.0,63.8786,63.8975,63.7364,63.7838,108150.0
2023-09-25 14:30:00,67.26,67.31,67.25,67.26,95237.0,63.7743,63.8217,63.7648,63.7743,95237.0
2023-09-25 14:40:00,67.26,67.33,67.24,67.32,95942.0,63.7743,63.8407,63.7553,63.8312,95942.0
2023-09-25 14:50:00,67.33,67.39,67.3,67.31,112514.0,63.8407,63.8975,63.8122,63.8217,112514.0
2023-09-25 15:00:00,67.3,67.31,67.04,67.05,568406.0,63.8122,63.8217,63.5657,63.5752,568406.0
2023-09-25 15:10:00,67.04,67.27,67.04,67.27,128485.0,63.5657,63.7838,63.5657,63.7838,128485.0
2023-09-25 15:20:00,67.27,67.36,67.17,67.23,216540.0,63.7838,63.8691,63.6889,63.7458,216540.0
2023-09-25 15:30:00,67.22,67.34,67.19,67.34,147402.0,63.7364,63.8501,63.7079,63.8501,147402.0
2023-09-25 15:40:00,67.34,67.42,67.29,67.33,227472.0,63.8501,63.926,63.8027,63.8407,227472.0
2023-09-25 15:50:00,67.33,67.5,67.32,67.47,730468.0,63.8407,64.0018,63.8312,63.9734,730468.0
2023-09-26 09:30:00,67.12,67.19,66.45,66.48,247790.0,63.6415,63.7079,63.0063,63.0347,247790.0
2023-09-26 09:40:00,66.46,66.62,66.28,66.51,92567.0,63.0157,63.1674,62.8451,63.0631,92567.0
2023-09-26 09:50:00,66.52,66.8,66.49,66.7,74054.0,63.0726,63.3381,63.0442,63.2433,74054.0
2023-09-26 10:00:00,66.7,66.73,66.38,66.4,100525.0,63.2433,63.2717,62.9399,62.9589,100525.0
2023-09-26 10:10:00,66.4,66.4,66.01,66.03,104646.0,62.9589,62.9589,62.5891,62.608,104646.0
2023-09-26 10:20:00,66.01,66.1,65.87,66.09,138254.0,62.5891,62.6744,62.4563,62.6649,138254.0
2023-09-26 10:30:00,66.1,66.2,65.97,66.17,211289.0,62.6744,62.7692,62.5511,62.7408,211289.0
2023-09-26 10:40:00,66.17,66.33,66.14,66.28,82974.0,62.7408,62.8925,62.7123,62.8451,82974.0
2023-09-26 10:50:00,66.27,66.33,66.18,66.31,60121.0,62.8356,62.8925,62.7503,62.8735,60121.0
2023-09-26 11:00:00,66.31,66.34,66.18,66.24,74435.0,62.8735,62.902,62.7503,62.8071,74435.0
2023-09-26 11:10:00,66.24,66.31,66.22,66.3,94697.0,62.8071,62.8735,62.7882,62.864,94697.0
2023-09-26 11:20:00,66.31,66.31,66.2,66.2,89400.0,62.8735,62.8735,62.7692,62.7692,89400.0
2023-09-26 11:30:00,66.2,66.21,66.03,66.03,79120.0,62.7692,62.7787,62.608,62.608,79120.0
2023-09-26 11:40:00,66.02,66.02,65.82,65.9,72254.0,62.5985,62.5985,62.4089,62.4848,72254.0
2023-09-26 11:50:00,65.92,66.1,65.91,66.05,84383.0,62.5037,62.6744,62.4942,62.627,84383.0
2023-09-26 12:00:00,66.04,66.15,66.0,66.09,102228.0,62.6175,62.7218,62.5796,62.6649,102228.0
2023-09-26 12:10:00,66.08,66.11,65.96,66.02,125170.0,62.6554,62.6839,62.5417,62.5985,125170.0
2023-09-26 12:20:00,66.02,66.03,65.9,65.9,66318.0,62.5985,62.608,62.4848,62.4848,66318.0
2023-09-26 12:30:00,65.9,65.96,65.85,65.91,100586.0,62.4848,62.5417,62.4374,62.4942,100586.0
2023-09-26 12:40:00,65.9,65.91,65.81,65.83,61069.0,62.4848,62.4942,62.3994,62.4184,61069.0
2023-09-26 12:50:00,65.83,65.85,65.78,65.78,73765.0,62.4184,62.4374,62.371,62.371,73765.0
2023-09-26 13:00:00,65.78,66.04,65.77,66.03,180040.0,62.371,62.6175,62.3615,62.608,180040.0
2023-09-26 13:10:00,66.03,66.03,65.91,65.92,108809.0,62.608,62.608,62.4942,62.5037,108809.0
2023-09-26 13:20:00,65.92,66.16,65.9,66.15,280703.0,62.5037,62.7313,62.4848,62.7218,280703.0
2023-09-26 13:30:00,66.15,66.23,65.85,65.86,132084.0,62.7218,62.7977,62.4374,62.4468,132084.0
2023-09-26 13:40:00,65.86,65.88,65.78,65.84,82016.0,62.4468,62.4658,62.371,62.4279,82016.0
2023-09-26 13:50:00,65.84,65.88,65.8,65.87,88540.0,62.4279,62.4658,62.3899,62.4563,88540.0
2023-09-26 14:00:00,65.88,65.95,65.85,65.9,116010.0,62.4658,62.5322,62.4374,62.4848,116010.0
2023-09-26 14:10:00,65.9,65.93,65.81,65.84,147048.0,62.4848,62.5132,62.3994,62.4279,147048.0
2023-09-26 14:20:00,65.84,65.87,65.72,65.75,85923.0,62.4279,62.4563,62.3141,62.3425,85923.0
2023-09-26 14:30:00,65.74,65.75,65.52,65.53,135171.0,62.3331,62.3425,62.1245,62.1339,135171.0
2023-09-26 14:40:00,65.53,65.55,65.4,65.42,134916.0,62.1339,62.1529,62.0107,62.0296,134916.0
2023-09-26 14:50:00,65.42,65.53,65.39,65.5,158765.0,62.0296,62.1339,62.0012,62.1055,158765.0
2023-09-26 15:00:00,65.51,65.62,65.46,65.61,158019.0,62.115,62.2193,62.0676,62.2098,158019.0
2023-09-26 15:10:00,65.6,65.61,65.4,65.42,155116.0,62.2003,62.2098,62.0107,62.0296,155116.0
2023-09-26 15:20:00,65.42,65.47,65.27,65.36,294408.0,62.0296,62.077,61.8874,61.9727,294408.0
2023-09-26 15:30:00,65.35,65.4,65.29,65.38,198334.0,61.9633,62.0107,61.9064,61.9917,198334.0
2023-09-26 15:40:00,65.37,65.51,65.34,65.45,282020.0,61.9822,62.115,61.9538,62.0581,282020.0
2023-09-26 15:50:00,65.44,65.49,65.32,65.34,841440.0,62.0486,62.096,61.9348,61.9538,841440.0
2023-09-27 09:30:00,64.7,64.99,63.79,63.81,808737.0,61.347,61.6219,60.4841,60.5031,808737.0
2023-09-27 09:40:00,63.8,64.12,63.19,63.3,352300.0,60.4936,60.797,59.9152,60.0195,352300.0
2023-09-27 09:50:00,63.29,63.38,62.66,62.78,544463.0,60.01,60.0954,59.4127,59.5265,544463.0
2023-09-27 10:00:00,62.77,63.06,62.67,62.77,609794.0,59.517,59.7919,59.4222,59.517,609794.0
2023-09-27 10:10:00,62.77,62.81,62.45,62.46,413169.0,59.517,59.5549,59.2136,59.223,413169.0
2023-09-27 10:20:00,62.46,62.46,61.81,61.84,839638.0,59.223,59.223,58.6067,58.6352,839638.0
2023-09-27 10:30:00,61.84,61.98,61.61,61.74,498790.0,58.6352,58.7679,58.4171,58.5404,498790.0
2023-09-27 10:40:00,61.74,62.2,61.68,61.99,803673.0,58.5404,58.9765,58.4835,58.7774,803673.0
2023-09-27 10:50:00,61.99,62.12,61.73,61.8,794697.0,58.7774,58.9007,58.5309,58.5972,794697.0
2023-09-27 11:00:00,61.79,61.86,61.46,61.55,493943.0,58.5878,58.6541,58.2749,58.3602,493943.0
2023-09-27 11:10:00,61.54,61.61,61.25,61.35,538690.0,58.3507,58.4171,58.0757,58.1706,538690.0
2023-09-27 11:20:00,61.35,61.52,61.12,61.51,458320.0,58.1706,58.3318,57.9525,58.3223,458320.0
2023-09-27 11:30:00,61.52,61.63,61.22,61.23,516746.0,58.3318,58.4361,58.0473,58.0568,516746.0
2023-09-27 11:40:00,61.23,61.69,61.12,61.65,398865.0,58.0568,58.4929,57.9525,58.455,398865.0
2023-09-27 11:50:00,61.65,61.65,61.18,61.18,432394.0,58.455,58.455,58.0094,58.0094,432394.0
2023-09-27 12:00:00,61.19,61.34,60.82,60.98,453876.0,58.0189,58.1611,57.668,57.8197,453876.0
2023-09-27 12:10:00,60.98,61.04,60.68,60.78,350847.0,57.8197,57.8766,57.5353,57.6301,350847.0
2023-09-27 12:20:00,60.79,60.93,60.77,60.93,200271.0,57.6396,57.7723,57.6206,57.7723,200271.0
2023-09-27 12:30:00,60.93,61.24,60.9,60.91,364708.0,57.7723,58.0663,57.7439,57.7534,364708.0
2023-09-27 12:40:00,60.91,60.93,60.75,60.86,299260.0,57.7534,57.7723,57.6017,57.706,299260.0
2023-09-27 12:50:00,60.86,61.05,60.62,60.63,408558.0,57.706,57.8861,57.4784,57.4879,408558.0
2023-09-27 13:00:00,60.63,60.78,60.51,60.52,243894.0,57.4879,57.6301,57.3741,57.3836,243894.0
2023-09-27 13:10:00,60.53,60.53,60.22,60.28,356225.0,57.3931,57.3931,57.0991,57.156,356225.0
2023-09-27 13:20:00,60.28,60.36,60.2,60.27,388068.0,57.156,57.2319,57.0802,57.1465,388068.0
2023-09-27 13:30:00,60.27,60.37,60.19,60.26,324403.0,57.1465,57.2414,57.0707,57.1371,324403.0
2023-09-27 13:40:00,60.26,60.31,60.13,60.19,359317.0,57.1371,57.1845,57.0138,57.0707,359317.0
2023-09-27 13:50:00,60.19,60.36,60.18,60.36,452263.0,57.0707,57.2319,57.0612,57.2319,452263.0
2023-09-27 14:00:00,60.36,60.45,60.23,60.32,441958.0,57.2319,57.3172,57.1086,57.1939,441958.0
2023-09-27 14:10:00,60.32,60.6,60.28,60.57,289792.0,57.1939,57.4594,57.156,57.431,289792.0
2023-09-27 14:20:00,60.57,60.78,60.55,60.77,391804.0,57.431,57.6301,57.412,57.6206,391804.0
2023-09-27 14:30:00,60.77,60.91,60.68,60.83,296303.0,57.6206,57.7534,57.5353,57.6775,296303.0
2023-09-27 14:40:00,60.83,60.84,60.56,60.58,260554.0,57.6775,57.687,57.4215,57.4405,260554.0
2023-09-27 14:50:00,60.58,60.66,60.53,60.55,207756.0,57.4405,57.5163,57.3931,57.412,207756.0
2023-09-27 15:00:00,60.54,60.55,60.42,60.48,233176.0,57.4025,57.412,57.2888,57.3457,233176.0
2023-09-27 15:10:00,60.48,60.49,60.17,60.18,300907.0,57.3457,57.3551,57.0517,57.0612,300907.0
2023-09-27 15:20:00,60.18,60.21,59.9,59.95,442963.0,57.0612,57.0896,56.7957,56.8431,442963.0
2023-09-27 15:30:00,59.95,59.95,59.66,59.72,784007.0,56.8431,56.8431,56.5681,56.625,784007.0
2023-09-27 15:40:00,59.72,59.88,59.53,59.76,1049693.0,56.625,56.7767,56.4449,56.663,1049693.0
2023-09-27 15:50:00,59.76,60.02,59.75,59.97,1964042.0,56.663,56.9095,56.6535,56.8621,1964042.0
2023-09-28 09:30:00,60.3,60.7,59.92,60.02,1266035.0,57.175,57.5543,56.8147,56.9095,1266035.0
2023-09-28 09:40:00,60.02,60.02,59.55,59.57,653309.0,56.9095,56.9095,56.4638,56.4828,653309.0
2023-09-28 09:50:00,59.57,59.65,59.13,59.5,967046.0,56.4828,56.5587,56.0656,56.4164,967046.0
2023-09-28 10:00:00,59.5,59.5,58.93,58.93,888664.0,56.4164,56.4164,55.876,55.876,888664.0
2023-09-28 10:10:00,58.93,59.05,58.39,58.41,737005.0,55.876,55.9898,55.364,55.3829,737005.0
2023-09-28 10:20:00,58.39,58.64,58.35,58.37,607007.0,55.364,55.601,55.326,55.345,607007.0
2023-09-28 10:30:00,58.37,58.37,57.95,58.0,925015.0,55.345,55.345,54.9468,54.9942,925015.0
2023-09-28 10:40:00,58.02,58.19,57.73,58.07,1021180.0,55.0131,55.1743,54.7382,55.0605,1021180.0
2023-09-28 10:50:00,58.07,58.32,58.02,58.25,641698.0,55.0605,55.2976,55.0131,55.2312,641698.0
2023-09-28 11:00:00,58.24,58.25,57.73,57.79,529523.0,55.2217,55.2312,54.7382,54.7951,529523.0
2023-09-28 11:10:00,57.79,57.85,57.32,57.32,734373.0,54.7951,54.852,54.3494,54.3494,734373.0
2023-09-28 11:20:00,57.32,57.87,57.32,57.81,792904.0,54.3494,54.8709,54.3494,54.814,792904.0
2023-09-28 11:30:00,57.81,58.26,57.81,58.05,582941.0,54.814,55.2407,54.814,55.0416,582941.0
2023-09-28 11:40:00,58.05,58.25,58.04,58.18,544443.0,55.0416,55.2312,55.0321,55.1648,544443.0
2023-09-28 11:50:00,58.17,58.17,57.78,57.92,559019.0,55.1554,55.1554,54.7856,54.9183,559019.0
2023-09-28 12:00:00,57.91,58.07,57.64,57.65,447302.0,54.9088,55.0605,54.6528,54.6623,447302.0
2023-09-28 12:10:00,57.66,57.79,57.45,57.68,444080.0,54.6718,54.7951,54.4727,54.6908,444080.0
2023-09-28 12:20:00,57.68,57.95,57.47,57.9,535321.0,54.6908,54.9468,54.4916,54.8994,535321.0
2023-09-28 12:30:00,57.9,58.01,57.82,57.92,418802.0,54.8994,55.0037,54.8235,54.9183,418802.0
2023-09-28 12:40:00,57.92,57.98,57.76,57.89,386843.0,54.9183,54.9752,54.7666,54.8899,386843.0
2023-09-28 12:50:00,57.89,57.92,57.72,57.76,370360.0,54.8899,54.9183,54.7287,54.7666,370360.0
2023-09-28 13:00:00,57.76,57.84,57.52,57.67,440968.0,54.7666,54.8425,54.5391,54.6813,440968.0
2023-09-28 13:10:00,57.67,57.77,57.61,57.71,313728.0,54.6813,54.7761,54.6244,54.7192,313728.0
2023-09-28 13:20:00,57.72,57.82,57.52,57.53,281718.0,54.7287,54.8235,54.5391,54.5485,281718.0
2023-09-28 13:30:00,57.53,57.71,57.38,57.7,393094.0,54.5485,54.7192,54.4063,54.7097,393094.0
2023-09-28 13:40:00,57.71,57.78,57.64,57.72,267983.0,54.7192,54.7856,54.6528,54.7287,267983.0
2023-09-28 13:50:00,57.72,57.73,57.53,57.58,210847.0,54.7287,54.7382,54.5485,54.5959,210847.0
2023-09-28 14:00:00,57.59,57.63,57.43,57.61,249971.0,54.6054,54.6434,54.4537,54.6244,249971.0
2023-09-28 14:10:00,57.61,57.95,57.6,57.82,383492.0,54.6244,54.9468,54.6149,54.8235,383492.0
2023-09-28 14:20:00,57.83,58.0,57.59,57.64,489218.0,54.833,54.9942,54.6054,54.6528,489218.0
2023-09-28 14:30:00,57.64,57.84,57.58,57.69,375441.0,54.6528,54.8425,54.5959,54.7002,375441.0
2023-09-28 14:40:00,57.7,57.84,57.68,57.78,304373.0,54.7097,54.8425,54.6908,54.7856,304373.0
2023-09-28 14:50:00,57.78,57.96,57.75,57.86,285630.0,54.7856,54.9562,54.7571,54.8614,285630.0
2023-09-28 15:00:00,57.87,57.9,57.59,57.61,447453.0,54.8709,54.8994,54.6054,54.6244,447453.0
2023-09-28 15:10:00,57.61,57.77,57.61,57.67,424706.0,54.6244,54.7761,54.6244,54.6813,424706.0
2023-09-28 15:20:00,57.67,57.73,57.47,57.48,496305.0,54.6813,54.7382,54.4916,54.5011,496305.0
2023-09-28 15:30:00,57.48,57.58,57.28,57.3,644379.0,54.5011,54.5959,54.3115,54.3305,644379.0
2023-09-28 15:40:00,57.3,57.36,57.04,57.1,1250246.0,54.3305,54.3873,54.0839,54.1408,1250246.0
2023-09-28 15:50:00,57.09,57.15,56.98,57.1,2905794.0,54.1313,54.1882,54.027,54.1408,2905794.0
2023-09-29 09:30:00,57.67,58.7,57.55,58.48,1410276.0,54.6813,55.6579,54.5675,55.4493,1410276.0
2023-09-29 09:40:00,58.45,58.72,58.32,58.69,578283.0,55.4209,55.6769,55.2976,55.6484,578283.0
2023-09-29 09:50:00,58.69,58.76,58.29,58.32,441173.0,55.6484,55.7148,55.2691,55.2976,441173.0
2023-09-29 10:00:00,58.32,58.36,57.96,58.0,350386.0,55.2976,55.3355,54.9562,54.9942,350386.0
2023-09-29 10:10:00,58.01,58.25,57.93,58.01,511354.0,55.0037,55.2312,54.9278,55.0037,511354.0
2023-09-29 10:20:00,57.97,58.1,57.83,57.99,315699.0,54.9657,55.089,54.833,54.9847,315699.0
2023-09-29 10:30:00,58.0,58.56,57.99,58.48,318285.0,54.9942,55.5252,54.9847,55.4493,318285.0
2023-09-29 10:40:00,58.47,58.57,58.36,58.39,271359.0,55.4398,55.5346,55.3355,55.364,271359.0
2023-09-29 10:50:00,58.39,58.46,58.08,58.31,382745.0,55.364,55.4303,55.07,55.2881,382745.0
2023-09-29 11:00:00,58.31,58.42,58.11,58.14,317060.0,55.2881,55.3924,55.0985,55.1269,317060.0
2023-09-29 11:10:00,58.13,58.41,58.11,58.33,177015.0,55.1174,55.3829,55.0985,55.3071,177015.0
2023-09-29 11:20:00,58.33,58.44,58.17,58.19,336618.0,55.3071,55.4114,55.1554,55.1743,336618.0
2023-09-29 11:30:00,58.19,58.23,57.53,57.56,353129.0,55.1743,55.2123,54.5485,54.577,353129.0
2023-09-29 11:40:00,57.56,57.76,57.38,57.73,298947.0,54.577,54.7666,54.4063,54.7382,298947.0
2023-09-29 11:50:00,57.75,57.84,57.65,57.72,304130.0,54.7571,54.8425,54.6623,54.7287,304130.0
2023-09-29 12:00:00,57.72,57.82,57.55,57.65,205999.0,54.7287,54.8235,54.5675,54.6623,205999.0
2023-09-29 12:10:00,57.65,57.67,57.48,57.55,151974.0,54.6623,54.6813,54.5011,54.5675,151974.0
2023-09-29 12:20:00,57.55,57.62,57.5,57.59,107662.0,54.5675,54.6339,54.5201,54.6054,107662.0
2023-09-29 12:30:00,57.6,57.67,57.56,57.62,164147.0,54.6149,54.6813,54.577,54.6339,164147.0
2023-09-29 12:40:00,57.61,57.66,57.53,57.61,276443.0,54.6244,54.6718,54.5485,54.6244,276443.0
2023-09-29 12:50:00,57.61,57.65,57.51,57.65,187388.0,54.6244,54.6623,54.5296,54.6623,187388.0
2023-09-29 13:00:00,57.65,57.67,57.48,57.49,409285.0,54.6623,54.6813,54.5011,54.5106,409285.0
2023-09-29 13:10:00,57.48,57.51,57.4,57.44,187402.0,54.5011,54.5296,54.4253,54.4632,187402.0
2023-09-29 13:20:00,57.44,57.45,57.31,57.32,325459.0,54.4632,54.4727,54.3399,54.3494,325459.0
2023-09-29 13:30:00,57.32,57.41,57.23,57.27,218531.0,54.3494,54.4348,54.2641,54.302,218531.0
2023-09-29 13:40:00,57.27,57.29,57.19,57.2,231840.0,54.302,54.321,54.2262,54.2356,231840.0
2023-09-29 13:50:00,57.2,57.22,57.04,57.06,191128.0,54.2356,54.2546,54.0839,54.1029,191128.0
2023-09-29 14:00:00,57.06,57.16,57.03,57.04,216698.0,54.1029,54.1977,54.0744,54.0839,216698.0
2023-09-29 14:10:00,57.03,57.11,56.98,57.1,241416.0,54.0744,54.1503,54.027,54.1408,241416.0
2023-09-29 14:20:00,57.1,57.25,57.06,57.13,341598.0,54.1408,54.283,54.1029,54.1693,341598.0
2023-09-29 14:30:00,57.14,57.22,57.05,57.1,136979.0,54.1787,54.2546,54.0934,54.1408,136979.0
2023-09-29 14:40:00,57.1,57.2,57.07,57.09,199175.0,54.1408,54.2356,54.1124,54.1313,199175.0
2023-09-29 14:50:00,57.09,57.42,57.09,57.35,328822.0,54.1313,54.4442,54.1313,54.3779,328822.0
2023-09-29 15:00:00,57.35,57.44,57.25,57.36,288629.0,54.3779,54.4632,54.283,54.3873,288629.0
2023-09-29 15:10:00,57.35,57.4,57.29,57.33,259985.0,54.3779,54.4253,54.321,54.3589,259985.0
2023-09-29 15:20:00,57.33,57.34,57.16,57.23,223355.0,54.3589,54.3684,54.1977,54.2641,223355.0
2023-09-29 15:30:00,57.23,57.29,57.12,57.29,403503.0,54.2641,54.321,54.1598,54.321,403503.0
2023-09-29 15:40:00,57.29,57.33,57.2,57.28,523166.0,54.321,54.3589,54.2356,54.3115,523166.0
2023-09-29 15:50:00,57.28,57.5,57.09,57.29,1528813.0,54.3115,54.5201,54.1313,54.321,1528813.0
2023-10-02 09:30:00,56.08,56.38,55.2,55.4,1425363.0,53.1737,53.4581,52.3393,52.5289,1425363.0
2023-10-02 09:40:00,55.39,55.39,54.75,54.87,864750.0,52.5194,52.5194,51.9126,52.0264,864750.0
2023-10-02 09:50:00,54.86,54.91,54.06,54.42,973024.0,52.0169,52.0643,51.2584,51.5997,973024.0
2023-10-02 10:00:00,54.41,54.48,53.93,53.95,780652.0,51.5902,51.6566,51.1351,51.1541,780652.0
2023-10-02 10:10:00,53.95,53.97,53.3,53.51,1145248.0,51.1541,51.173,50.5378,50.7369,1145248.0
2023-10-02 10:20:00,53.52,53.57,52.86,53.08,1206422.0,50.7464,50.7938,50.1206,50.3292,1206422.0
2023-10-02 10:30:00,53.07,53.45,52.79,53.34,1766779.0,50.3197,50.68,50.0542,50.5757,1766779.0
2023-10-02 10:40:00,53.34,53.37,52.28,52.47,1427931.0,50.5757,50.6041,49.5706,49.7508,1427931.0
2023-10-02 10:50:00,52.47,52.89,52.02,52.86,1669704.0,49.7508,50.149,49.3241,50.1206,1669704.0
2023-10-02 11:00:00,52.85,52.9,52.16,52.34,949872.0,50.1111,50.1585,49.4568,49.6275,949872.0
2023-10-02 11:10:00,52.33,53.07,52.28,52.89,1148420.0,49.618,50.3197,49.5706,50.149,1148420.0
2023-10-02 11:20:00,52.9,52.99,52.6,52.61,783104.0,50.1585,50.2438,49.874,49.8835,783104.0
2023-10-02 11:30:00,52.6,52.65,52.1,52.1,685056.0,49.874,49.9214,49.3999,49.3999,685056.0
2023-10-02 11:40:00,52.11,52.16,51.81,51.94,1034005.0,49.4094,49.4568,49.125,49.2482,1034005.0
2023-10-02 11:50:00,51.95,52.35,51.9,52.3,894094.0,49.2577,49.637,49.2103,49.5896,894094.0
2023-10-02 12:00:00,52.29,52.33,52.02,52.33,660455.0,49.5801,49.618,49.3241,49.618,660455.0
2023-10-02 12:10:00,52.33,52.58,52.23,52.56,661930.0,49.618,49.8551,49.5232,49.8361,661930.0
2023-10-02 12:20:00,52.57,52.6,52.18,52.18,389953.0,49.8456,49.874,49.4758,49.4758,389953.0
2023-10-02 12:30:00,52.17,52.23,51.96,52.06,635657.0,49.4663,49.5232,49.2672,49.362,635657.0
2023-10-02 12:40:00,52.06,52.1,51.83,52.0,512842.0,49.362,49.3999,49.1439,49.3051,512842.0
2023-10-02 12:50:00,52.01,52.06,51.6,51.61,799331.0,49.3146,49.362,48.9259,48.9353,799331.0
2023-10-02 13:00:00,51.61,51.8,51.57,51.73,853524.0,48.9353,49.1155,48.8974,49.0491,853524.0
2023-10-02 13:10:00,51.73,51.78,51.22,51.34,1023586.0,49.0491,49.0965,48.5655,48.6793,1023586.0
2023-10-02 13:20:00,51.35,51.4,50.66,50.7,1467746.0,48.6888,48.7362,48.0346,48.0725,1467746.0
2023-10-02 13:30:00,50.68,51.1,50.4,50.63,2091943.0,48.0535,48.4518,47.788,48.0061,2091943.0
2023-10-02 13:40:00,50.64,50.83,50.41,50.79,1026941.0,48.0156,48.1958,47.7975,48.1578,1026941.0
2023-10-02 13:50:00,50.79,50.91,50.4,50.47,936038.0,48.1578,48.2716,47.788,47.8544,936038.0
2023-10-02 14:00:00,50.47,50.71,50.18,50.52,1265624.0,47.8544,48.082,47.5794,47.9018,1265624.0
2023-10-02 14:10:00,50.52,51.01,50.4,50.98,1116062.0,47.9018,48.3664,47.788,48.338,1116062.0
2023-10-02 14:20:00,50.98,51.01,50.62,50.64,814638.0,48.338,48.3664,47.9966,48.0156,814638.0
2023-10-02 14:30:00,50.63,50.72,50.35,50.46,975272.0,48.0061,48.0915,47.7406,47.8449,975272.0
2023-10-02 14:40:00,50.46,50.72,50.44,50.72,951534.0,47.8449,48.0915,47.826,48.0915,951534.0
2023-10-02 14:50:00,50.72,51.18,50.71,51.1,1139835.0,48.0915,48.5276,48.082,48.4518,1139835.0
2023-10-02 15:00:00,51.1,51.4,50.97,51.33,1139674.0,48.4518,48.7362,48.3285,48.6698,1139674.0
2023-10-02 15:10:00,51.34,51.47,51.17,51.3,1069690.0,48.6793,48.8026,48.5181,48.6414,1069690.0
2023-10-02 15:20:00,51.3,51.5,51.03,51.04,822715.0,48.6414,48.831,48.3854,48.3949,822715.0
2023-10-02 15:30:00,51.04,51.55,51.03,51.53,1197488.0,48.3949,48.8784,48.3854,48.8595,1197488.0
2023-10-02 15:40:00,51.52,51.92,51.52,51.64,1623933.0,48.85,49.2293,48.85,48.9638,1623933.0
2023-10-02 15:50:00,51.63,52.19,51.58,52.15,3726685.0,48.9543,49.4853,48.9069,49.4474,3726685.0
2023-10-03 09:30:00,52.07,53.11,51.58,52.88,2452701.0,49.3715,50.3576,48.9069,50.1395,2452701.0
2023-10-03 09:40:00,52.85,52.99,52.31,52.77,1593473.0,50.1111,50.2438,49.5991,50.0352,1593473.0
2023-10-03 09:50:00,52.78,52.9,51.42,51.83,1179880.0,50.0447,50.1585,48.7552,49.1439,1179880.0
2023-10-03 10:00:00,51.84,51.84,50.76,51.17,1414755.0,49.1534,49.1534,48.1294,48.5181,1414755.0
2023-10-03 10:10:00,51.18,51.94,51.17,51.72,894895.0,48.5276,49.2482,48.5181,49.0396,894895.0
2023-10-03 10:20:00,51.72,51.95,51.53,51.61,866717.0,49.0396,49.2577,48.8595,48.9353,866717.0
2023-10-03 10:30:00,51.62,51.76,51.26,51.45,1095383.0,48.9448,49.0776,48.6035,48.7836,1095383.0
2023-10-03 10:40:00,51.45,51.5,50.79,50.8,746495.0,48.7836,48.831,48.1578,48.1673,746495.0
2023-10-03 10:50:00,50.8,51.44,50.49,51.36,1054789.0,48.1673,48.7741,47.8734,48.6983,1054789.0
2023-10-03 11:00:00,51.37,51.41,50.99,51.06,500228.0,48.7078,48.7457,48.3475,48.4138,500228.0
2023-10-03 11:10:00,51.05,51.31,50.87,51.3,780702.0,48.4044,48.6509,48.2337,48.6414,780702.0
2023-10-03 11:20:00,51.3,51.61,51.23,51.47,740006.0,48.6414,48.9353,48.575,48.8026,740006.0
2023-10-03 11:30:00,51.46,51.76,51.11,51.72,779124.0,48.7931,49.0776,48.4612,49.0396,779124.0
2023-10-03 11:40:00,51.73,51.86,51.39,51.44,949847.0,49.0491,49.1724,48.7267,48.7741,949847.0
2023-10-03 11:50:00,51.44,51.72,51.38,51.65,463521.0,48.7741,49.0396,48.7173,48.9733,463521.0
2023-10-03 12:00:00,51.64,51.81,51.62,51.64,652387.0,48.9638,49.125,48.9448,48.9638,652387.0
2023-10-03 12:10:00,51.65,51.71,51.27,51.64,617874.0,48.9733,49.0302,48.613,48.9638,617874.0
2023-10-03 12:20:00,51.64,51.9,51.5,51.89,680558.0,48.9638,49.2103,48.831,49.2008,680558.0
2023-10-03 12:30:00,51.89,51.96,51.65,51.79,727965.0,49.2008,49.2672,48.9733,49.106,727965.0
2023-10-03 12:40:00,51.79,51.95,51.55,51.84,506780.0,49.106,49.2577,48.8784,49.1534,506780.0
2023-10-03 12:50:00,51.85,51.91,51.6,51.71,513007.0,49.1629,49.2198,48.9259,49.0302,513007.0
2023-10-03 13:00:00,51.71,52.18,51.71,51.89,660525.0,49.0302,49.4758,49.0302,49.2008,660525.0
2023-10-03 13:10:00,51.88,51.89,51.6,51.73,378887.0,49.1913,49.2008,48.9259,49.0491,378887.0
2023-10-03 13:20:00,51.73,51.89,51.65,51.8,358921.0,49.0491,49.2008,48.9733,49.1155,358921.0
2023-10-03 13:30:00,51.8,52.01,51.74,51.98,373428.0,49.1155,49.3146,49.0586,49.2862,373428.0
2023-10-03 13:40:00,51.98,52.03,51.87,51.94,361505.0,49.2862,49.3336,49.1819,49.2482,361505.0
2023-10-03 13:50:00,51.95,52.18,51.94,52.07,503459.0,49.2577,49.4758,49.2482,49.3715,503459.0
2023-10-03 14:00:00,52.09,52.17,51.73,51.78,502759.0,49.3905,49.4663,49.0491,49.0965,502759.0
2023-10-03 14:10:00,51.78,52.05,51.74,52.0,529193.0,49.0965,49.3525,49.0586,49.3051,529193.0
2023-10-03 14:20:00,52.01,52.14,51.97,52.08,627344.0,49.3146,49.4379,49.2767,49.381,627344.0
2023-10-03 14:30:00,52.08,52.3,51.99,52.29,516964.0,49.381,49.5896,49.2956,49.5801,516964.0
2023-10-03 14:40:00,52.29,52.45,52.24,52.38,651439.0,49.5801,49.7318,49.5327,49.6654,651439.0
2023-10-03 14:50:00,52.37,52.6,52.36,52.45,579576.0,49.6559,49.874,49.6465,49.7318,579576.0
2023-10-03 15:00:00,52.45,52.74,52.28,52.65,651074.0,49.7318,50.0068,49.5706,49.9214,651074.0
2023-10-03 15:10:00,52.64,52.66,52.44,52.53,472485.0,49.912,49.9309,49.7223,49.8077,472485.0
2023-10-03 15:20:00,52.52,52.84,52.52,52.69,554712.0,49.7982,50.1016,49.7982,49.9594,554712.0
2023-10-03 15:30:00,52.69,52.73,52.54,52.55,627485.0,49.9594,49.9973,49.8171,49.8266,627485.0
2023-10-03 15:40:00,52.55,52.69,52.46,52.66,761442.0,49.8266,49.9594,49.7413,49.9309,761442.0
2023-10-03 15:50:00,52.67,52.84,52.63,52.82,1719708.0,49.9404,50.1016,49.9025,50.0826,1719708.0
2023-10-04 09:30:00,53.71,53.95,52.96,53.01,1862858.0,50.9265,51.1541,50.2154,50.2628,1862858.0
2023-10-04 09:40:00,52.98,53.29,52.43,52.58,640155.0,50.2343,50.5283,49.7128,49.8551,640155.0
2023-10-04 09:50:00,52.57,53.24,52.55,53.2,723825.0,49.8456,50.4809,49.8266,50.4429,723825.0
2023-10-04 10:00:00,53.2,53.23,52.35,52.44,607653.0,50.4429,50.4714,49.637,49.7223,607653.0
2023-10-04 10:10:00,52.43,52.52,52.16,52.24,429709.0,49.7128,49.7982,49.4568,49.5327,429709.0
2023-10-04 10:20:00,52.23,52.27,51.88,51.97,542856.0,49.5232,49.5611,49.1913,49.2767,542856.0
2023-10-04 10:30:00,51.97,52.09,51.7,51.74,560279.0,49.2767,49.3905,49.0207,49.0586,560279.0
2023-10-04 10:40:00,51.75,51.76,51.26,51.26,450006.0,49.0681,49.0776,48.6035,48.6035,450006.0
2023-10-04 10:50:00,51.25,51.35,51.04,51.18,691180.0,48.594,48.6888,48.3949,48.5276,691180.0
2023-10-04 11:00:00,51.18,51.25,50.93,51.2,779784.0,48.5276,48.594,48.2906,48.5466,779784.0
2023-10-04 11:10:00,51.2,51.21,50.85,50.99,767600.0,48.5466,48.5561,48.2147,48.3475,767600.0
2023-10-04 11:20:00,50.99,51.1,50.76,50.93,653108.0,48.3475,48.4518,48.1294,48.2906,653108.0
2023-10-04 11:30:00,50.93,51.1,50.85,50.87,427881.0,48.2906,48.4518,48.2147,48.2337,427881.0
2023-10-04 11:40:00,50.86,51.4,50.86,51.15,717854.0,48.2242,48.7362,48.2242,48.4992,717854.0
2023-10-04 11:50:00,51.14,51.41,51.13,51.37,421255.0,48.4897,48.7457,48.4802,48.7078,421255.0
2023-10-04 12:00:00,51.38,51.79,51.31,51.43,631778.0,48.7173,49.106,48.6509,48.7647,631778.0
2023-10-04 12:10:00,51.44,51.55,51.34,51.5,481322.0,48.7741,48.8784,48.6793,48.831,481322.0
2023-10-04 12:20:00,51.5,51.62,51.42,51.55,562206.0,48.831,48.9448,48.7552,48.8784,562206.0
2023-10-04 12:30:00,51.55,51.73,51.49,51.58,518657.0,48.8784,49.0491,48.8216,48.9069,518657.0
2023-10-04 12:40:00,51.59,51.61,51.15,51.19,309354.0,48.9164,48.9353,48.4992,48.5371,309354.0
2023-10-04 12:50:00,51.19,51.27,51.0,51.01,205614.0,48.5371,48.613,48.3569,48.3664,205614.0
2023-10-04 13:00:00,51.02,51.15,50.81,50.91,306879.0,48.3759,48.4992,48.1768,48.2716,306879.0
2023-10-04 13:10:00,50.91,51.01,50.8,50.88,390237.0,48.2716,48.3664,48.1673,48.2432,390237.0
2023-10-04 13:20:00,50.89,51.0,50.54,50.61,542661.0,48.2526,48.3569,47.9208,47.9872,542661.0
2023-10-04 13:30:00,50.62,50.82,50.55,50.62,581847.0,47.9966,48.1863,47.9303,47.9966,581847.0
2023-10-04 13:40:00,50.63,50.84,50.61,50.72,505304.0,48.0061,48.2052,47.9872,48.0915,505304.0
2023-10-04 13:50:00,50.71,50.8,50.66,50.79,271114.0,48.082,48.1673,48.0346,48.1578,271114.0
2023-10-04 14:00:00,50.8,50.95,50.79,50.84,399127.0,48.1673,48.3095,48.1578,48.2052,399127.0
2023-10-04 14:10:00,50.84,50.91,50.75,50.82,305557.0,48.2052,48.2716,48.1199,48.1863,305557.0
2023-10-04 14:20:00,50.81,50.85,50.6,50.61,391567.0,48.1768,48.2147,47.9777,47.9872,391567.0
2023-10-04 14:30:00,50.61,50.89,50.6,50.83,331012.0,47.9872,48.2526,47.9777,48.1958,331012.0
2023-10-04 14:40:00,50.82,50.85,50.72,50.77,348753.0,48.1863,48.2147,48.0915,48.1389,348753.0
2023-10-04 14:50:00,50.76,51.0,50.75,50.94,548339.0,48.1294,48.3569,48.1199,48.3001,548339.0
2023-10-04 15:00:00,50.93,51.0,50.76,50.96,554018.0,48.2906,48.3569,48.1294,48.319,554018.0
2023-10-04 15:10:00,50.96,51.12,50.87,50.94,501402.0,48.319,48.4707,48.2337,48.3001,501402.0
2023-10-04 15:20:00,50.94,51.0,50.86,50.88,498841.0,48.3001,48.3569,48.2242,48.2432,498841.0
2023-10-04 15:30:00,50.88,51.02,50.81,50.83,574044.0,48.2432,48.3759,48.1768,48.1958,574044.0
2023-10-04 15:40:00,50.83,50.85,50.71,50.73,1014544.0,48.1958,48.2147,48.082,48.1009,1014544.0
2023-10-04 15:50:00,50.72,50.74,50.59,50.61,1888590.0,48.0915,48.1104,47.9682,47.9872,1888590.0
2023-10-05 09:30:00,49.81,50.13,49.23,49.51,1191098.0,47.2286,47.532,46.6787,46.9442,1191098.0
2023-10-05 09:40:00,49.5,49.62,48.83,48.87,1177109.0,46.9347,47.0485,46.2994,46.3373,1177109.0
2023-10-05 09:50:00,48.87,49.48,48.82,49.21,1004649.0,46.3373,46.9157,46.2899,46.6597,1004649.0
2023-10-05 10:00:00,49.21,49.4,49.09,49.2,637404.0,46.6597,46.8399,46.5459,46.6502,637404.0
2023-10-05 10:10:00,49.2,49.46,49.17,49.36,627803.0,46.6502,46.8968,46.6218,46.8019,627803.0
2023-10-05 10:20:00,49.37,49.38,48.81,48.84,633206.0,46.8114,46.8209,46.2804,46.3089,633206.0
2023-10-05 10:30:00,48.85,48.93,48.69,48.7,982493.0,46.3184,46.3942,46.1667,46.1761,982493.0
2023-10-05 10:40:00,48.7,48.96,48.67,48.9,702229.0,46.1761,46.4227,46.1477,46.3658,702229.0
2023-10-05 10:50:00,48.9,49.0,48.7,48.77,777605.0,46.3658,46.4606,46.1761,46.2425,777605.0
2023-10-05 11:00:00,48.76,48.78,48.37,48.5,769663.0,46.233,46.252,45.8632,45.9865,769663.0
2023-10-05 11:10:00,48.49,48.72,48.47,48.54,584251.0,45.977,46.1951,45.9581,46.0244,584251.0
2023-10-05 11:20:00,48.53,48.64,48.23,48.38,630528.0,46.015,46.1193,45.7305,45.8727,630528.0
2023-10-05 11:30:00,48.39,48.51,48.34,48.48,583617.0,45.8822,45.996,45.8348,45.9675,583617.0
2023-10-05 11:40:00,48.48,48.72,48.42,48.7,475060.0,45.9675,46.1951,45.9107,46.1761,475060.0
2023-10-05 11:50:00,48.69,48.77,48.55,48.59,396004.0,46.1667,46.2425,46.0339,46.0718,396004.0
2023-10-05 12:00:00,48.58,48.69,48.43,48.65,408017.0,46.0624,46.1667,45.9201,46.1287,408017.0
2023-10-05 12:10:00,48.64,48.72,48.51,48.66,359597.0,46.1193,46.1951,45.996,46.1382,359597.0
2023-10-05 12:20:00,48.67,48.79,48.57,48.7,412707.0,46.1477,46.2615,46.0529,46.1761,412707.0
2023-10-05 12:30:00,48.7,48.86,48.69,48.73,527132.0,46.1761,46.3279,46.1667,46.2046,527132.0
2023-10-05 12:40:00,48.73,49.1,48.68,48.93,968227.0,46.2046,46.5554,46.1572,46.3942,968227.0
2023-10-05 12:50:00,48.93,49.05,48.84,48.98,330140.0,46.3942,46.508,46.3089,46.4416,330140.0
2023-10-05 13:00:00,48.98,49.03,48.71,48.76,627104.0,46.4416,46.489,46.1856,46.233,627104.0
2023-10-05 13:10:00,48.76,48.94,48.75,48.92,417409.0,46.233,46.4037,46.2236,46.3847,417409.0
2023-10-05 13:20:00,48.93,49.01,48.88,49.0,498000.0,46.3942,46.4701,46.3468,46.4606,498000.0
2023-10-05 13:30:00,49.0,49.2,48.95,49.08,434170.0,46.4606,46.6502,46.4132,46.5365,434170.0
2023-10-05 13:40:00,49.08,49.18,49.01,49.11,427554.0,46.5365,46.6313,46.4701,46.5649,427554.0
2023-10-05 13:50:00,49.11,49.21,49.07,49.19,258127.0,46.5649,46.6597,46.527,46.6408,258127.0
2023-10-05 14:00:00,49.19,49.35,49.09,49.3,449652.0,46.6408,46.7925,46.5459,46.7451,449652.0
2023-10-05 14:10:00,49.3,49.42,49.26,49.32,523970.0,46.7451,46.8588,46.7071,46.764,523970.0
2023-10-05 14:20:00,49.33,49.51,49.27,49.47,323369.0,46.7735,46.9442,46.7166,46.9062,323369.0
2023-10-05 14:30:00,49.47,49.7,49.44,49.62,401070.0,46.9062,47.1243,46.8778,47.0485,401070.0
2023-10-05 14:40:00,49.62,49.69,49.54,49.58,424858.0,47.0485,47.1148,46.9726,47.0105,424858.0
2023-10-05 14:50:00,49.58,49.7,49.53,49.54,420285.0,47.0105,47.1243,46.9631,46.9726,420285.0
2023-10-05 15:00:00,49.54,49.64,49.39,49.63,622317.0,46.9726,47.0674,46.8304,47.0579,622317.0
2023-10-05 15:10:00,49.63,49.63,49.43,49.5,410279.0,47.0579,47.0579,46.8683,46.9347,410279.0
2023-10-05 15:20:00,49.5,49.72,49.48,49.66,510853.0,46.9347,47.1433,46.9157,47.0864,510853.0
2023-10-05 15:30:00,49.67,49.81,49.66,49.75,563320.0,47.0959,47.2286,47.0864,47.1717,563320.0
2023-10-05 15:40:00,49.75,49.76,49.4,49.47,719543.0,47.1717,47.1812,46.8399,46.9062,719543.0
2023-10-05 15:50:00,49.46,49.54,49.37,49.46,1408429.0,46.8968,46.9726,46.8114,46.8968,1408429.0
2023-10-06 09:30:00,49.05,49.06,48.15,48.28,794447.0,46.508,46.5175,45.6546,45.7779,794447.0
2023-10-06 09:40:00,48.29,48.29,47.61,47.63,562336.0,45.7874,45.7874,45.1426,45.1616,562336.0
2023-10-06 09:50:00,47.62,47.66,47.44,47.57,587513.0,45.1521,45.19,44.9814,45.1047,587513.0
2023-10-06 10:00:00,47.56,47.59,47.31,47.33,462756.0,45.0952,45.1237,44.8582,44.8771,462756.0
2023-10-06 10:10:00,47.32,47.38,47.14,47.26,1043631.0,44.8677,44.9246,44.697,44.8108,1043631.0
2023-10-06 10:20:00,47.26,47.53,47.18,47.38,979590.0,44.8108,45.0668,44.7349,44.9246,979590.0
2023-10-06 10:30:00,47.38,48.23,47.38,48.22,1217824.0,44.9246,45.7305,44.9246,45.721,1217824.0
2023-10-06 10:40:00,48.23,48.33,48.0,48.16,575573.0,45.7305,45.8253,45.5124,45.6641,575573.0
2023-10-06 10:50:00,48.16,48.25,47.78,47.89,416794.0,45.6641,45.7495,45.3038,45.4081,416794.0
2023-10-06 11:00:00,47.89,48.04,47.77,48.0,419451.0,45.4081,45.5503,45.2943,45.5124,419451.0
2023-10-06 11:10:00,48.0,48.04,47.78,47.81,355405.0,45.5124,45.5503,45.3038,45.3323,355405.0
2023-10-06 11:20:00,47.81,48.24,47.81,48.23,394246.0,45.3323,45.74,45.3323,45.7305,394246.0
2023-10-06 11:30:00,48.23,48.39,48.07,48.09,633617.0,45.7305,45.8822,45.5788,45.5978,633617.0
2023-10-06 11:40:00,48.08,48.45,48.06,48.43,626485.0,45.5883,45.9391,45.5693,45.9201,626485.0
2023-10-06 11:50:00,48.44,48.67,48.35,48.67,359569.0,45.9296,46.1477,45.8443,46.1477,359569.0
2023-10-06 12:00:00,48.69,49.03,48.69,48.77,573423.0,46.1667,46.489,46.1667,46.2425,573423.0
2023-10-06 12:10:00,48.76,48.76,48.47,48.64,407873.0,46.233,46.233,45.9581,46.1193,407873.0
2023-10-06 12:20:00,48.64,48.8,48.57,48.78,300878.0,46.1193,46.271,46.0529,46.252,300878.0
2023-10-06 12:30:00,48.78,49.11,48.78,49.07,289401.0,46.252,46.5649,46.252,46.527,289401.0
2023-10-06 12:40:00,49.07,49.35,49.04,49.23,414973.0,46.527,46.7925,46.4985,46.6787,414973.0
2023-10-06 12:50:00,49.23,49.38,49.18,49.34,410179.0,46.6787,46.8209,46.6313,46.783,410179.0
2023-10-06 13:00:00,49.36,49.54,49.32,49.5,455002.0,46.8019,46.9726,46.764,46.9347,455002.0
2023-10-06 13:10:00,49.5,49.74,49.41,49.66,525396.0,46.9347,47.1622,46.8493,47.0864,525396.0
2023-10-06 13:20:00,49.65,49.73,49.42,49.46,314015.0,47.0769,47.1528,46.8588,46.8968,314015.0
2023-10-06 13:30:00,49.45,49.72,49.42,49.63,288936.0,46.8873,47.1433,46.8588,47.0579,288936.0
2023-10-06 13:40:00,49.62,49.7,49.43,49.7,326616.0,47.0485,47.1243,46.8683,47.1243,326616.0
2023-10-06 13:50:00,49.69,49.86,49.66,49.77,284536.0,47.1148,47.276,47.0864,47.1907,284536.0
2023-10-06 14:00:00,49.77,49.85,49.67,49.84,255034.0,47.1907,47.2665,47.0959,47.2571,255034.0
2023-10-06 14:10:00,49.84,49.89,49.72,49.89,271199.0,47.2571,47.3045,47.1433,47.3045,271199.0
2023-10-06 14:20:00,49.88,50.03,49.85,50.02,305533.0,47.295,47.4372,47.2665,47.4277,305533.0
2023-10-06 14:30:00,50.03,50.3,49.93,50.3,520213.0,47.4372,47.6932,47.3424,47.6932,520213.0
2023-10-06 14:40:00,50.3,50.42,50.28,50.36,346571.0,47.6932,47.807,47.6743,47.7501,346571.0
2023-10-06 14:50:00,50.37,50.4,50.31,50.35,306280.0,47.7596,47.788,47.7027,47.7406,306280.0
2023-10-06 15:00:00,50.36,50.46,50.27,50.44,479984.0,47.7501,47.8449,47.6648,47.826,479984.0
2023-10-06 15:10:00,50.44,50.44,50.18,50.23,439373.0,47.826,47.826,47.5794,47.6269,439373.0
2023-10-06 15:20:00,50.23,50.29,50.13,50.27,452964.0,47.6269,47.6837,47.532,47.6648,452964.0
2023-10-06 15:30:00,50.27,50.41,50.21,50.35,390634.0,47.6648,47.7975,47.6079,47.7406,390634.0
2023-10-06 15:40:00,50.34,50.5,50.25,50.38,561010.0,47.7312,47.8829,47.6458,47.7691,561010.0
2023-10-06 15:50:00,50.38,50.4,50.22,50.23,1231325.0,47.7691,47.788,47.6174,47.6269,1231325.0
2023-10-09 09:30:00,49.69,50.29,49.68,50.28,516372.0,47.1148,47.6837,47.1054,47.6743,516372.0
2023-10-09 09:40:00,50.26,50.42,49.86,49.88,336582.0,47.6553,47.807,47.276,47.295,336582.0
2023-10-09 09:50:00,49.87,49.93,49.39,49.42,272938.0,47.2855,47.3424,46.8304,46.8588,272938.0
2023-10-09 10:00:00,49.43,49.44,49.03,49.21,431461.0,46.8683,46.8778,46.489,46.6597,431461.0
2023-10-09 10:10:00,49.2,49.3,48.77,48.81,344610.0,46.6502,46.7451,46.2425,46.2804,344610.0
2023-10-09 10:20:00,48.8,48.86,48.42,48.5,485667.0,46.271,46.3279,45.9107,45.9865,485667.0
2023-10-09 10:30:00,48.5,48.66,48.38,48.59,550301.0,45.9865,46.1382,45.8727,46.0718,550301.0
2023-10-09 10:40:00,48.58,48.91,48.58,48.87,445052.0,46.0624,46.3753,46.0624,46.3373,445052.0
2023-10-09 10:50:00,48.88,49.01,48.68,48.69,472372.0,46.3468,46.4701,46.1572,46.1667,472372.0
2023-10-09 11:00:00,48.71,48.83,48.52,48.82,278073.0,46.1856,46.2994,46.0055,46.2899,278073.0
2023-10-09 11:10:00,48.83,49.2,48.8,49.19,278458.0,46.2994,46.6502,46.271,46.6408,278458.0
2023-10-09 11:20:00,49.18,49.2,49.02,49.09,296103.0,46.6313,46.6502,46.4796,46.5459,296103.0
2023-10-09 11:30:00,49.1,49.14,48.69,48.7,280688.0,46.5554,46.5933,46.1667,46.1761,280688.0
2023-10-09 11:40:00,48.7,48.77,48.59,48.66,200377.0,46.1761,46.2425,46.0718,46.1382,200377.0
2023-10-09 11:50:00,48.66,48.94,48.61,48.87,226163.0,46.1382,46.4037,46.0908,46.3373,226163.0
2023-10-09 12:00:00,48.87,48.94,48.73,48.78,206211.0,46.3373,46.4037,46.2046,46.252,206211.0
2023-10-09 12:10:00,48.78,48.79,48.62,48.65,190312.0,46.252,46.2615,46.1003,46.1287,190312.0
2023-10-09 12:20:00,48.64,48.78,48.63,48.73,161453.0,46.1193,46.252,46.1098,46.2046,161453.0
2023-10-09 12:30:00,48.73,48.76,48.5,48.51,217758.0,46.2046,46.233,45.9865,45.996,217758.0
2023-10-09 12:40:00,48.51,48.56,48.45,48.5,210806.0,45.996,46.0434,45.9391,45.9865,210806.0
2023-10-09 12:50:00,48.51,48.56,48.46,48.54,175586.0,45.996,46.0434,45.9486,46.0244,175586.0
2023-10-09 13:00:00,48.53,48.64,48.47,48.55,225571.0,46.015,46.1193,45.9581,46.0339,225571.0
2023-10-09 13:10:00,48.55,48.86,48.53,48.86,273928.0,46.0339,46.3279,46.015,46.3279,273928.0
2023-10-09 13:20:00,48.86,48.89,48.75,48.83,236403.0,46.3279,46.3563,46.2236,46.2994,236403.0
2023-10-09 13:30:00,48.84,49.01,48.82,48.99,234118.0,46.3089,46.4701,46.2899,46.4511,234118.0
2023-10-09 13:40:00,48.99,49.27,48.95,49.19,632059.0,46.4511,46.7166,46.4132,46.6408,632059.0
2023-10-09 13:50:00,49.2,49.27,49.03,49.23,1168685.0,46.6502,46.7166,46.489,46.6787,1168685.0
2023-10-09 14:00:00,49.23,49.28,49.08,49.23,1359254.0,46.6787,46.7261,46.5365,46.6787,1359254.0
2023-10-09 14:10:00,49.22,49.27,49.1,49.12,252930.0,46.6692,46.7166,46.5554,46.5744,252930.0
2023-10-09 14:20:00,49.12,49.14,49.02,49.02,266482.0,46.5744,46.5933,46.4796,46.4796,266482.0
2023-10-09 14:30:00,49.03,49.04,48.75,48.81,280446.0,46.489,46.4985,46.2236,46.2804,280446.0
2023-10-09 14:40:00,48.8,48.99,48.79,48.93,210019.0,46.271,46.4511,46.2615,46.3942,210019.0
2023-10-09 14:50:00,48.93,49.0,48.82,48.98,240826.0,46.3942,46.4606,46.2899,46.4416,240826.0
2023-10-09 15:00:00,48.98,48.99,48.8,48.86,242473.0,46.4416,46.4511,46.271,46.3279,242473.0
2023-10-09 15:10:00,48.86,48.89,48.76,48.78,319024.0,46.3279,46.3563,46.233,46.252,319024.0
2023-10-09 15:20:00,48.78,48.89,48.71,48.77,438880.0,46.252,46.3563,46.1856,46.2425,438880.0
2023-10-09 15:30:00,48.77,48.83,48.73,48.78,302212.0,46.2425,46.2994,46.2046,46.252,302212.0
2023-10-09 15:40:00,48.78,49.04,48.77,49.01,359552.0,46.252,46.4985,46.2425,46.4701,359552.0
2023-10-09 15:50:00,49.0,49.33,48.98,49.32,1481300.0,46.4606,46.7735,46.4416,46.764,1481300.0
2023-10-10 09:30:00,49.74,50.13,49.52,49.67,613137.0,47.1622,47.532,46.9536,47.0959,613137.0
2023-10-10 09:40:00,49.68,49.98,49.59,49.93,375548.0,47.1054,47.3898,47.02,47.3424,375548.0
2023-10-10 09:50:00,49.93,50.1,49.78,49.87,360514.0,47.3424,47.5036,47.2002,47.2855,360514.0
2023-10-10 10:00:00,49.87,50.56,49.87,50.53,685314.0,47.2855,47.9398,47.2855,47.9113,685314.0
2023-10-10 10:10:00,50.53,50.75,50.48,50.52,408129.0,47.9113,48.1199,47.8639,47.9018,408129.0
2023-10-10 10:20:00,50.52,50.59,50.13,50.3,390647.0,47.9018,47.9682,47.532,47.6932,390647.0
2023-10-10 10:30:00,50.31,50.43,50.21,50.36,510818.0,47.7027,47.8165,47.6079,47.7501,510818.0
2023-10-10 10:40:00,50.35,50.5,50.27,50.45,514267.0,47.7406,47.8829,47.6648,47.8355,514267.0
2023-10-10 10:50:00,50.45,51.05,50.42,50.99,524274.0,47.8355,48.4044,47.807,48.3475,524274.0
2023-10-10 11:00:00,50.99,51.26,50.84,51.12,382316.0,48.3475,48.6035,48.2052,48.4707,382316.0
2023-10-10 11:10:00,51.13,51.15,50.64,50.65,271611.0,48.4802,48.4992,48.0156,48.0251,271611.0
2023-10-10 11:20:00,50.65,50.76,50.44,50.76,347402.0,48.0251,48.1294,47.826,48.1294,347402.0
2023-10-10 11:30:00,50.76,50.88,50.72,50.84,239924.0,48.1294,48.2432,48.0915,48.2052,239924.0
2023-10-10 11:40:00,50.83,50.96,50.75,50.83,362783.0,48.1958,48.319,48.1199,48.1958,362783.0
2023-10-10 11:50:00,50.83,51.0,50.73,51.0,317182.0,48.1958,48.3569,48.1009,48.3569,317182.0
2023-10-10 12:00:00,50.99,51.14,50.93,51.13,375027.0,48.3475,48.4897,48.2906,48.4802,375027.0
2023-10-10 12:10:00,51.13,51.38,51.01,51.38,360050.0,48.4802,48.7173,48.3664,48.7173,360050.0
2023-10-10 12:20:00,51.38,51.41,51.15,51.26,323533.0,48.7173,48.7457,48.4992,48.6035,323533.0
2023-10-10 12:30:00,51.26,51.31,51.23,51.29,230907.0,48.6035,48.6509,48.575,48.6319,230907.0
2023-10-10 12:40:00,51.29,51.3,51.09,51.3,207419.0,48.6319,48.6414,48.4423,48.6414,207419.0
2023-10-10 12:50:00,51.3,51.34,51.21,51.32,268220.0,48.6414,48.6793,48.5561,48.6604,268220.0
2023-10-10 13:00:00,51.33,51.38,51.1,51.26,362416.0,48.6698,48.7173,48.4518,48.6035,362416.0
2023-10-10 13:10:00,51.26,51.27,51.05,51.26,249382.0,48.6035,48.613,48.4044,48.6035,249382.0
2023-10-10 13:20:00,51.26,51.31,51.03,51.13,245827.0,48.6035,48.6509,48.3854,48.4802,245827.0
2023-10-10 13:30:00,51.12,51.13,50.98,51.07,285100.0,48.4707,48.4802,48.338,48.4233,285100.0
2023-10-10 13:40:00,51.08,51.12,51.04,51.05,154050.0,48.4328,48.4707,48.3949,48.4044,154050.0
2023-10-10 13:50:00,51.05,51.15,51.02,51.08,188420.0,48.4044,48.4992,48.3759,48.4328,188420.0
2023-10-10 14:00:00,51.09,51.11,50.92,50.93,271033.0,48.4423,48.4612,48.2811,48.2906,271033.0
2023-10-10 14:10:00,50.92,51.01,50.88,50.91,279335.0,48.2811,48.3664,48.2432,48.2716,279335.0
2023-10-10 14:20:00,50.91,51.03,50.83,50.98,236864.0,48.2716,48.3854,48.1958,48.338,236864.0
2023-10-10 14:30:00,50.98,51.05,50.93,51.02,185040.0,48.338,48.4044,48.2906,48.3759,185040.0
2023-10-10 14:40:00,51.02,51.21,50.98,51.15,371695.0,48.3759,48.5561,48.338,48.4992,371695.0
2023-10-10 14:50:00,51.15,51.15,50.95,51.03,248035.0,48.4992,48.4992,48.3095,48.3854,248035.0
2023-10-10 15:00:00,51.03,51.3,51.02,51.3,280883.0,48.3854,48.6414,48.3759,48.6414,280883.0
2023-10-10 15:10:00,51.3,51.31,51.2,51.29,367920.0,48.6414,48.6509,48.5466,48.6319,367920.0
2023-10-10 15:20:00,51.29,51.48,51.25,51.43,396220.0,48.6319,48.8121,48.594,48.7647,396220.0
2023-10-10 15:30:00,51.43,51.46,51.22,51.33,372165.0,48.7647,48.7931,48.5655,48.6698,372165.0
2023-10-10 15:40:00,51.33,51.52,51.32,51.51,558821.0,48.6698,48.85,48.6604,48.8405,558821.0
2023-10-10 15:50:00,51.51,51.62,51.45,51.6,1983641.0,48.8405,48.9448,48.7836,48.9259,1983641.0
2023-10-11 09:30:00,52.05,52.58,51.82,51.93,901494.0,49.3525,49.8551,49.1345,49.2388,901494.0
2023-10-11 09:40:00,51.97,52.4,51.7,52.18,617116.0,49.2767,49.6844,49.0207,49.4758,617116.0
2023-10-11 09:50:00,52.19,52.19,51.86,51.98,440085.0,49.4853,49.4853,49.1724,49.2862,440085.0
2023-10-11 10:00:00,51.98,52.45,51.98,52.44,469025.0,49.2862,49.7318,49.2862,49.7223,469025.0
2023-10-11 10:10:00,52.45,52.45,51.98,51.99,460949.0,49.7318,49.7318,49.2862,49.2956,460949.0
2023-10-11 10:20:00,52.0,52.21,51.9,52.2,480910.0,49.3051,49.5042,49.2103,49.4948,480910.0
2023-10-11 10:30:00,52.21,52.31,51.84,51.91,333373.0,49.5042,49.5991,49.1534,49.2198,333373.0
2023-10-11 10:40:00,51.91,52.11,51.87,51.98,280158.0,49.2198,49.4094,49.1819,49.2862,280158.0
2023-10-11 10:50:00,51.95,52.05,51.85,51.99,397395.0,49.2577,49.3525,49.1629,49.2956,397395.0
2023-10-11 11:00:00,51.99,52.12,51.91,51.95,434102.0,49.2956,49.4189,49.2198,49.2577,434102.0
2023-10-11 11:10:00,51.96,52.09,51.92,51.97,478305.0,49.2672,49.3905,49.2293,49.2767,478305.0
2023-10-11 11:20:00,51.98,52.37,51.96,52.36,285066.0,49.2862,49.6559,49.2672,49.6465,285066.0
2023-10-11 11:30:00,52.35,52.51,52.28,52.44,446187.0,49.637,49.7887,49.5706,49.7223,446187.0
2023-10-11 11:40:00,52.44,52.46,52.28,52.4,309991.0,49.7223,49.7413,49.5706,49.6844,309991.0
2023-10-11 11:50:00,52.41,52.53,52.31,52.5,349795.0,49.6939,49.8077,49.5991,49.7792,349795.0
2023-10-11 12:00:00,52.5,52.71,52.45,52.66,292214.0,49.7792,49.9783,49.7318,49.9309,292214.0
2023-10-11 12:10:00,52.66,52.67,52.44,52.57,253970.0,49.9309,49.9404,49.7223,49.8456,253970.0
2023-10-11 12:20:00,52.56,52.74,52.54,52.73,316754.0,49.8361,50.0068,49.8171,49.9973,316754.0
2023-10-11 12:30:00,52.73,52.79,52.55,52.72,463016.0,49.9973,50.0542,49.8266,49.9878,463016.0
2023-10-11 12:40:00,52.72,53.04,52.7,53.04,467741.0,49.9878,50.2912,49.9688,50.2912,467741.0
2023-10-11 12:50:00,53.04,53.11,52.85,52.94,331147.0,50.2912,50.3576,50.1111,50.1964,331147.0
2023-10-11 13:00:00,52.94,53.05,52.9,52.97,359812.0,50.1964,50.3007,50.1585,50.2249,359812.0
2023-10-11 13:10:00,52.96,52.98,52.81,52.83,350283.0,50.2154,50.2343,50.0731,50.0921,350283.0
2023-10-11 13:20:00,52.84,53.01,52.82,52.98,345245.0,50.1016,50.2628,50.0826,50.2343,345245.0
2023-10-11 13:30:00,52.98,52.99,52.73,52.74,280849.0,50.2343,50.2438,49.9973,50.0068,280849.0
2023-10-11 13:40:00,52.75,52.85,52.71,52.8,174708.0,50.0163,50.1111,49.9783,50.0637,174708.0
2023-10-11 13:50:00,52.81,52.91,52.79,52.89,172895.0,50.0731,50.168,50.0542,50.149,172895.0
2023-10-11 14:00:00,52.91,53.04,52.9,53.01,419592.0,50.168,50.2912,50.1585,50.2628,419592.0
2023-10-11 14:10:00,53.0,53.22,52.99,53.13,409537.0,50.2533,50.4619,50.2438,50.3766,409537.0
2023-10-11 14:20:00,53.13,53.2,53.08,53.13,291189.0,50.3766,50.4429,50.3292,50.3766,291189.0
2023-10-11 14:30:00,53.12,53.43,53.03,53.04,572588.0,50.3671,50.661,50.2817,50.2912,572588.0
2023-10-11 14:40:00,53.03,53.24,52.94,53.22,438169.0,50.2817,50.4809,50.1964,50.4619,438169.0
2023-10-11 14:50:00,53.22,53.33,53.21,53.29,324661.0,50.4619,50.5662,50.4524,50.5283,324661.0
2023-10-11 15:00:00,53.29,53.36,53.25,53.33,345094.0,50.5283,50.5946,50.4903,50.5662,345094.0
2023-10-11 15:10:00,53.33,53.42,53.29,53.36,415429.0,50.5662,50.6515,50.5283,50.5946,415429.0
2023-10-11 15:20:00,53.36,53.4,53.29,53.39,282346.0,50.5946,50.6326,50.5283,50.6231,282346.0
2023-10-11 15:30:00,53.39,53.43,53.28,53.41,393684.0,50.6231,50.661,50.5188,50.6421,393684.0
2023-10-11 15:40:00,53.4,53.5,53.35,53.45,620346.0,50.6326,50.7274,50.5852,50.68,620346.0
2023-10-11 15:50:00,53.45,53.57,53.44,53.54,2126654.0,50.68,50.7938,50.6705,50.7653,2126654.0
2023-10-12 09:30:00,53.07,53.97,53.0,53.66,1614523.0,50.3197,51.173,50.2533,50.8791,1614523.0
2023-10-12 09:40:00,53.68,53.88,53.29,53.79,1250324.0,50.8981,51.0877,50.5283,51.0024,1250324.0
2023-10-12 09:50:00,53.77,53.89,53.55,53.83,1073387.0,50.9834,51.0972,50.7748,51.0403,1073387.0
2023-10-12 10:00:00,53.83,53.85,53.11,53.21,810941.0,51.0403,51.0592,50.3576,50.4524,810941.0
2023-10-12 10:10:00,53.21,53.37,53.12,53.33,595012.0,50.4524,50.6041,50.3671,50.5662,595012.0
2023-10-12 10:20:00,53.33,53.37,53.02,53.33,760531.0,50.5662,50.6041,50.2723,50.5662,760531.0
2023-10-12 10:30:00,53.32,53.56,53.1,53.16,1011056.0,50.5567,50.7843,50.3481,50.405,1011056.0
2023-10-12 10:40:00,53.16,53.51,53.12,53.41,640337.0,50.405,50.7369,50.3671,50.6421,640337.0
2023-10-12 10:50:00,53.4,53.65,53.29,53.64,1006074.0,50.6326,50.8696,50.5283,50.8601,1006074.0
2023-10-12 11:00:00,53.63,53.87,53.36,53.43,697286.0,50.8506,51.0782,50.5946,50.661,697286.0
2023-10-12 11:10:00,53.44,53.48,52.9,52.91,612252.0,50.6705,50.7084,50.1585,50.168,612252.0
2023-10-12 11:20:00,52.91,52.96,52.66,52.86,625646.0,50.168,50.2154,49.9309,50.1206,625646.0
2023-10-12 11:30:00,52.86,53.12,52.86,53.03,364724.0,50.1206,50.3671,50.1206,50.2817,364724.0
2023-10-12 11:40:00,53.02,53.09,52.8,53.02,471031.0,50.2723,50.3386,50.0637,50.2723,471031.0
2023-10-12 11:50:00,53.02,53.31,52.97,53.29,224406.0,50.2723,50.5472,50.2249,50.5283,224406.0
2023-10-12 12:00:00,53.3,53.4,53.26,53.38,285142.0,50.5378,50.6326,50.4998,50.6136,285142.0
2023-10-12 12:10:00,53.37,53.38,53.23,53.23,368626.0,50.6041,50.6136,50.4714,50.4714,368626.0
2023-10-12 12:20:00,53.23,53.34,53.03,53.19,268917.0,50.4714,50.5757,50.2817,50.4335,268917.0
2023-10-12 12:30:00,53.19,53.39,53.16,53.36,236010.0,50.4335,50.6231,50.405,50.5946,236010.0
2023-10-12 12:40:00,53.34,53.52,53.32,53.42,406220.0,50.5757,50.7464,50.5567,50.6515,406220.0
2023-10-12 12:50:00,53.41,53.47,53.15,53.26,304105.0,50.6421,50.6989,50.3955,50.4998,304105.0
2023-10-12 13:00:00,53.26,53.27,52.99,53.11,453508.0,50.4998,50.5093,50.2438,50.3576,453508.0
2023-10-12 13:10:00,53.11,53.11,52.85,52.95,317794.0,50.3576,50.3576,50.1111,50.2059,317794.0
2023-10-12 13:20:00,52.95,53.0,52.79,52.85,346890.0,50.2059,50.2533,50.0542,50.1111,346890.0
2023-10-12 13:30:00,52.84,52.88,52.67,52.71,272580.0,50.1016,50.1395,49.9404,49.9783,272580.0
2023-10-12 13:40:00,52.71,52.74,52.42,52.5,400441.0,49.9783,50.0068,49.7034,49.7792,400441.0
2023-10-12 13:50:00,52.51,52.6,52.3,52.35,347152.0,49.7887,49.874,49.5896,49.637,347152.0
2023-10-12 14:00:00,52.36,52.46,52.23,52.35,442519.0,49.6465,49.7413,49.5232,49.637,442519.0
2023-10-12 14:10:00,52.35,52.39,52.23,52.35,262908.0,49.637,49.6749,49.5232,49.637,262908.0
2023-10-12 14:20:00,52.35,52.58,52.33,52.57,230054.0,49.637,49.8551,49.618,49.8456,230054.0
2023-10-12 14:30:00,52.57,52.7,52.51,52.61,277949.0,49.8456,49.9688,49.7887,49.8835,277949.0
2023-10-12 14:40:00,52.61,52.65,52.56,52.65,194384.0,49.8835,49.9214,49.8361,49.9214,194384.0
2023-10-12 14:50:00,52.64,52.76,52.64,52.73,335429.0,49.912,50.0257,49.912,49.9973,335429.0
2023-10-12 15:00:00,52.73,52.78,52.61,52.68,365195.0,49.9973,50.0447,49.8835,49.9499,365195.0
2023-10-12 15:10:00,52.68,52.77,52.53,52.77,418770.0,49.9499,50.0352,49.8077,50.0352,418770.0
2023-10-12 15:20:00,52.77,52.84,52.68,52.79,533823.0,50.0352,50.1016,49.9499,50.0542,533823.0
2023-10-12 15:30:00,52.8,53.02,52.78,53.02,535323.0,50.0637,50.2723,50.0447,50.2723,535323.0
2023-10-12 15:40:00,53.02,53.03,52.72,52.78,580207.0,50.2723,50.2817,49.9878,50.0447,580207.0
2023-10-12 15:50:00,52.78,53.01,52.75,53.0,2852714.0,50.0447,50.2628,50.0163,50.2533,2852714.0
2023-10-13 09:30:00,53.53,54.07,53.5,54.05,674385.0,50.7558,51.2678,50.7274,51.2489,674385.0
2023-10-13 09:40:00,54.04,54.95,53.96,54.9,602415.0,51.2394,52.1022,51.1635,52.0548,602415.0
2023-10-13 09:50:00,54.91,55.25,54.85,54.96,805550.0,52.0643,52.3867,52.0074,52.1117,805550.0
2023-10-13 10:00:00,54.95,55.21,54.84,55.06,616707.0,52.1022,52.3488,51.9979,52.2065,616707.0
2023-10-13 10:10:00,55.05,55.19,54.86,54.96,540845.0,52.1971,52.3298,52.0169,52.1117,540845.0
2023-10-13 10:20:00,54.96,55.23,54.88,54.99,462661.0,52.1117,52.3677,52.0359,52.1402,462661.0
2023-10-13 10:30:00,54.99,55.09,54.63,54.7,435377.0,52.1402,52.235,51.7988,51.8652,435377.0
2023-10-13 10:40:00,54.7,55.03,54.7,55.03,374799.0,51.8652,52.1781,51.8652,52.1781,374799.0
2023-10-13 10:50:00,55.02,55.02,54.75,54.8,317053.0,52.1686,52.1686,51.9126,51.96,317053.0
2023-10-13 11:00:00,54.8,55.01,54.67,54.95,560392.0,51.96,52.1591,51.8368,52.1022,560392.0
2023-10-13 11:10:00,54.96,55.06,54.82,55.01,249279.0,52.1117,52.2065,51.979,52.1591,249279.0
2023-10-13 11:20:00,55.01,55.03,54.72,54.87,450158.0,52.1591,52.1781,51.8842,52.0264,450158.0
2023-10-13 11:30:00,54.87,54.88,54.62,54.79,424083.0,52.0264,52.0359,51.7893,51.9505,424083.0
2023-10-13 11:40:00,54.81,55.03,54.74,54.81,383731.0,51.9695,52.1781,51.9031,51.9695,383731.0
2023-10-13 11:50:00,54.8,54.94,54.7,54.75,268670.0,51.96,52.0928,51.8652,51.9126,268670.0
2023-10-13 12:00:00,54.74,55.02,54.73,55.01,271858.0,51.9031,52.1686,51.8936,52.1591,271858.0
2023-10-13 12:10:00,55.01,55.01,54.85,54.94,234160.0,52.1591,52.1591,52.0074,52.0928,234160.0
2023-10-13 12:20:00,54.94,54.98,54.81,54.92,246927.0,52.0928,52.1307,51.9695,52.0738,246927.0
2023-10-13 12:30:00,54.91,55.03,54.88,54.97,300688.0,52.0643,52.1781,52.0359,52.1212,300688.0
2023-10-13 12:40:00,54.96,55.02,54.78,54.78,275869.0,52.1117,52.1686,51.9411,51.9411,275869.0
2023-10-13 12:50:00,54.78,54.79,54.29,54.32,418140.0,51.9411,51.9505,51.4764,51.5049,418140.0
2023-10-13 13:00:00,54.33,54.44,54.24,54.33,521832.0,51.5144,51.6187,51.429,51.5144,521832.0
2023-10-13 13:10:00,54.34,54.39,54.19,54.31,308539.0,51.5239,51.5713,51.3816,51.4954,308539.0
2023-10-13 13:20:00,54.3,54.41,54.08,54.1,191121.0,51.4859,51.5902,51.2773,51.2963,191121.0
2023-10-13 13:30:00,54.09,54.22,53.9,54.19,376154.0,51.2868,51.4101,51.1067,51.3816,376154.0
2023-10-13 13:40:00,54.19,54.3,54.18,54.27,356483.0,51.3816,51.4859,51.3721,51.4575,356483.0
2023-10-13 13:50:00,54.27,54.34,54.16,54.18,245408.0,51.4575,51.5239,51.3532,51.3721,245408.0
2023-10-13 14:00:00,54.18,54.24,54.12,54.19,253200.0,51.3721,51.429,51.3153,51.3816,253200.0
2023-10-13 14:10:00,54.19,54.27,54.13,54.23,183621.0,51.3816,51.4575,51.3247,51.4196,183621.0
2023-10-13 14:20:00,54.23,54.29,54.15,54.24,233785.0,51.4196,51.4764,51.3437,51.429,233785.0
2023-10-13 14:30:00,54.24,54.28,54.14,54.21,298691.0,51.429,51.467,51.3342,51.4006,298691.0
2023-10-13 14:40:00,54.21,54.24,53.97,53.98,636352.0,51.4006,51.429,51.173,51.1825,636352.0
2023-10-13 14:50:00,53.96,54.25,53.93,54.23,227484.0,51.1635,51.4385,51.1351,51.4196,227484.0
2023-10-13 15:00:00,54.23,54.29,54.14,54.23,379747.0,51.4196,51.4764,51.3342,51.4196,379747.0
2023-10-13 15:10:00,54.23,54.33,54.18,54.26,227456.0,51.4196,51.5144,51.3721,51.448,227456.0
2023-10-13 15:20:00,54.26,54.28,54.1,54.16,307910.0,51.448,51.467,51.2963,51.3532,307910.0
2023-10-13 15:30:00,54.16,54.3,54.08,54.11,368769.0,51.3532,51.4859,51.2773,51.3058,368769.0
2023-10-13 15:40:00,54.11,54.14,53.94,54.08,466300.0,51.3058,51.3342,51.1446,51.2773,466300.0
2023-10-13 15:50:00,54.07,54.52,54.05,54.47,2417213.0,51.2678,51.6945,51.2489,51.6471,2417213.0
2023-10-16 09:30:00,54.49,54.8,53.72,53.9,721404.0,51.6661,51.96,50.936,51.1067,721404.0
2023-10-16 09:40:00,53.91,54.52,53.56,54.46,338603.0,51.1161,51.6945,50.7843,51.6376,338603.0
2023-10-16 09:50:00,54.46,54.56,54.04,54.18,227147.0,51.6376,51.7325,51.2394,51.3721,227147.0
2023-10-16 10:00:00,54.2,54.36,53.64,53.72,439086.0,51.3911,51.5428,50.8601,50.936,439086.0
2023-10-16 10:10:00,53.72,54.29,53.69,54.25,238205.0,50.936,51.4764,50.9075,51.4385,238205.0
2023-10-16 10:20:00,54.26,54.29,54.02,54.15,255710.0,51.448,51.4764,51.2204,51.3437,255710.0
2023-10-16 10:30:00,54.15,54.28,54.07,54.09,356779.0,51.3437,51.467,51.2678,51.2868,356779.0
2023-10-16 10:40:00,54.09,54.11,53.91,54.06,469433.0,51.2868,51.3058,51.1161,51.2584,469433.0
2023-10-16 10:50:00,54.07,54.28,54.02,54.18,230636.0,51.2678,51.467,51.2204,51.3721,230636.0
2023-10-16 11:00:00,54.19,54.27,54.16,54.23,121967.0,51.3816,51.4575,51.3532,51.4196,121967.0
2023-10-16 11:10:00,54.23,54.49,54.22,54.43,282236.0,51.4196,51.6661,51.4101,51.6092,282236.0
2023-10-16 11:20:00,54.42,54.66,54.41,54.58,348254.0,51.5997,51.8273,51.5902,51.7514,348254.0
2023-10-16 11:30:00,54.59,54.65,54.44,54.62,305242.0,51.7609,51.8178,51.6187,51.7893,305242.0
2023-10-16 11:40:00,54.62,54.69,54.51,54.64,397106.0,51.7893,51.8557,51.685,51.8083,397106.0
2023-10-16 11:50:00,54.64,54.96,54.63,54.89,327659.0,51.8083,52.1117,51.7988,52.0454,327659.0
2023-10-16 12:00:00,54.9,54.91,54.63,54.73,332919.0,52.0548,52.0643,51.7988,51.8936,332919.0
2023-10-16 12:10:00,54.74,54.91,54.72,54.79,176211.0,51.9031,52.0643,51.8842,51.9505,176211.0
2023-10-16 12:20:00,54.79,54.86,54.51,54.59,190740.0,51.9505,52.0169,51.685,51.7609,190740.0
2023-10-16 12:30:00,54.59,54.73,54.56,54.68,192458.0,51.7609,51.8936,51.7325,51.8462,192458.0
2023-10-16 12:40:00,54.67,54.72,54.56,54.61,199573.0,51.8368,51.8842,51.7325,51.7799,199573.0
2023-10-16 12:50:00,54.61,54.67,54.58,54.63,143794.0,51.7799,51.8368,51.7514,51.7988,143794.0
2023-10-16 13:00:00,54.63,54.67,54.57,54.64,157408.0,51.7988,51.8368,51.7419,51.8083,157408.0
2023-10-16 13:10:00,54.64,54.68,54.59,54.65,173897.0,51.8083,51.8462,51.7609,51.8178,173897.0
2023-10-16 13:20:00,54.64,54.81,54.56,54.79,270530.0,51.8083,51.9695,51.7325,51.9505,270530.0
2023-10-16 13:30:00,54.79,54.81,54.67,54.77,165071.0,51.9505,51.9695,51.8368,51.9316,165071.0
2023-10-16 13:40:00,54.77,54.83,54.71,54.76,193693.0,51.9316,51.9885,51.8747,51.9221,193693.0
2023-10-16 13:50:00,54.76,54.96,54.74,54.94,167305.0,51.9221,52.1117,51.9031,52.0928,167305.0
2023-10-16 14:00:00,54.95,55.04,54.9,54.93,240097.0,52.1022,52.1876,52.0548,52.0833,240097.0
2023-10-16 14:10:00,54.93,54.96,54.83,54.83,311582.0,52.0833,52.1117,51.9885,51.9885,311582.0
2023-10-16 14:20:00,54.83,54.85,54.75,54.76,192637.0,51.9885,52.0074,51.9126,51.9221,192637.0
2023-10-16 14:30:00,54.76,54.85,54.59,54.61,220330.0,51.9221,52.0074,51.7609,51.7799,220330.0
2023-10-16 14:40:00,54.61,54.67,54.57,54.65,609218.0,51.7799,51.8368,51.7419,51.8178,609218.0
2023-10-16 14:50:00,54.65,54.87,54.64,54.85,194570.0,51.8178,52.0264,51.8083,52.0074,194570.0
2023-10-16 15:00:00,54.86,54.86,54.63,54.66,339013.0,52.0169,52.0169,51.7988,51.8273,339013.0
2023-10-16 15:10:00,54.65,54.66,54.54,54.63,424895.0,51.8178,51.8273,51.7135,51.7988,424895.0
2023-10-16 15:20:00,54.63,54.76,54.62,54.75,295740.0,51.7988,51.9221,51.7893,51.9126,295740.0
2023-10-16 15:30:00,54.75,54.78,54.6,54.63,450758.0,51.9126,51.9411,51.7704,51.7988,450758.0
2023-10-16 15:40:00,54.62,54.75,54.4,54.41,563861.0,51.7893,51.9126,51.5807,51.5902,563861.0
2023-10-16 15:50:00,54.41,54.53,54.35,54.36,1354661.0,51.5902,51.704,51.5333,51.5428,1354661.0
2023-10-17 09:30:00,53.58,54.65,53.58,54.42,717271.0,50.8032,51.8178,50.8032,51.5997,717271.0
2023-10-17 09:40:00,54.41,54.58,54.21,54.44,337575.0,51.5902,51.7514,51.4006,51.6187,337575.0
2023-10-17 09:50:00,54.45,54.49,53.89,53.9,224896.0,51.6282,51.6661,51.0972,51.1067,224896.0
2023-10-17 10:00:00,53.9,53.91,53.55,53.87,350556.0,51.1067,51.1161,50.7748,51.0782,350556.0
2023-10-17 10:10:00,53.87,54.4,53.84,54.34,164900.0,51.0782,51.5807,51.0498,51.5239,164900.0
2023-10-17 10:20:00,54.34,54.49,54.31,54.45,103643.0,51.5239,51.6661,51.4954,51.6282,103643.0
2023-10-17 10:30:00,54.45,54.45,54.28,54.3,130732.0,51.6282,51.6282,51.467,51.4859,130732.0
2023-10-17 10:40:00,54.3,54.43,54.24,54.31,152763.0,51.4859,51.6092,51.429,51.4954,152763.0
2023-10-17 10:50:00,54.31,54.38,54.2,54.29,149085.0,51.4954,51.5618,51.3911,51.4764,149085.0
2023-10-17 11:00:00,54.29,54.38,54.14,54.23,167592.0,51.4764,51.5618,51.3342,51.4196,167592.0
2023-10-17 11:10:00,54.24,54.42,54.24,54.41,203163.0,51.429,51.5997,51.429,51.5902,203163.0
2023-10-17 11:20:00,54.41,54.44,54.26,54.41,155257.0,51.5902,51.6187,51.448,51.5902,155257.0
2023-10-17 11:30:00,54.41,54.55,54.33,54.51,197744.0,51.5902,51.723,51.5144,51.685,197744.0
2023-10-17 11:40:00,54.5,54.58,54.42,54.56,176959.0,51.6756,51.7514,51.5997,51.7325,176959.0
2023-10-17 11:50:00,54.56,54.68,54.46,54.52,158452.0,51.7325,51.8462,51.6376,51.6945,158452.0
2023-10-17 12:00:00,54.52,54.77,54.52,54.73,178605.0,51.6945,51.9316,51.6945,51.8936,178605.0
2023-10-17 12:10:00,54.73,54.81,54.67,54.72,166284.0,51.8936,51.9695,51.8368,51.8842,166284.0
2023-10-17 12:20:00,54.71,54.82,54.65,54.82,135670.0,51.8747,51.979,51.8178,51.979,135670.0
2023-10-17 12:30:00,54.81,54.84,54.53,54.55,201629.0,51.9695,51.9979,51.704,51.723,201629.0
2023-10-17 12:40:00,54.55,54.57,54.46,54.54,146016.0,51.723,51.7419,51.6376,51.7135,146016.0
2023-10-17 12:50:00,54.53,54.55,54.31,54.35,236048.0,51.704,51.723,51.4954,51.5333,236048.0
2023-10-17 13:00:00,54.35,54.51,54.34,54.47,153736.0,51.5333,51.685,51.5239,51.6471,153736.0
2023-10-17 13:10:00,54.48,54.48,54.23,54.26,121976.0,51.6566,51.6566,51.4196,51.448,121976.0
2023-10-17 13:20:00,54.26,54.32,54.22,54.32,135915.0,51.448,51.5049,51.4101,51.5049,135915.0
2023-10-17 13:30:00,54.32,54.35,54.2,54.21,125908.0,51.5049,51.5333,51.3911,51.4006,125908.0
2023-10-17 13:40:00,54.2,54.22,53.97,54.03,219933.0,51.3911,51.4101,51.173,51.2299,219933.0
2023-10-17 13:50:00,54.01,54.12,53.99,54.02,159872.0,51.211,51.3153,51.192,51.2204,159872.0
2023-10-17 14:00:00,54.03,54.09,53.98,54.0,223778.0,51.2299,51.2868,51.1825,51.2015,223778.0
2023-10-17 14:10:00,54.01,54.04,53.92,53.92,213337.0,51.211,51.2394,51.1256,51.1256,213337.0
2023-10-17 14:20:00,53.92,54.02,53.91,53.95,171580.0,51.1256,51.2204,51.1161,51.1541,171580.0
2023-10-17 14:30:00,53.95,54.01,53.82,53.93,235997.0,51.1541,51.211,51.0308,51.1351,235997.0
2023-10-17 14:40:00,53.92,54.05,53.92,54.0,181834.0,51.1256,51.2489,51.1256,51.2015,181834.0
2023-10-17 14:50:00,53.99,54.0,53.85,53.94,157615.0,51.192,51.2015,51.0592,51.1446,157615.0
2023-10-17 15:00:00,53.93,53.96,53.89,53.9,334376.0,51.1351,51.1635,51.0972,51.1067,334376.0
2023-10-17 15:10:00,53.89,54.02,53.89,53.98,327801.0,51.0972,51.2204,51.0972,51.1825,327801.0
2023-10-17 15:20:00,54.0,54.0,53.86,53.9,426912.0,51.2015,51.2015,51.0687,51.1067,426912.0
2023-10-17 15:30:00,53.9,54.05,53.89,53.9,382198.0,51.1067,51.2489,51.0972,51.1067,382198.0
2023-10-17 15:40:00,53.9,54.0,53.85,53.97,310034.0,51.1067,51.2015,51.0592,51.173,310034.0
2023-10-17 15:50:00,53.96,54.21,53.93,54.17,1155627.0,51.1635,51.4006,51.1351,51.3627,1155627.0
2023-10-18 09:30:00,54.08,54.39,54.02,54.12,480366.0,51.2773,51.5713,51.2204,51.3153,480366.0
2023-10-18 09:40:00,54.11,54.78,54.07,54.44,386660.0,51.3058,51.9411,51.2678,51.6187,386660.0
2023-10-18 09:50:00,54.44,54.44,53.68,53.71,579182.0,51.6187,51.6187,50.8981,50.9265,579182.0
2023-10-18 10:00:00,53.71,53.96,53.64,53.67,353524.0,50.9265,51.1635,50.8601,50.8886,353524.0
2023-10-18 10:10:00,53.66,53.85,53.54,53.85,321866.0,50.8791,51.0592,50.7653,51.0592,321866.0
2023-10-18 10:20:00,53.85,53.96,53.79,53.81,269167.0,51.0592,51.1635,51.0024,51.0213,269167.0
2023-10-18 10:30:00,53.8,54.04,53.75,53.96,155672.0,51.0118,51.2394,50.9644,51.1635,155672.0
2023-10-18 10:40:00,53.95,53.99,53.68,53.68,221068.0,51.1541,51.192,50.8981,50.8981,221068.0
2023-10-18 10:50:00,53.69,53.82,53.53,53.81,267640.0,50.9075,51.0308,50.7558,51.0213,267640.0
2023-10-18 11:00:00,53.82,53.92,53.71,53.74,165203.0,51.0308,51.1256,50.9265,50.9549,165203.0
2023-10-18 11:10:00,53.75,53.79,53.56,53.78,169540.0,50.9644,51.0024,50.7843,50.9929,169540.0
2023-10-18 11:20:00,53.78,53.82,53.61,53.63,133771.0,50.9929,51.0308,50.8317,50.8506,133771.0
2023-10-18 11:30:00,53.61,53.61,53.36,53.52,127167.0,50.8317,50.8317,50.5946,50.7464,127167.0
2023-10-18 11:40:00,53.52,53.53,53.27,53.31,159216.0,50.7464,50.7558,50.5093,50.5472,159216.0
2023-10-18 11:50:00,53.33,53.34,53.19,53.21,145803.0,50.5662,50.5757,50.4335,50.4524,145803.0
2023-10-18 12:00:00,53.22,53.33,53.07,53.33,202670.0,50.4619,50.5662,50.3197,50.5662,202670.0
2023-10-18 12:10:00,53.33,53.34,53.09,53.13,208339.0,50.5662,50.5757,50.3386,50.3766,208339.0
2023-10-18 12:20:00,53.13,53.26,53.12,53.23,116911.0,50.3766,50.4998,50.3671,50.4714,116911.0
2023-10-18 12:30:00,53.23,53.26,53.11,53.16,187394.0,50.4714,50.4998,50.3576,50.405,187394.0
2023-10-18 12:40:00,53.17,53.3,53.15,53.2,186607.0,50.4145,50.5378,50.3955,50.4429,186607.0
2023-10-18 12:50:00,53.2,53.29,53.16,53.26,184435.0,50.4429,50.5283,50.405,50.4998,184435.0
2023-10-18 13:00:00,53.26,53.51,53.2,53.41,185643.0,50.4998,50.7369,50.4429,50.6421,185643.0
2023-10-18 13:10:00,53.41,53.48,53.29,53.33,159303.0,50.6421,50.7084,50.5283,50.5662,159303.0
2023-10-18 13:20:00,53.32,53.38,53.29,53.33,133115.0,50.5567,50.6136,50.5283,50.5662,133115.0
2023-10-18 13:30:00,53.31,53.31,53.07,53.19,184936.0,50.5472,50.5472,50.3197,50.4335,184936.0
2023-10-18 13:40:00,53.2,53.34,53.18,53.32,79513.0,50.4429,50.5757,50.424,50.5567,79513.0
2023-10-18 13:50:00,53.31,53.47,53.3,53.46,144002.0,50.5472,50.6989,50.5378,50.6895,144002.0
2023-10-18 14:00:00,53.47,53.64,53.38,53.61,230332.0,50.6989,50.8601,50.6136,50.8317,230332.0
2023-10-18 14:10:00,53.61,53.66,53.56,53.59,86239.0,50.8317,50.8791,50.7843,50.8127,86239.0
2023-10-18 14:20:00,53.6,53.61,53.52,53.52,130673.0,50.8222,50.8317,50.7464,50.7464,130673.0
2023-10-18 14:30:00,53.52,53.63,53.37,53.42,188135.0,50.7464,50.8506,50.6041,50.6515,188135.0
2023-10-18 14:40:00,53.42,53.51,53.39,53.4,133779.0,50.6515,50.7369,50.6231,50.6326,133779.0
2023-10-18 14:50:00,53.4,53.42,53.22,53.33,175623.0,50.6326,50.6515,50.4619,50.5662,175623.0
2023-10-18 15:00:00,53.32,53.33,53.21,53.25,281904.0,50.5567,50.5662,50.4524,50.4903,281904.0
2023-10-18 15:10:00,53.25,53.47,53.24,53.41,172753.0,50.4903,50.6989,50.4809,50.6421,172753.0
2023-10-18 15:20:00,53.41,53.44,53.22,53.32,233373.0,50.6421,50.6705,50.4619,50.5567,233373.0
2023-10-18 15:30:00,53.32,53.48,53.3,53.34,272281.0,50.5567,50.7084,50.5378,50.5757,272281.0
2023-10-18 15:40:00,53.34,53.35,53.12,53.23,556550.0,50.5757,50.5852,50.3671,50.4714,556550.0
2023-10-18 15:50:00,53.22,53.31,53.19,53.23,1362979.0,50.4619,50.5472,50.4335,50.4714,1362979.0
2023-10-19 09:30:00,53.28,53.99,53.21,53.96,578088.0,50.5188,51.192,50.4524,51.1635,578088.0
2023-10-19 09:40:00,53.95,53.98,53.57,53.6,242860.0,51.1541,51.1825,50.7938,50.8222,242860.0
2023-10-19 09:50:00,53.59,53.7,53.41,53.62,361783.0,50.8127,50.917,50.6421,50.8412,361783.0
2023-10-19 10:00:00,53.61,53.64,53.19,53.26,216635.0,50.8317,50.8601,50.4335,50.4998,216635.0
2023-10-19 10:10:00,53.27,53.43,53.12,53.22,393938.0,50.5093,50.661,50.3671,50.4619,393938.0
2023-10-19 10:20:00,53.22,53.26,52.97,52.97,292384.0,50.4619,50.4998,50.2249,50.2249,292384.0
2023-10-19 10:30:00,52.97,52.98,52.7,52.73,246746.0,50.2249,50.2343,49.9688,49.9973,246746.0
2023-10-19 10:40:00,52.73,53.05,52.73,53.03,179573.0,49.9973,50.3007,49.9973,50.2817,179573.0
2023-10-19 10:50:00,53.03,53.18,52.9,52.94,145379.0,50.2817,50.424,50.1585,50.1964,145379.0
2023-10-19 11:00:00,52.94,53.12,52.92,53.01,140822.0,50.1964,50.3671,50.1774,50.2628,140822.0
2023-10-19 11:10:00,53.01,53.2,52.96,53.14,137229.0,50.2628,50.4429,50.2154,50.386,137229.0
2023-10-19 11:20:00,53.15,53.23,53.04,53.17,154443.0,50.3955,50.4714,50.2912,50.4145,154443.0
2023-10-19 11:30:00,53.19,53.43,53.15,53.43,215966.0,50.4335,50.661,50.3955,50.661,215966.0
2023-10-19 11:40:00,53.43,53.54,53.37,53.4,190462.0,50.661,50.7653,50.6041,50.6326,190462.0
2023-10-19 11:50:00,53.39,53.4,53.17,53.23,135931.0,50.6231,50.6326,50.4145,50.4714,135931.0
2023-10-19 12:00:00,53.23,53.44,53.07,53.24,185155.0,50.4714,50.6705,50.3197,50.4809,185155.0
2023-10-19 12:10:00,53.25,53.42,53.18,53.38,185871.0,50.4903,50.6515,50.424,50.6136,185871.0
2023-10-19 12:20:00,53.38,53.57,53.09,53.13,174637.0,50.6136,50.7938,50.3386,50.3766,174637.0
2023-10-19 12:30:00,53.15,53.35,52.8,52.91,209815.0,50.3955,50.5852,50.0637,50.168,209815.0
2023-10-19 12:40:00,52.91,53.23,52.83,53.21,270220.0,50.168,50.4714,50.0921,50.4524,270220.0
2023-10-19 12:50:00,53.22,53.27,53.07,53.23,193634.0,50.4619,50.5093,50.3197,50.4714,193634.0
2023-10-19 13:00:00,53.23,53.4,53.19,53.3,195264.0,50.4714,50.6326,50.4335,50.5378,195264.0
2023-10-19 13:10:00,53.31,53.31,53.11,53.29,190499.0,50.5472,50.5472,50.3576,50.5283,190499.0
2023-10-19 13:20:00,53.29,53.32,53.1,53.22,190270.0,50.5283,50.5567,50.3481,50.4619,190270.0
2023-10-19 13:30:00,53.23,53.31,53.03,53.1,248483.0,50.4714,50.5472,50.2817,50.3481,248483.0
2023-10-19 13:40:00,53.11,53.14,52.97,52.99,114723.0,50.3576,50.386,50.2249,50.2438,114723.0
2023-10-19 13:50:00,52.99,53.13,52.96,53.03,84945.0,50.2438,50.3766,50.2154,50.2817,84945.0
2023-10-19 14:00:00,53.03,53.13,52.9,52.91,111646.0,50.2817,50.3766,50.1585,50.168,111646.0
2023-10-19 14:10:00,52.91,53.0,52.89,52.97,130225.0,50.168,50.2533,50.149,50.2249,130225.0
2023-10-19 14:20:00,52.98,53.0,52.81,52.91,107034.0,50.2343,50.2533,50.0731,50.168,107034.0
2023-10-19 14:30:00,52.91,52.91,52.8,52.86,115347.0,50.168,50.168,50.0637,50.1206,115347.0
2023-10-19 14:40:00,52.86,52.86,52.68,52.69,159093.0,50.1206,50.1206,49.9499,49.9594,159093.0
2023-10-19 14:50:00,52.68,52.72,52.61,52.65,159724.0,49.9499,49.9878,49.8835,49.9214,159724.0
2023-10-19 15:00:00,52.65,52.74,52.6,52.62,131961.0,49.9214,50.0068,49.874,49.893,131961.0
2023-10-19 15:10:00,52.62,52.64,52.49,52.6,208547.0,49.893,49.912,49.7697,49.874,208547.0
2023-10-19 15:20:00,52.6,52.66,52.48,52.52,235924.0,49.874,49.9309,49.7602,49.7982,235924.0
2023-10-19 15:30:00,52.52,52.68,52.51,52.58,269740.0,49.7982,49.9499,49.7887,49.8551,269740.0
2023-10-19 15:40:00,52.59,52.6,52.38,52.54,359029.0,49.8645,49.874,49.6654,49.8171,359029.0
2023-10-19 15:50:00,52.53,52.59,52.38,52.38,880366.0,49.8077,49.8645,49.6654,49.6654,880366.0
2023-10-20 09:30:00,51.95,52.6,51.93,52.56,942592.0,49.2577,49.874,49.2388,49.8361,942592.0
2023-10-20 09:40:00,52.55,52.69,52.21,52.43,300657.0,49.8266,49.9594,49.5042,49.7128,300657.0
2023-10-20 09:50:00,52.44,52.55,52.06,52.26,312437.0,49.7223,49.8266,49.362,49.5516,312437.0
2023-10-20 10:00:00,52.25,52.36,52.06,52.35,261034.0,49.5422,49.6465,49.362,49.637,261034.0
2023-10-20 10:10:00,52.35,52.35,52.22,52.23,309422.0,49.637,49.637,49.5137,49.5232,309422.0
2023-10-20 10:20:00,52.24,52.3,52.1,52.16,308447.0,49.5327,49.5896,49.3999,49.4568,308447.0
2023-10-20 10:30:00,52.16,52.31,52.08,52.13,247632.0,49.4568,49.5991,49.381,49.4284,247632.0
2023-10-20 10:40:00,52.13,52.22,51.93,52.19,193903.0,49.4284,49.5137,49.2388,49.4853,193903.0
2023-10-20 10:50:00,52.19,52.44,52.17,52.43,447743.0,49.4853,49.7223,49.4663,49.7128,447743.0
2023-10-20 11:00:00,52.43,52.46,52.15,52.17,235342.0,49.7128,49.7413,49.4474,49.4663,235342.0
2023-10-20 11:10:00,52.16,52.22,52.08,52.14,170102.0,49.4568,49.5137,49.381,49.4379,170102.0
2023-10-20 11:20:00,52.14,52.17,52.04,52.11,140978.0,49.4379,49.4663,49.3431,49.4094,140978.0
2023-10-20 11:30:00,52.11,52.17,51.93,51.96,182164.0,49.4094,49.4663,49.2388,49.2672,182164.0
2023-10-20 11:40:00,51.96,52.05,51.91,52.03,195071.0,49.2672,49.3525,49.2198,49.3336,195071.0
2023-10-20 11:50:00,52.03,52.03,51.73,51.8,277762.0,49.3336,49.3336,49.0491,49.1155,277762.0
2023-10-20 12:00:00,51.81,51.86,51.69,51.86,305080.0,49.125,49.1724,49.0112,49.1724,305080.0
2023-10-20 12:10:00,51.86,52.04,51.84,52.04,111082.0,49.1724,49.3431,49.1534,49.3431,111082.0
2023-10-20 12:20:00,52.04,52.27,52.01,52.16,167407.0,49.3431,49.5611,49.3146,49.4568,167407.0
2023-10-20 12:30:00,52.16,52.17,52.07,52.14,242165.0,49.4568,49.4663,49.3715,49.4379,242165.0
2023-10-20 12:40:00,52.14,52.17,52.05,52.1,220717.0,49.4379,49.4663,49.3525,49.3999,220717.0
2023-10-20 12:50:00,52.1,52.14,52.0,52.05,325405.0,49.3999,49.4379,49.3051,49.3525,325405.0
2023-10-20 13:00:00,52.05,52.1,51.95,52.07,382973.0,49.3525,49.3999,49.2577,49.3715,382973.0
2023-10-20 13:10:00,52.05,52.35,52.05,52.31,137123.0,49.3525,49.637,49.3525,49.5991,137123.0
2023-10-20 13:20:00,52.32,52.4,52.12,52.15,233460.0,49.6085,49.6844,49.4189,49.4474,233460.0
2023-10-20 13:30:00,52.15,52.23,52.07,52.12,170372.0,49.4474,49.5232,49.3715,49.4189,170372.0
2023-10-20 13:40:00,52.12,52.27,52.11,52.2,110371.0,49.4189,49.5611,49.4094,49.4948,110371.0
2023-10-20 13:50:00,52.2,52.26,52.13,52.23,176370.0,49.4948,49.5516,49.4284,49.5232,176370.0
2023-10-20 14:00:00,52.23,52.27,52.14,52.16,164752.0,49.5232,49.5611,49.4379,49.4568,164752.0
2023-10-20 14:10:00,52.16,52.19,51.95,52.0,134746.0,49.4568,49.4853,49.2577,49.3051,134746.0
2023-10-20 14:20:00,52.01,52.04,51.9,51.97,223866.0,49.3146,49.3431,49.2103,49.2767,223866.0
2023-10-20 14:30:00,51.96,52.23,51.95,52.11,188775.0,49.2672,49.5232,49.2577,49.4094,188775.0
2023-10-20 14:40:00,52.12,52.23,52.06,52.16,240065.0,49.4189,49.5232,49.362,49.4568,240065.0
2023-10-20 14:50:00,52.16,52.27,52.1,52.21,153745.0,49.4568,49.5611,49.3999,49.5042,153745.0
2023-10-20 15:00:00,52.21,52.26,52.09,52.13,269358.0,49.5042,49.5516,49.3905,49.4284,269358.0
2023-10-20 15:10:00,52.13,52.27,52.08,52.27,383832.0,49.4284,49.5611,49.381,49.5611,383832.0
2023-10-20 15:20:00,52.27,52.27,52.04,52.13,273679.0,49.5611,49.5611,49.3431,49.4284,273679.0
2023-10-20 15:30:00,52.14,52.17,52.01,52.01,389161.0,49.4379,49.4663,49.3146,49.3146,389161.0
2023-10-20 15:40:00,52.02,52.02,51.82,51.94,600021.0,49.3241,49.3241,49.1345,49.2482,600021.0
2023-10-20 15:50:00,51.94,51.99,51.82,51.97,1883163.0,49.2482,49.2956,49.1345,49.2767,1883163.0
2023-10-23 09:30:00,51.27,51.56,50.95,51.5,490004.0,48.613,48.8879,48.3095,48.831,490004.0
2023-10-23 09:40:00,51.48,51.56,51.09,51.55,259791.0,48.8121,48.8879,48.4423,48.8784,259791.0
2023-10-23 09:50:00,51.55,51.83,51.42,51.79,205169.0,48.8784,49.1439,48.7552,49.106,205169.0
2023-10-23 10:00:00,51.78,51.94,51.73,51.88,221037.0,49.0965,49.2482,49.0491,49.1913,221037.0
2023-10-23 10:10:00,51.88,52.07,51.87,51.99,220030.0,49.1913,49.3715,49.1819,49.2956,220030.0
2023-10-23 10:20:00,51.99,52.15,51.76,51.76,275534.0,49.2956,49.4474,49.0776,49.0776,275534.0
2023-10-23 10:30:00,51.76,51.85,51.61,51.8,195722.0,49.0776,49.1629,48.9353,49.1155,195722.0
2023-10-23 10:40:00,51.79,52.11,51.77,52.1,191665.0,49.106,49.4094,49.087,49.3999,191665.0
2023-10-23 10:50:00,52.1,52.28,51.98,52.08,228221.0,49.3999,49.5706,49.2862,49.381,228221.0
2023-10-23 11:00:00,52.07,52.2,52.07,52.19,155143.0,49.3715,49.4948,49.3715,49.4853,155143.0
2023-10-23 11:10:00,52.19,52.36,52.07,52.36,325332.0,49.4853,49.6465,49.3715,49.6465,325332.0
2023-10-23 11:20:00,52.36,52.47,52.3,52.41,173625.0,49.6465,49.7508,49.5896,49.6939,173625.0
2023-10-23 11:30:00,52.41,52.56,52.41,52.5,270152.0,49.6939,49.8361,49.6939,49.7792,270152.0
2023-10-23 11:40:00,52.5,52.52,52.14,52.24,149147.0,49.7792,49.7982,49.4379,49.5327,149147.0
2023-10-23 11:50:00,52.24,52.29,52.16,52.28,125562.0,49.5327,49.5801,49.4568,49.5706,125562.0
2023-10-23 12:00:00,52.27,52.28,52.16,52.18,127054.0,49.5611,49.5706,49.4568,49.4758,127054.0
2023-10-23 12:10:00,52.19,52.26,52.04,52.1,144115.0,49.4853,49.5516,49.3431,49.3999,144115.0
2023-10-23 12:20:00,52.11,52.23,52.09,52.12,350607.0,49.4094,49.5232,49.3905,49.4189,350607.0
2023-10-23 12:30:00,52.11,52.24,52.09,52.2,347768.0,49.4094,49.5327,49.3905,49.4948,347768.0
2023-10-23 12:40:00,52.21,52.23,52.13,52.18,139009.0,49.5042,49.5232,49.4284,49.4758,139009.0
2023-10-23 12:50:00,52.18,52.31,52.12,52.26,104351.0,49.4758,49.5991,49.4189,49.5516,104351.0
2023-10-23 13:00:00,52.26,52.32,52.17,52.2,148227.0,49.5516,49.6085,49.4663,49.4948,148227.0
2023-10-23 13:10:00,52.19,52.23,52.05,52.07,202773.0,49.4853,49.5232,49.3525,49.3715,202773.0
2023-10-23 13:20:00,52.07,52.09,51.99,52.08,232901.0,49.3715,49.3905,49.2956,49.381,232901.0
2023-10-23 13:30:00,52.08,52.11,51.96,52.09,175175.0,49.381,49.4094,49.2672,49.3905,175175.0
2023-10-23 13:40:00,52.09,52.15,52.02,52.03,183496.0,49.3905,49.4474,49.3241,49.3336,183496.0
2023-10-23 13:50:00,52.04,52.13,51.9,51.93,287866.0,49.3431,49.4284,49.2103,49.2388,287866.0
2023-10-23 14:00:00,51.93,51.99,51.76,51.91,183685.0,49.2388,49.2956,49.0776,49.2198,183685.0
2023-10-23 14:10:00,51.91,52.0,51.86,51.88,126109.0,49.2198,49.3051,49.1724,49.1913,126109.0
2023-10-23 14:20:00,51.87,51.92,51.84,51.88,219868.0,49.1819,49.2293,49.1534,49.1913,219868.0
2023-10-23 14:30:00,51.88,52.04,51.86,52.02,215065.0,49.1913,49.3431,49.1724,49.3241,215065.0
2023-10-23 14:40:00,52.02,52.11,51.91,51.97,240454.0,49.3241,49.4094,49.2198,49.2767,240454.0
2023-10-23 14:50:00,51.97,52.01,51.91,51.96,241545.0,49.2767,49.3146,49.2198,49.2672,241545.0
2023-10-23 15:00:00,51.96,51.99,51.85,51.89,256012.0,49.2672,49.2956,49.1629,49.2008,256012.0
2023-10-23 15:10:00,51.89,51.92,51.72,51.77,297075.0,49.2008,49.2293,49.0396,49.087,297075.0
2023-10-23 15:20:00,51.77,51.77,51.57,51.6,249981.0,49.087,49.087,48.8974,48.9259,249981.0
2023-10-23 15:30:00,51.6,51.63,51.43,51.46,367994.0,48.9259,48.9543,48.7647,48.7931,367994.0
2023-10-23 15:40:00,51.46,51.59,51.42,51.53,801376.0,48.7931,48.9164,48.7552,48.8595,801376.0
2023-10-23 15:50:00,51.52,51.55,51.4,51.51,1119926.0,48.85,48.8784,48.7362,48.8405,1119926.0
2023-10-24 09:30:00,54.44,54.49,53.11,53.89,924677.0,51.6187,51.6661,50.3576,51.0972,924677.0
2023-10-24 09:40:00,53.88,54.02,53.53,53.86,568433.0,51.0877,51.2204,50.7558,51.0687,568433.0
2023-10-24 09:50:00,53.88,54.02,53.71,53.87,289685.0,51.0877,51.2204,50.9265,51.0782,289685.0
2023-10-24 10:00:00,53.85,54.01,53.19,53.96,414973.0,51.0592,51.211,50.4335,51.1635,414973.0
2023-10-24 10:10:00,53.97,54.29,53.66,54.2,559286.0,51.173,51.4764,50.8791,51.3911,559286.0
2023-10-24 10:20:00,54.18,54.32,53.98,54.29,289031.0,51.3721,51.5049,51.1825,51.4764,289031.0
2023-10-24 10:30:00,54.28,54.37,54.01,54.34,243186.0,51.467,51.5523,51.211,51.5239,243186.0
2023-10-24 10:40:00,54.35,54.36,53.96,54.18,237211.0,51.5333,51.5428,51.1635,51.3721,237211.0
2023-10-24 10:50:00,54.18,54.56,54.18,54.33,339928.0,51.3721,51.7325,51.3721,51.5144,339928.0
2023-10-24 11:00:00,54.32,54.43,53.98,54.35,313517.0,51.5049,51.6092,51.1825,51.5333,313517.0
2023-10-24 11:10:00,54.33,54.54,54.22,54.37,251179.0,51.5144,51.7135,51.4101,51.5523,251179.0
2023-10-24 11:20:00,54.37,54.61,54.19,54.57,420435.0,51.5523,51.7799,51.3816,51.7419,420435.0
2023-10-24 11:30:00,54.56,54.61,54.29,54.42,242141.0,51.7325,51.7799,51.4764,51.5997,242141.0
2023-10-24 11:40:00,54.41,54.5,54.33,54.41,188771.0,51.5902,51.6756,51.5144,51.5902,188771.0
2023-10-24 11:50:00,54.39,54.54,54.23,54.5,297537.0,51.5713,51.7135,51.4196,51.6756,297537.0
2023-10-24 12:00:00,54.49,54.82,54.4,54.79,313846.0,51.6661,51.979,51.5807,51.9505,313846.0
2023-10-24 12:10:00,54.79,55.02,54.77,54.93,506754.0,51.9505,52.1686,51.9316,52.0833,506754.0
2023-10-24 12:20:00,54.96,55.06,54.81,54.94,534646.0,52.1117,52.2065,51.9695,52.0928,534646.0
2023-10-24 12:30:00,54.94,54.99,54.64,54.85,1020371.0,52.0928,52.1402,51.8083,52.0074,1020371.0
2023-10-24 12:40:00,54.85,54.93,54.81,54.86,114380.0,52.0074,52.0833,51.9695,52.0169,114380.0
2023-10-24 12:50:00,54.86,54.97,54.8,54.93,226480.0,52.0169,52.1212,51.96,52.0833,226480.0
2023-10-24 13:00:00,54.92,55.05,54.88,55.02,291402.0,52.0738,52.1971,52.0359,52.1686,291402.0
2023-10-24 13:10:00,55.01,55.01,54.74,54.89,241971.0,52.1591,52.1591,51.9031,52.0454,241971.0
2023-10-24 13:20:00,54.88,55.12,54.85,54.96,182796.0,52.0359,52.2634,52.0074,52.1117,182796.0
2023-10-24 13:30:00,54.96,55.04,54.91,54.96,143793.0,52.1117,52.1876,52.0643,52.1117,143793.0
2023-10-24 13:40:00,54.97,55.06,54.92,55.04,120848.0,52.1212,52.2065,52.0738,52.1876,120848.0
2023-10-24 13:50:00,55.04,55.12,54.94,55.0,129911.0,52.1876,52.2634,52.0928,52.1497,129911.0
2023-10-24 14:00:00,55.0,55.06,54.95,54.99,141006.0,52.1497,52.2065,52.1022,52.1402,141006.0
2023-10-24 14:10:00,54.99,55.21,54.92,55.19,343338.0,52.1402,52.3488,52.0738,52.3298,343338.0
2023-10-24 14:20:00,55.18,55.28,55.13,55.18,250102.0,52.3203,52.4151,52.2729,52.3203,250102.0
2023-10-24 14:30:00,55.18,55.34,55.13,55.16,535324.0,52.3203,52.472,52.2729,52.3014,535324.0
2023-10-24 14:40:00,55.16,55.42,55.14,55.3,400519.0,52.3014,52.5479,52.2824,52.4341,400519.0
2023-10-24 14:50:00,55.29,55.38,55.19,55.22,417775.0,52.4246,52.51,52.3298,52.3582,417775.0
2023-10-24 15:00:00,55.21,55.35,55.18,55.35,293126.0,52.3488,52.4815,52.3203,52.4815,293126.0
2023-10-24 15:10:00,55.35,55.43,55.25,55.3,551676.0,52.4815,52.5574,52.3867,52.4341,551676.0
2023-10-24 15:20:00,55.3,55.34,55.17,55.34,418300.0,52.4341,52.472,52.3108,52.472,418300.0
2023-10-24 15:30:00,55.34,55.4,55.25,55.28,351415.0,52.472,52.5289,52.3867,52.4151,351415.0
2023-10-24 15:40:00,55.28,55.42,55.23,55.4,464786.0,52.4151,52.5479,52.3677,52.5289,464786.0
2023-10-24 15:50:00,55.39,55.39,55.08,55.09,1477386.0,52.5194,52.5194,52.2255,52.235,1477386.0
2023-10-25 09:30:00,55.61,56.43,55.5,55.97,966823.0,52.728,53.5055,52.6237,53.0694,966823.0
2023-10-25 09:40:00,55.96,56.1,55.43,55.78,689443.0,53.0599,53.1926,52.5574,52.8892,689443.0
2023-10-25 09:50:00,55.78,55.97,55.46,55.55,304789.0,52.8892,53.0694,52.5858,52.6711,304789.0
2023-10-25 10:00:00,55.52,55.54,54.91,55.16,309112.0,52.6427,52.6617,52.0643,52.3014,309112.0
2023-10-25 10:10:00,55.17,55.76,55.12,55.76,298347.0,52.3108,52.8703,52.2634,52.8703,298347.0
2023-10-25 10:20:00,55.75,55.88,55.51,55.8,336162.0,52.8608,52.984,52.6332,52.9082,336162.0
2023-10-25 10:30:00,55.8,56.37,55.71,56.3,388553.0,52.9082,53.4487,52.8229,53.3823,388553.0
2023-10-25 10:40:00,56.3,56.63,56.2,56.5,486022.0,53.3823,53.6952,53.2875,53.5719,486022.0
2023-10-25 10:50:00,56.49,56.51,56.17,56.34,308739.0,53.5624,53.5814,53.259,53.4202,308739.0
2023-10-25 11:00:00,56.35,56.73,56.32,56.62,261015.0,53.4297,53.79,53.4012,53.6857,261015.0
2023-10-25 11:10:00,56.63,56.77,56.55,56.76,384801.0,53.6952,53.8279,53.6193,53.8184,384801.0
2023-10-25 11:20:00,56.76,56.79,56.5,56.54,458469.0,53.8184,53.8469,53.5719,53.6098,458469.0
2023-10-25 11:30:00,56.55,56.59,56.24,56.29,469865.0,53.6193,53.6572,53.3254,53.3728,469865.0
2023-10-25 11:40:00,56.28,56.4,56.08,56.13,261223.0,53.3633,53.4771,53.1737,53.2211,261223.0
2023-10-25 11:50:00,56.13,56.36,55.97,55.97,287561.0,53.2211,53.4392,53.0694,53.0694,287561.0
2023-10-25 12:00:00,55.95,56.0,55.74,55.78,337992.0,53.0504,53.0978,52.8513,52.8892,337992.0
2023-10-25 12:10:00,55.77,55.8,55.59,55.72,221742.0,52.8797,52.9082,52.7091,52.8323,221742.0
2023-10-25 12:20:00,55.72,55.98,55.7,55.83,170000.0,52.8323,53.0789,52.8134,52.9366,170000.0
2023-10-25 12:30:00,55.83,56.11,55.82,56.06,229348.0,52.9366,53.2021,52.9272,53.1547,229348.0
2023-10-25 12:40:00,56.07,56.12,55.98,56.08,170555.0,53.1642,53.2116,53.0789,53.1737,170555.0
2023-10-25 12:50:00,56.08,56.14,55.99,56.08,150244.0,53.1737,53.2306,53.0883,53.1737,150244.0
2023-10-25 13:00:00,56.08,56.15,55.84,55.94,228676.0,53.1737,53.2401,52.9461,53.0409,228676.0
2023-10-25 13:10:00,55.94,56.12,55.89,56.04,189948.0,53.0409,53.2116,52.9935,53.1358,189948.0
2023-10-25 13:20:00,56.04,56.1,55.9,56.06,161529.0,53.1358,53.1926,53.003,53.1547,161529.0
2023-10-25 13:30:00,56.05,56.1,55.9,56.02,221217.0,53.1452,53.1926,53.003,53.1168,221217.0
2023-10-25 13:40:00,56.03,56.06,55.9,56.03,250869.0,53.1263,53.1547,53.003,53.1263,250869.0
2023-10-25 13:50:00,56.03,56.14,55.9,56.11,467183.0,53.1263,53.2306,53.003,53.2021,467183.0
2023-10-25 14:00:00,56.1,56.28,56.05,56.28,335541.0,53.1926,53.3633,53.1452,53.3633,335541.0
2023-10-25 14:10:00,56.28,56.5,56.22,56.41,214412.0,53.3633,53.5719,53.3064,53.4866,214412.0
2023-10-25 14:20:00,56.41,56.54,56.4,56.51,237153.0,53.4866,53.6098,53.4771,53.5814,237153.0
2023-10-25 14:30:00,56.5,56.58,56.37,56.55,264490.0,53.5719,53.6478,53.4487,53.6193,264490.0
2023-10-25 14:40:00,56.55,56.94,56.52,56.55,503634.0,53.6193,53.9891,53.5909,53.6193,503634.0
2023-10-25 14:50:00,56.55,56.73,56.42,56.69,449472.0,53.6193,53.79,53.4961,53.7521,449472.0
2023-10-25 15:00:00,56.69,56.76,56.66,56.66,297063.0,53.7521,53.8184,53.7236,53.7236,297063.0
2023-10-25 15:10:00,56.66,56.66,56.51,56.55,268598.0,53.7236,53.7236,53.5814,53.6193,268598.0
2023-10-25 15:20:00,56.55,56.63,56.37,56.46,317901.0,53.6193,53.6952,53.4487,53.534,317901.0
2023-10-25 15:30:00,56.45,56.58,56.39,56.48,315372.0,53.5245,53.6478,53.4676,53.5529,315372.0
2023-10-25 15:40:00,56.48,56.69,56.46,56.64,569689.0,53.5529,53.7521,53.534,53.7047,569689.0
2023-10-25 15:50:00,56.63,56.68,56.44,56.47,1425378.0,53.6952,53.7426,53.515,53.5435,1425378.0
2023-10-26 09:30:00,56.77,57.4,56.68,57.19,775404.0,53.8279,54.4253,53.7426,54.2262,775404.0
2023-10-26 09:40:00,57.16,57.62,57.15,57.6,389952.0,54.1977,54.6339,54.1882,54.6149,389952.0
2023-10-26 09:50:00,57.61,57.9,57.47,57.7,423984.0,54.6244,54.8994,54.4916,54.7097,423984.0
2023-10-26 10:00:00,57.69,58.24,57.46,58.19,496983.0,54.7002,55.2217,54.4822,55.1743,496983.0
2023-10-26 10:10:00,58.18,58.22,57.55,57.83,405371.0,55.1648,55.2028,54.5675,54.833,405371.0
2023-10-26 10:20:00,57.83,57.94,57.69,57.75,360557.0,54.833,54.9373,54.7002,54.7571,360557.0
2023-10-26 10:30:00,57.74,57.81,57.55,57.73,304461.0,54.7477,54.814,54.5675,54.7382,304461.0
2023-10-26 10:40:00,57.73,57.83,57.49,57.73,299226.0,54.7382,54.833,54.5106,54.7382,299226.0
2023-10-26 10:50:00,57.74,57.87,57.57,57.59,226865.0,54.7477,54.8709,54.5865,54.6054,226865.0
2023-10-26 11:00:00,57.58,57.61,57.35,57.45,356929.0,54.5959,54.6244,54.3779,54.4727,356929.0
2023-10-26 11:10:00,57.45,57.64,57.29,57.58,249987.0,54.4727,54.6528,54.321,54.5959,249987.0
2023-10-26 11:20:00,57.58,57.68,57.55,57.65,192635.0,54.5959,54.6908,54.5675,54.6623,192635.0
2023-10-26 11:30:00,57.65,57.69,57.53,57.59,315588.0,54.6623,54.7002,54.5485,54.6054,315588.0
2023-10-26 11:40:00,57.59,57.61,57.43,57.52,372168.0,54.6054,54.6244,54.4537,54.5391,372168.0
2023-10-26 11:50:00,57.52,57.69,57.46,57.46,209333.0,54.5391,54.7002,54.4822,54.4822,209333.0
2023-10-26 12:00:00,57.45,57.52,57.27,57.32,244093.0,54.4727,54.5391,54.302,54.3494,244093.0
2023-10-26 12:10:00,57.32,57.59,57.3,57.56,184204.0,54.3494,54.6054,54.3305,54.577,184204.0
2023-10-26 12:20:00,57.57,57.64,57.48,57.63,295900.0,54.5865,54.6528,54.5011,54.6434,295900.0
2023-10-26 12:30:00,57.62,57.63,57.34,57.54,306754.0,54.6339,54.6434,54.3684,54.558,306754.0
2023-10-26 12:40:00,57.53,57.73,57.45,57.65,219631.0,54.5485,54.7382,54.4727,54.6623,219631.0
2023-10-26 12:50:00,57.66,57.7,57.49,57.54,299667.0,54.6718,54.7097,54.5106,54.558,299667.0
2023-10-26 13:00:00,57.54,57.74,57.48,57.54,228054.0,54.558,54.7477,54.5011,54.558,228054.0
2023-10-26 13:10:00,57.54,57.68,57.52,57.65,190676.0,54.558,54.6908,54.5391,54.6623,190676.0
2023-10-26 13:20:00,57.65,57.67,57.55,57.65,260586.0,54.6623,54.6813,54.5675,54.6623,260586.0
2023-10-26 13:30:00,57.65,57.7,57.55,57.55,177514.0,54.6623,54.7097,54.5675,54.5675,177514.0
2023-10-26 13:40:00,57.55,57.71,57.54,57.65,225078.0,54.5675,54.7192,54.558,54.6623,225078.0
2023-10-26 13:50:00,57.65,57.73,57.63,57.66,181463.0,54.6623,54.7382,54.6434,54.6718,181463.0
2023-10-26 14:00:00,57.65,57.71,57.6,57.67,137195.0,54.6623,54.7192,54.6149,54.6813,137195.0
2023-10-26 14:10:00,57.67,57.74,57.64,57.73,206966.0,54.6813,54.7477,54.6528,54.7382,206966.0
2023-10-26 14:20:00,57.73,57.77,57.58,57.62,191027.0,54.7382,54.7761,54.5959,54.6339,191027.0
2023-10-26 14:30:00,57.62,57.78,57.6,57.75,271250.0,54.6339,54.7856,54.6149,54.7571,271250.0
2023-10-26 14:40:00,57.75,57.81,57.72,57.77,218205.0,54.7571,54.814,54.7287,54.7761,218205.0
2023-10-26 14:50:00,57.77,57.93,57.77,57.91,503201.0,54.7761,54.9278,54.7761,54.9088,503201.0
2023-10-26 15:00:00,57.91,58.14,57.9,58.05,285602.0,54.9088,55.1269,54.8994,55.0416,285602.0
2023-10-26 15:10:00,58.05,58.08,57.91,57.93,333481.0,55.0416,55.07,54.9088,54.9278,333481.0
2023-10-26 15:20:00,57.93,58.01,57.86,57.93,418121.0,54.9278,55.0037,54.8614,54.9278,418121.0
2023-10-26 15:30:00,57.93,57.99,57.75,57.83,410348.0,54.9278,54.9847,54.7571,54.833,410348.0
2023-10-26 15:40:00,57.83,57.92,57.71,57.85,636905.0,54.833,54.9183,54.7192,54.852,636905.0
2023-10-26 15:50:00,57.85,57.88,57.54,57.58,1580266.0,54.852,54.8804,54.558,54.5959,1580266.0
2023-10-27 09:30:00,57.36,57.92,57.34,57.84,638668.0,54.3873,54.9183,54.3684,54.8425,638668.0
2023-10-27 09:40:00,57.83,58.03,57.65,57.91,395865.0,54.833,55.0226,54.6623,54.9088,395865.0
2023-10-27 09:50:00,57.9,57.91,57.52,57.63,346518.0,54.8994,54.9088,54.5391,54.6434,346518.0
2023-10-27 10:00:00,57.62,57.64,56.89,57.1,623877.0,54.6339,54.6528,53.9417,54.1408,623877.0
2023-10-27 10:10:00,57.12,57.4,57.06,57.34,285004.0,54.1598,54.4253,54.1029,54.3684,285004.0
2023-10-27 10:20:00,57.34,57.42,57.12,57.19,155675.0,54.3684,54.4442,54.1598,54.2262,155675.0
2023-10-27 10:30:00,57.19,57.29,57.06,57.27,222163.0,54.2262,54.321,54.1029,54.302,222163.0
2023-10-27 10:40:00,57.27,57.36,56.9,57.0,193789.0,54.302,54.3873,53.9512,54.046,193789.0
2023-10-27 10:50:00,57.01,57.2,56.99,57.17,148252.0,54.0555,54.2356,54.0365,54.2072,148252.0
2023-10-27 11:00:00,57.17,57.31,57.1,57.28,154692.0,54.2072,54.3399,54.1408,54.3115,154692.0
2023-10-27 11:10:00,57.28,57.28,56.98,57.02,205747.0,54.3115,54.3115,54.027,54.065,205747.0
2023-10-27 11:20:00,57.01,57.03,56.89,56.9,148439.0,54.0555,54.0744,53.9417,53.9512,148439.0
2023-10-27 11:30:00,56.9,56.9,56.63,56.8,177908.0,53.9512,53.9512,53.6952,53.8564,177908.0
2023-10-27 11:40:00,56.81,56.95,56.75,56.91,106606.0,53.8658,53.9986,53.809,53.9607,106606.0
2023-10-27 11:50:00,56.91,56.94,56.73,56.82,140078.0,53.9607,53.9891,53.79,53.8753,140078.0
2023-10-27 12:00:00,56.81,56.83,56.68,56.79,204350.0,53.8658,53.8848,53.7426,53.8469,204350.0
2023-10-27 12:10:00,56.79,56.88,56.74,56.74,107550.0,53.8469,53.9322,53.7995,53.7995,107550.0
2023-10-27 12:20:00,56.73,56.75,56.52,56.61,105577.0,53.79,53.809,53.5909,53.6762,105577.0
2023-10-27 12:30:00,56.6,56.63,56.45,56.61,121783.0,53.6667,53.6952,53.5245,53.6762,121783.0
2023-10-27 12:40:00,56.62,56.65,56.53,56.55,109641.0,53.6857,53.7141,53.6004,53.6193,109641.0
2023-10-27 12:50:00,56.55,56.57,56.44,56.5,160280.0,53.6193,53.6383,53.515,53.5719,160280.0
2023-10-27 13:00:00,56.5,56.52,56.35,56.37,142348.0,53.5719,53.5909,53.4297,53.4487,142348.0
2023-10-27 13:10:00,56.38,56.41,56.21,56.23,154453.0,53.4581,53.4866,53.2969,53.3159,154453.0
2023-10-27 13:20:00,56.24,56.33,56.1,56.27,124498.0,53.3254,53.4107,53.1926,53.3538,124498.0
2023-10-27 13:30:00,56.27,56.29,56.07,56.14,138510.0,53.3538,53.3728,53.1642,53.2306,138510.0
2023-10-27 13:40:00,56.14,56.35,56.13,56.3,120531.0,53.2306,53.4297,53.2211,53.3823,120531.0
2023-10-27 13:50:00,56.3,56.41,56.21,56.37,108589.0,53.3823,53.4866,53.2969,53.4487,108589.0
2023-10-27 14:00:00,56.38,56.41,56.21,56.37,110851.0,53.4581,53.4866,53.2969,53.4487,110851.0
2023-10-27 14:10:00,56.37,56.45,56.3,56.34,115965.0,53.4487,53.5245,53.3823,53.4202,115965.0
2023-10-27 14:20:00,56.35,56.36,55.98,56.0,200810.0,53.4297,53.4392,53.0789,53.0978,200810.0
2023-10-27 14:30:00,55.99,56.3,55.93,56.25,160667.0,53.0883,53.3823,53.0315,53.3349,160667.0
2023-10-27 14:40:00,56.26,56.36,56.19,56.2,130899.0,53.3444,53.4392,53.278,53.2875,130899.0
2023-10-27 14:50:00,56.2,56.22,55.97,56.01,158755.0,53.2875,53.3064,53.0694,53.1073,158755.0
2023-10-27 15:00:00,56.0,56.07,55.98,56.01,199480.0,53.0978,53.1642,53.0789,53.1073,199480.0
2023-10-27 15:10:00,56.01,56.12,55.94,56.08,238753.0,53.1073,53.2116,53.0409,53.1737,238753.0
2023-10-27 15:20:00,56.09,56.26,56.01,56.25,300004.0,53.1832,53.3444,53.1073,53.3349,300004.0
2023-10-27 15:30:00,56.25,56.35,56.01,56.01,238468.0,53.3349,53.4297,53.1073,53.1073,238468.0
2023-10-27 15:40:00,56.01,56.16,55.98,56.13,315260.0,53.1073,53.2495,53.0789,53.2211,315260.0
2023-10-27 15:50:00,56.13,56.31,56.09,56.24,999427.0,53.2211,53.3918,53.1832,53.3254,999427.0
2023-10-30 09:30:00,56.41,57.05,56.41,56.7,386461.0,53.4866,54.0934,53.4866,53.7615,386461.0
2023-10-30 09:40:00,56.69,56.79,56.49,56.59,182754.0,53.7521,53.8469,53.5624,53.6572,182754.0
2023-10-30 09:50:00,56.6,56.7,56.45,56.54,253826.0,53.6667,53.7615,53.5245,53.6098,253826.0
2023-10-30 10:00:00,56.55,56.56,55.94,56.02,165660.0,53.6193,53.6288,53.0409,53.1168,165660.0
2023-10-30 10:10:00,56.01,56.14,55.96,56.08,150579.0,53.1073,53.2306,53.0599,53.1737,150579.0
2023-10-30 10:20:00,56.07,56.21,55.91,56.03,130713.0,53.1642,53.2969,53.0125,53.1263,130713.0
2023-10-30 10:30:00,56.03,56.03,55.81,55.85,150426.0,53.1263,53.1263,52.9177,52.9556,150426.0
2023-10-30 10:40:00,55.86,56.14,55.77,56.11,126907.0,52.9651,53.2306,52.8797,53.2021,126907.0
2023-10-30 10:50:00,56.1,56.16,56.01,56.08,104814.0,53.1926,53.2495,53.1073,53.1737,104814.0
2023-10-30 11:00:00,56.09,56.23,56.04,56.16,93505.0,53.1832,53.3159,53.1358,53.2495,93505.0
2023-10-30 11:10:00,56.15,56.23,55.98,56.01,119078.0,53.2401,53.3159,53.0789,53.1073,119078.0
2023-10-30 11:20:00,56.02,56.06,55.79,56.05,179106.0,53.1168,53.1547,52.8987,53.1452,179106.0
2023-10-30 11:30:00,56.06,56.37,56.05,56.15,191027.0,53.1547,53.4487,53.1452,53.2401,191027.0
2023-10-30 11:40:00,56.13,56.26,56.09,56.14,114921.0,53.2211,53.3444,53.1832,53.2306,114921.0
2023-10-30 11:50:00,56.13,56.14,56.01,56.12,69310.0,53.2211,53.2306,53.1073,53.2116,69310.0
2023-10-30 12:00:00,56.11,56.3,56.11,56.14,100140.0,53.2021,53.3823,53.2021,53.2306,100140.0
2023-10-30 12:10:00,56.14,56.37,56.13,56.37,120298.0,53.2306,53.4487,53.2211,53.4487,120298.0
2023-10-30 12:20:00,56.37,56.59,56.36,56.58,192106.0,53.4487,53.6572,53.4392,53.6478,192106.0
2023-10-30 12:30:00,56.58,56.68,56.5,56.65,232675.0,53.6478,53.7426,53.5719,53.7141,232675.0
2023-10-30 12:40:00,56.66,56.77,56.39,56.77,476801.0,53.7236,53.8279,53.4676,53.8279,476801.0
2023-10-30 12:50:00,56.77,57.09,56.75,56.85,441702.0,53.8279,54.1313,53.809,53.9038,441702.0
2023-10-30 13:00:00,56.85,56.95,56.78,56.85,143902.0,53.9038,53.9986,53.8374,53.9038,143902.0
2023-10-30 13:10:00,56.84,56.93,56.78,56.85,105211.0,53.8943,53.9796,53.8374,53.9038,105211.0
2023-10-30 13:20:00,56.86,57.17,56.75,57.15,175748.0,53.9133,54.2072,53.809,54.1882,175748.0
2023-10-30 13:30:00,57.16,57.2,56.91,57.03,192012.0,54.1977,54.2356,53.9607,54.0744,192012.0
2023-10-30 13:40:00,57.03,57.14,57.01,57.08,152744.0,54.0744,54.1787,54.0555,54.1219,152744.0
2023-10-30 13:50:00,57.07,57.16,57.04,57.09,96503.0,54.1124,54.1977,54.0839,54.1313,96503.0
2023-10-30 14:00:00,57.09,57.09,56.88,56.91,133174.0,54.1313,54.1313,53.9322,53.9607,133174.0
2023-10-30 14:10:00,56.92,57.02,56.91,57.01,90785.0,53.9701,54.065,53.9607,54.0555,90785.0
2023-10-30 14:20:00,57.01,57.04,56.97,57.02,106551.0,54.0555,54.0839,54.0176,54.065,106551.0
2023-10-30 14:30:00,57.03,57.19,56.97,57.17,167839.0,54.0744,54.2262,54.0176,54.2072,167839.0
2023-10-30 14:40:00,57.16,57.23,57.12,57.22,108572.0,54.1977,54.2641,54.1598,54.2546,108572.0
2023-10-30 14:50:00,57.21,57.22,57.13,57.19,145278.0,54.2451,54.2546,54.1693,54.2262,145278.0
2023-10-30 15:00:00,57.19,57.4,57.14,57.4,256308.0,54.2262,54.4253,54.1787,54.4253,256308.0
2023-10-30 15:10:00,57.4,57.47,57.29,57.33,325363.0,54.4253,54.4916,54.321,54.3589,325363.0
2023-10-30 15:20:00,57.32,57.33,57.17,57.28,181877.0,54.3494,54.3589,54.2072,54.3115,181877.0
2023-10-30 15:30:00,57.27,57.29,57.13,57.16,202065.0,54.302,54.321,54.1693,54.1977,202065.0
2023-10-30 15:40:00,57.16,57.25,57.09,57.19,298563.0,54.1977,54.283,54.1313,54.2262,298563.0
2023-10-30 15:50:00,57.18,57.32,57.16,57.2,887234.0,54.2167,54.3494,54.1977,54.2356,887234.0
2023-10-31 09:30:00,57.56,58.29,57.56,57.99,457451.0,54.577,55.2691,54.577,54.9847,457451.0
2023-10-31 09:40:00,58.0,58.18,57.76,57.76,195910.0,54.9942,55.1648,54.7666,54.7666,195910.0
2023-10-31 09:50:00,57.77,57.9,57.59,57.69,195770.0,54.7761,54.8994,54.6054,54.7002,195770.0
2023-10-31 10:00:00,57.69,57.69,57.39,57.59,167375.0,54.7002,54.7002,54.4158,54.6054,167375.0
2023-10-31 10:10:00,57.6,57.93,57.5,57.9,386410.0,54.6149,54.9278,54.5201,54.8994,386410.0
2023-10-31 10:20:00,57.91,57.95,57.6,57.65,161432.0,54.9088,54.9468,54.6149,54.6623,161432.0
2023-10-31 10:30:00,57.65,57.77,57.5,57.58,198504.0,54.6623,54.7761,54.5201,54.5959,198504.0
2023-10-31 10:40:00,57.57,57.71,57.54,57.69,125411.0,54.5865,54.7192,54.558,54.7002,125411.0
2023-10-31 10:50:00,57.69,58.08,57.67,58.07,264824.0,54.7002,55.07,54.6813,55.0605,264824.0
2023-10-31 11:00:00,58.06,58.18,58.0,58.07,194252.0,55.0511,55.1648,54.9942,55.0605,194252.0
2023-10-31 11:10:00,58.07,58.14,57.99,58.0,131634.0,55.0605,55.1269,54.9847,54.9942,131634.0
2023-10-31 11:20:00,58.01,58.38,58.01,58.14,247657.0,55.0037,55.3545,55.0037,55.1269,247657.0
2023-10-31 11:30:00,58.13,58.16,57.88,58.07,198555.0,55.1174,55.1459,54.8804,55.0605,198555.0
2023-10-31 11:40:00,58.08,58.14,57.92,58.14,174289.0,55.07,55.1269,54.9183,55.1269,174289.0
2023-10-31 11:50:00,58.14,58.3,58.08,58.2,159453.0,55.1269,55.2786,55.07,55.1838,159453.0
2023-10-31 12:00:00,58.19,58.26,58.09,58.15,182888.0,55.1743,55.2407,55.0795,55.1364,182888.0
2023-10-31 12:10:00,58.15,58.2,57.96,58.1,210943.0,55.1364,55.1838,54.9562,55.089,210943.0
2023-10-31 12:20:00,58.09,58.2,58.09,58.18,175781.0,55.0795,55.1838,55.0795,55.1648,175781.0
2023-10-31 12:30:00,58.18,58.24,58.09,58.22,256517.0,55.1648,55.2217,55.0795,55.2028,256517.0
2023-10-31 12:40:00,58.21,58.41,58.19,58.23,189591.0,55.1933,55.3829,55.1743,55.2123,189591.0
2023-10-31 12:50:00,58.22,58.32,58.19,58.27,142666.0,55.2028,55.2976,55.1743,55.2502,142666.0
2023-10-31 13:00:00,58.28,58.43,58.27,58.39,177725.0,55.2597,55.4019,55.2502,55.364,177725.0
2023-10-31 13:10:00,58.39,58.46,58.29,58.36,238019.0,55.364,55.4303,55.2691,55.3355,238019.0
2023-10-31 13:20:00,58.36,58.48,58.34,58.44,194513.0,55.3355,55.4493,55.3166,55.4114,194513.0
2023-10-31 13:30:00,58.44,58.49,58.2,58.25,209560.0,55.4114,55.4588,55.1838,55.2312,209560.0
2023-10-31 13:40:00,58.25,58.25,58.09,58.11,143201.0,55.2312,55.2312,55.0795,55.0985,143201.0
2023-10-31 13:50:00,58.12,58.43,58.09,58.36,201641.0,55.108,55.4019,55.0795,55.3355,201641.0
2023-10-31 14:00:00,58.37,58.37,58.22,58.25,293802.0,55.345,55.345,55.2028,55.2312,293802.0
2023-10-31 14:10:00,58.25,58.3,58.19,58.23,151065.0,55.2312,55.2786,55.1743,55.2123,151065.0
2023-10-31 14:20:00,58.24,58.28,58.18,58.21,180409.0,55.2217,55.2597,55.1648,55.1933,180409.0
2023-10-31 14:30:00,58.21,58.36,58.18,58.33,207586.0,55.1933,55.3355,55.1648,55.3071,207586.0
2023-10-31 14:40:00,58.33,58.47,58.31,58.47,197244.0,55.3071,55.4398,55.2881,55.4398,197244.0
2023-10-31 14:50:00,58.47,58.49,58.38,58.43,235542.0,55.4398,55.4588,55.3545,55.4019,235542.0
2023-10-31 15:00:00,58.43,58.47,58.36,58.42,184657.0,55.4019,55.4398,55.3355,55.3924,184657.0
2023-10-31 15:10:00,58.41,58.44,58.31,58.35,266467.0,55.3829,55.4114,55.2881,55.326,266467.0
2023-10-31 15:20:00,58.35,58.35,58.18,58.27,250368.0,55.326,55.326,55.1648,55.2502,250368.0
2023-10-31 15:30:00,58.27,58.27,57.97,58.02,319310.0,55.2502,55.2502,54.9657,55.0131,319310.0
2023-10-31 15:40:00,58.02,58.13,58.0,58.12,437581.0,55.0131,55.1174,54.9942,55.108,437581.0
2023-10-31 15:50:00,58.11,58.45,58.1,58.29,1735606.0,55.0985,55.4209,55.089,55.2691,1735606.0
2023-11-01 09:30:00,58.11,58.54,57.65,57.86,371710.0,55.0985,55.5062,54.6623,54.8614,371710.0
2023-11-01 09:40:00,57.88,58.05,57.58,57.7,270580.0,54.8804,55.0416,54.5959,54.7097,270580.0
2023-11-01 09:50:00,57.7,57.78,57.28,57.36,218646.0,54.7097,54.7856,54.3115,54.3873,218646.0
2023-11-01 10:00:00,57.37,57.72,57.28,57.69,303851.0,54.3968,54.7287,54.3115,54.7002,303851.0
2023-11-01 10:10:00,57.71,57.94,57.69,57.8,424174.0,54.7192,54.9373,54.7002,54.8045,424174.0
2023-11-01 10:20:00,57.8,58.12,57.66,57.9,299300.0,54.8045,55.108,54.6718,54.8994,299300.0
2023-11-01 10:30:00,57.92,57.99,57.79,57.84,119272.0,54.9183,54.9847,54.7951,54.8425,119272.0
2023-11-01 10:40:00,57.84,57.99,57.76,57.79,235143.0,54.8425,54.9847,54.7666,54.7951,235143.0
2023-11-01 10:50:00,57.78,57.8,57.5,57.51,229345.0,54.7856,54.8045,54.5201,54.5296,229345.0
2023-11-01 11:00:00,57.52,57.56,57.4,57.47,172247.0,54.5391,54.577,54.4253,54.4916,172247.0
2023-11-01 11:10:00,57.46,57.51,57.18,57.32,233525.0,54.4822,54.5296,54.2167,54.3494,233525.0
2023-11-01 11:20:00,57.33,57.54,57.31,57.53,106295.0,54.3589,54.558,54.3399,54.5485,106295.0
2023-11-01 11:30:00,57.54,57.73,57.53,57.66,152831.0,54.558,54.7382,54.5485,54.6718,152831.0
2023-11-01 11:40:00,57.67,57.84,57.65,57.79,147585.0,54.6813,54.8425,54.6623,54.7951,147585.0
2023-11-01 11:50:00,57.78,57.82,57.65,57.69,186924.0,54.7856,54.8235,54.6623,54.7002,186924.0
2023-11-01 12:00:00,57.7,57.74,57.61,57.63,110334.0,54.7097,54.7477,54.6244,54.6434,110334.0
2023-11-01 12:10:00,57.62,57.7,57.56,57.65,107026.0,54.6339,54.7097,54.577,54.6623,107026.0
2023-11-01 12:20:00,57.64,57.76,57.6,57.7,176869.0,54.6528,54.7666,54.6149,54.7097,176869.0
2023-11-01 12:30:00,57.71,57.84,57.7,57.82,103127.0,54.7192,54.8425,54.7097,54.8235,103127.0
2023-11-01 12:40:00,57.82,57.86,57.74,57.85,94527.0,54.8235,54.8614,54.7477,54.852,94527.0
2023-11-01 12:50:00,57.85,57.9,57.78,57.8,139256.0,54.852,54.8994,54.7856,54.8045,139256.0
2023-11-01 13:00:00,57.8,57.87,57.76,57.82,120854.0,54.8045,54.8709,54.7666,54.8235,120854.0
2023-11-01 13:10:00,57.82,57.92,57.78,57.81,122649.0,54.8235,54.9183,54.7856,54.814,122649.0
2023-11-01 13:20:00,57.82,57.82,57.49,57.64,144671.0,54.8235,54.8235,54.5106,54.6528,144671.0
2023-11-01 13:30:00,57.64,57.7,57.5,57.61,148562.0,54.6528,54.7097,54.5201,54.6244,148562.0
2023-11-01 13:40:00,57.61,57.64,57.4,57.41,125768.0,54.6244,54.6528,54.4253,54.4348,125768.0
2023-11-01 13:50:00,57.4,57.57,57.4,57.49,145861.0,54.4253,54.5865,54.4253,54.5106,145861.0
2023-11-01 14:00:00,57.5,57.66,57.48,57.62,221077.0,54.5201,54.6718,54.5011,54.6339,221077.0
2023-11-01 14:10:00,57.63,57.85,57.6,57.8,179391.0,54.6434,54.852,54.6149,54.8045,179391.0
2023-11-01 14:20:00,57.8,58.01,57.8,57.91,144084.0,54.8045,55.0037,54.8045,54.9088,144084.0
2023-11-01 14:30:00,57.91,58.26,57.91,58.07,253209.0,54.9088,55.2407,54.9088,55.0605,253209.0
2023-11-01 14:40:00,58.07,58.26,57.94,58.14,215877.0,55.0605,55.2407,54.9373,55.1269,215877.0
2023-11-01 14:50:00,58.14,58.41,58.14,58.39,194948.0,55.1269,55.3829,55.1269,55.364,194948.0
2023-11-01 15:00:00,58.38,58.74,58.38,58.73,400049.0,55.3545,55.6958,55.3545,55.6863,400049.0
2023-11-01 15:10:00,58.73,58.79,58.43,58.45,322029.0,55.6863,55.7432,55.4019,55.4209,322029.0
2023-11-01 15:20:00,58.45,58.62,58.37,58.57,292980.0,55.4209,55.582,55.345,55.5346,292980.0
2023-11-01 15:30:00,58.56,58.66,58.46,58.62,318050.0,55.5252,55.62,55.4303,55.582,318050.0
2023-11-01 15:40:00,58.62,58.67,58.53,58.63,496292.0,55.582,55.6295,55.4967,55.5915,496292.0
2023-11-01 15:50:00,58.62,58.64,58.37,58.45,1060455.0,55.582,55.601,55.345,55.4209,1060455.0
2023-11-02 09:30:00,58.52,59.48,58.5,59.32,522000.0,55.4872,56.3975,55.4683,56.2458,522000.0
2023-11-02 09:40:00,59.35,59.58,58.89,59.35,285340.0,56.2742,56.4923,55.8381,56.2742,285340.0
2023-11-02 09:50:00,59.34,59.87,59.34,59.49,257414.0,56.2647,56.7673,56.2647,56.407,257414.0
2023-11-02 10:00:00,59.49,59.76,59.45,59.63,303549.0,56.407,56.663,56.369,56.5397,303549.0
2023-11-02 10:10:00,59.62,59.88,59.48,59.8,220326.0,56.5302,56.7767,56.3975,56.7009,220326.0
2023-11-02 10:20:00,59.79,59.97,59.78,59.96,188240.0,56.6914,56.8621,56.6819,56.8526,188240.0
2023-11-02 10:30:00,59.97,60.16,59.89,59.95,410961.0,56.8621,57.0422,56.7862,56.8431,410961.0
2023-11-02 10:40:00,59.96,60.27,59.94,60.24,359157.0,56.8526,57.1465,56.8336,57.1181,359157.0
2023-11-02 10:50:00,60.25,60.32,60.0,60.09,384832.0,57.1276,57.1939,56.8905,56.9759,384832.0
2023-11-02 11:00:00,60.08,60.2,59.93,60.18,298092.0,56.9664,57.0802,56.8242,57.0612,298092.0
2023-11-02 11:10:00,60.18,60.24,60.0,60.21,247206.0,57.0612,57.1181,56.8905,57.0896,247206.0
2023-11-02 11:20:00,60.22,60.31,60.17,60.22,130129.0,57.0991,57.1845,57.0517,57.0991,130129.0
2023-11-02 11:30:00,60.21,60.47,60.08,60.16,223115.0,57.0896,57.3362,56.9664,57.0422,223115.0
2023-11-02 11:40:00,60.16,60.3,60.05,60.06,483391.0,57.0422,57.175,56.9379,56.9474,483391.0
2023-11-02 11:50:00,60.07,60.14,59.95,59.97,172632.0,56.9569,57.0233,56.8431,56.8621,172632.0
2023-11-02 12:00:00,59.96,60.07,59.84,59.96,185471.0,56.8526,56.9569,56.7388,56.8526,185471.0
2023-11-02 12:10:00,59.96,60.01,59.83,59.94,186370.0,56.8526,56.9,56.7293,56.8336,186370.0
2023-11-02 12:20:00,59.93,60.05,59.73,59.75,194390.0,56.8242,56.9379,56.6345,56.6535,194390.0
2023-11-02 12:30:00,59.76,60.08,59.75,59.98,126870.0,56.663,56.9664,56.6535,56.8716,126870.0
2023-11-02 12:40:00,59.98,60.04,59.81,59.87,166382.0,56.8716,56.9285,56.7104,56.7673,166382.0
2023-11-02 12:50:00,59.88,59.94,59.75,59.93,153099.0,56.7767,56.8336,56.6535,56.8242,153099.0
2023-11-02 13:00:00,59.93,60.06,59.88,60.02,107644.0,56.8242,56.9474,56.7767,56.9095,107644.0
2023-11-02 13:10:00,60.02,60.04,59.88,59.95,118192.0,56.9095,56.9285,56.7767,56.8431,118192.0
2023-11-02 13:20:00,59.94,60.09,59.89,60.07,233569.0,56.8336,56.9759,56.7862,56.9569,233569.0
2023-11-02 13:30:00,60.05,60.15,59.96,59.97,150034.0,56.9379,57.0328,56.8526,56.8621,150034.0
2023-11-02 13:40:00,59.97,60.04,59.93,60.02,91296.0,56.8621,56.9285,56.8242,56.9095,91296.0
2023-11-02 13:50:00,60.02,60.1,59.97,60.0,93285.0,56.9095,56.9853,56.8621,56.8905,93285.0
2023-11-02 14:00:00,60.0,60.0,59.86,59.86,99158.0,56.8905,56.8905,56.7578,56.7578,99158.0
2023-11-02 14:10:00,59.87,60.01,59.81,59.93,248109.0,56.7673,56.9,56.7104,56.8242,248109.0
2023-11-02 14:20:00,59.94,60.06,59.88,59.9,142411.0,56.8336,56.9474,56.7767,56.7957,142411.0
2023-11-02 14:30:00,59.91,59.95,59.8,59.86,94400.0,56.8052,56.8431,56.7009,56.7578,94400.0
2023-11-02 14:40:00,59.87,60.01,59.82,59.9,178530.0,56.7673,56.9,56.7199,56.7957,178530.0
2023-11-02 14:50:00,59.91,59.95,59.87,59.92,144896.0,56.8052,56.8431,56.7673,56.8147,144896.0
2023-11-02 15:00:00,59.93,60.04,59.92,59.95,160967.0,56.8242,56.9285,56.8147,56.8431,160967.0
2023-11-02 15:10:00,59.96,59.96,59.79,59.82,370042.0,56.8526,56.8526,56.6914,56.7199,370042.0
2023-11-02 15:20:00,59.82,59.97,59.77,59.93,363931.0,56.7199,56.8621,56.6724,56.8242,363931.0
2023-11-02 15:30:00,59.93,59.99,59.78,59.93,287538.0,56.8242,56.881,56.6819,56.8242,287538.0
2023-11-02 15:40:00,59.93,60.06,59.87,60.05,450536.0,56.8242,56.9474,56.7673,56.9379,450536.0
2023-11-02 15:50:00,60.05,60.08,59.87,59.9,1326744.0,56.9379,56.9664,56.7673,56.7957,1326744.0
2023-11-03 09:30:00,61.22,61.35,60.58,61.15,444737.0,58.0473,58.1706,57.4405,57.9809,444737.0
2023-11-03 09:40:00,61.14,61.49,61.0,61.04,422696.0,57.9714,58.3033,57.8387,57.8766,422696.0
2023-11-03 09:50:00,61.03,61.25,60.56,61.09,267482.0,57.8671,58.0757,57.4215,57.924,267482.0
2023-11-03 10:00:00,61.09,61.23,60.97,61.11,286916.0,57.924,58.0568,57.8103,57.943,286916.0
2023-11-03 10:10:00,61.14,61.47,61.14,61.41,273738.0,57.9714,58.2843,57.9714,58.2275,273738.0
2023-11-03 10:20:00,61.44,61.45,60.96,61.02,160564.0,58.2559,58.2654,57.8008,57.8577,160564.0
2023-11-03 10:30:00,61.02,61.07,60.78,61.04,256982.0,57.8577,57.9051,57.6301,57.8766,256982.0
2023-11-03 10:40:00,61.03,61.04,60.78,60.88,220092.0,57.8671,57.8766,57.6301,57.7249,220092.0
2023-11-03 10:50:00,60.88,61.0,60.77,60.84,201704.0,57.7249,57.8387,57.6206,57.687,201704.0
2023-11-03 11:00:00,60.84,60.86,60.64,60.74,200275.0,57.687,57.706,57.4974,57.5922,200275.0
2023-11-03 11:10:00,60.74,60.83,60.64,60.68,166792.0,57.5922,57.6775,57.4974,57.5353,166792.0
2023-11-03 11:20:00,60.68,60.73,60.45,60.48,143644.0,57.5353,57.5827,57.3172,57.3457,143644.0
2023-11-03 11:30:00,60.49,60.61,60.47,60.54,220032.0,57.3551,57.4689,57.3362,57.4025,220032.0
2023-11-03 11:40:00,60.52,60.6,60.43,60.55,203239.0,57.3836,57.4594,57.2982,57.412,203239.0
2023-11-03 11:50:00,60.55,60.66,60.45,60.57,350122.0,57.412,57.5163,57.3172,57.431,350122.0
2023-11-03 12:00:00,60.56,60.61,60.43,60.46,582004.0,57.4215,57.4689,57.2982,57.3267,582004.0
2023-11-03 12:10:00,60.47,60.61,60.47,60.56,128294.0,57.3362,57.4689,57.3362,57.4215,128294.0
2023-11-03 12:20:00,60.57,60.61,60.53,60.58,103341.0,57.431,57.4689,57.3931,57.4405,103341.0
2023-11-03 12:30:00,60.58,60.66,60.52,60.55,129772.0,57.4405,57.5163,57.3836,57.412,129772.0
2023-11-03 12:40:00,60.56,60.6,60.46,60.52,102819.0,57.4215,57.4594,57.3267,57.3836,102819.0
2023-11-03 12:50:00,60.52,60.58,60.46,60.54,80417.0,57.3836,57.4405,57.3267,57.4025,80417.0
2023-11-03 13:00:00,60.54,60.57,60.47,60.5,70601.0,57.4025,57.431,57.3362,57.3646,70601.0
2023-11-03 13:10:00,60.5,60.51,60.3,60.34,135671.0,57.3646,57.3741,57.175,57.2129,135671.0
2023-11-03 13:20:00,60.34,60.49,60.32,60.36,89112.0,57.2129,57.3551,57.1939,57.2319,89112.0
2023-11-03 13:30:00,60.37,60.49,60.36,60.42,97288.0,57.2414,57.3551,57.2319,57.2888,97288.0
2023-11-03 13:40:00,60.42,60.45,60.36,60.43,100929.0,57.2888,57.3172,57.2319,57.2982,100929.0
2023-11-03 13:50:00,60.43,60.55,60.43,60.52,105243.0,57.2982,57.412,57.2982,57.3836,105243.0
2023-11-03 14:00:00,60.51,60.53,60.43,60.49,128946.0,57.3741,57.3931,57.2982,57.3551,128946.0
2023-11-03 14:10:00,60.48,60.52,60.37,60.46,341588.0,57.3457,57.3836,57.2414,57.3267,341588.0
2023-11-03 14:20:00,60.46,60.55,60.44,60.49,152996.0,57.3267,57.412,57.3077,57.3551,152996.0
2023-11-03 14:30:00,60.48,60.51,60.41,60.46,123690.0,57.3457,57.3741,57.2793,57.3267,123690.0
2023-11-03 14:40:00,60.46,60.47,60.36,60.45,148759.0,57.3267,57.3362,57.2319,57.3172,148759.0
2023-11-03 14:50:00,60.46,60.46,60.33,60.35,147670.0,57.3267,57.3267,57.2034,57.2224,147670.0
2023-11-03 15:00:00,60.35,60.35,60.16,60.21,151473.0,57.2224,57.2224,57.0422,57.0896,151473.0
2023-11-03 15:10:00,60.21,60.24,60.1,60.21,117616.0,57.0896,57.1181,56.9853,57.0896,117616.0
2023-11-03 15:20:00,60.21,60.21,59.97,60.01,225214.0,57.0896,57.0896,56.8621,56.9,225214.0
2023-11-03 15:30:00,60.0,60.03,59.87,59.89,335683.0,56.8905,56.919,56.7673,56.7862,335683.0
2023-11-03 15:40:00,59.89,59.92,59.61,59.63,651771.0,56.7862,56.8147,56.5207,56.5397,651771.0
2023-11-03 15:50:00,59.63,59.8,59.37,59.38,1974437.0,56.5397,56.7009,56.2932,56.3027,1974437.0
2023-11-06 09:30:00,59.4,59.88,59.24,59.53,369786.0,56.3216,56.7767,56.1699,56.4449,369786.0
2023-11-06 09:40:00,59.54,59.72,59.39,59.57,165483.0,56.4544,56.625,56.3121,56.4828,165483.0
2023-11-06 09:50:00,59.59,59.67,59.29,59.35,141652.0,56.5018,56.5776,56.2173,56.2742,141652.0
2023-11-06 10:00:00,59.36,59.42,59.0,59.01,191695.0,56.2837,56.3406,55.9424,55.9518,191695.0
2023-11-06 10:10:00,59.0,59.26,58.89,59.15,225936.0,55.9424,56.1889,55.8381,56.0846,225936.0
2023-11-06 10:20:00,59.14,59.18,59.07,59.14,177742.0,56.0751,56.113,56.0087,56.0751,177742.0
2023-11-06 10:30:00,59.14,59.21,59.03,59.16,212997.0,56.0751,56.1415,55.9708,56.0941,212997.0
2023-11-06 10:40:00,59.15,59.21,58.92,58.96,301870.0,56.0846,56.1415,55.8665,55.9044,301870.0
2023-11-06 10:50:00,58.97,59.1,58.86,59.09,108771.0,55.9139,56.0372,55.8096,56.0277,108771.0
2023-11-06 11:00:00,59.1,59.12,59.0,59.02,119378.0,56.0372,56.0561,55.9424,55.9613,119378.0
2023-11-06 11:10:00,59.01,59.08,58.93,59.08,98576.0,55.9518,56.0182,55.876,56.0182,98576.0
2023-11-06 11:20:00,59.09,59.23,59.02,59.17,189383.0,56.0277,56.1604,55.9613,56.1035,189383.0
2023-11-06 11:30:00,59.16,59.43,59.13,59.4,145312.0,56.0941,56.3501,56.0656,56.3216,145312.0
2023-11-06 11:40:00,59.41,59.61,59.4,59.55,156055.0,56.3311,56.5207,56.3216,56.4638,156055.0
2023-11-06 11:50:00,59.54,59.68,59.54,59.66,126083.0,56.4544,56.5871,56.4544,56.5681,126083.0
2023-11-06 12:00:00,59.66,59.69,59.49,59.62,110293.0,56.5681,56.5966,56.407,56.5302,110293.0
2023-11-06 12:10:00,59.62,59.65,59.53,59.58,129531.0,56.5302,56.5587,56.4449,56.4923,129531.0
2023-11-06 12:20:00,59.57,59.61,59.49,59.51,105461.0,56.4828,56.5207,56.407,56.4259,105461.0
2023-11-06 12:30:00,59.51,59.53,59.41,59.42,77197.0,56.4259,56.4449,56.3311,56.3406,77197.0
2023-11-06 12:40:00,59.42,59.55,59.38,59.41,148228.0,56.3406,56.4638,56.3027,56.3311,148228.0
2023-11-06 12:50:00,59.42,59.43,59.34,59.43,83528.0,56.3406,56.3501,56.2647,56.3501,83528.0
2023-11-06 13:00:00,59.43,59.45,59.24,59.36,114961.0,56.3501,56.369,56.1699,56.2837,114961.0
2023-11-06 13:10:00,59.37,59.45,59.34,59.37,63620.0,56.2932,56.369,56.2647,56.2932,63620.0
2023-11-06 13:20:00,59.36,59.48,59.28,59.39,118811.0,56.2837,56.3975,56.2078,56.3121,118811.0
2023-11-06 13:30:00,59.38,59.39,59.22,59.23,53943.0,56.3027,56.3121,56.151,56.1604,53943.0
2023-11-06 13:40:00,59.24,59.25,59.18,59.2,55288.0,56.1699,56.1794,56.113,56.132,55288.0
2023-11-06 13:50:00,59.19,59.35,59.17,59.32,73204.0,56.1225,56.2742,56.1035,56.2458,73204.0
2023-11-06 14:00:00,59.32,59.37,59.17,59.21,123139.0,56.2458,56.2932,56.1035,56.1415,123139.0
2023-11-06 14:10:00,59.2,59.26,59.16,59.23,71464.0,56.132,56.1889,56.0941,56.1604,71464.0
2023-11-06 14:20:00,59.21,59.38,59.15,59.38,104136.0,56.1415,56.3027,56.0846,56.3027,104136.0
2023-11-06 14:30:00,59.37,59.55,59.36,59.47,140862.0,56.2932,56.4638,56.2837,56.388,140862.0
2023-11-06 14:40:00,59.48,59.48,59.39,59.4,51343.0,56.3975,56.3975,56.3121,56.3216,51343.0
2023-11-06 14:50:00,59.4,59.44,59.35,59.36,86926.0,56.3216,56.3595,56.2742,56.2837,86926.0
2023-11-06 15:00:00,59.37,59.49,59.35,59.46,154101.0,56.2932,56.407,56.2742,56.3785,154101.0
2023-11-06 15:10:00,59.46,59.52,59.39,59.51,211101.0,56.3785,56.4354,56.3121,56.4259,211101.0
2023-11-06 15:20:00,59.51,59.56,59.19,59.3,240554.0,56.4259,56.4733,56.1225,56.2268,240554.0
2023-11-06 15:30:00,59.3,59.31,59.16,59.19,206048.0,56.2268,56.2363,56.0941,56.1225,206048.0
2023-11-06 15:40:00,59.18,59.26,59.13,59.16,341709.0,56.113,56.1889,56.0656,56.0941,341709.0
2023-11-06 15:50:00,59.15,59.16,59.01,59.04,599344.0,56.0846,56.0941,55.9518,55.9803,599344.0
2023-11-07 09:30:00,59.05,59.15,58.61,58.98,259522.0,55.9898,56.0846,55.5726,55.9234,259522.0
2023-11-07 09:40:00,58.99,59.03,58.81,58.89,223703.0,55.9329,55.9708,55.7622,55.8381,223703.0
2023-11-07 09:50:00,58.88,59.13,58.77,59.11,140646.0,55.8286,56.0656,55.7243,56.0467,140646.0
2023-11-07 10:00:00,59.11,59.38,59.01,59.19,132570.0,56.0467,56.3027,55.9518,56.1225,132570.0
2023-11-07 10:10:00,59.19,59.19,59.01,59.16,144102.0,56.1225,56.1225,55.9518,56.0941,144102.0
2023-11-07 10:20:00,59.16,59.23,59.06,59.2,136394.0,56.0941,56.1604,55.9992,56.132,136394.0
2023-11-07 10:30:00,59.2,59.27,59.13,59.18,155713.0,56.132,56.1984,56.0656,56.113,155713.0
2023-11-07 10:40:00,59.18,59.2,59.08,59.13,138200.0,56.113,56.132,56.0182,56.0656,138200.0
2023-11-07 10:50:00,59.13,59.27,59.1,59.27,87328.0,56.0656,56.1984,56.0372,56.1984,87328.0
2023-11-07 11:00:00,59.27,59.5,59.26,59.45,83142.0,56.1984,56.4164,56.1889,56.369,83142.0
2023-11-07 11:10:00,59.44,59.46,59.29,59.42,77753.0,56.3595,56.3785,56.2173,56.3406,77753.0
2023-11-07 11:20:00,59.43,59.47,59.38,59.44,93205.0,56.3501,56.388,56.3027,56.3595,93205.0
2023-11-07 11:30:00,59.45,59.53,59.44,59.48,110988.0,56.369,56.4449,56.3595,56.3975,110988.0
2023-11-07 11:40:00,59.48,59.56,59.41,59.41,96259.0,56.3975,56.4733,56.3311,56.3311,96259.0
2023-11-07 11:50:00,59.41,59.41,59.25,59.3,60221.0,56.3311,56.3311,56.1794,56.2268,60221.0
2023-11-07 12:00:00,59.3,59.3,59.1,59.11,156185.0,56.2268,56.2268,56.0372,56.0467,156185.0
2023-11-07 12:10:00,59.11,59.14,58.95,59.0,146763.0,56.0467,56.0751,55.8949,55.9424,146763.0
2023-11-07 12:20:00,59.0,59.01,58.9,58.94,134815.0,55.9424,55.9518,55.8475,55.8855,134815.0
2023-11-07 12:30:00,58.94,58.96,58.79,58.8,113166.0,55.8855,55.9044,55.7432,55.7527,113166.0
2023-11-07 12:40:00,58.78,58.92,58.77,58.89,198253.0,55.7338,55.8665,55.7243,55.8381,198253.0
2023-11-07 12:50:00,58.88,58.89,58.72,58.78,113281.0,55.8286,55.8381,55.6769,55.7338,113281.0
2023-11-07 13:00:00,58.77,58.89,58.7,58.89,113736.0,55.7243,55.8381,55.6579,55.8381,113736.0
2023-11-07 13:10:00,58.89,58.9,58.63,58.69,126829.0,55.8381,55.8475,55.5915,55.6484,126829.0
2023-11-07 13:20:00,58.68,58.74,58.62,58.69,163545.0,55.6389,55.6958,55.582,55.6484,163545.0
2023-11-07 13:30:00,58.69,58.8,58.61,58.79,144443.0,55.6484,55.7527,55.5726,55.7432,144443.0
2023-11-07 13:40:00,58.78,58.81,58.67,58.73,137446.0,55.7338,55.7622,55.6295,55.6863,137446.0
2023-11-07 13:50:00,58.73,58.74,58.62,58.65,155992.0,55.6863,55.6958,55.582,55.6105,155992.0
2023-11-07 14:00:00,58.66,58.73,58.55,58.6,152876.0,55.62,55.6863,55.5157,55.5631,152876.0
2023-11-07 14:10:00,58.6,58.7,58.51,58.54,160608.0,55.5631,55.6579,55.4777,55.5062,160608.0
2023-11-07 14:20:00,58.53,58.58,58.47,58.49,186634.0,55.4967,55.5441,55.4398,55.4588,186634.0
2023-11-07 14:30:00,58.5,58.58,58.4,58.44,174647.0,55.4683,55.5441,55.3734,55.4114,174647.0
2023-11-07 14:40:00,58.43,58.58,58.4,58.52,192976.0,55.4019,55.5441,55.3734,55.4872,192976.0
2023-11-07 14:50:00,58.52,58.56,58.42,58.45,200246.0,55.4872,55.5252,55.3924,55.4209,200246.0
2023-11-07 15:00:00,58.45,58.58,58.45,58.47,170734.0,55.4209,55.5441,55.4209,55.4398,170734.0
2023-11-07 15:10:00,58.46,58.57,58.4,58.54,183612.0,55.4303,55.5346,55.3734,55.5062,183612.0
2023-11-07 15:20:00,58.54,58.66,58.53,58.55,180130.0,55.5062,55.62,55.4967,55.5157,180130.0
2023-11-07 15:30:00,58.55,58.65,58.52,58.64,240881.0,55.5157,55.6105,55.4872,55.601,240881.0
2023-11-07 15:40:00,58.64,58.67,58.54,58.58,244767.0,55.601,55.6295,55.5062,55.5441,244767.0
2023-11-07 15:50:00,58.58,58.58,58.41,58.48,874469.0,55.5441,55.5441,55.3829,55.4493,874469.0
2023-11-08 09:30:00,58.17,58.17,57.22,57.23,684733.0,55.1554,55.1554,54.2546,54.2641,684733.0
2023-11-08 09:40:00,57.23,57.64,57.23,57.63,408829.0,54.2641,54.6528,54.2641,54.6434,408829.0
2023-11-08 09:50:00,57.64,57.78,57.31,57.32,214431.0,54.6528,54.7856,54.3399,54.3494,214431.0
2023-11-08 10:00:00,57.31,57.39,57.04,57.18,368136.0,54.3399,54.4158,54.0839,54.2167,368136.0
2023-11-08 10:10:00,57.17,57.5,57.15,57.39,234276.0,54.2072,54.5201,54.1882,54.4158,234276.0
2023-11-08 10:20:00,57.39,57.53,57.36,57.42,197491.0,54.4158,54.5485,54.3873,54.4442,197491.0
2023-11-08 10:30:00,57.41,57.53,57.29,57.38,204902.0,54.4348,54.5485,54.321,54.4063,204902.0
2023-11-08 10:40:00,57.39,57.6,57.34,57.6,187400.0,54.4158,54.6149,54.3684,54.6149,187400.0
2023-11-08 10:50:00,57.59,57.6,57.38,57.46,171361.0,54.6054,54.6149,54.4063,54.4822,171361.0
2023-11-08 11:00:00,57.45,57.45,57.11,57.19,286426.0,54.4727,54.4727,54.1503,54.2262,286426.0
2023-11-08 11:10:00,57.19,57.25,57.13,57.19,258778.0,54.2262,54.283,54.1693,54.2262,258778.0
2023-11-08 11:20:00,57.19,57.2,56.86,57.06,326910.0,54.2262,54.2356,53.9133,54.1029,326910.0
2023-11-08 11:30:00,57.06,57.08,56.94,56.98,190527.0,54.1029,54.1219,53.9891,54.027,190527.0
2023-11-08 11:40:00,56.99,57.33,56.98,57.25,173681.0,54.0365,54.3589,54.027,54.283,173681.0
2023-11-08 11:50:00,57.25,57.26,57.01,57.04,366260.0,54.283,54.2925,54.0555,54.0839,366260.0
2023-11-08 12:00:00,57.04,57.07,56.81,56.85,232574.0,54.0839,54.1124,53.8658,53.9038,232574.0
2023-11-08 12:10:00,56.85,57.04,56.84,57.02,172063.0,53.9038,54.0839,53.8943,54.065,172063.0
2023-11-08 12:20:00,57.01,57.05,56.78,56.89,157761.0,54.0555,54.0934,53.8374,53.9417,157761.0
2023-11-08 12:30:00,56.88,57.1,56.88,57.1,131955.0,53.9322,54.1408,53.9322,54.1408,131955.0
2023-11-08 12:40:00,57.08,57.16,57.0,57.03,116139.0,54.1219,54.1977,54.046,54.0744,116139.0
2023-11-08 12:50:00,57.03,57.08,56.97,57.08,103401.0,54.0744,54.1219,54.0176,54.1219,103401.0
2023-11-08 13:00:00,57.08,57.27,57.07,57.22,137678.0,54.1219,54.302,54.1124,54.2546,137678.0
2023-11-08 13:10:00,57.22,57.23,57.04,57.12,100579.0,54.2546,54.2641,54.0839,54.1598,100579.0
2023-11-08 13:20:00,57.12,57.25,57.09,57.24,112701.0,54.1598,54.283,54.1313,54.2736,112701.0
2023-11-08 13:30:00,57.23,57.27,57.19,57.23,86462.0,54.2641,54.302,54.2262,54.2641,86462.0
2023-11-08 13:40:00,57.22,57.28,57.15,57.19,114930.0,54.2546,54.3115,54.1882,54.2262,114930.0
2023-11-08 13:50:00,57.19,57.27,57.18,57.2,79536.0,54.2262,54.302,54.2167,54.2356,79536.0
2023-11-08 14:00:00,57.21,57.3,57.17,57.24,139199.0,54.2451,54.3305,54.2072,54.2736,139199.0
2023-11-08 14:10:00,57.23,57.55,57.23,57.38,467334.0,54.2641,54.5675,54.2641,54.4063,467334.0
2023-11-08 14:20:00,57.39,57.45,57.34,57.36,116558.0,54.4158,54.4727,54.3684,54.3873,116558.0
2023-11-08 14:30:00,57.36,57.37,57.24,57.3,141858.0,54.3873,54.3968,54.2736,54.3305,141858.0
2023-11-08 14:40:00,57.31,57.41,57.27,57.38,126538.0,54.3399,54.4348,54.302,54.4063,126538.0
2023-11-08 14:50:00,57.38,57.42,57.31,57.31,136742.0,54.4063,54.4442,54.3399,54.3399,136742.0
2023-11-08 15:00:00,57.32,57.36,57.23,57.3,173133.0,54.3494,54.3873,54.2641,54.3305,173133.0
2023-11-08 15:10:00,57.3,57.47,57.26,57.42,154129.0,54.3305,54.4916,54.2925,54.4442,154129.0
2023-11-08 15:20:00,57.42,57.48,57.36,57.37,147270.0,54.4442,54.5011,54.3873,54.3968,147270.0
2023-11-08 15:30:00,57.36,57.51,57.32,57.48,214192.0,54.3873,54.5296,54.3494,54.5011,214192.0
2023-11-08 15:40:00,57.48,57.61,57.46,57.54,346744.0,54.5011,54.6244,54.4822,54.558,346744.0
2023-11-08 15:50:00,57.53,57.62,57.45,57.51,982640.0,54.5485,54.6339,54.4727,54.5296,982640.0
2023-11-09 09:30:00,57.12,57.27,56.72,56.78,684299.0,54.1598,54.302,53.7805,53.8374,684299.0
2023-11-09 09:40:00,56.78,56.93,56.21,56.63,555140.0,53.8374,53.9796,53.2969,53.6952,555140.0
2023-11-09 09:50:00,56.64,57.0,56.63,56.73,285088.0,53.7047,54.046,53.6952,53.79,285088.0
2023-11-09 10:00:00,56.74,56.8,56.54,56.55,335876.0,53.7995,53.8564,53.6098,53.6193,335876.0
2023-11-09 10:10:00,56.56,56.64,56.42,56.45,211373.0,53.6288,53.7047,53.4961,53.5245,211373.0
2023-11-09 10:20:00,56.45,56.49,56.32,56.35,234358.0,53.5245,53.5624,53.4012,53.4297,234358.0
2023-11-09 10:30:00,56.34,56.45,56.24,56.36,442019.0,53.4202,53.5245,53.3254,53.4392,442019.0
2023-11-09 10:40:00,56.36,56.52,56.24,56.25,290837.0,53.4392,53.5909,53.3254,53.3349,290837.0
2023-11-09 10:50:00,56.25,56.41,56.24,56.36,170903.0,53.3349,53.4866,53.3254,53.4392,170903.0
2023-11-09 11:00:00,56.35,56.36,55.84,55.84,428304.0,53.4297,53.4392,52.9461,52.9461,428304.0
2023-11-09 11:10:00,55.83,55.92,55.66,55.9,438974.0,52.9366,53.022,52.7754,53.003,438974.0
2023-11-09 11:20:00,55.91,55.93,55.63,55.8,374661.0,53.0125,53.0315,52.747,52.9082,374661.0
2023-11-09 11:30:00,55.81,55.83,55.3,55.35,358076.0,52.9177,52.9366,52.4341,52.4815,358076.0
2023-11-09 11:40:00,55.35,55.4,55.18,55.36,423366.0,52.4815,52.5289,52.3203,52.491,423366.0
2023-11-09 11:50:00,55.37,55.44,55.28,55.34,254678.0,52.5005,52.5668,52.4151,52.472,254678.0
2023-11-09 12:00:00,55.35,55.52,55.32,55.41,371397.0,52.4815,52.6427,52.4531,52.5384,371397.0
2023-11-09 12:10:00,55.41,55.7,55.4,55.68,143032.0,52.5384,52.8134,52.5289,52.7944,143032.0
2023-11-09 12:20:00,55.69,55.74,55.65,55.67,172091.0,52.8039,52.8513,52.766,52.7849,172091.0
2023-11-09 12:30:00,55.66,55.72,55.62,55.7,129567.0,52.7754,52.8323,52.7375,52.8134,129567.0
2023-11-09 12:40:00,55.7,55.71,55.51,55.51,265083.0,52.8134,52.8229,52.6332,52.6332,265083.0
2023-11-09 12:50:00,55.52,55.56,55.42,55.48,198188.0,52.6427,52.6806,52.5479,52.6048,198188.0
2023-11-09 13:00:00,55.47,55.53,55.15,55.2,279451.0,52.5953,52.6522,52.2919,52.3393,279451.0
2023-11-09 13:10:00,55.21,55.3,54.87,54.88,311336.0,52.3488,52.4341,52.0264,52.0359,311336.0
2023-11-09 13:20:00,54.88,54.9,54.69,54.76,385499.0,52.0359,52.0548,51.8557,51.9221,385499.0
2023-11-09 13:30:00,54.76,54.91,54.7,54.76,326870.0,51.9221,52.0643,51.8652,51.9221,326870.0
2023-11-09 13:40:00,54.76,54.84,54.67,54.84,324526.0,51.9221,51.9979,51.8368,51.9979,324526.0
2023-11-09 13:50:00,54.85,55.16,54.84,55.12,292531.0,52.0074,52.3014,51.9979,52.2634,292531.0
2023-11-09 14:00:00,55.12,55.17,54.99,55.16,313993.0,52.2634,52.3108,52.1402,52.3014,313993.0
2023-11-09 14:10:00,55.17,55.18,54.93,55.02,164723.0,52.3108,52.3203,52.0833,52.1686,164723.0
2023-11-09 14:20:00,55.03,55.15,54.95,55.01,234008.0,52.1781,52.2919,52.1022,52.1591,234008.0
2023-11-09 14:30:00,55.0,55.04,54.9,54.95,195453.0,52.1497,52.1876,52.0548,52.1022,195453.0
2023-11-09 14:40:00,54.94,54.96,54.82,54.86,176844.0,52.0928,52.1117,51.979,52.0169,176844.0
2023-11-09 14:50:00,54.86,54.86,54.69,54.83,209705.0,52.0169,52.0169,51.8557,51.9885,209705.0
2023-11-09 15:00:00,54.82,54.89,54.79,54.8,301958.0,51.979,52.0454,51.9505,51.96,301958.0
2023-11-09 15:10:00,54.8,54.93,54.77,54.89,272750.0,51.96,52.0833,51.9316,52.0454,272750.0
2023-11-09 15:20:00,54.89,54.89,54.66,54.69,340667.0,52.0454,52.0454,51.8273,51.8557,340667.0
2023-11-09 15:30:00,54.69,54.74,54.62,54.71,427722.0,51.8557,51.9031,51.7893,51.8747,427722.0
2023-11-09 15:40:00,54.71,54.84,54.66,54.73,432591.0,51.8747,51.9979,51.8273,51.8936,432591.0
2023-11-09 15:50:00,54.73,54.83,54.68,54.73,1449901.0,51.8936,51.9885,51.8462,51.8936,1449901.0
2023-11-10 09:30:00,55.0,55.15,54.66,54.9,478315.0,52.1497,52.2919,51.8273,52.0548,478315.0
2023-11-10 09:40:00,54.89,55.03,54.76,54.88,181033.0,52.0454,52.1781,51.9221,52.0359,181033.0
2023-11-10 09:50:00,54.86,54.92,54.51,54.79,210662.0,52.0169,52.0738,51.685,51.9505,210662.0
2023-11-10 10:00:00,54.78,55.12,54.61,55.04,268237.0,51.9411,52.2634,51.7799,52.1876,268237.0
2023-11-10 10:10:00,55.04,55.28,54.99,55.23,205917.0,52.1876,52.4151,52.1402,52.3677,205917.0
2023-11-10 10:20:00,55.23,55.37,55.15,55.28,211031.0,52.3677,52.5005,52.2919,52.4151,211031.0
2023-11-10 10:30:00,55.28,55.28,54.77,54.78,259889.0,52.4151,52.4151,51.9316,51.9411,259889.0
2023-11-10 10:40:00,54.78,54.93,54.72,54.87,135167.0,51.9411,52.0833,51.8842,52.0264,135167.0
2023-11-10 10:50:00,54.9,54.91,54.64,54.67,122073.0,52.0548,52.0643,51.8083,51.8368,122073.0
2023-11-10 11:00:00,54.66,54.97,54.64,54.86,109815.0,51.8273,52.1212,51.8083,52.0169,109815.0
2023-11-10 11:10:00,54.84,54.92,54.76,54.78,187507.0,51.9979,52.0738,51.9221,51.9411,187507.0
2023-11-10 11:20:00,54.79,54.98,54.74,54.98,115425.0,51.9505,52.1307,51.9031,52.1307,115425.0
2023-11-10 11:30:00,54.97,55.06,54.91,55.02,116264.0,52.1212,52.2065,52.0643,52.1686,116264.0
2023-11-10 11:40:00,55.02,55.11,54.87,54.89,97462.0,52.1686,52.2539,52.0264,52.0454,97462.0
2023-11-10 11:50:00,54.91,54.97,54.88,54.92,245597.0,52.0643,52.1212,52.0359,52.0738,245597.0
2023-11-10 12:00:00,54.92,55.04,54.92,55.01,95854.0,52.0738,52.1876,52.0738,52.1591,95854.0
2023-11-10 12:10:00,55.01,55.07,54.92,54.95,100960.0,52.1591,52.216,52.0738,52.1022,100960.0
2023-11-10 12:20:00,54.95,54.98,54.84,54.85,108841.0,52.1022,52.1307,51.9979,52.0074,108841.0
2023-11-10 12:30:00,54.86,55.04,54.83,55.02,134789.0,52.0169,52.1876,51.9885,52.1686,134789.0
2023-11-10 12:40:00,55.02,55.04,54.93,54.96,118837.0,52.1686,52.1876,52.0833,52.1117,118837.0
2023-11-10 12:50:00,54.96,55.08,54.93,55.06,170837.0,52.1117,52.2255,52.0833,52.2065,170837.0
2023-11-10 13:00:00,55.05,55.08,54.97,55.05,107091.0,52.1971,52.2255,52.1212,52.1971,107091.0
2023-11-10 13:10:00,55.05,55.1,55.02,55.09,103580.0,52.1971,52.2445,52.1686,52.235,103580.0
2023-11-10 13:20:00,55.09,55.25,55.09,55.11,136037.0,52.235,52.3867,52.235,52.2539,136037.0
2023-11-10 13:30:00,55.12,55.18,55.11,55.16,98933.0,52.2634,52.3203,52.2539,52.3014,98933.0
2023-11-10 13:40:00,55.17,55.27,55.16,55.25,166412.0,52.3108,52.4057,52.3014,52.3867,166412.0
2023-11-10 13:50:00,55.25,55.27,55.1,55.18,142773.0,52.3867,52.4057,52.2445,52.3203,142773.0
2023-11-10 14:00:00,55.19,55.24,55.07,55.2,168497.0,52.3298,52.3772,52.216,52.3393,168497.0
2023-11-10 14:10:00,55.2,55.26,55.17,55.23,127962.0,52.3393,52.3962,52.3108,52.3677,127962.0
2023-11-10 14:20:00,55.22,55.24,55.14,55.17,157618.0,52.3582,52.3772,52.2824,52.3108,157618.0
2023-11-10 14:30:00,55.17,55.18,55.1,55.16,133018.0,52.3108,52.3203,52.2445,52.3014,133018.0
2023-11-10 14:40:00,55.16,55.2,55.12,55.2,138831.0,52.3014,52.3393,52.2634,52.3393,138831.0
2023-11-10 14:50:00,55.2,55.22,54.96,54.97,157884.0,52.3393,52.3582,52.1117,52.1212,157884.0
2023-11-10 15:00:00,54.97,55.06,54.94,55.04,141625.0,52.1212,52.2065,52.0928,52.1876,141625.0
2023-11-10 15:10:00,55.05,55.07,54.99,55.07,161157.0,52.1971,52.216,52.1402,52.216,161157.0
2023-11-10 15:20:00,55.08,55.15,55.03,55.15,187371.0,52.2255,52.2919,52.1781,52.2919,187371.0
2023-11-10 15:30:00,55.14,55.26,55.11,55.16,213155.0,52.2824,52.3962,52.2539,52.3014,213155.0
2023-11-10 15:40:00,55.16,55.22,55.05,55.19,369191.0,52.3014,52.3582,52.1971,52.3298,369191.0
2023-11-10 15:50:00,55.19,55.23,55.1,55.14,1012392.0,52.3298,52.3677,52.2445,52.2824,1012392.0
2023-11-13 09:30:00,55.05,55.06,54.38,54.54,349750.0,52.1971,52.2065,51.5618,51.7135,349750.0
2023-11-13 09:40:00,54.52,54.59,54.35,54.37,159534.0,51.6945,51.7609,51.5333,51.5523,159534.0
2023-11-13 09:50:00,54.35,54.46,54.09,54.16,163725.0,51.5333,51.6376,51.2868,51.3532,163725.0
2023-11-13 10:00:00,54.17,54.19,53.81,53.88,282972.0,51.3627,51.3816,51.0213,51.0877,282972.0
2023-11-13 10:10:00,53.88,54.05,53.83,53.96,137523.0,51.0877,51.2489,51.0403,51.1635,137523.0
2023-11-13 10:20:00,53.96,54.09,53.95,54.06,165522.0,51.1635,51.2868,51.1541,51.2584,165522.0
2023-11-13 10:30:00,54.06,54.19,53.95,54.12,168089.0,51.2584,51.3816,51.1541,51.3153,168089.0
2023-11-13 10:40:00,54.12,54.27,54.08,54.17,205837.0,51.3153,51.4575,51.2773,51.3627,205837.0
2023-11-13 10:50:00,54.18,54.37,54.17,54.29,138309.0,51.3721,51.5523,51.3627,51.4764,138309.0
2023-11-13 11:00:00,54.29,54.46,54.2,54.4,142917.0,51.4764,51.6376,51.3911,51.5807,142917.0
2023-11-13 11:10:00,54.4,54.52,54.14,54.15,148303.0,51.5807,51.6945,51.3342,51.3437,148303.0
2023-11-13 11:20:00,54.16,54.21,54.08,54.19,157995.0,51.3532,51.4006,51.2773,51.3816,157995.0
2023-11-13 11:30:00,54.19,54.43,54.18,54.42,135368.0,51.3816,51.6092,51.3721,51.5997,135368.0
2023-11-13 11:40:00,54.42,54.69,54.39,54.65,111245.0,51.5997,51.8557,51.5713,51.8178,111245.0
2023-11-13 11:50:00,54.67,54.68,54.51,54.59,116563.0,51.8368,51.8462,51.685,51.7609,116563.0
2023-11-13 12:00:00,54.62,54.71,54.57,54.59,125762.0,51.7893,51.8747,51.7419,51.7609,125762.0
2023-11-13 12:10:00,54.6,54.67,54.56,54.62,110830.0,51.7704,51.8368,51.7325,51.7893,110830.0
2023-11-13 12:20:00,54.59,54.72,54.58,54.65,83051.0,51.7609,51.8842,51.7514,51.8178,83051.0
2023-11-13 12:30:00,54.65,54.65,54.41,54.43,72625.0,51.8178,51.8178,51.5902,51.6092,72625.0
2023-11-13 12:40:00,54.43,54.43,54.31,54.36,71818.0,51.6092,51.6092,51.4954,51.5428,71818.0
2023-11-13 12:50:00,54.36,54.43,54.33,54.42,72601.0,51.5428,51.6092,51.5144,51.5997,72601.0
2023-11-13 13:00:00,54.41,54.42,54.28,54.29,102106.0,51.5902,51.5997,51.467,51.4764,102106.0
2023-11-13 13:10:00,54.29,54.56,54.28,54.49,131895.0,51.4764,51.7325,51.467,51.6661,131895.0
2023-11-13 13:20:00,54.49,54.5,54.34,54.35,68557.0,51.6661,51.6756,51.5239,51.5333,68557.0
2023-11-13 13:30:00,54.35,54.51,54.27,54.51,73338.0,51.5333,51.685,51.4575,51.685,73338.0
2023-11-13 13:40:00,54.51,54.66,54.49,54.61,92445.0,51.685,51.8273,51.6661,51.7799,92445.0
2023-11-13 13:50:00,54.61,54.65,54.5,54.5,50917.0,51.7799,51.8178,51.6756,51.6756,50917.0
2023-11-13 14:00:00,54.51,54.53,54.42,54.46,78752.0,51.685,51.704,51.5997,51.6376,78752.0
2023-11-13 14:10:00,54.47,54.58,54.46,54.57,143048.0,51.6471,51.7514,51.6376,51.7419,143048.0
2023-11-13 14:20:00,54.57,54.62,54.54,54.57,95704.0,51.7419,51.7893,51.7135,51.7419,95704.0
2023-11-13 14:30:00,54.57,54.65,54.54,54.63,114038.0,51.7419,51.8178,51.7135,51.7988,114038.0
2023-11-13 14:40:00,54.64,54.71,54.63,54.66,87187.0,51.8083,51.8747,51.7988,51.8273,87187.0
2023-11-13 14:50:00,54.66,54.66,54.58,54.65,117631.0,51.8273,51.8273,51.7514,51.8178,117631.0
2023-11-13 15:00:00,54.64,54.65,54.53,54.58,324425.0,51.8083,51.8178,51.704,51.7514,324425.0
2023-11-13 15:10:00,54.58,54.6,54.48,54.55,130533.0,51.7514,51.7704,51.6566,51.723,130533.0
2023-11-13 15:20:00,54.55,54.58,54.44,54.45,167776.0,51.723,51.7514,51.6187,51.6282,167776.0
2023-11-13 15:30:00,54.44,54.5,54.29,54.39,270148.0,51.6187,51.6756,51.4764,51.5713,270148.0
2023-11-13 15:40:00,54.39,54.48,54.35,54.42,219070.0,51.5713,51.6566,51.5333,51.5997,219070.0
2023-11-13 15:50:00,54.42,54.52,54.36,54.51,948907.0,51.5997,51.6945,51.5428,51.685,948907.0
2023-11-14 09:30:00,56.08,56.29,55.45,56.29,631551.0,53.1737,53.3728,52.5763,53.3728,631551.0
2023-11-14 09:40:00,56.29,56.47,56.11,56.42,243090.0,53.3728,53.5435,53.2021,53.4961,243090.0
2023-11-14 09:50:00,56.41,56.76,56.24,56.76,287805.0,53.4866,53.8184,53.3254,53.8184,287805.0
2023-11-14 10:00:00,56.75,56.81,56.25,56.41,387910.0,53.809,53.8658,53.3349,53.4866,387910.0
2023-11-14 10:10:00,56.42,56.57,56.3,56.42,233668.0,53.4961,53.6383,53.3823,53.4961,233668.0
2023-11-14 10:20:00,56.41,56.5,56.27,56.47,261625.0,53.4866,53.5719,53.3538,53.5435,261625.0
2023-11-14 10:30:00,56.47,56.91,56.47,56.83,348221.0,53.5435,53.9607,53.5435,53.8848,348221.0
2023-11-14 10:40:00,56.84,56.98,56.73,56.78,188322.0,53.8943,54.027,53.79,53.8374,188322.0
2023-11-14 10:50:00,56.77,56.92,56.7,56.78,156530.0,53.8279,53.9701,53.7615,53.8374,156530.0
2023-11-14 11:00:00,56.79,57.14,56.78,57.1,250789.0,53.8469,54.1787,53.8374,54.1408,250789.0
2023-11-14 11:10:00,57.1,57.41,57.09,57.38,215702.0,54.1408,54.4348,54.1313,54.4063,215702.0
2023-11-14 11:20:00,57.39,57.43,57.19,57.3,209951.0,54.4158,54.4537,54.2262,54.3305,209951.0
2023-11-14 11:30:00,57.31,57.31,57.15,57.21,125913.0,54.3399,54.3399,54.1882,54.2451,125913.0
2023-11-14 11:40:00,57.21,57.27,57.12,57.16,185686.0,54.2451,54.302,54.1598,54.1977,185686.0
2023-11-14 11:50:00,57.16,57.2,57.0,57.01,174148.0,54.1977,54.2356,54.046,54.0555,174148.0
2023-11-14 12:00:00,57.0,57.0,56.7,56.71,191874.0,54.046,54.046,53.7615,53.771,191874.0
2023-11-14 12:10:00,56.71,56.94,56.67,56.93,109884.0,53.771,53.9891,53.7331,53.9796,109884.0
2023-11-14 12:20:00,56.95,57.07,56.88,56.98,191224.0,53.9986,54.1124,53.9322,54.027,191224.0
2023-11-14 12:30:00,56.98,57.05,56.92,56.96,131669.0,54.027,54.0934,53.9701,54.0081,131669.0
2023-11-14 12:40:00,56.96,57.03,56.91,57.0,170524.0,54.0081,54.0744,53.9607,54.046,170524.0
2023-11-14 12:50:00,57.0,57.02,56.96,57.0,62160.0,54.046,54.065,54.0081,54.046,62160.0
2023-11-14 13:00:00,57.0,57.14,56.93,57.1,141544.0,54.046,54.1787,53.9796,54.1408,141544.0
2023-11-14 13:10:00,57.1,57.15,56.97,57.07,141856.0,54.1408,54.1882,54.0176,54.1124,141856.0
2023-11-14 13:20:00,57.07,57.25,57.02,57.25,121600.0,54.1124,54.283,54.065,54.283,121600.0
2023-11-14 13:30:00,57.25,57.38,57.17,57.23,136106.0,54.283,54.4063,54.2072,54.2641,136106.0
2023-11-14 13:40:00,57.23,57.28,57.15,57.22,121087.0,54.2641,54.3115,54.1882,54.2546,121087.0
2023-11-14 13:50:00,57.23,57.28,57.14,57.25,136507.0,54.2641,54.3115,54.1787,54.283,136507.0
2023-11-14 14:00:00,57.25,57.42,57.24,57.36,191282.0,54.283,54.4442,54.2736,54.3873,191282.0
2023-11-14 14:10:00,57.33,57.38,57.23,57.32,141251.0,54.3589,54.4063,54.2641,54.3494,141251.0
2023-11-14 14:20:00,57.31,57.33,57.21,57.3,147717.0,54.3399,54.3589,54.2451,54.3305,147717.0
2023-11-14 14:30:00,57.3,57.39,57.21,57.38,182216.0,54.3305,54.4158,54.2451,54.4063,182216.0
2023-11-14 14:40:00,57.38,57.48,57.29,57.3,244792.0,54.4063,54.5011,54.321,54.3305,244792.0
2023-11-14 14:50:00,57.3,57.36,57.21,57.31,266678.0,54.3305,54.3873,54.2451,54.3399,266678.0
2023-11-14 15:00:00,57.3,57.61,57.29,57.6,294325.0,54.3305,54.6244,54.321,54.6149,294325.0
2023-11-14 15:10:00,57.61,57.66,57.45,57.57,218424.0,54.6244,54.6718,54.4727,54.5865,218424.0
2023-11-14 15:20:00,57.57,57.72,57.54,57.59,292597.0,54.5865,54.7287,54.558,54.6054,292597.0
2023-11-14 15:30:00,57.59,57.73,57.59,57.69,255847.0,54.6054,54.7382,54.6054,54.7002,255847.0
2023-11-14 15:40:00,57.7,57.74,57.58,57.6,466492.0,54.7097,54.7477,54.5959,54.6149,466492.0
2023-11-14 15:50:00,57.59,57.64,57.47,57.55,925759.0,54.6054,54.6528,54.4916,54.5675,925759.0
2023-11-15 09:30:00,57.48,57.82,57.43,57.55,460173.0,54.5011,54.8235,54.4537,54.5675,460173.0
2023-11-15 09:40:00,57.57,58.36,57.51,58.36,314222.0,54.5865,55.3355,54.5296,55.3355,314222.0
2023-11-15 09:50:00,58.35,58.46,58.2,58.35,290934.0,55.326,55.4303,55.1838,55.326,290934.0
2023-11-15 10:00:00,58.36,58.73,58.35,58.71,305170.0,55.3355,55.6863,55.326,55.6674,305170.0
2023-11-15 10:10:00,58.73,58.73,58.38,58.47,285179.0,55.6863,55.6863,55.3545,55.4398,285179.0
2023-11-15 10:20:00,58.45,58.61,58.39,58.54,209276.0,55.4209,55.5726,55.364,55.5062,209276.0
2023-11-15 10:30:00,58.54,58.67,58.31,58.47,254023.0,55.5062,55.6295,55.2881,55.4398,254023.0
2023-11-15 10:40:00,58.46,58.47,58.06,58.11,126889.0,55.4303,55.4398,55.0511,55.0985,126889.0
2023-11-15 10:50:00,58.11,58.12,57.86,57.87,243197.0,55.0985,55.108,54.8614,54.8709,243197.0
2023-11-15 11:00:00,57.87,57.91,57.41,57.51,274046.0,54.8709,54.9088,54.4348,54.5296,274046.0
2023-11-15 11:10:00,57.51,57.63,57.39,57.63,166592.0,54.5296,54.6434,54.4158,54.6434,166592.0
2023-11-15 11:20:00,57.63,57.72,57.48,57.65,207441.0,54.6434,54.7287,54.5011,54.6623,207441.0
2023-11-15 11:30:00,57.65,57.69,57.31,57.41,142018.0,54.6623,54.7002,54.3399,54.4348,142018.0
2023-11-15 11:40:00,57.41,57.41,57.16,57.37,149492.0,54.4348,54.4348,54.1977,54.3968,149492.0
2023-11-15 11:50:00,57.37,57.43,57.29,57.35,122276.0,54.3968,54.4537,54.321,54.3779,122276.0
2023-11-15 12:00:00,57.35,57.43,57.13,57.17,147115.0,54.3779,54.4537,54.1693,54.2072,147115.0
2023-11-15 12:10:00,57.17,57.35,57.17,57.32,144106.0,54.2072,54.3779,54.2072,54.3494,144106.0
2023-11-15 12:20:00,57.32,57.38,57.19,57.34,97747.0,54.3494,54.4063,54.2262,54.3684,97747.0
2023-11-15 12:30:00,57.34,57.44,57.32,57.41,91949.0,54.3684,54.4632,54.3494,54.4348,91949.0
2023-11-15 12:40:00,57.41,57.43,57.24,57.28,79272.0,54.4348,54.4537,54.2736,54.3115,79272.0
2023-11-15 12:50:00,57.28,57.33,57.19,57.23,136110.0,54.3115,54.3589,54.2262,54.2641,136110.0
2023-11-15 13:00:00,57.22,57.32,57.12,57.13,274140.0,54.2546,54.3494,54.1598,54.1693,274140.0
2023-11-15 13:10:00,57.13,57.32,57.11,57.14,141261.0,54.1693,54.3494,54.1503,54.1787,141261.0
2023-11-15 13:20:00,57.14,57.21,57.1,57.18,77532.0,54.1787,54.2451,54.1408,54.2167,77532.0
2023-11-15 13:30:00,57.18,57.18,57.04,57.1,103699.0,54.2167,54.2167,54.0839,54.1408,103699.0
2023-11-15 13:40:00,57.1,57.2,57.07,57.18,72893.0,54.1408,54.2356,54.1124,54.2167,72893.0
2023-11-15 13:50:00,57.18,57.27,57.15,57.21,119266.0,54.2167,54.302,54.1882,54.2451,119266.0
2023-11-15 14:00:00,57.21,57.25,57.1,57.11,132995.0,54.2451,54.283,54.1408,54.1503,132995.0
2023-11-15 14:10:00,57.11,57.17,57.05,57.12,123175.0,54.1503,54.2072,54.0934,54.1598,123175.0
2023-11-15 14:20:00,57.12,57.27,57.06,57.27,142380.0,54.1598,54.302,54.1029,54.302,142380.0
2023-11-15 14:30:00,57.27,57.31,57.16,57.19,128942.0,54.302,54.3399,54.1977,54.2262,128942.0
2023-11-15 14:40:00,57.19,57.39,57.17,57.25,213471.0,54.2262,54.4158,54.2072,54.283,213471.0
2023-11-15 14:50:00,57.25,57.43,57.16,57.41,186432.0,54.283,54.4537,54.1977,54.4348,186432.0
2023-11-15 15:00:00,57.41,57.46,57.21,57.28,122552.0,54.4348,54.4822,54.2451,54.3115,122552.0
2023-11-15 15:10:00,57.29,57.39,57.29,57.3,122180.0,54.321,54.4158,54.321,54.3305,122180.0
2023-11-15 15:20:00,57.3,57.33,57.21,57.32,125611.0,54.3305,54.3589,54.2451,54.3494,125611.0
2023-11-15 15:30:00,57.32,57.39,57.24,57.25,205713.0,54.3494,54.4158,54.2736,54.283,205713.0
2023-11-15 15:40:00,57.25,57.33,57.11,57.12,287433.0,54.283,54.3589,54.1503,54.1598,287433.0
2023-11-15 15:50:00,57.11,57.17,56.98,57.0,1170082.0,54.1503,54.2072,54.027,54.046,1170082.0
2023-11-16 09:30:00,57.42,57.77,57.31,57.7,370204.0,54.4442,54.7761,54.3399,54.7097,370204.0
2023-11-16 09:40:00,57.69,57.69,57.4,57.44,165927.0,54.7002,54.7002,54.4253,54.4632,165927.0
2023-11-16 09:50:00,57.44,57.48,57.09,57.38,95051.0,54.4632,54.5011,54.1313,54.4063,95051.0
2023-11-16 10:00:00,57.38,57.44,57.12,57.18,176536.0,54.4063,54.4632,54.1598,54.2167,176536.0
2023-11-16 10:10:00,57.18,57.21,57.01,57.07,169301.0,54.2167,54.2451,54.0555,54.1124,169301.0
2023-11-16 10:20:00,57.06,57.5,57.06,57.45,132672.0,54.1029,54.5201,54.1029,54.4727,132672.0
2023-11-16 10:30:00,57.47,57.62,57.44,57.53,228256.0,54.4916,54.6339,54.4632,54.5485,228256.0
2023-11-16 10:40:00,57.53,57.53,57.07,57.11,195371.0,54.5485,54.5485,54.1124,54.1503,195371.0
2023-11-16 10:50:00,57.11,57.17,56.99,57.1,120967.0,54.1503,54.2072,54.0365,54.1408,120967.0
2023-11-16 11:00:00,57.09,57.26,57.07,57.23,96553.0,54.1313,54.2925,54.1124,54.2641,96553.0
2023-11-16 11:10:00,57.24,57.32,56.98,57.03,145808.0,54.2736,54.3494,54.027,54.0744,145808.0
2023-11-16 11:20:00,57.04,57.12,56.98,57.05,158479.0,54.0839,54.1598,54.027,54.0934,158479.0
2023-11-16 11:30:00,57.04,57.16,56.99,57.11,127774.0,54.0839,54.1977,54.0365,54.1503,127774.0
2023-11-16 11:40:00,57.1,57.11,56.97,57.08,118704.0,54.1408,54.1503,54.0176,54.1219,118704.0
2023-11-16 11:50:00,57.08,57.08,56.89,56.98,95485.0,54.1219,54.1219,53.9417,54.027,95485.0
2023-11-16 12:00:00,56.98,57.01,56.82,56.9,165963.0,54.027,54.0555,53.8753,53.9512,165963.0
2023-11-16 12:10:00,56.9,57.0,56.86,56.98,180297.0,53.9512,54.046,53.9133,54.027,180297.0
2023-11-16 12:20:00,56.99,57.04,56.92,56.93,210953.0,54.0365,54.0839,53.9701,53.9796,210953.0
2023-11-16 12:30:00,56.91,56.97,56.85,56.91,83873.0,53.9607,54.0176,53.9038,53.9607,83873.0
2023-11-16 12:40:00,56.91,57.01,56.9,56.95,121469.0,53.9607,54.0555,53.9512,53.9986,121469.0
2023-11-16 12:50:00,56.94,57.01,56.92,56.99,106450.0,53.9891,54.0555,53.9701,54.0365,106450.0
2023-11-16 13:00:00,57.0,57.01,56.76,56.76,121361.0,54.046,54.0555,53.8184,53.8184,121361.0
2023-11-16 13:10:00,56.77,56.91,56.72,56.91,143069.0,53.8279,53.9607,53.7805,53.9607,143069.0
2023-11-16 13:20:00,56.9,57.14,56.9,57.04,154660.0,53.9512,54.1787,53.9512,54.0839,154660.0
2023-11-16 13:30:00,57.05,57.07,56.92,57.02,133149.0,54.0934,54.1124,53.9701,54.065,133149.0
2023-11-16 13:40:00,57.01,57.02,56.82,56.83,127357.0,54.0555,54.065,53.8753,53.8848,127357.0
2023-11-16 13:50:00,56.83,56.95,56.83,56.89,105874.0,53.8848,53.9986,53.8848,53.9417,105874.0
2023-11-16 14:00:00,56.9,57.05,56.89,57.02,111459.0,53.9512,54.0934,53.9417,54.065,111459.0
2023-11-16 14:10:00,57.02,57.03,56.9,56.94,118013.0,54.065,54.0744,53.9512,53.9891,118013.0
2023-11-16 14:20:00,56.94,56.99,56.9,56.97,113241.0,53.9891,54.0365,53.9512,54.0176,113241.0
2023-11-16 14:30:00,56.97,57.01,56.9,56.92,133565.0,54.0176,54.0555,53.9512,53.9701,133565.0
2023-11-16 14:40:00,56.92,56.97,56.87,56.93,106780.0,53.9701,54.0176,53.9227,53.9796,106780.0
2023-11-16 14:50:00,56.93,56.96,56.86,56.88,146095.0,53.9796,54.0081,53.9133,53.9322,146095.0
2023-11-16 15:00:00,56.87,56.97,56.86,56.91,173999.0,53.9227,54.0176,53.9133,53.9607,173999.0
2023-11-16 15:10:00,56.91,56.91,56.75,56.8,173910.0,53.9607,53.9607,53.809,53.8564,173910.0
2023-11-16 15:20:00,56.8,56.94,56.79,56.88,150999.0,53.8564,53.9891,53.8469,53.9322,150999.0
2023-11-16 15:30:00,56.88,56.96,56.8,56.82,199716.0,53.9322,54.0081,53.8564,53.8753,199716.0
2023-11-16 15:40:00,56.82,56.84,56.73,56.79,244709.0,53.8753,53.8943,53.79,53.8469,244709.0
2023-11-16 15:50:00,56.78,56.79,56.58,56.59,1175546.0,53.8374,53.8469,53.6478,53.6572,1175546.0
2023-11-17 09:30:00,57.01,57.08,56.65,57.04,603926.0,54.0555,54.1219,53.7141,54.0839,603926.0
2023-11-17 09:40:00,57.03,57.04,56.7,56.82,154607.0,54.0744,54.0839,53.7615,53.8753,154607.0
2023-11-17 09:50:00,56.81,56.81,56.54,56.74,140537.0,53.8658,53.8658,53.6098,53.7995,140537.0
2023-11-17 10:00:00,56.74,56.81,56.65,56.73,152721.0,53.7995,53.8658,53.7141,53.79,152721.0
2023-11-17 10:10:00,56.73,56.77,56.64,56.74,158491.0,53.79,53.8279,53.7047,53.7995,158491.0
2023-11-17 10:20:00,56.74,57.05,56.74,56.98,243556.0,53.7995,54.0934,53.7995,54.027,243556.0
2023-11-17 10:30:00,56.98,57.0,56.75,56.8,124072.0,54.027,54.046,53.809,53.8564,124072.0
2023-11-17 10:40:00,56.8,57.0,56.76,56.89,126192.0,53.8564,54.046,53.8184,53.9417,126192.0
2023-11-17 10:50:00,56.88,56.98,56.84,56.92,143596.0,53.9322,54.027,53.8943,53.9701,143596.0
2023-11-17 11:00:00,56.92,56.94,56.85,56.91,138687.0,53.9701,53.9891,53.9038,53.9607,138687.0
2023-11-17 11:10:00,56.91,56.91,56.71,56.8,91896.0,53.9607,53.9607,53.771,53.8564,91896.0
2023-11-17 11:20:00,56.79,56.86,56.61,56.61,105329.0,53.8469,53.9133,53.6762,53.6762,105329.0
2023-11-17 11:30:00,56.61,56.75,56.49,56.72,93774.0,53.6762,53.809,53.5624,53.7805,93774.0
2023-11-17 11:40:00,56.72,56.73,56.6,56.63,96977.0,53.7805,53.79,53.6667,53.6952,96977.0
2023-11-17 11:50:00,56.64,56.73,56.62,56.71,79883.0,53.7047,53.79,53.6857,53.771,79883.0
2023-11-17 12:00:00,56.71,56.87,56.69,56.84,108006.0,53.771,53.9227,53.7521,53.8943,108006.0
2023-11-17 12:10:00,56.86,56.89,56.8,56.82,234204.0,53.9133,53.9417,53.8564,53.8753,234204.0
2023-11-17 12:20:00,56.82,56.84,56.71,56.75,73270.0,53.8753,53.8943,53.771,53.809,73270.0
2023-11-17 12:30:00,56.75,56.86,56.72,56.85,81680.0,53.809,53.9133,53.7805,53.9038,81680.0
2023-11-17 12:40:00,56.84,56.87,56.81,56.86,105483.0,53.8943,53.9227,53.8658,53.9133,105483.0
2023-11-17 12:50:00,56.87,56.87,56.7,56.72,79000.0,53.9227,53.9227,53.7615,53.7805,79000.0
2023-11-17 13:00:00,56.72,56.78,56.66,56.77,99561.0,53.7805,53.8374,53.7236,53.8279,99561.0
2023-11-17 13:10:00,56.78,56.84,56.73,56.8,90623.0,53.8374,53.8943,53.79,53.8564,90623.0
2023-11-17 13:20:00,56.8,56.85,56.77,56.83,66452.0,53.8564,53.9038,53.8279,53.8848,66452.0
2023-11-17 13:30:00,56.83,56.95,56.82,56.9,126923.0,53.8848,53.9986,53.8753,53.9512,126923.0
2023-11-17 13:40:00,56.91,56.99,56.81,56.85,132401.0,53.9607,54.0365,53.8658,53.9038,132401.0
2023-11-17 13:50:00,56.84,56.88,56.8,56.81,116630.0,53.8943,53.9322,53.8564,53.8658,116630.0
2023-11-17 14:00:00,56.8,56.89,56.77,56.88,327514.0,53.8564,53.9417,53.8279,53.9322,327514.0
2023-11-17 14:10:00,56.87,57.17,56.85,57.07,373187.0,53.9227,54.2072,53.9038,54.1124,373187.0
2023-11-17 14:20:00,57.06,57.22,57.06,57.19,122472.0,54.1029,54.2546,54.1029,54.2262,122472.0
2023-11-17 14:30:00,57.19,57.22,57.14,57.16,116793.0,54.2262,54.2546,54.1787,54.1977,116793.0
2023-11-17 14:40:00,57.16,57.18,57.08,57.12,93608.0,54.1977,54.2167,54.1219,54.1598,93608.0
2023-11-17 14:50:00,57.12,57.12,56.99,57.06,149340.0,54.1598,54.1598,54.0365,54.1029,149340.0
2023-11-17 15:00:00,57.07,57.11,57.0,57.02,78841.0,54.1124,54.1503,54.046,54.065,78841.0
2023-11-17 15:10:00,57.02,57.07,56.99,57.06,139460.0,54.065,54.1124,54.0365,54.1029,139460.0
2023-11-17 15:20:00,57.05,57.24,57.04,57.24,183526.0,54.0934,54.2736,54.0839,54.2736,183526.0
2023-11-17 15:30:00,57.23,57.27,57.01,57.02,149232.0,54.2641,54.302,54.0555,54.065,149232.0
2023-11-17 15:40:00,57.02,57.05,56.94,57.02,206871.0,54.065,54.0934,53.9891,54.065,206871.0
2023-11-17 15:50:00,57.01,57.38,56.97,57.37,1006043.0,54.0555,54.4063,54.0176,54.3968,1006043.0
2023-11-20 09:30:00,57.0,57.12,56.3,56.66,339195.0,54.046,54.1598,53.3823,53.7236,339195.0
2023-11-20 09:40:00,56.66,56.88,56.54,56.72,196058.0,53.7236,53.9322,53.6098,53.7805,196058.0
2023-11-20 09:50:00,56.7,57.01,56.63,56.98,173718.0,53.7615,54.0555,53.6952,54.027,173718.0
2023-11-20 10:00:00,56.98,57.04,56.75,57.0,147824.0,54.027,54.0839,53.809,54.046,147824.0
2023-11-20 10:10:00,57.0,57.47,56.97,57.26,226924.0,54.046,54.4916,54.0176,54.2925,226924.0
2023-11-20 10:20:00,57.26,57.28,57.02,57.07,153680.0,54.2925,54.3115,54.065,54.1124,153680.0
2023-11-20 10:30:00,57.07,57.3,56.96,57.3,104907.0,54.1124,54.3305,54.0081,54.3305,104907.0
2023-11-20 10:40:00,57.3,57.48,57.28,57.47,189954.0,54.3305,54.5011,54.3115,54.4916,189954.0
2023-11-20 10:50:00,57.48,57.48,57.24,57.35,146225.0,54.5011,54.5011,54.2736,54.3779,146225.0
2023-11-20 11:00:00,57.36,57.43,57.27,57.31,152681.0,54.3873,54.4537,54.302,54.3399,152681.0
2023-11-20 11:10:00,57.31,57.53,57.25,57.51,101023.0,54.3399,54.5485,54.283,54.5296,101023.0
2023-11-20 11:20:00,57.51,57.64,57.46,57.64,135574.0,54.5296,54.6528,54.4822,54.6528,135574.0
2023-11-20 11:30:00,57.63,57.67,57.52,57.62,165456.0,54.6434,54.6813,54.5391,54.6339,165456.0
2023-11-20 11:40:00,57.6,57.68,57.53,57.65,123802.0,54.6149,54.6908,54.5485,54.6623,123802.0
2023-11-20 11:50:00,57.65,57.66,57.5,57.52,126382.0,54.6623,54.6718,54.5201,54.5391,126382.0
2023-11-20 12:00:00,57.51,57.52,57.42,57.44,97712.0,54.5296,54.5391,54.4442,54.4632,97712.0
2023-11-20 12:10:00,57.45,57.52,57.4,57.49,68830.0,54.4727,54.5391,54.4253,54.5106,68830.0
2023-11-20 12:20:00,57.48,57.52,57.34,57.37,73192.0,54.5011,54.5391,54.3684,54.3968,73192.0
2023-11-20 12:30:00,57.36,57.36,57.21,57.24,69818.0,54.3873,54.3873,54.2451,54.2736,69818.0
2023-11-20 12:40:00,57.26,57.26,57.16,57.2,95280.0,54.2925,54.2925,54.1977,54.2356,95280.0
2023-11-20 12:50:00,57.2,57.28,57.17,57.25,64607.0,54.2356,54.3115,54.2072,54.283,64607.0
2023-11-20 13:00:00,57.25,57.42,57.21,57.23,89344.0,54.283,54.4442,54.2451,54.2641,89344.0
2023-11-20 13:10:00,57.22,57.32,57.17,57.23,71671.0,54.2546,54.3494,54.2072,54.2641,71671.0
2023-11-20 13:20:00,57.24,57.29,57.18,57.2,88064.0,54.2736,54.321,54.2167,54.2356,88064.0
2023-11-20 13:30:00,57.2,57.34,57.18,57.33,73331.0,54.2356,54.3684,54.2167,54.3589,73331.0
2023-11-20 13:40:00,57.34,57.39,57.27,57.37,171901.0,54.3684,54.4158,54.302,54.3968,171901.0
2023-11-20 13:50:00,57.38,57.45,57.36,57.37,111758.0,54.4063,54.4727,54.3873,54.3968,111758.0
2023-11-20 14:00:00,57.36,57.47,57.3,57.46,95121.0,54.3873,54.4916,54.3305,54.4822,95121.0
2023-11-20 14:10:00,57.46,57.48,57.3,57.35,125195.0,54.4822,54.5011,54.3305,54.3779,125195.0
2023-11-20 14:20:00,57.35,57.38,57.32,57.36,84639.0,54.3779,54.4063,54.3494,54.3873,84639.0
2023-11-20 14:30:00,57.36,57.38,57.29,57.36,106295.0,54.3873,54.4063,54.321,54.3873,106295.0
2023-11-20 14:40:00,57.36,57.37,57.28,57.3,102207.0,54.3873,54.3968,54.3115,54.3305,102207.0
2023-11-20 14:50:00,57.29,57.36,57.25,57.35,105318.0,54.321,54.3873,54.283,54.3779,105318.0
2023-11-20 15:00:00,57.35,57.5,57.31,57.42,150241.0,54.3779,54.5201,54.3399,54.4442,150241.0
2023-11-20 15:10:00,57.42,57.65,57.4,57.65,245014.0,54.4442,54.6623,54.4253,54.6623,245014.0
2023-11-20 15:20:00,57.64,57.65,57.49,57.54,166282.0,54.6528,54.6623,54.5106,54.558,166282.0
2023-11-20 15:30:00,57.54,57.58,57.47,57.51,200141.0,54.558,54.5959,54.4916,54.5296,200141.0
2023-11-20 15:40:00,57.51,57.58,57.46,57.47,215931.0,54.5296,54.5959,54.4822,54.4916,215931.0
2023-11-20 15:50:00,57.46,57.47,57.26,57.35,636477.0,54.4822,54.4916,54.2925,54.3779,636477.0
2023-11-21 09:30:00,57.32,57.53,56.88,56.91,336497.0,54.3494,54.5485,53.9322,53.9607,336497.0
2023-11-21 09:40:00,56.91,57.01,56.77,56.81,151490.0,53.9607,54.0555,53.8279,53.8658,151490.0
2023-11-21 09:50:00,56.82,57.14,56.78,56.87,222319.0,53.8753,54.1787,53.8374,53.9227,222319.0
2023-11-21 10:00:00,56.87,57.23,56.83,57.2,197732.0,53.9227,54.2641,53.8848,54.2356,197732.0
2023-11-21 10:10:00,57.2,57.33,57.08,57.32,254420.0,54.2356,54.3589,54.1219,54.3494,254420.0
2023-11-21 10:20:00,57.32,57.39,57.16,57.36,214020.0,54.3494,54.4158,54.1977,54.3873,214020.0
2023-11-21 10:30:00,57.37,57.4,57.24,57.34,143480.0,54.3968,54.4253,54.2736,54.3684,143480.0
2023-11-21 10:40:00,57.34,57.38,57.21,57.22,159460.0,54.3684,54.4063,54.2451,54.2546,159460.0
2023-11-21 10:50:00,57.22,57.41,57.18,57.41,144180.0,54.2546,54.4348,54.2167,54.4348,144180.0
2023-11-21 11:00:00,57.4,57.52,57.29,57.5,1169372.0,54.4253,54.5391,54.321,54.5201,1169372.0
2023-11-21 11:10:00,57.51,57.53,57.31,57.33,193851.0,54.5296,54.5485,54.3399,54.3589,193851.0
2023-11-21 11:20:00,57.34,57.58,57.33,57.56,109623.0,54.3684,54.5959,54.3589,54.577,109623.0
2023-11-21 11:30:00,57.55,57.72,57.51,57.65,304773.0,54.5675,54.7287,54.5296,54.6623,304773.0
2023-11-21 11:40:00,57.67,57.74,57.61,57.72,192005.0,54.6813,54.7477,54.6244,54.7287,192005.0
2023-11-21 11:50:00,57.73,57.82,57.68,57.81,329140.0,54.7382,54.8235,54.6908,54.814,329140.0
2023-11-21 12:00:00,57.82,57.99,57.8,57.98,276879.0,54.8235,54.9847,54.8045,54.9752,276879.0
2023-11-21 12:10:00,57.98,58.05,57.74,57.78,157248.0,54.9752,55.0416,54.7477,54.7856,157248.0
2023-11-21 12:20:00,57.78,57.88,57.77,57.87,140447.0,54.7856,54.8804,54.7761,54.8709,140447.0
2023-11-21 12:30:00,57.86,57.98,57.86,57.97,127177.0,54.8614,54.9752,54.8614,54.9657,127177.0
2023-11-21 12:40:00,57.97,58.03,57.9,58.01,191310.0,54.9657,55.0226,54.8994,55.0037,191310.0
2023-11-21 12:50:00,58.01,58.04,57.9,57.93,168122.0,55.0037,55.0321,54.8994,54.9278,168122.0
2023-11-21 13:00:00,57.93,57.94,57.76,57.77,170002.0,54.9278,54.9373,54.7666,54.7761,170002.0
2023-11-21 13:10:00,57.78,57.98,57.75,57.94,199477.0,54.7856,54.9752,54.7571,54.9373,199477.0
2023-11-21 13:20:00,57.92,57.99,57.86,57.92,141783.0,54.9183,54.9847,54.8614,54.9183,141783.0
2023-11-21 13:30:00,57.92,58.07,57.91,58.01,153200.0,54.9183,55.0605,54.9088,55.0037,153200.0
2023-11-21 13:40:00,58.02,58.06,57.98,58.05,139674.0,55.0131,55.0511,54.9752,55.0416,139674.0
2023-11-21 13:50:00,58.05,58.08,58.0,58.02,156211.0,55.0416,55.07,54.9942,55.0131,156211.0
2023-11-21 14:00:00,58.02,58.1,57.99,58.03,205695.0,55.0131,55.089,54.9847,55.0226,205695.0
2023-11-21 14:10:00,58.03,58.07,57.99,58.04,157089.0,55.0226,55.0605,54.9847,55.0321,157089.0
2023-11-21 14:20:00,58.04,58.15,58.03,58.14,107600.0,55.0321,55.1364,55.0226,55.1269,107600.0
2023-11-21 14:30:00,58.15,58.19,58.09,58.1,94339.0,55.1364,55.1743,55.0795,55.089,94339.0
2023-11-21 14:40:00,58.11,58.12,57.99,58.07,204939.0,55.0985,55.108,54.9847,55.0605,204939.0
2023-11-21 14:50:00,58.08,58.17,58.06,58.15,124331.0,55.07,55.1554,55.0511,55.1364,124331.0
2023-11-21 15:00:00,58.16,58.25,58.13,58.18,254932.0,55.1459,55.2312,55.1174,55.1648,254932.0
2023-11-21 15:10:00,58.18,58.29,58.14,58.23,272811.0,55.1648,55.2691,55.1269,55.2123,272811.0
2023-11-21 15:20:00,58.23,58.24,58.14,58.2,184573.0,55.2123,55.2217,55.1269,55.1838,184573.0
2023-11-21 15:30:00,58.2,58.22,57.98,58.0,265142.0,55.1838,55.2028,54.9752,54.9942,265142.0
2023-11-21 15:40:00,57.99,58.18,57.98,58.16,287165.0,54.9847,55.1648,54.9752,55.1459,287165.0
2023-11-21 15:50:00,58.15,58.18,57.94,57.98,828310.0,55.1364,55.1648,54.9373,54.9752,828310.0
2023-11-22 09:30:00,57.98,58.05,57.24,57.61,481046.0,55.4224,55.4893,54.7151,55.0687,481046.0
2023-11-22 09:40:00,57.62,58.31,57.58,58.15,392668.0,55.0783,55.7379,55.0401,55.5849,392668.0
2023-11-22 09:50:00,58.15,58.2,57.9,58.08,310866.0,55.5849,55.6327,55.3459,55.518,310866.0
2023-11-22 10:00:00,58.08,58.14,57.71,57.85,276456.0,55.518,55.5754,55.1643,55.2982,276456.0
2023-11-22 10:10:00,57.85,58.02,57.71,57.92,239072.0,55.2982,55.4607,55.1643,55.3651,239072.0
2023-11-22 10:20:00,57.91,58.11,57.67,57.69,257576.0,55.3555,55.5467,55.1261,55.1452,257576.0
2023-11-22 10:30:00,57.7,57.83,57.65,57.68,210798.0,55.1548,55.279,55.107,55.1357,210798.0
2023-11-22 10:40:00,57.66,57.79,57.58,57.74,157971.0,55.1165,55.2408,55.0401,55.193,157971.0
2023-11-22 10:50:00,57.74,57.76,57.54,57.58,131844.0,55.193,55.2121,55.0018,55.0401,131844.0
2023-11-22 11:00:00,57.59,57.62,57.5,57.59,125923.0,55.0496,55.0783,54.9636,55.0496,125923.0
2023-11-22 11:10:00,57.6,57.73,57.56,57.68,100327.0,55.0592,55.1834,55.0209,55.1357,100327.0
2023-11-22 11:20:00,57.67,57.68,57.5,57.52,127103.0,55.1261,55.1357,54.9636,54.9827,127103.0
2023-11-22 11:30:00,57.54,57.6,57.37,57.43,124617.0,55.0018,55.0592,54.8393,54.8967,124617.0
2023-11-22 11:40:00,57.42,57.57,57.42,57.46,120237.0,54.8871,55.0305,54.8871,54.9254,120237.0
2023-11-22 11:50:00,57.46,57.57,57.4,57.43,101061.0,54.9254,55.0305,54.868,54.8967,101061.0
2023-11-22 12:00:00,57.44,57.49,57.34,57.36,125381.0,54.9062,54.954,54.8107,54.8298,125381.0
2023-11-22 12:10:00,57.36,57.4,57.24,57.29,114321.0,54.8298,54.868,54.7151,54.7629,114321.0
2023-11-22 12:20:00,57.28,57.4,57.26,57.29,118387.0,54.7533,54.868,54.7342,54.7629,118387.0
2023-11-22 12:30:00,57.28,57.32,57.17,57.18,100623.0,54.7533,54.7915,54.6481,54.6577,100623.0
2023-11-22 12:40:00,57.19,57.27,57.15,57.26,122262.0,54.6673,54.7437,54.629,54.7342,122262.0
2023-11-22 12:50:00,57.26,57.34,57.25,57.3,95733.0,54.7342,54.8107,54.7246,54.7724,95733.0
2023-11-22 13:00:00,57.3,57.32,57.21,57.23,82470.0,54.7724,54.7915,54.6864,54.7055,82470.0
2023-11-22 13:10:00,57.23,57.26,57.17,57.17,125654.0,54.7055,54.7342,54.6481,54.6481,125654.0
2023-11-22 13:20:00,57.18,57.26,57.16,57.24,158899.0,54.6577,54.7342,54.6386,54.7151,158899.0
2023-11-22 13:30:00,57.24,57.25,57.05,57.05,108525.0,54.7151,54.7246,54.5334,54.5334,108525.0
2023-11-22 13:40:00,57.05,57.11,56.98,57.05,237391.0,54.5334,54.5908,54.4665,54.5334,237391.0
2023-11-22 13:50:00,57.05,57.13,57.03,57.06,146260.0,54.5334,54.6099,54.5143,54.543,146260.0
2023-11-22 14:00:00,57.05,57.18,57.04,57.1,196816.0,54.5334,54.6577,54.5239,54.5812,196816.0
2023-11-22 14:10:00,57.11,57.21,57.02,57.21,185054.0,54.5908,54.6864,54.5048,54.6864,185054.0
2023-11-22 14:20:00,57.21,57.27,57.09,57.15,145111.0,54.6864,54.7437,54.5717,54.629,145111.0
2023-11-22 14:30:00,57.17,57.17,57.04,57.06,86940.0,54.6481,54.6481,54.5239,54.543,86940.0
2023-11-22 14:40:00,57.05,57.16,57.02,57.16,116205.0,54.5334,54.6386,54.5048,54.6386,116205.0
2023-11-22 14:50:00,57.15,57.25,57.15,57.17,124021.0,54.629,54.7246,54.629,54.6481,124021.0
2023-11-22 15:00:00,57.16,57.25,57.1,57.14,139697.0,54.6386,54.7246,54.5812,54.6195,139697.0
2023-11-22 15:10:00,57.15,57.2,57.07,57.09,144960.0,54.629,54.6768,54.5526,54.5717,144960.0
2023-11-22 15:20:00,57.09,57.17,57.07,57.12,234226.0,54.5717,54.6481,54.5526,54.6004,234226.0
2023-11-22 15:30:00,57.12,57.27,57.11,57.25,161881.0,54.6004,54.7437,54.5908,54.7246,161881.0
2023-11-22 15:40:00,57.26,57.28,57.2,57.25,241561.0,54.7342,54.7533,54.6768,54.7246,241561.0
2023-11-22 15:50:00,57.25,57.49,57.24,57.47,658899.0,54.7246,54.954,54.7151,54.9349,658899.0
2023-11-24 09:30:00,57.45,57.52,56.96,57.19,217504.0,54.9158,54.9827,54.4474,54.6673,217504.0
2023-11-24 09:40:00,57.19,57.35,57.01,57.17,102930.0,54.6673,54.8202,54.4952,54.6481,102930.0
2023-11-24 09:50:00,57.17,57.25,57.08,57.14,131018.0,54.6481,54.7246,54.5621,54.6195,131018.0
2023-11-24 10:00:00,57.14,57.34,57.11,57.11,149262.0,54.6195,54.8107,54.5908,54.5908,149262.0
2023-11-24 10:10:00,57.1,57.18,57.02,57.15,100961.0,54.5812,54.6577,54.5048,54.629,100961.0
2023-11-24 10:20:00,57.15,57.16,56.98,57.1,167621.0,54.629,54.6386,54.4665,54.5812,167621.0
2023-11-24 10:30:00,57.1,57.2,57.0,57.02,163451.0,54.5812,54.6768,54.4856,54.5048,163451.0
2023-11-24 10:40:00,57.02,57.04,56.93,56.99,150271.0,54.5048,54.5239,54.4187,54.4761,150271.0
2023-11-24 10:50:00,56.99,57.12,56.93,57.06,79942.0,54.4761,54.6004,54.4187,54.543,79942.0
2023-11-24 11:00:00,57.05,57.21,57.03,57.18,82154.0,54.5334,54.6864,54.5143,54.6577,82154.0
2023-11-24 11:10:00,57.17,57.32,57.16,57.26,96609.0,54.6481,54.7915,54.6386,54.7342,96609.0
2023-11-24 11:20:00,57.26,57.27,57.14,57.22,90715.0,54.7342,54.7437,54.6195,54.6959,90715.0
2023-11-24 11:30:00,57.22,57.27,57.17,57.22,66129.0,54.6959,54.7437,54.6481,54.6959,66129.0
2023-11-24 11:40:00,57.22,57.25,57.12,57.17,115758.0,54.6959,54.7246,54.6004,54.6481,115758.0
2023-11-24 11:50:00,57.18,57.23,57.15,57.19,62007.0,54.6577,54.7055,54.629,54.6673,62007.0
2023-11-24 12:00:00,57.19,57.26,57.12,57.12,91597.0,54.6673,54.7342,54.6004,54.6004,91597.0
2023-11-24 12:10:00,57.12,57.16,57.04,57.15,96966.0,54.6004,54.6386,54.5239,54.629,96966.0
2023-11-24 12:20:00,57.14,57.16,57.07,57.09,83017.0,54.6195,54.6386,54.5526,54.5717,83017.0
2023-11-24 12:30:00,57.08,57.27,57.08,57.25,149955.0,54.5621,54.7437,54.5621,54.7246,149955.0
2023-11-24 12:40:00,57.25,57.45,57.23,57.42,123695.0,54.7246,54.9158,54.7055,54.8871,123695.0
2023-11-24 12:50:00,57.41,57.61,57.32,57.48,615777.0,54.8776,55.0687,54.7915,54.9445,615777.0
2023-11-27 09:30:00,57.5,57.7,57.18,57.21,380586.0,54.9636,55.1548,54.6577,54.6864,380586.0
2023-11-27 09:40:00,57.2,57.3,56.99,57.11,208655.0,54.6768,54.7724,54.4761,54.5908,208655.0
2023-11-27 09:50:00,57.11,57.41,57.11,57.36,103580.0,54.5908,54.8776,54.5908,54.8298,103580.0
2023-11-27 10:00:00,57.37,57.43,57.13,57.14,150201.0,54.8393,54.8967,54.6099,54.6195,150201.0
2023-11-27 10:10:00,57.14,57.2,56.9,57.05,111307.0,54.6195,54.6768,54.3901,54.5334,111307.0
2023-11-27 10:20:00,57.04,57.04,56.89,56.98,107292.0,54.5239,54.5239,54.3805,54.4665,107292.0
2023-11-27 10:30:00,56.98,57.01,56.87,56.96,113220.0,54.4665,54.4952,54.3614,54.4474,113220.0
2023-11-27 10:40:00,56.96,57.09,56.93,57.08,129411.0,54.4474,54.5717,54.4187,54.5621,129411.0
2023-11-27 10:50:00,57.08,57.27,57.0,57.27,273417.0,54.5621,54.7437,54.4856,54.7437,273417.0
2023-11-27 11:00:00,57.27,57.55,57.25,57.52,154560.0,54.7437,55.0114,54.7246,54.9827,154560.0
2023-11-27 11:10:00,57.52,57.54,57.33,57.39,165985.0,54.9827,55.0018,54.8011,54.8584,165985.0
2023-11-27 11:20:00,57.39,57.5,57.34,57.48,106627.0,54.8584,54.9636,54.8107,54.9445,106627.0
2023-11-27 11:30:00,57.48,57.49,57.33,57.45,106638.0,54.9445,54.954,54.8011,54.9158,106638.0
2023-11-27 11:40:00,57.45,57.48,57.38,57.41,125866.0,54.9158,54.9445,54.8489,54.8776,125866.0
2023-11-27 11:50:00,57.41,57.42,57.27,57.35,130743.0,54.8776,54.8871,54.7437,54.8202,130743.0
2023-11-27 12:00:00,57.35,57.39,57.27,57.36,127990.0,54.8202,54.8584,54.7437,54.8298,127990.0
2023-11-27 12:10:00,57.36,57.37,57.24,57.27,137162.0,54.8298,54.8393,54.7151,54.7437,137162.0
2023-11-27 12:20:00,57.28,57.35,57.12,57.15,143142.0,54.7533,54.8202,54.6004,54.629,143142.0
2023-11-27 12:30:00,57.15,57.36,57.15,57.26,108759.0,54.629,54.8298,54.629,54.7342,108759.0
2023-11-27 12:40:00,57.27,57.35,57.26,57.34,55689.0,54.7437,54.8202,54.7342,54.8107,55689.0
2023-11-27 12:50:00,57.34,57.36,57.29,57.36,72690.0,54.8107,54.8298,54.7629,54.8298,72690.0
2023-11-27 13:00:00,57.35,57.49,57.35,57.43,118472.0,54.8202,54.954,54.8202,54.8967,118472.0
2023-11-27 13:10:00,57.43,57.56,57.42,57.48,104697.0,54.8967,55.0209,54.8871,54.9445,104697.0
2023-11-27 13:20:00,57.49,57.58,57.49,57.51,163794.0,54.954,55.0401,54.954,54.9732,163794.0
2023-11-27 13:30:00,57.52,57.58,57.49,57.5,245834.0,54.9827,55.0401,54.954,54.9636,245834.0
2023-11-27 13:40:00,57.51,57.56,57.46,57.55,95904.0,54.9732,55.0209,54.9254,55.0114,95904.0
2023-11-27 13:50:00,57.55,57.57,57.45,57.54,115184.0,55.0114,55.0305,54.9158,55.0018,115184.0
2023-11-27 14:00:00,57.54,57.63,57.52,57.52,98196.0,55.0018,55.0879,54.9827,54.9827,98196.0
2023-11-27 14:10:00,57.53,57.54,57.41,57.51,109946.0,54.9923,55.0018,54.8776,54.9732,109946.0
2023-11-27 14:20:00,57.51,57.61,57.5,57.53,246625.0,54.9732,55.0687,54.9636,54.9923,246625.0
2023-11-27 14:30:00,57.53,57.54,57.38,57.5,183313.0,54.9923,55.0018,54.8489,54.9636,183313.0
2023-11-27 14:40:00,57.49,57.54,57.41,57.44,221506.0,54.954,55.0018,54.8776,54.9062,221506.0
2023-11-27 14:50:00,57.43,57.53,57.42,57.49,98087.0,54.8967,54.9923,54.8871,54.954,98087.0
2023-11-27 15:00:00,57.5,57.6,57.46,57.48,141220.0,54.9636,55.0592,54.9254,54.9445,141220.0
2023-11-27 15:10:00,57.49,57.54,57.42,57.47,205851.0,54.954,55.0018,54.8871,54.9349,205851.0
2023-11-27 15:20:00,57.47,57.5,57.41,57.46,439403.0,54.9349,54.9636,54.8776,54.9254,439403.0
2023-11-27 15:30:00,57.46,57.56,57.4,57.53,227360.0,54.9254,55.0209,54.868,54.9923,227360.0
2023-11-27 15:40:00,57.53,57.59,57.5,57.53,236606.0,54.9923,55.0496,54.9636,54.9923,236606.0
2023-11-27 15:50:00,57.54,57.6,57.48,57.59,1071260.0,55.0018,55.0592,54.9445,55.0496,1071260.0
2023-11-28 09:30:00,57.56,57.77,57.25,57.72,241059.0,55.0209,55.2217,54.7246,55.1739,241059.0
2023-11-28 09:40:00,57.72,57.89,57.65,57.75,186710.0,55.1739,55.3364,55.107,55.2026,186710.0
2023-11-28 09:50:00,57.76,57.89,57.71,57.85,140309.0,55.2121,55.3364,55.1643,55.2982,140309.0
2023-11-28 10:00:00,57.85,58.31,57.79,57.84,392250.0,55.2982,55.7379,55.2408,55.2886,392250.0
2023-11-28 10:10:00,57.84,57.97,57.77,57.8,133427.0,55.2886,55.4129,55.2217,55.2504,133427.0
2023-11-28 10:20:00,57.8,57.89,57.76,57.81,143453.0,55.2504,55.3364,55.2121,55.2599,143453.0
2023-11-28 10:30:00,57.81,58.02,57.78,58.01,148154.0,55.2599,55.4607,55.2312,55.4511,148154.0
2023-11-28 10:40:00,58.01,58.33,57.97,58.32,228142.0,55.4511,55.757,55.4129,55.7474,228142.0
2023-11-28 10:50:00,58.32,58.52,58.27,58.5,205599.0,55.7474,55.9386,55.6996,55.9195,205599.0
2023-11-28 11:00:00,58.51,58.58,58.15,58.18,147732.0,55.929,55.996,55.5849,55.6136,147732.0
2023-11-28 11:10:00,58.18,58.3,58.1,58.16,135941.0,55.6136,55.7283,55.5371,55.5945,135941.0
2023-11-28 11:20:00,58.16,58.27,58.14,58.24,102693.0,55.5945,55.6996,55.5754,55.6709,102693.0
2023-11-28 11:30:00,58.23,58.48,58.21,58.46,146187.0,55.6614,55.9004,55.6423,55.8812,146187.0
2023-11-28 11:40:00,58.46,58.5,58.27,58.3,117127.0,55.8812,55.9195,55.6996,55.7283,117127.0
2023-11-28 11:50:00,58.3,58.33,58.24,58.32,66620.0,55.7283,55.757,55.6709,55.7474,66620.0
2023-11-28 12:00:00,58.31,58.43,58.31,58.33,107362.0,55.7379,55.8526,55.7379,55.757,107362.0
2023-11-28 12:10:00,58.33,58.39,58.21,58.23,162268.0,55.757,55.8143,55.6423,55.6614,162268.0
2023-11-28 12:20:00,58.23,58.33,58.2,58.32,120363.0,55.6614,55.757,55.6327,55.7474,120363.0
2023-11-28 12:30:00,58.33,58.4,58.24,58.39,125993.0,55.757,55.8239,55.6709,55.8143,125993.0
2023-11-28 12:40:00,58.4,58.49,58.38,58.48,57250.0,55.8239,55.9099,55.8048,55.9004,57250.0
2023-11-28 12:50:00,58.48,58.52,58.41,58.48,93609.0,55.9004,55.9386,55.8335,55.9004,93609.0
2023-11-28 13:00:00,58.48,58.49,58.29,58.47,85956.0,55.9004,55.9099,55.7187,55.8908,85956.0
2023-11-28 13:10:00,58.47,58.53,58.39,58.43,88423.0,55.8908,55.9482,55.8143,55.8526,88423.0
2023-11-28 13:20:00,58.43,58.54,58.38,58.52,84640.0,55.8526,55.9577,55.8048,55.9386,84640.0
2023-11-28 13:30:00,58.52,58.52,58.23,58.26,76831.0,55.9386,55.9386,55.6614,55.6901,76831.0
2023-11-28 13:40:00,58.27,58.28,58.18,58.21,71686.0,55.6996,55.7092,55.6136,55.6423,71686.0
2023-11-28 13:50:00,58.21,58.27,58.16,58.24,115824.0,55.6423,55.6996,55.5945,55.6709,115824.0
2023-11-28 14:00:00,58.25,58.33,58.23,58.28,105502.0,55.6805,55.757,55.6614,55.7092,105502.0
2023-11-28 14:10:00,58.28,58.31,58.26,58.29,83414.0,55.7092,55.7379,55.6901,55.7187,83414.0
2023-11-28 14:20:00,58.29,58.33,58.17,58.19,99435.0,55.7187,55.757,55.604,55.6232,99435.0
2023-11-28 14:30:00,58.19,58.23,58.09,58.23,90985.0,55.6232,55.6614,55.5276,55.6614,90985.0
2023-11-28 14:40:00,58.23,58.24,58.15,58.22,185668.0,55.6614,55.6709,55.5849,55.6518,185668.0
2023-11-28 14:50:00,58.21,58.3,58.19,58.26,138444.0,55.6423,55.7283,55.6232,55.6901,138444.0
2023-11-28 15:00:00,58.26,58.3,58.17,58.18,240527.0,55.6901,55.7283,55.604,55.6136,240527.0
2023-11-28 15:10:00,58.18,58.2,58.05,58.19,476221.0,55.6136,55.6327,55.4893,55.6232,476221.0
2023-11-28 15:20:00,58.18,58.34,58.16,58.17,208482.0,55.6136,55.7665,55.5945,55.604,208482.0
2023-11-28 15:30:00,58.17,58.2,58.04,58.07,212975.0,55.604,55.6327,55.4798,55.5084,212975.0
2023-11-28 15:40:00,58.07,58.23,58.03,58.23,297952.0,55.5084,55.6614,55.4702,55.6614,297952.0
2023-11-28 15:50:00,58.22,58.22,58.1,58.15,878558.0,55.6518,55.6518,55.5371,55.5849,878558.0
2023-11-29 09:30:00,58.53,59.23,58.5,58.99,549947.0,55.9482,56.6173,55.9195,56.3879,549947.0
2023-11-29 09:40:00,58.99,59.18,58.78,59.02,313655.0,56.3879,56.5695,56.1871,56.4165,313655.0
2023-11-29 09:50:00,59.03,59.16,59.0,59.07,182941.0,56.4261,56.5504,56.3974,56.4643,182941.0
2023-11-29 10:00:00,59.07,59.13,58.85,58.86,262253.0,56.4643,56.5217,56.254,56.2636,262253.0
2023-11-29 10:10:00,58.86,58.87,58.72,58.86,136414.0,56.2636,56.2732,56.1298,56.2636,136414.0
2023-11-29 10:20:00,58.86,58.98,58.83,58.94,179004.0,56.2636,56.3783,56.2349,56.3401,179004.0
2023-11-29 10:30:00,58.94,59.03,58.9,59.0,210415.0,56.3401,56.4261,56.3018,56.3974,210415.0
2023-11-29 10:40:00,59.0,59.02,58.86,58.87,166850.0,56.3974,56.4165,56.2636,56.2732,166850.0
2023-11-29 10:50:00,58.87,58.89,58.5,58.52,224312.0,56.2732,56.2923,55.9195,55.9386,224312.0
2023-11-29 11:00:00,58.52,58.75,58.31,58.39,454264.0,55.9386,56.1585,55.7379,55.8143,454264.0
2023-11-29 11:10:00,58.39,58.44,58.29,58.4,168464.0,55.8143,55.8621,55.7187,55.8239,168464.0
2023-11-29 11:20:00,58.4,58.6,58.39,58.47,131918.0,55.8239,56.0151,55.8143,55.8908,131918.0
2023-11-29 11:30:00,58.47,58.58,58.45,58.58,142070.0,55.8908,55.996,55.8717,55.996,142070.0
2023-11-29 11:40:00,58.59,58.66,58.52,58.55,114183.0,56.0055,56.0724,55.9386,55.9673,114183.0
2023-11-29 11:50:00,58.55,58.57,58.44,58.54,143777.0,55.9673,55.9864,55.8621,55.9577,143777.0
2023-11-29 12:00:00,58.55,58.75,58.49,58.7,208986.0,55.9673,56.1585,55.9099,56.1107,208986.0
2023-11-29 12:10:00,58.7,58.76,58.57,58.76,144215.0,56.1107,56.168,55.9864,56.168,144215.0
2023-11-29 12:20:00,58.76,58.81,58.68,58.75,144917.0,56.168,56.2158,56.0915,56.1585,144917.0
2023-11-29 12:30:00,58.76,58.8,58.72,58.77,97493.0,56.168,56.2062,56.1298,56.1776,97493.0
2023-11-29 12:40:00,58.78,58.79,58.7,58.74,690984.0,56.1871,56.1967,56.1107,56.1489,690984.0
2023-11-29 12:50:00,58.73,58.87,58.71,58.86,134112.0,56.1393,56.2732,56.1202,56.2636,134112.0
2023-11-29 13:00:00,58.86,58.9,58.73,58.85,1605336.0,56.2636,56.3018,56.1393,56.254,1605336.0
2023-11-29 13:10:00,58.85,58.87,58.65,58.67,133033.0,56.254,56.2732,56.0629,56.082,133033.0
2023-11-29 13:20:00,58.66,58.72,58.63,58.7,96228.0,56.0724,56.1298,56.0437,56.1107,96228.0
2023-11-29 13:30:00,58.7,58.77,58.62,58.73,146636.0,56.1107,56.1776,56.0342,56.1393,146636.0
2023-11-29 13:40:00,58.73,58.82,58.69,58.7,175628.0,56.1393,56.2254,56.1011,56.1107,175628.0
2023-11-29 13:50:00,58.7,58.73,58.52,58.53,105227.0,56.1107,56.1393,55.9386,55.9482,105227.0
2023-11-29 14:00:00,58.52,58.61,58.47,58.51,216543.0,55.9386,56.0246,55.8908,55.929,216543.0
2023-11-29 14:10:00,58.51,58.53,58.23,58.24,226273.0,55.929,55.9482,55.6614,55.6709,226273.0
2023-11-29 14:20:00,58.25,58.45,58.24,58.36,127056.0,55.6805,55.8717,55.6709,55.7857,127056.0
2023-11-29 14:30:00,58.36,58.37,58.17,58.28,690382.0,55.7857,55.7952,55.604,55.7092,690382.0
2023-11-29 14:40:00,58.28,58.28,58.11,58.15,189183.0,55.7092,55.7092,55.5467,55.5849,189183.0
2023-11-29 14:50:00,58.15,58.17,58.05,58.14,157225.0,55.5849,55.604,55.4893,55.5754,157225.0
2023-11-29 15:00:00,58.13,58.2,58.03,58.12,153903.0,55.5658,55.6327,55.4702,55.5562,153903.0
2023-11-29 15:10:00,58.12,58.15,58.0,58.05,148277.0,55.5562,55.5849,55.4415,55.4893,148277.0
2023-11-29 15:20:00,58.05,58.13,57.97,58.05,143830.0,55.4893,55.5658,55.4129,55.4893,143830.0
2023-11-29 15:30:00,58.05,58.17,58.04,58.13,189556.0,55.4893,55.604,55.4798,55.5658,189556.0
2023-11-29 15:40:00,58.13,58.23,58.06,58.23,652661.0,55.5658,55.6614,55.4989,55.6614,652661.0
2023-11-29 15:50:00,58.22,58.38,58.18,58.37,1725209.0,55.6518,55.8048,55.6136,55.7952,1725209.0
2023-11-30 09:30:00,58.48,58.68,58.1,58.18,239254.0,55.9004,56.0915,55.5371,55.6136,239254.0
2023-11-30 09:40:00,58.19,58.28,57.98,58.26,166890.0,55.6232,55.7092,55.4224,55.6901,166890.0
2023-11-30 09:50:00,58.23,58.44,58.21,58.23,100193.0,55.6614,55.8621,55.6423,55.6614,100193.0
2023-11-30 10:00:00,58.23,58.41,58.15,58.34,181646.0,55.6614,55.8335,55.5849,55.7665,181646.0
2023-11-30 10:10:00,58.34,58.5,58.24,58.26,153120.0,55.7665,55.9195,55.6709,55.6901,153120.0
2023-11-30 10:20:00,58.24,58.37,58.23,58.34,119499.0,55.6709,55.7952,55.6614,55.7665,119499.0
2023-11-30 10:30:00,58.34,58.43,58.12,58.18,120445.0,55.7665,55.8526,55.5562,55.6136,120445.0
2023-11-30 10:40:00,58.19,58.29,58.09,58.26,141087.0,55.6232,55.7187,55.5276,55.6901,141087.0
2023-11-30 10:50:00,58.26,58.56,58.25,58.51,129857.0,55.6901,55.9768,55.6805,55.929,129857.0
2023-11-30 11:00:00,58.52,58.61,58.35,58.36,297141.0,55.9386,56.0246,55.7761,55.7857,297141.0
2023-11-30 11:10:00,58.37,58.38,58.2,58.21,226579.0,55.7952,55.8048,55.6327,55.6423,226579.0
2023-11-30 11:20:00,58.21,58.32,58.11,58.29,98736.0,55.6423,55.7474,55.5467,55.7187,98736.0
2023-11-30 11:30:00,58.29,58.29,58.09,58.1,73642.0,55.7187,55.7187,55.5276,55.5371,73642.0
2023-11-30 11:40:00,58.1,58.25,58.07,58.22,77652.0,55.5371,55.6805,55.5084,55.6518,77652.0
2023-11-30 11:50:00,58.22,58.28,58.17,58.19,93174.0,55.6518,55.7092,55.604,55.6232,93174.0
2023-11-30 12:00:00,58.19,58.28,58.15,58.23,132002.0,55.6232,55.7092,55.5849,55.6614,132002.0
2023-11-30 12:10:00,58.23,58.25,58.06,58.11,57779.0,55.6614,55.6805,55.4989,55.5467,57779.0
2023-11-30 12:20:00,58.11,58.12,58.06,58.09,71355.0,55.5467,55.5562,55.4989,55.5276,71355.0
2023-11-30 12:30:00,58.09,58.3,58.07,58.28,79465.0,55.5276,55.7283,55.5084,55.7092,79465.0
2023-11-30 12:40:00,58.28,58.38,58.26,58.28,77663.0,55.7092,55.8048,55.6901,55.7092,77663.0
2023-11-30 12:50:00,58.29,58.36,58.25,58.36,65059.0,55.7187,55.7857,55.6805,55.7857,65059.0
2023-11-30 13:00:00,58.36,58.36,58.3,58.33,63439.0,55.7857,55.7857,55.7283,55.757,63439.0
2023-11-30 13:10:00,58.33,58.43,58.32,58.38,67298.0,55.757,55.8526,55.7474,55.8048,67298.0
2023-11-30 13:20:00,58.39,58.43,58.33,58.35,91905.0,55.8143,55.8526,55.757,55.7761,91905.0
2023-11-30 13:30:00,58.35,58.38,58.3,58.32,79711.0,55.7761,55.8048,55.7283,55.7474,79711.0
2023-11-30 13:40:00,58.32,58.35,58.18,58.23,66894.0,55.7474,55.7761,55.6136,55.6614,66894.0
2023-11-30 13:50:00,58.22,58.23,58.1,58.15,69134.0,55.6518,55.6614,55.5371,55.5849,69134.0
2023-11-30 14:00:00,58.14,58.31,58.1,58.24,101923.0,55.5754,55.7379,55.5371,55.6709,101923.0
2023-11-30 14:10:00,58.23,58.32,58.2,58.28,158459.0,55.6614,55.7474,55.6327,55.7092,158459.0
2023-11-30 14:20:00,58.28,58.31,58.24,58.28,102797.0,55.7092,55.7379,55.6709,55.7092,102797.0
2023-11-30 14:30:00,58.28,58.38,58.28,58.34,122073.0,55.7092,55.8048,55.7092,55.7665,122073.0
2023-11-30 14:40:00,58.34,58.5,58.33,58.45,148711.0,55.7665,55.9195,55.757,55.8717,148711.0
2023-11-30 14:50:00,58.45,58.47,58.37,58.42,118448.0,55.8717,55.8908,55.7952,55.843,118448.0
2023-11-30 15:00:00,58.42,58.42,58.28,58.36,285278.0,55.843,55.843,55.7092,55.7857,285278.0
2023-11-30 15:10:00,58.37,58.37,58.23,58.23,176485.0,55.7952,55.7952,55.6614,55.6614,176485.0
2023-11-30 15:20:00,58.24,58.27,58.1,58.17,211524.0,55.6709,55.6996,55.5371,55.604,211524.0
2023-11-30 15:30:00,58.17,58.35,58.15,58.31,304037.0,55.604,55.7761,55.5849,55.7379,304037.0
2023-11-30 15:40:00,58.32,58.52,58.31,58.51,360944.0,55.7474,55.9386,55.7379,55.929,360944.0
2023-11-30 15:50:00,58.52,58.55,58.38,58.5,1217609.0,55.9386,55.9673,55.8048,55.9195,1217609.0
2023-12-01 09:30:00,58.55,58.64,58.25,58.28,204336.0,55.9673,56.0533,55.6805,55.7092,204336.0
2023-12-01 09:40:00,58.29,58.29,57.67,57.84,155345.0,55.7187,55.7187,55.1261,55.2886,155345.0
2023-12-01 09:50:00,57.83,58.42,57.82,58.4,392080.0,55.279,55.843,55.2695,55.8239,392080.0
2023-12-01 10:00:00,58.42,58.6,58.4,58.56,139945.0,55.843,56.0151,55.8239,55.9768,139945.0
2023-12-01 10:10:00,58.57,58.61,58.33,58.53,172536.0,55.9864,56.0246,55.757,55.9482,172536.0
2023-12-01 10:20:00,58.54,58.61,58.42,58.48,116327.0,55.9577,56.0246,55.843,55.9004,116327.0
2023-12-01 10:30:00,58.49,58.71,58.43,58.66,135115.0,55.9099,56.1202,55.8526,56.0724,135115.0
2023-12-01 10:40:00,58.66,58.95,58.66,58.88,144531.0,56.0724,56.3496,56.0724,56.2827,144531.0
2023-12-01 10:50:00,58.89,59.0,58.82,58.96,131881.0,56.2923,56.3974,56.2254,56.3592,131881.0
2023-12-01 11:00:00,58.97,59.09,58.77,59.0,319731.0,56.3687,56.4835,56.1776,56.3974,319731.0
2023-12-01 11:10:00,58.99,59.12,58.98,59.04,177734.0,56.3879,56.5121,56.3783,56.4357,177734.0
2023-12-01 11:20:00,59.04,59.1,58.91,59.08,99026.0,56.4357,56.493,56.3114,56.4739,99026.0
2023-12-01 11:30:00,59.08,59.11,58.97,59.06,99116.0,56.4739,56.5026,56.3687,56.4548,99116.0
2023-12-01 11:40:00,59.05,59.19,59.04,59.19,154062.0,56.4452,56.579,56.4357,56.579,154062.0
2023-12-01 11:50:00,59.2,59.29,59.15,59.25,211308.0,56.5886,56.6746,56.5408,56.6364,211308.0
2023-12-01 12:00:00,59.26,59.46,59.21,59.39,180795.0,56.646,56.8371,56.5982,56.7702,180795.0
2023-12-01 12:10:00,59.39,59.44,59.32,59.37,148212.0,56.7702,56.818,56.7033,56.7511,148212.0
2023-12-01 12:20:00,59.37,59.5,59.36,59.42,138239.0,56.7511,56.8754,56.7415,56.7989,138239.0
2023-12-01 12:30:00,59.41,59.54,59.4,59.43,91188.0,56.7893,56.9136,56.7798,56.8085,91188.0
2023-12-01 12:40:00,59.44,59.52,59.4,59.48,165536.0,56.818,56.8945,56.7798,56.8563,165536.0
2023-12-01 12:50:00,59.48,59.48,59.2,59.37,139688.0,56.8563,56.8563,56.5886,56.7511,139688.0
2023-12-01 13:00:00,59.35,59.38,59.19,59.27,124694.0,56.732,56.7607,56.579,56.6555,124694.0
2023-12-01 13:10:00,59.27,59.45,59.21,59.41,102176.0,56.6555,56.8276,56.5982,56.7893,102176.0
2023-12-01 13:20:00,59.42,59.42,59.25,59.29,91109.0,56.7989,56.7989,56.6364,56.6746,91109.0
2023-12-01 13:30:00,59.29,59.48,59.24,59.48,122876.0,56.6746,56.8563,56.6268,56.8563,122876.0
2023-12-01 13:40:00,59.49,59.54,59.37,59.38,118289.0,56.8658,56.9136,56.7511,56.7607,118289.0
2023-12-01 13:50:00,59.38,59.42,59.27,59.37,71526.0,56.7607,56.7989,56.6555,56.7511,71526.0
2023-12-01 14:00:00,59.38,59.41,59.2,59.22,152887.0,56.7607,56.7893,56.5886,56.6077,152887.0
2023-12-01 14:10:00,59.21,59.35,59.21,59.25,94542.0,56.5982,56.732,56.5982,56.6364,94542.0
2023-12-01 14:20:00,59.25,59.31,59.21,59.3,110218.0,56.6364,56.6938,56.5982,56.6842,110218.0
2023-12-01 14:30:00,59.31,59.33,59.24,59.3,89606.0,56.6938,56.7129,56.6268,56.6842,89606.0
2023-12-01 14:40:00,59.3,59.36,59.28,59.36,86978.0,56.6842,56.7415,56.6651,56.7415,86978.0
2023-12-01 14:50:00,59.36,59.38,59.21,59.31,119819.0,56.7415,56.7607,56.5982,56.6938,119819.0
2023-12-01 15:00:00,59.3,59.37,59.14,59.18,124021.0,56.6842,56.7511,56.5312,56.5695,124021.0
2023-12-01 15:10:00,59.18,59.25,59.13,59.16,143740.0,56.5695,56.6364,56.5217,56.5504,143740.0
2023-12-01 15:20:00,59.16,59.23,59.15,59.18,141571.0,56.5504,56.6173,56.5408,56.5695,141571.0
2023-12-01 15:30:00,59.19,59.3,59.16,59.17,250010.0,56.579,56.6842,56.5504,56.5599,250010.0
2023-12-01 15:40:00,59.18,59.25,59.15,59.2,271000.0,56.5695,56.6364,56.5408,56.5886,271000.0
2023-12-01 15:50:00,59.21,59.28,59.1,59.16,1374925.0,56.5982,56.6651,56.493,56.5504,1374925.0
2023-12-04 09:30:00,58.69,59.28,58.58,59.15,392130.0,56.1011,56.6651,55.996,56.5408,392130.0
2023-12-04 09:40:00,59.18,59.52,59.1,59.52,202123.0,56.5695,56.8945,56.493,56.8945,202123.0
2023-12-04 09:50:00,59.51,59.52,59.19,59.26,303675.0,56.8849,56.8945,56.579,56.646,303675.0
2023-12-04 10:00:00,59.26,59.5,59.07,59.29,224695.0,56.646,56.8754,56.4643,56.6746,224695.0
2023-12-04 10:10:00,59.27,59.31,58.95,58.97,249843.0,56.6555,56.6938,56.3496,56.3687,249843.0
2023-12-04 10:20:00,58.99,59.07,58.93,59.0,158167.0,56.3879,56.4643,56.3305,56.3974,158167.0
2023-12-04 10:30:00,59.0,59.22,58.97,59.22,355734.0,56.3974,56.6077,56.3687,56.6077,355734.0
2023-12-04 10:40:00,59.22,59.43,59.13,59.35,221367.0,56.6077,56.8085,56.5217,56.732,221367.0
2023-12-04 10:50:00,59.36,59.36,59.17,59.27,196225.0,56.7415,56.7415,56.5599,56.6555,196225.0
2023-12-04 11:00:00,59.28,59.28,59.09,59.13,174998.0,56.6651,56.6651,56.4835,56.5217,174998.0
2023-12-04 11:10:00,59.13,59.53,59.13,59.45,167034.0,56.5217,56.904,56.5217,56.8276,167034.0
2023-12-04 11:20:00,59.46,59.5,59.27,59.28,117894.0,56.8371,56.8754,56.6555,56.6651,117894.0
2023-12-04 11:30:00,59.27,59.33,59.13,59.21,196812.0,56.6555,56.7129,56.5217,56.5982,196812.0
2023-12-04 11:40:00,59.21,59.32,59.2,59.3,170657.0,56.5982,56.7033,56.5886,56.6842,170657.0
2023-12-04 11:50:00,59.31,59.45,59.31,59.37,90118.0,56.6938,56.8276,56.6938,56.7511,90118.0
2023-12-04 12:00:00,59.38,59.4,59.31,59.4,75989.0,56.7607,56.7798,56.6938,56.7798,75989.0
2023-12-04 12:10:00,59.4,59.43,59.3,59.33,109546.0,56.7798,56.8085,56.6842,56.7129,109546.0
2023-12-04 12:20:00,59.33,59.35,59.2,59.23,77364.0,56.7129,56.732,56.5886,56.6173,77364.0
2023-12-04 12:30:00,59.23,59.28,59.11,59.16,92859.0,56.6173,56.6651,56.5026,56.5504,92859.0
2023-12-04 12:40:00,59.17,59.31,59.13,59.27,99876.0,56.5599,56.6938,56.5217,56.6555,99876.0
2023-12-04 12:50:00,59.28,59.35,59.26,59.32,70502.0,56.6651,56.732,56.646,56.7033,70502.0
2023-12-04 13:00:00,59.32,59.33,59.19,59.2,54094.0,56.7033,56.7129,56.579,56.5886,54094.0
2023-12-04 13:10:00,59.2,59.27,59.15,59.26,64885.0,56.5886,56.6555,56.5408,56.646,64885.0
2023-12-04 13:20:00,59.26,59.33,59.24,59.26,72408.0,56.646,56.7129,56.6268,56.646,72408.0
2023-12-04 13:30:00,59.26,59.27,59.15,59.2,140018.0,56.646,56.6555,56.5408,56.5886,140018.0
2023-12-04 13:40:00,59.2,59.3,59.17,59.25,92685.0,56.5886,56.6842,56.5599,56.6364,92685.0
2023-12-04 13:50:00,59.25,59.25,59.14,59.19,164204.0,56.6364,56.6364,56.5312,56.579,164204.0
2023-12-04 14:00:00,59.19,59.38,59.19,59.36,142517.0,56.579,56.7607,56.579,56.7415,142517.0
2023-12-04 14:10:00,59.37,59.4,59.17,59.19,115660.0,56.7511,56.7798,56.5599,56.579,115660.0
2023-12-04 14:20:00,59.18,59.2,59.12,59.16,95100.0,56.5695,56.5886,56.5121,56.5504,95100.0
2023-12-04 14:30:00,59.16,59.18,59.03,59.05,185308.0,56.5504,56.5695,56.4261,56.4452,185308.0
2023-12-04 14:40:00,59.05,59.09,58.97,58.97,204428.0,56.4452,56.4835,56.3687,56.3687,204428.0
2023-12-04 14:50:00,58.96,59.01,58.89,58.9,173645.0,56.3592,56.407,56.2923,56.3018,173645.0
2023-12-04 15:00:00,58.9,59.04,58.9,58.95,187719.0,56.3018,56.4357,56.3018,56.3496,187719.0
2023-12-04 15:10:00,58.94,59.02,58.88,58.9,206419.0,56.3401,56.4165,56.2827,56.3018,206419.0
2023-12-04 15:20:00,58.9,58.91,58.74,58.78,218408.0,56.3018,56.3114,56.1489,56.1871,218408.0
2023-12-04 15:30:00,58.78,58.8,58.68,58.76,264605.0,56.1871,56.2062,56.0915,56.168,264605.0
2023-12-04 15:40:00,58.77,58.83,58.72,58.76,293841.0,56.1776,56.2349,56.1298,56.168,293841.0
2023-12-04 15:50:00,58.77,58.84,58.65,58.66,946251.0,56.1776,56.2445,56.0629,56.0724,946251.0
2023-12-05 09:30:00,58.68,58.86,58.4,58.42,260102.0,56.0915,56.2636,55.8239,55.843,260102.0
2023-12-05 09:40:00,58.42,58.46,58.01,58.43,130236.0,55.843,55.8812,55.4511,55.8526,130236.0
2023-12-05 09:50:00,58.42,58.6,58.21,58.29,107217.0,55.843,56.0151,55.6423,55.7187,107217.0
2023-12-05 10:00:00,58.3,58.48,58.13,58.25,128123.0,55.7283,55.9004,55.5658,55.6805,128123.0
2023-12-05 10:10:00,58.26,58.37,58.09,58.14,167937.0,55.6901,55.7952,55.5276,55.5754,167937.0
2023-12-05 10:20:00,58.14,58.15,57.95,58.12,139913.0,55.5754,55.5849,55.3937,55.5562,139913.0
2023-12-05 10:30:00,58.12,58.19,57.87,57.96,166731.0,55.5562,55.6232,55.3173,55.4033,166731.0
2023-12-05 10:40:00,57.96,58.15,57.88,58.11,122833.0,55.4033,55.5849,55.3268,55.5467,122833.0
2023-12-05 10:50:00,58.1,58.17,58.05,58.15,208166.0,55.5371,55.604,55.4893,55.5849,208166.0
2023-12-05 11:00:00,58.16,58.25,58.07,58.23,108422.0,55.5945,55.6805,55.5084,55.6614,108422.0
2023-12-05 11:10:00,58.22,58.29,58.09,58.18,153639.0,55.6518,55.7187,55.5276,55.6136,153639.0
2023-12-05 11:20:00,58.19,58.28,58.12,58.17,197780.0,55.6232,55.7092,55.5562,55.604,197780.0
2023-12-05 11:30:00,58.18,58.3,58.16,58.29,145601.0,55.6136,55.7283,55.5945,55.7187,145601.0
2023-12-05 11:40:00,58.29,58.3,58.17,58.26,169973.0,55.7187,55.7283,55.604,55.6901,169973.0
2023-12-05 11:50:00,58.26,58.42,58.24,58.32,142433.0,55.6901,55.843,55.6709,55.7474,142433.0
2023-12-05 12:00:00,58.32,58.34,58.17,58.32,136920.0,55.7474,55.7665,55.604,55.7474,136920.0
2023-12-05 12:10:00,58.33,58.44,58.25,58.43,126687.0,55.757,55.8621,55.6805,55.8526,126687.0
2023-12-05 12:20:00,58.43,58.49,58.39,58.48,139776.0,55.8526,55.9099,55.8143,55.9004,139776.0
2023-12-05 12:30:00,58.48,58.5,58.39,58.45,152601.0,55.9004,55.9195,55.8143,55.8717,152601.0
2023-12-05 12:40:00,58.46,58.54,58.41,58.43,134924.0,55.8812,55.9577,55.8335,55.8526,134924.0
2023-12-05 12:50:00,58.43,58.43,58.2,58.36,192258.0,55.8526,55.8526,55.6327,55.7857,192258.0
2023-12-05 13:00:00,58.37,58.4,58.29,58.36,229409.0,55.7952,55.8239,55.7187,55.7857,229409.0
2023-12-05 13:10:00,58.36,58.39,58.34,58.36,155549.0,55.7857,55.8143,55.7665,55.7857,155549.0
2023-12-05 13:20:00,58.37,58.39,58.32,58.37,148939.0,55.7952,55.8143,55.7474,55.7952,148939.0
2023-12-05 13:30:00,58.37,58.44,58.3,58.44,143532.0,55.7952,55.8621,55.7283,55.8621,143532.0
2023-12-05 13:40:00,58.44,58.63,58.38,58.6,83718.0,55.8621,56.0437,55.8048,56.0151,83718.0
2023-12-05 13:50:00,58.59,58.62,58.37,58.39,107911.0,56.0055,56.0342,55.7952,55.8143,107911.0
2023-12-05 14:00:00,58.39,58.39,58.33,58.35,256230.0,55.8143,55.8143,55.757,55.7761,256230.0
2023-12-05 14:10:00,58.35,58.44,58.33,58.44,195171.0,55.7761,55.8621,55.757,55.8621,195171.0
2023-12-05 14:20:00,58.43,58.52,58.39,58.49,78803.0,55.8526,55.9386,55.8143,55.9099,78803.0
2023-12-05 14:30:00,58.48,58.49,58.41,58.46,223192.0,55.9004,55.9099,55.8335,55.8812,223192.0
2023-12-05 14:40:00,58.46,58.52,58.45,58.48,105518.0,55.8812,55.9386,55.8717,55.9004,105518.0
2023-12-05 14:50:00,58.48,58.55,58.45,58.52,184401.0,55.9004,55.9673,55.8717,55.9386,184401.0
2023-12-05 15:00:00,58.52,58.62,58.41,58.59,210752.0,55.9386,56.0342,55.8335,56.0055,210752.0
2023-12-05 15:10:00,58.59,58.6,58.46,58.54,123309.0,56.0055,56.0151,55.8812,55.9577,123309.0
2023-12-05 15:20:00,58.54,58.54,58.46,58.49,280604.0,55.9577,55.9577,55.8812,55.9099,280604.0
2023-12-05 15:30:00,58.5,58.54,58.45,58.51,251057.0,55.9195,55.9577,55.8717,55.929,251057.0
2023-12-05 15:40:00,58.52,58.55,58.45,58.47,416198.0,55.9386,55.9673,55.8717,55.8908,416198.0
2023-12-05 15:50:00,58.47,58.49,58.17,58.23,1393859.0,55.8908,55.9099,55.604,55.6614,1393859.0
2023-12-06 09:30:00,58.62,59.1,58.62,59.04,342699.0,56.0342,56.493,56.0342,56.4357,342699.0
2023-12-06 09:40:00,59.04,59.14,58.88,59.09,166436.0,56.4357,56.5312,56.2827,56.4835,166436.0
2023-12-06 09:50:00,59.07,59.31,59.02,59.18,296164.0,56.4643,56.6938,56.4165,56.5695,296164.0
2023-12-06 10:00:00,59.19,59.79,59.19,59.75,495827.0,56.579,57.1526,56.579,57.1143,495827.0
2023-12-06 10:10:00,59.74,59.85,59.41,59.5,440338.0,57.1048,57.2099,56.7893,56.8754,440338.0
2023-12-06 10:20:00,59.5,59.54,59.23,59.34,419424.0,56.8754,56.9136,56.6173,56.7224,419424.0
2023-12-06 10:30:00,59.34,59.62,59.33,59.5,150987.0,56.7224,56.9901,56.7129,56.8754,150987.0
2023-12-06 10:40:00,59.5,59.63,59.47,59.61,112356.0,56.8754,56.9996,56.8467,56.9805,112356.0
2023-12-06 10:50:00,59.61,59.81,59.6,59.75,195248.0,56.9805,57.1717,56.971,57.1143,195248.0
2023-12-06 11:00:00,59.75,59.91,59.7,59.76,195495.0,57.1143,57.2673,57.0665,57.1239,195495.0
2023-12-06 11:10:00,59.77,59.79,59.69,59.77,122671.0,57.1335,57.1526,57.057,57.1335,122671.0
2023-12-06 11:20:00,59.77,59.82,59.66,59.68,159136.0,57.1335,57.1813,57.0283,57.0474,159136.0
2023-12-06 11:30:00,59.68,59.76,59.49,59.76,279615.0,57.0474,57.1239,56.8658,57.1239,279615.0
2023-12-06 11:40:00,59.75,59.86,59.7,59.71,100571.0,57.1143,57.2195,57.0665,57.0761,100571.0
2023-12-06 11:50:00,59.71,59.74,59.52,59.58,134282.0,57.0761,57.1048,56.8945,56.9518,134282.0
2023-12-06 12:00:00,59.58,59.8,59.5,59.79,161704.0,56.9518,57.1621,56.8754,57.1526,161704.0
2023-12-06 12:10:00,59.79,59.82,59.7,59.72,96162.0,57.1526,57.1813,57.0665,57.0857,96162.0
2023-12-06 12:20:00,59.71,59.84,59.68,59.82,145943.0,57.0761,57.2004,57.0474,57.1813,145943.0
2023-12-06 12:30:00,59.81,59.92,59.77,59.88,119619.0,57.1717,57.2768,57.1335,57.2386,119619.0
2023-12-06 12:40:00,59.88,59.92,59.84,59.92,174554.0,57.2386,57.2768,57.2004,57.2768,174554.0
2023-12-06 12:50:00,59.93,59.97,59.86,59.91,218363.0,57.2864,57.3246,57.2195,57.2673,218363.0
2023-12-06 13:00:00,59.9,59.92,59.82,59.9,135052.0,57.2577,57.2768,57.1813,57.2577,135052.0
2023-12-06 13:10:00,59.9,59.92,59.8,59.88,151192.0,57.2577,57.2768,57.1621,57.2386,151192.0
2023-12-06 13:20:00,59.89,59.95,59.85,59.87,116502.0,57.2482,57.3055,57.2099,57.229,116502.0
2023-12-06 13:30:00,59.87,59.98,59.8,59.97,131300.0,57.229,57.3342,57.1621,57.3246,131300.0
2023-12-06 13:40:00,59.96,60.03,59.89,59.99,259955.0,57.3151,57.382,57.2482,57.3438,259955.0
2023-12-06 13:50:00,59.99,60.04,59.9,59.94,206020.0,57.3438,57.3915,57.2577,57.296,206020.0
2023-12-06 14:00:00,59.94,60.03,59.93,60.0,160121.0,57.296,57.382,57.2864,57.3533,160121.0
2023-12-06 14:10:00,60.0,60.03,59.95,60.01,179830.0,57.3533,57.382,57.3055,57.3629,179830.0
2023-12-06 14:20:00,60.02,60.04,59.86,59.99,352213.0,57.3724,57.3915,57.2195,57.3438,352213.0
2023-12-06 14:30:00,59.99,60.09,59.91,60.04,160302.0,57.3438,57.4393,57.2673,57.3915,160302.0
2023-12-06 14:40:00,60.04,60.04,59.96,60.0,177141.0,57.3915,57.3915,57.3151,57.3533,177141.0
2023-12-06 14:50:00,60.01,60.03,59.94,60.0,227015.0,57.3629,57.382,57.296,57.3533,227015.0
2023-12-06 15:00:00,59.99,60.06,59.96,59.98,205045.0,57.3438,57.4107,57.3151,57.3342,205045.0
2023-12-06 15:10:00,59.98,60.0,59.91,59.96,251865.0,57.3342,57.3533,57.2673,57.3151,251865.0
2023-12-06 15:20:00,59.97,60.01,59.85,60.0,209841.0,57.3246,57.3629,57.2099,57.3533,209841.0
2023-12-06 15:30:00,60.0,60.05,59.95,60.03,386984.0,57.3533,57.4011,57.3055,57.382,386984.0
2023-12-06 15:40:00,60.03,60.16,59.98,60.15,404620.0,57.382,57.5063,57.3342,57.4967,404620.0
2023-12-06 15:50:00,60.15,60.26,60.12,60.24,1285586.0,57.4967,57.6018,57.468,57.5827,1285586.0
2023-12-07 09:30:00,60.38,60.42,59.44,59.66,430167.0,57.7166,57.7548,56.818,57.0283,430167.0
2023-12-07 09:40:00,59.67,60.04,59.65,59.98,382883.0,57.0379,57.3915,57.0188,57.3342,382883.0
2023-12-07 09:50:00,59.99,60.12,59.9,60.0,157090.0,57.3438,57.468,57.2577,57.3533,157090.0
2023-12-07 10:00:00,60.0,60.18,59.95,59.98,272481.0,57.3533,57.5254,57.3055,57.3342,272481.0
2023-12-07 10:10:00,59.98,60.21,59.96,60.09,288423.0,57.3342,57.5541,57.3151,57.4393,288423.0
2023-12-07 10:20:00,60.1,60.2,60.04,60.2,131876.0,57.4489,57.5445,57.3915,57.5445,131876.0
2023-12-07 10:30:00,60.21,60.28,60.13,60.23,153114.0,57.5541,57.621,57.4776,57.5732,153114.0
2023-12-07 10:40:00,60.23,60.42,60.19,60.42,109794.0,57.5732,57.7548,57.5349,57.7548,109794.0
2023-12-07 10:50:00,60.4,60.49,60.34,60.49,157112.0,57.7357,57.8217,57.6783,57.8217,157112.0
2023-12-07 11:00:00,60.49,60.54,60.35,60.35,131518.0,57.8217,57.8695,57.6879,57.6879,131518.0
2023-12-07 11:10:00,60.35,60.35,60.16,60.2,133309.0,57.6879,57.6879,57.5063,57.5445,133309.0
2023-12-07 11:20:00,60.21,60.37,60.15,60.27,154744.0,57.5541,57.707,57.4967,57.6114,154744.0
2023-12-07 11:30:00,60.26,60.29,60.09,60.23,277338.0,57.6018,57.6305,57.4393,57.5732,277338.0
2023-12-07 11:40:00,60.23,60.28,60.18,60.21,116387.0,57.5732,57.621,57.5254,57.5541,116387.0
2023-12-07 11:50:00,60.21,60.22,60.03,60.04,147097.0,57.5541,57.5636,57.382,57.3915,147097.0
2023-12-07 12:00:00,60.04,60.17,60.03,60.11,262540.0,57.3915,57.5158,57.382,57.4585,262540.0
2023-12-07 12:10:00,60.12,60.23,60.1,60.21,108601.0,57.468,57.5732,57.4489,57.5541,108601.0
2023-12-07 12:20:00,60.2,60.23,60.01,60.14,243374.0,57.5445,57.5732,57.3629,57.4871,243374.0
2023-12-07 12:30:00,60.14,60.37,60.13,60.3,172706.0,57.4871,57.707,57.4776,57.6401,172706.0
2023-12-07 12:40:00,60.29,60.35,60.22,60.3,102988.0,57.6305,57.6879,57.5636,57.6401,102988.0
2023-12-07 12:50:00,60.31,60.35,60.23,60.25,116369.0,57.6496,57.6879,57.5732,57.5923,116369.0
2023-12-07 13:00:00,60.24,60.31,60.2,60.23,155456.0,57.5827,57.6496,57.5445,57.5732,155456.0
2023-12-07 13:10:00,60.23,60.31,60.2,60.3,181387.0,57.5732,57.6496,57.5445,57.6401,181387.0
2023-12-07 13:20:00,60.3,60.31,60.24,60.28,126825.0,57.6401,57.6496,57.5827,57.621,126825.0
2023-12-07 13:30:00,60.28,60.41,60.27,60.41,114844.0,57.621,57.7452,57.6114,57.7452,114844.0
2023-12-07 13:40:00,60.41,60.56,60.4,60.53,221466.0,57.7452,57.8886,57.7357,57.8599,221466.0
2023-12-07 13:50:00,60.52,60.55,60.32,60.35,120771.0,57.8504,57.8791,57.6592,57.6879,120771.0
2023-12-07 14:00:00,60.34,60.45,60.29,60.41,108510.0,57.6783,57.7835,57.6305,57.7452,108510.0
2023-12-07 14:10:00,60.4,60.51,60.34,60.51,190805.0,57.7357,57.8408,57.6783,57.8408,190805.0
2023-12-07 14:20:00,60.51,60.53,60.33,60.38,147721.0,57.8408,57.8599,57.6688,57.7166,147721.0
2023-12-07 14:30:00,60.37,60.37,60.23,60.25,99583.0,57.707,57.707,57.5732,57.5923,99583.0
2023-12-07 14:40:00,60.25,60.29,60.19,60.28,125280.0,57.5923,57.6305,57.5349,57.621,125280.0
2023-12-07 14:50:00,60.28,60.3,60.07,60.15,278539.0,57.621,57.6401,57.4202,57.4967,278539.0
2023-12-07 15:00:00,60.15,60.17,60.06,60.11,190940.0,57.4967,57.5158,57.4107,57.4585,190940.0
2023-12-07 15:10:00,60.11,60.13,60.01,60.02,176812.0,57.4585,57.4776,57.3629,57.3724,176812.0
2023-12-07 15:20:00,60.02,60.09,59.98,60.02,449010.0,57.3724,57.4393,57.3342,57.3724,449010.0
2023-12-07 15:30:00,60.02,60.13,60.02,60.1,263033.0,57.3724,57.4776,57.3724,57.4489,263033.0
2023-12-07 15:40:00,60.09,60.17,59.87,59.88,444758.0,57.4393,57.5158,57.229,57.2386,444758.0
2023-12-07 15:50:00,59.89,59.9,59.79,59.86,875387.0,57.2482,57.2577,57.1526,57.2195,875387.0
2023-12-08 09:30:00,59.57,59.91,59.57,59.7,333475.0,56.9423,57.2673,56.9423,57.0665,333475.0
2023-12-08 09:40:00,59.69,59.9,59.44,59.52,205471.0,57.057,57.2577,56.818,56.8945,205471.0
2023-12-08 09:50:00,59.52,59.62,59.51,59.54,201002.0,56.8945,56.9901,56.8849,56.9136,201002.0
2023-12-08 10:00:00,59.54,59.76,59.41,59.46,250671.0,56.9136,57.1239,56.7893,56.8371,250671.0
2023-12-08 10:10:00,59.46,59.76,59.45,59.66,295668.0,56.8371,57.1239,56.8276,57.0283,295668.0
2023-12-08 10:20:00,59.64,59.7,59.6,59.62,101021.0,57.0092,57.0665,56.971,56.9901,101021.0
2023-12-08 10:30:00,59.62,59.68,59.14,59.15,219039.0,56.9901,57.0474,56.5312,56.5408,219039.0
2023-12-08 10:40:00,59.15,59.37,59.1,59.13,172386.0,56.5408,56.7511,56.493,56.5217,172386.0
2023-12-08 10:50:00,59.13,59.53,59.12,59.52,95027.0,56.5217,56.904,56.5121,56.8945,95027.0
2023-12-08 11:00:00,59.51,59.65,59.46,59.57,161954.0,56.8849,57.0188,56.8371,56.9423,161954.0
2023-12-08 11:10:00,59.57,59.59,59.26,59.38,212018.0,56.9423,56.9614,56.646,56.7607,212018.0
2023-12-08 11:20:00,59.38,59.45,59.27,59.41,117243.0,56.7607,56.8276,56.6555,56.7893,117243.0
2023-12-08 11:30:00,59.42,59.45,59.2,59.26,94362.0,56.7989,56.8276,56.5886,56.646,94362.0
2023-12-08 11:40:00,59.24,59.3,59.22,59.25,58484.0,56.6268,56.6842,56.6077,56.6364,58484.0
2023-12-08 11:50:00,59.25,59.26,59.15,59.23,115767.0,56.6364,56.646,56.5408,56.6173,115767.0
2023-12-08 12:00:00,59.24,59.29,59.2,59.24,99381.0,56.6268,56.6746,56.5886,56.6268,99381.0
2023-12-08 12:10:00,59.25,59.28,59.21,59.26,99569.0,56.6364,56.6651,56.5982,56.646,99569.0
2023-12-08 12:20:00,59.26,59.34,59.25,59.3,65227.0,56.646,56.7224,56.6364,56.6842,65227.0
2023-12-08 12:30:00,59.31,59.37,59.28,59.35,118045.0,56.6938,56.7511,56.6651,56.732,118045.0
2023-12-08 12:40:00,59.36,59.37,59.27,59.3,118716.0,56.7415,56.7511,56.6555,56.6842,118716.0
2023-12-08 12:50:00,59.3,59.41,59.27,59.34,97019.0,56.6842,56.7893,56.6555,56.7224,97019.0
2023-12-08 13:00:00,59.36,59.42,59.29,59.3,72671.0,56.7415,56.7989,56.6746,56.6842,72671.0
2023-12-08 13:10:00,59.31,59.36,59.29,59.31,58290.0,56.6938,56.7415,56.6746,56.6938,58290.0
2023-12-08 13:20:00,59.3,59.35,59.27,59.32,62837.0,56.6842,56.732,56.6555,56.7033,62837.0
2023-12-08 13:30:00,59.33,59.39,59.27,59.39,126932.0,56.7129,56.7702,56.6555,56.7702,126932.0
2023-12-08 13:40:00,59.38,59.43,59.31,59.42,98312.0,56.7607,56.8085,56.6938,56.7989,98312.0
2023-12-08 13:50:00,59.42,59.52,59.41,59.45,139888.0,56.7989,56.8945,56.7893,56.8276,139888.0
2023-12-08 14:00:00,59.45,59.45,59.3,59.32,71595.0,56.8276,56.8276,56.6842,56.7033,71595.0
2023-12-08 14:10:00,59.31,59.38,59.22,59.38,81092.0,56.6938,56.7607,56.6077,56.7607,81092.0
2023-12-08 14:20:00,59.38,59.42,59.31,59.32,98333.0,56.7607,56.7989,56.6938,56.7033,98333.0
2023-12-08 14:30:00,59.32,59.46,59.32,59.41,120701.0,56.7033,56.8371,56.7033,56.7893,120701.0
2023-12-08 14:40:00,59.41,59.52,59.4,59.51,114421.0,56.7893,56.8945,56.7798,56.8849,114421.0
2023-12-08 14:50:00,59.5,59.55,59.48,59.5,124223.0,56.8754,56.9232,56.8563,56.8754,124223.0
2023-12-08 15:00:00,59.49,59.56,59.44,59.55,163625.0,56.8658,56.9327,56.818,56.9232,163625.0
2023-12-08 15:10:00,59.55,59.63,59.47,59.62,131246.0,56.9232,56.9996,56.8467,56.9901,131246.0
2023-12-08 15:20:00,59.63,59.64,59.55,59.63,133259.0,56.9996,57.0092,56.9232,56.9996,133259.0
2023-12-08 15:30:00,59.63,59.75,59.54,59.72,226017.0,56.9996,57.1143,56.9136,57.0857,226017.0
2023-12-08 15:40:00,59.72,59.95,59.7,59.81,528650.0,57.0857,57.3055,57.0665,57.1717,528650.0
2023-12-08 15:50:00,59.8,59.91,59.61,59.7,814861.0,57.1621,57.2673,56.9805,57.0665,814861.0
2023-12-11 09:30:00,58.53,59.53,58.53,59.47,620295.0,55.9482,56.904,55.9482,56.8467,620295.0
2023-12-11 09:40:00,59.51,59.68,59.13,59.27,139858.0,56.8849,57.0474,56.5217,56.6555,139858.0
2023-12-11 09:50:00,59.26,59.31,59.0,59.03,158852.0,56.646,56.6938,56.3974,56.4261,158852.0
2023-12-11 10:00:00,59.0,59.27,58.98,59.25,160090.0,56.3974,56.6555,56.3783,56.6364,160090.0
2023-12-11 10:10:00,59.25,59.4,59.19,59.27,260650.0,56.6364,56.7798,56.579,56.6555,260650.0
2023-12-11 10:20:00,59.27,59.39,59.25,59.32,226048.0,56.6555,56.7702,56.6364,56.7033,226048.0
2023-12-11 10:30:00,59.32,59.44,59.26,59.44,275262.0,56.7033,56.818,56.646,56.818,275262.0
2023-12-11 10:40:00,59.44,59.64,59.41,59.57,103163.0,56.818,57.0092,56.7893,56.9423,103163.0
2023-12-11 10:50:00,59.56,59.75,59.52,59.74,116688.0,56.9327,57.1143,56.8945,57.1048,116688.0
2023-12-11 11:00:00,59.74,59.91,59.73,59.87,229979.0,57.1048,57.2673,57.0952,57.229,229979.0
2023-12-11 11:10:00,59.86,59.92,59.76,59.92,96854.0,57.2195,57.2768,57.1239,57.2768,96854.0
2023-12-11 11:20:00,59.92,59.93,59.78,59.92,90331.0,57.2768,57.2864,57.143,57.2768,90331.0
2023-12-11 11:30:00,59.92,59.94,59.81,59.88,291283.0,57.2768,57.296,57.1717,57.2386,291283.0
2023-12-11 11:40:00,59.88,59.89,59.67,59.7,360549.0,57.2386,57.2482,57.0379,57.0665,360549.0
2023-12-11 11:50:00,59.7,59.89,59.68,59.89,268351.0,57.0665,57.2482,57.0474,57.2482,268351.0
2023-12-11 12:00:00,59.89,59.89,59.67,59.75,243170.0,57.2482,57.2482,57.0379,57.1143,243170.0
2023-12-11 12:10:00,59.74,59.84,59.74,59.8,167693.0,57.1048,57.2004,57.1048,57.1621,167693.0
2023-12-11 12:20:00,59.79,59.81,59.67,59.73,122729.0,57.1526,57.1717,57.0379,57.0952,122729.0
2023-12-11 12:30:00,59.73,59.89,59.71,59.88,418933.0,57.0952,57.2482,57.0761,57.2386,418933.0
2023-12-11 12:40:00,59.89,59.89,59.76,59.81,112888.0,57.2482,57.2482,57.1239,57.1717,112888.0
2023-12-11 12:50:00,59.81,59.82,59.74,59.76,157606.0,57.1717,57.1813,57.1048,57.1239,157606.0
2023-12-11 13:00:00,59.74,59.75,59.54,59.55,123024.0,57.1048,57.1143,56.9136,56.9232,123024.0
2023-12-11 13:10:00,59.54,59.58,59.46,59.52,109040.0,56.9136,56.9518,56.8371,56.8945,109040.0
2023-12-11 13:20:00,59.52,59.66,59.51,59.57,78982.0,56.8945,57.0283,56.8849,56.9423,78982.0
2023-12-11 13:30:00,59.56,59.65,59.53,59.65,87242.0,56.9327,57.0188,56.904,57.0188,87242.0
2023-12-11 13:40:00,59.65,59.71,59.55,59.57,100185.0,57.0188,57.0761,56.9232,56.9423,100185.0
2023-12-11 13:50:00,59.58,59.65,59.54,59.62,120038.0,56.9518,57.0188,56.9136,56.9901,120038.0
2023-12-11 14:00:00,59.62,59.62,59.41,59.5,100024.0,56.9901,56.9901,56.7893,56.8754,100024.0
2023-12-11 14:10:00,59.5,59.67,59.48,59.61,146466.0,56.8754,57.0379,56.8563,56.9805,146466.0
2023-12-11 14:20:00,59.61,59.68,59.51,59.56,161650.0,56.9805,57.0474,56.8849,56.9327,161650.0
2023-12-11 14:30:00,59.56,59.59,59.54,59.57,102718.0,56.9327,56.9614,56.9136,56.9423,102718.0
2023-12-11 14:40:00,59.57,59.59,59.53,59.56,119941.0,56.9423,56.9614,56.904,56.9327,119941.0
2023-12-11 14:50:00,59.57,59.58,59.46,59.55,157745.0,56.9423,56.9518,56.8371,56.9232,157745.0
2023-12-11 15:00:00,59.55,59.56,59.39,59.4,169647.0,56.9232,56.9327,56.7702,56.7798,169647.0
2023-12-11 15:10:00,59.4,59.41,59.33,59.41,101098.0,56.7798,56.7893,56.7129,56.7893,101098.0
2023-12-11 15:20:00,59.41,59.47,59.4,59.4,123902.0,56.7893,56.8467,56.7798,56.7798,123902.0
2023-12-11 15:30:00,59.4,59.43,59.34,59.39,165222.0,56.7798,56.8085,56.7224,56.7702,165222.0
2023-12-11 15:40:00,59.39,59.46,59.35,59.38,226732.0,56.7702,56.8371,56.732,56.7607,226732.0
2023-12-11 15:50:00,59.37,59.73,59.37,59.71,730350.0,56.7511,57.0952,56.7511,57.0761,730350.0
2023-12-12 09:30:00,59.66,59.76,58.56,58.57,321469.0,57.0283,57.1239,55.9768,55.9864,321469.0
2023-12-12 09:40:00,58.57,58.76,58.35,58.62,247974.0,55.9864,56.168,55.7761,56.0342,247974.0
2023-12-12 09:50:00,58.61,58.64,58.08,58.12,431994.0,56.0246,56.0533,55.518,55.5562,431994.0
2023-12-12 10:00:00,58.12,58.45,58.08,58.43,301050.0,55.5562,55.8717,55.518,55.8526,301050.0
2023-12-12 10:10:00,58.42,58.49,58.23,58.35,217720.0,55.843,55.9099,55.6614,55.7761,217720.0
2023-12-12 10:20:00,58.35,58.68,58.33,58.53,134699.0,55.7761,56.0915,55.757,55.9482,134699.0
2023-12-12 10:30:00,58.53,58.6,58.23,58.27,209766.0,55.9482,56.0151,55.6614,55.6996,209766.0
2023-12-12 10:40:00,58.27,58.65,58.24,58.63,132730.0,55.6996,56.0629,55.6709,56.0437,132730.0
2023-12-12 10:50:00,58.63,58.64,58.52,58.6,126570.0,56.0437,56.0533,55.9386,56.0151,126570.0
2023-12-12 11:00:00,58.6,58.76,58.59,58.69,101109.0,56.0151,56.168,56.0055,56.1011,101109.0
2023-12-12 11:10:00,58.7,58.8,58.64,58.78,139564.0,56.1107,56.2062,56.0533,56.1871,139564.0
2023-12-12 11:20:00,58.77,58.85,58.76,58.77,185135.0,56.1776,56.254,56.168,56.1776,185135.0
2023-12-12 11:30:00,58.78,58.84,58.65,58.77,97090.0,56.1871,56.2445,56.0629,56.1776,97090.0
2023-12-12 11:40:00,58.77,58.79,58.63,58.72,72218.0,56.1776,56.1967,56.0437,56.1298,72218.0
2023-12-12 11:50:00,58.73,58.79,58.65,58.73,66256.0,56.1393,56.1967,56.0629,56.1393,66256.0
2023-12-12 12:00:00,58.73,58.77,58.66,58.77,80994.0,56.1393,56.1776,56.0724,56.1776,80994.0
2023-12-12 12:10:00,58.77,58.93,58.75,58.93,76371.0,56.1776,56.3305,56.1585,56.3305,76371.0
2023-12-12 12:20:00,58.92,59.12,58.92,59.05,164092.0,56.321,56.5121,56.321,56.4452,164092.0
2023-12-12 12:30:00,59.06,59.1,58.98,59.0,137987.0,56.4548,56.493,56.3783,56.3974,137987.0
2023-12-12 12:40:00,59.01,59.11,59.0,59.1,84437.0,56.407,56.5026,56.3974,56.493,84437.0
2023-12-12 12:50:00,59.1,59.16,59.07,59.15,93561.0,56.493,56.5504,56.4643,56.5408,93561.0
2023-12-12 13:00:00,59.16,59.38,59.15,59.37,122982.0,56.5504,56.7607,56.5408,56.7511,122982.0
2023-12-12 13:10:00,59.38,59.4,59.3,59.37,118981.0,56.7607,56.7798,56.6842,56.7511,118981.0
2023-12-12 13:20:00,59.37,59.37,59.24,59.28,109077.0,56.7511,56.7511,56.6268,56.6651,109077.0
2023-12-12 13:30:00,59.29,59.39,59.26,59.36,131477.0,56.6746,56.7702,56.646,56.7415,131477.0
2023-12-12 13:40:00,59.35,59.38,59.27,59.27,103904.0,56.732,56.7607,56.6555,56.6555,103904.0
2023-12-12 13:50:00,59.27,59.3,59.22,59.27,94181.0,56.6555,56.6842,56.6077,56.6555,94181.0
2023-12-12 14:00:00,59.27,59.27,59.19,59.27,149303.0,56.6555,56.6555,56.579,56.6555,149303.0
2023-12-12 14:10:00,59.26,59.4,59.26,59.35,96297.0,56.646,56.7798,56.646,56.732,96297.0
2023-12-12 14:20:00,59.36,59.44,59.35,59.36,91931.0,56.7415,56.818,56.732,56.7415,91931.0
2023-12-12 14:30:00,59.35,59.39,59.28,59.32,86359.0,56.732,56.7702,56.6651,56.7033,86359.0
2023-12-12 14:40:00,59.33,59.34,59.24,59.24,151512.0,56.7129,56.7224,56.6268,56.6268,151512.0
2023-12-12 14:50:00,59.23,59.27,59.2,59.23,120682.0,56.6173,56.6555,56.5886,56.6173,120682.0
2023-12-12 15:00:00,59.23,59.36,59.18,59.35,143158.0,56.6173,56.7415,56.5695,56.732,143158.0
2023-12-12 15:10:00,59.35,59.39,59.31,59.33,106992.0,56.732,56.7702,56.6938,56.7129,106992.0
2023-12-12 15:20:00,59.33,59.45,59.33,59.44,144310.0,56.7129,56.8276,56.7129,56.818,144310.0
2023-12-12 15:30:00,59.44,59.52,59.43,59.5,150875.0,56.818,56.8945,56.8085,56.8754,150875.0
2023-12-12 15:40:00,59.5,59.55,59.42,59.48,263102.0,56.8754,56.9232,56.7989,56.8563,263102.0
2023-12-12 15:50:00,59.48,59.57,59.45,59.52,659365.0,56.8563,56.9423,56.8276,56.8945,659365.0
2023-12-13 09:30:00,59.53,59.69,59.33,59.59,321206.0,56.904,57.057,56.7129,56.9614,321206.0
2023-12-13 09:40:00,59.59,59.83,59.54,59.75,121714.0,56.9614,57.1908,56.9136,57.1143,121714.0
2023-12-13 09:50:00,59.74,59.8,59.53,59.53,96516.0,57.1048,57.1621,56.904,56.904,96516.0
2023-12-13 10:00:00,59.53,59.67,59.48,59.58,152940.0,56.904,57.0379,56.8563,56.9518,152940.0
2023-12-13 10:10:00,59.58,59.73,59.5,59.55,172137.0,56.9518,57.0952,56.8754,56.9232,172137.0
2023-12-13 10:20:00,59.56,59.57,59.45,59.53,120487.0,56.9327,56.9423,56.8276,56.904,120487.0
2023-12-13 10:30:00,59.53,59.6,59.49,59.51,122225.0,56.904,56.971,56.8658,56.8849,122225.0
2023-12-13 10:40:00,59.51,59.73,59.45,59.73,244625.0,56.8849,57.0952,56.8276,57.0952,244625.0
2023-12-13 10:50:00,59.73,59.8,59.63,59.71,127474.0,57.0952,57.1621,56.9996,57.0761,127474.0
2023-12-13 11:00:00,59.71,59.87,59.7,59.71,163596.0,57.0761,57.229,57.0665,57.0761,163596.0
2023-12-13 11:10:00,59.72,59.94,59.68,59.94,84503.0,57.0857,57.296,57.0474,57.296,84503.0
2023-12-13 11:20:00,59.94,59.95,59.75,59.76,89442.0,57.296,57.3055,57.1143,57.1239,89442.0
2023-12-13 11:30:00,59.76,59.95,59.76,59.9,120403.0,57.1239,57.3055,57.1239,57.2577,120403.0
2023-12-13 11:40:00,59.9,59.97,59.87,59.92,105762.0,57.2577,57.3246,57.229,57.2768,105762.0
2023-12-13 11:50:00,59.92,59.96,59.9,59.94,106359.0,57.2768,57.3151,57.2577,57.296,106359.0
2023-12-13 12:00:00,59.96,59.96,59.9,59.94,111491.0,57.3151,57.3151,57.2577,57.296,111491.0
2023-12-13 12:10:00,59.94,60.0,59.92,59.97,78026.0,57.296,57.3533,57.2768,57.3246,78026.0
2023-12-13 12:20:00,59.97,60.06,59.96,60.05,108219.0,57.3246,57.4107,57.3151,57.4011,108219.0
2023-12-13 12:30:00,60.05,60.2,60.04,60.17,69965.0,57.4011,57.5445,57.3915,57.5158,69965.0
2023-12-13 12:40:00,60.17,60.2,60.1,60.2,79235.0,57.5158,57.5445,57.4489,57.5445,79235.0
2023-12-13 12:50:00,60.2,60.3,60.11,60.13,200850.0,57.5445,57.6401,57.4585,57.4776,200850.0
2023-12-13 13:00:00,60.13,60.19,60.11,60.17,74822.0,57.4776,57.5349,57.4585,57.5158,74822.0
2023-12-13 13:10:00,60.17,60.2,60.11,60.14,104496.0,57.5158,57.5445,57.4585,57.4871,104496.0
2023-12-13 13:20:00,60.14,60.15,60.07,60.09,72237.0,57.4871,57.4967,57.4202,57.4393,72237.0
2023-12-13 13:30:00,60.08,60.13,60.06,60.07,76192.0,57.4298,57.4776,57.4107,57.4202,76192.0
2023-12-13 13:40:00,60.08,60.11,59.98,60.08,101307.0,57.4298,57.4585,57.3342,57.4298,101307.0
2023-12-13 13:50:00,60.09,60.19,60.06,60.19,93790.0,57.4393,57.5349,57.4107,57.5349,93790.0
2023-12-13 14:00:00,60.19,60.65,60.19,60.65,172612.0,57.5349,57.9746,57.5349,57.9746,172612.0
2023-12-13 14:10:00,60.65,60.75,60.55,60.74,155306.0,57.9746,58.0702,57.8791,58.0607,155306.0
2023-12-13 14:20:00,60.73,61.21,60.69,61.19,527274.0,58.0511,58.5099,58.0129,58.4908,527274.0
2023-12-13 14:30:00,61.2,61.5,61.08,61.49,295424.0,58.5004,58.7871,58.3857,58.7776,295424.0
2023-12-13 14:40:00,61.49,61.87,61.46,61.79,405570.0,58.7776,59.1408,58.7489,59.0644,405570.0
2023-12-13 14:50:00,61.78,62.16,61.7,61.95,361133.0,59.0548,59.418,58.9783,59.2173,361133.0
2023-12-13 15:00:00,61.96,62.15,61.92,62.11,273672.0,59.2269,59.4085,59.1886,59.3702,273672.0
2023-12-13 15:10:00,62.1,62.1,61.86,61.89,239985.0,59.3607,59.3607,59.1313,59.1599,239985.0
2023-12-13 15:20:00,61.9,62.19,61.89,62.13,315183.0,59.1695,59.4467,59.1599,59.3894,315183.0
2023-12-13 15:30:00,62.13,62.48,62.05,62.46,446389.0,59.3894,59.7239,59.3129,59.7048,446389.0
2023-12-13 15:40:00,62.47,62.5,62.34,62.45,560639.0,59.7144,59.743,59.5901,59.6952,560639.0
2023-12-13 15:50:00,62.45,62.6,62.44,62.51,1256305.0,59.6952,59.8386,59.6857,59.7526,1256305.0
2023-12-14 09:30:00,63.65,64.59,63.52,64.02,979744.0,60.8423,61.7408,60.718,61.196,979744.0
2023-12-14 09:40:00,64.03,64.37,63.67,63.7,432574.0,61.2055,61.5305,60.8614,60.8901,432574.0
2023-12-14 09:50:00,63.72,63.86,63.46,63.64,307579.0,60.9092,61.043,60.6607,60.8327,307579.0
2023-12-14 10:00:00,63.65,63.81,63.17,63.47,411647.0,60.8423,60.9952,60.3835,60.6702,411647.0
2023-12-14 10:10:00,63.47,63.63,63.39,63.48,252985.0,60.6702,60.8232,60.5938,60.6798,252985.0
2023-12-14 10:20:00,63.48,63.82,63.45,63.7,380020.0,60.6798,61.0048,60.6511,60.8901,380020.0
2023-12-14 10:30:00,63.71,63.76,63.4,63.61,286819.0,60.8997,60.9475,60.6033,60.8041,286819.0
2023-12-14 10:40:00,63.62,63.64,63.25,63.45,233610.0,60.8136,60.8327,60.46,60.6511,233610.0
2023-12-14 10:50:00,63.45,63.7,63.43,63.61,297769.0,60.6511,60.8901,60.632,60.8041,297769.0
2023-12-14 11:00:00,63.6,63.6,63.37,63.44,257461.0,60.7945,60.7945,60.5747,60.6416,257461.0
2023-12-14 11:10:00,63.44,63.55,63.27,63.44,313129.0,60.6416,60.7467,60.4791,60.6416,313129.0
2023-12-14 11:20:00,63.43,63.58,63.38,63.49,360456.0,60.632,60.7754,60.5842,60.6894,360456.0
2023-12-14 11:30:00,63.49,63.5,63.18,63.4,243180.0,60.6894,60.6989,60.393,60.6033,243180.0
2023-12-14 11:40:00,63.4,63.58,63.39,63.56,228413.0,60.6033,60.7754,60.5938,60.7563,228413.0
2023-12-14 11:50:00,63.57,63.81,63.56,63.81,219117.0,60.7658,60.9952,60.7563,60.9952,219117.0
2023-12-14 12:00:00,63.8,63.91,63.74,63.75,273604.0,60.9857,61.0908,60.9283,60.9379,273604.0
2023-12-14 12:10:00,63.75,63.95,63.73,63.77,271887.0,60.9379,61.1291,60.9188,60.957,271887.0
2023-12-14 12:20:00,63.76,63.95,63.7,63.94,422131.0,60.9475,61.1291,60.8901,61.1195,422131.0
2023-12-14 12:30:00,63.93,63.93,63.7,63.75,244143.0,61.11,61.11,60.8901,60.9379,244143.0
2023-12-14 12:40:00,63.74,63.79,63.12,63.39,366874.0,60.9283,60.9761,60.3357,60.5938,366874.0
2023-12-14 12:50:00,63.42,63.51,62.91,62.95,230386.0,60.6225,60.7085,60.1349,60.1732,230386.0
2023-12-14 13:00:00,62.96,63.05,62.82,62.89,241721.0,60.1827,60.2688,60.0489,60.1158,241721.0
2023-12-14 13:10:00,62.89,63.04,62.79,62.97,314330.0,60.1158,60.2592,60.0202,60.1923,314330.0
2023-12-14 13:20:00,62.97,63.22,62.94,63.05,214183.0,60.1923,60.4313,60.1636,60.2688,214183.0
2023-12-14 13:30:00,63.04,63.17,62.92,62.95,260245.0,60.2592,60.3835,60.1445,60.1732,260245.0
2023-12-14 13:40:00,62.96,63.04,62.78,62.82,193033.0,60.1827,60.2592,60.0107,60.0489,193033.0
2023-12-14 13:50:00,62.82,62.9,62.7,62.87,211254.0,60.0489,60.1254,59.9342,60.0967,211254.0
2023-12-14 14:00:00,62.86,62.88,62.36,62.56,146562.0,60.0872,60.1063,59.6092,59.8004,146562.0
2023-12-14 14:10:00,62.56,62.77,62.53,62.77,152466.0,59.8004,60.0011,59.7717,60.0011,152466.0
2023-12-14 14:20:00,62.76,62.86,62.7,62.72,179239.0,59.9916,60.0872,59.9342,59.9533,179239.0
2023-12-14 14:30:00,62.72,62.81,62.58,62.74,138304.0,59.9533,60.0394,59.8195,59.9724,138304.0
2023-12-14 14:40:00,62.73,62.83,62.62,62.64,218084.0,59.9629,60.0585,59.8577,59.8769,218084.0
2023-12-14 14:50:00,62.65,62.88,62.59,62.88,137961.0,59.8864,60.1063,59.8291,60.1063,137961.0
2023-12-14 15:00:00,62.88,62.95,62.67,62.69,254337.0,60.1063,60.1732,59.9055,59.9247,254337.0
2023-12-14 15:10:00,62.69,62.81,62.61,62.74,273880.0,59.9247,60.0394,59.8482,59.9724,273880.0
2023-12-14 15:20:00,62.75,62.88,62.73,62.76,188588.0,59.982,60.1063,59.9629,59.9916,188588.0
2023-12-14 15:30:00,62.76,62.79,62.61,62.74,225334.0,59.9916,60.0202,59.8482,59.9724,225334.0
2023-12-14 15:40:00,62.74,62.85,62.58,62.65,356658.0,59.9724,60.0776,59.8195,59.8864,356658.0
2023-12-14 15:50:00,62.65,62.83,62.59,62.77,975898.0,59.8864,60.0585,59.8291,60.0011,975898.0
2023-12-15 09:30:00,62.1,62.91,61.92,62.38,5111781.0,59.3607,60.1349,59.1886,59.6283,5111781.0
2023-12-15 09:40:00,62.38,62.39,61.92,62.23,279918.0,59.6283,59.6379,59.1886,59.4849,279918.0
2023-12-15 09:50:00,62.27,62.38,62.03,62.37,172625.0,59.5232,59.6283,59.2938,59.6188,172625.0
2023-12-15 10:00:00,62.39,62.56,62.14,62.2,194847.0,59.6379,59.8004,59.3989,59.4563,194847.0
2023-12-15 10:10:00,62.21,62.36,62.14,62.23,221439.0,59.4658,59.6092,59.3989,59.4849,221439.0
2023-12-15 10:20:00,62.23,62.66,62.21,62.61,251630.0,59.4849,59.896,59.4658,59.8482,251630.0
2023-12-15 10:30:00,62.6,62.85,62.53,62.8,257638.0,59.8386,60.0776,59.7717,60.0298,257638.0
2023-12-15 10:40:00,62.81,62.9,62.58,62.6,272950.0,60.0394,60.1254,59.8195,59.8386,272950.0
2023-12-15 10:50:00,62.6,62.6,62.33,62.36,198639.0,59.8386,59.8386,59.5805,59.6092,198639.0
2023-12-15 11:00:00,62.36,62.51,62.34,62.51,236964.0,59.6092,59.7526,59.5901,59.7526,236964.0
2023-12-15 11:10:00,62.52,62.68,62.36,62.38,146487.0,59.7622,59.9151,59.6092,59.6283,146487.0
2023-12-15 11:20:00,62.38,62.45,62.32,62.44,256473.0,59.6283,59.6952,59.571,59.6857,256473.0
2023-12-15 11:30:00,62.43,62.43,62.2,62.23,161101.0,59.6761,59.6761,59.4563,59.4849,161101.0
2023-12-15 11:40:00,62.24,62.3,62.17,62.23,145657.0,59.4945,59.5519,59.4276,59.4849,145657.0
2023-12-15 11:50:00,62.23,62.43,62.14,62.43,160600.0,59.4849,59.6761,59.3989,59.6761,160600.0
2023-12-15 12:00:00,62.43,62.51,62.23,62.27,125306.0,59.6761,59.7526,59.4849,59.5232,125306.0
2023-12-15 12:10:00,62.27,62.31,62.15,62.28,171035.0,59.5232,59.5614,59.4085,59.5327,171035.0
2023-12-15 12:20:00,62.27,62.48,62.26,62.47,109632.0,59.5232,59.7239,59.5136,59.7144,109632.0
2023-12-15 12:30:00,62.47,62.56,62.41,62.5,134308.0,59.7144,59.8004,59.657,59.743,134308.0
2023-12-15 12:40:00,62.49,62.53,62.37,62.45,137540.0,59.7335,59.7717,59.6188,59.6952,137540.0
2023-12-15 12:50:00,62.46,62.47,62.25,62.41,145907.0,59.7048,59.7144,59.5041,59.657,145907.0
2023-12-15 13:00:00,62.4,62.43,62.24,62.33,195526.0,59.6474,59.6761,59.4945,59.5805,195526.0
2023-12-15 13:10:00,62.33,62.37,62.28,62.32,144994.0,59.5805,59.6188,59.5327,59.571,144994.0
2023-12-15 13:20:00,62.34,62.36,62.09,62.25,188086.0,59.5901,59.6092,59.3511,59.5041,188086.0
2023-12-15 13:30:00,62.25,62.32,62.18,62.31,140717.0,59.5041,59.571,59.4372,59.5614,140717.0
2023-12-15 13:40:00,62.3,62.42,62.19,62.38,357277.0,59.5519,59.6666,59.4467,59.6283,357277.0
2023-12-15 13:50:00,62.38,62.43,62.22,62.22,245312.0,59.6283,59.6761,59.4754,59.4754,245312.0
2023-12-15 14:00:00,62.22,62.23,61.98,62.03,186716.0,59.4754,59.4849,59.246,59.2938,186716.0
2023-12-15 14:10:00,62.02,62.05,61.83,61.84,300221.0,59.2842,59.3129,59.1026,59.1121,300221.0
2023-12-15 14:20:00,61.84,61.85,61.56,61.58,314598.0,59.1121,59.1217,58.8445,58.8636,314598.0
2023-12-15 14:30:00,61.58,61.6,61.23,61.48,325014.0,58.8636,58.8827,58.5291,58.768,325014.0
2023-12-15 14:40:00,61.49,61.63,61.36,61.53,136446.0,58.7776,58.9114,58.6533,58.8158,136446.0
2023-12-15 14:50:00,61.53,61.57,61.37,61.54,248225.0,58.8158,58.8541,58.6629,58.8254,248225.0
2023-12-15 15:00:00,61.55,61.58,61.44,61.46,132570.0,58.8349,58.8636,58.7298,58.7489,132570.0
2023-12-15 15:10:00,61.44,61.5,61.26,61.27,165446.0,58.7298,58.7871,58.5577,58.5673,165446.0
2023-12-15 15:20:00,61.28,61.31,61.15,61.28,241690.0,58.5769,58.6055,58.4526,58.5769,241690.0
2023-12-15 15:30:00,61.29,61.44,61.09,61.15,275202.0,58.5864,58.7298,58.3952,58.4526,275202.0
2023-12-15 15:40:00,61.16,61.18,61.03,61.07,631371.0,58.4621,58.4813,58.3379,58.3761,631371.0
2023-12-15 15:50:00,61.06,61.59,61.02,61.42,2275381.0,58.3666,58.8732,58.3283,58.7107,2275381.0
2023-12-18 09:30:00,61.6,62.1,61.52,61.72,309557.0,58.8827,59.3607,58.8063,58.9974,309557.0
2023-12-18 09:40:00,61.73,61.79,61.36,61.62,241304.0,59.007,59.0644,58.6533,58.9019,241304.0
2023-12-18 09:50:00,61.63,61.69,61.25,61.45,157029.0,58.9114,58.9688,58.5482,58.7394,157029.0
2023-12-18 10:00:00,61.45,61.49,61.12,61.23,186859.0,58.7394,58.7776,58.4239,58.5291,186859.0
2023-12-18 10:10:00,61.23,61.49,61.2,61.26,90690.0,58.5291,58.7776,58.5004,58.5577,90690.0
2023-12-18 10:20:00,61.25,61.25,61.05,61.06,132471.0,58.5482,58.5482,58.357,58.3666,132471.0
2023-12-18 10:30:00,61.07,61.22,61.0,61.2,170251.0,58.3761,58.5195,58.3092,58.5004,170251.0
2023-12-18 10:40:00,61.21,61.36,61.1,61.33,137128.0,58.5099,58.6533,58.4048,58.6246,137128.0
2023-12-18 10:50:00,61.32,61.39,61.19,61.39,93798.0,58.6151,58.682,58.4908,58.682,93798.0
2023-12-18 11:00:00,61.39,61.41,61.02,61.05,150073.0,58.682,58.7011,58.3283,58.357,150073.0
2023-12-18 11:10:00,61.04,61.14,60.96,61.13,142559.0,58.3474,58.443,58.271,58.4335,142559.0
2023-12-18 11:20:00,61.14,61.29,61.09,61.24,241017.0,58.443,58.5864,58.3952,58.5386,241017.0
2023-12-18 11:30:00,61.24,61.31,61.11,61.27,122860.0,58.5386,58.6055,58.4143,58.5673,122860.0
2023-12-18 11:40:00,61.26,61.28,61.01,61.02,128214.0,58.5577,58.5769,58.3188,58.3283,128214.0
2023-12-18 11:50:00,61.02,61.09,60.85,60.87,112608.0,58.3283,58.3952,58.1658,58.1849,112608.0
2023-12-18 12:00:00,60.88,61.15,60.87,61.12,90366.0,58.1945,58.4526,58.1849,58.4239,90366.0
2023-12-18 12:10:00,61.11,61.22,61.11,61.19,102192.0,58.4143,58.5195,58.4143,58.4908,102192.0
2023-12-18 12:20:00,61.2,61.37,61.19,61.34,70277.0,58.5004,58.6629,58.4908,58.6342,70277.0
2023-12-18 12:30:00,61.34,61.4,61.26,61.33,122149.0,58.6342,58.6916,58.5577,58.6246,122149.0
2023-12-18 12:40:00,61.33,61.56,61.32,61.55,122940.0,58.6246,58.8445,58.6151,58.8349,122940.0
2023-12-18 12:50:00,61.55,61.59,61.42,61.54,198909.0,58.8349,58.8732,58.7107,58.8254,198909.0
2023-12-18 13:00:00,61.53,61.56,61.43,61.47,107073.0,58.8158,58.8445,58.7202,58.7585,107073.0
2023-12-18 13:10:00,61.47,61.6,61.24,61.58,135241.0,58.7585,58.8827,58.5386,58.8636,135241.0
2023-12-18 13:20:00,61.58,61.6,61.47,61.51,82640.0,58.8636,58.8827,58.7585,58.7967,82640.0
2023-12-18 13:30:00,61.5,61.52,61.47,61.49,110620.0,58.7871,58.8063,58.7585,58.7776,110620.0
2023-12-18 13:40:00,61.48,61.55,61.42,61.5,78945.0,58.768,58.8349,58.7107,58.7871,78945.0
2023-12-18 13:50:00,61.5,61.51,61.34,61.34,91606.0,58.7871,58.7967,58.6342,58.6342,91606.0
2023-12-18 14:00:00,61.34,61.45,61.31,61.41,104750.0,58.6342,58.7394,58.6055,58.7011,104750.0
2023-12-18 14:10:00,61.41,61.41,61.16,61.18,117129.0,58.7011,58.7011,58.4621,58.4813,117129.0
2023-12-18 14:20:00,61.18,61.41,61.17,61.33,169824.0,58.4813,58.7011,58.4717,58.6246,169824.0
2023-12-18 14:30:00,61.34,61.44,61.32,61.4,132964.0,58.6342,58.7298,58.6151,58.6916,132964.0
2023-12-18 14:40:00,61.4,61.43,61.29,61.39,199506.0,58.6916,58.7202,58.5864,58.682,199506.0
2023-12-18 14:50:00,61.39,61.51,61.33,61.41,278200.0,58.682,58.7967,58.6246,58.7011,278200.0
2023-12-18 15:00:00,61.41,61.54,61.25,61.25,280151.0,58.7011,58.8254,58.5482,58.5482,280151.0
2023-12-18 15:10:00,61.25,61.35,61.2,61.29,98159.0,58.5482,58.6438,58.5004,58.5864,98159.0
2023-12-18 15:20:00,61.28,61.35,61.26,61.3,93214.0,58.5769,58.6438,58.5577,58.596,93214.0
2023-12-18 15:30:00,61.3,61.39,61.27,61.3,140563.0,58.596,58.682,58.5673,58.596,140563.0
2023-12-18 15:40:00,61.3,61.33,61.08,61.1,222814.0,58.596,58.6246,58.3857,58.4048,222814.0
2023-12-18 15:50:00,61.11,61.24,60.97,61.0,852025.0,58.4143,58.5386,58.2805,58.3092,852025.0
2023-12-19 09:30:00,61.36,61.83,61.24,61.44,377148.0,58.6533,59.1026,58.5386,58.7298,377148.0
2023-12-19 09:40:00,61.43,61.5,61.24,61.45,188841.0,58.7202,58.7871,58.5386,58.7394,188841.0
2023-12-19 09:50:00,61.46,61.5,61.0,61.07,146663.0,58.7489,58.7871,58.3092,58.3761,146663.0
2023-12-19 10:00:00,61.07,61.35,61.06,61.35,168316.0,58.3761,58.6438,58.3666,58.6438,168316.0
2023-12-19 10:10:00,61.36,61.39,61.09,61.27,100641.0,58.6533,58.682,58.3952,58.5673,100641.0
2023-12-19 10:20:00,61.25,61.29,61.04,61.04,105790.0,58.5482,58.5864,58.3474,58.3474,105790.0
2023-12-19 10:30:00,61.03,61.23,60.9,61.04,195343.0,58.3379,58.5291,58.2136,58.3474,195343.0
2023-12-19 10:40:00,61.03,61.33,61.0,61.19,175716.0,58.3379,58.6246,58.3092,58.4908,175716.0
2023-12-19 10:50:00,61.19,61.28,61.1,61.28,104941.0,58.4908,58.5769,58.4048,58.5769,104941.0
2023-12-19 11:00:00,61.28,61.44,61.22,61.42,150880.0,58.5769,58.7298,58.5195,58.7107,150880.0
2023-12-19 11:10:00,61.43,61.61,61.42,61.49,173790.0,58.7202,58.8923,58.7107,58.7776,173790.0
2023-12-19 11:20:00,61.48,61.58,61.39,61.45,113185.0,58.768,58.8636,58.682,58.7394,113185.0
2023-12-19 11:30:00,61.44,61.45,61.22,61.27,114481.0,58.7298,58.7394,58.5195,58.5673,114481.0
2023-12-19 11:40:00,61.27,61.28,61.14,61.15,112357.0,58.5673,58.5769,58.443,58.4526,112357.0
2023-12-19 11:50:00,61.14,61.44,61.14,61.42,137793.0,58.443,58.7298,58.443,58.7107,137793.0
2023-12-19 12:00:00,61.43,61.45,61.25,61.42,90950.0,58.7202,58.7394,58.5482,58.7107,90950.0
2023-12-19 12:10:00,61.44,61.44,61.23,61.32,78278.0,58.7298,58.7298,58.5291,58.6151,78278.0
2023-12-19 12:20:00,61.33,61.36,61.24,61.35,46139.0,58.6246,58.6533,58.5386,58.6438,46139.0
2023-12-19 12:30:00,61.35,61.37,61.26,61.27,71096.0,58.6438,58.6629,58.5577,58.5673,71096.0
2023-12-19 12:40:00,61.26,61.31,61.13,61.14,93651.0,58.5577,58.6055,58.4335,58.443,93651.0
2023-12-19 12:50:00,61.13,61.3,61.1,61.25,99410.0,58.4335,58.596,58.4048,58.5482,99410.0
2023-12-19 13:00:00,61.24,61.26,61.14,61.17,94128.0,58.5386,58.5577,58.443,58.4717,94128.0
2023-12-19 13:10:00,61.18,61.21,61.1,61.11,57846.0,58.4813,58.5099,58.4048,58.4143,57846.0
2023-12-19 13:20:00,61.11,61.12,60.99,61.05,97169.0,58.4143,58.4239,58.2996,58.357,97169.0
2023-12-19 13:30:00,61.05,61.07,60.94,60.96,105403.0,58.357,58.3761,58.2518,58.271,105403.0
2023-12-19 13:40:00,60.96,61.12,60.96,61.12,55842.0,58.271,58.4239,58.271,58.4239,55842.0
2023-12-19 13:50:00,61.12,61.12,60.97,61.03,100004.0,58.4239,58.4239,58.2805,58.3379,100004.0
2023-12-19 14:00:00,61.03,61.03,60.92,60.94,117557.0,58.3379,58.3379,58.2327,58.2518,117557.0
2023-12-19 14:10:00,60.95,61.04,60.93,61.02,136277.0,58.2614,58.3474,58.2423,58.3283,136277.0
2023-12-19 14:20:00,61.02,61.02,60.9,60.96,97993.0,58.3283,58.3283,58.2136,58.271,97993.0
2023-12-19 14:30:00,60.96,60.97,60.88,60.92,69445.0,58.271,58.2805,58.1945,58.2327,69445.0
2023-12-19 14:40:00,60.92,60.95,60.87,60.91,67508.0,58.2327,58.2614,58.1849,58.2232,67508.0
2023-12-19 14:50:00,60.9,61.0,60.88,60.98,110205.0,58.2136,58.3092,58.1945,58.2901,110205.0
2023-12-19 15:00:00,60.98,61.04,60.9,61.03,169047.0,58.2901,58.3474,58.2136,58.3379,169047.0
2023-12-19 15:10:00,61.04,61.15,61.01,61.09,93344.0,58.3474,58.4526,58.3188,58.3952,93344.0
2023-12-19 15:20:00,61.1,61.31,61.1,61.31,126020.0,58.4048,58.6055,58.4048,58.6055,126020.0
2023-12-19 15:30:00,61.31,61.39,61.17,61.3,151009.0,58.6055,58.682,58.4717,58.596,151009.0
2023-12-19 15:40:00,61.31,61.46,61.28,61.46,373225.0,58.6055,58.7489,58.5769,58.7489,373225.0
2023-12-19 15:50:00,61.46,61.66,61.38,61.57,688723.0,58.7489,58.9401,58.6724,58.8541,688723.0
2023-12-20 09:30:00,61.55,61.72,61.08,61.17,317721.0,58.8349,58.9974,58.3857,58.4717,317721.0
2023-12-20 09:40:00,61.18,61.49,61.1,61.49,185830.0,58.4813,58.7776,58.4048,58.7776,185830.0
2023-12-20 09:50:00,61.49,61.51,61.13,61.21,255299.0,58.7776,58.7967,58.4335,58.5099,255299.0
2023-12-20 10:00:00,61.22,61.48,61.2,61.43,159893.0,58.5195,58.768,58.5004,58.7202,159893.0
2023-12-20 10:10:00,61.44,61.46,61.15,61.16,112141.0,58.7298,58.7489,58.4526,58.4621,112141.0
2023-12-20 10:20:00,61.16,61.39,61.13,61.18,90849.0,58.4621,58.682,58.4335,58.4813,90849.0
2023-12-20 10:30:00,61.18,61.43,61.15,61.43,136354.0,58.4813,58.7202,58.4526,58.7202,136354.0
2023-12-20 10:40:00,61.43,61.62,61.34,61.52,137181.0,58.7202,58.9019,58.6342,58.8063,137181.0
2023-12-20 10:50:00,61.52,61.65,61.5,61.64,93619.0,58.8063,58.9305,58.7871,58.921,93619.0
2023-12-20 11:00:00,61.63,61.63,61.35,61.39,156342.0,58.9114,58.9114,58.6438,58.682,156342.0
2023-12-20 11:10:00,61.38,61.47,61.27,61.28,149237.0,58.6724,58.7585,58.5673,58.5769,149237.0
2023-12-20 11:20:00,61.28,61.29,61.14,61.28,100885.0,58.5769,58.5864,58.443,58.5769,100885.0
2023-12-20 11:30:00,61.29,61.3,61.13,61.22,119595.0,58.5864,58.596,58.4335,58.5195,119595.0
2023-12-20 11:40:00,61.22,61.26,61.12,61.14,82189.0,58.5195,58.5577,58.4239,58.443,82189.0
2023-12-20 11:50:00,61.13,61.16,61.07,61.14,100524.0,58.4335,58.4621,58.3761,58.443,100524.0
2023-12-20 12:00:00,61.14,61.16,61.04,61.1,79238.0,58.443,58.4621,58.3474,58.4048,79238.0
2023-12-20 12:10:00,61.1,61.26,61.08,61.15,136669.0,58.4048,58.5577,58.3857,58.4526,136669.0
2023-12-20 12:20:00,61.16,61.19,61.06,61.13,72237.0,58.4621,58.4908,58.3666,58.4335,72237.0
2023-12-20 12:30:00,61.13,61.18,61.1,61.13,74193.0,58.4335,58.4813,58.4048,58.4335,74193.0
2023-12-20 12:40:00,61.13,61.29,61.09,61.28,89730.0,58.4335,58.5864,58.3952,58.5769,89730.0
2023-12-20 12:50:00,61.28,61.34,61.24,61.33,85534.0,58.5769,58.6342,58.5386,58.6246,85534.0
2023-12-20 13:00:00,61.32,61.41,61.29,61.39,101631.0,58.6151,58.7011,58.5864,58.682,101631.0
2023-12-20 13:10:00,61.4,61.46,61.33,61.46,96694.0,58.6916,58.7489,58.6246,58.7489,96694.0
2023-12-20 13:20:00,61.46,61.5,61.35,61.35,71074.0,58.7489,58.7871,58.6438,58.6438,71074.0
2023-12-20 13:30:00,61.35,61.39,61.29,61.33,67972.0,58.6438,58.682,58.5864,58.6246,67972.0
2023-12-20 13:40:00,61.33,61.43,61.27,61.3,83114.0,58.6246,58.7202,58.5673,58.596,83114.0
2023-12-20 13:50:00,61.31,61.32,61.09,61.11,72526.0,58.6055,58.6151,58.3952,58.4143,72526.0
2023-12-20 14:00:00,61.11,61.14,61.06,61.11,73699.0,58.4143,58.443,58.3666,58.4143,73699.0
2023-12-20 14:10:00,61.1,61.16,61.01,61.14,116852.0,58.4048,58.4621,58.3188,58.443,116852.0
2023-12-20 14:20:00,61.14,61.16,61.02,61.09,107844.0,58.443,58.4621,58.3283,58.3952,107844.0
2023-12-20 14:30:00,61.08,61.19,61.02,61.08,310711.0,58.3857,58.4908,58.3283,58.3857,310711.0
2023-12-20 14:40:00,61.05,61.2,61.01,61.12,296628.0,58.357,58.5004,58.3188,58.4239,296628.0
2023-12-20 14:50:00,61.11,61.11,60.76,60.82,500865.0,58.4143,58.4143,58.0798,58.1371,500865.0
2023-12-20 15:00:00,60.82,60.91,60.44,60.5,280387.0,58.1371,58.2232,57.7739,57.8313,280387.0
2023-12-20 15:10:00,60.5,60.75,60.5,60.71,172365.0,57.8313,58.0702,57.8313,58.032,172365.0
2023-12-20 15:20:00,60.72,60.75,60.46,60.48,163530.0,58.0416,58.0702,57.793,57.8121,163530.0
2023-12-20 15:30:00,60.47,60.56,60.23,60.29,445966.0,57.8026,57.8886,57.5732,57.6305,445966.0
2023-12-20 15:40:00,60.28,60.41,60.07,60.18,337852.0,57.621,57.7452,57.4202,57.5254,337852.0
2023-12-20 15:50:00,60.18,60.24,59.78,59.85,964053.0,57.5254,57.5827,57.143,57.2099,964053.0
2023-12-21 09:30:00,60.12,60.38,60.11,60.32,276556.0,57.468,57.7166,57.4585,57.6592,276556.0
2023-12-21 09:40:00,60.32,60.44,60.01,60.43,122510.0,57.6592,57.7739,57.3629,57.7643,122510.0
2023-12-21 09:50:00,60.44,60.53,60.24,60.45,111639.0,57.7739,57.8599,57.5827,57.7835,111639.0
2023-12-21 10:00:00,60.44,60.46,60.26,60.32,137970.0,57.7739,57.793,57.6018,57.6592,137970.0
2023-12-21 10:10:00,60.31,60.6,60.3,60.58,97631.0,57.6496,57.9268,57.6401,57.9077,97631.0
2023-12-21 10:20:00,60.6,60.65,60.35,60.37,131882.0,57.9268,57.9746,57.6879,57.707,131882.0
2023-12-21 10:30:00,60.39,60.45,60.3,60.38,335783.0,57.7261,57.7835,57.6401,57.7166,335783.0
2023-12-21 10:40:00,60.38,60.4,60.22,60.26,328035.0,57.7166,57.7357,57.5636,57.6018,328035.0
2023-12-21 10:50:00,60.27,60.27,60.12,60.2,260832.0,57.6114,57.6114,57.468,57.5445,260832.0
2023-12-21 11:00:00,60.2,60.22,59.96,60.09,234109.0,57.5445,57.5636,57.3151,57.4393,234109.0
2023-12-21 11:10:00,60.1,60.13,59.96,60.01,86855.0,57.4489,57.4776,57.3151,57.3629,86855.0
2023-12-21 11:20:00,60.0,60.03,59.92,60.0,124722.0,57.3533,57.382,57.2768,57.3533,124722.0
2023-12-21 11:30:00,60.0,60.01,59.74,59.74,151876.0,57.3533,57.3629,57.1048,57.1048,151876.0
2023-12-21 11:40:00,59.73,59.82,59.64,59.76,144824.0,57.0952,57.1813,57.0092,57.1239,144824.0
2023-12-21 11:50:00,59.76,59.77,59.65,59.66,131522.0,57.1239,57.1335,57.0188,57.0283,131522.0
2023-12-21 12:00:00,59.65,59.66,59.4,59.45,199320.0,57.0188,57.0283,56.7798,56.8276,199320.0
2023-12-21 12:10:00,59.45,59.47,59.36,59.4,206260.0,56.8276,56.8467,56.7415,56.7798,206260.0
2023-12-21 12:20:00,59.4,59.54,59.37,59.38,230010.0,56.7798,56.9136,56.7511,56.7607,230010.0
2023-12-21 12:30:00,59.38,59.43,59.36,59.41,188077.0,56.7607,56.8085,56.7415,56.7893,188077.0
2023-12-21 12:40:00,59.41,59.47,59.38,59.4,289321.0,56.7893,56.8467,56.7607,56.7798,289321.0
2023-12-21 12:50:00,59.39,59.5,59.36,59.39,152943.0,56.7702,56.8754,56.7415,56.7702,152943.0
2023-12-21 13:00:00,59.38,59.45,59.32,59.41,175885.0,56.7607,56.8276,56.7033,56.7893,175885.0
2023-12-21 13:10:00,59.4,59.43,59.31,59.35,285504.0,56.7798,56.8085,56.6938,56.732,285504.0
2023-12-21 13:20:00,59.35,59.54,59.33,59.53,161143.0,56.732,56.9136,56.7129,56.904,161143.0
2023-12-21 13:30:00,59.54,59.58,59.45,59.51,151896.0,56.9136,56.9518,56.8276,56.8849,151896.0
2023-12-21 13:40:00,59.5,59.51,59.38,59.41,190781.0,56.8754,56.8849,56.7607,56.7893,190781.0
2023-12-21 13:50:00,59.41,59.56,59.39,59.52,276008.0,56.7893,56.9327,56.7702,56.8945,276008.0
2023-12-21 14:00:00,59.52,59.54,59.46,59.47,319002.0,56.8945,56.9136,56.8371,56.8467,319002.0
2023-12-21 14:10:00,59.47,59.51,59.35,59.48,269865.0,56.8467,56.8849,56.732,56.8563,269865.0
2023-12-21 14:20:00,59.48,59.51,59.36,59.5,257060.0,56.8563,56.8849,56.7415,56.8754,257060.0
2023-12-21 14:30:00,59.5,59.51,59.38,59.39,219819.0,56.8754,56.8849,56.7607,56.7702,219819.0
2023-12-21 14:40:00,59.4,59.41,59.24,59.25,230187.0,56.7798,56.7893,56.6268,56.6364,230187.0
2023-12-21 14:50:00,59.25,59.35,59.22,59.31,408186.0,56.6364,56.732,56.6077,56.6938,408186.0
2023-12-21 15:00:00,59.31,59.35,59.16,59.17,285347.0,56.6938,56.732,56.5504,56.5599,285347.0
2023-12-21 15:10:00,59.16,59.19,59.06,59.18,402878.0,56.5504,56.579,56.4548,56.5695,402878.0
2023-12-21 15:20:00,59.18,59.4,59.17,59.37,215846.0,56.5695,56.7798,56.5599,56.7511,215846.0
2023-12-21 15:30:00,59.38,59.57,59.33,59.53,323467.0,56.7607,56.9423,56.7129,56.904,323467.0
2023-12-21 15:40:00,59.53,59.7,59.41,59.69,526553.0,56.904,57.0665,56.7893,57.057,526553.0
2023-12-21 15:50:00,59.7,59.71,59.57,59.59,1296077.0,57.0665,57.0761,56.9423,56.9614,1296077.0
2023-12-22 09:30:00,59.96,60.63,59.67,60.58,348750.0,57.3151,57.9555,57.0379,57.9077,348750.0
2023-12-22 09:40:00,60.57,60.71,60.4,60.55,216116.0,57.8982,58.032,57.7357,57.8791,216116.0
2023-12-22 09:50:00,60.53,60.78,60.47,60.68,227897.0,57.8599,58.0989,57.8026,58.0033,227897.0
2023-12-22 10:00:00,60.7,60.87,60.59,60.64,245709.0,58.0224,58.1849,57.9173,57.9651,245709.0
2023-12-22 10:10:00,60.63,60.72,60.49,60.62,127602.0,57.9555,58.0416,57.8217,57.946,127602.0
2023-12-22 10:20:00,60.63,60.64,60.46,60.63,160107.0,57.9555,57.9651,57.793,57.9555,160107.0
2023-12-22 10:30:00,60.63,60.71,60.56,60.61,141156.0,57.9555,58.032,57.8886,57.9364,141156.0
2023-12-22 10:40:00,60.61,60.64,60.45,60.62,170306.0,57.9364,57.9651,57.7835,57.946,170306.0
2023-12-22 10:50:00,60.63,60.67,60.5,60.59,112676.0,57.9555,57.9938,57.8313,57.9173,112676.0
2023-12-22 11:00:00,60.59,60.6,60.43,60.57,179360.0,57.9173,57.9268,57.7643,57.8982,179360.0
2023-12-22 11:10:00,60.56,60.63,60.49,60.56,111783.0,57.8886,57.9555,57.8217,57.8886,111783.0
2023-12-22 11:20:00,60.55,60.63,60.46,60.5,97616.0,57.8791,57.9555,57.793,57.8313,97616.0
2023-12-22 11:30:00,60.5,60.6,60.49,60.6,124983.0,57.8313,57.9268,57.8217,57.9268,124983.0
2023-12-22 11:40:00,60.59,60.71,60.55,60.67,214734.0,57.9173,58.032,57.8791,57.9938,214734.0
2023-12-22 11:50:00,60.66,60.69,60.5,60.55,126668.0,57.9842,58.0129,57.8313,57.8791,126668.0
2023-12-22 12:00:00,60.54,60.54,60.46,60.48,108157.0,57.8695,57.8695,57.793,57.8121,108157.0
2023-12-22 12:10:00,60.48,60.48,60.33,60.39,80045.0,57.8121,57.8121,57.6688,57.7261,80045.0
2023-12-22 12:20:00,60.39,60.47,60.32,60.46,72677.0,57.7261,57.8026,57.6592,57.793,72677.0
2023-12-22 12:30:00,60.47,60.49,60.38,60.39,83844.0,57.8026,57.8217,57.7166,57.7261,83844.0
2023-12-22 12:40:00,60.39,60.44,60.38,60.41,124369.0,57.7261,57.7739,57.7166,57.7452,124369.0
2023-12-22 12:50:00,60.4,60.42,60.35,60.4,181910.0,57.7357,57.7548,57.6879,57.7357,181910.0
2023-12-22 13:00:00,60.38,60.41,60.34,60.37,79259.0,57.7166,57.7452,57.6783,57.707,79259.0
2023-12-22 13:10:00,60.37,60.39,60.23,60.27,132523.0,57.707,57.7261,57.5732,57.6114,132523.0
2023-12-22 13:20:00,60.27,60.32,60.22,60.27,139388.0,57.6114,57.6592,57.5636,57.6114,139388.0
2023-12-22 13:30:00,60.27,60.36,60.27,60.3,86562.0,57.6114,57.6974,57.6114,57.6401,86562.0
2023-12-22 13:40:00,60.3,60.35,60.28,60.32,77592.0,57.6401,57.6879,57.621,57.6592,77592.0
2023-12-22 13:50:00,60.32,60.34,60.25,60.27,64868.0,57.6592,57.6783,57.5923,57.6114,64868.0
2023-12-22 14:00:00,60.25,60.25,60.09,60.11,120798.0,57.5923,57.5923,57.4393,57.4585,120798.0
2023-12-22 14:10:00,60.11,60.15,59.97,60.0,182335.0,57.4585,57.4967,57.3246,57.3533,182335.0
2023-12-22 14:20:00,60.0,60.01,59.75,59.78,134193.0,57.3533,57.3629,57.1143,57.143,134193.0
2023-12-22 14:30:00,59.78,59.9,59.7,59.89,195024.0,57.143,57.2577,57.0665,57.2482,195024.0
2023-12-22 14:40:00,59.9,60.0,59.85,59.94,123812.0,57.2577,57.3533,57.2099,57.296,123812.0
2023-12-22 14:50:00,59.94,59.97,59.88,59.91,247220.0,57.296,57.3246,57.2386,57.2673,247220.0
2023-12-22 15:00:00,59.92,60.0,59.83,59.85,325164.0,57.2768,57.3533,57.1908,57.2099,325164.0
2023-12-22 15:10:00,59.84,59.91,59.82,59.9,160769.0,57.2004,57.2673,57.1813,57.2577,160769.0
2023-12-22 15:20:00,59.89,59.92,59.83,59.91,208952.0,57.2482,57.2768,57.1908,57.2673,208952.0
2023-12-22 15:30:00,59.91,59.91,59.81,59.81,243582.0,57.2673,57.2673,57.1717,57.1717,243582.0
2023-12-22 15:40:00,59.81,59.81,59.75,59.78,261169.0,57.1717,57.1717,57.1143,57.143,261169.0
2023-12-22 15:50:00,59.78,59.83,59.7,59.76,806851.0,57.143,57.1908,57.0665,57.1239,806851.0
2023-12-26 09:30:00,59.68,59.86,59.62,59.76,228883.0,57.0474,57.2195,56.9901,57.1239,228883.0
2023-12-26 09:40:00,59.75,59.83,59.65,59.76,170683.0,57.1143,57.1908,57.0188,57.1239,170683.0
2023-12-26 09:50:00,59.74,59.97,59.69,59.96,151344.0,57.1048,57.3246,57.057,57.3151,151344.0
2023-12-26 10:00:00,59.98,60.22,59.97,60.21,148579.0,57.3342,57.5636,57.3246,57.5541,148579.0
2023-12-26 10:10:00,60.2,60.24,60.1,60.11,157918.0,57.5445,57.5827,57.4489,57.4585,157918.0
2023-12-26 10:20:00,60.11,60.24,60.11,60.19,100429.0,57.4585,57.5827,57.4585,57.5349,100429.0
2023-12-26 10:30:00,60.19,60.29,60.16,60.29,216898.0,57.5349,57.6305,57.5063,57.6305,216898.0
2023-12-26 10:40:00,60.29,60.4,60.29,60.32,118432.0,57.6305,57.7357,57.6305,57.6592,118432.0
2023-12-26 10:50:00,60.32,60.34,60.23,60.31,129291.0,57.6592,57.6783,57.5732,57.6496,129291.0
2023-12-26 11:00:00,60.32,60.32,60.17,60.18,79164.0,57.6592,57.6592,57.5158,57.5254,79164.0
2023-12-26 11:10:00,60.19,60.3,60.18,60.23,126139.0,57.5349,57.6401,57.5254,57.5732,126139.0
2023-12-26 11:20:00,60.23,60.32,60.21,60.27,102866.0,57.5732,57.6592,57.5541,57.6114,102866.0
2023-12-26 11:30:00,60.27,60.27,60.21,60.23,79386.0,57.6114,57.6114,57.5541,57.5732,79386.0
2023-12-26 11:40:00,60.24,60.33,60.24,60.27,83456.0,57.5827,57.6688,57.5827,57.6114,83456.0
2023-12-26 11:50:00,60.27,60.34,60.25,60.33,45754.0,57.6114,57.6783,57.5923,57.6688,45754.0
2023-12-26 12:00:00,60.34,60.37,60.28,60.36,63741.0,57.6783,57.707,57.621,57.6974,63741.0
2023-12-26 12:10:00,60.37,60.37,60.27,60.29,60853.0,57.707,57.707,57.6114,57.6305,60853.0
2023-12-26 12:20:00,60.29,60.32,60.27,60.31,100167.0,57.6305,57.6592,57.6114,57.6496,100167.0
2023-12-26 12:30:00,60.31,60.38,60.29,60.33,66918.0,57.6496,57.7166,57.6305,57.6688,66918.0
2023-12-26 12:40:00,60.33,60.36,60.28,60.36,55710.0,57.6688,57.6974,57.621,57.6974,55710.0
2023-12-26 12:50:00,60.36,60.4,60.33,60.38,58636.0,57.6974,57.7357,57.6688,57.7166,58636.0
2023-12-26 13:00:00,60.38,60.43,60.36,60.39,90494.0,57.7166,57.7643,57.6974,57.7261,90494.0
2023-12-26 13:10:00,60.38,60.43,60.35,60.38,100382.0,57.7166,57.7643,57.6879,57.7166,100382.0
2023-12-26 13:20:00,60.38,60.47,60.37,60.44,58044.0,57.7166,57.8026,57.707,57.7739,58044.0
2023-12-26 13:30:00,60.44,60.47,60.38,60.4,145453.0,57.7739,57.8026,57.7166,57.7357,145453.0
2023-12-26 13:40:00,60.41,60.53,60.39,60.52,98763.0,57.7452,57.8599,57.7261,57.8504,98763.0
2023-12-26 13:50:00,60.52,60.52,60.37,60.4,98403.0,57.8504,57.8504,57.707,57.7357,98403.0
2023-12-26 14:00:00,60.4,60.42,60.36,60.41,128922.0,57.7357,57.7548,57.6974,57.7452,128922.0
2023-12-26 14:10:00,60.41,60.47,60.4,60.47,97366.0,57.7452,57.8026,57.7357,57.8026,97366.0
2023-12-26 14:20:00,60.47,60.51,60.41,60.5,106194.0,57.8026,57.8408,57.7452,57.8313,106194.0
2023-12-26 14:30:00,60.51,60.56,60.49,60.54,107847.0,57.8408,57.8886,57.8217,57.8695,107847.0
2023-12-26 14:40:00,60.55,60.56,60.46,60.5,83988.0,57.8791,57.8886,57.793,57.8313,83988.0
2023-12-26 14:50:00,60.5,60.55,60.47,60.53,110126.0,57.8313,57.8791,57.8026,57.8599,110126.0
2023-12-26 15:00:00,60.53,60.53,60.42,60.43,100441.0,57.8599,57.8599,57.7548,57.7643,100441.0
2023-12-26 15:10:00,60.42,60.46,60.28,60.37,134727.0,57.7548,57.793,57.621,57.707,134727.0
2023-12-26 15:20:00,60.37,60.48,60.36,60.39,185731.0,57.707,57.8121,57.6974,57.7261,185731.0
2023-12-26 15:30:00,60.39,60.48,60.37,60.42,233106.0,57.7261,57.8121,57.707,57.7548,233106.0
2023-12-26 15:40:00,60.42,60.44,60.36,60.4,232565.0,57.7548,57.7739,57.6974,57.7357,232565.0
2023-12-26 15:50:00,60.4,60.41,60.18,60.22,634566.0,57.7357,57.7452,57.5254,57.5636,634566.0
2023-12-27 09:30:00,59.91,60.23,59.65,60.22,301780.0,57.2673,57.5732,57.0188,57.5636,301780.0
2023-12-27 09:40:00,60.23,60.26,60.04,60.11,187258.0,57.5732,57.6018,57.3915,57.4585,187258.0
2023-12-27 09:50:00,60.12,60.34,60.12,60.23,95913.0,57.468,57.6783,57.468,57.5732,95913.0
2023-12-27 10:00:00,60.23,60.31,60.04,60.28,166580.0,57.5732,57.6496,57.3915,57.621,166580.0
2023-12-27 10:10:00,60.28,60.39,60.24,60.29,163857.0,57.621,57.7261,57.5827,57.6305,163857.0
2023-12-27 10:20:00,60.3,60.43,60.21,60.36,72764.0,57.6401,57.7643,57.5541,57.6974,72764.0
2023-12-27 10:30:00,60.36,60.49,60.29,60.34,104376.0,57.6974,57.8217,57.6305,57.6783,104376.0
2023-12-27 10:40:00,60.34,60.37,60.21,60.25,93171.0,57.6783,57.707,57.5541,57.5923,93171.0
2023-12-27 10:50:00,60.25,60.28,60.13,60.14,66341.0,57.5923,57.621,57.4776,57.4871,66341.0
2023-12-27 11:00:00,60.15,60.3,60.08,60.3,161812.0,57.4967,57.6401,57.4298,57.6401,161812.0
2023-12-27 11:10:00,60.29,60.29,60.17,60.25,92272.0,57.6305,57.6305,57.5158,57.5923,92272.0
2023-12-27 11:20:00,60.26,60.39,60.21,60.36,78263.0,57.6018,57.7261,57.5541,57.6974,78263.0
2023-12-27 11:30:00,60.37,60.39,60.23,60.27,92863.0,57.707,57.7261,57.5732,57.6114,92863.0
2023-12-27 11:40:00,60.27,60.3,60.24,60.28,54983.0,57.6114,57.6401,57.5827,57.621,54983.0
2023-12-27 11:50:00,60.28,60.36,60.27,60.35,53474.0,57.621,57.6974,57.6114,57.6879,53474.0
2023-12-27 12:00:00,60.35,60.4,60.33,60.38,134786.0,57.6879,57.7357,57.6688,57.7166,134786.0
2023-12-27 12:10:00,60.38,60.43,60.29,60.31,78422.0,57.7166,57.7643,57.6305,57.6496,78422.0
2023-12-27 12:20:00,60.32,60.39,60.27,60.34,59511.0,57.6592,57.7261,57.6114,57.6783,59511.0
2023-12-27 12:30:00,60.35,60.38,60.3,60.32,82988.0,57.6879,57.7166,57.6401,57.6592,82988.0
2023-12-27 12:40:00,60.33,60.34,60.26,60.33,58667.0,57.6688,57.6783,57.6018,57.6688,58667.0
2023-12-27 12:50:00,60.33,60.42,60.3,60.41,81668.0,57.6688,57.7548,57.6401,57.7452,81668.0
2023-12-27 13:00:00,60.4,60.6,60.4,60.59,140120.0,57.7357,57.9268,57.7357,57.9173,140120.0
2023-12-27 13:10:00,60.59,60.63,60.52,60.59,134191.0,57.9173,57.9555,57.8504,57.9173,134191.0
2023-12-27 13:20:00,60.6,60.67,60.53,60.62,92255.0,57.9268,57.9938,57.8599,57.946,92255.0
2023-12-27 13:30:00,60.63,60.65,60.52,60.54,69827.0,57.9555,57.9746,57.8504,57.8695,69827.0
2023-12-27 13:40:00,60.52,60.63,60.52,60.6,78404.0,57.8504,57.9555,57.8504,57.9268,78404.0
2023-12-27 13:50:00,60.6,60.62,60.48,60.48,77670.0,57.9268,57.946,57.8121,57.8121,77670.0
2023-12-27 14:00:00,60.48,60.49,60.31,60.39,139397.0,57.8121,57.8217,57.6496,57.7261,139397.0
2023-12-27 14:10:00,60.38,60.39,60.29,60.37,96572.0,57.7166,57.7261,57.6305,57.707,96572.0
2023-12-27 14:20:00,60.38,60.47,60.35,60.44,100552.0,57.7166,57.8026,57.6879,57.7739,100552.0
2023-12-27 14:30:00,60.43,60.45,60.36,60.36,116008.0,57.7643,57.7835,57.6974,57.6974,116008.0
2023-12-27 14:40:00,60.36,60.41,60.33,60.4,88199.0,57.6974,57.7452,57.6688,57.7357,88199.0
2023-12-27 14:50:00,60.41,60.48,60.39,60.48,91491.0,57.7452,57.8121,57.7261,57.8121,91491.0
2023-12-27 15:00:00,60.48,60.52,60.43,60.47,120266.0,57.8121,57.8504,57.7643,57.8026,120266.0
2023-12-27 15:10:00,60.47,60.53,60.45,60.5,96618.0,57.8026,57.8599,57.7835,57.8313,96618.0
2023-12-27 15:20:00,60.5,60.57,60.49,60.56,139289.0,57.8313,57.8982,57.8217,57.8886,139289.0
2023-12-27 15:30:00,60.57,60.67,60.5,60.65,160833.0,57.8982,57.9938,57.8313,57.9746,160833.0
2023-12-27 15:40:00,60.65,60.66,60.46,60.48,223083.0,57.9746,57.9842,57.793,57.8121,223083.0
2023-12-27 15:50:00,60.48,60.62,60.38,60.59,558524.0,57.8121,57.946,57.7166,57.9173,558524.0
2023-12-28 09:30:00,60.12,60.7,60.12,60.69,337493.0,57.468,58.0224,57.468,58.0129,337493.0
2023-12-28 09:40:00,60.69,60.92,60.67,60.85,129884.0,58.0129,58.2327,57.9938,58.1658,129884.0
2023-12-28 09:50:00,60.84,61.02,60.83,60.94,106072.0,58.1563,58.3283,58.1467,58.2518,106072.0
2023-12-28 10:00:00,60.95,60.95,60.82,60.89,118420.0,58.2614,58.2614,58.1371,58.2041,118420.0
2023-12-28 10:10:00,60.89,60.9,60.7,60.75,101663.0,58.2041,58.2136,58.0224,58.0702,101663.0
2023-12-28 10:20:00,60.75,60.91,60.72,60.88,71518.0,58.0702,58.2232,58.0416,58.1945,71518.0
2023-12-28 10:30:00,60.88,60.92,60.84,60.85,81950.0,58.1945,58.2327,58.1563,58.1658,81950.0
2023-12-28 10:40:00,60.86,60.97,60.77,60.97,101075.0,58.1754,58.2805,58.0893,58.2805,101075.0
2023-12-28 10:50:00,60.97,60.98,60.82,60.91,94465.0,58.2805,58.2901,58.1371,58.2232,94465.0
2023-12-28 11:00:00,60.89,60.89,60.62,60.72,93479.0,58.2041,58.2041,57.946,58.0416,93479.0
2023-12-28 11:10:00,60.72,60.79,60.69,60.71,71575.0,58.0416,58.1085,58.0129,58.032,71575.0
2023-12-28 11:20:00,60.7,60.86,60.69,60.78,80791.0,58.0224,58.1754,58.0129,58.0989,80791.0
2023-12-28 11:30:00,60.78,60.78,60.61,60.65,183677.0,58.0989,58.0989,57.9364,57.9746,183677.0
2023-12-28 11:40:00,60.65,60.77,60.63,60.74,80881.0,57.9746,58.0893,57.9555,58.0607,80881.0
2023-12-28 11:50:00,60.74,60.8,60.7,60.71,55552.0,58.0607,58.118,58.0224,58.032,55552.0
2023-12-28 12:00:00,60.71,60.86,60.71,60.82,97085.0,58.032,58.1754,58.032,58.1371,97085.0
2023-12-28 12:10:00,60.83,60.9,60.78,60.89,88239.0,58.1467,58.2136,58.0989,58.2041,88239.0
2023-12-28 12:20:00,60.89,60.93,60.83,60.85,72371.0,58.2041,58.2423,58.1467,58.1658,72371.0
2023-12-28 12:30:00,60.83,60.87,60.78,60.79,81756.0,58.1467,58.1849,58.0989,58.1085,81756.0
2023-12-28 12:40:00,60.8,60.87,60.77,60.85,67203.0,58.118,58.1849,58.0893,58.1658,67203.0
2023-12-28 12:50:00,60.86,60.88,60.81,60.84,46070.0,58.1754,58.1945,58.1276,58.1563,46070.0
2023-12-28 13:00:00,60.85,60.85,60.61,60.73,106064.0,58.1658,58.1658,57.9364,58.0511,106064.0
2023-12-28 13:10:00,60.74,60.82,60.7,60.82,64968.0,58.0607,58.1371,58.0224,58.1371,64968.0
2023-12-28 13:20:00,60.82,60.85,60.72,60.74,70646.0,58.1371,58.1658,58.0416,58.0607,70646.0
2023-12-28 13:30:00,60.74,60.78,60.66,60.76,133029.0,58.0607,58.0989,57.9842,58.0798,133029.0
2023-12-28 13:40:00,60.75,60.78,60.72,60.73,56548.0,58.0702,58.0989,58.0416,58.0511,56548.0
2023-12-28 13:50:00,60.73,60.78,60.73,60.75,56091.0,58.0511,58.0989,58.0511,58.0702,56091.0
2023-12-28 14:00:00,60.75,60.84,60.74,60.79,104044.0,58.0702,58.1563,58.0607,58.1085,104044.0
2023-12-28 14:10:00,60.8,60.85,60.78,60.8,62507.0,58.118,58.1658,58.0989,58.118,62507.0
2023-12-28 14:20:00,60.8,60.91,60.78,60.9,68109.0,58.118,58.2232,58.0989,58.2136,68109.0
2023-12-28 14:30:00,60.9,60.91,60.82,60.83,55445.0,58.2136,58.2232,58.1371,58.1467,55445.0
2023-12-28 14:40:00,60.83,60.86,60.75,60.85,109337.0,58.1467,58.1754,58.0702,58.1658,109337.0
2023-12-28 14:50:00,60.84,60.86,60.81,60.85,71822.0,58.1563,58.1754,58.1276,58.1658,71822.0
2023-12-28 15:00:00,60.85,60.89,60.83,60.86,93231.0,58.1658,58.2041,58.1467,58.1754,93231.0
2023-12-28 15:10:00,60.86,60.98,60.82,60.97,164959.0,58.1754,58.2901,58.1371,58.2805,164959.0
2023-12-28 15:20:00,60.97,61.03,60.86,60.93,107435.0,58.2805,58.3379,58.1754,58.2423,107435.0
2023-12-28 15:30:00,60.93,61.08,60.91,61.06,109826.0,58.2423,58.3857,58.2232,58.3666,109826.0
2023-12-28 15:40:00,61.06,61.1,61.0,61.04,186418.0,58.3666,58.4048,58.3092,58.3474,186418.0
2023-12-28 15:50:00,61.03,61.09,60.94,61.03,550337.0,58.3379,58.3952,58.2518,58.3379,550337.0
2023-12-29 09:30:00,60.8,61.06,60.61,60.97,227963.0,58.118,58.3666,57.9364,58.2805,227963.0
2023-12-29 09:40:00,60.97,61.02,60.57,60.61,99610.0,58.2805,58.3283,57.8982,57.9364,99610.0
2023-12-29 09:50:00,60.61,60.66,60.42,60.63,97556.0,57.9364,57.9842,57.7548,57.9555,97556.0
2023-12-29 10:00:00,60.63,60.76,60.6,60.7,90370.0,57.9555,58.0798,57.9268,58.0224,90370.0
2023-12-29 10:10:00,60.7,60.83,60.69,60.77,82379.0,58.0224,58.1467,58.0129,58.0893,82379.0
2023-12-29 10:20:00,60.79,60.81,60.7,60.77,55835.0,58.1085,58.1276,58.0224,58.0893,55835.0
2023-12-29 10:30:00,60.77,60.82,60.7,60.78,153173.0,58.0893,58.1371,58.0224,58.0989,153173.0
2023-12-29 10:40:00,60.78,60.92,60.72,60.88,135998.0,58.0989,58.2327,58.0416,58.1945,135998.0
2023-12-29 10:50:00,60.88,60.96,60.79,60.79,112127.0,58.1945,58.271,58.1085,58.1085,112127.0
2023-12-29 11:00:00,60.79,60.89,60.76,60.82,92821.0,58.1085,58.2041,58.0798,58.1371,92821.0
2023-12-29 11:10:00,60.83,60.86,60.62,60.69,78807.0,58.1467,58.1754,57.946,58.0129,78807.0
2023-12-29 11:20:00,60.7,60.7,60.55,60.6,110055.0,58.0224,58.0224,57.8791,57.9268,110055.0
2023-12-29 11:30:00,60.59,60.65,60.51,60.58,79435.0,57.9173,57.9746,57.8408,57.9077,79435.0
2023-12-29 11:40:00,60.58,60.61,60.49,60.56,59859.0,57.9077,57.9364,57.8217,57.8886,59859.0
2023-12-29 11:50:00,60.55,60.57,60.41,60.48,78505.0,57.8791,57.8982,57.7452,57.8121,78505.0
2023-12-29 12:00:00,60.48,60.53,60.34,60.41,86691.0,57.8121,57.8599,57.6783,57.7452,86691.0
2023-12-29 12:10:00,60.41,60.42,60.28,60.37,80788.0,57.7452,57.7548,57.621,57.707,80788.0
2023-12-29 12:20:00,60.37,60.45,60.31,60.33,57478.0,57.707,57.7835,57.6496,57.6688,57478.0
2023-12-29 12:30:00,60.32,60.43,60.3,60.42,39805.0,57.6592,57.7643,57.6401,57.7548,39805.0
2023-12-29 12:40:00,60.42,60.46,60.36,60.4,51917.0,57.7548,57.793,57.6974,57.7357,51917.0
2023-12-29 12:50:00,60.38,60.54,60.38,60.51,44768.0,57.7166,57.8695,57.7166,57.8408,44768.0
2023-12-29 13:00:00,60.51,60.53,60.41,60.43,43861.0,57.8408,57.8599,57.7452,57.7643,43861.0
2023-12-29 13:10:00,60.43,60.49,60.37,60.42,96010.0,57.7643,57.8217,57.707,57.7548,96010.0
2023-12-29 13:20:00,60.42,60.42,60.31,60.33,51013.0,57.7548,57.7548,57.6496,57.6688,51013.0
2023-12-29 13:30:00,60.33,60.36,60.3,60.36,65411.0,57.6688,57.6974,57.6401,57.6974,65411.0
2023-12-29 13:40:00,60.36,60.41,60.34,60.41,51087.0,57.6974,57.7452,57.6783,57.7452,51087.0
2023-12-29 13:50:00,60.41,60.42,60.26,60.28,77971.0,57.7452,57.7548,57.6018,57.621,77971.0
2023-12-29 14:00:00,60.28,60.37,60.26,60.34,83484.0,57.621,57.707,57.6018,57.6783,83484.0
2023-12-29 14:10:00,60.34,60.44,60.31,60.41,85874.0,57.6783,57.7739,57.6496,57.7452,85874.0
2023-12-29 14:20:00,60.41,60.47,60.37,60.4,81738.0,57.7452,57.8026,57.707,57.7357,81738.0
2023-12-29 14:30:00,60.41,60.44,60.38,60.43,50651.0,57.7452,57.7739,57.7166,57.7643,50651.0
2023-12-29 14:40:00,60.43,60.5,60.39,60.48,68494.0,57.7643,57.8313,57.7261,57.8121,68494.0
2023-12-29 14:50:00,60.49,60.56,60.48,60.54,60734.0,57.8217,57.8886,57.8121,57.8695,60734.0
2023-12-29 15:00:00,60.54,60.6,60.44,60.56,77664.0,57.8695,57.9268,57.7739,57.8886,77664.0
2023-12-29 15:10:00,60.56,60.65,60.56,60.61,129336.0,57.8886,57.9746,57.8886,57.9364,129336.0
2023-12-29 15:20:00,60.62,60.68,60.55,60.68,110860.0,57.946,58.0033,57.8791,58.0033,110860.0
2023-12-29 15:30:00,60.67,60.72,60.62,60.68,124596.0,57.9938,58.0416,57.946,58.0033,124596.0
2023-12-29 15:40:00,60.68,60.7,60.58,60.61,216012.0,58.0033,58.0224,57.9077,57.9364,216012.0
2023-12-29 15:50:00,60.61,60.84,60.59,60.74,768548.0,57.9364,58.1563,57.9173,58.0607,768548.0
2024-01-02 09:30:00,60.55,60.76,60.18,60.52,354734.0,57.8791,58.0798,57.5254,57.8504,354734.0
2024-01-02 09:40:00,60.54,61.1,60.5,61.04,135572.0,57.8695,58.4048,57.8313,58.3474,135572.0
2024-01-02 09:50:00,61.02,61.34,60.99,61.29,123300.0,58.3283,58.6342,58.2996,58.5864,123300.0
2024-01-02 10:00:00,61.28,61.63,61.25,61.43,218401.0,58.5769,58.9114,58.5482,58.7202,218401.0
2024-01-02 10:10:00,61.43,61.64,61.33,61.57,201560.0,58.7202,58.921,58.6246,58.8541,201560.0
2024-01-02 10:20:00,61.57,61.71,61.51,61.64,144355.0,58.8541,58.9879,58.7967,58.921,144355.0
2024-01-02 10:30:00,61.64,61.71,61.52,61.63,133349.0,58.921,58.9879,58.8063,58.9114,133349.0
2024-01-02 10:40:00,61.64,61.69,61.53,61.66,272813.0,58.921,58.9688,58.8158,58.9401,272813.0
2024-01-02 10:50:00,61.66,61.69,61.48,61.67,125973.0,58.9401,58.9688,58.768,58.9496,125973.0
2024-01-02 11:00:00,61.66,61.75,61.58,61.71,162108.0,58.9401,59.0261,58.8636,58.9879,162108.0
2024-01-02 11:10:00,61.71,61.74,61.6,61.73,191040.0,58.9879,59.0166,58.8827,59.007,191040.0
2024-01-02 11:20:00,61.73,61.78,61.59,61.63,139518.0,59.007,59.0548,58.8732,58.9114,139518.0
2024-01-02 11:30:00,61.62,61.64,61.44,61.53,113904.0,58.9019,58.921,58.7298,58.8158,113904.0
2024-01-02 11:40:00,61.53,61.61,61.45,61.51,133308.0,58.8158,58.8923,58.7394,58.7967,133308.0
2024-01-02 11:50:00,61.51,61.81,61.51,61.74,129442.0,58.7967,59.0835,58.7967,59.0166,129442.0
2024-01-02 12:00:00,61.74,61.89,61.7,61.73,140991.0,59.0166,59.1599,58.9783,59.007,140991.0
2024-01-02 12:10:00,61.73,61.83,61.68,61.82,107838.0,59.007,59.1026,58.9592,59.093,107838.0
2024-01-02 12:20:00,61.82,61.94,61.8,61.88,100386.0,59.093,59.2077,59.0739,59.1504,100386.0
2024-01-02 12:30:00,61.87,62.02,61.87,61.97,119144.0,59.1408,59.2842,59.1408,59.2364,119144.0
2024-01-02 12:40:00,61.97,62.08,61.94,62.03,92868.0,59.2364,59.3416,59.2077,59.2938,92868.0
2024-01-02 12:50:00,62.03,62.1,61.99,62.07,103046.0,59.2938,59.3607,59.2555,59.332,103046.0
2024-01-02 13:00:00,62.06,62.15,61.97,62.06,145625.0,59.3224,59.4085,59.2364,59.3224,145625.0
2024-01-02 13:10:00,62.06,62.12,61.95,62.03,128912.0,59.3224,59.3798,59.2173,59.2938,128912.0
2024-01-02 13:20:00,62.04,62.04,61.89,61.93,88531.0,59.3033,59.3033,59.1599,59.1982,88531.0
2024-01-02 13:30:00,61.92,61.92,61.77,61.8,128840.0,59.1886,59.1886,59.0452,59.0739,128840.0
2024-01-02 13:40:00,61.81,61.89,61.81,61.87,102388.0,59.0835,59.1599,59.0835,59.1408,102388.0
2024-01-02 13:50:00,61.87,61.93,61.71,61.71,100659.0,59.1408,59.1982,58.9879,58.9879,100659.0
2024-01-02 14:00:00,61.7,61.8,61.66,61.7,104421.0,58.9783,59.0739,58.9401,58.9783,104421.0
2024-01-02 14:10:00,61.7,61.73,61.64,61.69,85335.0,58.9783,59.007,58.921,58.9688,85335.0
2024-01-02 14:20:00,61.69,61.76,61.64,61.72,139058.0,58.9688,59.0357,58.921,58.9974,139058.0
2024-01-02 14:30:00,61.73,61.76,61.63,61.71,152251.0,59.007,59.0357,58.9114,58.9879,152251.0
2024-01-02 14:40:00,61.72,61.76,61.58,61.6,87994.0,58.9974,59.0357,58.8636,58.8827,87994.0
2024-01-02 14:50:00,61.6,61.72,61.54,61.71,231319.0,58.8827,58.9974,58.8254,58.9879,231319.0
2024-01-02 15:00:00,61.71,61.73,61.56,61.61,159812.0,58.9879,59.007,58.8445,58.8923,159812.0
2024-01-02 15:10:00,61.62,61.65,61.52,61.63,190847.0,58.9019,58.9305,58.8063,58.9114,190847.0
2024-01-02 15:20:00,61.62,61.65,61.43,61.57,179783.0,58.9019,58.9305,58.7202,58.8541,179783.0
2024-01-02 15:30:00,61.57,61.58,61.33,61.35,247594.0,58.8541,58.8636,58.6246,58.6438,247594.0
2024-01-02 15:40:00,61.35,61.42,61.31,61.42,207855.0,58.6438,58.7107,58.6055,58.7107,207855.0
2024-01-02 15:50:00,61.42,61.59,61.37,61.58,733243.0,58.7107,58.8732,58.6629,58.8636,733243.0
2024-01-03 09:30:00,61.11,61.37,60.51,60.87,327393.0,58.4143,58.6629,57.8408,58.1849,327393.0
2024-01-03 09:40:00,60.86,60.88,60.46,60.66,196641.0,58.1754,58.1945,57.793,57.9842,196641.0
2024-01-03 09:50:00,60.68,60.91,60.56,60.9,260027.0,58.0033,58.2232,57.8886,58.2136,260027.0
2024-01-03 10:00:00,60.91,61.41,60.86,61.39,268490.0,58.2232,58.7011,58.1754,58.682,268490.0
2024-01-03 10:10:00,61.4,61.41,61.04,61.2,130209.0,58.6916,58.7011,58.3474,58.5004,130209.0
2024-01-03 10:20:00,61.2,61.31,61.06,61.06,144783.0,58.5004,58.6055,58.3666,58.3666,144783.0
2024-01-03 10:30:00,61.05,61.22,60.99,61.11,176413.0,58.357,58.5195,58.2996,58.4143,176413.0
2024-01-03 10:40:00,61.11,61.22,61.06,61.16,137661.0,58.4143,58.5195,58.3666,58.4621,137661.0
2024-01-03 10:50:00,61.17,61.18,61.04,61.14,319552.0,58.4717,58.4813,58.3474,58.443,319552.0
2024-01-03 11:00:00,61.16,61.26,61.12,61.22,96402.0,58.4621,58.5577,58.4239,58.5195,96402.0
2024-01-03 11:10:00,61.22,61.45,61.16,61.38,79236.0,58.5195,58.7394,58.4621,58.6724,79236.0
2024-01-03 11:20:00,61.38,61.5,61.37,61.42,123564.0,58.6724,58.7871,58.6629,58.7107,123564.0
2024-01-03 11:30:00,61.41,61.5,61.29,61.3,132694.0,58.7011,58.7871,58.5864,58.596,132694.0
2024-01-03 11:40:00,61.3,61.42,61.25,61.31,84436.0,58.596,58.7107,58.5482,58.6055,84436.0
2024-01-03 11:50:00,61.31,61.36,61.23,61.26,85871.0,58.6055,58.6533,58.5291,58.5577,85871.0
2024-01-03 12:00:00,61.26,61.31,61.21,61.27,72450.0,58.5577,58.6055,58.5099,58.5673,72450.0
2024-01-03 12:10:00,61.27,61.3,61.13,61.14,89413.0,58.5673,58.596,58.4335,58.443,89413.0
2024-01-03 12:20:00,61.14,61.23,61.13,61.15,106163.0,58.443,58.5291,58.4335,58.4526,106163.0
2024-01-03 12:30:00,61.16,61.2,61.09,61.13,73091.0,58.4621,58.5004,58.3952,58.4335,73091.0
2024-01-03 12:40:00,61.13,61.24,61.12,61.21,78985.0,58.4335,58.5386,58.4239,58.5099,78985.0
2024-01-03 12:50:00,61.21,61.22,61.16,61.22,74892.0,58.5099,58.5195,58.4621,58.5195,74892.0
2024-01-03 13:00:00,61.21,61.38,61.21,61.38,74403.0,58.5099,58.6724,58.5099,58.6724,74403.0
2024-01-03 13:10:00,61.4,61.45,61.34,61.4,111492.0,58.6916,58.7394,58.6342,58.6916,111492.0
2024-01-03 13:20:00,61.4,61.45,61.36,61.45,88399.0,58.6916,58.7394,58.6533,58.7394,88399.0
2024-01-03 13:30:00,61.45,61.46,61.36,61.43,78962.0,58.7394,58.7489,58.6533,58.7202,78962.0
2024-01-03 13:40:00,61.43,61.52,61.41,61.52,127456.0,58.7202,58.8063,58.7011,58.8063,127456.0
2024-01-03 13:50:00,61.51,61.72,61.5,61.59,168850.0,58.7967,58.9974,58.7871,58.8732,168850.0
2024-01-03 14:00:00,61.58,61.75,61.52,61.69,121542.0,58.8636,59.0261,58.8063,58.9688,121542.0
2024-01-03 14:10:00,61.7,61.84,61.69,61.8,130135.0,58.9783,59.1121,58.9688,59.0739,130135.0
2024-01-03 14:20:00,61.8,62.12,61.76,62.09,168048.0,59.0739,59.3798,59.0357,59.3511,168048.0
2024-01-03 14:30:00,62.1,62.11,61.89,61.97,185869.0,59.3607,59.3702,59.1599,59.2364,185869.0
2024-01-03 14:40:00,61.97,61.98,61.75,61.75,186345.0,59.2364,59.246,59.0261,59.0261,186345.0
2024-01-03 14:50:00,61.74,61.88,61.66,61.79,227518.0,59.0166,59.1504,58.9401,59.0644,227518.0
2024-01-03 15:00:00,61.79,61.79,61.64,61.73,120909.0,59.0644,59.0644,58.921,59.007,120909.0
2024-01-03 15:10:00,61.73,61.76,61.63,61.72,137823.0,59.007,59.0357,58.9114,58.9974,137823.0
2024-01-03 15:20:00,61.72,61.76,61.59,61.66,146239.0,58.9974,59.0357,58.8732,58.9401,146239.0
2024-01-03 15:30:00,61.66,61.78,61.61,61.73,294454.0,58.9401,59.0548,58.8923,59.007,294454.0
2024-01-03 15:40:00,61.73,61.8,61.69,61.78,381959.0,59.007,59.0739,58.9688,59.0548,381959.0
2024-01-03 15:50:00,61.77,62.1,61.75,61.99,1064505.0,59.0452,59.3607,59.0261,59.2555,1064505.0
2024-01-04 09:30:00,62.17,62.26,61.82,62.14,288951.0,59.4276,59.5136,59.093,59.3989,288951.0
2024-01-04 09:40:00,62.15,62.41,62.11,62.18,158050.0,59.4085,59.657,59.3702,59.4372,158050.0
2024-01-04 09:50:00,62.19,62.29,62.02,62.04,130206.0,59.4467,59.5423,59.2842,59.3033,130206.0
2024-01-04 10:00:00,62.03,62.25,61.96,62.1,252473.0,59.2938,59.5041,59.2269,59.3607,252473.0
2024-01-04 10:10:00,62.09,62.17,61.99,62.16,133426.0,59.3511,59.4276,59.2555,59.418,133426.0
2024-01-04 10:20:00,62.16,62.37,62.13,62.31,171446.0,59.418,59.6188,59.3894,59.5614,171446.0
2024-01-04 10:30:00,62.31,62.53,62.29,62.44,216124.0,59.5614,59.7717,59.5423,59.6857,216124.0
2024-01-04 10:40:00,62.44,62.53,62.36,62.5,123569.0,59.6857,59.7717,59.6092,59.743,123569.0
2024-01-04 10:50:00,62.5,62.65,62.45,62.61,166934.0,59.743,59.8864,59.6952,59.8482,166934.0
2024-01-04 11:00:00,62.62,62.74,62.49,62.73,235617.0,59.8577,59.9724,59.7335,59.9629,235617.0
2024-01-04 11:10:00,62.73,62.75,62.59,62.61,208535.0,59.9629,59.982,59.8291,59.8482,208535.0
2024-01-04 11:20:00,62.61,62.75,62.6,62.71,169672.0,59.8482,59.982,59.8386,59.9438,169672.0
2024-01-04 11:30:00,62.71,62.76,62.56,62.65,162523.0,59.9438,59.9916,59.8004,59.8864,162523.0
2024-01-04 11:40:00,62.65,62.66,62.53,62.56,132972.0,59.8864,59.896,59.7717,59.8004,132972.0
2024-01-04 11:50:00,62.55,62.62,62.51,62.54,145284.0,59.7908,59.8577,59.7526,59.7813,145284.0
2024-01-04 12:00:00,62.55,62.61,62.49,62.6,165334.0,59.7908,59.8482,59.7335,59.8386,165334.0
2024-01-04 12:10:00,62.59,62.67,62.56,62.58,190444.0,59.8291,59.9055,59.8004,59.8195,190444.0
2024-01-04 12:20:00,62.58,62.62,62.29,62.39,131021.0,59.8195,59.8577,59.5423,59.6379,131021.0
2024-01-04 12:30:00,62.39,62.39,62.21,62.34,98468.0,59.6379,59.6379,59.4658,59.5901,98468.0
2024-01-04 12:40:00,62.35,62.45,62.31,62.44,151663.0,59.5997,59.6952,59.5614,59.6857,151663.0
2024-01-04 12:50:00,62.43,62.44,62.18,62.26,93865.0,59.6761,59.6857,59.4372,59.5136,93865.0
2024-01-04 13:00:00,62.25,62.3,62.2,62.23,132502.0,59.5041,59.5519,59.4563,59.4849,132502.0
2024-01-04 13:10:00,62.23,62.36,62.23,62.29,91964.0,59.4849,59.6092,59.4849,59.5423,91964.0
2024-01-04 13:20:00,62.29,62.32,62.25,62.29,75141.0,59.5423,59.571,59.5041,59.5423,75141.0
2024-01-04 13:30:00,62.3,62.31,62.1,62.2,171732.0,59.5519,59.5614,59.3607,59.4563,171732.0
2024-01-04 13:40:00,62.21,62.25,62.14,62.23,135439.0,59.4658,59.5041,59.3989,59.4849,135439.0
2024-01-04 13:50:00,62.24,62.31,62.23,62.26,108826.0,59.4945,59.5614,59.4849,59.5136,108826.0
2024-01-04 14:00:00,62.26,62.28,62.12,62.2,92438.0,59.5136,59.5327,59.3798,59.4563,92438.0
2024-01-04 14:10:00,62.21,62.28,62.18,62.23,107225.0,59.4658,59.5327,59.4372,59.4849,107225.0
2024-01-04 14:20:00,62.23,62.26,62.1,62.15,137780.0,59.4849,59.5136,59.3607,59.4085,137780.0
2024-01-04 14:30:00,62.15,62.2,62.09,62.2,115986.0,59.4085,59.4563,59.3511,59.4563,115986.0
2024-01-04 14:40:00,62.2,62.26,62.16,62.24,129405.0,59.4563,59.5136,59.418,59.4945,129405.0
2024-01-04 14:50:00,62.25,62.29,62.18,62.21,108193.0,59.5041,59.5423,59.4372,59.4658,108193.0
2024-01-04 15:00:00,62.22,62.23,62.1,62.22,118526.0,59.4754,59.4849,59.3607,59.4754,118526.0
2024-01-04 15:10:00,62.22,62.28,62.2,62.26,165516.0,59.4754,59.5327,59.4563,59.5136,165516.0
2024-01-04 15:20:00,62.25,62.29,62.18,62.21,170163.0,59.5041,59.5423,59.4372,59.4658,170163.0
2024-01-04 15:30:00,62.21,62.28,62.18,62.25,173166.0,59.4658,59.5327,59.4372,59.5041,173166.0
2024-01-04 15:40:00,62.25,62.28,62.06,62.06,286859.0,59.5041,59.5327,59.3224,59.3224,286859.0
2024-01-04 15:50:00,62.04,62.06,61.72,61.8,927394.0,59.3033,59.3224,58.9974,59.0739,927394.0
2024-01-05 09:30:00,61.71,61.72,61.27,61.64,259957.0,58.9879,58.9974,58.5673,58.921,259957.0
2024-01-05 09:40:00,61.65,61.96,61.5,61.64,149969.0,58.9305,59.2269,58.7871,58.921,149969.0
2024-01-05 09:50:00,61.64,61.84,61.61,61.77,99413.0,58.921,59.1121,58.8923,59.0452,99413.0
2024-01-05 10:00:00,61.78,62.22,61.78,62.17,160462.0,59.0548,59.4754,59.0548,59.4276,160462.0
2024-01-05 10:10:00,62.18,62.38,62.03,62.06,413316.0,59.4372,59.6283,59.2938,59.3224,413316.0
2024-01-05 10:20:00,62.06,62.35,62.03,62.22,124147.0,59.3224,59.5997,59.2938,59.4754,124147.0
2024-01-05 10:30:00,62.22,62.43,62.21,62.32,123052.0,59.4754,59.6761,59.4658,59.571,123052.0
2024-01-05 10:40:00,62.31,62.45,62.25,62.34,109030.0,59.5614,59.6952,59.5041,59.5901,109030.0
2024-01-05 10:50:00,62.35,62.56,62.31,62.4,182125.0,59.5997,59.8004,59.5614,59.6474,182125.0
2024-01-05 11:00:00,62.41,62.5,62.34,62.47,132545.0,59.657,59.743,59.5901,59.7144,132545.0
2024-01-05 11:10:00,62.47,62.55,62.31,62.37,130213.0,59.7144,59.7908,59.5614,59.6188,130213.0
2024-01-05 11:20:00,62.37,62.38,62.2,62.24,77746.0,59.6188,59.6283,59.4563,59.4945,77746.0
2024-01-05 11:30:00,62.24,62.25,62.03,62.05,93092.0,59.4945,59.5041,59.2938,59.3129,93092.0
2024-01-05 11:40:00,62.04,62.07,61.93,61.96,87631.0,59.3033,59.332,59.1982,59.2269,87631.0
2024-01-05 11:50:00,61.96,62.02,61.88,61.92,89839.0,59.2269,59.2842,59.1504,59.1886,89839.0
2024-01-05 12:00:00,61.92,61.98,61.73,61.74,77473.0,59.1886,59.246,59.007,59.0166,77473.0
2024-01-05 12:10:00,61.75,61.83,61.7,61.8,107620.0,59.0261,59.1026,58.9783,59.0739,107620.0
2024-01-05 12:20:00,61.8,61.86,61.7,61.72,73419.0,59.0739,59.1313,58.9783,58.9974,73419.0
2024-01-05 12:30:00,61.72,61.74,61.6,61.6,81910.0,58.9974,59.0166,58.8827,58.8827,81910.0
2024-01-05 12:40:00,61.6,61.71,61.56,61.6,65159.0,58.8827,58.9879,58.8445,58.8827,65159.0
2024-01-05 12:50:00,61.6,61.64,61.51,61.54,90501.0,58.8827,58.921,58.7967,58.8254,90501.0
2024-01-05 13:00:00,61.54,61.56,61.37,61.42,75240.0,58.8254,58.8445,58.6629,58.7107,75240.0
2024-01-05 13:10:00,61.42,61.53,61.4,61.48,98035.0,58.7107,58.8158,58.6916,58.768,98035.0
2024-01-05 13:20:00,61.48,61.72,61.47,61.7,77099.0,58.768,58.9974,58.7585,58.9783,77099.0
2024-01-05 13:30:00,61.7,61.77,61.63,61.77,84374.0,58.9783,59.0452,58.9114,59.0452,84374.0
2024-01-05 13:40:00,61.78,61.82,61.7,61.74,61143.0,59.0548,59.093,58.9783,59.0166,61143.0
2024-01-05 13:50:00,61.75,61.87,61.72,61.84,68694.0,59.0261,59.1408,58.9974,59.1121,68694.0
2024-01-05 14:00:00,61.85,61.91,61.78,61.88,83881.0,59.1217,59.1791,59.0548,59.1504,83881.0
2024-01-05 14:10:00,61.89,61.98,61.86,61.9,82220.0,59.1599,59.246,59.1313,59.1695,82220.0
2024-01-05 14:20:00,61.91,61.98,61.89,61.92,64879.0,59.1791,59.246,59.1599,59.1886,64879.0
2024-01-05 14:30:00,61.92,62.02,61.89,61.95,72299.0,59.1886,59.2842,59.1599,59.2173,72299.0
2024-01-05 14:40:00,61.95,61.95,61.77,61.79,70009.0,59.2173,59.2173,59.0452,59.0644,70009.0
2024-01-05 14:50:00,61.79,61.82,61.66,61.69,88769.0,59.0644,59.093,58.9401,58.9688,88769.0
2024-01-05 15:00:00,61.7,61.77,61.65,61.7,109991.0,58.9783,59.0452,58.9305,58.9783,109991.0
2024-01-05 15:10:00,61.7,61.88,61.69,61.81,98303.0,58.9783,59.1504,58.9688,59.0835,98303.0
2024-01-05 15:20:00,61.8,61.86,61.75,61.84,112339.0,59.0739,59.1313,59.0261,59.1121,112339.0
2024-01-05 15:30:00,61.84,61.84,61.68,61.76,140398.0,59.1121,59.1121,58.9592,59.0357,140398.0
2024-01-05 15:40:00,61.77,61.99,61.76,61.98,314079.0,59.0452,59.2555,59.0357,59.246,314079.0
2024-01-05 15:50:00,61.98,62.2,61.97,62.07,871326.0,59.246,59.4563,59.2364,59.332,871326.0
2024-01-08 09:30:00,61.78,62.0,61.59,61.97,229483.0,59.0548,59.2651,58.8732,59.2364,229483.0
2024-01-08 09:40:00,61.97,62.07,61.82,62.07,131155.0,59.2364,59.332,59.093,59.332,131155.0
2024-01-08 09:50:00,62.08,62.25,61.92,62.03,134966.0,59.3416,59.5041,59.1886,59.2938,134966.0
2024-01-08 10:00:00,62.03,62.1,61.88,62.03,183801.0,59.2938,59.3607,59.1504,59.2938,183801.0
2024-01-08 10:10:00,62.05,62.24,62.03,62.17,119795.0,59.3129,59.4945,59.2938,59.4276,119795.0
2024-01-08 10:20:00,62.17,62.4,62.16,62.29,120060.0,59.4276,59.6474,59.418,59.5423,120060.0
2024-01-08 10:30:00,62.3,62.46,62.3,62.42,122704.0,59.5519,59.7048,59.5519,59.6666,122704.0
2024-01-08 10:40:00,62.42,62.58,62.36,62.43,167783.0,59.6666,59.8195,59.6092,59.6761,167783.0
2024-01-08 10:50:00,62.43,62.52,62.38,62.49,111979.0,59.6761,59.7622,59.6283,59.7335,111979.0
2024-01-08 11:00:00,62.51,62.52,62.32,62.42,105748.0,59.7526,59.7622,59.571,59.6666,105748.0
2024-01-08 11:10:00,62.43,62.45,62.36,62.4,102921.0,59.6761,59.6952,59.6092,59.6474,102921.0
2024-01-08 11:20:00,62.4,62.58,62.4,62.51,341442.0,59.6474,59.8195,59.6474,59.7526,341442.0
2024-01-08 11:30:00,62.51,62.53,62.42,62.5,126077.0,59.7526,59.7717,59.6666,59.743,126077.0
2024-01-08 11:40:00,62.49,62.66,62.41,62.66,239605.0,59.7335,59.896,59.657,59.896,239605.0
2024-01-08 11:50:00,62.66,62.7,62.6,62.68,128352.0,59.896,59.9342,59.8386,59.9151,128352.0
2024-01-08 12:00:00,62.68,62.82,62.66,62.79,144735.0,59.9151,60.0489,59.896,60.0202,144735.0
2024-01-08 12:10:00,62.78,62.9,62.75,62.78,135277.0,60.0107,60.1254,59.982,60.0107,135277.0
2024-01-08 12:20:00,62.78,62.88,62.69,62.83,117896.0,60.0107,60.1063,59.9247,60.0585,117896.0
2024-01-08 12:30:00,62.84,62.84,62.75,62.82,101682.0,60.068,60.068,59.982,60.0489,101682.0
2024-01-08 12:40:00,62.82,62.84,62.71,62.75,111422.0,60.0489,60.068,59.9438,59.982,111422.0
2024-01-08 12:50:00,62.74,62.89,62.74,62.89,83508.0,59.9724,60.1158,59.9724,60.1158,83508.0
2024-01-08 13:00:00,62.89,62.9,62.8,62.86,118974.0,60.1158,60.1254,60.0298,60.0872,118974.0
2024-01-08 13:10:00,62.85,63.0,62.84,62.98,189496.0,60.0776,60.221,60.068,60.2019,189496.0
2024-01-08 13:20:00,63.0,63.02,62.85,62.9,172410.0,60.221,60.2401,60.0776,60.1254,172410.0
2024-01-08 13:30:00,62.9,62.95,62.82,62.85,106111.0,60.1254,60.1732,60.0489,60.0776,106111.0
2024-01-08 13:40:00,62.85,62.89,62.82,62.83,78559.0,60.0776,60.1158,60.0489,60.0585,78559.0
2024-01-08 13:50:00,62.83,62.84,62.72,62.74,78299.0,60.0585,60.068,59.9533,59.9724,78299.0
2024-01-08 14:00:00,62.74,62.74,62.54,62.63,103392.0,59.9724,59.9724,59.7813,59.8673,103392.0
2024-01-08 14:10:00,62.61,62.75,62.61,62.68,83737.0,59.8482,59.982,59.8482,59.9151,83737.0
2024-01-08 14:20:00,62.67,62.8,62.63,62.72,90099.0,59.9055,60.0298,59.8673,59.9533,90099.0
2024-01-08 14:30:00,62.72,62.86,62.71,62.75,85998.0,59.9533,60.0872,59.9438,59.982,85998.0
2024-01-08 14:40:00,62.75,62.89,62.73,62.87,76474.0,59.982,60.1158,59.9629,60.0967,76474.0
2024-01-08 14:50:00,62.87,62.95,62.81,62.93,70860.0,60.0967,60.1732,60.0394,60.1541,70860.0
2024-01-08 15:00:00,62.94,62.95,62.87,62.92,71834.0,60.1636,60.1732,60.0967,60.1445,71834.0
2024-01-08 15:10:00,62.93,62.95,62.83,62.93,73482.0,60.1541,60.1732,60.0585,60.1541,73482.0
2024-01-08 15:20:00,62.93,62.94,62.8,62.89,93538.0,60.1541,60.1636,60.0298,60.1158,93538.0
2024-01-08 15:30:00,62.88,62.98,62.83,62.98,140526.0,60.1063,60.2019,60.0585,60.2019,140526.0
2024-01-08 15:40:00,62.98,63.06,62.85,62.86,204847.0,60.2019,60.2783,60.0776,60.0872,204847.0
2024-01-08 15:50:00,62.86,63.03,62.85,62.92,503761.0,60.0872,60.2497,60.0776,60.1445,503761.0
2024-01-09 09:30:00,62.94,63.04,62.75,62.8,451941.0,60.1636,60.2592,59.982,60.0298,451941.0
2024-01-09 09:40:00,62.79,62.84,62.46,62.49,170791.0,60.0202,60.068,59.7048,59.7335,170791.0
2024-01-09 09:50:00,62.48,62.7,62.3,62.48,123081.0,59.7239,59.9342,59.5519,59.7239,123081.0
2024-01-09 10:00:00,62.48,62.59,62.14,62.28,102294.0,59.7239,59.8291,59.3989,59.5327,102294.0
2024-01-09 10:10:00,62.25,62.43,62.13,62.34,77352.0,59.5041,59.6761,59.3894,59.5901,77352.0
2024-01-09 10:20:00,62.32,62.48,62.28,62.43,93193.0,59.571,59.7239,59.5327,59.6761,93193.0
2024-01-09 10:30:00,62.43,62.63,62.39,62.42,98287.0,59.6761,59.8673,59.6379,59.6666,98287.0
2024-01-09 10:40:00,62.41,62.49,62.28,62.33,105013.0,59.657,59.7335,59.5327,59.5805,105013.0
2024-01-09 10:50:00,62.34,62.35,62.18,62.18,76264.0,59.5901,59.5997,59.4372,59.4372,76264.0
2024-01-09 11:00:00,62.17,62.43,62.15,62.42,93284.0,59.4276,59.6761,59.4085,59.6666,93284.0
2024-01-09 11:10:00,62.42,62.46,62.24,62.28,95140.0,59.6666,59.7048,59.4945,59.5327,95140.0
2024-01-09 11:20:00,62.33,62.41,62.29,62.31,72990.0,59.5805,59.657,59.5423,59.5614,72990.0
2024-01-09 11:30:00,62.32,62.49,62.32,62.49,80965.0,59.571,59.7335,59.571,59.7335,80965.0
2024-01-09 11:40:00,62.48,62.57,62.48,62.53,77875.0,59.7239,59.8099,59.7239,59.7717,77875.0
2024-01-09 11:50:00,62.52,62.53,62.29,62.44,139076.0,59.7622,59.7717,59.5423,59.6857,139076.0
2024-01-09 12:00:00,62.43,62.5,62.26,62.49,65885.0,59.6761,59.743,59.5136,59.7335,65885.0
2024-01-09 12:10:00,62.48,62.5,62.29,62.32,83716.0,59.7239,59.743,59.5423,59.571,83716.0
2024-01-09 12:20:00,62.31,62.37,62.26,62.32,59853.0,59.5614,59.6188,59.5136,59.571,59853.0
2024-01-09 12:30:00,62.33,62.4,62.31,62.34,55475.0,59.5805,59.6474,59.5614,59.5901,55475.0
2024-01-09 12:40:00,62.34,62.37,62.27,62.28,35341.0,59.5901,59.6188,59.5232,59.5327,35341.0
2024-01-09 12:50:00,62.28,62.34,62.19,62.2,88826.0,59.5327,59.5901,59.4467,59.4563,88826.0
2024-01-09 13:00:00,62.2,62.32,62.12,62.17,61903.0,59.4563,59.571,59.3798,59.4276,61903.0
2024-01-09 13:10:00,62.16,62.21,62.11,62.16,68983.0,59.418,59.4658,59.3702,59.418,68983.0
2024-01-09 13:20:00,62.15,62.2,62.04,62.11,55102.0,59.4085,59.4563,59.3033,59.3702,55102.0
2024-01-09 13:30:00,62.11,62.12,62.0,62.11,132222.0,59.3702,59.3798,59.2651,59.3702,132222.0
2024-01-09 13:40:00,62.1,62.18,62.07,62.13,65463.0,59.3607,59.4372,59.332,59.3894,65463.0
2024-01-09 13:50:00,62.12,62.24,62.11,62.23,69928.0,59.3798,59.4945,59.3702,59.4849,69928.0
2024-01-09 14:00:00,62.24,62.3,62.18,62.2,79512.0,59.4945,59.5519,59.4372,59.4563,79512.0
2024-01-09 14:10:00,62.2,62.28,62.1,62.17,71776.0,59.4563,59.5327,59.3607,59.4276,71776.0
2024-01-09 14:20:00,62.17,62.17,62.08,62.12,74651.0,59.4276,59.4276,59.3416,59.3798,74651.0
2024-01-09 14:30:00,62.12,62.12,62.0,62.01,115657.0,59.3798,59.3798,59.2651,59.2746,115657.0
2024-01-09 14:40:00,62.0,62.01,61.88,62.01,89792.0,59.2651,59.2746,59.1504,59.2746,89792.0
2024-01-09 14:50:00,62.01,62.07,61.97,62.01,71561.0,59.2746,59.332,59.2364,59.2746,71561.0
2024-01-09 15:00:00,61.99,62.1,61.99,62.06,115510.0,59.2555,59.3607,59.2555,59.3224,115510.0
2024-01-09 15:10:00,62.07,62.19,62.06,62.11,121230.0,59.332,59.4467,59.3224,59.3702,121230.0
2024-01-09 15:20:00,62.1,62.21,61.99,62.0,107139.0,59.3607,59.4658,59.2555,59.2651,107139.0
2024-01-09 15:30:00,61.99,62.11,61.97,62.08,166163.0,59.2555,59.3702,59.2364,59.3416,166163.0
2024-01-09 15:40:00,62.07,62.08,61.9,61.96,222529.0,59.332,59.3416,59.1695,59.2269,222529.0
2024-01-09 15:50:00,61.96,62.07,61.94,62.0,573693.0,59.2269,59.332,59.2077,59.2651,573693.0
2024-01-10 09:30:00,62.02,62.27,61.9,62.03,227230.0,59.2842,59.5232,59.1695,59.2938,227230.0
2024-01-10 09:40:00,62.05,62.21,61.97,62.0,97811.0,59.3129,59.4658,59.2364,59.2651,97811.0
2024-01-10 09:50:00,62.0,62.22,62.0,62.16,114231.0,59.2651,59.4754,59.2651,59.418,114231.0
2024-01-10 10:00:00,62.17,62.22,62.01,62.08,121767.0,59.4276,59.4754,59.2746,59.3416,121767.0
2024-01-10 10:10:00,62.08,62.19,62.04,62.15,61764.0,59.3416,59.4467,59.3033,59.4085,61764.0
2024-01-10 10:20:00,62.15,62.15,62.01,62.08,69724.0,59.4085,59.4085,59.2746,59.3416,69724.0
2024-01-10 10:30:00,62.08,62.19,62.01,62.18,71160.0,59.3416,59.4467,59.2746,59.4372,71160.0
2024-01-10 10:40:00,62.18,62.25,62.11,62.18,90730.0,59.4372,59.5041,59.3702,59.4372,90730.0
2024-01-10 10:50:00,62.18,62.19,62.09,62.15,61745.0,59.4372,59.4467,59.3511,59.4085,61745.0
2024-01-10 11:00:00,62.15,62.18,62.08,62.16,111040.0,59.4085,59.4372,59.3416,59.418,111040.0
2024-01-10 11:10:00,62.17,62.19,61.98,62.08,98084.0,59.4276,59.4467,59.246,59.3416,98084.0
2024-01-10 11:20:00,62.09,62.17,62.04,62.11,58252.0,59.3511,59.4276,59.3033,59.3702,58252.0
2024-01-10 11:30:00,62.12,62.16,62.07,62.16,64140.0,59.3798,59.418,59.332,59.418,64140.0
2024-01-10 11:40:00,62.16,62.21,62.14,62.21,75576.0,59.418,59.4658,59.3989,59.4658,75576.0
2024-01-10 11:50:00,62.21,62.31,62.16,62.3,101280.0,59.4658,59.5614,59.418,59.5519,101280.0
2024-01-10 12:00:00,62.3,62.34,62.2,62.3,106766.0,59.5519,59.5901,59.4563,59.5519,106766.0
2024-01-10 12:10:00,62.3,62.34,62.22,62.33,91584.0,59.5519,59.5901,59.4754,59.5805,91584.0
2024-01-10 12:20:00,62.33,62.37,62.29,62.35,101575.0,59.5805,59.6188,59.5423,59.5997,101575.0
2024-01-10 12:30:00,62.35,62.43,62.34,62.37,116519.0,59.5997,59.6761,59.5901,59.6188,116519.0
2024-01-10 12:40:00,62.38,62.47,62.37,62.4,86299.0,59.6283,59.7144,59.6188,59.6474,86299.0
2024-01-10 12:50:00,62.39,62.49,62.36,62.43,114936.0,59.6379,59.7335,59.6092,59.6761,114936.0
2024-01-10 13:00:00,62.42,62.5,62.39,62.43,86442.0,59.6666,59.743,59.6379,59.6761,86442.0
2024-01-10 13:10:00,62.43,62.45,62.31,62.44,79420.0,59.6761,59.6952,59.5614,59.6857,79420.0
2024-01-10 13:20:00,62.43,62.48,62.37,62.46,110640.0,59.6761,59.7239,59.6188,59.7048,110640.0
2024-01-10 13:30:00,62.45,62.46,62.32,62.34,163141.0,59.6952,59.7048,59.571,59.5901,163141.0
2024-01-10 13:40:00,62.35,62.52,62.29,62.52,151321.0,59.5997,59.7622,59.5423,59.7622,151321.0
2024-01-10 13:50:00,62.51,62.6,62.5,62.58,130676.0,59.7526,59.8386,59.743,59.8195,130676.0
2024-01-10 14:00:00,62.59,62.6,62.45,62.45,111385.0,59.8291,59.8386,59.6952,59.6952,111385.0
2024-01-10 14:10:00,62.44,62.53,62.4,62.47,113415.0,59.6857,59.7717,59.6474,59.7144,113415.0
2024-01-10 14:20:00,62.47,62.53,62.45,62.52,120093.0,59.7144,59.7717,59.6952,59.7622,120093.0
2024-01-10 14:30:00,62.52,62.59,62.51,62.52,104228.0,59.7622,59.8291,59.7526,59.7622,104228.0
2024-01-10 14:40:00,62.53,62.59,62.53,62.55,98413.0,59.7717,59.8291,59.7717,59.7908,98413.0
2024-01-10 14:50:00,62.55,62.67,62.53,62.63,108083.0,59.7908,59.9055,59.7717,59.8673,108083.0
2024-01-10 15:00:00,62.63,62.72,62.61,62.72,126261.0,59.8673,59.9533,59.8482,59.9533,126261.0
2024-01-10 15:10:00,62.72,62.73,62.6,62.67,207775.0,59.9533,59.9629,59.8386,59.9055,207775.0
2024-01-10 15:20:00,62.67,62.68,62.56,62.59,212598.0,59.9055,59.9151,59.8004,59.8291,212598.0
2024-01-10 15:30:00,62.59,62.7,62.53,62.6,192328.0,59.8291,59.9342,59.7717,59.8386,192328.0
2024-01-10 15:40:00,62.61,62.61,62.33,62.34,245400.0,59.8482,59.8482,59.5805,59.5901,245400.0
2024-01-10 15:50:00,62.34,62.42,62.25,62.29,763315.0,59.5901,59.6666,59.5041,59.5423,763315.0
2024-01-11 09:30:00,62.0,62.13,61.62,62.1,335948.0,59.2651,59.3894,58.9019,59.3607,335948.0
2024-01-11 09:40:00,62.11,62.19,61.96,62.05,206234.0,59.3702,59.4467,59.2269,59.3129,206234.0
2024-01-11 09:50:00,62.06,62.17,61.88,62.07,196277.0,59.3224,59.4276,59.1504,59.332,196277.0
2024-01-11 10:00:00,62.06,62.07,61.27,61.3,327937.0,59.3224,59.332,58.5673,58.596,327937.0
2024-01-11 10:10:00,61.3,61.3,60.79,61.09,485844.0,58.596,58.596,58.1085,58.3952,485844.0
2024-01-11 10:20:00,61.1,61.41,60.9,60.97,194808.0,58.4048,58.7011,58.2136,58.2805,194808.0
2024-01-11 10:30:00,60.97,61.05,60.78,60.9,128931.0,58.2805,58.357,58.0989,58.2136,128931.0
2024-01-11 10:40:00,60.9,61.04,60.74,60.77,188482.0,58.2136,58.3474,58.0607,58.0893,188482.0
2024-01-11 10:50:00,60.77,60.82,60.65,60.77,134831.0,58.0893,58.1371,57.9746,58.0893,134831.0
2024-01-11 11:00:00,60.77,60.85,60.69,60.79,159656.0,58.0893,58.1658,58.0129,58.1085,159656.0
2024-01-11 11:10:00,60.79,60.84,60.63,60.7,337595.0,58.1085,58.1563,57.9555,58.0224,337595.0
2024-01-11 11:20:00,60.68,60.76,60.61,60.65,97302.0,58.0033,58.0798,57.9364,57.9746,97302.0
2024-01-11 11:30:00,60.65,60.82,60.62,60.72,177909.0,57.9746,58.1371,57.946,58.0416,177909.0
2024-01-11 11:40:00,60.71,61.02,60.69,61.01,119612.0,58.032,58.3283,58.0129,58.3188,119612.0
2024-01-11 11:50:00,61.01,61.05,60.82,60.87,109537.0,58.3188,58.357,58.1371,58.1849,109537.0
2024-01-11 12:00:00,60.87,60.99,60.87,60.92,83971.0,58.1849,58.2996,58.1849,58.2327,83971.0
2024-01-11 12:10:00,60.92,61.1,60.91,61.07,110718.0,58.2327,58.4048,58.2232,58.3761,110718.0
2024-01-11 12:20:00,61.08,61.14,60.97,60.98,107152.0,58.3857,58.443,58.2805,58.2901,107152.0
2024-01-11 12:30:00,60.97,61.1,60.96,61.08,136467.0,58.2805,58.4048,58.271,58.3857,136467.0
2024-01-11 12:40:00,61.08,61.18,61.06,61.09,82577.0,58.3857,58.4813,58.3666,58.3952,82577.0
2024-01-11 12:50:00,61.09,61.15,60.99,61.11,136091.0,58.3952,58.4526,58.2996,58.4143,136091.0
2024-01-11 13:00:00,61.1,61.13,60.97,61.06,91683.0,58.4048,58.4335,58.2805,58.3666,91683.0
2024-01-11 13:10:00,61.07,61.12,61.01,61.03,80082.0,58.3761,58.4239,58.3188,58.3379,80082.0
2024-01-11 13:20:00,61.03,61.1,61.01,61.09,79101.0,58.3379,58.4048,58.3188,58.3952,79101.0
2024-01-11 13:30:00,61.09,61.13,61.0,61.1,72038.0,58.3952,58.4335,58.3092,58.4048,72038.0
2024-01-11 13:40:00,61.11,61.16,61.02,61.08,87187.0,58.4143,58.4621,58.3283,58.3857,87187.0
2024-01-11 13:50:00,61.08,61.24,61.06,61.19,106908.0,58.3857,58.5386,58.3666,58.4908,106908.0
2024-01-11 14:00:00,61.19,61.32,61.18,61.25,96351.0,58.4908,58.6151,58.4813,58.5482,96351.0
2024-01-11 14:10:00,61.25,61.36,61.24,61.31,165549.0,58.5482,58.6533,58.5386,58.6055,165549.0
2024-01-11 14:20:00,61.31,61.38,61.23,61.34,99469.0,58.6055,58.6724,58.5291,58.6342,99469.0
2024-01-11 14:30:00,61.34,61.48,61.25,61.47,147024.0,58.6342,58.768,58.5482,58.7585,147024.0
2024-01-11 14:40:00,61.48,61.51,61.37,61.48,165491.0,58.768,58.7967,58.6629,58.768,165491.0
2024-01-11 14:50:00,61.48,61.53,61.43,61.51,149740.0,58.768,58.8158,58.7202,58.7967,149740.0
2024-01-11 15:00:00,61.51,61.52,61.23,61.29,156238.0,58.7967,58.8063,58.5291,58.5864,156238.0
2024-01-11 15:10:00,61.28,61.3,61.06,61.11,238928.0,58.5769,58.596,58.3666,58.4143,238928.0
2024-01-11 15:20:00,61.12,61.19,60.93,60.94,185444.0,58.4239,58.4908,58.2423,58.2518,185444.0
2024-01-11 15:30:00,60.94,60.94,60.75,60.75,238307.0,58.2518,58.2518,58.0702,58.0702,238307.0
2024-01-11 15:40:00,60.75,60.84,60.59,60.7,391020.0,58.0702,58.1563,57.9173,58.0224,391020.0
2024-01-11 15:50:00,60.69,60.77,60.63,60.71,809445.0,58.0129,58.0893,57.9555,58.032,809445.0
2024-01-12 09:30:00,61.18,61.63,61.16,61.55,240503.0,58.4813,58.9114,58.4621,58.8349,240503.0
2024-01-12 09:40:00,61.54,61.66,61.44,61.47,127247.0,58.8254,58.9401,58.7298,58.7585,127247.0
2024-01-12 09:50:00,61.48,61.59,61.29,61.38,123479.0,58.768,58.8732,58.5864,58.6724,123479.0
2024-01-12 10:00:00,61.38,61.4,61.18,61.36,178204.0,58.6724,58.6916,58.4813,58.6533,178204.0
2024-01-12 10:10:00,61.36,61.4,61.13,61.14,157738.0,58.6533,58.6916,58.4335,58.443,157738.0
2024-01-12 10:20:00,61.13,61.2,61.03,61.1,86485.0,58.4335,58.5004,58.3379,58.4048,86485.0
2024-01-12 10:30:00,61.12,61.22,60.96,61.0,99341.0,58.4239,58.5195,58.271,58.3092,99341.0
2024-01-12 10:40:00,61.0,61.13,60.94,61.0,96924.0,58.3092,58.4335,58.2518,58.3092,96924.0
2024-01-12 10:50:00,61.01,61.1,60.91,60.98,57322.0,58.3188,58.4048,58.2232,58.2901,57322.0
2024-01-12 11:00:00,60.99,61.12,60.94,61.09,70410.0,58.2996,58.4239,58.2518,58.3952,70410.0
2024-01-12 11:10:00,61.08,61.24,61.06,61.21,80784.0,58.3857,58.5386,58.3666,58.5099,80784.0
2024-01-12 11:20:00,61.21,61.34,61.17,61.34,73052.0,58.5099,58.6342,58.4717,58.6342,73052.0
2024-01-12 11:30:00,61.34,61.4,61.21,61.24,69116.0,58.6342,58.6916,58.5099,58.5386,69116.0
2024-01-12 11:40:00,61.24,61.26,61.14,61.16,91563.0,58.5386,58.5577,58.443,58.4621,91563.0
2024-01-12 11:50:00,61.15,61.27,61.12,61.23,57290.0,58.4526,58.5673,58.4239,58.5291,57290.0
2024-01-12 12:00:00,61.23,61.33,61.22,61.28,59343.0,58.5291,58.6246,58.5195,58.5769,59343.0
2024-01-12 12:10:00,61.28,61.38,61.26,61.32,61761.0,58.5769,58.6724,58.5577,58.6151,61761.0
2024-01-12 12:20:00,61.33,61.45,61.28,61.45,208689.0,58.6246,58.7394,58.5769,58.7394,208689.0
2024-01-12 12:30:00,61.45,61.48,61.34,61.44,153247.0,58.7394,58.768,58.6342,58.7298,153247.0
2024-01-12 12:40:00,61.45,61.48,61.32,61.35,153106.0,58.7394,58.768,58.6151,58.6438,153106.0
2024-01-12 12:50:00,61.34,61.35,61.13,61.17,80266.0,58.6342,58.6438,58.4335,58.4717,80266.0
2024-01-12 13:00:00,61.17,61.3,61.16,61.27,48098.0,58.4717,58.596,58.4621,58.5673,48098.0
2024-01-12 13:10:00,61.26,61.29,61.21,61.23,71726.0,58.5577,58.5864,58.5099,58.5291,71726.0
2024-01-12 13:20:00,61.23,61.35,61.2,61.34,44682.0,58.5291,58.6438,58.5004,58.6342,44682.0
2024-01-12 13:30:00,61.34,61.37,61.28,61.36,61777.0,58.6342,58.6629,58.5769,58.6533,61777.0
2024-01-12 13:40:00,61.37,61.4,61.28,61.36,82402.0,58.6629,58.6916,58.5769,58.6533,82402.0
2024-01-12 13:50:00,61.35,61.4,61.33,61.35,76608.0,58.6438,58.6916,58.6246,58.6438,76608.0
2024-01-12 14:00:00,61.36,61.42,61.34,61.35,56277.0,58.6533,58.7107,58.6342,58.6438,56277.0
2024-01-12 14:10:00,61.36,61.41,61.31,61.34,55620.0,58.6533,58.7011,58.6055,58.6342,55620.0
2024-01-12 14:20:00,61.34,61.35,61.25,61.3,86622.0,58.6342,58.6438,58.5482,58.596,86622.0
2024-01-12 14:30:00,61.3,61.31,61.07,61.1,89316.0,58.596,58.6055,58.3761,58.4048,89316.0
2024-01-12 14:40:00,61.09,61.11,61.0,61.05,85841.0,58.3952,58.4143,58.3092,58.357,85841.0
2024-01-12 14:50:00,61.05,61.09,60.97,61.08,119540.0,58.357,58.3952,58.2805,58.3857,119540.0
2024-01-12 15:00:00,61.07,61.16,61.04,61.1,70900.0,58.3761,58.4621,58.3474,58.4048,70900.0
2024-01-12 15:10:00,61.09,61.12,61.0,61.08,92114.0,58.3952,58.4239,58.3092,58.3857,92114.0
2024-01-12 15:20:00,61.08,61.08,60.97,61.05,81024.0,58.3857,58.3857,58.2805,58.357,81024.0
2024-01-12 15:30:00,61.05,61.12,61.03,61.05,123470.0,58.357,58.4239,58.3379,58.357,123470.0
2024-01-12 15:40:00,61.05,61.1,61.0,61.09,182610.0,58.357,58.4048,58.3092,58.3952,182610.0
2024-01-12 15:50:00,61.09,61.2,61.01,61.05,603899.0,58.3952,58.5004,58.3188,58.357,603899.0
2024-01-16 09:30:00,60.66,61.2,60.61,61.02,507438.0,57.9842,58.5004,57.9364,58.3283,507438.0
2024-01-16 09:40:00,61.02,61.17,60.94,61.14,304555.0,58.3283,58.4717,58.2518,58.443,304555.0
2024-01-16 09:50:00,61.14,61.18,60.79,60.8,162034.0,58.443,58.4813,58.1085,58.118,162034.0
2024-01-16 10:00:00,60.8,61.08,60.78,60.9,230729.0,58.118,58.3857,58.0989,58.2136,230729.0
2024-01-16 10:10:00,60.89,60.97,60.73,60.8,138151.0,58.2041,58.2805,58.0511,58.118,138151.0
2024-01-16 10:20:00,60.79,60.93,60.73,60.78,127176.0,58.1085,58.2423,58.0511,58.0989,127176.0
2024-01-16 10:30:00,60.79,60.87,60.72,60.82,183023.0,58.1085,58.1849,58.0416,58.1371,183023.0
2024-01-16 10:40:00,60.82,60.93,60.78,60.87,91883.0,58.1371,58.2423,58.0989,58.1849,91883.0
2024-01-16 10:50:00,60.87,60.87,60.62,60.69,98646.0,58.1849,58.1849,57.946,58.0129,98646.0
2024-01-16 11:00:00,60.69,60.73,60.41,60.52,397012.0,58.0129,58.0511,57.7452,57.8504,397012.0
2024-01-16 11:10:00,60.53,60.76,60.51,60.71,127240.0,57.8599,58.0798,57.8408,58.032,127240.0
2024-01-16 11:20:00,60.71,60.9,60.71,60.75,105430.0,58.032,58.2136,58.032,58.0702,105430.0
2024-01-16 11:30:00,60.75,60.87,60.75,60.85,84828.0,58.0702,58.1849,58.0702,58.1658,84828.0
2024-01-16 11:40:00,60.86,60.93,60.8,60.9,98781.0,58.1754,58.2423,58.118,58.2136,98781.0
2024-01-16 11:50:00,60.91,60.93,60.81,60.83,92284.0,58.2232,58.2423,58.1276,58.1467,92284.0
2024-01-16 12:00:00,60.82,60.83,60.73,60.81,92358.0,58.1371,58.1467,58.0511,58.1276,92358.0
2024-01-16 12:10:00,60.82,61.01,60.81,60.98,260220.0,58.1371,58.3188,58.1276,58.2901,260220.0
2024-01-16 12:20:00,60.98,61.03,60.83,60.89,183258.0,58.2901,58.3379,58.1467,58.2041,183258.0
2024-01-16 12:30:00,60.88,60.92,60.72,60.85,104188.0,58.1945,58.2327,58.0416,58.1658,104188.0
2024-01-16 12:40:00,60.85,60.87,60.76,60.79,123577.0,58.1658,58.1849,58.0798,58.1085,123577.0
2024-01-16 12:50:00,60.8,60.9,60.79,60.83,71704.0,58.118,58.2136,58.1085,58.1467,71704.0
2024-01-16 13:00:00,60.83,60.86,60.75,60.83,134025.0,58.1467,58.1754,58.0702,58.1467,134025.0
2024-01-16 13:10:00,60.82,61.06,60.82,61.0,151377.0,58.1371,58.3666,58.1371,58.3092,151377.0
2024-01-16 13:20:00,61.0,61.1,60.91,61.1,99213.0,58.3092,58.4048,58.2232,58.4048,99213.0
2024-01-16 13:30:00,61.1,61.16,61.01,61.04,121580.0,58.4048,58.4621,58.3188,58.3474,121580.0
2024-01-16 13:40:00,61.04,61.06,60.86,60.86,105683.0,58.3474,58.3666,58.1754,58.1754,105683.0
2024-01-16 13:50:00,60.86,60.96,60.85,60.86,103270.0,58.1754,58.271,58.1658,58.1754,103270.0
2024-01-16 14:00:00,60.86,60.9,60.66,60.71,99346.0,58.1754,58.2136,57.9842,58.032,99346.0
2024-01-16 14:10:00,60.71,60.77,60.62,60.69,159483.0,58.032,58.0893,57.946,58.0129,159483.0
2024-01-16 14:20:00,60.68,60.68,60.55,60.55,87552.0,58.0033,58.0033,57.8791,57.8791,87552.0
2024-01-16 14:30:00,60.55,60.61,60.45,60.48,104488.0,57.8791,57.9364,57.7835,57.8121,104488.0
2024-01-16 14:40:00,60.47,60.55,60.37,60.5,111694.0,57.8026,57.8791,57.707,57.8313,111694.0
2024-01-16 14:50:00,60.5,60.53,60.42,60.48,81065.0,57.8313,57.8599,57.7548,57.8121,81065.0
2024-01-16 15:00:00,60.48,60.51,60.38,60.44,91170.0,57.8121,57.8408,57.7166,57.7739,91170.0
2024-01-16 15:10:00,60.44,60.48,60.37,60.48,111679.0,57.7739,57.8121,57.707,57.8121,111679.0
2024-01-16 15:20:00,60.48,60.51,60.38,60.41,154582.0,57.8121,57.8408,57.7166,57.7452,154582.0
2024-01-16 15:30:00,60.4,60.41,60.22,60.29,248065.0,57.7357,57.7452,57.5636,57.6305,248065.0
2024-01-16 15:40:00,60.29,60.35,60.21,60.27,285635.0,57.6305,57.6879,57.5541,57.6114,285635.0
2024-01-16 15:50:00,60.26,60.39,60.23,60.34,880037.0,57.6018,57.7261,57.5732,57.6783,880037.0
2024-01-17 09:30:00,59.46,59.81,59.2,59.51,447358.0,56.8371,57.1717,56.5886,56.8849,447358.0
2024-01-17 09:40:00,59.51,59.74,59.31,59.72,133372.0,56.8849,57.1048,56.6938,57.0857,133372.0
2024-01-17 09:50:00,59.72,59.91,59.6,59.88,138774.0,57.0857,57.2673,56.971,57.2386,138774.0
2024-01-17 10:00:00,59.87,60.01,59.8,59.84,215260.0,57.229,57.3629,57.1621,57.2004,215260.0
2024-01-17 10:10:00,59.85,59.89,59.63,59.66,213444.0,57.2099,57.2482,56.9996,57.0283,213444.0
2024-01-17 10:20:00,59.64,59.64,59.49,59.55,268666.0,57.0092,57.0092,56.8658,56.9232,268666.0
2024-01-17 10:30:00,59.55,59.61,59.49,59.5,237135.0,56.9232,56.9805,56.8658,56.8754,237135.0
2024-01-17 10:40:00,59.49,59.53,59.27,59.37,258272.0,56.8658,56.904,56.6555,56.7511,258272.0
2024-01-17 10:50:00,59.36,59.39,59.23,59.37,182026.0,56.7415,56.7702,56.6173,56.7511,182026.0
2024-01-17 11:00:00,59.37,59.47,59.33,59.37,113167.0,56.7511,56.8467,56.7129,56.7511,113167.0
2024-01-17 11:10:00,59.39,59.45,59.25,59.34,135348.0,56.7702,56.8276,56.6364,56.7224,135348.0
2024-01-17 11:20:00,59.33,59.35,58.96,58.96,195019.0,56.7129,56.732,56.3592,56.3592,195019.0
2024-01-17 11:30:00,58.96,59.0,58.71,58.9,184320.0,56.3592,56.3974,56.1202,56.3018,184320.0
2024-01-17 11:40:00,58.91,58.91,58.62,58.76,238869.0,56.3114,56.3114,56.0342,56.168,238869.0
2024-01-17 11:50:00,58.77,58.79,58.61,58.62,150728.0,56.1776,56.1967,56.0246,56.0342,150728.0
2024-01-17 12:00:00,58.63,58.67,58.52,58.58,154956.0,56.0437,56.082,55.9386,55.996,154956.0
2024-01-17 12:10:00,58.58,58.66,58.54,58.57,136503.0,55.996,56.0724,55.9577,55.9864,136503.0
2024-01-17 12:20:00,58.57,58.57,58.34,58.41,130145.0,55.9864,55.9864,55.7665,55.8335,130145.0
2024-01-17 12:30:00,58.41,58.42,58.22,58.34,196959.0,55.8335,55.843,55.6518,55.7665,196959.0
2024-01-17 12:40:00,58.33,58.38,58.21,58.36,109452.0,55.757,55.8048,55.6423,55.7857,109452.0
2024-01-17 12:50:00,58.35,58.38,58.24,58.3,133487.0,55.7761,55.8048,55.6709,55.7283,133487.0
2024-01-17 13:00:00,58.3,58.32,58.08,58.12,146792.0,55.7283,55.7474,55.518,55.5562,146792.0
2024-01-17 13:10:00,58.11,58.14,57.94,58.02,151529.0,55.5467,55.5754,55.3842,55.4607,151529.0
2024-01-17 13:20:00,58.03,58.05,57.84,57.84,285620.0,55.4702,55.4893,55.2886,55.2886,285620.0
2024-01-17 13:30:00,57.85,57.95,57.82,57.85,117081.0,55.2982,55.3937,55.2695,55.2982,117081.0
2024-01-17 13:40:00,57.85,57.96,57.8,57.93,158839.0,55.2982,55.4033,55.2504,55.3746,158839.0
2024-01-17 13:50:00,57.93,58.0,57.85,57.98,136089.0,55.3746,55.4415,55.2982,55.4224,136089.0
2024-01-17 14:00:00,58.0,58.1,57.98,58.05,144881.0,55.4415,55.5371,55.4224,55.4893,144881.0
2024-01-17 14:10:00,58.06,58.21,58.06,58.17,126123.0,55.4989,55.6423,55.4989,55.604,126123.0
2024-01-17 14:20:00,58.17,58.2,58.07,58.13,134774.0,55.604,55.6327,55.5084,55.5658,134774.0
2024-01-17 14:30:00,58.13,58.22,58.08,58.14,103458.0,55.5658,55.6518,55.518,55.5754,103458.0
2024-01-17 14:40:00,58.14,58.26,58.12,58.13,148814.0,55.5754,55.6901,55.5562,55.5658,148814.0
2024-01-17 14:50:00,58.12,58.19,58.07,58.13,93184.0,55.5562,55.6232,55.5084,55.5658,93184.0
2024-01-17 15:00:00,58.13,58.13,57.99,58.02,113010.0,55.5658,55.5658,55.432,55.4607,113010.0
2024-01-17 15:10:00,58.02,58.12,57.99,58.11,179076.0,55.4607,55.5562,55.432,55.5467,179076.0
2024-01-17 15:20:00,58.12,58.15,58.05,58.11,172625.0,55.5562,55.5849,55.4893,55.5467,172625.0
2024-01-17 15:30:00,58.12,58.2,58.01,58.16,278866.0,55.5562,55.6327,55.4511,55.5945,278866.0
2024-01-17 15:40:00,58.17,58.23,58.1,58.17,337562.0,55.604,55.6614,55.5371,55.604,337562.0
2024-01-17 15:50:00,58.16,58.32,58.16,58.29,703099.0,55.5945,55.7474,55.5945,55.7187,703099.0
2024-01-18 09:30:00,57.96,58.08,57.63,57.82,338151.0,55.4033,55.518,55.0879,55.2695,338151.0
2024-01-18 09:40:00,57.83,58.03,57.76,57.88,158550.0,55.279,55.4702,55.2121,55.3268,158550.0
2024-01-18 09:50:00,57.88,57.91,57.69,57.9,139297.0,55.3268,55.3555,55.1452,55.3459,139297.0
2024-01-18 10:00:00,57.9,57.95,57.79,57.86,137687.0,55.3459,55.3937,55.2408,55.3077,137687.0
2024-01-18 10:10:00,57.86,57.91,57.66,57.67,227502.0,55.3077,55.3555,55.1165,55.1261,227502.0
2024-01-18 10:20:00,57.67,57.82,57.56,57.8,160587.0,55.1261,55.2695,55.0209,55.2504,160587.0
2024-01-18 10:30:00,57.81,58.02,57.8,57.87,127819.0,55.2599,55.4607,55.2504,55.3173,127819.0
2024-01-18 10:40:00,57.88,58.03,57.84,57.86,160980.0,55.3268,55.4702,55.2886,55.3077,160980.0
2024-01-18 10:50:00,57.87,57.91,57.56,57.6,182282.0,55.3173,55.3555,55.0209,55.0592,182282.0
2024-01-18 11:00:00,57.6,57.63,57.43,57.56,285672.0,55.0592,55.0879,54.8967,55.0209,285672.0
2024-01-18 11:10:00,57.57,57.6,57.48,57.5,156946.0,55.0305,55.0592,54.9445,54.9636,156946.0
2024-01-18 11:20:00,57.51,57.68,57.48,57.64,186533.0,54.9732,55.1357,54.9445,55.0974,186533.0
2024-01-18 11:30:00,57.65,57.73,57.59,57.65,121205.0,55.107,55.1834,55.0496,55.107,121205.0
2024-01-18 11:40:00,57.65,57.66,57.47,57.48,120487.0,55.107,55.1165,54.9349,54.9445,120487.0
2024-01-18 11:50:00,57.48,57.66,57.47,57.55,103200.0,54.9445,55.1165,54.9349,55.0114,103200.0
2024-01-18 12:00:00,57.55,57.59,57.46,57.54,112894.0,55.0114,55.0496,54.9254,55.0018,112894.0
2024-01-18 12:10:00,57.54,57.58,57.46,57.48,88651.0,55.0018,55.0401,54.9254,54.9445,88651.0
2024-01-18 12:20:00,57.48,57.56,57.45,57.52,74949.0,54.9445,55.0209,54.9158,54.9827,74949.0
2024-01-18 12:30:00,57.52,57.52,57.42,57.48,121987.0,54.9827,54.9827,54.8871,54.9445,121987.0
2024-01-18 12:40:00,57.47,57.51,57.42,57.42,131810.0,54.9349,54.9732,54.8871,54.8871,131810.0
2024-01-18 12:50:00,57.42,57.42,57.31,57.36,102297.0,54.8871,54.8871,54.782,54.8298,102297.0
2024-01-18 13:00:00,57.36,57.43,57.29,57.35,109678.0,54.8298,54.8967,54.7629,54.8202,109678.0
2024-01-18 13:10:00,57.35,57.39,57.25,57.28,153959.0,54.8202,54.8584,54.7246,54.7533,153959.0
2024-01-18 13:20:00,57.28,57.36,57.22,57.32,134530.0,54.7533,54.8298,54.6959,54.7915,134530.0
2024-01-18 13:30:00,57.32,57.41,57.29,57.39,188960.0,54.7915,54.8776,54.7629,54.8584,188960.0
2024-01-18 13:40:00,57.4,57.47,57.35,57.4,184052.0,54.868,54.9349,54.8202,54.868,184052.0
2024-01-18 13:50:00,57.41,57.47,57.39,57.39,74101.0,54.8776,54.9349,54.8584,54.8584,74101.0
2024-01-18 14:00:00,57.4,57.51,57.39,57.46,102209.0,54.868,54.9732,54.8584,54.9254,102209.0
2024-01-18 14:10:00,57.46,57.46,57.32,57.36,145167.0,54.9254,54.9254,54.7915,54.8298,145167.0
2024-01-18 14:20:00,57.37,57.44,57.29,57.37,127421.0,54.8393,54.9062,54.7629,54.8393,127421.0
2024-01-18 14:30:00,57.37,57.47,57.35,57.36,117557.0,54.8393,54.9349,54.8202,54.8298,117557.0
2024-01-18 14:40:00,57.35,57.37,57.25,57.32,192385.0,54.8202,54.8393,54.7246,54.7915,192385.0
2024-01-18 14:50:00,57.32,57.5,57.31,57.45,187200.0,54.7915,54.9636,54.782,54.9158,187200.0
2024-01-18 15:00:00,57.46,57.57,57.41,57.56,150637.0,54.9254,55.0305,54.8776,55.0209,150637.0
2024-01-18 15:10:00,57.55,57.69,57.51,57.64,332926.0,55.0114,55.1452,54.9732,55.0974,332926.0
2024-01-18 15:20:00,57.65,57.7,57.56,57.64,136398.0,55.107,55.1548,55.0209,55.0974,136398.0
2024-01-18 15:30:00,57.65,57.7,57.61,57.68,266936.0,55.107,55.1548,55.0687,55.1357,266936.0
2024-01-18 15:40:00,57.67,57.76,57.6,57.75,312586.0,55.1261,55.2121,55.0592,55.2026,312586.0
2024-01-18 15:50:00,57.74,57.87,57.62,57.64,695723.0,55.193,55.3173,55.0783,55.0974,695723.0
2024-01-19 09:30:00,57.71,57.79,57.11,57.13,807558.0,55.1643,55.2408,54.5908,54.6099,807558.0
2024-01-19 09:40:00,57.13,57.25,56.87,57.21,320272.0,54.6099,54.7246,54.3614,54.6864,320272.0
2024-01-19 09:50:00,57.21,57.34,57.11,57.28,178855.0,54.6864,54.8107,54.5908,54.7533,178855.0
2024-01-19 10:00:00,57.33,57.44,57.26,57.39,187375.0,54.8011,54.9062,54.7342,54.8584,187375.0
2024-01-19 10:10:00,57.38,57.39,57.01,57.05,173231.0,54.8489,54.8584,54.4952,54.5334,173231.0
2024-01-19 10:20:00,57.06,57.09,56.89,56.98,229784.0,54.543,54.5717,54.3805,54.4665,229784.0
2024-01-19 10:30:00,56.99,57.12,56.96,57.12,158417.0,54.4761,54.6004,54.4474,54.6004,158417.0
2024-01-19 10:40:00,57.12,57.17,57.01,57.03,194868.0,54.6004,54.6481,54.4952,54.5143,194868.0
2024-01-19 10:50:00,57.04,57.16,56.99,57.15,110312.0,54.5239,54.6386,54.4761,54.629,110312.0
2024-01-19 11:00:00,57.15,57.22,57.07,57.21,128261.0,54.629,54.6959,54.5526,54.6864,128261.0
2024-01-19 11:10:00,57.21,57.3,57.06,57.21,182090.0,54.6864,54.7724,54.543,54.6864,182090.0
2024-01-19 11:20:00,57.22,57.23,57.09,57.2,179308.0,54.6959,54.7055,54.5717,54.6768,179308.0
2024-01-19 11:30:00,57.2,57.23,56.98,57.0,201470.0,54.6768,54.7055,54.4665,54.4856,201470.0
2024-01-19 11:40:00,57.0,57.0,56.76,56.77,401575.0,54.4856,54.4856,54.2562,54.2658,401575.0
2024-01-19 11:50:00,56.77,56.91,56.57,56.89,392564.0,54.2658,54.3996,54.0746,54.3805,392564.0
2024-01-19 12:00:00,56.89,56.95,56.81,56.84,130964.0,54.3805,54.4379,54.304,54.3327,130964.0
2024-01-19 12:10:00,56.84,56.99,56.79,56.99,160466.0,54.3327,54.4761,54.2849,54.4761,160466.0
2024-01-19 12:20:00,56.99,57.04,56.96,56.97,134109.0,54.4761,54.5239,54.4474,54.457,134109.0
2024-01-19 12:30:00,56.96,57.08,56.95,56.98,172143.0,54.4474,54.5621,54.4379,54.4665,172143.0
2024-01-19 12:40:00,56.97,56.98,56.86,56.91,78806.0,54.457,54.4665,54.3518,54.3996,78806.0
2024-01-19 12:50:00,56.92,56.94,56.86,56.94,83815.0,54.4092,54.4283,54.3518,54.4283,83815.0
2024-01-19 13:00:00,56.93,56.97,56.84,56.95,116701.0,54.4187,54.457,54.3327,54.4379,116701.0
2024-01-19 13:10:00,56.95,57.02,56.94,56.95,103595.0,54.4379,54.5048,54.4283,54.4379,103595.0
2024-01-19 13:20:00,56.95,57.12,56.94,57.11,105742.0,54.4379,54.6004,54.4283,54.5908,105742.0
2024-01-19 13:30:00,57.12,57.14,57.08,57.12,123418.0,54.6004,54.6195,54.5621,54.6004,123418.0
2024-01-19 13:40:00,57.12,57.15,56.98,57.01,122450.0,54.6004,54.629,54.4665,54.4952,122450.0
2024-01-19 13:50:00,57.01,57.19,56.99,57.19,101392.0,54.4952,54.6673,54.4761,54.6673,101392.0
2024-01-19 14:00:00,57.19,57.23,57.09,57.15,159520.0,54.6673,54.7055,54.5717,54.629,159520.0
2024-01-19 14:10:00,57.16,57.27,57.09,57.16,147449.0,54.6386,54.7437,54.5717,54.6386,147449.0
2024-01-19 14:20:00,57.16,57.29,57.12,57.18,372587.0,54.6386,54.7629,54.6004,54.6577,372587.0
2024-01-19 14:30:00,57.18,57.25,57.09,57.15,347769.0,54.6577,54.7246,54.5717,54.629,347769.0
2024-01-19 14:40:00,57.15,57.17,57.05,57.15,283054.0,54.629,54.6481,54.5334,54.629,283054.0
2024-01-19 14:50:00,57.15,57.18,57.09,57.16,115062.0,54.629,54.6577,54.5717,54.6386,115062.0
2024-01-19 15:00:00,57.16,57.24,57.08,57.13,183505.0,54.6386,54.7151,54.5621,54.6099,183505.0
2024-01-19 15:10:00,57.12,57.2,57.07,57.16,146820.0,54.6004,54.6768,54.5526,54.6386,146820.0
2024-01-19 15:20:00,57.16,57.28,57.13,57.27,144858.0,54.6386,54.7533,54.6099,54.7437,144858.0
2024-01-19 15:30:00,57.27,57.32,57.19,57.25,185373.0,54.7437,54.7915,54.6673,54.7246,185373.0
2024-01-19 15:40:00,57.25,57.33,57.18,57.31,303551.0,54.7246,54.8011,54.6577,54.782,303551.0
2024-01-19 15:50:00,57.31,57.33,57.12,57.28,1083864.0,54.782,54.8011,54.6004,54.7533,1083864.0
2024-01-22 09:30:00,57.37,57.51,56.96,57.49,453086.0,54.8393,54.9732,54.4474,54.954,453086.0
2024-01-22 09:40:00,57.49,57.68,57.44,57.6,305170.0,54.954,55.1357,54.9062,55.0592,305170.0
2024-01-22 09:50:00,57.6,57.68,57.5,57.57,237242.0,55.0592,55.1357,54.9636,55.0305,237242.0
2024-01-22 10:00:00,57.57,57.79,57.48,57.5,398403.0,55.0305,55.2408,54.9445,54.9636,398403.0
2024-01-22 10:10:00,57.48,57.55,57.29,57.3,130404.0,54.9445,55.0114,54.7629,54.7724,130404.0
2024-01-22 10:20:00,57.3,57.39,57.14,57.35,330843.0,54.7724,54.8584,54.6195,54.8202,330843.0
2024-01-22 10:30:00,57.34,57.41,57.21,57.25,227142.0,54.8107,54.8776,54.6864,54.7246,227142.0
2024-01-22 10:40:00,57.26,57.29,56.9,56.92,456500.0,54.7342,54.7629,54.3901,54.4092,456500.0
2024-01-22 10:50:00,56.92,57.18,56.88,57.06,397527.0,54.4092,54.6577,54.3709,54.543,397527.0
2024-01-22 11:00:00,57.07,57.09,56.87,56.88,256813.0,54.5526,54.5717,54.3614,54.3709,256813.0
2024-01-22 11:10:00,56.88,57.09,56.87,57.09,311590.0,54.3709,54.5717,54.3614,54.5717,311590.0
2024-01-22 11:20:00,57.09,57.09,56.91,56.93,125838.0,54.5717,54.5717,54.3996,54.4187,125838.0
2024-01-22 11:30:00,56.93,56.97,56.85,56.9,170308.0,54.4187,54.457,54.3423,54.3901,170308.0
2024-01-22 11:40:00,56.89,56.9,56.73,56.76,279284.0,54.3805,54.3901,54.2276,54.2562,279284.0
2024-01-22 11:50:00,56.75,56.92,56.65,56.88,154841.0,54.2467,54.4092,54.1511,54.3709,154841.0
2024-01-22 12:00:00,56.88,57.04,56.85,57.02,130726.0,54.3709,54.5239,54.3423,54.5048,130726.0
2024-01-22 12:10:00,57.02,57.08,56.98,57.02,94401.0,54.5048,54.5621,54.4665,54.5048,94401.0
2024-01-22 12:20:00,57.02,57.13,57.0,57.04,105644.0,54.5048,54.6099,54.4856,54.5239,105644.0
2024-01-22 12:30:00,57.04,57.07,56.78,56.89,183590.0,54.5239,54.5526,54.2754,54.3805,183590.0
2024-01-22 12:40:00,56.87,56.88,56.77,56.79,95530.0,54.3614,54.3709,54.2658,54.2849,95530.0
2024-01-22 12:50:00,56.79,56.82,56.69,56.82,165303.0,54.2849,54.3136,54.1893,54.3136,165303.0
2024-01-22 13:00:00,56.83,56.87,56.7,56.71,113383.0,54.3231,54.3614,54.1989,54.2084,113383.0
2024-01-22 13:10:00,56.71,56.82,56.69,56.75,107130.0,54.2084,54.3136,54.1893,54.2467,107130.0
2024-01-22 13:20:00,56.75,56.84,56.66,56.71,114931.0,54.2467,54.3327,54.1606,54.2084,114931.0
2024-01-22 13:30:00,56.71,56.77,56.66,56.77,174463.0,54.2084,54.2658,54.1606,54.2658,174463.0
2024-01-22 13:40:00,56.77,56.9,56.73,56.82,149414.0,54.2658,54.3901,54.2276,54.3136,149414.0
2024-01-22 13:50:00,56.83,56.9,56.8,56.84,192282.0,54.3231,54.3901,54.2945,54.3327,192282.0
2024-01-22 14:00:00,56.85,56.89,56.76,56.83,135320.0,54.3423,54.3805,54.2562,54.3231,135320.0
2024-01-22 14:10:00,56.83,56.86,56.75,56.79,194235.0,54.3231,54.3518,54.2467,54.2849,194235.0
2024-01-22 14:20:00,56.79,56.85,56.73,56.79,157635.0,54.2849,54.3423,54.2276,54.2849,157635.0
2024-01-22 14:30:00,56.8,56.85,56.74,56.84,216649.0,54.2945,54.3423,54.2371,54.3327,216649.0
2024-01-22 14:40:00,56.83,56.98,56.79,56.96,153991.0,54.3231,54.4665,54.2849,54.4474,153991.0
2024-01-22 14:50:00,56.96,57.01,56.93,57.0,119713.0,54.4474,54.4952,54.4187,54.4856,119713.0
2024-01-22 15:00:00,57.0,57.0,56.91,56.98,162395.0,54.4856,54.4856,54.3996,54.4665,162395.0
2024-01-22 15:10:00,56.97,57.05,56.95,57.01,177700.0,54.457,54.5334,54.4379,54.4952,177700.0
2024-01-22 15:20:00,57.0,57.0,56.89,56.9,238151.0,54.4856,54.4856,54.3805,54.3901,238151.0
2024-01-22 15:30:00,56.89,56.91,56.83,56.86,258974.0,54.3805,54.3996,54.3231,54.3518,258974.0
2024-01-22 15:40:00,56.85,56.93,56.75,56.76,330736.0,54.3423,54.4187,54.2467,54.2562,330736.0
2024-01-22 15:50:00,56.75,56.9,56.72,56.83,936175.0,54.2467,54.3901,54.218,54.3231,936175.0
2024-01-23 09:30:00,57.28,57.51,57.07,57.2,435642.0,54.7533,54.9732,54.5526,54.6768,435642.0
2024-01-23 09:40:00,57.19,57.45,57.13,57.14,345095.0,54.6673,54.9158,54.6099,54.6195,345095.0
2024-01-23 09:50:00,57.13,57.13,56.89,56.99,189532.0,54.6099,54.6099,54.3805,54.4761,189532.0
2024-01-23 10:00:00,56.99,57.4,56.95,57.28,302155.0,54.4761,54.868,54.4379,54.7533,302155.0
2024-01-23 10:10:00,57.28,57.39,57.2,57.31,360708.0,54.7533,54.8584,54.6768,54.782,360708.0
2024-01-23 10:20:00,57.29,57.34,57.09,57.14,296997.0,54.7629,54.8107,54.5717,54.6195,296997.0
2024-01-23 10:30:00,57.14,57.16,56.98,57.14,162060.0,54.6195,54.6386,54.4665,54.6195,162060.0
2024-01-23 10:40:00,57.15,57.2,56.99,57.13,174818.0,54.629,54.6768,54.4761,54.6099,174818.0
2024-01-23 10:50:00,57.12,57.17,56.97,57.03,151568.0,54.6004,54.6481,54.457,54.5143,151568.0
2024-01-23 11:00:00,57.03,57.11,57.01,57.1,205961.0,54.5143,54.5908,54.4952,54.5812,205961.0
2024-01-23 11:10:00,57.1,57.18,57.02,57.16,140925.0,54.5812,54.6577,54.5048,54.6386,140925.0
2024-01-23 11:20:00,57.15,57.32,57.15,57.23,159867.0,54.629,54.7915,54.629,54.7055,159867.0
2024-01-23 11:30:00,57.24,57.29,57.17,57.28,109128.0,54.7151,54.7629,54.6481,54.7533,109128.0
2024-01-23 11:40:00,57.28,57.37,57.23,57.27,206915.0,54.7533,54.8393,54.7055,54.7437,206915.0
2024-01-23 11:50:00,57.27,57.32,57.22,57.24,212459.0,54.7437,54.7915,54.6959,54.7151,212459.0
2024-01-23 12:00:00,57.24,57.31,57.21,57.24,315050.0,54.7151,54.782,54.6864,54.7151,315050.0
2024-01-23 12:10:00,57.23,57.36,57.23,57.31,265040.0,54.7055,54.8298,54.7055,54.782,265040.0
2024-01-23 12:20:00,57.31,57.34,57.23,57.24,223960.0,54.782,54.8107,54.7055,54.7151,223960.0
2024-01-23 12:30:00,57.24,57.32,57.24,57.25,219646.0,54.7151,54.7915,54.7151,54.7246,219646.0
2024-01-23 12:40:00,57.25,57.36,57.22,57.33,195260.0,54.7246,54.8298,54.6959,54.8011,195260.0
2024-01-23 12:50:00,57.33,57.41,57.25,57.37,150280.0,54.8011,54.8776,54.7246,54.8393,150280.0
2024-01-23 13:00:00,57.37,57.4,57.29,57.37,218305.0,54.8393,54.868,54.7629,54.8393,218305.0
2024-01-23 13:10:00,57.37,57.4,57.29,57.33,209463.0,54.8393,54.868,54.7629,54.8011,209463.0
2024-01-23 13:20:00,57.33,57.42,57.32,57.41,141281.0,54.8011,54.8871,54.7915,54.8776,141281.0
2024-01-23 13:30:00,57.4,57.43,57.33,57.35,219790.0,54.868,54.8967,54.8011,54.8202,219790.0
2024-01-23 13:40:00,57.34,57.38,57.29,57.32,233266.0,54.8107,54.8489,54.7629,54.7915,233266.0
2024-01-23 13:50:00,57.31,57.4,57.26,57.31,210817.0,54.782,54.868,54.7342,54.782,210817.0
2024-01-23 14:00:00,57.31,57.34,57.26,57.31,114861.0,54.782,54.8107,54.7342,54.782,114861.0
2024-01-23 14:10:00,57.31,57.38,57.28,57.35,202845.0,54.782,54.8489,54.7533,54.8202,202845.0
2024-01-23 14:20:00,57.35,57.39,57.25,57.32,139682.0,54.8202,54.8584,54.7246,54.7915,139682.0
2024-01-23 14:30:00,57.32,57.4,57.31,57.4,174650.0,54.7915,54.868,54.782,54.868,174650.0
2024-01-23 14:40:00,57.4,57.5,57.35,57.45,188411.0,54.868,54.9636,54.8202,54.9158,188411.0
2024-01-23 14:50:00,57.44,57.51,57.39,57.42,532713.0,54.9062,54.9732,54.8584,54.8871,532713.0
2024-01-23 15:00:00,57.41,57.45,57.33,57.33,339667.0,54.8776,54.9158,54.8011,54.8011,339667.0
2024-01-23 15:10:00,57.34,57.39,57.29,57.35,443279.0,54.8107,54.8584,54.7629,54.8202,443279.0
2024-01-23 15:20:00,57.35,57.36,57.27,57.3,422400.0,54.8202,54.8298,54.7437,54.7724,422400.0
2024-01-23 15:30:00,57.3,57.4,57.27,57.33,944537.0,54.7724,54.868,54.7437,54.8011,944537.0
2024-01-23 15:40:00,57.33,57.35,57.17,57.25,525077.0,54.8011,54.8202,54.6481,54.7246,525077.0
2024-01-23 15:50:00,57.24,57.4,57.24,57.37,2117615.0,54.7151,54.868,54.7151,54.8393,2117615.0
2024-01-24 09:30:00,58.1,58.41,57.83,58.33,401192.0,55.5371,55.8335,55.279,55.757,401192.0
2024-01-24 09:40:00,58.34,58.37,57.88,57.94,234593.0,55.7665,55.7952,55.3268,55.3842,234593.0
2024-01-24 09:50:00,57.94,57.96,57.68,57.77,207034.0,55.3842,55.4033,55.1357,55.2217,207034.0
2024-01-24 10:00:00,57.78,57.86,57.48,57.5,186291.0,55.2312,55.3077,54.9445,54.9636,186291.0
2024-01-24 10:10:00,57.5,57.62,57.42,57.51,159495.0,54.9636,55.0783,54.8871,54.9732,159495.0
2024-01-24 10:20:00,57.51,57.54,57.28,57.3,167010.0,54.9732,55.0018,54.7533,54.7724,167010.0
2024-01-24 10:30:00,57.3,57.4,56.95,57.1,268192.0,54.7724,54.868,54.4379,54.5812,268192.0
2024-01-24 10:40:00,57.11,57.27,57.07,57.25,174031.0,54.5908,54.7437,54.5526,54.7246,174031.0
2024-01-24 10:50:00,57.25,57.25,57.08,57.17,128013.0,54.7246,54.7246,54.5621,54.6481,128013.0
2024-01-24 11:00:00,57.17,57.38,57.15,57.29,329209.0,54.6481,54.8489,54.629,54.7629,329209.0
2024-01-24 11:10:00,57.29,57.4,57.21,57.29,169281.0,54.7629,54.868,54.6864,54.7629,169281.0
2024-01-24 11:20:00,57.29,57.34,57.2,57.21,137828.0,54.7629,54.8107,54.6768,54.6864,137828.0
2024-01-24 11:30:00,57.21,57.34,57.18,57.2,117022.0,54.6864,54.8107,54.6577,54.6768,117022.0
2024-01-24 11:40:00,57.19,57.26,57.11,57.16,153919.0,54.6673,54.7342,54.5908,54.6386,153919.0
2024-01-24 11:50:00,57.15,57.18,57.02,57.11,158557.0,54.629,54.6577,54.5048,54.5908,158557.0
2024-01-24 12:00:00,57.1,57.1,56.94,57.05,153359.0,54.5812,54.5812,54.4283,54.5334,153359.0
2024-01-24 12:10:00,57.05,57.06,56.86,56.86,167940.0,54.5334,54.543,54.3518,54.3518,167940.0
2024-01-24 12:20:00,56.86,56.88,56.77,56.81,162400.0,54.3518,54.3709,54.2658,54.304,162400.0
2024-01-24 12:30:00,56.82,56.92,56.75,56.9,158142.0,54.3136,54.4092,54.2467,54.3901,158142.0
2024-01-24 12:40:00,56.9,56.98,56.87,56.9,177293.0,54.3901,54.4665,54.3614,54.3901,177293.0
2024-01-24 12:50:00,56.9,57.04,56.89,57.03,149317.0,54.3901,54.5239,54.3805,54.5143,149317.0
2024-01-24 13:00:00,57.03,57.04,56.89,56.95,173382.0,54.5143,54.5239,54.3805,54.4379,173382.0
2024-01-24 13:10:00,56.95,56.95,56.77,56.79,139142.0,54.4379,54.4379,54.2658,54.2849,139142.0
2024-01-24 13:20:00,56.79,56.97,56.77,56.93,198441.0,54.2849,54.457,54.2658,54.4187,198441.0
2024-01-24 13:30:00,56.93,56.95,56.8,56.85,177480.0,54.4187,54.4379,54.2945,54.3423,177480.0
2024-01-24 13:40:00,56.84,56.95,56.81,56.91,113670.0,54.3327,54.4379,54.304,54.3996,113670.0
2024-01-24 13:50:00,56.91,57.0,56.88,56.94,108012.0,54.3996,54.4856,54.3709,54.4283,108012.0
2024-01-24 14:00:00,56.93,57.06,56.93,57.02,119589.0,54.4187,54.543,54.4187,54.5048,119589.0
2024-01-24 14:10:00,57.01,57.13,56.99,57.13,253481.0,54.4952,54.6099,54.4761,54.6099,253481.0
2024-01-24 14:20:00,57.13,57.31,57.12,57.23,291565.0,54.6099,54.782,54.6004,54.7055,291565.0
2024-01-24 14:30:00,57.23,57.25,57.13,57.22,528894.0,54.7055,54.7246,54.6099,54.6959,528894.0
2024-01-24 14:40:00,57.21,57.22,57.02,57.03,392839.0,54.6864,54.6959,54.5048,54.5143,392839.0
2024-01-24 14:50:00,57.04,57.1,56.88,57.03,300451.0,54.5239,54.5812,54.3709,54.5143,300451.0
2024-01-24 15:00:00,57.04,57.15,56.92,57.07,321787.0,54.5239,54.629,54.4092,54.5526,321787.0
2024-01-24 15:10:00,57.07,57.11,56.92,57.06,337172.0,54.5526,54.5908,54.4092,54.543,337172.0
2024-01-24 15:20:00,57.05,57.13,56.96,56.98,242417.0,54.5334,54.6099,54.4474,54.4665,242417.0
2024-01-24 15:30:00,56.98,57.16,56.96,57.1,435355.0,54.4665,54.6386,54.4474,54.5812,435355.0
2024-01-24 15:40:00,57.1,57.11,56.88,56.91,433880.0,54.5812,54.5908,54.3709,54.3996,433880.0
2024-01-24 15:50:00,56.91,57.06,56.86,57.05,1358926.0,54.3996,54.543,54.3518,54.5334,1358926.0
2024-01-25 09:30:00,58.95,59.36,58.26,58.59,922023.0,56.3496,56.7415,55.6901,56.0055,922023.0
2024-01-25 09:40:00,58.61,58.68,57.64,57.73,581743.0,56.0246,56.0915,55.0974,55.1834,581743.0
2024-01-25 09:50:00,57.75,58.03,57.48,57.73,419061.0,55.2026,55.4702,54.9445,55.1834,419061.0
2024-01-25 10:00:00,57.74,57.97,57.64,57.79,268284.0,55.193,55.4129,55.0974,55.2408,268284.0
2024-01-25 10:10:00,57.79,57.96,57.5,57.68,234473.0,55.2408,55.4033,54.9636,55.1357,234473.0
2024-01-25 10:20:00,57.69,57.79,57.46,57.57,194878.0,55.1452,55.2408,54.9254,55.0305,194878.0
2024-01-25 10:30:00,57.57,57.93,57.52,57.73,178269.0,55.0305,55.3746,54.9827,55.1834,178269.0
2024-01-25 10:40:00,57.74,57.82,57.52,57.56,125914.0,55.193,55.2695,54.9827,55.0209,125914.0
2024-01-25 10:50:00,57.59,57.6,57.12,57.36,355611.0,55.0496,55.0592,54.6004,54.8298,355611.0
2024-01-25 11:00:00,57.36,57.51,57.29,57.4,135365.0,54.8298,54.9732,54.7629,54.868,135365.0
2024-01-25 11:10:00,57.41,57.79,57.36,57.79,99190.0,54.8776,55.2408,54.8298,55.2408,99190.0
2024-01-25 11:20:00,57.8,58.14,57.76,58.01,179110.0,55.2504,55.5754,55.2121,55.4511,179110.0
2024-01-25 11:30:00,58.01,58.17,57.87,58.09,200357.0,55.4511,55.604,55.3173,55.5276,200357.0
2024-01-25 11:40:00,58.09,58.18,57.99,58.11,145796.0,55.5276,55.6136,55.432,55.5467,145796.0
2024-01-25 11:50:00,58.11,58.16,57.93,57.95,163173.0,55.5467,55.5945,55.3746,55.3937,163173.0
2024-01-25 12:00:00,57.95,57.96,57.42,57.42,205595.0,55.3937,55.4033,54.8871,54.8871,205595.0
2024-01-25 12:10:00,57.42,57.5,57.3,57.33,196399.0,54.8871,54.9636,54.7724,54.8011,196399.0
2024-01-25 12:20:00,57.33,57.47,57.27,57.34,155510.0,54.8011,54.9349,54.7437,54.8107,155510.0
2024-01-25 12:30:00,57.35,57.38,57.15,57.17,244956.0,54.8202,54.8489,54.629,54.6481,244956.0
2024-01-25 12:40:00,57.17,57.21,57.06,57.16,139683.0,54.6481,54.6864,54.543,54.6386,139683.0
2024-01-25 12:50:00,57.16,57.36,57.14,57.26,230277.0,54.6386,54.8298,54.6195,54.7342,230277.0
2024-01-25 13:00:00,57.26,57.41,57.25,57.3,215262.0,54.7342,54.8776,54.7246,54.7724,215262.0
2024-01-25 13:10:00,57.31,57.48,57.27,57.45,151243.0,54.782,54.9445,54.7437,54.9158,151243.0
2024-01-25 13:20:00,57.45,57.52,57.25,57.26,267523.0,54.9158,54.9827,54.7246,54.7342,267523.0
2024-01-25 13:30:00,57.26,57.31,57.16,57.18,194073.0,54.7342,54.782,54.6386,54.6577,194073.0
2024-01-25 13:40:00,57.18,57.39,57.18,57.36,124361.0,54.6577,54.8584,54.6577,54.8298,124361.0
2024-01-25 13:50:00,57.36,57.43,57.29,57.4,161238.0,54.8298,54.8967,54.7629,54.868,161238.0
2024-01-25 14:00:00,57.4,57.45,57.28,57.42,189581.0,54.868,54.9158,54.7533,54.8871,189581.0
2024-01-25 14:10:00,57.42,57.46,57.34,57.34,272174.0,54.8871,54.9254,54.8107,54.8107,272174.0
2024-01-25 14:20:00,57.35,57.36,57.15,57.2,327814.0,54.8202,54.8298,54.629,54.6768,327814.0
2024-01-25 14:30:00,57.2,57.3,57.1,57.28,253128.0,54.6768,54.7724,54.5812,54.7533,253128.0
2024-01-25 14:40:00,57.28,57.44,57.2,57.39,281106.0,54.7533,54.9062,54.6768,54.8584,281106.0
2024-01-25 14:50:00,57.39,57.58,57.31,57.41,339918.0,54.8584,55.0401,54.782,54.8776,339918.0
2024-01-25 15:00:00,57.4,57.49,57.27,57.3,434849.0,54.868,54.954,54.7437,54.7724,434849.0
2024-01-25 15:10:00,57.3,57.52,57.29,57.46,202913.0,54.7724,54.9827,54.7629,54.9254,202913.0
2024-01-25 15:20:00,57.47,57.63,57.43,57.6,203616.0,54.9349,55.0879,54.8967,55.0592,203616.0
2024-01-25 15:30:00,57.6,57.85,57.56,57.83,295046.0,55.0592,55.2982,55.0209,55.279,295046.0
2024-01-25 15:40:00,57.84,57.93,57.7,57.76,609081.0,55.2886,55.3746,55.1548,55.2121,609081.0
2024-01-25 15:50:00,57.76,58.01,57.73,57.99,1521425.0,55.2121,55.4511,55.1834,55.432,1521425.0
2024-01-26 09:30:00,58.33,58.83,58.29,58.63,403806.0,55.757,56.2349,55.7187,56.0437,403806.0
2024-01-26 09:40:00,58.65,58.75,58.22,58.43,343894.0,56.0629,56.1585,55.6518,55.8526,343894.0
2024-01-26 09:50:00,58.41,58.74,58.4,58.62,219374.0,55.8335,56.1489,55.8239,56.0342,219374.0
2024-01-26 10:00:00,58.6,58.7,58.34,58.55,303787.0,56.0151,56.1107,55.7665,55.9673,303787.0
2024-01-26 10:10:00,58.55,58.68,58.38,58.39,313128.0,55.9673,56.0915,55.8048,55.8143,313128.0
2024-01-26 10:20:00,58.38,58.61,58.38,58.51,138468.0,55.8048,56.0246,55.8048,55.929,138468.0
2024-01-26 10:30:00,58.5,58.73,58.46,58.72,141605.0,55.9195,56.1393,55.8812,56.1298,141605.0
2024-01-26 10:40:00,58.72,58.81,58.62,58.68,163577.0,56.1298,56.2158,56.0342,56.0915,163577.0
2024-01-26 10:50:00,58.68,58.75,58.41,58.52,266804.0,56.0915,56.1585,55.8335,55.9386,266804.0
2024-01-26 11:00:00,58.51,58.63,58.45,58.56,258825.0,55.929,56.0437,55.8717,55.9768,258825.0
2024-01-26 11:10:00,58.55,58.6,58.39,58.54,154959.0,55.9673,56.0151,55.8143,55.9577,154959.0
2024-01-26 11:20:00,58.54,58.72,58.53,58.63,132770.0,55.9577,56.1298,55.9482,56.0437,132770.0
2024-01-26 11:30:00,58.64,58.76,58.59,58.75,103580.0,56.0533,56.168,56.0055,56.1585,103580.0
2024-01-26 11:40:00,58.76,58.83,58.72,58.8,116837.0,56.168,56.2349,56.1298,56.2062,116837.0
2024-01-26 11:50:00,58.8,59.02,58.76,58.96,135680.0,56.2062,56.4165,56.168,56.3592,135680.0
2024-01-26 12:00:00,58.96,58.99,58.72,58.72,217802.0,56.3592,56.3879,56.1298,56.1298,217802.0
2024-01-26 12:10:00,58.71,58.83,58.65,58.83,123368.0,56.1202,56.2349,56.0629,56.2349,123368.0
2024-01-26 12:20:00,58.83,58.88,58.78,58.83,190462.0,56.2349,56.2827,56.1871,56.2349,190462.0
2024-01-26 12:30:00,58.84,58.86,58.64,58.66,118829.0,56.2445,56.2636,56.0533,56.0724,118829.0
2024-01-26 12:40:00,58.66,58.67,58.55,58.55,139128.0,56.0724,56.082,55.9673,55.9673,139128.0
2024-01-26 12:50:00,58.56,58.58,58.48,58.53,121083.0,55.9768,55.996,55.9004,55.9482,121083.0
2024-01-26 13:00:00,58.53,58.65,58.42,58.64,145510.0,55.9482,56.0629,55.843,56.0533,145510.0
2024-01-26 13:10:00,58.64,58.64,58.54,58.56,100379.0,56.0533,56.0533,55.9577,55.9768,100379.0
2024-01-26 13:20:00,58.55,58.64,58.51,58.57,237447.0,55.9673,56.0533,55.929,55.9864,237447.0
2024-01-26 13:30:00,58.58,58.65,58.53,58.58,257455.0,55.996,56.0629,55.9482,55.996,257455.0
2024-01-26 13:40:00,58.58,58.61,58.51,58.58,147675.0,55.996,56.0246,55.929,55.996,147675.0
2024-01-26 13:50:00,58.58,58.62,58.56,58.59,113081.0,55.996,56.0342,55.9768,56.0055,113081.0
2024-01-26 14:00:00,58.6,58.62,58.49,58.51,109332.0,56.0151,56.0342,55.9099,55.929,109332.0
2024-01-26 14:10:00,58.51,58.51,58.42,58.43,94403.0,55.929,55.929,55.843,55.8526,94403.0
2024-01-26 14:20:00,58.43,58.43,58.32,58.34,102436.0,55.8526,55.8526,55.7474,55.7665,102436.0
2024-01-26 14:30:00,58.33,58.42,58.33,58.42,96435.0,55.757,55.843,55.757,55.843,96435.0
2024-01-26 14:40:00,58.42,58.46,58.35,58.4,97990.0,55.843,55.8812,55.7761,55.8239,97990.0
2024-01-26 14:50:00,58.4,58.43,58.36,58.39,114983.0,55.8239,55.8526,55.7857,55.8143,114983.0
2024-01-26 15:00:00,58.39,58.42,58.3,58.32,191974.0,55.8143,55.843,55.7283,55.7474,191974.0
2024-01-26 15:10:00,58.32,58.37,58.22,58.31,181544.0,55.7474,55.7952,55.6518,55.7379,181544.0
2024-01-26 15:20:00,58.32,58.35,58.25,58.25,160054.0,55.7474,55.7761,55.6805,55.6805,160054.0
2024-01-26 15:30:00,58.26,58.38,58.25,58.37,180571.0,55.6901,55.8048,55.6805,55.7952,180571.0
2024-01-26 15:40:00,58.37,58.42,58.33,58.39,318611.0,55.7952,55.843,55.757,55.8143,318611.0
2024-01-26 15:50:00,58.39,58.49,58.32,58.48,795293.0,55.8143,55.9099,55.7474,55.9004,795293.0
2024-01-29 09:30:00,58.47,58.51,58.21,58.4,286111.0,55.8908,55.929,55.6423,55.8239,286111.0
2024-01-29 09:40:00,58.4,58.59,58.23,58.53,118720.0,55.8239,56.0055,55.6614,55.9482,118720.0
2024-01-29 09:50:00,58.53,58.84,58.51,58.78,154866.0,55.9482,56.2445,55.929,56.1871,154866.0
2024-01-29 10:00:00,58.78,59.13,58.76,59.13,214897.0,56.1871,56.5217,56.168,56.5217,214897.0
2024-01-29 10:10:00,59.12,59.18,58.83,59.03,239793.0,56.5121,56.5695,56.2349,56.4261,239793.0
2024-01-29 10:20:00,59.03,59.07,58.65,58.72,180362.0,56.4261,56.4643,56.0629,56.1298,180362.0
2024-01-29 10:30:00,58.71,58.95,58.71,58.9,267129.0,56.1202,56.3496,56.1202,56.3018,267129.0
2024-01-29 10:40:00,58.9,59.02,58.84,59.0,196318.0,56.3018,56.4165,56.2445,56.3974,196318.0
2024-01-29 10:50:00,59.0,59.13,58.97,59.12,172157.0,56.3974,56.5217,56.3687,56.5121,172157.0
2024-01-29 11:00:00,59.12,59.38,59.1,59.38,240413.0,56.5121,56.7607,56.493,56.7607,240413.0
2024-01-29 11:10:00,59.37,59.51,59.37,59.47,219153.0,56.7511,56.8849,56.7511,56.8467,219153.0
2024-01-29 11:20:00,59.46,59.59,59.43,59.57,230355.0,56.8371,56.9614,56.8085,56.9423,230355.0
2024-01-29 11:30:00,59.57,59.58,59.38,59.39,113064.0,56.9423,56.9518,56.7607,56.7702,113064.0
2024-01-29 11:40:00,59.39,59.49,59.29,59.43,127597.0,56.7702,56.8658,56.6746,56.8085,127597.0
2024-01-29 11:50:00,59.43,59.44,59.29,59.31,191297.0,56.8085,56.818,56.6746,56.6938,191297.0
2024-01-29 12:00:00,59.32,59.34,59.14,59.16,120016.0,56.7033,56.7224,56.5312,56.5504,120016.0
2024-01-29 12:10:00,59.17,59.17,58.97,59.12,106711.0,56.5599,56.5599,56.3687,56.5121,106711.0
2024-01-29 12:20:00,59.12,59.12,58.97,59.02,93718.0,56.5121,56.5121,56.3687,56.4165,93718.0
2024-01-29 12:30:00,59.02,59.19,59.02,59.17,107497.0,56.4165,56.579,56.4165,56.5599,107497.0
2024-01-29 12:40:00,59.17,59.18,59.03,59.04,111718.0,56.5599,56.5695,56.4261,56.4357,111718.0
2024-01-29 12:50:00,59.03,59.09,59.02,59.07,100222.0,56.4261,56.4835,56.4165,56.4643,100222.0
2024-01-29 13:00:00,59.07,59.11,59.01,59.1,102747.0,56.4643,56.5026,56.407,56.493,102747.0
2024-01-29 13:10:00,59.09,59.11,59.04,59.06,108383.0,56.4835,56.5026,56.4357,56.4548,108383.0
2024-01-29 13:20:00,59.05,59.15,59.05,59.15,92507.0,56.4452,56.5408,56.4452,56.5408,92507.0
2024-01-29 13:30:00,59.15,59.18,59.1,59.16,81322.0,56.5408,56.5695,56.493,56.5504,81322.0
2024-01-29 13:40:00,59.16,59.27,59.15,59.27,85417.0,56.5504,56.6555,56.5408,56.6555,85417.0
2024-01-29 13:50:00,59.26,59.27,59.15,59.16,119942.0,56.646,56.6555,56.5408,56.5504,119942.0
2024-01-29 14:00:00,59.15,59.19,59.1,59.13,99376.0,56.5408,56.579,56.493,56.5217,99376.0
2024-01-29 14:10:00,59.13,59.17,59.04,59.05,89120.0,56.5217,56.5599,56.4357,56.4452,89120.0
2024-01-29 14:20:00,59.05,59.12,59.04,59.06,86180.0,56.4452,56.5121,56.4357,56.4548,86180.0
2024-01-29 14:30:00,59.07,59.1,59.03,59.07,89394.0,56.4643,56.493,56.4261,56.4643,89394.0
2024-01-29 14:40:00,59.07,59.1,59.02,59.08,153537.0,56.4643,56.493,56.4165,56.4739,153537.0
2024-01-29 14:50:00,59.08,59.1,59.05,59.07,87489.0,56.4739,56.493,56.4452,56.4643,87489.0
2024-01-29 15:00:00,59.09,59.31,59.08,59.23,249136.0,56.4835,56.6938,56.4739,56.6173,249136.0
2024-01-29 15:10:00,59.23,59.44,59.23,59.44,172972.0,56.6173,56.818,56.6173,56.818,172972.0
2024-01-29 15:20:00,59.44,59.72,59.44,59.7,419384.0,56.818,57.0857,56.818,57.0665,419384.0
2024-01-29 15:30:00,59.7,59.79,59.56,59.58,280817.0,57.0665,57.1526,56.9327,56.9518,280817.0
2024-01-29 15:40:00,59.57,59.63,59.48,59.61,354626.0,56.9423,56.9996,56.8563,56.9805,354626.0
2024-01-29 15:50:00,59.6,59.61,59.4,59.58,904744.0,56.971,56.9805,56.7798,56.9518,904744.0
2024-01-30 09:30:00,59.5,59.56,59.17,59.23,304964.0,56.8754,56.9327,56.5599,56.6173,304964.0
2024-01-30 09:40:00,59.21,59.27,58.98,59.06,172364.0,56.5982,56.6555,56.3783,56.4548,172364.0
2024-01-30 09:50:00,59.07,59.29,59.01,59.21,123995.0,56.4643,56.6746,56.407,56.5982,123995.0
2024-01-30 10:00:00,59.24,59.24,58.69,58.76,174517.0,56.6268,56.6268,56.1011,56.168,174517.0
2024-01-30 10:10:00,58.77,58.78,58.61,58.7,144129.0,56.1776,56.1871,56.0246,56.1107,144129.0
2024-01-30 10:20:00,58.7,58.78,58.56,58.73,125597.0,56.1107,56.1871,55.9768,56.1393,125597.0
2024-01-30 10:30:00,58.73,58.84,58.69,58.7,99884.0,56.1393,56.2445,56.1011,56.1107,99884.0
2024-01-30 10:40:00,58.72,58.88,58.71,58.81,78741.0,56.1298,56.2827,56.1202,56.2158,78741.0
2024-01-30 10:50:00,58.81,58.83,58.7,58.75,86355.0,56.2158,56.2349,56.1107,56.1585,86355.0
2024-01-30 11:00:00,58.75,58.84,58.73,58.8,90917.0,56.1585,56.2445,56.1393,56.2062,90917.0
2024-01-30 11:10:00,58.82,58.95,58.8,58.89,66726.0,56.2254,56.3496,56.2062,56.2923,66726.0
2024-01-30 11:20:00,58.88,58.99,58.82,58.89,112590.0,56.2827,56.3879,56.2254,56.2923,112590.0
2024-01-30 11:30:00,58.9,58.95,58.81,58.91,69042.0,56.3018,56.3496,56.2158,56.3114,69042.0
2024-01-30 11:40:00,58.9,59.05,58.87,59.03,67763.0,56.3018,56.4452,56.2732,56.4261,67763.0
2024-01-30 11:50:00,59.02,59.05,58.93,59.03,72255.0,56.4165,56.4452,56.3305,56.4261,72255.0
2024-01-30 12:00:00,59.03,59.05,58.93,59.03,84271.0,56.4261,56.4452,56.3305,56.4261,84271.0
2024-01-30 12:10:00,59.05,59.06,58.93,58.98,76678.0,56.4452,56.4548,56.3305,56.3783,76678.0
2024-01-30 12:20:00,58.99,59.05,58.97,59.05,82972.0,56.3879,56.4452,56.3687,56.4452,82972.0
2024-01-30 12:30:00,59.04,59.1,58.9,58.93,106507.0,56.4357,56.493,56.3018,56.3305,106507.0
2024-01-30 12:40:00,58.93,59.04,58.92,59.01,73078.0,56.3305,56.4357,56.321,56.407,73078.0
2024-01-30 12:50:00,59.0,59.03,58.92,58.93,56669.0,56.3974,56.4261,56.321,56.3305,56669.0
2024-01-30 13:00:00,58.95,59.05,58.93,59.01,84973.0,56.3496,56.4452,56.3305,56.407,84973.0
2024-01-30 13:10:00,59.0,59.14,59.0,59.1,66246.0,56.3974,56.5312,56.3974,56.493,66246.0
2024-01-30 13:20:00,59.09,59.13,59.03,59.09,67694.0,56.4835,56.5217,56.4261,56.4835,67694.0
2024-01-30 13:30:00,59.08,59.15,59.05,59.09,97238.0,56.4739,56.5408,56.4452,56.4835,97238.0
2024-01-30 13:40:00,59.1,59.19,59.09,59.19,81506.0,56.493,56.579,56.4835,56.579,81506.0
2024-01-30 13:50:00,59.19,59.35,59.18,59.31,131449.0,56.579,56.732,56.5695,56.6938,131449.0
2024-01-30 14:00:00,59.31,59.54,59.31,59.53,124188.0,56.6938,56.9136,56.6938,56.904,124188.0
2024-01-30 14:10:00,59.53,59.7,59.51,59.7,168960.0,56.904,57.0665,56.8849,57.0665,168960.0
2024-01-30 14:20:00,59.7,59.75,59.63,59.68,264913.0,57.0665,57.1143,56.9996,57.0474,264913.0
2024-01-30 14:30:00,59.68,59.69,59.44,59.57,215391.0,57.0474,57.057,56.818,56.9423,215391.0
2024-01-30 14:40:00,59.57,59.61,59.4,59.41,179336.0,56.9423,56.9805,56.7798,56.7893,179336.0
2024-01-30 14:50:00,59.4,59.52,59.36,59.47,237181.0,56.7798,56.8945,56.7415,56.8467,237181.0
2024-01-30 15:00:00,59.47,59.48,59.22,59.26,135315.0,56.8467,56.8563,56.6077,56.646,135315.0
2024-01-30 15:10:00,59.26,59.32,59.12,59.17,108531.0,56.646,56.7033,56.5121,56.5599,108531.0
2024-01-30 15:20:00,59.17,59.22,59.12,59.17,95779.0,56.5599,56.6077,56.5121,56.5599,95779.0
2024-01-30 15:30:00,59.17,59.18,59.05,59.11,124876.0,56.5599,56.5695,56.4452,56.5026,124876.0
2024-01-30 15:40:00,59.1,59.18,59.08,59.18,153826.0,56.493,56.5695,56.4739,56.5695,153826.0
2024-01-30 15:50:00,59.18,59.32,59.17,59.28,559232.0,56.5695,56.7033,56.5599,56.6651,559232.0
2024-01-31 09:30:00,59.7,59.83,59.35,59.76,280689.0,57.0665,57.1908,56.732,57.1239,280689.0
2024-01-31 09:40:00,59.76,59.98,59.66,59.73,137153.0,57.1239,57.3342,57.0283,57.0952,137153.0
2024-01-31 09:50:00,59.75,59.8,59.43,59.53,154256.0,57.1143,57.1621,56.8085,56.904,154256.0
2024-01-31 10:00:00,59.53,59.62,59.37,59.41,156237.0,56.904,56.9901,56.7511,56.7893,156237.0
2024-01-31 10:10:00,59.41,59.45,59.28,59.41,158268.0,56.7893,56.8276,56.6651,56.7893,158268.0
2024-01-31 10:20:00,59.41,59.63,59.37,59.6,134889.0,56.7893,56.9996,56.7511,56.971,134889.0
2024-01-31 10:30:00,59.6,59.75,59.55,59.67,125188.0,56.971,57.1143,56.9232,57.0379,125188.0
2024-01-31 10:40:00,59.68,59.97,59.66,59.83,94123.0,57.0474,57.3246,57.0283,57.1908,94123.0
2024-01-31 10:50:00,59.83,59.86,59.57,59.67,125603.0,57.1908,57.2195,56.9423,57.0379,125603.0
2024-01-31 11:00:00,59.67,59.71,59.53,59.55,94616.0,57.0379,57.0761,56.904,56.9232,94616.0
2024-01-31 11:10:00,59.55,59.56,59.39,59.45,108154.0,56.9232,56.9327,56.7702,56.8276,108154.0
2024-01-31 11:20:00,59.47,59.52,59.28,59.3,74638.0,56.8467,56.8945,56.6651,56.6842,74638.0
2024-01-31 11:30:00,59.29,59.31,59.19,59.2,94308.0,56.6746,56.6938,56.579,56.5886,94308.0
2024-01-31 11:40:00,59.19,59.31,59.11,59.29,75188.0,56.579,56.6938,56.5026,56.6746,75188.0
2024-01-31 11:50:00,59.29,59.42,59.27,59.37,68340.0,56.6746,56.7989,56.6555,56.7511,68340.0
2024-01-31 12:00:00,59.37,59.37,59.29,59.33,65447.0,56.7511,56.7511,56.6746,56.7129,65447.0
2024-01-31 12:10:00,59.33,59.37,59.23,59.3,120242.0,56.7129,56.7511,56.6173,56.6842,120242.0
2024-01-31 12:20:00,59.3,59.4,59.3,59.38,73395.0,56.6842,56.7798,56.6842,56.7607,73395.0
2024-01-31 12:30:00,59.38,59.42,59.27,59.31,100524.0,56.7607,56.7989,56.6555,56.6938,100524.0
2024-01-31 12:40:00,59.3,59.41,59.28,59.33,57044.0,56.6842,56.7893,56.6651,56.7129,57044.0
2024-01-31 12:50:00,59.33,59.41,59.31,59.38,55076.0,56.7129,56.7893,56.6938,56.7607,55076.0
2024-01-31 13:00:00,59.37,59.37,59.31,59.35,54536.0,56.7511,56.7511,56.6938,56.732,54536.0
2024-01-31 13:10:00,59.34,59.35,59.23,59.23,99444.0,56.7224,56.732,56.6173,56.6173,99444.0
2024-01-31 13:20:00,59.23,59.29,59.16,59.28,104864.0,56.6173,56.6746,56.5504,56.6651,104864.0
2024-01-31 13:30:00,59.29,59.34,59.26,59.31,81396.0,56.6746,56.7224,56.646,56.6938,81396.0
2024-01-31 13:40:00,59.3,59.44,59.25,59.44,76347.0,56.6842,56.818,56.6364,56.818,76347.0
2024-01-31 13:50:00,59.45,59.47,59.3,59.31,111132.0,56.8276,56.8467,56.6842,56.6938,111132.0
2024-01-31 14:00:00,59.29,59.4,59.0,59.04,125593.0,56.6746,56.7798,56.3974,56.4357,125593.0
2024-01-31 14:10:00,59.04,59.22,59.02,59.04,182592.0,56.4357,56.6077,56.4165,56.4357,182592.0
2024-01-31 14:20:00,59.05,59.15,59.0,59.03,133574.0,56.4452,56.5408,56.3974,56.4261,133574.0
2024-01-31 14:30:00,59.03,59.24,58.97,59.2,196618.0,56.4261,56.6268,56.3687,56.5886,196618.0
2024-01-31 14:40:00,59.22,59.37,59.16,59.21,280753.0,56.6077,56.7511,56.5504,56.5982,280753.0
2024-01-31 14:50:00,59.22,59.23,58.85,58.88,215219.0,56.6077,56.6173,56.254,56.2827,215219.0
2024-01-31 15:00:00,58.88,58.89,58.42,58.58,240673.0,56.2827,56.2923,55.843,55.996,240673.0
2024-01-31 15:10:00,58.59,58.75,58.56,58.66,141533.0,56.0055,56.1585,55.9768,56.0724,141533.0
2024-01-31 15:20:00,58.66,58.82,58.62,58.64,196524.0,56.0724,56.2254,56.0342,56.0533,196524.0
2024-01-31 15:30:00,58.63,58.81,58.61,58.78,218193.0,56.0437,56.2158,56.0246,56.1871,218193.0
2024-01-31 15:40:00,58.77,58.78,58.59,58.62,257061.0,56.1776,56.1871,56.0055,56.0342,257061.0
2024-01-31 15:50:00,58.62,58.79,58.54,58.61,880470.0,56.0342,56.1967,55.9577,56.0246,880470.0
2024-02-01 09:30:00,58.39,58.42,58.14,58.29,258736.0,55.8143,55.843,55.5754,55.7187,258736.0
2024-02-01 09:40:00,58.28,58.36,58.06,58.09,299854.0,55.7092,55.7857,55.4989,55.5276,299854.0
2024-02-01 09:50:00,58.07,58.36,58.04,58.23,167311.0,55.5084,55.7857,55.4798,55.6614,167311.0
2024-02-01 10:00:00,58.21,58.22,58.02,58.07,132430.0,55.6423,55.6518,55.4607,55.5084,132430.0
2024-02-01 10:10:00,58.07,58.27,58.01,58.26,158900.0,55.5084,55.6996,55.4511,55.6901,158900.0
2024-02-01 10:20:00,58.27,58.45,58.23,58.33,188725.0,55.6996,55.8717,55.6614,55.757,188725.0
2024-02-01 10:30:00,58.31,58.45,58.25,58.44,160580.0,55.7379,55.8717,55.6805,55.8621,160580.0
2024-02-01 10:40:00,58.44,58.49,58.27,58.28,170506.0,55.8621,55.9099,55.6996,55.7092,170506.0
2024-02-01 10:50:00,58.27,58.32,58.06,58.08,149100.0,55.6996,55.7474,55.4989,55.518,149100.0
2024-02-01 11:00:00,58.08,58.39,58.05,58.31,147055.0,55.518,55.8143,55.4893,55.7379,147055.0
2024-02-01 11:10:00,58.32,58.4,58.26,58.27,140177.0,55.7474,55.8239,55.6901,55.6996,140177.0
2024-02-01 11:20:00,58.26,58.38,58.22,58.38,167176.0,55.6901,55.8048,55.6518,55.8048,167176.0
2024-02-01 11:30:00,58.38,58.77,58.36,58.77,130813.0,55.8048,56.1776,55.7857,56.1776,130813.0
2024-02-01 11:40:00,58.77,58.93,58.76,58.9,94210.0,56.1776,56.3305,56.168,56.3018,94210.0
2024-02-01 11:50:00,58.9,58.99,58.84,58.87,90000.0,56.3018,56.3879,56.2445,56.2732,90000.0
2024-02-01 12:00:00,58.87,59.19,58.87,59.07,105120.0,56.2732,56.579,56.2732,56.4643,105120.0
2024-02-01 12:10:00,59.08,59.15,58.99,59.05,125907.0,56.4739,56.5408,56.3879,56.4452,125907.0
2024-02-01 12:20:00,59.05,59.11,58.98,59.07,100426.0,56.4452,56.5026,56.3783,56.4643,100426.0
2024-02-01 12:30:00,59.06,59.13,58.98,59.11,91543.0,56.4548,56.5217,56.3783,56.5026,91543.0
2024-02-01 12:40:00,59.11,59.24,59.09,59.22,82881.0,56.5026,56.6268,56.4835,56.6077,82881.0
2024-02-01 12:50:00,59.22,59.43,59.22,59.34,89627.0,56.6077,56.8085,56.6077,56.7224,89627.0
2024-02-01 13:00:00,59.34,59.37,59.26,59.32,78375.0,56.7224,56.7511,56.646,56.7033,78375.0
2024-02-01 13:10:00,59.32,59.42,59.3,59.42,90826.0,56.7033,56.7989,56.6842,56.7989,90826.0
2024-02-01 13:20:00,59.42,59.46,59.36,59.38,87300.0,56.7989,56.8371,56.7415,56.7607,87300.0
2024-02-01 13:30:00,59.38,59.45,59.34,59.4,99560.0,56.7607,56.8276,56.7224,56.7798,99560.0
2024-02-01 13:40:00,59.41,59.51,59.39,59.5,99237.0,56.7893,56.8849,56.7702,56.8754,99237.0
2024-02-01 13:50:00,59.51,59.51,59.43,59.45,68224.0,56.8849,56.8849,56.8085,56.8276,68224.0
2024-02-01 14:00:00,59.45,59.5,59.37,59.41,112334.0,56.8276,56.8754,56.7511,56.7893,112334.0
2024-02-01 14:10:00,59.41,59.42,59.29,59.32,125299.0,56.7893,56.7989,56.6746,56.7033,125299.0
2024-02-01 14:20:00,59.32,59.38,59.26,59.27,114909.0,56.7033,56.7607,56.646,56.6555,114909.0
2024-02-01 14:30:00,59.27,59.3,59.21,59.3,94716.0,56.6555,56.6842,56.5982,56.6842,94716.0
2024-02-01 14:40:00,59.3,59.42,59.27,59.35,137241.0,56.6842,56.7989,56.6555,56.732,137241.0
2024-02-01 14:50:00,59.35,59.38,59.26,59.37,159457.0,56.732,56.7607,56.646,56.7511,159457.0
2024-02-01 15:00:00,59.37,59.4,59.29,59.38,129616.0,56.7511,56.7798,56.6746,56.7607,129616.0
2024-02-01 15:10:00,59.38,59.46,59.3,59.44,183772.0,56.7607,56.8371,56.6842,56.818,183772.0
2024-02-01 15:20:00,59.43,59.5,59.39,59.49,162946.0,56.8085,56.8754,56.7702,56.8658,162946.0
2024-02-01 15:30:00,59.49,59.53,59.42,59.51,183595.0,56.8658,56.904,56.7989,56.8849,183595.0
2024-02-01 15:40:00,59.51,59.68,59.51,59.68,351478.0,56.8849,57.0474,56.8849,57.0474,351478.0
2024-02-01 15:50:00,59.68,59.83,59.64,59.75,899717.0,57.0474,57.1908,57.0092,57.1143,899717.0
2024-02-02 09:30:00,58.89,59.03,58.09,58.1,466372.0,56.2923,56.4261,55.5276,55.5371,466372.0
2024-02-02 09:40:00,58.1,58.35,57.98,58.27,500912.0,55.5371,55.7761,55.4224,55.6996,500912.0
2024-02-02 09:50:00,58.28,58.39,58.14,58.33,274636.0,55.7092,55.8143,55.5754,55.757,274636.0
2024-02-02 10:00:00,58.33,58.37,58.07,58.3,209407.0,55.757,55.7952,55.5084,55.7283,209407.0
2024-02-02 10:10:00,58.29,58.33,58.11,58.24,176029.0,55.7187,55.757,55.5467,55.6709,176029.0
2024-02-02 10:20:00,58.24,58.45,58.17,58.4,254553.0,55.6709,55.8717,55.604,55.8239,254553.0
2024-02-02 10:30:00,58.4,58.44,58.18,58.33,177255.0,55.8239,55.8621,55.6136,55.757,177255.0
2024-02-02 10:40:00,58.34,58.57,58.31,58.39,205141.0,55.7665,55.9864,55.7379,55.8143,205141.0
2024-02-02 10:50:00,58.39,58.6,58.32,58.49,174725.0,55.8143,56.0151,55.7474,55.9099,174725.0
2024-02-02 11:00:00,58.49,58.61,58.41,58.53,137868.0,55.9099,56.0246,55.8335,55.9482,137868.0
2024-02-02 11:10:00,58.52,58.62,58.49,58.54,112090.0,55.9386,56.0342,55.9099,55.9577,112090.0
2024-02-02 11:20:00,58.53,58.69,58.45,58.69,119288.0,55.9482,56.1011,55.8717,56.1011,119288.0
2024-02-02 11:30:00,58.71,58.97,58.63,58.92,193490.0,56.1202,56.3687,56.0437,56.321,193490.0
2024-02-02 11:40:00,58.94,58.97,58.63,58.69,199493.0,56.3401,56.3687,56.0437,56.1011,199493.0
2024-02-02 11:50:00,58.68,58.7,58.41,58.48,153073.0,56.0915,56.1107,55.8335,55.9004,153073.0
2024-02-02 12:00:00,58.48,58.53,58.32,58.35,201278.0,55.9004,55.9482,55.7474,55.7761,201278.0
2024-02-02 12:10:00,58.34,58.39,58.13,58.19,136657.0,55.7665,55.8143,55.5658,55.6232,136657.0
2024-02-02 12:20:00,58.19,58.32,58.12,58.3,166555.0,55.6232,55.7474,55.5562,55.7283,166555.0
2024-02-02 12:30:00,58.3,58.32,58.2,58.32,116897.0,55.7283,55.7474,55.6327,55.7474,116897.0
2024-02-02 12:40:00,58.32,58.34,58.08,58.21,174565.0,55.7474,55.7665,55.518,55.6423,174565.0
2024-02-02 12:50:00,58.21,58.28,58.12,58.27,88828.0,55.6423,55.7092,55.5562,55.6996,88828.0
2024-02-02 13:00:00,58.27,58.47,58.27,58.38,140959.0,55.6996,55.8908,55.6996,55.8048,140959.0
2024-02-02 13:10:00,58.41,58.59,58.37,58.56,99614.0,55.8335,56.0055,55.7952,55.9768,99614.0
2024-02-02 13:20:00,58.56,58.62,58.25,58.49,1436719.0,55.9768,56.0342,55.6805,55.9099,1436719.0
2024-02-02 13:30:00,58.49,58.64,58.45,58.6,277015.0,55.9099,56.0533,55.8717,56.0151,277015.0
2024-02-02 13:40:00,58.6,58.7,58.56,58.64,94652.0,56.0151,56.1107,55.9768,56.0533,94652.0
2024-02-02 13:50:00,58.65,58.73,58.59,58.68,121119.0,56.0629,56.1393,56.0055,56.0915,121119.0
2024-02-02 14:00:00,58.68,58.92,58.67,58.85,205478.0,56.0915,56.321,56.082,56.254,205478.0
2024-02-02 14:10:00,58.85,58.99,58.83,58.96,348693.0,56.254,56.3879,56.2349,56.3592,348693.0
2024-02-02 14:20:00,58.96,58.97,58.86,58.93,198639.0,56.3592,56.3687,56.2636,56.3305,198639.0
2024-02-02 14:30:00,58.93,58.99,58.86,58.94,109073.0,56.3305,56.3879,56.2636,56.3401,109073.0
2024-02-02 14:40:00,58.94,59.0,58.83,58.87,199179.0,56.3401,56.3974,56.2349,56.2732,199179.0
2024-02-02 14:50:00,58.86,58.88,58.78,58.85,280298.0,56.2636,56.2827,56.1871,56.254,280298.0
2024-02-02 15:00:00,58.86,58.91,58.78,58.9,459182.0,56.2636,56.3114,56.1871,56.3018,459182.0
2024-02-02 15:10:00,58.9,59.01,58.88,58.98,464763.0,56.3018,56.407,56.2827,56.3783,464763.0
2024-02-02 15:20:00,58.98,59.01,58.84,59.01,508032.0,56.3783,56.407,56.2445,56.407,508032.0
2024-02-02 15:30:00,59.01,59.01,58.71,58.71,248933.0,56.407,56.407,56.1202,56.1202,248933.0
2024-02-02 15:40:00,58.73,58.75,58.43,58.48,545870.0,56.1393,56.1585,55.8526,55.9004,545870.0
2024-02-02 15:50:00,58.49,58.53,58.13,58.14,1073918.0,55.9099,55.9482,55.5658,55.5754,1073918.0
2024-02-05 09:30:00,57.37,57.43,56.78,56.97,413494.0,54.8393,54.8967,54.2754,54.457,413494.0
2024-02-05 09:40:00,56.97,57.1,56.77,57.1,273378.0,54.457,54.5812,54.2658,54.5812,273378.0
2024-02-05 09:50:00,57.1,57.24,57.03,57.22,93374.0,54.5812,54.7151,54.5143,54.6959,93374.0
2024-02-05 10:00:00,57.21,57.27,56.83,56.97,364273.0,54.6864,54.7437,54.3231,54.457,364273.0
2024-02-05 10:10:00,56.97,57.1,56.69,56.7,270215.0,54.457,54.5812,54.1893,54.1989,270215.0
2024-02-05 10:20:00,56.71,56.9,56.7,56.82,323721.0,54.2084,54.3901,54.1989,54.3136,323721.0
2024-02-05 10:30:00,56.82,56.86,56.72,56.79,304092.0,54.3136,54.3518,54.218,54.2849,304092.0
2024-02-05 10:40:00,56.8,56.9,56.75,56.82,177883.0,54.2945,54.3901,54.2467,54.3136,177883.0
2024-02-05 10:50:00,56.82,56.89,56.78,56.87,157716.0,54.3136,54.3805,54.2754,54.3614,157716.0
2024-02-05 11:00:00,56.87,56.96,56.84,56.92,146014.0,54.3614,54.4474,54.3327,54.4092,146014.0
2024-02-05 11:10:00,56.91,57.03,56.84,56.94,204600.0,54.3996,54.5143,54.3327,54.4283,204600.0
2024-02-05 11:20:00,56.94,57.02,56.89,56.95,211563.0,54.4283,54.5048,54.3805,54.4379,211563.0
2024-02-05 11:30:00,56.95,57.02,56.85,57.0,251169.0,54.4379,54.5048,54.3423,54.4856,251169.0
2024-02-05 11:40:00,57.0,57.1,56.99,57.07,168887.0,54.4856,54.5812,54.4761,54.5526,168887.0
2024-02-05 11:50:00,57.07,57.17,57.01,57.02,159222.0,54.5526,54.6481,54.4952,54.5048,159222.0
2024-02-05 12:00:00,57.02,57.07,56.97,57.04,142995.0,54.5048,54.5526,54.457,54.5239,142995.0
2024-02-05 12:10:00,57.04,57.09,56.97,57.01,98267.0,54.5239,54.5717,54.457,54.4952,98267.0
2024-02-05 12:20:00,57.02,57.03,56.93,57.0,169397.0,54.5048,54.5143,54.4187,54.4856,169397.0
2024-02-05 12:30:00,57.01,57.03,56.88,56.89,153712.0,54.4952,54.5143,54.3709,54.3805,153712.0
2024-02-05 12:40:00,56.89,56.91,56.78,56.8,115771.0,54.3805,54.3996,54.2754,54.2945,115771.0
2024-02-05 12:50:00,56.8,56.98,56.77,56.94,203529.0,54.2945,54.4665,54.2658,54.4283,203529.0
2024-02-05 13:00:00,56.93,56.95,56.84,56.9,361364.0,54.4187,54.4379,54.3327,54.3901,361364.0
2024-02-05 13:10:00,56.9,56.95,56.86,56.9,255845.0,54.3901,54.4379,54.3518,54.3901,255845.0
2024-02-05 13:20:00,56.89,56.91,56.62,56.63,246637.0,54.3805,54.3996,54.1224,54.132,246637.0
2024-02-05 13:30:00,56.64,56.72,56.61,56.71,115663.0,54.1415,54.218,54.1129,54.2084,115663.0
2024-02-05 13:40:00,56.71,56.71,56.62,56.63,97514.0,54.2084,54.2084,54.1224,54.132,97514.0
2024-02-05 13:50:00,56.63,56.69,56.58,56.65,159050.0,54.132,54.1893,54.0842,54.1511,159050.0
2024-02-05 14:00:00,56.65,56.67,56.47,56.54,228465.0,54.1511,54.1702,53.979,54.0459,228465.0
2024-02-05 14:10:00,56.52,56.55,56.39,56.52,201485.0,54.0268,54.0555,53.9026,54.0268,201485.0
2024-02-05 14:20:00,56.53,56.53,56.43,56.48,231773.0,54.0364,54.0364,53.9408,53.9886,231773.0
2024-02-05 14:30:00,56.48,56.63,56.46,56.51,188916.0,53.9886,54.132,53.9695,54.0173,188916.0
2024-02-05 14:40:00,56.51,56.66,56.47,56.59,214083.0,54.0173,54.1606,53.979,54.0937,214083.0
2024-02-05 14:50:00,56.58,56.59,56.44,56.51,198032.0,54.0842,54.0937,53.9504,54.0173,198032.0
2024-02-05 15:00:00,56.5,56.55,56.38,56.46,232782.0,54.0077,54.0555,53.893,53.9695,232782.0
2024-02-05 15:10:00,56.46,56.55,56.43,56.52,234391.0,53.9695,54.0555,53.9408,54.0268,234391.0
2024-02-05 15:20:00,56.51,56.74,56.49,56.68,204175.0,54.0173,54.2371,53.9981,54.1798,204175.0
2024-02-05 15:30:00,56.68,56.81,56.63,56.65,265910.0,54.1798,54.304,54.132,54.1511,265910.0
2024-02-05 15:40:00,56.66,56.66,56.03,56.05,483744.0,54.1606,54.1606,53.5584,53.5776,483744.0
2024-02-05 15:50:00,56.05,56.22,55.88,55.95,1598249.0,53.5776,53.7401,53.4151,53.482,1598249.0
2024-02-06 09:30:00,56.0,56.0,55.51,55.87,407923.0,53.5298,53.5298,53.0614,53.4055,407923.0
2024-02-06 09:40:00,55.88,56.09,55.88,56.03,271852.0,53.4151,53.6158,53.4151,53.5584,271852.0
2024-02-06 09:50:00,56.02,56.04,55.82,55.88,399173.0,53.5489,53.568,53.3577,53.4151,399173.0
2024-02-06 10:00:00,55.88,56.21,55.8,56.2,210991.0,53.4151,53.7305,53.3386,53.7209,210991.0
2024-02-06 10:10:00,56.19,56.21,55.84,55.94,124663.0,53.7114,53.7305,53.3768,53.4724,124663.0
2024-02-06 10:20:00,55.94,56.08,55.88,56.0,287457.0,53.4724,53.6062,53.4151,53.5298,287457.0
2024-02-06 10:30:00,56.0,56.16,55.99,56.07,106032.0,53.5298,53.6827,53.5202,53.5967,106032.0
2024-02-06 10:40:00,56.05,56.24,56.05,56.2,141760.0,53.5776,53.7592,53.5776,53.7209,141760.0
2024-02-06 10:50:00,56.21,56.24,56.02,56.03,174331.0,53.7305,53.7592,53.5489,53.5584,174331.0
2024-02-06 11:00:00,56.04,56.04,55.84,55.97,124582.0,53.568,53.568,53.3768,53.5011,124582.0
2024-02-06 11:10:00,55.97,56.12,55.97,56.12,127826.0,53.5011,53.6445,53.5011,53.6445,127826.0
2024-02-06 11:20:00,56.12,56.19,56.03,56.1,98019.0,53.6445,53.7114,53.5584,53.6253,98019.0
2024-02-06 11:30:00,56.08,56.14,55.98,55.98,163133.0,53.6062,53.6636,53.5106,53.5106,163133.0
2024-02-06 11:40:00,55.98,56.12,55.95,56.12,101438.0,53.5106,53.6445,53.482,53.6445,101438.0
2024-02-06 11:50:00,56.12,56.18,56.07,56.15,78360.0,53.6445,53.7018,53.5967,53.6731,78360.0
2024-02-06 12:00:00,56.15,56.29,56.15,56.27,142176.0,53.6731,53.807,53.6731,53.7878,142176.0
2024-02-06 12:10:00,56.26,56.28,56.17,56.22,112284.0,53.7783,53.7974,53.6923,53.7401,112284.0
2024-02-06 12:20:00,56.22,56.28,56.18,56.21,126922.0,53.7401,53.7974,53.7018,53.7305,126922.0
2024-02-06 12:30:00,56.21,56.27,56.07,56.08,101663.0,53.7305,53.7878,53.5967,53.6062,101663.0
2024-02-06 12:40:00,56.08,56.23,56.07,56.14,114606.0,53.6062,53.7496,53.5967,53.6636,114606.0
2024-02-06 12:50:00,56.13,56.29,56.12,56.22,147060.0,53.654,53.807,53.6445,53.7401,147060.0
2024-02-06 13:00:00,56.23,56.36,56.21,56.26,105428.0,53.7496,53.8739,53.7305,53.7783,105428.0
2024-02-06 13:10:00,56.26,56.28,56.15,56.18,99880.0,53.7783,53.7974,53.6731,53.7018,99880.0
2024-02-06 13:20:00,56.18,56.22,56.11,56.19,102242.0,53.7018,53.7401,53.6349,53.7114,102242.0
2024-02-06 13:30:00,56.19,56.24,56.16,56.2,151445.0,53.7114,53.7592,53.6827,53.7209,151445.0
2024-02-06 13:40:00,56.2,56.26,56.14,56.26,109430.0,53.7209,53.7783,53.6636,53.7783,109430.0
2024-02-06 13:50:00,56.25,56.27,56.18,56.23,112479.0,53.7687,53.7878,53.7018,53.7496,112479.0
2024-02-06 14:00:00,56.23,56.26,56.14,56.17,135212.0,53.7496,53.7783,53.6636,53.6923,135212.0
2024-02-06 14:10:00,56.16,56.27,56.13,56.23,170201.0,53.6827,53.7878,53.654,53.7496,170201.0
2024-02-06 14:20:00,56.23,56.36,56.21,56.33,114352.0,53.7496,53.8739,53.7305,53.8452,114352.0
2024-02-06 14:30:00,56.32,56.32,56.22,56.25,113919.0,53.8356,53.8356,53.7401,53.7687,113919.0
2024-02-06 14:40:00,56.25,56.42,56.21,56.4,160997.0,53.7687,53.9312,53.7305,53.9121,160997.0
2024-02-06 14:50:00,56.4,56.49,56.39,56.43,125870.0,53.9121,53.9981,53.9026,53.9408,125870.0
2024-02-06 15:00:00,56.43,56.58,56.42,56.54,173061.0,53.9408,54.0842,53.9312,54.0459,173061.0
2024-02-06 15:10:00,56.55,56.58,56.46,56.47,164128.0,54.0555,54.0842,53.9695,53.979,164128.0
2024-02-06 15:20:00,56.47,56.5,56.38,56.5,214027.0,53.979,54.0077,53.893,54.0077,214027.0
2024-02-06 15:30:00,56.5,56.51,56.35,56.45,270392.0,54.0077,54.0173,53.8643,53.9599,270392.0
2024-02-06 15:40:00,56.44,56.48,56.37,56.41,370193.0,53.9504,53.9886,53.8834,53.9217,370193.0
2024-02-06 15:50:00,56.41,56.47,56.18,56.23,1181767.0,53.9217,53.979,53.7018,53.7496,1181767.0
2024-02-07 09:30:00,56.32,56.58,56.13,56.27,266371.0,53.8356,54.0842,53.654,53.7878,266371.0
2024-02-07 09:40:00,56.27,56.27,55.82,55.93,164270.0,53.7878,53.7878,53.3577,53.4628,164270.0
2024-02-07 09:50:00,55.94,55.98,55.74,55.8,144596.0,53.4724,53.5106,53.2812,53.3386,144596.0
2024-02-07 10:00:00,55.79,55.82,55.67,55.72,158109.0,53.329,53.3577,53.2143,53.2621,158109.0
2024-02-07 10:10:00,55.73,55.77,55.63,55.73,158929.0,53.2717,53.3099,53.1761,53.2717,158929.0
2024-02-07 10:20:00,55.72,55.96,55.71,55.94,92102.0,53.2621,53.4915,53.2526,53.4724,92102.0
2024-02-07 10:30:00,55.95,56.01,55.78,55.85,140048.0,53.482,53.5393,53.3195,53.3864,140048.0
2024-02-07 10:40:00,55.86,55.96,55.81,55.86,146111.0,53.3959,53.4915,53.3481,53.3959,146111.0
2024-02-07 10:50:00,55.87,55.92,55.77,55.9,116015.0,53.4055,53.4533,53.3099,53.4342,116015.0
2024-02-07 11:00:00,55.9,56.1,55.9,56.06,109907.0,53.4342,53.6253,53.4342,53.5871,109907.0
2024-02-07 11:10:00,56.05,56.11,55.95,56.11,110148.0,53.5776,53.6349,53.482,53.6349,110148.0
2024-02-07 11:20:00,56.11,56.17,55.98,56.09,97920.0,53.6349,53.6923,53.5106,53.6158,97920.0
2024-02-07 11:30:00,56.09,56.14,56.01,56.05,67281.0,53.6158,53.6636,53.5393,53.5776,67281.0
2024-02-07 11:40:00,56.05,56.13,56.0,56.07,85891.0,53.5776,53.654,53.5298,53.5967,85891.0
2024-02-07 11:50:00,56.07,56.1,56.0,56.06,117986.0,53.5967,53.6253,53.5298,53.5871,117986.0
2024-02-07 12:00:00,56.09,56.13,56.01,56.08,85214.0,53.6158,53.654,53.5393,53.6062,85214.0
2024-02-07 12:10:00,56.08,56.17,56.02,56.09,110115.0,53.6062,53.6923,53.5489,53.6158,110115.0
2024-02-07 12:20:00,56.1,56.14,56.03,56.07,80401.0,53.6253,53.6636,53.5584,53.5967,80401.0
2024-02-07 12:30:00,56.07,56.1,56.01,56.04,87023.0,53.5967,53.6253,53.5393,53.568,87023.0
2024-02-07 12:40:00,56.04,56.1,56.01,56.05,80106.0,53.568,53.6253,53.5393,53.5776,80106.0
2024-02-07 12:50:00,56.04,56.12,56.01,56.09,85046.0,53.568,53.6445,53.5393,53.6158,85046.0
2024-02-07 13:00:00,56.09,56.21,56.06,56.19,88415.0,53.6158,53.7305,53.5871,53.7114,88415.0
2024-02-07 13:10:00,56.2,56.32,56.2,56.26,98758.0,53.7209,53.8356,53.7209,53.7783,98758.0
2024-02-07 13:20:00,56.26,56.28,56.21,56.28,73761.0,53.7783,53.7974,53.7305,53.7974,73761.0
2024-02-07 13:30:00,56.28,56.37,56.23,56.37,125499.0,53.7974,53.8834,53.7496,53.8834,125499.0
2024-02-07 13:40:00,56.37,56.39,56.28,56.31,106232.0,53.8834,53.9026,53.7974,53.8261,106232.0
2024-02-07 13:50:00,56.31,56.37,56.27,56.33,78011.0,53.8261,53.8834,53.7878,53.8452,78011.0
2024-02-07 14:00:00,56.32,56.56,56.32,56.55,107956.0,53.8356,54.0651,53.8356,54.0555,107956.0
2024-02-07 14:10:00,56.55,56.56,56.38,56.4,106718.0,54.0555,54.0651,53.893,53.9121,106718.0
2024-02-07 14:20:00,56.4,56.48,56.38,56.45,95067.0,53.9121,53.9886,53.893,53.9599,95067.0
2024-02-07 14:30:00,56.46,56.55,56.45,56.5,104816.0,53.9695,54.0555,53.9599,54.0077,104816.0
2024-02-07 14:40:00,56.51,56.62,56.5,56.6,141932.0,54.0173,54.1224,54.0077,54.1033,141932.0
2024-02-07 14:50:00,56.59,56.66,56.55,56.62,126866.0,54.0937,54.1606,54.0555,54.1224,126866.0
2024-02-07 15:00:00,56.62,56.67,56.59,56.62,125567.0,54.1224,54.1702,54.0937,54.1224,125567.0
2024-02-07 15:10:00,56.62,56.64,56.51,56.55,145638.0,54.1224,54.1415,54.0173,54.0555,145638.0
2024-02-07 15:20:00,56.55,56.56,56.47,56.51,118810.0,54.0555,54.0651,53.979,54.0173,118810.0
2024-02-07 15:30:00,56.5,56.55,56.41,56.42,170154.0,54.0077,54.0555,53.9217,53.9312,170154.0
2024-02-07 15:40:00,56.42,56.42,56.28,56.32,251482.0,53.9312,53.9312,53.7974,53.8356,251482.0
2024-02-07 15:50:00,56.32,56.39,56.26,56.38,420546.0,53.8356,53.9026,53.7783,53.893,420546.0
2024-02-08 09:30:00,56.42,56.42,56.05,56.28,271589.0,53.9312,53.9312,53.5776,53.7974,271589.0
2024-02-08 09:40:00,56.28,56.32,56.11,56.11,117721.0,53.7974,53.8356,53.6349,53.6349,117721.0
2024-02-08 09:50:00,56.11,56.32,56.1,56.15,117211.0,53.6349,53.8356,53.6253,53.6731,117211.0
2024-02-08 10:00:00,56.14,56.34,56.14,56.26,88317.0,53.6636,53.8548,53.6636,53.7783,88317.0
2024-02-08 10:10:00,56.26,56.27,56.12,56.21,84873.0,53.7783,53.7878,53.6445,53.7305,84873.0
2024-02-08 10:20:00,56.21,56.28,56.14,56.27,94375.0,53.7305,53.7974,53.6636,53.7878,94375.0
2024-02-08 10:30:00,56.27,56.36,56.15,56.21,82395.0,53.7878,53.8739,53.6731,53.7305,82395.0
2024-02-08 10:40:00,56.2,56.2,55.96,55.96,181108.0,53.7209,53.7209,53.4915,53.4915,181108.0
2024-02-08 10:50:00,55.96,56.07,55.92,56.02,80702.0,53.4915,53.5967,53.4533,53.5489,80702.0
2024-02-08 11:00:00,56.02,56.04,55.87,56.01,88590.0,53.5489,53.568,53.4055,53.5393,88590.0
2024-02-08 11:10:00,56.01,56.05,55.91,55.92,78418.0,53.5393,53.5776,53.4437,53.4533,78418.0
2024-02-08 11:20:00,55.91,55.94,55.7,55.74,92707.0,53.4437,53.4724,53.243,53.2812,92707.0
2024-02-08 11:30:00,55.72,55.84,55.71,55.76,98905.0,53.2621,53.3768,53.2526,53.3003,98905.0
2024-02-08 11:40:00,55.77,55.81,55.69,55.74,110396.0,53.3099,53.3481,53.2334,53.2812,110396.0
2024-02-08 11:50:00,55.74,55.81,55.67,55.79,91101.0,53.2812,53.3481,53.2143,53.329,91101.0
2024-02-08 12:00:00,55.79,55.79,55.71,55.76,112637.0,53.329,53.329,53.2526,53.3003,112637.0
2024-02-08 12:10:00,55.76,55.77,55.58,55.6,132828.0,53.3003,53.3099,53.1283,53.1474,132828.0
2024-02-08 12:20:00,55.6,55.67,55.57,55.64,128305.0,53.1474,53.2143,53.1187,53.1856,128305.0
2024-02-08 12:30:00,55.63,55.67,55.59,55.66,109876.0,53.1761,53.2143,53.1378,53.2048,109876.0
2024-02-08 12:40:00,55.65,55.7,55.59,55.62,127501.0,53.1952,53.243,53.1378,53.1665,127501.0
2024-02-08 12:50:00,55.63,55.64,55.38,55.41,210417.0,53.1761,53.1856,52.9371,52.9658,210417.0
2024-02-08 13:00:00,55.41,55.89,55.41,55.84,215132.0,52.9658,53.4246,52.9658,53.3768,215132.0
2024-02-08 13:10:00,55.84,55.88,55.66,55.74,146879.0,53.3768,53.4151,53.2048,53.2812,146879.0
2024-02-08 13:20:00,55.75,55.77,55.66,55.71,209072.0,53.2908,53.3099,53.2048,53.2526,209072.0
2024-02-08 13:30:00,55.72,55.78,55.7,55.71,136217.0,53.2621,53.3195,53.243,53.2526,136217.0
2024-02-08 13:40:00,55.7,55.79,55.69,55.75,105261.0,53.243,53.329,53.2334,53.2908,105261.0
2024-02-08 13:50:00,55.75,55.98,55.7,55.95,185598.0,53.2908,53.5106,53.243,53.482,185598.0
2024-02-08 14:00:00,55.95,56.1,55.94,56.06,164686.0,53.482,53.6253,53.4724,53.5871,164686.0
2024-02-08 14:10:00,56.07,56.17,56.01,56.13,137217.0,53.5967,53.6923,53.5393,53.654,137217.0
2024-02-08 14:20:00,56.13,56.13,56.05,56.06,128137.0,53.654,53.654,53.5776,53.5871,128137.0
2024-02-08 14:30:00,56.06,56.1,55.94,56.03,139689.0,53.5871,53.6253,53.4724,53.5584,139689.0
2024-02-08 14:40:00,56.03,56.09,55.98,56.02,91720.0,53.5584,53.6158,53.5106,53.5489,91720.0
2024-02-08 14:50:00,56.01,56.08,55.98,56.04,113549.0,53.5393,53.6062,53.5106,53.568,113549.0
2024-02-08 15:00:00,56.04,56.07,55.9,55.92,166253.0,53.568,53.5967,53.4342,53.4533,166253.0
2024-02-08 15:10:00,55.93,56.0,55.88,55.98,160118.0,53.4628,53.5298,53.4151,53.5106,160118.0
2024-02-08 15:20:00,55.98,56.11,55.97,56.01,230452.0,53.5106,53.6349,53.5011,53.5393,230452.0
2024-02-08 15:30:00,56.01,56.1,55.97,56.08,196826.0,53.5393,53.6253,53.5011,53.6062,196826.0
2024-02-08 15:40:00,56.09,56.14,56.04,56.07,244171.0,53.6158,53.6636,53.568,53.5967,244171.0
2024-02-08 15:50:00,56.06,56.35,56.0,56.27,668439.0,53.5871,53.8643,53.5298,53.7878,668439.0
2024-02-09 09:30:00,55.98,56.43,55.86,56.34,237636.0,53.5106,53.9408,53.3959,53.8548,237636.0
2024-02-09 09:40:00,56.31,56.58,56.31,56.41,147262.0,53.8261,54.0842,53.8261,53.9217,147262.0
2024-02-09 09:50:00,56.41,56.42,56.01,56.04,85482.0,53.9217,53.9312,53.5393,53.568,85482.0
2024-02-09 10:00:00,56.04,56.29,56.04,56.25,135611.0,53.568,53.807,53.568,53.7687,135611.0
2024-02-09 10:10:00,56.25,56.34,56.01,56.03,113460.0,53.7687,53.8548,53.5393,53.5584,113460.0
2024-02-09 10:20:00,56.02,56.09,55.86,55.96,148417.0,53.5489,53.6158,53.3959,53.4915,148417.0
2024-02-09 10:30:00,55.95,55.99,55.82,55.86,125907.0,53.482,53.5202,53.3577,53.3959,125907.0
2024-02-09 10:40:00,55.86,55.97,55.82,55.86,131297.0,53.3959,53.5011,53.3577,53.3959,131297.0
2024-02-09 10:50:00,55.87,55.96,55.8,55.93,128872.0,53.4055,53.4915,53.3386,53.4628,128872.0
2024-02-09 11:00:00,55.92,56.02,55.87,55.96,90410.0,53.4533,53.5489,53.4055,53.4915,90410.0
2024-02-09 11:10:00,55.96,55.98,55.88,55.89,83214.0,53.4915,53.5106,53.4151,53.4246,83214.0
2024-02-09 11:20:00,55.88,55.96,55.82,55.86,132781.0,53.4151,53.4915,53.3577,53.3959,132781.0
2024-02-09 11:30:00,55.86,55.93,55.86,55.89,86885.0,53.3959,53.4628,53.3959,53.4246,86885.0
2024-02-09 11:40:00,55.88,55.94,55.84,55.86,85223.0,53.4151,53.4724,53.3768,53.3959,85223.0
2024-02-09 11:50:00,55.86,55.87,55.77,55.79,87744.0,53.3959,53.4055,53.3099,53.329,87744.0
2024-02-09 12:00:00,55.8,55.83,55.71,55.78,97906.0,53.3386,53.3673,53.2526,53.3195,97906.0
2024-02-09 12:10:00,55.78,55.9,55.76,55.81,123816.0,53.3195,53.4342,53.3003,53.3481,123816.0
2024-02-09 12:20:00,55.8,55.99,55.78,55.94,339353.0,53.3386,53.5202,53.3195,53.4724,339353.0
2024-02-09 12:30:00,55.95,55.97,55.82,55.84,140867.0,53.482,53.5011,53.3577,53.3768,140867.0
2024-02-09 12:40:00,55.84,55.95,55.81,55.95,104462.0,53.3768,53.482,53.3481,53.482,104462.0
2024-02-09 12:50:00,55.95,56.08,55.94,56.05,108388.0,53.482,53.6062,53.4724,53.5776,108388.0
2024-02-09 13:00:00,56.05,56.07,55.96,56.02,76838.0,53.5776,53.5967,53.4915,53.5489,76838.0
2024-02-09 13:10:00,56.02,56.08,56.0,56.07,56884.0,53.5489,53.6062,53.5298,53.5967,56884.0
2024-02-09 13:20:00,56.08,56.15,56.01,56.06,85169.0,53.6062,53.6731,53.5393,53.5871,85169.0
2024-02-09 13:30:00,56.07,56.12,56.04,56.05,76892.0,53.5967,53.6445,53.568,53.5776,76892.0
2024-02-09 13:40:00,56.05,56.1,56.01,56.06,104427.0,53.5776,53.6253,53.5393,53.5871,104427.0
2024-02-09 13:50:00,56.05,56.09,56.01,56.07,84704.0,53.5776,53.6158,53.5393,53.5967,84704.0
2024-02-09 14:00:00,56.07,56.16,56.04,56.15,73944.0,53.5967,53.6827,53.568,53.6731,73944.0
2024-02-09 14:10:00,56.15,56.26,56.14,56.22,137169.0,53.6731,53.7783,53.6636,53.7401,137169.0
2024-02-09 14:20:00,56.22,56.22,56.13,56.19,99731.0,53.7401,53.7401,53.654,53.7114,99731.0
2024-02-09 14:30:00,56.19,56.24,56.14,56.21,84843.0,53.7114,53.7592,53.6636,53.7305,84843.0
2024-02-09 14:40:00,56.21,56.36,56.21,56.33,111827.0,53.7305,53.8739,53.7305,53.8452,111827.0
2024-02-09 14:50:00,56.33,56.41,56.31,56.41,159249.0,53.8452,53.9217,53.8261,53.9217,159249.0
2024-02-09 15:00:00,56.41,56.44,56.35,56.44,298055.0,53.9217,53.9504,53.8643,53.9504,298055.0
2024-02-09 15:10:00,56.43,56.47,56.35,56.36,149253.0,53.9408,53.979,53.8643,53.8739,149253.0
2024-02-09 15:20:00,56.37,56.46,56.36,56.43,96668.0,53.8834,53.9695,53.8739,53.9408,96668.0
2024-02-09 15:30:00,56.43,56.46,56.37,56.43,139715.0,53.9408,53.9695,53.8834,53.9408,139715.0
2024-02-09 15:40:00,56.42,56.46,56.34,56.43,193900.0,53.9312,53.9695,53.8548,53.9408,193900.0
2024-02-09 15:50:00,56.42,56.63,56.41,56.58,591742.0,53.9312,54.132,53.9217,54.0842,591742.0
2024-02-12 09:30:00,56.59,56.74,56.5,56.71,220411.0,54.0937,54.2371,54.0077,54.2084,220411.0
2024-02-12 09:40:00,56.71,56.91,56.63,56.88,166858.0,54.2084,54.3996,54.132,54.3709,166858.0
2024-02-12 09:50:00,56.88,57.0,56.85,56.92,170402.0,54.3709,54.4856,54.3423,54.4092,170402.0
2024-02-12 10:00:00,56.92,56.98,56.8,56.8,129957.0,54.4092,54.4665,54.2945,54.2945,129957.0
2024-02-12 10:10:00,56.8,57.05,56.79,57.01,149010.0,54.2945,54.5334,54.2849,54.4952,149010.0
2024-02-12 10:20:00,57.01,57.15,57.0,57.1,130387.0,54.4952,54.629,54.4856,54.5812,130387.0
2024-02-12 10:30:00,57.1,57.18,56.93,56.95,79501.0,54.5812,54.6577,54.4187,54.4379,79501.0
2024-02-12 10:40:00,56.97,56.98,56.83,56.89,107224.0,54.457,54.4665,54.3231,54.3805,107224.0
2024-02-12 10:50:00,56.89,56.95,56.83,56.88,82095.0,54.3805,54.4379,54.3231,54.3709,82095.0
2024-02-12 11:00:00,56.89,56.99,56.81,56.98,94874.0,54.3805,54.4761,54.304,54.4665,94874.0
2024-02-12 11:10:00,56.98,57.12,56.9,57.08,81815.0,54.4665,54.6004,54.3901,54.5621,81815.0
2024-02-12 11:20:00,57.08,57.21,57.04,57.19,103816.0,54.5621,54.6864,54.5239,54.6673,103816.0
2024-02-12 11:30:00,57.2,57.29,57.17,57.24,147867.0,54.6768,54.7629,54.6481,54.7151,147867.0
2024-02-12 11:40:00,57.23,57.37,57.23,57.34,178605.0,54.7055,54.8393,54.7055,54.8107,178605.0
2024-02-12 11:50:00,57.35,57.4,57.31,57.36,89803.0,54.8202,54.868,54.782,54.8298,89803.0
2024-02-12 12:00:00,57.36,57.47,57.33,57.38,132870.0,54.8298,54.9349,54.8011,54.8489,132870.0
2024-02-12 12:10:00,57.37,57.42,57.29,57.4,140290.0,54.8393,54.8871,54.7629,54.868,140290.0
2024-02-12 12:20:00,57.41,57.51,57.34,57.48,127626.0,54.8776,54.9732,54.8107,54.9445,127626.0
2024-02-12 12:30:00,57.48,57.51,57.4,57.43,86441.0,54.9445,54.9732,54.868,54.8967,86441.0
2024-02-12 12:40:00,57.43,57.48,57.39,57.43,105401.0,54.8967,54.9445,54.8584,54.8967,105401.0
2024-02-12 12:50:00,57.43,57.5,57.34,57.39,75272.0,54.8967,54.9636,54.8107,54.8584,75272.0
2024-02-12 13:00:00,57.39,57.4,57.29,57.35,84829.0,54.8584,54.868,54.7629,54.8202,84829.0
2024-02-12 13:10:00,57.35,57.43,57.29,57.42,116503.0,54.8202,54.8967,54.7629,54.8871,116503.0
2024-02-12 13:20:00,57.42,57.52,57.37,57.52,119720.0,54.8871,54.9827,54.8393,54.9827,119720.0
2024-02-12 13:30:00,57.52,57.6,57.49,57.54,73420.0,54.9827,55.0592,54.954,55.0018,73420.0
2024-02-12 13:40:00,57.54,57.63,57.51,57.58,96334.0,55.0018,55.0879,54.9732,55.0401,96334.0
2024-02-12 13:50:00,57.6,57.61,57.56,57.6,59296.0,55.0592,55.0687,55.0209,55.0592,59296.0
2024-02-12 14:00:00,57.6,57.61,57.52,57.54,112812.0,55.0592,55.0687,54.9827,55.0018,112812.0
2024-02-12 14:10:00,57.55,57.61,57.5,57.51,108315.0,55.0114,55.0687,54.9636,54.9732,108315.0
2024-02-12 14:20:00,57.51,57.61,57.48,57.55,108356.0,54.9732,55.0687,54.9445,55.0114,108356.0
2024-02-12 14:30:00,57.54,57.61,57.51,57.54,84922.0,55.0018,55.0687,54.9732,55.0018,84922.0
2024-02-12 14:40:00,57.54,57.55,57.37,57.4,78049.0,55.0018,55.0114,54.8393,54.868,78049.0
2024-02-12 14:50:00,57.4,57.43,57.35,57.39,136847.0,54.868,54.8967,54.8202,54.8584,136847.0
2024-02-12 15:00:00,57.39,57.45,57.32,57.36,88047.0,54.8584,54.9158,54.7915,54.8298,88047.0
2024-02-12 15:10:00,57.37,57.39,57.3,57.32,124166.0,54.8393,54.8584,54.7724,54.7915,124166.0
2024-02-12 15:20:00,57.32,57.32,57.22,57.27,124469.0,54.7915,54.7915,54.6959,54.7437,124469.0
2024-02-12 15:30:00,57.27,57.44,57.25,57.42,165974.0,54.7437,54.9062,54.7246,54.8871,165974.0
2024-02-12 15:40:00,57.41,57.51,57.38,57.48,294869.0,54.8776,54.9732,54.8489,54.9445,294869.0
2024-02-12 15:50:00,57.47,57.56,57.41,57.55,828323.0,54.9349,55.0209,54.8776,55.0114,828323.0
2024-02-13 09:30:00,56.88,57.14,56.32,56.34,389864.0,54.3709,54.6195,53.8356,53.8548,389864.0
2024-02-13 09:40:00,56.35,56.38,56.07,56.14,186071.0,53.8643,53.893,53.5967,53.6636,186071.0
2024-02-13 09:50:00,56.15,56.2,55.88,55.9,124604.0,53.6731,53.7209,53.4151,53.4342,124604.0
2024-02-13 10:00:00,55.9,55.97,55.71,55.72,142363.0,53.4342,53.5011,53.2526,53.2621,142363.0
2024-02-13 10:10:00,55.72,55.74,55.55,55.57,162455.0,53.2621,53.2812,53.0996,53.1187,162455.0
2024-02-13 10:20:00,55.57,55.59,55.32,55.41,215166.0,53.1187,53.1378,52.8798,52.9658,215166.0
2024-02-13 10:30:00,55.42,55.43,54.94,54.97,353324.0,52.9753,52.9849,52.5165,52.5452,353324.0
2024-02-13 10:40:00,54.98,55.03,54.69,54.71,315558.0,52.5548,52.6025,52.2775,52.2967,315558.0
2024-02-13 10:50:00,54.72,55.0,54.66,54.94,322180.0,52.3062,52.5739,52.2489,52.5165,322180.0
2024-02-13 11:00:00,54.94,55.03,54.85,55.01,335577.0,52.5165,52.6025,52.4305,52.5834,335577.0
2024-02-13 11:10:00,55.01,55.2,55.0,55.15,216035.0,52.5834,52.765,52.5739,52.7173,216035.0
2024-02-13 11:20:00,55.14,55.48,55.14,55.33,216817.0,52.7077,53.0327,52.7077,52.8893,216817.0
2024-02-13 11:30:00,55.34,55.45,55.25,55.45,134449.0,52.8989,53.004,52.8128,53.004,134449.0
2024-02-13 11:40:00,55.44,55.5,55.33,55.37,195823.0,52.9945,53.0518,52.8893,52.9275,195823.0
2024-02-13 11:50:00,55.37,55.41,55.29,55.38,107009.0,52.9275,52.9658,52.8511,52.9371,107009.0
2024-02-13 12:00:00,55.38,55.47,55.22,55.32,193924.0,52.9371,53.0231,52.7842,52.8798,193924.0
2024-02-13 12:10:00,55.32,55.42,55.18,55.26,147592.0,52.8798,52.9753,52.7459,52.8224,147592.0
2024-02-13 12:20:00,55.25,55.35,55.19,55.25,180696.0,52.8128,52.9084,52.7555,52.8128,180696.0
2024-02-13 12:30:00,55.25,55.29,55.12,55.28,131470.0,52.8128,52.8511,52.6886,52.8415,131470.0
2024-02-13 12:40:00,55.27,55.3,55.12,55.2,220569.0,52.832,52.8606,52.6886,52.765,220569.0
2024-02-13 12:50:00,55.2,55.33,55.15,55.29,138835.0,52.765,52.8893,52.7173,52.8511,138835.0
2024-02-13 13:00:00,55.29,55.31,55.17,55.18,187369.0,52.8511,52.8702,52.7364,52.7459,187369.0
2024-02-13 13:10:00,55.18,55.21,55.1,55.18,140102.0,52.7459,52.7746,52.6695,52.7459,140102.0
2024-02-13 13:20:00,55.18,55.22,55.08,55.11,97606.0,52.7459,52.7842,52.6503,52.679,97606.0
2024-02-13 13:30:00,55.12,55.12,54.98,55.04,127963.0,52.6886,52.6886,52.5548,52.6121,127963.0
2024-02-13 13:40:00,55.04,55.08,54.95,55.05,106362.0,52.6121,52.6503,52.5261,52.6217,106362.0
2024-02-13 13:50:00,55.06,55.11,55.02,55.1,92487.0,52.6312,52.679,52.593,52.6695,92487.0
2024-02-13 14:00:00,55.1,55.16,55.06,55.15,161975.0,52.6695,52.7268,52.6312,52.7173,161975.0
2024-02-13 14:10:00,55.15,55.16,54.97,55.02,192164.0,52.7173,52.7268,52.5452,52.593,192164.0
2024-02-13 14:20:00,55.02,55.02,54.89,54.94,143857.0,52.593,52.593,52.4687,52.5165,143857.0
2024-02-13 14:30:00,54.93,55.03,54.83,55.02,213755.0,52.507,52.6025,52.4114,52.593,213755.0
2024-02-13 14:40:00,55.03,55.03,54.85,54.87,148005.0,52.6025,52.6025,52.4305,52.4496,148005.0
2024-02-13 14:50:00,54.87,54.94,54.8,54.94,130177.0,52.4496,52.5165,52.3827,52.5165,130177.0
2024-02-13 15:00:00,54.93,55.04,54.87,54.98,236517.0,52.507,52.6121,52.4496,52.5548,236517.0
2024-02-13 15:10:00,54.98,55.01,54.86,54.88,229052.0,52.5548,52.5834,52.44,52.4592,229052.0
2024-02-13 15:20:00,54.88,55.0,54.82,54.98,183052.0,52.4592,52.5739,52.4018,52.5548,183052.0
2024-02-13 15:30:00,54.99,55.07,54.94,54.98,301292.0,52.5643,52.6408,52.5165,52.5548,301292.0
2024-02-13 15:40:00,54.98,55.03,54.93,55.02,343650.0,52.5548,52.6025,52.507,52.593,343650.0
2024-02-13 15:50:00,55.02,55.29,55.0,55.25,919160.0,52.593,52.8511,52.5739,52.8128,919160.0
2024-02-14 09:30:00,55.39,55.58,55.09,55.37,313162.0,52.9467,53.1283,52.6599,52.9275,313162.0
2024-02-14 09:40:00,55.37,55.62,55.3,55.46,137758.0,52.9275,53.1665,52.8606,53.0136,137758.0
2024-02-14 09:50:00,55.46,55.78,55.46,55.65,156781.0,53.0136,53.3195,53.0136,53.1952,156781.0
2024-02-14 10:00:00,55.66,55.69,55.31,55.39,211078.0,53.2048,53.2334,52.8702,52.9467,211078.0
2024-02-14 10:10:00,55.39,55.58,55.37,55.42,173709.0,52.9467,53.1283,52.9275,52.9753,173709.0
2024-02-14 10:20:00,55.43,55.65,55.42,55.52,162917.0,52.9849,53.1952,52.9753,53.0709,162917.0
2024-02-14 10:30:00,55.52,55.63,55.46,55.53,99090.0,53.0709,53.1761,53.0136,53.0805,99090.0
2024-02-14 10:40:00,55.53,55.57,55.46,55.51,104534.0,53.0805,53.1187,53.0136,53.0614,104534.0
2024-02-14 10:50:00,55.52,55.53,55.38,55.5,163908.0,53.0709,53.0805,52.9371,53.0518,163908.0
2024-02-14 11:00:00,55.51,55.59,55.47,55.55,116333.0,53.0614,53.1378,53.0231,53.0996,116333.0
2024-02-14 11:10:00,55.56,55.73,55.55,55.69,149524.0,53.1092,53.2717,53.0996,53.2334,149524.0
2024-02-14 11:20:00,55.69,55.91,55.68,55.83,172957.0,53.2334,53.4437,53.2239,53.3673,172957.0
2024-02-14 11:30:00,55.83,55.84,55.7,55.71,128132.0,53.3673,53.3768,53.243,53.2526,128132.0
2024-02-14 11:40:00,55.72,55.73,55.56,55.72,112171.0,53.2621,53.2717,53.1092,53.2621,112171.0
2024-02-14 11:50:00,55.72,55.72,55.44,55.45,130070.0,53.2621,53.2621,52.9945,53.004,130070.0
2024-02-14 12:00:00,55.44,55.44,55.28,55.35,135060.0,52.9945,52.9945,52.8415,52.9084,135060.0
2024-02-14 12:10:00,55.35,55.48,55.32,55.43,100110.0,52.9084,53.0327,52.8798,52.9849,100110.0
2024-02-14 12:20:00,55.42,55.48,55.33,55.37,158802.0,52.9753,53.0327,52.8893,52.9275,158802.0
2024-02-14 12:30:00,55.36,55.49,55.27,55.47,164326.0,52.918,53.0423,52.832,53.0231,164326.0
2024-02-14 12:40:00,55.47,55.49,55.35,55.44,150812.0,53.0231,53.0423,52.9084,52.9945,150812.0
2024-02-14 12:50:00,55.44,55.5,55.4,55.46,181094.0,52.9945,53.0518,52.9562,53.0136,181094.0
2024-02-14 13:00:00,55.46,55.66,55.44,55.59,139845.0,53.0136,53.2048,52.9945,53.1378,139845.0
2024-02-14 13:10:00,55.59,55.71,55.54,55.68,88615.0,53.1378,53.2526,53.0901,53.2239,88615.0
2024-02-14 13:20:00,55.68,55.73,55.66,55.71,68588.0,53.2239,53.2717,53.2048,53.2526,68588.0
2024-02-14 13:30:00,55.71,55.77,55.69,55.72,94594.0,53.2526,53.3099,53.2334,53.2621,94594.0
2024-02-14 13:40:00,55.72,55.77,55.62,55.7,96123.0,53.2621,53.3099,53.1665,53.243,96123.0
2024-02-14 13:50:00,55.71,55.72,55.6,55.67,119536.0,53.2526,53.2621,53.1474,53.2143,119536.0
2024-02-14 14:00:00,55.67,55.67,55.47,55.47,122035.0,53.2143,53.2143,53.0231,53.0231,122035.0
2024-02-14 14:10:00,55.47,55.68,55.46,55.63,86869.0,53.0231,53.2239,53.0136,53.1761,86869.0
2024-02-14 14:20:00,55.65,55.82,55.64,55.79,75369.0,53.1952,53.3577,53.1856,53.329,75369.0
2024-02-14 14:30:00,55.8,55.8,55.69,55.75,106320.0,53.3386,53.3386,53.2334,53.2908,106320.0
2024-02-14 14:40:00,55.75,55.9,55.72,55.85,298602.0,53.2908,53.4342,53.2621,53.3864,298602.0
2024-02-14 14:50:00,55.86,55.86,55.75,55.8,128301.0,53.3959,53.3959,53.2908,53.3386,128301.0
2024-02-14 15:00:00,55.79,55.83,55.73,55.8,141083.0,53.329,53.3673,53.2717,53.3386,141083.0
2024-02-14 15:10:00,55.8,55.95,55.76,55.91,178090.0,53.3386,53.482,53.3003,53.4437,178090.0
2024-02-14 15:20:00,55.92,55.97,55.88,55.9,125082.0,53.4533,53.5011,53.4151,53.4342,125082.0
2024-02-14 15:30:00,55.91,55.93,55.81,55.87,199634.0,53.4437,53.4628,53.3481,53.4055,199634.0
2024-02-14 15:40:00,55.87,56.03,55.87,55.92,231778.0,53.4055,53.5584,53.4055,53.4533,231778.0
2024-02-14 15:50:00,55.92,56.07,55.87,56.0,709976.0,53.4533,53.5967,53.4055,53.5298,709976.0
2024-02-15 09:30:00,56.3,57.53,56.22,57.45,430544.0,53.8165,54.9923,53.7401,54.9158,430544.0
2024-02-15 09:40:00,57.43,57.58,57.08,57.53,332374.0,54.8967,55.0401,54.5621,54.9923,332374.0
2024-02-15 09:50:00,57.52,57.66,57.36,57.6,225518.0,54.9827,55.1165,54.8298,55.0592,225518.0
2024-02-15 10:00:00,57.6,57.65,57.22,57.46,362288.0,55.0592,55.107,54.6959,54.9254,362288.0
2024-02-15 10:10:00,57.47,57.62,57.38,57.61,305738.0,54.9349,55.0783,54.8489,55.0687,305738.0
2024-02-15 10:20:00,57.61,57.66,57.45,57.47,247331.0,55.0687,55.1165,54.9158,54.9349,247331.0
2024-02-15 10:30:00,57.48,57.48,57.21,57.25,322352.0,54.9445,54.9445,54.6864,54.7246,322352.0
2024-02-15 10:40:00,57.26,57.3,56.93,57.0,169092.0,54.7342,54.7724,54.4187,54.4856,169092.0
2024-02-15 10:50:00,57.01,57.03,56.79,56.86,78316.0,54.4952,54.5143,54.2849,54.3518,78316.0
2024-02-15 11:00:00,56.86,57.01,56.69,56.71,126613.0,54.3518,54.4952,54.1893,54.2084,126613.0
2024-02-15 11:10:00,56.72,56.75,56.62,56.74,195766.0,54.218,54.2467,54.1224,54.2371,195766.0
2024-02-15 11:20:00,56.73,56.76,56.52,56.57,114548.0,54.2276,54.2562,54.0268,54.0746,114548.0
2024-02-15 11:30:00,56.57,56.83,56.56,56.82,84220.0,54.0746,54.3231,54.0651,54.3136,84220.0
2024-02-15 11:40:00,56.82,56.84,56.64,56.74,108790.0,54.3136,54.3327,54.1415,54.2371,108790.0
2024-02-15 11:50:00,56.74,56.78,56.68,56.76,73156.0,54.2371,54.2754,54.1798,54.2562,73156.0
2024-02-15 12:00:00,56.77,57.0,56.74,56.95,179752.0,54.2658,54.4856,54.2371,54.4379,179752.0
2024-02-15 12:10:00,56.95,56.96,56.79,56.88,132455.0,54.4379,54.4474,54.2849,54.3709,132455.0
2024-02-15 12:20:00,56.88,56.9,56.8,56.85,85750.0,54.3709,54.3901,54.2945,54.3423,85750.0
2024-02-15 12:30:00,56.85,56.89,56.75,56.78,112579.0,54.3423,54.3805,54.2467,54.2754,112579.0
2024-02-15 12:40:00,56.79,56.79,56.62,56.69,84176.0,54.2849,54.2849,54.1224,54.1893,84176.0
2024-02-15 12:50:00,56.69,56.77,56.63,56.76,82887.0,54.1893,54.2658,54.132,54.2562,82887.0
2024-02-15 13:00:00,56.76,56.87,56.73,56.84,74947.0,54.2562,54.3614,54.2276,54.3327,74947.0
2024-02-15 13:10:00,56.85,56.98,56.84,56.98,91787.0,54.3423,54.4665,54.3327,54.4665,91787.0
2024-02-15 13:20:00,56.99,57.07,56.93,57.05,91557.0,54.4761,54.5526,54.4187,54.5334,91557.0
2024-02-15 13:30:00,57.06,57.13,57.04,57.13,97735.0,54.543,54.6099,54.5239,54.6099,97735.0
2024-02-15 13:40:00,57.13,57.18,56.97,57.07,138684.0,54.6099,54.6577,54.457,54.5526,138684.0
2024-02-15 13:50:00,57.07,57.13,57.01,57.04,95544.0,54.5526,54.6099,54.4952,54.5239,95544.0
2024-02-15 14:00:00,57.05,57.09,56.96,57.04,92261.0,54.5334,54.5717,54.4474,54.5239,92261.0
2024-02-15 14:10:00,57.05,57.11,56.98,57.11,87862.0,54.5334,54.5908,54.4665,54.5908,87862.0
2024-02-15 14:20:00,57.12,57.16,57.07,57.14,89889.0,54.6004,54.6386,54.5526,54.6195,89889.0
2024-02-15 14:30:00,57.14,57.19,57.05,57.05,228986.0,54.6195,54.6673,54.5334,54.5334,228986.0
2024-02-15 14:40:00,57.06,57.23,57.02,57.23,95881.0,54.543,54.7055,54.5048,54.7055,95881.0
2024-02-15 14:50:00,57.23,57.28,57.14,57.25,112240.0,54.7055,54.7533,54.6195,54.7246,112240.0
2024-02-15 15:00:00,57.25,57.26,57.13,57.16,148323.0,54.7246,54.7342,54.6099,54.6386,148323.0
2024-02-15 15:10:00,57.16,57.26,57.15,57.25,156435.0,54.6386,54.7342,54.629,54.7246,156435.0
2024-02-15 15:20:00,57.25,57.29,57.15,57.19,133016.0,54.7246,54.7629,54.629,54.6673,133016.0
2024-02-15 15:30:00,57.18,57.23,57.09,57.13,186870.0,54.6577,54.7055,54.5717,54.6099,186870.0
2024-02-15 15:40:00,57.13,57.18,57.07,57.18,299869.0,54.6099,54.6577,54.5526,54.6577,299869.0
2024-02-15 15:50:00,57.18,57.33,57.13,57.27,821013.0,54.6577,54.8011,54.6099,54.7437,821013.0
2024-02-16 09:30:00,56.86,57.0,56.42,56.6,430626.0,54.3518,54.4856,53.9312,54.1033,430626.0
2024-02-16 09:40:00,56.59,56.62,56.46,56.52,188231.0,54.0937,54.1224,53.9695,54.0268,188231.0
2024-02-16 09:50:00,56.52,56.72,56.48,56.57,266458.0,54.0268,54.218,53.9886,54.0746,266458.0
2024-02-16 10:00:00,56.54,56.84,56.52,56.68,178159.0,54.0459,54.3327,54.0268,54.1798,178159.0
2024-02-16 10:10:00,56.68,56.99,56.62,56.93,149444.0,54.1798,54.4761,54.1224,54.4187,149444.0
2024-02-16 10:20:00,56.93,56.94,56.72,56.79,131880.0,54.4187,54.4283,54.218,54.2849,131880.0
2024-02-16 10:30:00,56.8,56.81,56.67,56.71,127117.0,54.2945,54.304,54.1702,54.2084,127117.0
2024-02-16 10:40:00,56.71,56.93,56.62,56.87,195690.0,54.2084,54.4187,54.1224,54.3614,195690.0
2024-02-16 10:50:00,56.88,57.06,56.85,56.97,143893.0,54.3709,54.543,54.3423,54.457,143893.0
2024-02-16 11:00:00,56.97,57.09,56.92,57.09,91423.0,54.457,54.5717,54.4092,54.5717,91423.0
2024-02-16 11:10:00,57.1,57.11,56.95,57.02,122942.0,54.5812,54.5908,54.4379,54.5048,122942.0
2024-02-16 11:20:00,57.02,57.09,56.92,57.09,153025.0,54.5048,54.5717,54.4092,54.5717,153025.0
2024-02-16 11:30:00,57.1,57.21,57.05,57.16,61236.0,54.5812,54.6864,54.5334,54.6386,61236.0
2024-02-16 11:40:00,57.17,57.23,57.13,57.18,67565.0,54.6481,54.7055,54.6099,54.6577,67565.0
2024-02-16 11:50:00,57.18,57.22,57.04,57.05,51782.0,54.6577,54.6959,54.5239,54.5334,51782.0
2024-02-16 12:00:00,57.05,57.08,56.96,56.99,112360.0,54.5334,54.5621,54.4474,54.4761,112360.0
2024-02-16 12:10:00,56.99,57.06,56.94,56.98,172649.0,54.4761,54.543,54.4283,54.4665,172649.0
2024-02-16 12:20:00,56.98,57.13,56.96,57.04,122414.0,54.4665,54.6099,54.4474,54.5239,122414.0
2024-02-16 12:30:00,57.04,57.12,56.98,57.1,110462.0,54.5239,54.6004,54.4665,54.5812,110462.0
2024-02-16 12:40:00,57.1,57.2,57.08,57.15,50221.0,54.5812,54.6768,54.5621,54.629,50221.0
2024-02-16 12:50:00,57.15,57.23,57.14,57.19,60583.0,54.629,54.7055,54.6195,54.6673,60583.0
2024-02-16 13:00:00,57.19,57.23,57.13,57.17,53855.0,54.6673,54.7055,54.6099,54.6481,53855.0
2024-02-16 13:10:00,57.16,57.3,57.15,57.29,62662.0,54.6386,54.7724,54.629,54.7629,62662.0
2024-02-16 13:20:00,57.27,57.38,57.26,57.34,65298.0,54.7437,54.8489,54.7342,54.8107,65298.0
2024-02-16 13:30:00,57.34,57.35,57.29,57.33,57836.0,54.8107,54.8202,54.7629,54.8011,57836.0
2024-02-16 13:40:00,57.33,57.33,57.26,57.27,52119.0,54.8011,54.8011,54.7342,54.7437,52119.0
2024-02-16 13:50:00,57.28,57.3,57.22,57.29,47879.0,54.7533,54.7724,54.6959,54.7629,47879.0
2024-02-16 14:00:00,57.29,57.3,57.22,57.24,71260.0,54.7629,54.7724,54.6959,54.7151,71260.0
2024-02-16 14:10:00,57.24,57.36,57.23,57.33,71379.0,54.7151,54.8298,54.7055,54.8011,71379.0
2024-02-16 14:20:00,57.32,57.42,57.31,57.4,93951.0,54.7915,54.8871,54.782,54.868,93951.0
2024-02-16 14:30:00,57.4,57.42,57.33,57.39,70800.0,54.868,54.8871,54.8011,54.8584,70800.0
2024-02-16 14:40:00,57.39,57.42,57.14,57.19,85463.0,54.8584,54.8871,54.6195,54.6673,85463.0
2024-02-16 14:50:00,57.19,57.29,57.17,57.26,75788.0,54.6673,54.7629,54.6481,54.7342,75788.0
2024-02-16 15:00:00,57.25,57.27,57.19,57.25,114670.0,54.7246,54.7437,54.6673,54.7246,114670.0
2024-02-16 15:10:00,57.24,57.24,56.44,57.06,545090.0,54.7151,54.7151,53.9504,54.543,545090.0
2024-02-16 15:20:00,57.08,57.11,57.0,57.03,84966.0,54.5621,54.5908,54.4856,54.5143,84966.0
2024-02-16 15:30:00,57.03,57.19,57.03,57.07,143737.0,54.5143,54.6673,54.5143,54.5526,143737.0
2024-02-16 15:40:00,57.08,57.09,56.73,56.74,266113.0,54.5621,54.5717,54.2276,54.2371,266113.0
2024-02-16 15:50:00,56.75,57.04,56.75,57.03,1000487.0,54.2467,54.5239,54.2467,54.5143,1000487.0
2024-02-20 09:30:00,56.74,57.13,56.73,56.96,526751.0,54.2371,54.6099,54.2276,54.4474,526751.0
2024-02-20 09:40:00,56.98,57.17,56.7,56.9,311671.0,54.4665,54.6481,54.1989,54.3901,311671.0
2024-02-20 09:50:00,56.9,57.32,56.89,57.18,286297.0,54.3901,54.7915,54.3805,54.6577,286297.0
2024-02-20 10:00:00,57.19,57.26,56.83,56.95,250514.0,54.6673,54.7342,54.3231,54.4379,250514.0
2024-02-20 10:10:00,56.96,57.17,56.92,57.14,238093.0,54.4474,54.6481,54.4092,54.6195,238093.0
2024-02-20 10:20:00,57.14,57.17,56.97,57.05,176683.0,54.6195,54.6481,54.457,54.5334,176683.0
2024-02-20 10:30:00,57.05,57.15,56.86,56.89,223479.0,54.5334,54.629,54.3518,54.3805,223479.0
2024-02-20 10:40:00,56.89,56.93,56.77,56.83,201093.0,54.3805,54.4187,54.2658,54.3231,201093.0
2024-02-20 10:50:00,56.83,56.87,56.53,56.57,155693.0,54.3231,54.3614,54.0364,54.0746,155693.0
2024-02-20 11:00:00,56.57,56.63,56.51,56.53,133642.0,54.0746,54.132,54.0173,54.0364,133642.0
2024-02-20 11:10:00,56.53,56.53,56.34,56.42,149095.0,54.0364,54.0364,53.8548,53.9312,149095.0
2024-02-20 11:20:00,56.42,56.46,56.35,56.42,176706.0,53.9312,53.9695,53.8643,53.9312,176706.0
2024-02-20 11:30:00,56.42,56.49,56.37,56.37,267022.0,53.9312,53.9981,53.8834,53.8834,267022.0
2024-02-20 11:40:00,56.37,56.37,56.16,56.19,191054.0,53.8834,53.8834,53.6827,53.7114,191054.0
2024-02-20 11:50:00,56.19,56.32,56.17,56.19,175801.0,53.7114,53.8356,53.6923,53.7114,175801.0
2024-02-20 12:00:00,56.19,56.22,56.09,56.2,187876.0,53.7114,53.7401,53.6158,53.7209,187876.0
2024-02-20 12:10:00,56.19,56.26,56.11,56.18,121605.0,53.7114,53.7783,53.6349,53.7018,121605.0
2024-02-20 12:20:00,56.17,56.2,56.05,56.08,113296.0,53.6923,53.7209,53.5776,53.6062,113296.0
2024-02-20 12:30:00,56.09,56.21,56.06,56.17,94039.0,53.6158,53.7305,53.5871,53.6923,94039.0
2024-02-20 12:40:00,56.17,56.4,56.17,56.4,77471.0,53.6923,53.9121,53.6923,53.9121,77471.0
2024-02-20 12:50:00,56.39,56.45,56.33,56.43,77803.0,53.9026,53.9599,53.8452,53.9408,77803.0
2024-02-20 13:00:00,56.43,56.51,56.42,56.47,106307.0,53.9408,54.0173,53.9312,53.979,106307.0
2024-02-20 13:10:00,56.46,56.51,56.35,56.38,110491.0,53.9695,54.0173,53.8643,53.893,110491.0
2024-02-20 13:20:00,56.38,56.44,56.34,56.4,103136.0,53.893,53.9504,53.8548,53.9121,103136.0
2024-02-20 13:30:00,56.39,56.47,56.3,56.47,131163.0,53.9026,53.979,53.8165,53.979,131163.0
2024-02-20 13:40:00,56.47,56.61,56.45,56.59,79597.0,53.979,54.1129,53.9599,54.0937,79597.0
2024-02-20 13:50:00,56.59,56.67,56.57,56.62,92039.0,54.0937,54.1702,54.0746,54.1224,92039.0
2024-02-20 14:00:00,56.61,56.65,56.51,56.53,84794.0,54.1129,54.1511,54.0173,54.0364,84794.0
2024-02-20 14:10:00,56.53,56.56,56.43,56.55,108601.0,54.0364,54.0651,53.9408,54.0555,108601.0
2024-02-20 14:20:00,56.55,56.59,56.49,56.57,88613.0,54.0555,54.0937,53.9981,54.0746,88613.0
2024-02-20 14:30:00,56.57,56.58,56.49,56.5,63048.0,54.0746,54.0842,53.9981,54.0077,63048.0
2024-02-20 14:40:00,56.5,56.59,56.48,56.59,178116.0,54.0077,54.0937,53.9886,54.0937,178116.0
2024-02-20 14:50:00,56.59,56.68,56.57,56.64,95838.0,54.0937,54.1798,54.0746,54.1415,95838.0
2024-02-20 15:00:00,56.64,56.73,56.62,56.71,99428.0,54.1415,54.2276,54.1224,54.2084,99428.0
2024-02-20 15:10:00,56.7,56.79,56.66,56.69,242621.0,54.1989,54.2849,54.1606,54.1893,242621.0
2024-02-20 15:20:00,56.7,56.8,56.66,56.77,199029.0,54.1989,54.2945,54.1606,54.2658,199029.0
2024-02-20 15:30:00,56.77,56.78,56.48,56.56,188840.0,54.2658,54.2754,53.9886,54.0651,188840.0
2024-02-20 15:40:00,56.55,56.63,56.49,56.53,207039.0,54.0555,54.132,53.9981,54.0364,207039.0
2024-02-20 15:50:00,56.53,56.63,56.51,56.63,801100.0,54.0364,54.132,54.0173,54.132,801100.0
2024-02-21 09:30:00,57.02,57.13,56.69,56.95,250800.0,54.5048,54.6099,54.1893,54.4379,250800.0
2024-02-21 09:40:00,56.98,57.29,56.98,57.18,169743.0,54.4665,54.7629,54.4665,54.6577,169743.0
2024-02-21 09:50:00,57.18,57.33,56.95,56.99,166519.0,54.6577,54.8011,54.4379,54.4761,166519.0
2024-02-21 10:00:00,56.98,57.03,56.84,56.96,144409.0,54.4665,54.5143,54.3327,54.4474,144409.0
2024-02-21 10:10:00,56.97,57.07,56.94,57.02,76559.0,54.457,54.5526,54.4283,54.5048,76559.0
2024-02-21 10:20:00,57.03,57.08,56.97,57.01,127769.0,54.5143,54.5621,54.457,54.4952,127769.0
2024-02-21 10:30:00,57.01,57.02,56.91,56.95,92231.0,54.4952,54.5048,54.3996,54.4379,92231.0
2024-02-21 10:40:00,56.96,56.97,56.73,56.79,180481.0,54.4474,54.457,54.2276,54.2849,180481.0
2024-02-21 10:50:00,56.79,56.9,56.73,56.77,313472.0,54.2849,54.3901,54.2276,54.2658,313472.0
2024-02-21 11:00:00,56.78,56.81,56.67,56.7,93294.0,54.2754,54.304,54.1702,54.1989,93294.0
2024-02-21 11:10:00,56.69,56.77,56.67,56.76,116940.0,54.1893,54.2658,54.1702,54.2562,116940.0
2024-02-21 11:20:00,56.77,56.8,56.65,56.67,122389.0,54.2658,54.2945,54.1511,54.1702,122389.0
2024-02-21 11:30:00,56.67,56.79,56.64,56.77,111279.0,54.1702,54.2849,54.1415,54.2658,111279.0
2024-02-21 11:40:00,56.76,56.93,56.73,56.9,163492.0,54.2562,54.4187,54.2276,54.3901,163492.0
2024-02-21 11:50:00,56.9,57.0,56.83,56.85,122258.0,54.3901,54.4856,54.3231,54.3423,122258.0
2024-02-21 12:00:00,56.85,56.93,56.84,56.93,228851.0,54.3423,54.4187,54.3327,54.4187,228851.0
2024-02-21 12:10:00,56.95,57.16,56.9,57.15,327831.0,54.4379,54.6386,54.3901,54.629,327831.0
2024-02-21 12:20:00,57.16,57.25,57.08,57.24,123409.0,54.6386,54.7246,54.5621,54.7151,123409.0
2024-02-21 12:30:00,57.25,57.28,57.17,57.21,118504.0,54.7246,54.7533,54.6481,54.6864,118504.0
2024-02-21 12:40:00,57.21,57.28,57.15,57.27,140936.0,54.6864,54.7533,54.629,54.7437,140936.0
2024-02-21 12:50:00,57.28,57.34,57.22,57.27,209353.0,54.7533,54.8107,54.6959,54.7437,209353.0
2024-02-21 13:00:00,57.27,57.28,56.97,57.1,149932.0,54.7437,54.7533,54.457,54.5812,149932.0
2024-02-21 13:10:00,57.1,57.19,57.06,57.14,112010.0,54.5812,54.6673,54.543,54.6195,112010.0
2024-02-21 13:20:00,57.16,57.26,57.11,57.13,284025.0,54.6386,54.7342,54.5908,54.6099,284025.0
2024-02-21 13:30:00,57.14,57.16,57.0,57.0,81132.0,54.6195,54.6386,54.4856,54.4856,81132.0
2024-02-21 13:40:00,57.01,57.05,56.91,57.02,118604.0,54.4952,54.5334,54.3996,54.5048,118604.0
2024-02-21 13:50:00,57.02,57.05,56.94,57.0,121150.0,54.5048,54.5334,54.4283,54.4856,121150.0
2024-02-21 14:00:00,57.01,57.04,56.9,56.94,113832.0,54.4952,54.5239,54.3901,54.4283,113832.0
2024-02-21 14:10:00,56.95,56.96,56.83,56.83,99508.0,54.4379,54.4474,54.3231,54.3231,99508.0
2024-02-21 14:20:00,56.83,56.92,56.77,56.87,83676.0,54.3231,54.4092,54.2658,54.3614,83676.0
2024-02-21 14:30:00,56.88,57.01,56.84,56.96,79601.0,54.3709,54.4952,54.3327,54.4474,79601.0
2024-02-21 14:40:00,56.96,57.0,56.93,56.98,73145.0,54.4474,54.4856,54.4187,54.4665,73145.0
2024-02-21 14:50:00,56.98,57.0,56.93,56.98,84397.0,54.4665,54.4856,54.4187,54.4665,84397.0
2024-02-21 15:00:00,56.98,56.99,56.89,56.92,84377.0,54.4665,54.4761,54.3805,54.4092,84377.0
2024-02-21 15:10:00,56.93,56.93,56.78,56.84,138018.0,54.4187,54.4187,54.2754,54.3327,138018.0
2024-02-21 15:20:00,56.84,56.93,56.78,56.91,94923.0,54.3327,54.4187,54.2754,54.3996,94923.0
2024-02-21 15:30:00,56.91,57.07,56.88,57.01,170358.0,54.3996,54.5526,54.3709,54.4952,170358.0
2024-02-21 15:40:00,57.01,57.02,56.86,56.91,246661.0,54.4952,54.5048,54.3518,54.3996,246661.0
2024-02-21 15:50:00,56.91,57.14,56.91,57.1,813462.0,54.3996,54.6195,54.3996,54.5812,813462.0
2024-02-22 09:30:00,56.79,56.86,56.46,56.47,489302.0,54.2849,54.3518,53.9695,53.979,489302.0
2024-02-22 09:40:00,56.46,56.72,56.38,56.67,196762.0,53.9695,54.218,53.893,54.1702,196762.0
2024-02-22 09:50:00,56.65,57.06,56.63,56.93,136493.0,54.1511,54.543,54.132,54.4187,136493.0
2024-02-22 10:00:00,56.93,57.08,56.69,56.7,435016.0,54.4187,54.5621,54.1893,54.1989,435016.0
2024-02-22 10:10:00,56.7,56.75,56.43,56.55,210324.0,54.1989,54.2467,53.9408,54.0555,210324.0
2024-02-22 10:20:00,56.55,56.65,56.47,56.58,94050.0,54.0555,54.1511,53.979,54.0842,94050.0
2024-02-22 10:30:00,56.58,56.73,56.48,56.55,167941.0,54.0842,54.2276,53.9886,54.0555,167941.0
2024-02-22 10:40:00,56.55,56.81,56.55,56.76,161719.0,54.0555,54.304,54.0555,54.2562,161719.0
2024-02-22 10:50:00,56.76,56.78,56.57,56.65,173541.0,54.2562,54.2754,54.0746,54.1511,173541.0
2024-02-22 11:00:00,56.64,56.71,56.33,56.34,219901.0,54.1415,54.2084,53.8452,53.8548,219901.0
2024-02-22 11:10:00,56.35,56.5,56.32,56.47,106898.0,53.8643,54.0077,53.8356,53.979,106898.0
2024-02-22 11:20:00,56.47,56.5,56.38,56.46,88433.0,53.979,54.0077,53.893,53.9695,88433.0
2024-02-22 11:30:00,56.46,56.55,56.46,56.51,90554.0,53.9695,54.0555,53.9695,54.0173,90554.0
2024-02-22 11:40:00,56.51,56.63,56.5,56.56,118066.0,54.0173,54.132,54.0077,54.0651,118066.0
2024-02-22 11:50:00,56.56,56.71,56.56,56.66,102280.0,54.0651,54.2084,54.0651,54.1606,102280.0
2024-02-22 12:00:00,56.65,56.72,56.61,56.64,83931.0,54.1511,54.218,54.1129,54.1415,83931.0
2024-02-22 12:10:00,56.65,56.78,56.61,56.78,120431.0,54.1511,54.2754,54.1129,54.2754,120431.0
2024-02-22 12:20:00,56.78,56.88,56.76,56.8,90131.0,54.2754,54.3709,54.2562,54.2945,90131.0
2024-02-22 12:30:00,56.81,56.85,56.76,56.81,132160.0,54.304,54.3423,54.2562,54.304,132160.0
2024-02-22 12:40:00,56.8,56.87,56.79,56.8,96107.0,54.2945,54.3614,54.2849,54.2945,96107.0
2024-02-22 12:50:00,56.81,56.82,56.66,56.68,174621.0,54.304,54.3136,54.1606,54.1798,174621.0
2024-02-22 13:00:00,56.68,56.71,56.6,56.6,158261.0,54.1798,54.2084,54.1033,54.1033,158261.0
2024-02-22 13:10:00,56.6,56.68,56.46,56.68,137076.0,54.1033,54.1798,53.9695,54.1798,137076.0
2024-02-22 13:20:00,56.67,56.86,56.61,56.86,244488.0,54.1702,54.3518,54.1129,54.3518,244488.0
2024-02-22 13:30:00,56.86,56.93,56.78,56.93,91341.0,54.3518,54.4187,54.2754,54.4187,91341.0
2024-02-22 13:40:00,56.93,56.97,56.82,56.83,92533.0,54.4187,54.457,54.3136,54.3231,92533.0
2024-02-22 13:50:00,56.83,56.88,56.73,56.76,97957.0,54.3231,54.3709,54.2276,54.2562,97957.0
2024-02-22 14:00:00,56.76,56.86,56.75,56.77,73757.0,54.2562,54.3518,54.2467,54.2658,73757.0
2024-02-22 14:10:00,56.76,56.8,56.7,56.78,82075.0,54.2562,54.2945,54.1989,54.2754,82075.0
2024-02-22 14:20:00,56.79,56.84,56.75,56.79,86193.0,54.2849,54.3327,54.2467,54.2849,86193.0
2024-02-22 14:30:00,56.79,56.81,56.57,56.71,118982.0,54.2849,54.304,54.0746,54.2084,118982.0
2024-02-22 14:40:00,56.7,56.71,56.53,56.55,111265.0,54.1989,54.2084,54.0364,54.0555,111265.0
2024-02-22 14:50:00,56.55,56.6,56.51,56.54,106873.0,54.0555,54.1033,54.0173,54.0459,106873.0
2024-02-22 15:00:00,56.53,56.66,56.49,56.57,240893.0,54.0364,54.1606,53.9981,54.0746,240893.0
2024-02-22 15:10:00,56.57,56.63,56.52,56.58,198859.0,54.0746,54.132,54.0268,54.0842,198859.0
2024-02-22 15:20:00,56.58,56.62,56.52,56.55,165148.0,54.0842,54.1224,54.0268,54.0555,165148.0
2024-02-22 15:30:00,56.55,56.63,56.43,56.61,298366.0,54.0555,54.132,53.9408,54.1129,298366.0
2024-02-22 15:40:00,56.61,56.66,56.53,56.56,268774.0,54.1129,54.1606,54.0364,54.0651,268774.0
2024-02-22 15:50:00,56.56,56.73,56.53,56.66,982267.0,54.0651,54.2276,54.0364,54.1606,982267.0
2024-02-23 09:30:00,56.8,56.94,56.51,56.56,246719.0,54.2945,54.4283,54.0173,54.0651,246719.0
2024-02-23 09:40:00,56.56,56.73,56.51,56.72,206793.0,54.0651,54.2276,54.0173,54.218,206793.0
2024-02-23 09:50:00,56.72,56.81,56.61,56.78,197843.0,54.218,54.304,54.1129,54.2754,197843.0
2024-02-23 10:00:00,56.79,57.08,56.67,57.06,138878.0,54.2849,54.5621,54.1702,54.543,138878.0
2024-02-23 10:10:00,57.06,57.32,57.02,57.23,170648.0,54.543,54.7915,54.5048,54.7055,170648.0
2024-02-23 10:20:00,57.25,57.34,57.15,57.31,108518.0,54.7246,54.8107,54.629,54.782,108518.0
2024-02-23 10:30:00,57.31,57.38,57.22,57.23,87506.0,54.782,54.8489,54.6959,54.7055,87506.0
2024-02-23 10:40:00,57.23,57.44,57.16,57.23,140288.0,54.7055,54.9062,54.6386,54.7055,140288.0
2024-02-23 10:50:00,57.23,57.27,57.12,57.21,106544.0,54.7055,54.7437,54.6004,54.6864,106544.0
2024-02-23 11:00:00,57.22,57.23,57.07,57.14,113449.0,54.6959,54.7055,54.5526,54.6195,113449.0
2024-02-23 11:10:00,57.14,57.17,57.01,57.03,74024.0,54.6195,54.6481,54.4952,54.5143,74024.0
2024-02-23 11:20:00,57.02,57.07,56.92,56.97,90827.0,54.5048,54.5526,54.4092,54.457,90827.0
2024-02-23 11:30:00,56.97,57.05,56.95,57.05,102621.0,54.457,54.5334,54.4379,54.5334,102621.0
2024-02-23 11:40:00,57.05,57.13,56.94,56.98,134305.0,54.5334,54.6099,54.4283,54.4665,134305.0
2024-02-23 11:50:00,56.97,57.05,56.97,57.03,91319.0,54.457,54.5334,54.457,54.5143,91319.0
2024-02-23 12:00:00,57.03,57.07,56.96,57.06,91918.0,54.5143,54.5526,54.4474,54.543,91918.0
2024-02-23 12:10:00,57.06,57.06,56.96,56.99,95022.0,54.543,54.543,54.4474,54.4761,95022.0
2024-02-23 12:20:00,57.0,57.0,56.89,56.92,84803.0,54.4856,54.4856,54.3805,54.4092,84803.0
2024-02-23 12:30:00,56.92,56.93,56.8,56.83,96982.0,54.4092,54.4187,54.2945,54.3231,96982.0
2024-02-23 12:40:00,56.83,56.85,56.76,56.85,68036.0,54.3231,54.3423,54.2562,54.3423,68036.0
2024-02-23 12:50:00,56.85,56.85,56.7,56.7,83164.0,54.3423,54.3423,54.1989,54.1989,83164.0
2024-02-23 13:00:00,56.7,56.84,56.69,56.82,134797.0,54.1989,54.3327,54.1893,54.3136,134797.0
2024-02-23 13:10:00,56.82,56.94,56.81,56.91,87659.0,54.3136,54.4283,54.304,54.3996,87659.0
2024-02-23 13:20:00,56.92,56.99,56.9,56.98,74055.0,54.4092,54.4761,54.3901,54.4665,74055.0
2024-02-23 13:30:00,56.98,57.04,56.96,57.02,165016.0,54.4665,54.5239,54.4474,54.5048,165016.0
2024-02-23 13:40:00,57.03,57.06,56.99,57.04,89240.0,54.5143,54.543,54.4761,54.5239,89240.0
2024-02-23 13:50:00,57.04,57.19,57.02,57.16,109818.0,54.5239,54.6673,54.5048,54.6386,109818.0
2024-02-23 14:00:00,57.17,57.22,57.15,57.21,144308.0,54.6481,54.6959,54.629,54.6864,144308.0
2024-02-23 14:10:00,57.21,57.28,57.16,57.21,141825.0,54.6864,54.7533,54.6386,54.6864,141825.0
2024-02-23 14:20:00,57.2,57.24,57.17,57.23,98869.0,54.6768,54.7151,54.6481,54.7055,98869.0
2024-02-23 14:30:00,57.24,57.36,57.24,57.31,154679.0,54.7151,54.8298,54.7151,54.782,154679.0
2024-02-23 14:40:00,57.31,57.37,57.27,57.36,99384.0,54.782,54.8393,54.7437,54.8298,99384.0
2024-02-23 14:50:00,57.37,57.4,57.35,57.39,98659.0,54.8393,54.868,54.8202,54.8584,98659.0
2024-02-23 15:00:00,57.39,57.44,57.36,57.41,115543.0,54.8584,54.9062,54.8298,54.8776,115543.0
2024-02-23 15:10:00,57.41,57.46,57.36,57.42,127592.0,54.8776,54.9254,54.8298,54.8871,127592.0
2024-02-23 15:20:00,57.42,57.42,57.29,57.3,193341.0,54.8871,54.8871,54.7629,54.7724,193341.0
2024-02-23 15:30:00,57.3,57.36,57.25,57.29,300975.0,54.7724,54.8298,54.7246,54.7629,300975.0
2024-02-23 15:40:00,57.29,57.3,56.97,56.97,503226.0,54.7629,54.7724,54.457,54.457,503226.0
2024-02-23 15:50:00,56.99,57.0,56.73,56.75,986447.0,54.4761,54.4856,54.2276,54.2467,986447.0
2024-02-26 09:30:00,55.9,55.93,55.42,55.54,530975.0,53.9331,53.9621,53.47,53.5858,530975.0
2024-02-26 09:40:00,55.54,55.63,55.27,55.32,404100.0,53.5858,53.6726,53.3253,53.3736,404100.0
2024-02-26 09:50:00,55.31,55.43,55.21,55.38,275886.0,53.3639,53.4797,53.2674,53.4314,275886.0
2024-02-26 10:00:00,55.39,55.46,55.21,55.29,351814.0,53.4411,53.5086,53.2674,53.3446,351814.0
2024-02-26 10:10:00,55.3,55.33,55.05,55.07,195434.0,53.3543,53.3832,53.1131,53.1324,195434.0
2024-02-26 10:20:00,55.07,55.09,54.92,54.92,234975.0,53.1324,53.1516,52.9876,52.9876,234975.0
2024-02-26 10:30:00,54.92,55.14,54.88,55.11,211535.0,52.9876,53.1999,52.949,53.1709,211535.0
2024-02-26 10:40:00,55.1,55.16,55.01,55.02,188090.0,53.1613,53.2192,53.0745,53.0841,188090.0
2024-02-26 10:50:00,55.02,55.13,54.99,55.13,229756.0,53.0841,53.1902,53.0552,53.1902,229756.0
2024-02-26 11:00:00,55.13,55.33,55.11,55.27,490038.0,53.1902,53.3832,53.1709,53.3253,490038.0
2024-02-26 11:10:00,55.26,55.27,55.03,55.04,104944.0,53.3157,53.3253,53.0938,53.1034,104944.0
2024-02-26 11:20:00,55.03,55.09,54.87,54.89,229475.0,53.0938,53.1516,52.9394,52.9587,229475.0
2024-02-26 11:30:00,54.89,54.94,54.87,54.91,345489.0,52.9587,53.0069,52.9394,52.978,345489.0
2024-02-26 11:40:00,54.91,54.97,54.86,54.92,180316.0,52.978,53.0359,52.9297,52.9876,180316.0
2024-02-26 11:50:00,54.93,55.05,54.88,55.0,127325.0,52.9973,53.1131,52.949,53.0648,127325.0
2024-02-26 12:00:00,55.01,55.15,54.97,55.08,277756.0,53.0745,53.2095,53.0359,53.142,277756.0
2024-02-26 12:10:00,55.07,55.18,55.05,55.11,119834.0,53.1324,53.2385,53.1131,53.1709,119834.0
2024-02-26 12:20:00,55.11,55.12,55.05,55.1,116266.0,53.1709,53.1806,53.1131,53.1613,116266.0
2024-02-26 12:30:00,55.1,55.1,55.01,55.04,120571.0,53.1613,53.1613,53.0745,53.1034,120571.0
2024-02-26 12:40:00,55.03,55.13,55.01,55.11,129786.0,53.0938,53.1902,53.0745,53.1709,129786.0
2024-02-26 12:50:00,55.11,55.16,55.09,55.14,220893.0,53.1709,53.2192,53.1516,53.1999,220893.0
2024-02-26 13:00:00,55.14,55.3,55.11,55.25,219663.0,53.1999,53.3543,53.1709,53.306,219663.0
2024-02-26 13:10:00,55.24,55.27,55.12,55.13,146625.0,53.2964,53.3253,53.1806,53.1902,146625.0
2024-02-26 13:20:00,55.13,55.14,54.95,55.02,130689.0,53.1902,53.1999,53.0166,53.0841,130689.0
2024-02-26 13:30:00,55.02,55.09,54.88,55.08,331261.0,53.0841,53.1516,52.949,53.142,331261.0
2024-02-26 13:40:00,55.08,55.13,54.97,54.98,208904.0,53.142,53.1902,53.0359,53.0455,208904.0
2024-02-26 13:50:00,55.0,55.06,54.97,55.03,156994.0,53.0648,53.1227,53.0359,53.0938,156994.0
2024-02-26 14:00:00,55.03,55.08,54.96,54.97,134937.0,53.0938,53.142,53.0262,53.0359,134937.0
2024-02-26 14:10:00,54.97,55.03,54.94,55.01,182393.0,53.0359,53.0938,53.0069,53.0745,182393.0
2024-02-26 14:20:00,55.01,55.06,54.97,55.05,155217.0,53.0745,53.1227,53.0359,53.1131,155217.0
2024-02-26 14:30:00,55.04,55.15,55.03,55.15,132120.0,53.1034,53.2095,53.0938,53.2095,132120.0
2024-02-26 14:40:00,55.14,55.18,55.05,55.08,104952.0,53.1999,53.2385,53.1131,53.142,104952.0
2024-02-26 14:50:00,55.08,55.2,55.04,55.16,163669.0,53.142,53.2578,53.1034,53.2192,163669.0
2024-02-26 15:00:00,55.16,55.27,55.14,55.27,204569.0,53.2192,53.3253,53.1999,53.3253,204569.0
2024-02-26 15:10:00,55.27,55.44,55.26,55.33,165381.0,53.3253,53.4893,53.3157,53.3832,165381.0
2024-02-26 15:20:00,55.32,55.48,55.28,55.46,232984.0,53.3736,53.5279,53.335,53.5086,232984.0
2024-02-26 15:30:00,55.46,55.46,55.33,55.33,181478.0,53.5086,53.5086,53.3832,53.3832,181478.0
2024-02-26 15:40:00,55.33,55.38,55.26,55.36,523682.0,53.3832,53.4314,53.3157,53.4121,523682.0
2024-02-26 15:50:00,55.37,55.38,55.12,55.15,565965.0,53.4218,53.4314,53.1806,53.2095,565965.0
2024-02-27 09:30:00,55.44,55.83,54.79,55.06,620528.0,53.4893,53.8656,52.8622,53.1227,620528.0
2024-02-27 09:40:00,55.05,55.25,54.97,55.05,341767.0,53.1131,53.306,53.0359,53.1131,341767.0
2024-02-27 09:50:00,55.04,55.07,54.84,55.02,358673.0,53.1034,53.1324,52.9104,53.0841,358673.0
2024-02-27 10:00:00,55.01,55.25,54.88,55.14,309583.0,53.0745,53.306,52.949,53.1999,309583.0
2024-02-27 10:10:00,55.14,55.34,55.13,55.19,219747.0,53.1999,53.3929,53.1902,53.2481,219747.0
2024-02-27 10:20:00,55.19,55.45,55.15,55.39,142135.0,53.2481,53.499,53.2095,53.4411,142135.0
2024-02-27 10:30:00,55.39,55.47,55.33,55.46,121393.0,53.4411,53.5183,53.3832,53.5086,121393.0
2024-02-27 10:40:00,55.47,55.59,55.44,55.48,150583.0,53.5183,53.6341,53.4893,53.5279,150583.0
2024-02-27 10:50:00,55.48,55.57,55.42,55.46,105596.0,53.5279,53.6148,53.47,53.5086,105596.0
2024-02-27 11:00:00,55.45,55.5,55.29,55.47,104132.0,53.499,53.5472,53.3446,53.5183,104132.0
2024-02-27 11:10:00,55.47,55.54,55.44,55.47,118938.0,53.5183,53.5858,53.4893,53.5183,118938.0
2024-02-27 11:20:00,55.46,55.53,55.44,55.48,129792.0,53.5086,53.5762,53.4893,53.5279,129792.0
2024-02-27 11:30:00,55.47,55.68,55.43,55.68,139053.0,53.5183,53.7209,53.4797,53.7209,139053.0
2024-02-27 11:40:00,55.67,55.74,55.41,55.45,229832.0,53.7112,53.7788,53.4604,53.499,229832.0
2024-02-27 11:50:00,55.45,55.58,55.41,55.5,94692.0,53.499,53.6244,53.4604,53.5472,94692.0
2024-02-27 12:00:00,55.5,55.55,55.48,55.52,97487.0,53.5472,53.5955,53.5279,53.5665,97487.0
2024-02-27 12:10:00,55.52,55.53,55.27,55.29,272297.0,53.5665,53.5762,53.3253,53.3446,272297.0
2024-02-27 12:20:00,55.3,55.32,55.15,55.16,338026.0,53.3543,53.3736,53.2095,53.2192,338026.0
2024-02-27 12:30:00,55.16,55.32,55.1,55.24,372427.0,53.2192,53.3736,53.1613,53.2964,372427.0
2024-02-27 12:40:00,55.25,55.33,55.19,55.29,102781.0,53.306,53.3832,53.2481,53.3446,102781.0
2024-02-27 12:50:00,55.29,55.42,55.28,55.39,130405.0,53.3446,53.47,53.335,53.4411,130405.0
2024-02-27 13:00:00,55.39,55.67,55.32,55.66,166691.0,53.4411,53.7112,53.3736,53.7016,166691.0
2024-02-27 13:10:00,55.67,55.81,55.65,55.81,110008.0,53.7112,53.8463,53.6919,53.8463,110008.0
2024-02-27 13:20:00,55.8,55.99,55.73,55.8,176770.0,53.8367,54.02,53.7691,53.8367,176770.0
2024-02-27 13:30:00,55.79,55.88,55.74,55.86,114389.0,53.827,53.9139,53.7788,53.8946,114389.0
2024-02-27 13:40:00,55.86,55.93,55.81,55.91,112080.0,53.8946,53.9621,53.8463,53.9428,112080.0
2024-02-27 13:50:00,55.9,55.92,55.76,55.79,127371.0,53.9331,53.9524,53.7981,53.827,127371.0
2024-02-27 14:00:00,55.79,55.86,55.71,55.84,126953.0,53.827,53.8946,53.7498,53.8753,126953.0
2024-02-27 14:10:00,55.84,55.87,55.8,55.84,225002.0,53.8753,53.9042,53.8367,53.8753,225002.0
2024-02-27 14:20:00,55.84,55.84,55.64,55.75,98794.0,53.8753,53.8753,53.6823,53.7884,98794.0
2024-02-27 14:30:00,55.75,55.75,55.63,55.68,107023.0,53.7884,53.7884,53.6726,53.7209,107023.0
2024-02-27 14:40:00,55.68,55.7,55.6,55.66,191125.0,53.7209,53.7402,53.6437,53.7016,191125.0
2024-02-27 14:50:00,55.66,55.67,55.56,55.61,178895.0,53.7016,53.7112,53.6051,53.6534,178895.0
2024-02-27 15:00:00,55.61,55.69,55.53,55.53,182222.0,53.6534,53.7305,53.5762,53.5762,182222.0
2024-02-27 15:10:00,55.53,55.55,55.46,55.53,304163.0,53.5762,53.5955,53.5086,53.5762,304163.0
2024-02-27 15:20:00,55.53,55.56,55.4,55.44,220429.0,53.5762,53.6051,53.4507,53.4893,220429.0
2024-02-27 15:30:00,55.43,55.54,55.39,55.46,251908.0,53.4797,53.5858,53.4411,53.5086,251908.0
2024-02-27 15:40:00,55.46,55.51,55.36,55.51,410749.0,53.5086,53.5569,53.4121,53.5569,410749.0
2024-02-27 15:50:00,55.51,55.63,55.48,55.55,980075.0,53.5569,53.6726,53.5279,53.5955,980075.0
2024-02-28 09:30:00,55.35,55.6,55.22,55.53,366151.0,53.4025,53.6437,53.2771,53.5762,366151.0
2024-02-28 09:40:00,55.54,55.71,55.26,55.27,258256.0,53.5858,53.7498,53.3157,53.3253,258256.0
2024-02-28 09:50:00,55.29,55.51,55.28,55.5,324901.0,53.3446,53.5569,53.335,53.5472,324901.0
2024-02-28 10:00:00,55.5,55.72,55.41,55.55,177657.0,53.5472,53.7595,53.4604,53.5955,177657.0
2024-02-28 10:10:00,55.53,55.55,55.37,55.41,175805.0,53.5762,53.5955,53.4218,53.4604,175805.0
2024-02-28 10:20:00,55.41,55.48,55.34,55.37,134785.0,53.4604,53.5279,53.3929,53.4218,134785.0
2024-02-28 10:30:00,55.36,55.38,55.21,55.23,116678.0,53.4121,53.4314,53.2674,53.2867,116678.0
2024-02-28 10:40:00,55.22,55.28,55.14,55.22,230799.0,53.2771,53.335,53.1999,53.2771,230799.0
2024-02-28 10:50:00,55.22,55.57,55.18,55.48,283806.0,53.2771,53.6148,53.2385,53.5279,283806.0
2024-02-28 11:00:00,55.48,55.54,55.19,55.19,188138.0,53.5279,53.5858,53.2481,53.2481,188138.0
2024-02-28 11:10:00,55.19,55.34,55.17,55.19,392712.0,53.2481,53.3929,53.2288,53.2481,392712.0
2024-02-28 11:20:00,55.2,55.2,55.0,55.09,175672.0,53.2578,53.2578,53.0648,53.1516,175672.0
2024-02-28 11:30:00,55.09,55.09,54.88,54.99,357258.0,53.1516,53.1516,52.949,53.0552,357258.0
2024-02-28 11:40:00,54.98,55.0,54.87,54.93,198079.0,53.0455,53.0648,52.9394,52.9973,198079.0
2024-02-28 11:50:00,54.94,54.97,54.88,54.9,143206.0,53.0069,53.0359,52.949,52.9683,143206.0
2024-02-28 12:00:00,54.91,55.06,54.89,55.04,296761.0,52.978,53.1227,52.9587,53.1034,296761.0
2024-02-28 12:10:00,55.04,55.12,55.01,55.08,79355.0,53.1034,53.1806,53.0745,53.142,79355.0
2024-02-28 12:20:00,55.07,55.07,54.98,55.02,67561.0,53.1324,53.1324,53.0455,53.0841,67561.0
2024-02-28 12:30:00,55.01,55.01,54.92,54.97,107872.0,53.0745,53.0745,52.9876,53.0359,107872.0
2024-02-28 12:40:00,54.97,55.15,54.97,55.12,157836.0,53.0359,53.2095,53.0359,53.1806,157836.0
2024-02-28 12:50:00,55.11,55.11,54.96,54.98,71777.0,53.1709,53.1709,53.0262,53.0455,71777.0
2024-02-28 13:00:00,54.97,54.97,54.87,54.95,101677.0,53.0359,53.0359,52.9394,53.0166,101677.0
2024-02-28 13:10:00,54.94,54.97,54.85,54.87,122633.0,53.0069,53.0359,52.9201,52.9394,122633.0
2024-02-28 13:20:00,54.86,54.94,54.8,54.87,151526.0,52.9297,53.0069,52.8719,52.9394,151526.0
2024-02-28 13:30:00,54.87,54.91,54.78,54.84,130538.0,52.9394,52.978,52.8526,52.9104,130538.0
2024-02-28 13:40:00,54.84,54.93,54.83,54.91,85482.0,52.9104,52.9973,52.9008,52.978,85482.0
2024-02-28 13:50:00,54.9,54.96,54.86,54.95,64613.0,52.9683,53.0262,52.9297,53.0166,64613.0
2024-02-28 14:00:00,54.96,54.96,54.82,54.9,163267.0,53.0262,53.0262,52.8911,52.9683,163267.0
2024-02-28 14:10:00,54.9,55.01,54.85,55.0,231453.0,52.9683,53.0745,52.9201,53.0648,231453.0
2024-02-28 14:20:00,55.0,55.03,54.9,54.98,254279.0,53.0648,53.0938,52.9683,53.0455,254279.0
2024-02-28 14:30:00,54.98,54.98,54.83,54.84,221906.0,53.0455,53.0455,52.9008,52.9104,221906.0
2024-02-28 14:40:00,54.84,54.89,54.8,54.81,109558.0,52.9104,52.9587,52.8719,52.8815,109558.0
2024-02-28 14:50:00,54.81,54.89,54.71,54.86,298435.0,52.8815,52.9587,52.785,52.9297,298435.0
2024-02-28 15:00:00,54.86,54.93,54.82,54.89,529982.0,52.9297,52.9973,52.8911,52.9587,529982.0
2024-02-28 15:10:00,54.89,55.07,54.89,55.06,305915.0,52.9587,53.1324,52.9587,53.1227,305915.0
2024-02-28 15:20:00,55.07,55.07,54.91,54.93,214455.0,53.1324,53.1324,52.978,52.9973,214455.0
2024-02-28 15:30:00,54.93,55.04,54.89,55.01,266666.0,52.9973,53.1034,52.9587,53.0745,266666.0
2024-02-28 15:40:00,55.01,55.08,54.92,55.07,435305.0,53.0745,53.142,52.9876,53.1324,435305.0
2024-02-28 15:50:00,55.07,55.14,55.01,55.04,874316.0,53.1324,53.1999,53.0745,53.1034,874316.0
2024-02-29 09:30:00,55.49,55.62,55.12,55.62,536930.0,53.5376,53.663,53.1806,53.663,536930.0
2024-02-29 09:40:00,55.6,55.76,55.49,55.54,162297.0,53.6437,53.7981,53.5376,53.5858,162297.0
2024-02-29 09:50:00,55.54,55.54,55.31,55.35,353360.0,53.5858,53.5858,53.3639,53.4025,353360.0
2024-02-29 10:00:00,55.36,55.58,55.31,55.36,334671.0,53.4121,53.6244,53.3639,53.4121,334671.0
2024-02-29 10:10:00,55.36,55.4,55.0,55.01,224219.0,53.4121,53.4507,53.0648,53.0745,224219.0
2024-02-29 10:20:00,55.01,55.15,54.99,55.12,258364.0,53.0745,53.2095,53.0552,53.1806,258364.0
2024-02-29 10:30:00,55.11,55.16,54.96,55.02,387699.0,53.1709,53.2192,53.0262,53.0841,387699.0
2024-02-29 10:40:00,55.01,55.4,54.99,55.38,213466.0,53.0745,53.4507,53.0552,53.4314,213466.0
2024-02-29 10:50:00,55.38,55.53,55.29,55.48,197559.0,53.4314,53.5762,53.3446,53.5279,197559.0
2024-02-29 11:00:00,55.48,55.55,55.37,55.5,97871.0,53.5279,53.5955,53.4218,53.5472,97871.0
2024-02-29 11:10:00,55.52,55.59,55.29,55.31,155607.0,53.5665,53.6341,53.3446,53.3639,155607.0
2024-02-29 11:20:00,55.31,55.48,55.31,55.46,64724.0,53.3639,53.5279,53.3639,53.5086,64724.0
2024-02-29 11:30:00,55.46,55.48,55.34,55.4,348814.0,53.5086,53.5279,53.3929,53.4507,348814.0
2024-02-29 11:40:00,55.39,55.47,55.31,55.45,110878.0,53.4411,53.5183,53.3639,53.499,110878.0
2024-02-29 11:50:00,55.45,55.47,55.27,55.28,115719.0,53.499,53.5183,53.3253,53.335,115719.0
2024-02-29 12:00:00,55.27,55.33,55.2,55.23,100352.0,53.3253,53.3832,53.2578,53.2867,100352.0
2024-02-29 12:10:00,55.23,55.3,55.12,55.16,289825.0,53.2867,53.3543,53.1806,53.2192,289825.0
2024-02-29 12:20:00,55.16,55.34,55.15,55.24,108297.0,53.2192,53.3929,53.2095,53.2964,108297.0
2024-02-29 12:30:00,55.23,55.29,55.18,55.2,96835.0,53.2867,53.3446,53.2385,53.2578,96835.0
2024-02-29 12:40:00,55.2,55.37,55.2,55.3,111586.0,53.2578,53.4218,53.2578,53.3543,111586.0
2024-02-29 12:50:00,55.3,55.38,55.26,55.35,416498.0,53.3543,53.4314,53.3157,53.4025,416498.0
2024-02-29 13:00:00,55.35,55.4,55.3,55.31,348868.0,53.4025,53.4507,53.3543,53.3639,348868.0
2024-02-29 13:10:00,55.32,55.37,55.3,55.35,132248.0,53.3736,53.4218,53.3543,53.4025,132248.0
2024-02-29 13:20:00,55.34,55.46,55.31,55.41,188308.0,53.3929,53.5086,53.3639,53.4604,188308.0
2024-02-29 13:30:00,55.41,55.59,55.38,55.59,156221.0,53.4604,53.6341,53.4314,53.6341,156221.0
2024-02-29 13:40:00,55.6,55.74,55.58,55.69,120679.0,53.6437,53.7788,53.6244,53.7305,120679.0
2024-02-29 13:50:00,55.69,55.78,55.67,55.77,94075.0,53.7305,53.8174,53.7112,53.8077,94075.0
2024-02-29 14:00:00,55.78,55.86,55.76,55.81,91449.0,53.8174,53.8946,53.7981,53.8463,91449.0
2024-02-29 14:10:00,55.8,55.82,55.64,55.68,140296.0,53.8367,53.856,53.6823,53.7209,140296.0
2024-02-29 14:20:00,55.69,55.74,55.51,55.53,349615.0,53.7305,53.7788,53.5569,53.5762,349615.0
2024-02-29 14:30:00,55.53,55.66,55.52,55.61,167952.0,53.5762,53.7016,53.5665,53.6534,167952.0
2024-02-29 14:40:00,55.6,55.61,55.35,55.4,267734.0,53.6437,53.6534,53.4025,53.4507,267734.0
2024-02-29 14:50:00,55.4,55.43,55.31,55.33,413039.0,53.4507,53.4797,53.3639,53.3832,413039.0
2024-02-29 15:00:00,55.32,55.44,55.24,55.44,576693.0,53.3736,53.4893,53.2964,53.4893,576693.0
2024-02-29 15:10:00,55.43,55.58,55.43,55.56,187386.0,53.4797,53.6244,53.4797,53.6051,187386.0
2024-02-29 15:20:00,55.56,55.59,55.41,55.51,298248.0,53.6051,53.6341,53.4604,53.5569,298248.0
2024-02-29 15:30:00,55.5,55.64,55.46,55.57,196151.0,53.5472,53.6823,53.5086,53.6148,196151.0
2024-02-29 15:40:00,55.57,55.62,55.46,55.55,272938.0,53.6148,53.663,53.5086,53.5955,272938.0
2024-02-29 15:50:00,55.54,55.55,55.13,55.14,1847763.0,53.5858,53.5955,53.1902,53.1999,1847763.0
2024-03-01 09:30:00,55.26,55.4,54.58,54.66,517979.0,53.3157,53.4507,52.6596,52.7368,517979.0
2024-03-01 09:40:00,54.65,54.92,54.62,54.79,318146.0,52.7271,52.9876,52.6982,52.8622,318146.0
2024-03-01 09:50:00,54.78,54.8,54.28,54.47,528366.0,52.8526,52.8719,52.3701,52.5535,528366.0
2024-03-01 10:00:00,54.47,54.73,54.47,54.66,400852.0,52.5535,52.8043,52.5535,52.7368,400852.0
2024-03-01 10:10:00,54.66,54.93,54.62,54.78,412414.0,52.7368,52.9973,52.6982,52.8526,412414.0
2024-03-01 10:20:00,54.78,55.15,54.75,54.95,574160.0,52.8526,53.2095,52.8236,53.0166,574160.0
2024-03-01 10:30:00,54.95,55.15,54.95,55.0,359837.0,53.0166,53.2095,53.0166,53.0648,359837.0
2024-03-01 10:40:00,54.98,55.17,54.95,55.07,261567.0,53.0455,53.2288,53.0166,53.1324,261567.0
2024-03-01 10:50:00,55.07,55.31,55.05,55.16,294715.0,53.1324,53.3639,53.1131,53.2192,294715.0
2024-03-01 11:00:00,55.16,55.32,55.1,55.13,274668.0,53.2192,53.3736,53.1613,53.1902,274668.0
2024-03-01 11:10:00,55.13,55.16,54.99,55.04,110356.0,53.1902,53.2192,53.0552,53.1034,110356.0
2024-03-01 11:20:00,55.04,55.11,54.96,55.01,258368.0,53.1034,53.1709,53.0262,53.0745,258368.0
2024-03-01 11:30:00,55.01,55.01,54.89,54.92,126549.0,53.0745,53.0745,52.9587,52.9876,126549.0
2024-03-01 11:40:00,54.94,55.04,54.91,55.0,280401.0,53.0069,53.1034,52.978,53.0648,280401.0
2024-03-01 11:50:00,55.02,55.09,54.97,55.01,114410.0,53.0841,53.1516,53.0359,53.0745,114410.0
2024-03-01 12:00:00,55.01,55.06,54.96,55.01,89462.0,53.0745,53.1227,53.0262,53.0745,89462.0
2024-03-01 12:10:00,55.02,55.05,54.94,54.95,434112.0,53.0841,53.1131,53.0069,53.0166,434112.0
2024-03-01 12:20:00,54.95,55.02,54.93,54.96,142644.0,53.0166,53.0841,52.9973,53.0262,142644.0
2024-03-01 12:30:00,54.97,55.05,54.96,55.01,235362.0,53.0359,53.1131,53.0262,53.0745,235362.0
2024-03-01 12:40:00,55.02,55.04,54.97,55.03,161171.0,53.0841,53.1034,53.0359,53.0938,161171.0
2024-03-01 12:50:00,55.03,55.11,55.0,55.02,164529.0,53.0938,53.1709,53.0648,53.0841,164529.0
2024-03-01 13:00:00,55.02,55.04,54.91,54.99,204650.0,53.0841,53.1034,52.978,53.0552,204650.0
2024-03-01 13:10:00,55.0,55.03,54.92,54.95,210218.0,53.0648,53.0938,52.9876,53.0166,210218.0
2024-03-01 13:20:00,54.94,55.23,54.93,55.16,216044.0,53.0069,53.2867,52.9973,53.2192,216044.0
2024-03-01 13:30:00,55.15,55.24,55.13,55.16,146957.0,53.2095,53.2964,53.1902,53.2192,146957.0
2024-03-01 13:40:00,55.16,55.25,55.07,55.1,218042.0,53.2192,53.306,53.1324,53.1613,218042.0
2024-03-01 13:50:00,55.1,55.17,55.01,55.12,216366.0,53.1613,53.2288,53.0745,53.1806,216366.0
2024-03-01 14:00:00,55.12,55.27,55.11,55.25,223929.0,53.1806,53.3253,53.1709,53.306,223929.0
2024-03-01 14:10:00,55.25,55.29,55.17,55.21,189093.0,53.306,53.3446,53.2288,53.2674,189093.0
2024-03-01 14:20:00,55.21,55.29,55.16,55.28,112333.0,53.2674,53.3446,53.2192,53.335,112333.0
2024-03-01 14:30:00,55.28,55.37,55.25,55.34,349660.0,53.335,53.4218,53.306,53.3929,349660.0
2024-03-01 14:40:00,55.34,55.42,55.29,55.4,701258.0,53.3929,53.47,53.3446,53.4507,701258.0
2024-03-01 14:50:00,55.4,55.58,55.38,55.55,376561.0,53.4507,53.6244,53.4314,53.5955,376561.0
2024-03-01 15:00:00,55.55,55.62,55.34,55.38,250490.0,53.5955,53.663,53.3929,53.4314,250490.0
2024-03-01 15:10:00,55.36,55.47,55.31,55.44,287176.0,53.4121,53.5183,53.3639,53.4893,287176.0
2024-03-01 15:20:00,55.43,55.51,55.39,55.42,274586.0,53.4797,53.5569,53.4411,53.47,274586.0
2024-03-01 15:30:00,55.41,55.53,55.2,55.3,356514.0,53.4604,53.5762,53.2578,53.3543,356514.0
2024-03-01 15:40:00,55.3,55.46,55.27,55.38,258111.0,53.3543,53.5086,53.3253,53.4314,258111.0
2024-03-01 15:50:00,55.37,55.4,55.14,55.2,1525667.0,53.4218,53.4507,53.1999,53.2578,1525667.0
2024-03-04 09:30:00,54.78,55.07,54.43,54.44,392785.0,52.8526,53.1324,52.5149,52.5245,392785.0
2024-03-04 09:40:00,54.44,54.51,54.02,54.12,293313.0,52.5245,52.5921,52.1193,52.2158,293313.0
2024-03-04 09:50:00,54.12,54.44,54.04,54.39,306491.0,52.2158,52.5245,52.1386,52.4763,306491.0
2024-03-04 10:00:00,54.38,54.42,54.16,54.21,330312.0,52.4666,52.5052,52.2544,52.3026,330312.0
2024-03-04 10:10:00,54.21,54.25,53.95,54.0,265356.0,52.3026,52.3412,52.0518,52.1,265356.0
2024-03-04 10:20:00,53.98,54.22,53.95,54.19,202161.0,52.0807,52.3123,52.0518,52.2833,202161.0
2024-03-04 10:30:00,54.19,54.27,54.07,54.1,176970.0,52.2833,52.3605,52.1675,52.1965,176970.0
2024-03-04 10:40:00,54.1,54.25,54.1,54.23,230273.0,52.1965,52.3412,52.1965,52.3219,230273.0
2024-03-04 10:50:00,54.24,54.39,54.2,54.33,165193.0,52.3316,52.4763,52.293,52.4184,165193.0
2024-03-04 11:00:00,54.33,54.58,54.28,54.58,164610.0,52.4184,52.6596,52.3701,52.6596,164610.0
2024-03-04 11:10:00,54.58,54.73,54.57,54.62,183719.0,52.6596,52.8043,52.6499,52.6982,183719.0
2024-03-04 11:20:00,54.61,54.62,54.41,54.52,132944.0,52.6885,52.6982,52.4956,52.6017,132944.0
2024-03-04 11:30:00,54.52,54.62,54.41,54.43,128913.0,52.6017,52.6982,52.4956,52.5149,128913.0
2024-03-04 11:40:00,54.43,54.49,54.37,54.42,113863.0,52.5149,52.5728,52.457,52.5052,113863.0
2024-03-04 11:50:00,54.41,54.47,54.34,54.41,113649.0,52.4956,52.5535,52.428,52.4956,113649.0
2024-03-04 12:00:00,54.41,54.52,54.38,54.45,168674.0,52.4956,52.6017,52.4666,52.5342,168674.0
2024-03-04 12:10:00,54.45,54.48,54.38,54.43,142360.0,52.5342,52.5631,52.4666,52.5149,142360.0
2024-03-04 12:20:00,54.42,54.58,54.41,54.48,216525.0,52.5052,52.6596,52.4956,52.5631,216525.0
2024-03-04 12:30:00,54.48,54.52,54.44,54.49,124608.0,52.5631,52.6017,52.5245,52.5728,124608.0
2024-03-04 12:40:00,54.49,54.56,54.36,54.39,140379.0,52.5728,52.6403,52.4473,52.4763,140379.0
2024-03-04 12:50:00,54.39,54.51,54.33,54.46,181110.0,52.4763,52.5921,52.4184,52.5438,181110.0
2024-03-04 13:00:00,54.46,54.51,54.42,54.45,92312.0,52.5438,52.5921,52.5052,52.5342,92312.0
2024-03-04 13:10:00,54.45,54.47,54.38,54.43,134069.0,52.5342,52.5535,52.4666,52.5149,134069.0
2024-03-04 13:20:00,54.43,54.44,54.27,54.28,76140.0,52.5149,52.5245,52.3605,52.3701,76140.0
2024-03-04 13:30:00,54.29,54.33,54.24,54.29,94005.0,52.3798,52.4184,52.3316,52.3798,94005.0
2024-03-04 13:40:00,54.29,54.34,54.24,54.26,62583.0,52.3798,52.428,52.3316,52.3509,62583.0
2024-03-04 13:50:00,54.26,54.3,54.22,54.28,99519.0,52.3509,52.3894,52.3123,52.3701,99519.0
2024-03-04 14:00:00,54.3,54.46,54.27,54.45,120770.0,52.3894,52.5438,52.3605,52.5342,120770.0
2024-03-04 14:10:00,54.45,54.51,54.41,54.45,149200.0,52.5342,52.5921,52.4956,52.5342,149200.0
2024-03-04 14:20:00,54.46,54.58,54.42,54.58,149301.0,52.5438,52.6596,52.5052,52.6596,149301.0
2024-03-04 14:30:00,54.58,54.86,54.57,54.86,167633.0,52.6596,52.9297,52.6499,52.9297,167633.0
2024-03-04 14:40:00,54.86,54.96,54.86,54.94,143270.0,52.9297,53.0262,52.9297,53.0069,143270.0
2024-03-04 14:50:00,54.95,54.96,54.81,54.86,142088.0,53.0166,53.0262,52.8815,52.9297,142088.0
2024-03-04 15:00:00,54.87,55.0,54.86,54.98,188152.0,52.9394,53.0648,52.9297,53.0455,188152.0
2024-03-04 15:10:00,54.98,55.04,54.87,54.88,218269.0,53.0455,53.1034,52.9394,52.949,218269.0
2024-03-04 15:20:00,54.89,54.92,54.82,54.91,184117.0,52.9587,52.9876,52.8911,52.978,184117.0
2024-03-04 15:30:00,54.92,54.97,54.76,54.82,247832.0,52.9876,53.0359,52.8333,52.8911,247832.0
2024-03-04 15:40:00,54.82,54.99,54.81,54.99,343410.0,52.8911,53.0552,52.8815,53.0552,343410.0
2024-03-04 15:50:00,54.99,55.06,54.88,54.97,1152462.0,53.0552,53.1227,52.949,53.0359,1152462.0
2024-03-05 09:30:00,55.0,55.54,54.95,55.36,445114.0,53.0648,53.5858,53.0166,53.4121,445114.0
2024-03-05 09:40:00,55.34,55.76,55.34,55.41,320228.0,53.3929,53.7981,53.3929,53.4604,320228.0
2024-03-05 09:50:00,55.41,55.52,55.24,55.37,256255.0,53.4604,53.5665,53.2964,53.4218,256255.0
2024-03-05 10:00:00,55.38,55.83,55.37,55.74,224325.0,53.4314,53.8656,53.4218,53.7788,224325.0
2024-03-05 10:10:00,55.74,56.05,55.57,56.02,286769.0,53.7788,54.0779,53.6148,54.0489,286769.0
2024-03-05 10:20:00,56.02,56.18,55.89,56.18,274726.0,54.0489,54.2033,53.9235,54.2033,274726.0
2024-03-05 10:30:00,56.18,56.27,56.01,56.2,455340.0,54.2033,54.2901,54.0393,54.2226,455340.0
2024-03-05 10:40:00,56.21,56.48,56.18,56.42,470908.0,54.2322,54.4927,54.2033,54.4349,470908.0
2024-03-05 10:50:00,56.42,56.51,56.35,56.39,479654.0,54.4349,54.5217,54.3673,54.4059,479654.0
2024-03-05 11:00:00,56.39,56.39,56.17,56.23,507016.0,54.4059,54.4059,54.1936,54.2515,507016.0
2024-03-05 11:10:00,56.22,56.25,55.86,55.87,205181.0,54.2419,54.2708,53.8946,53.9042,205181.0
2024-03-05 11:20:00,55.87,55.96,55.75,55.83,393753.0,53.9042,53.991,53.7884,53.8656,393753.0
2024-03-05 11:30:00,55.82,55.97,55.8,55.81,269296.0,53.856,54.0007,53.8367,53.8463,269296.0
2024-03-05 11:40:00,55.8,55.81,55.45,55.47,199570.0,53.8367,53.8463,53.499,53.5183,199570.0
2024-03-05 11:50:00,55.46,55.48,55.36,55.43,158202.0,53.5086,53.5279,53.4121,53.4797,158202.0
2024-03-05 12:00:00,55.43,55.43,55.22,55.41,221426.0,53.4797,53.4797,53.2771,53.4604,221426.0
2024-03-05 12:10:00,55.41,55.52,55.38,55.48,335642.0,53.4604,53.5665,53.4314,53.5279,335642.0
2024-03-05 12:20:00,55.48,55.54,55.34,55.36,181582.0,53.5279,53.5858,53.3929,53.4121,181582.0
2024-03-05 12:30:00,55.36,55.55,55.33,55.45,149534.0,53.4121,53.5955,53.3832,53.499,149534.0
2024-03-05 12:40:00,55.45,55.49,55.35,55.44,140979.0,53.499,53.5376,53.4025,53.4893,140979.0
2024-03-05 12:50:00,55.43,55.58,55.4,55.55,87560.0,53.4797,53.6244,53.4507,53.5955,87560.0
2024-03-05 13:00:00,55.55,55.62,55.52,55.62,88604.0,53.5955,53.663,53.5665,53.663,88604.0
2024-03-05 13:10:00,55.62,55.64,55.51,55.51,111202.0,53.663,53.6823,53.5569,53.5569,111202.0
2024-03-05 13:20:00,55.51,55.62,55.49,55.58,121719.0,53.5569,53.663,53.5376,53.6244,121719.0
2024-03-05 13:30:00,55.58,55.71,55.56,55.59,125948.0,53.6244,53.7498,53.6051,53.6341,125948.0
2024-03-05 13:40:00,55.58,55.65,55.5,55.6,134433.0,53.6244,53.6919,53.5472,53.6437,134433.0
2024-03-05 13:50:00,55.6,55.78,55.6,55.7,215686.0,53.6437,53.8174,53.6437,53.7402,215686.0
2024-03-05 14:00:00,55.7,55.73,55.6,55.71,260234.0,53.7402,53.7691,53.6437,53.7498,260234.0
2024-03-05 14:10:00,55.71,55.76,55.65,55.71,202890.0,53.7498,53.7981,53.6919,53.7498,202890.0
2024-03-05 14:20:00,55.71,55.8,55.62,55.74,164249.0,53.7498,53.8367,53.663,53.7788,164249.0
2024-03-05 14:30:00,55.73,55.75,55.65,55.66,276815.0,53.7691,53.7884,53.6919,53.7016,276815.0
2024-03-05 14:40:00,55.66,55.67,55.49,55.51,199663.0,53.7016,53.7112,53.5376,53.5569,199663.0
2024-03-05 14:50:00,55.5,55.51,55.37,55.4,188607.0,53.5472,53.5569,53.4218,53.4507,188607.0
2024-03-05 15:00:00,55.39,55.42,55.28,55.37,145038.0,53.4411,53.47,53.335,53.4218,145038.0
2024-03-05 15:10:00,55.36,55.39,55.21,55.24,172149.0,53.4121,53.4411,53.2674,53.2964,172149.0
2024-03-05 15:20:00,55.23,55.3,55.12,55.25,191242.0,53.2867,53.3543,53.1806,53.306,191242.0
2024-03-05 15:30:00,55.24,55.3,55.21,55.21,222085.0,53.2964,53.3543,53.2674,53.2674,222085.0
2024-03-05 15:40:00,55.2,55.45,55.1,55.45,384206.0,53.2578,53.499,53.1613,53.499,384206.0
2024-03-05 15:50:00,55.45,55.51,55.33,55.43,1141170.0,53.499,53.5569,53.3832,53.4797,1141170.0
2024-03-06 09:30:00,55.98,56.51,55.87,56.51,523771.0,54.0103,54.5217,53.9042,54.5217,523771.0
2024-03-06 09:40:00,56.5,56.91,56.48,56.67,483477.0,54.512,54.9076,54.4927,54.6761,483477.0
2024-03-06 09:50:00,56.67,56.78,56.59,56.64,189570.0,54.6761,54.7822,54.5989,54.6471,189570.0
2024-03-06 10:00:00,56.62,56.69,56.45,56.59,248337.0,54.6278,54.6954,54.4638,54.5989,248337.0
2024-03-06 10:10:00,56.58,56.64,56.08,56.1,164713.0,54.5892,54.6471,54.1068,54.1261,164713.0
2024-03-06 10:20:00,56.09,56.11,55.97,56.0,149011.0,54.1165,54.1358,54.0007,54.0296,149011.0
2024-03-06 10:30:00,55.99,55.99,55.72,55.76,180974.0,54.02,54.02,53.7595,53.7981,180974.0
2024-03-06 10:40:00,55.77,55.93,55.71,55.93,157058.0,53.8077,53.9621,53.7498,53.9621,157058.0
2024-03-06 10:50:00,55.93,56.17,55.85,56.15,199136.0,53.9621,54.1936,53.8849,54.1744,199136.0
2024-03-06 11:00:00,56.15,56.2,56.09,56.11,95750.0,54.1744,54.2226,54.1165,54.1358,95750.0
2024-03-06 11:10:00,56.1,56.31,56.09,56.24,181077.0,54.1261,54.3287,54.1165,54.2612,181077.0
2024-03-06 11:20:00,56.24,56.35,56.15,56.27,227482.0,54.2612,54.3673,54.1744,54.2901,227482.0
2024-03-06 11:30:00,56.27,56.29,56.07,56.14,200555.0,54.2901,54.3094,54.0972,54.1647,200555.0
2024-03-06 11:40:00,56.14,56.22,56.03,56.19,122163.0,54.1647,54.2419,54.0586,54.2129,122163.0
2024-03-06 11:50:00,56.19,56.28,56.06,56.13,161398.0,54.2129,54.2998,54.0875,54.1551,161398.0
2024-03-06 12:00:00,56.14,56.15,56.0,56.13,130644.0,54.1647,54.1744,54.0296,54.1551,130644.0
2024-03-06 12:10:00,56.13,56.24,56.05,56.06,167849.0,54.1551,54.2612,54.0779,54.0875,167849.0
2024-03-06 12:20:00,56.07,56.12,55.94,55.95,71133.0,54.0972,54.1454,53.9717,53.9814,71133.0
2024-03-06 12:30:00,55.96,56.01,55.88,55.97,97744.0,53.991,54.0393,53.9139,54.0007,97744.0
2024-03-06 12:40:00,55.98,56.06,55.92,55.98,156546.0,54.0103,54.0875,53.9524,54.0103,156546.0
2024-03-06 12:50:00,55.97,56.01,55.84,55.9,51127.0,54.0007,54.0393,53.8753,53.9331,51127.0
2024-03-06 13:00:00,55.91,55.98,55.78,55.92,205046.0,53.9428,54.0103,53.8174,53.9524,205046.0
2024-03-06 13:10:00,55.93,56.0,55.85,56.0,93243.0,53.9621,54.0296,53.8849,54.0296,93243.0
2024-03-06 13:20:00,56.0,56.02,55.79,55.82,163003.0,54.0296,54.0489,53.827,53.856,163003.0
2024-03-06 13:30:00,55.82,55.82,55.68,55.76,312805.0,53.856,53.856,53.7209,53.7981,312805.0
2024-03-06 13:40:00,55.77,55.85,55.61,55.65,108481.0,53.8077,53.8849,53.6534,53.6919,108481.0
2024-03-06 13:50:00,55.64,55.67,55.53,55.57,118999.0,53.6823,53.7112,53.5762,53.6148,118999.0
2024-03-06 14:00:00,55.56,55.65,55.43,55.55,224840.0,53.6051,53.6919,53.4797,53.5955,224840.0
2024-03-06 14:10:00,55.55,55.55,55.29,55.36,131841.0,53.5955,53.5955,53.3446,53.4121,131841.0
2024-03-06 14:20:00,55.36,55.4,55.29,55.38,123610.0,53.4121,53.4507,53.3446,53.4314,123610.0
2024-03-06 14:30:00,55.37,55.42,55.28,55.29,188908.0,53.4218,53.47,53.335,53.3446,188908.0
2024-03-06 14:40:00,55.29,55.4,55.26,55.38,190441.0,53.3446,53.4507,53.3157,53.4314,190441.0
2024-03-06 14:50:00,55.39,55.51,55.35,55.4,192124.0,53.4411,53.5569,53.4025,53.4507,192124.0
2024-03-06 15:00:00,55.39,55.46,55.35,55.4,121605.0,53.4411,53.5086,53.4025,53.4507,121605.0
2024-03-06 15:10:00,55.4,55.56,55.36,55.5,152635.0,53.4507,53.6051,53.4121,53.5472,152635.0
2024-03-06 15:20:00,55.49,55.54,55.41,55.51,230436.0,53.5376,53.5858,53.4604,53.5569,230436.0
2024-03-06 15:30:00,55.51,55.58,55.38,55.53,232654.0,53.5569,53.6244,53.4314,53.5762,232654.0
2024-03-06 15:40:00,55.53,55.61,55.49,55.57,236240.0,53.5762,53.6534,53.5376,53.6148,236240.0
2024-03-06 15:50:00,55.58,55.62,55.48,55.54,787007.0,53.6244,53.663,53.5279,53.5858,787007.0
2024-03-07 09:30:00,56.08,56.21,55.61,55.78,425233.0,54.1068,54.2322,53.6534,53.8174,425233.0
2024-03-07 09:40:00,55.74,55.85,55.59,55.61,239559.0,53.7788,53.8849,53.6341,53.6534,239559.0
2024-03-07 09:50:00,55.61,55.77,55.59,55.68,146949.0,53.6534,53.8077,53.6341,53.7209,146949.0
2024-03-07 10:00:00,55.68,55.74,55.53,55.62,232167.0,53.7209,53.7788,53.5762,53.663,232167.0
2024-03-07 10:10:00,55.63,55.8,55.61,55.62,208445.0,53.6726,53.8367,53.6534,53.663,208445.0
2024-03-07 10:20:00,55.62,55.75,55.57,55.72,183218.0,53.663,53.7884,53.6148,53.7595,183218.0
2024-03-07 10:30:00,55.72,55.83,55.69,55.73,200895.0,53.7595,53.8656,53.7305,53.7691,200895.0
2024-03-07 10:40:00,55.73,55.81,55.69,55.78,171016.0,53.7691,53.8463,53.7305,53.8174,171016.0
2024-03-07 10:50:00,55.79,55.81,55.69,55.79,211639.0,53.827,53.8463,53.7305,53.827,211639.0
2024-03-07 11:00:00,55.8,56.0,55.73,55.98,141980.0,53.8367,54.0296,53.7691,54.0103,141980.0
2024-03-07 11:10:00,55.98,56.07,55.94,56.02,189740.0,54.0103,54.0972,53.9717,54.0489,189740.0
2024-03-07 11:20:00,56.02,56.34,56.01,56.33,191483.0,54.0489,54.3577,54.0393,54.348,191483.0
2024-03-07 11:30:00,56.33,56.47,56.19,56.43,142082.0,54.348,54.4831,54.2129,54.4445,142082.0
2024-03-07 11:40:00,56.43,56.44,56.26,56.29,202561.0,54.4445,54.4541,54.2805,54.3094,202561.0
2024-03-07 11:50:00,56.29,56.33,56.17,56.25,151117.0,54.3094,54.348,54.1936,54.2708,151117.0
2024-03-07 12:00:00,56.24,56.26,56.09,56.13,97083.0,54.2612,54.2805,54.1165,54.1551,97083.0
2024-03-07 12:10:00,56.13,56.26,56.1,56.25,125562.0,54.1551,54.2805,54.1261,54.2708,125562.0
2024-03-07 12:20:00,56.25,56.31,56.21,56.25,175555.0,54.2708,54.3287,54.2322,54.2708,175555.0
2024-03-07 12:30:00,56.25,56.31,56.17,56.21,135359.0,54.2708,54.3287,54.1936,54.2322,135359.0
2024-03-07 12:40:00,56.21,56.21,56.1,56.11,117090.0,54.2322,54.2322,54.1261,54.1358,117090.0
2024-03-07 12:50:00,56.11,56.2,56.1,56.16,100785.0,54.1358,54.2226,54.1261,54.184,100785.0
2024-03-07 13:00:00,56.16,56.23,56.15,56.2,84509.0,54.184,54.2515,54.1744,54.2226,84509.0
2024-03-07 13:10:00,56.2,56.21,56.09,56.1,109233.0,54.2226,54.2322,54.1165,54.1261,109233.0
2024-03-07 13:20:00,56.1,56.18,56.09,56.16,181768.0,54.1261,54.2033,54.1165,54.184,181768.0
2024-03-07 13:30:00,56.15,56.18,56.12,56.17,120913.0,54.1744,54.2033,54.1454,54.1936,120913.0
2024-03-07 13:40:00,56.17,56.26,56.15,56.26,138858.0,54.1936,54.2805,54.1744,54.2805,138858.0
2024-03-07 13:50:00,56.25,56.26,56.14,56.15,112740.0,54.2708,54.2805,54.1647,54.1744,112740.0
2024-03-07 14:00:00,56.14,56.22,56.09,56.2,173404.0,54.1647,54.2419,54.1165,54.2226,173404.0
2024-03-07 14:10:00,56.21,56.23,56.16,56.19,72123.0,54.2322,54.2515,54.184,54.2129,72123.0
2024-03-07 14:20:00,56.19,56.19,56.04,56.15,124704.0,54.2129,54.2129,54.0682,54.1744,124704.0
2024-03-07 14:30:00,56.15,56.17,56.05,56.16,127948.0,54.1744,54.1936,54.0779,54.184,127948.0
2024-03-07 14:40:00,56.16,56.23,56.16,56.2,138801.0,54.184,54.2515,54.184,54.2226,138801.0
2024-03-07 14:50:00,56.19,56.23,56.15,56.2,120734.0,54.2129,54.2515,54.1744,54.2226,120734.0
2024-03-07 15:00:00,56.2,56.21,56.07,56.08,142708.0,54.2226,54.2322,54.0972,54.1068,142708.0
2024-03-07 15:10:00,56.08,56.15,56.03,56.12,115364.0,54.1068,54.1744,54.0586,54.1454,115364.0
2024-03-07 15:20:00,56.12,56.2,56.12,56.19,153994.0,54.1454,54.2226,54.1454,54.2129,153994.0
2024-03-07 15:30:00,56.19,56.26,56.13,56.16,264178.0,54.2129,54.2805,54.1551,54.184,264178.0
2024-03-07 15:40:00,56.16,56.31,56.15,56.18,360795.0,54.184,54.3287,54.1744,54.2033,360795.0
2024-03-07 15:50:00,56.18,56.3,56.13,56.23,883020.0,54.2033,54.3191,54.1551,54.2515,883020.0
2024-03-08 09:30:00,56.72,56.95,56.36,56.41,471246.0,54.7243,54.9462,54.377,54.4252,471246.0
2024-03-08 09:40:00,56.42,56.69,56.39,56.47,193752.0,54.4349,54.6954,54.4059,54.4831,193752.0
2024-03-08 09:50:00,56.47,56.6,56.31,56.55,203733.0,54.4831,54.6085,54.3287,54.5603,203733.0
2024-03-08 10:00:00,56.55,56.72,56.4,56.42,230474.0,54.5603,54.7243,54.4156,54.4349,230474.0
2024-03-08 10:10:00,56.42,56.67,56.41,56.57,201411.0,54.4349,54.6761,54.4252,54.5796,201411.0
2024-03-08 10:20:00,56.56,56.58,56.46,56.47,126061.0,54.5699,54.5892,54.4734,54.4831,126061.0
2024-03-08 10:30:00,56.47,56.55,56.38,56.54,108995.0,54.4831,54.5603,54.3963,54.5506,108995.0
2024-03-08 10:40:00,56.54,56.83,56.51,56.83,282146.0,54.5506,54.8304,54.5217,54.8304,282146.0
2024-03-08 10:50:00,56.83,56.9,56.66,56.73,197445.0,54.8304,54.898,54.6664,54.7339,197445.0
2024-03-08 11:00:00,56.73,56.88,56.65,56.88,139662.0,54.7339,54.8787,54.6568,54.8787,139662.0
2024-03-08 11:10:00,56.87,57.14,56.76,57.11,265199.0,54.869,55.1295,54.7629,55.1006,265199.0
2024-03-08 11:20:00,57.11,57.44,57.1,57.37,255800.0,55.1006,55.419,55.0909,55.3514,255800.0
2024-03-08 11:30:00,57.38,57.59,57.31,57.43,194679.0,55.3611,55.5637,55.2935,55.4093,194679.0
2024-03-08 11:40:00,57.43,57.43,57.23,57.31,235087.0,55.4093,55.4093,55.2164,55.2935,235087.0
2024-03-08 11:50:00,57.32,57.42,57.23,57.23,267396.0,55.3032,55.3997,55.2164,55.2164,267396.0
2024-03-08 12:00:00,57.23,57.41,57.16,57.17,202073.0,55.2164,55.39,55.1488,55.1585,202073.0
2024-03-08 12:10:00,57.17,57.41,57.12,57.41,195140.0,55.1585,55.39,55.1102,55.39,195140.0
2024-03-08 12:20:00,57.42,57.53,57.33,57.53,167378.0,55.3997,55.5058,55.3128,55.5058,167378.0
2024-03-08 12:30:00,57.52,57.7,57.47,57.7,168587.0,55.4961,55.6698,55.4479,55.6698,168587.0
2024-03-08 12:40:00,57.69,57.75,57.68,57.72,189648.0,55.6602,55.7181,55.6505,55.6891,189648.0
2024-03-08 12:50:00,57.72,57.88,57.64,57.8,212038.0,55.6891,55.8435,55.6119,55.7663,212038.0
2024-03-08 13:00:00,57.8,57.89,57.68,57.83,234036.0,55.7663,55.8531,55.6505,55.7952,234036.0
2024-03-08 13:10:00,57.84,57.92,57.78,57.86,124313.0,55.8049,55.8821,55.747,55.8242,124313.0
2024-03-08 13:20:00,57.85,58.13,57.85,58.1,173756.0,55.8145,56.0847,55.8145,56.0557,173756.0
2024-03-08 13:30:00,58.11,58.16,58.04,58.05,201802.0,56.0654,56.1136,55.9979,56.0075,201802.0
2024-03-08 13:40:00,58.05,58.08,57.86,57.94,154826.0,56.0075,56.0364,55.8242,55.9014,154826.0
2024-03-08 13:50:00,57.95,58.03,57.93,58.01,108294.0,55.911,55.9882,55.8917,55.9689,108294.0
2024-03-08 14:00:00,58.02,58.04,57.86,57.93,189434.0,55.9786,55.9979,55.8242,55.8917,189434.0
2024-03-08 14:10:00,57.94,58.14,57.94,57.99,139335.0,55.9014,56.0943,55.9014,55.9496,139335.0
2024-03-08 14:20:00,57.98,58.12,57.98,58.12,138040.0,55.94,56.075,55.94,56.075,138040.0
2024-03-08 14:30:00,58.12,58.12,58.01,58.05,151598.0,56.075,56.075,55.9689,56.0075,151598.0
2024-03-08 14:40:00,58.05,58.08,57.99,58.03,152759.0,56.0075,56.0364,55.9496,55.9882,152759.0
2024-03-08 14:50:00,58.03,58.09,57.92,57.96,232343.0,55.9882,56.0461,55.8821,55.9207,232343.0
2024-03-08 15:00:00,57.96,58.03,57.9,57.91,151544.0,55.9207,55.9882,55.8628,55.8724,151544.0
2024-03-08 15:10:00,57.91,58.08,57.85,58.04,256687.0,55.8724,56.0364,55.8145,55.9979,256687.0
2024-03-08 15:20:00,58.03,58.08,57.88,57.89,163940.0,55.9882,56.0364,55.8435,55.8531,163940.0
2024-03-08 15:30:00,57.88,58.09,57.87,57.95,297258.0,55.8435,56.0461,55.8338,55.911,297258.0
2024-03-08 15:40:00,57.94,58.06,57.93,58.01,400800.0,55.9014,56.0171,55.8917,55.9689,400800.0
2024-03-08 15:50:00,58.01,58.07,57.77,57.82,985384.0,55.9689,56.0268,55.7374,55.7856,985384.0
2024-03-11 09:30:00,57.57,58.14,57.54,57.79,430059.0,55.5444,56.0943,55.5154,55.7566,430059.0
2024-03-11 09:40:00,57.77,57.77,57.35,57.46,161501.0,55.7374,55.7374,55.3321,55.4383,161501.0
2024-03-11 09:50:00,57.44,57.61,57.36,57.58,95394.0,55.419,55.583,55.3418,55.554,95394.0
2024-03-11 10:00:00,57.57,57.59,57.27,57.3,186556.0,55.5444,55.5637,55.2549,55.2839,186556.0
2024-03-11 10:10:00,57.29,57.37,57.2,57.34,151678.0,55.2742,55.3514,55.1874,55.3225,151678.0
2024-03-11 10:20:00,57.35,57.42,57.24,57.3,131624.0,55.3321,55.3997,55.226,55.2839,131624.0
2024-03-11 10:30:00,57.3,57.3,57.03,57.03,131636.0,55.2839,55.2839,55.0234,55.0234,131636.0
2024-03-11 10:40:00,57.04,57.23,56.89,57.22,275542.0,55.033,55.2164,54.8883,55.2067,275542.0
2024-03-11 10:50:00,57.22,57.29,56.94,57.18,274329.0,55.2067,55.2742,54.9366,55.1681,274329.0
2024-03-11 11:00:00,57.18,57.2,57.0,57.17,101906.0,55.1681,55.1874,54.9944,55.1585,101906.0
2024-03-11 11:10:00,57.18,57.33,57.17,57.2,171236.0,55.1681,55.3128,55.1585,55.1874,171236.0
2024-03-11 11:20:00,57.21,57.45,57.21,57.44,152035.0,55.1971,55.4286,55.1971,55.419,152035.0
2024-03-11 11:30:00,57.45,57.5,57.35,57.42,151464.0,55.4286,55.4769,55.3321,55.3997,151464.0
2024-03-11 11:40:00,57.41,57.57,57.4,57.46,96578.0,55.39,55.5444,55.3804,55.4383,96578.0
2024-03-11 11:50:00,57.45,57.63,57.42,57.59,106223.0,55.4286,55.6023,55.3997,55.5637,106223.0
2024-03-11 12:00:00,57.59,57.69,57.52,57.57,178640.0,55.5637,55.6602,55.4961,55.5444,178640.0
2024-03-11 12:10:00,57.55,57.68,57.55,57.6,90269.0,55.5251,55.6505,55.5251,55.5733,90269.0
2024-03-11 12:20:00,57.61,57.76,57.6,57.62,163683.0,55.583,55.7277,55.5733,55.5926,163683.0
2024-03-11 12:30:00,57.62,57.7,57.59,57.64,88115.0,55.5926,55.6698,55.5637,55.6119,88115.0
2024-03-11 12:40:00,57.64,57.74,57.63,57.73,78913.0,55.6119,55.7084,55.6023,55.6988,78913.0
2024-03-11 12:50:00,57.73,57.79,57.63,57.65,111497.0,55.6988,55.7566,55.6023,55.6216,111497.0
2024-03-11 13:00:00,57.64,57.74,57.6,57.72,109241.0,55.6119,55.7084,55.5733,55.6891,109241.0
2024-03-11 13:10:00,57.73,57.74,57.63,57.73,76471.0,55.6988,55.7084,55.6023,55.6988,76471.0
2024-03-11 13:20:00,57.73,57.83,57.73,57.82,88122.0,55.6988,55.7952,55.6988,55.7856,88122.0
2024-03-11 13:30:00,57.82,57.84,57.74,57.79,87355.0,55.7856,55.8049,55.7084,55.7566,87355.0
2024-03-11 13:40:00,57.79,57.8,57.69,57.72,84810.0,55.7566,55.7663,55.6602,55.6891,84810.0
2024-03-11 13:50:00,57.71,57.78,57.68,57.73,92521.0,55.6795,55.747,55.6505,55.6988,92521.0
2024-03-11 14:00:00,57.73,57.75,57.63,57.65,95314.0,55.6988,55.7181,55.6023,55.6216,95314.0
2024-03-11 14:10:00,57.64,57.66,57.52,57.54,207482.0,55.6119,55.6312,55.4961,55.5154,207482.0
2024-03-11 14:20:00,57.54,57.65,57.53,57.6,116934.0,55.5154,55.6216,55.5058,55.5733,116934.0
2024-03-11 14:30:00,57.61,57.7,57.52,57.55,259443.0,55.583,55.6698,55.4961,55.5251,259443.0
2024-03-11 14:40:00,57.55,57.58,57.46,57.49,140381.0,55.5251,55.554,55.4383,55.4672,140381.0
2024-03-11 14:50:00,57.49,57.71,57.47,57.7,188416.0,55.4672,55.6795,55.4479,55.6698,188416.0
2024-03-11 15:00:00,57.7,57.76,57.62,57.68,119832.0,55.6698,55.7277,55.5926,55.6505,119832.0
2024-03-11 15:10:00,57.68,57.73,57.59,57.62,118974.0,55.6505,55.6988,55.5637,55.5926,118974.0
2024-03-11 15:20:00,57.62,57.7,57.61,57.62,136967.0,55.5926,55.6698,55.583,55.5926,136967.0
2024-03-11 15:30:00,57.62,57.68,57.53,57.59,154736.0,55.5926,55.6505,55.5058,55.5637,154736.0
2024-03-11 15:40:00,57.59,57.71,57.58,57.69,214407.0,55.5637,55.6795,55.554,55.6602,214407.0
2024-03-11 15:50:00,57.7,57.91,57.61,57.87,750666.0,55.6698,55.8724,55.583,55.8338,750666.0
2024-03-12 09:30:00,57.67,57.86,57.39,57.46,254582.0,55.6409,55.8242,55.3707,55.4383,254582.0
2024-03-12 09:40:00,57.47,57.56,57.35,57.41,163316.0,55.4479,55.5347,55.3321,55.39,163316.0
2024-03-12 09:50:00,57.42,57.87,57.41,57.84,133740.0,55.3997,55.8338,55.39,55.8049,133740.0
2024-03-12 10:00:00,57.87,57.89,57.65,57.74,121870.0,55.8338,55.8531,55.6216,55.7084,121870.0
2024-03-12 10:10:00,57.73,57.94,57.65,57.89,130770.0,55.6988,55.9014,55.6216,55.8531,130770.0
2024-03-12 10:20:00,57.89,58.0,57.86,57.9,81489.0,55.8531,55.9593,55.8242,55.8628,81489.0
2024-03-12 10:30:00,57.9,57.9,57.68,57.86,102644.0,55.8628,55.8628,55.6505,55.8242,102644.0
2024-03-12 10:40:00,57.85,57.96,57.83,57.85,114097.0,55.8145,55.9207,55.7952,55.8145,114097.0
2024-03-12 10:50:00,57.86,57.95,57.64,57.69,211039.0,55.8242,55.911,55.6119,55.6602,211039.0
2024-03-12 11:00:00,57.69,57.72,57.42,57.48,119584.0,55.6602,55.6891,55.3997,55.4576,119584.0
2024-03-12 11:10:00,57.5,57.58,57.44,57.51,118908.0,55.4769,55.554,55.419,55.4865,118908.0
2024-03-12 11:20:00,57.51,57.52,57.33,57.38,120537.0,55.4865,55.4961,55.3128,55.3611,120537.0
2024-03-12 11:30:00,57.38,57.52,57.29,57.42,149354.0,55.3611,55.4961,55.2742,55.3997,149354.0
2024-03-12 11:40:00,57.44,57.47,57.18,57.19,97530.0,55.419,55.4479,55.1681,55.1778,97530.0
2024-03-12 11:50:00,57.19,57.33,57.15,57.25,97031.0,55.1778,55.3128,55.1392,55.2356,97031.0
2024-03-12 12:00:00,57.26,57.26,57.05,57.05,144938.0,55.2453,55.2453,55.0427,55.0427,144938.0
2024-03-12 12:10:00,57.05,57.06,56.89,56.92,204070.0,55.0427,55.0523,54.8883,54.9173,204070.0
2024-03-12 12:20:00,56.92,56.99,56.83,56.88,177971.0,54.9173,54.9848,54.8304,54.8787,177971.0
2024-03-12 12:30:00,56.88,56.88,56.6,56.7,200447.0,54.8787,54.8787,54.6085,54.705,200447.0
2024-03-12 12:40:00,56.7,56.77,56.55,56.7,218491.0,54.705,54.7725,54.5603,54.705,218491.0
2024-03-12 12:50:00,56.69,57.02,56.67,56.9,184023.0,54.6954,55.0137,54.6761,54.898,184023.0
2024-03-12 13:00:00,56.91,56.94,56.79,56.87,65560.0,54.9076,54.9366,54.7918,54.869,65560.0
2024-03-12 13:10:00,56.87,56.97,56.83,56.96,267641.0,54.869,54.9655,54.8304,54.9559,267641.0
2024-03-12 13:20:00,56.97,57.08,56.95,56.98,105930.0,54.9655,55.0716,54.9462,54.9751,105930.0
2024-03-12 13:30:00,56.96,57.07,56.94,57.04,178304.0,54.9559,55.062,54.9366,55.033,178304.0
2024-03-12 13:40:00,57.04,57.14,56.94,57.13,68707.0,55.033,55.1295,54.9366,55.1199,68707.0
2024-03-12 13:50:00,57.13,57.3,57.1,57.16,199820.0,55.1199,55.2839,55.0909,55.1488,199820.0
2024-03-12 14:00:00,57.16,57.16,57.06,57.14,75155.0,55.1488,55.1488,55.0523,55.1295,75155.0
2024-03-12 14:10:00,57.15,57.23,57.12,57.15,124375.0,55.1392,55.2164,55.1102,55.1392,124375.0
2024-03-12 14:20:00,57.14,57.19,57.06,57.11,248192.0,55.1295,55.1778,55.0523,55.1006,248192.0
2024-03-12 14:30:00,57.11,57.2,57.08,57.2,99661.0,55.1006,55.1874,55.0716,55.1874,99661.0
2024-03-12 14:40:00,57.2,57.25,57.07,57.23,105317.0,55.1874,55.2356,55.062,55.2164,105317.0
2024-03-12 14:50:00,57.23,57.32,57.21,57.31,123127.0,55.2164,55.3032,55.1971,55.2935,123127.0
2024-03-12 15:00:00,57.31,57.41,57.3,57.31,102605.0,55.2935,55.39,55.2839,55.2935,102605.0
2024-03-12 15:10:00,57.32,57.37,57.23,57.36,106828.0,55.3032,55.3514,55.2164,55.3418,106828.0
2024-03-12 15:20:00,57.37,57.4,57.34,57.4,102989.0,55.3514,55.3804,55.3225,55.3804,102989.0
2024-03-12 15:30:00,57.4,57.41,57.22,57.23,150780.0,55.3804,55.39,55.2067,55.2164,150780.0
2024-03-12 15:40:00,57.23,57.32,57.21,57.23,211363.0,55.2164,55.3032,55.1971,55.2164,211363.0
2024-03-12 15:50:00,57.22,57.32,57.13,57.13,661324.0,55.2067,55.3032,55.1199,55.1199,661324.0
2024-03-13 09:30:00,58.97,60.37,58.95,59.71,1702253.0,56.8951,58.2459,56.8758,57.6091,1702253.0
2024-03-13 09:40:00,59.69,60.15,59.49,60.11,990984.0,57.5898,58.0336,57.3968,57.995,990984.0
2024-03-13 09:50:00,60.09,60.11,59.6,59.71,1088096.0,57.9757,57.995,57.503,57.6091,1088096.0
2024-03-13 10:00:00,59.71,60.13,59.69,59.86,458389.0,57.6091,58.0143,57.5898,57.7538,458389.0
2024-03-13 10:10:00,59.86,59.86,59.42,59.47,382430.0,57.7538,57.7538,57.3293,57.3775,382430.0
2024-03-13 10:20:00,59.47,59.64,59.34,59.45,219906.0,57.3775,57.5416,57.2521,57.3582,219906.0
2024-03-13 10:30:00,59.44,59.56,59.2,59.55,225340.0,57.3486,57.4644,57.117,57.4547,225340.0
2024-03-13 10:40:00,59.56,59.59,59.34,59.36,170267.0,57.4644,57.4933,57.2521,57.2714,170267.0
2024-03-13 10:50:00,59.36,59.71,59.33,59.64,226596.0,57.2714,57.6091,57.2425,57.5416,226596.0
2024-03-13 11:00:00,59.65,59.67,59.4,59.61,162937.0,57.5512,57.5705,57.31,57.5126,162937.0
2024-03-13 11:10:00,59.61,59.8,59.6,59.71,172832.0,57.5126,57.6959,57.503,57.6091,172832.0
2024-03-13 11:20:00,59.71,59.93,59.7,59.87,227692.0,57.6091,57.8214,57.5994,57.7635,227692.0
2024-03-13 11:30:00,59.87,60.0,59.77,59.87,196438.0,57.7635,57.8889,57.667,57.7635,196438.0
2024-03-13 11:40:00,59.87,59.93,59.72,59.76,191253.0,57.7635,57.8214,57.6187,57.6573,191253.0
2024-03-13 11:50:00,59.76,59.83,59.69,59.79,160059.0,57.6573,57.7249,57.5898,57.6863,160059.0
2024-03-13 12:00:00,59.79,59.88,59.65,59.75,191529.0,57.6863,57.7731,57.5512,57.6477,191529.0
2024-03-13 12:10:00,59.75,59.9,59.7,59.7,253711.0,57.6477,57.7924,57.5994,57.5994,253711.0
2024-03-13 12:20:00,59.69,59.73,59.4,59.4,233793.0,57.5898,57.6284,57.31,57.31,233793.0
2024-03-13 12:30:00,59.39,59.68,59.38,59.62,238911.0,57.3004,57.5801,57.2907,57.5223,238911.0
2024-03-13 12:40:00,59.62,59.69,59.39,59.4,164596.0,57.5223,57.5898,57.3004,57.31,164596.0
2024-03-13 12:50:00,59.4,59.43,59.22,59.29,164644.0,57.31,57.3389,57.1363,57.2039,164644.0
2024-03-13 13:00:00,59.29,59.34,59.2,59.29,178780.0,57.2039,57.2521,57.117,57.2039,178780.0
2024-03-13 13:10:00,59.28,59.29,59.17,59.19,250850.0,57.1942,57.2039,57.0881,57.1074,250850.0
2024-03-13 13:20:00,59.19,59.43,59.19,59.34,172142.0,57.1074,57.3389,57.1074,57.2521,172142.0
2024-03-13 13:30:00,59.33,59.35,59.2,59.27,131070.0,57.2425,57.2618,57.117,57.1846,131070.0
2024-03-13 13:40:00,59.28,59.35,59.26,59.26,176318.0,57.1942,57.2618,57.1749,57.1749,176318.0
2024-03-13 13:50:00,59.27,59.44,59.24,59.37,244060.0,57.1846,57.3486,57.1556,57.2811,244060.0
2024-03-13 14:00:00,59.37,59.5,59.35,59.5,223234.0,57.2811,57.4065,57.2618,57.4065,223234.0
2024-03-13 14:10:00,59.51,59.59,59.46,59.52,245289.0,57.4161,57.4933,57.3679,57.4258,245289.0
2024-03-13 14:20:00,59.51,59.59,59.44,59.44,234090.0,57.4161,57.4933,57.3486,57.3486,234090.0
2024-03-13 14:30:00,59.44,59.46,59.33,59.4,133670.0,57.3486,57.3679,57.2425,57.31,133670.0
2024-03-13 14:40:00,59.41,59.42,59.29,59.38,150833.0,57.3196,57.3293,57.2039,57.2907,150833.0
2024-03-13 14:50:00,59.38,59.45,59.31,59.34,133251.0,57.2907,57.3582,57.2232,57.2521,133251.0
2024-03-13 15:00:00,59.34,59.49,59.28,59.47,203080.0,57.2521,57.3968,57.1942,57.3775,203080.0
2024-03-13 15:10:00,59.47,59.52,59.36,59.42,254747.0,57.3775,57.4258,57.2714,57.3293,254747.0
2024-03-13 15:20:00,59.42,59.53,59.37,59.42,198775.0,57.3293,57.4354,57.2811,57.3293,198775.0
2024-03-13 15:30:00,59.43,59.69,59.42,59.68,284683.0,57.3389,57.5898,57.3293,57.5801,284683.0
2024-03-13 15:40:00,59.65,59.77,59.52,59.76,475269.0,57.5512,57.667,57.4258,57.6573,475269.0
2024-03-13 15:50:00,59.76,59.77,59.46,59.56,1267011.0,57.6573,57.667,57.3679,57.4644,1267011.0
2024-03-14 09:30:00,59.2,60.24,59.13,59.47,720034.0,57.117,58.1204,57.0495,57.3775,720034.0
2024-03-14 09:40:00,59.48,59.65,59.34,59.56,506066.0,57.3872,57.5512,57.2521,57.4644,506066.0
2024-03-14 09:50:00,59.54,59.67,59.11,59.21,299349.0,57.4451,57.5705,57.0302,57.1267,299349.0
2024-03-14 10:00:00,59.2,59.58,59.14,59.53,221915.0,57.117,57.4837,57.0591,57.4354,221915.0
2024-03-14 10:10:00,59.53,59.74,59.47,59.7,221042.0,57.4354,57.638,57.3775,57.5994,221042.0
2024-03-14 10:20:00,59.69,59.69,59.55,59.61,231596.0,57.5898,57.5898,57.4547,57.5126,231596.0
2024-03-14 10:30:00,59.61,59.74,59.56,59.64,214623.0,57.5126,57.638,57.4644,57.5416,214623.0
2024-03-14 10:40:00,59.64,59.74,59.57,59.7,248458.0,57.5416,57.638,57.474,57.5994,248458.0
2024-03-14 10:50:00,59.7,59.72,59.44,59.67,234302.0,57.5994,57.6187,57.3486,57.5705,234302.0
2024-03-14 11:00:00,59.66,59.86,59.5,59.85,210393.0,57.5609,57.7538,57.4065,57.7442,210393.0
2024-03-14 11:10:00,59.84,59.99,59.79,59.93,324589.0,57.7345,57.8792,57.6863,57.8214,324589.0
2024-03-14 11:20:00,59.94,60.02,59.79,60.0,209883.0,57.831,57.9082,57.6863,57.8889,209883.0
2024-03-14 11:30:00,60.01,60.05,59.85,59.92,247804.0,57.8985,57.9371,57.7442,57.8117,247804.0
2024-03-14 11:40:00,59.92,59.94,59.68,59.68,177853.0,57.8117,57.831,57.5801,57.5801,177853.0
2024-03-14 11:50:00,59.68,59.68,59.38,59.43,349352.0,57.5801,57.5801,57.2907,57.3389,349352.0
2024-03-14 12:00:00,59.43,59.62,59.3,59.61,286475.0,57.3389,57.5223,57.2135,57.5126,286475.0
2024-03-14 12:10:00,59.61,59.7,59.5,59.56,275640.0,57.5126,57.5994,57.4065,57.4644,275640.0
2024-03-14 12:20:00,59.55,59.76,59.49,59.71,320219.0,57.4547,57.6573,57.3968,57.6091,320219.0
2024-03-14 12:30:00,59.7,59.78,59.63,59.78,95322.0,57.5994,57.6766,57.5319,57.6766,95322.0
2024-03-14 12:40:00,59.78,59.78,59.55,59.61,154136.0,57.6766,57.6766,57.4547,57.5126,154136.0
2024-03-14 12:50:00,59.6,59.61,59.39,59.39,155230.0,57.503,57.5126,57.3004,57.3004,155230.0
2024-03-14 13:00:00,59.39,59.58,59.36,59.58,98102.0,57.3004,57.4837,57.2714,57.4837,98102.0
2024-03-14 13:10:00,59.58,59.58,59.32,59.37,142741.0,57.4837,57.4837,57.2328,57.2811,142741.0
2024-03-14 13:20:00,59.36,59.43,59.34,59.39,104134.0,57.2714,57.3389,57.2521,57.3004,104134.0
2024-03-14 13:30:00,59.39,59.4,59.24,59.37,174171.0,57.3004,57.31,57.1556,57.2811,174171.0
2024-03-14 13:40:00,59.37,59.42,59.27,59.29,529658.0,57.2811,57.3293,57.1846,57.2039,529658.0
2024-03-14 13:50:00,59.3,59.47,59.26,59.46,269088.0,57.2135,57.3775,57.1749,57.3679,269088.0
2024-03-14 14:00:00,59.46,59.67,59.41,59.6,349440.0,57.3679,57.5705,57.3196,57.503,349440.0
2024-03-14 14:10:00,59.59,59.84,59.57,59.77,403523.0,57.4933,57.7345,57.474,57.667,403523.0
2024-03-14 14:20:00,59.77,59.98,59.76,59.97,301198.0,57.667,57.8696,57.6573,57.8599,301198.0
2024-03-14 14:30:00,59.96,60.0,59.84,59.97,381017.0,57.8503,57.8889,57.7345,57.8599,381017.0
2024-03-14 14:40:00,59.97,60.1,59.88,59.89,329900.0,57.8599,57.9854,57.7731,57.7828,329900.0
2024-03-14 14:50:00,59.88,59.97,59.73,59.77,182221.0,57.7731,57.8599,57.6284,57.667,182221.0
2024-03-14 15:00:00,59.77,59.78,59.51,59.57,214775.0,57.667,57.6766,57.4161,57.474,214775.0
2024-03-14 15:10:00,59.56,59.63,59.4,59.46,226024.0,57.4644,57.5319,57.31,57.3679,226024.0
2024-03-14 15:20:00,59.46,59.61,59.4,59.41,251549.0,57.3679,57.5126,57.31,57.3196,251549.0
2024-03-14 15:30:00,59.41,59.49,59.37,59.45,377954.0,57.3196,57.3968,57.2811,57.3582,377954.0
2024-03-14 15:40:00,59.45,59.65,59.45,59.65,873991.0,57.3582,57.5512,57.3582,57.5512,873991.0
2024-03-14 15:50:00,59.65,59.74,59.49,59.56,1477411.0,57.5512,57.638,57.3968,57.4644,1477411.0
2024-03-15 09:30:00,59.2,60.02,59.13,59.14,4785375.0,57.117,57.9082,57.0495,57.0591,4785375.0
2024-03-15 09:40:00,59.13,59.36,58.91,59.13,343691.0,57.0495,57.2714,56.8372,57.0495,343691.0
2024-03-15 09:50:00,59.14,59.45,59.07,59.07,342673.0,57.0591,57.3582,56.9916,56.9916,342673.0
2024-03-15 10:00:00,59.06,59.27,59.03,59.27,374720.0,56.982,57.1846,56.953,57.1846,374720.0
2024-03-15 10:10:00,59.27,59.44,59.2,59.44,393414.0,57.1846,57.3486,57.117,57.3486,393414.0
2024-03-15 10:20:00,59.45,59.65,59.25,59.28,240913.0,57.3582,57.5512,57.1653,57.1942,240913.0
2024-03-15 10:30:00,59.28,59.69,59.21,59.69,261686.0,57.1942,57.5898,57.1267,57.5898,261686.0
2024-03-15 10:40:00,59.67,59.7,59.44,59.66,169255.0,57.5705,57.5994,57.3486,57.5609,169255.0
2024-03-15 10:50:00,59.67,59.76,59.54,59.61,113101.0,57.5705,57.6573,57.4451,57.5126,113101.0
2024-03-15 11:00:00,59.62,59.63,59.16,59.21,148462.0,57.5223,57.5319,57.0784,57.1267,148462.0
2024-03-15 11:10:00,59.18,59.27,59.12,59.2,135559.0,57.0977,57.1846,57.0399,57.117,135559.0
2024-03-15 11:20:00,59.2,59.22,59.1,59.14,115605.0,57.117,57.1363,57.0206,57.0591,115605.0
2024-03-15 11:30:00,59.13,59.21,59.07,59.21,265077.0,57.0495,57.1267,56.9916,57.1267,265077.0
2024-03-15 11:40:00,59.2,59.21,59.06,59.16,108810.0,57.117,57.1267,56.982,57.0784,108810.0
2024-03-15 11:50:00,59.15,59.21,59.04,59.08,120484.0,57.0688,57.1267,56.9627,57.0013,120484.0
2024-03-15 12:00:00,59.07,59.09,58.97,59.07,132693.0,56.9916,57.0109,56.8951,56.9916,132693.0
2024-03-15 12:10:00,59.06,59.08,58.91,58.96,106453.0,56.982,57.0013,56.8372,56.8855,106453.0
2024-03-15 12:20:00,58.95,59.25,58.94,59.15,216746.0,56.8758,57.1653,56.8662,57.0688,216746.0
2024-03-15 12:30:00,59.15,59.23,58.92,58.93,219711.0,57.0688,57.146,56.8469,56.8565,219711.0
2024-03-15 12:40:00,58.92,59.02,58.87,58.96,169031.0,56.8469,56.9434,56.7986,56.8855,169031.0
2024-03-15 12:50:00,58.97,59.09,58.94,59.05,147155.0,56.8951,57.0109,56.8662,56.9723,147155.0
2024-03-15 13:00:00,59.05,59.21,58.99,59.2,119637.0,56.9723,57.1267,56.9144,57.117,119637.0
2024-03-15 13:10:00,59.21,59.28,59.12,59.18,144811.0,57.1267,57.1942,57.0399,57.0977,144811.0
2024-03-15 13:20:00,59.18,59.3,59.17,59.22,89150.0,57.0977,57.2135,57.0881,57.1363,89150.0
2024-03-15 13:30:00,59.23,59.42,59.23,59.35,139688.0,57.146,57.3293,57.146,57.2618,139688.0
2024-03-15 13:40:00,59.36,59.38,59.17,59.18,110933.0,57.2714,57.2907,57.0881,57.0977,110933.0
2024-03-15 13:50:00,59.19,59.35,59.19,59.28,111964.0,57.1074,57.2618,57.1074,57.1942,111964.0
2024-03-15 14:00:00,59.28,59.3,59.15,59.21,111111.0,57.1942,57.2135,57.0688,57.1267,111111.0
2024-03-15 14:10:00,59.21,59.33,59.18,59.33,91166.0,57.1267,57.2425,57.0977,57.2425,91166.0
2024-03-15 14:20:00,59.33,59.43,59.31,59.41,187208.0,57.2425,57.3389,57.2232,57.3196,187208.0
2024-03-15 14:30:00,59.42,59.49,59.38,59.44,155042.0,57.3293,57.3968,57.2907,57.3486,155042.0
2024-03-15 14:40:00,59.44,59.59,59.43,59.55,176184.0,57.3486,57.4933,57.3389,57.4547,176184.0
2024-03-15 14:50:00,59.56,59.69,59.55,59.67,385593.0,57.4644,57.5898,57.4547,57.5705,385593.0
2024-03-15 15:00:00,59.67,59.83,59.61,59.81,201837.0,57.5705,57.7249,57.5126,57.7056,201837.0
2024-03-15 15:10:00,59.81,59.82,59.67,59.82,230349.0,57.7056,57.7152,57.5705,57.7152,230349.0
2024-03-15 15:20:00,59.82,59.97,59.81,59.92,468398.0,57.7152,57.8599,57.7056,57.8117,468398.0
2024-03-15 15:30:00,59.91,60.04,59.88,59.93,1007809.0,57.8021,57.9275,57.7731,57.8214,1007809.0
2024-03-15 15:40:00,59.92,60.09,59.74,60.07,772180.0,57.8117,57.9757,57.638,57.9564,772180.0
2024-03-15 15:50:00,60.08,60.13,59.92,60.08,3112031.0,57.9661,58.0143,57.8117,57.9661,3112031.0
2024-03-18 09:30:00,60.08,60.38,59.56,59.56,601751.0,57.9661,58.2555,57.4644,57.4644,601751.0
2024-03-18 09:40:00,59.55,59.92,59.47,59.48,315479.0,57.4547,57.8117,57.3775,57.3872,315479.0
2024-03-18 09:50:00,59.46,59.83,59.44,59.73,386311.0,57.3679,57.7249,57.3486,57.6284,386311.0
2024-03-18 10:00:00,59.75,60.07,59.75,60.03,272211.0,57.6477,57.9564,57.6477,57.9178,272211.0
2024-03-18 10:10:00,60.03,60.14,59.86,59.98,276238.0,57.9178,58.024,57.7538,57.8696,276238.0
2024-03-18 10:20:00,59.99,60.02,59.82,59.86,411341.0,57.8792,57.9082,57.7152,57.7538,411341.0
2024-03-18 10:30:00,59.85,60.15,59.81,60.08,114104.0,57.7442,58.0336,57.7056,57.9661,114104.0
2024-03-18 10:40:00,60.07,60.11,59.95,60.11,134697.0,57.9564,57.995,57.8406,57.995,134697.0
2024-03-18 10:50:00,60.1,60.22,60.07,60.21,123680.0,57.9854,58.1011,57.9564,58.0915,123680.0
2024-03-18 11:00:00,60.21,60.48,60.21,60.47,214737.0,58.0915,58.352,58.0915,58.3424,214737.0
2024-03-18 11:10:00,60.47,60.63,60.4,60.56,376133.0,58.3424,58.4967,58.2748,58.4292,376133.0
2024-03-18 11:20:00,60.55,60.77,60.46,60.74,309558.0,58.4195,58.6318,58.3327,58.6029,309558.0
2024-03-18 11:30:00,60.74,60.88,60.64,60.73,351581.0,58.6029,58.7379,58.5064,58.5932,351581.0
2024-03-18 11:40:00,60.73,60.9,60.62,60.89,249027.0,58.5932,58.7572,58.4871,58.7476,249027.0
2024-03-18 11:50:00,60.88,60.96,60.75,60.91,450284.0,58.7379,58.8151,58.6125,58.7669,450284.0
2024-03-18 12:00:00,60.91,60.99,60.73,60.9,385641.0,58.7669,58.8441,58.5932,58.7572,385641.0
2024-03-18 12:10:00,60.89,61.06,60.87,61.05,227188.0,58.7476,58.9116,58.7283,58.9019,227188.0
2024-03-18 12:20:00,61.06,61.13,61.01,61.02,185840.0,58.9116,58.9791,58.8634,58.873,185840.0
2024-03-18 12:30:00,61.02,61.05,60.87,61.0,218233.0,58.873,58.9019,58.7283,58.8537,218233.0
2024-03-18 12:40:00,61.01,61.11,60.88,60.92,164061.0,58.8634,58.9598,58.7379,58.7765,164061.0
2024-03-18 12:50:00,60.92,61.09,60.92,61.09,87672.0,58.7765,58.9405,58.7765,58.9405,87672.0
2024-03-18 13:00:00,61.09,61.14,61.01,61.05,90869.0,58.9405,58.9888,58.8634,58.9019,90869.0
2024-03-18 13:10:00,61.05,61.06,60.87,60.9,136970.0,58.9019,58.9116,58.7283,58.7572,136970.0
2024-03-18 13:20:00,60.89,60.9,60.74,60.75,416955.0,58.7476,58.7572,58.6029,58.6125,416955.0
2024-03-18 13:30:00,60.75,60.84,60.67,60.69,418109.0,58.6125,58.6993,58.5353,58.5546,418109.0
2024-03-18 13:40:00,60.7,60.71,60.56,60.65,200085.0,58.5643,58.5739,58.4292,58.516,200085.0
2024-03-18 13:50:00,60.65,60.74,60.6,60.68,278821.0,58.516,58.6029,58.4678,58.545,278821.0
2024-03-18 14:00:00,60.67,60.71,60.55,60.56,142255.0,58.5353,58.5739,58.4195,58.4292,142255.0
2024-03-18 14:10:00,60.55,60.57,60.47,60.5,136280.0,58.4195,58.4388,58.3424,58.3713,136280.0
2024-03-18 14:20:00,60.5,60.51,60.3,60.5,187115.0,58.3713,58.3809,58.1783,58.3713,187115.0
2024-03-18 14:30:00,60.5,60.56,60.3,60.31,112103.0,58.3713,58.4292,58.1783,58.188,112103.0
2024-03-18 14:40:00,60.32,60.36,60.24,60.3,202511.0,58.1976,58.2362,58.1204,58.1783,202511.0
2024-03-18 14:50:00,60.3,60.32,60.13,60.21,339598.0,58.1783,58.1976,58.0143,58.0915,339598.0
2024-03-18 15:00:00,60.21,60.33,60.12,60.16,204257.0,58.0915,58.2073,58.0047,58.0433,204257.0
2024-03-18 15:10:00,60.16,60.35,60.14,60.33,249075.0,58.0433,58.2266,58.024,58.2073,249075.0
2024-03-18 15:20:00,60.33,60.33,60.11,60.17,382629.0,58.2073,58.2073,57.995,58.0529,382629.0
2024-03-18 15:30:00,60.16,60.24,60.13,60.18,330881.0,58.0433,58.1204,58.0143,58.0626,330881.0
2024-03-18 15:40:00,60.18,60.31,60.16,60.21,411565.0,58.0626,58.188,58.0433,58.0915,411565.0
2024-03-18 15:50:00,60.2,60.24,59.96,60.17,1171138.0,58.0819,58.1204,57.8503,58.0529,1171138.0
2024-03-19 09:30:00,60.39,60.86,60.28,60.84,301427.0,58.2652,58.7186,58.159,58.6993,301427.0
2024-03-19 09:40:00,60.84,60.99,60.68,60.93,170425.0,58.6993,58.8441,58.545,58.7862,170425.0
2024-03-19 09:50:00,60.92,61.11,60.89,60.95,241330.0,58.7765,58.9598,58.7476,58.8055,241330.0
2024-03-19 10:00:00,60.95,61.0,60.54,60.55,162202.0,58.8055,58.8537,58.4099,58.4195,162202.0
2024-03-19 10:10:00,60.57,60.7,60.49,60.5,126177.0,58.4388,58.5643,58.3616,58.3713,126177.0
2024-03-19 10:20:00,60.5,60.64,60.38,60.5,96853.0,58.3713,58.5064,58.2555,58.3713,96853.0
2024-03-19 10:30:00,60.49,60.5,60.26,60.41,98178.0,58.3616,58.3713,58.1397,58.2845,98178.0
2024-03-19 10:40:00,60.42,60.64,60.41,60.62,227978.0,58.2941,58.5064,58.2845,58.4871,227978.0
2024-03-19 10:50:00,60.62,60.84,60.58,60.74,181201.0,58.4871,58.6993,58.4485,58.6029,181201.0
2024-03-19 11:00:00,60.73,60.88,60.73,60.81,138877.0,58.5932,58.7379,58.5932,58.6704,138877.0
2024-03-19 11:10:00,60.81,60.86,60.72,60.83,103275.0,58.6704,58.7186,58.5836,58.6897,103275.0
2024-03-19 11:20:00,60.83,60.92,60.82,60.92,148790.0,58.6897,58.7765,58.68,58.7765,148790.0
2024-03-19 11:30:00,60.92,60.93,60.77,60.83,123854.0,58.7765,58.7862,58.6318,58.6897,123854.0
2024-03-19 11:40:00,60.83,60.86,60.68,60.84,90459.0,58.6897,58.7186,58.545,58.6993,90459.0
2024-03-19 11:50:00,60.84,60.93,60.82,60.86,110369.0,58.6993,58.7862,58.68,58.7186,110369.0
2024-03-19 12:00:00,60.86,60.86,60.67,60.69,68396.0,58.7186,58.7186,58.5353,58.5546,68396.0
2024-03-19 12:10:00,60.7,60.8,60.68,60.76,96517.0,58.5643,58.6607,58.545,58.6221,96517.0
2024-03-19 12:20:00,60.77,60.91,60.76,60.91,88810.0,58.6318,58.7669,58.6221,58.7669,88810.0
2024-03-19 12:30:00,60.91,60.99,60.87,60.95,111325.0,58.7669,58.8441,58.7283,58.8055,111325.0
2024-03-19 12:40:00,60.95,60.97,60.78,60.82,144123.0,58.8055,58.8248,58.6414,58.68,144123.0
2024-03-19 12:50:00,60.82,60.91,60.8,60.9,131981.0,58.68,58.7669,58.6607,58.7572,131981.0
2024-03-19 13:00:00,60.9,60.95,60.81,60.92,130430.0,58.7572,58.8055,58.6704,58.7765,130430.0
2024-03-19 13:10:00,60.92,61.02,60.89,60.93,92064.0,58.7765,58.873,58.7476,58.7862,92064.0
2024-03-19 13:20:00,60.93,61.03,60.92,60.96,155371.0,58.7862,58.8826,58.7765,58.8151,155371.0
2024-03-19 13:30:00,60.96,60.96,60.83,60.94,122863.0,58.8151,58.8151,58.6897,58.7958,122863.0
2024-03-19 13:40:00,60.93,60.95,60.8,60.85,96730.0,58.7862,58.8055,58.6607,58.709,96730.0
2024-03-19 13:50:00,60.86,60.97,60.84,60.94,111783.0,58.7186,58.8248,58.6993,58.7958,111783.0
2024-03-19 14:00:00,60.95,61.07,60.92,61.02,184883.0,58.8055,58.9212,58.7765,58.873,184883.0
2024-03-19 14:10:00,61.02,61.08,60.91,61.08,200230.0,58.873,58.9309,58.7669,58.9309,200230.0
2024-03-19 14:20:00,61.08,61.16,61.01,61.15,164482.0,58.9309,59.0081,58.8634,58.9984,164482.0
2024-03-19 14:30:00,61.15,61.24,61.13,61.21,190275.0,58.9984,59.0853,58.9791,59.0563,190275.0
2024-03-19 14:40:00,61.22,61.24,61.05,61.06,154475.0,59.066,59.0853,58.9019,58.9116,154475.0
2024-03-19 14:50:00,61.06,61.06,60.96,61.05,197802.0,58.9116,58.9116,58.8151,58.9019,197802.0
2024-03-19 15:00:00,61.05,61.2,61.02,61.19,166026.0,58.9019,59.0467,58.873,59.037,166026.0
2024-03-19 15:10:00,61.2,61.28,61.16,61.27,222255.0,59.0467,59.1239,59.0081,59.1142,222255.0
2024-03-19 15:20:00,61.27,61.29,61.22,61.28,166527.0,59.1142,59.1335,59.066,59.1239,166527.0
2024-03-19 15:30:00,61.28,61.38,61.2,61.36,247659.0,59.1239,59.2203,59.0467,59.201,247659.0
2024-03-19 15:40:00,61.36,61.39,61.27,61.28,393911.0,59.201,59.23,59.1142,59.1239,393911.0
2024-03-19 15:50:00,61.28,61.36,61.2,61.25,1090776.0,59.1239,59.201,59.0467,59.0949,1090776.0
2024-03-20 09:30:00,61.45,62.04,61.36,62.01,573258.0,59.2879,59.8571,59.201,59.8282,573258.0
2024-03-20 09:40:00,62.01,62.17,61.74,61.95,469297.0,59.8282,59.9825,59.5677,59.7703,469297.0
2024-03-20 09:50:00,61.94,61.97,61.84,61.85,510136.0,59.7606,59.7896,59.6641,59.6738,510136.0
2024-03-20 10:00:00,61.85,61.96,61.84,61.85,332599.0,59.6738,59.7799,59.6641,59.6738,332599.0
2024-03-20 10:10:00,61.86,61.92,61.67,61.72,273860.0,59.6834,59.7413,59.5001,59.5484,273860.0
2024-03-20 10:20:00,61.72,61.76,61.48,61.7,141292.0,59.5484,59.587,59.3168,59.5291,141292.0
2024-03-20 10:30:00,61.69,61.83,61.63,61.79,206387.0,59.5194,59.6545,59.4615,59.6159,206387.0
2024-03-20 10:40:00,61.78,61.91,61.75,61.85,254771.0,59.6063,59.7317,59.5773,59.6738,254771.0
2024-03-20 10:50:00,61.84,61.86,61.68,61.77,206975.0,59.6641,59.6834,59.5098,59.5966,206975.0
2024-03-20 11:00:00,61.79,61.86,61.67,61.71,160686.0,59.6159,59.6834,59.5001,59.5387,160686.0
2024-03-20 11:10:00,61.7,61.76,61.64,61.73,137183.0,59.5291,59.587,59.4712,59.558,137183.0
2024-03-20 11:20:00,61.73,61.76,61.56,61.64,242776.0,59.558,59.587,59.394,59.4712,242776.0
2024-03-20 11:30:00,61.63,61.66,61.48,61.54,202863.0,59.4615,59.4905,59.3168,59.3747,202863.0
2024-03-20 11:40:00,61.53,61.75,61.48,61.71,225273.0,59.3651,59.5773,59.3168,59.5387,225273.0
2024-03-20 11:50:00,61.71,61.78,61.65,61.75,122120.0,59.5387,59.6063,59.4808,59.5773,122120.0
2024-03-20 12:00:00,61.75,61.77,61.61,61.71,122528.0,59.5773,59.5966,59.4422,59.5387,122528.0
2024-03-20 12:10:00,61.71,61.78,61.66,61.69,105066.0,59.5387,59.6063,59.4905,59.5194,105066.0
2024-03-20 12:20:00,61.69,61.88,61.68,61.8,185082.0,59.5194,59.7027,59.5098,59.6256,185082.0
2024-03-20 12:30:00,61.8,61.85,61.76,61.83,222533.0,59.6256,59.6738,59.587,59.6545,222533.0
2024-03-20 12:40:00,61.83,61.95,61.81,61.95,213400.0,59.6545,59.7703,59.6352,59.7703,213400.0
2024-03-20 12:50:00,61.95,62.13,61.94,62.13,261895.0,59.7703,59.9439,59.7606,59.9439,261895.0
2024-03-20 13:00:00,62.12,62.2,61.94,62.01,295511.0,59.9343,60.0115,59.7606,59.8282,295511.0
2024-03-20 13:10:00,62.02,62.13,62.01,62.13,153333.0,59.8378,59.9439,59.8282,59.9439,153333.0
2024-03-20 13:20:00,62.13,62.2,62.03,62.2,181206.0,59.9439,60.0115,59.8475,60.0115,181206.0
2024-03-20 13:30:00,62.2,62.21,62.03,62.09,328967.0,60.0115,60.0211,59.8475,59.9054,328967.0
2024-03-20 13:40:00,62.08,62.08,61.96,61.98,155116.0,59.8957,59.8957,59.7799,59.7992,155116.0
2024-03-20 13:50:00,61.98,62.1,61.94,61.95,268177.0,59.7992,59.915,59.7606,59.7703,268177.0
2024-03-20 14:00:00,61.96,62.15,61.91,62.05,283855.0,59.7799,59.9632,59.7317,59.8668,283855.0
2024-03-20 14:10:00,62.05,62.11,61.8,61.8,252096.0,59.8668,59.9246,59.6256,59.6256,252096.0
2024-03-20 14:20:00,61.8,61.9,61.74,61.88,211106.0,59.6256,59.722,59.5677,59.7027,211106.0
2024-03-20 14:30:00,61.88,61.9,61.62,61.86,228584.0,59.7027,59.722,59.4519,59.6834,228584.0
2024-03-20 14:40:00,61.87,62.34,61.78,62.3,236759.0,59.6931,60.1466,59.6063,60.108,236759.0
2024-03-20 14:50:00,62.3,62.32,62.05,62.21,211100.0,60.108,60.1273,59.8668,60.0211,211100.0
2024-03-20 15:00:00,62.21,62.25,62.0,62.17,221254.0,60.0211,60.0597,59.8185,59.9825,221254.0
2024-03-20 15:10:00,62.18,62.31,62.18,62.2,285501.0,59.9922,60.1176,59.9922,60.0115,285501.0
2024-03-20 15:20:00,62.22,62.41,62.15,62.37,250099.0,60.0308,60.2141,59.9632,60.1755,250099.0
2024-03-20 15:30:00,62.37,62.37,62.16,62.23,282095.0,60.1755,60.1755,59.9729,60.0404,282095.0
2024-03-20 15:40:00,62.23,62.27,61.94,61.95,353582.0,60.0404,60.079,59.7606,59.7703,353582.0
2024-03-20 15:50:00,61.94,62.27,61.89,62.2,1245282.0,59.7606,60.079,59.7124,60.0115,1245282.0
2024-03-21 09:30:00,62.2,62.77,62.2,62.76,293061.0,60.0115,60.5614,60.0115,60.5518,293061.0
2024-03-21 09:40:00,62.76,63.09,62.74,62.99,253980.0,60.5518,60.8702,60.5325,60.7737,253980.0
2024-03-21 09:50:00,62.99,63.14,62.93,63.1,189868.0,60.7737,60.9184,60.7158,60.8798,189868.0
2024-03-21 10:00:00,63.11,63.37,63.05,63.37,245429.0,60.8895,61.1403,60.8316,61.1403,245429.0
2024-03-21 10:10:00,63.38,63.39,63.02,63.02,252796.0,61.15,61.1596,60.8026,60.8026,252796.0
2024-03-21 10:20:00,63.05,63.16,62.82,62.88,336913.0,60.8316,60.9377,60.6097,60.6676,336913.0
2024-03-21 10:30:00,62.89,62.99,62.78,62.95,162589.0,60.6772,60.7737,60.5711,60.7351,162589.0
2024-03-21 10:40:00,62.95,63.0,62.62,62.77,2165259.0,60.7351,60.7833,60.4167,60.5614,2165259.0
2024-03-21 10:50:00,62.78,62.81,62.62,62.66,539663.0,60.5711,60.6,60.4167,60.4553,539663.0
2024-03-21 11:00:00,62.66,62.7,62.47,62.67,251997.0,60.4553,60.4939,60.272,60.4649,251997.0
2024-03-21 11:10:00,62.67,62.8,62.64,62.65,160987.0,60.4649,60.5904,60.436,60.4456,160987.0
2024-03-21 11:20:00,62.65,62.71,62.61,62.62,141785.0,60.4456,60.5035,60.4071,60.4167,141785.0
2024-03-21 11:30:00,62.62,62.67,62.53,62.55,137018.0,60.4167,60.4649,60.3299,60.3492,137018.0
2024-03-21 11:40:00,62.55,62.55,62.32,62.46,162410.0,60.3492,60.3492,60.1273,60.2623,162410.0
2024-03-21 11:50:00,62.45,62.49,62.38,62.42,111400.0,60.2527,60.2913,60.1851,60.2237,111400.0
2024-03-21 12:00:00,62.41,62.46,62.17,62.21,270048.0,60.2141,60.2623,59.9825,60.0211,270048.0
2024-03-21 12:10:00,62.21,62.21,61.96,61.98,199523.0,60.0211,60.0211,59.7799,59.7992,199523.0
2024-03-21 12:20:00,61.99,62.09,61.89,62.0,340265.0,59.8089,59.9054,59.7124,59.8185,340265.0
2024-03-21 12:30:00,61.99,62.08,61.83,61.94,362702.0,59.8089,59.8957,59.6545,59.7606,362702.0
2024-03-21 12:40:00,61.94,61.99,61.85,61.99,141140.0,59.7606,59.8089,59.6738,59.8089,141140.0
2024-03-21 12:50:00,61.99,62.05,61.92,62.01,158733.0,59.8089,59.8668,59.7413,59.8282,158733.0
2024-03-21 13:00:00,62.01,62.02,61.86,62.02,173650.0,59.8282,59.8378,59.6834,59.8378,173650.0
2024-03-21 13:10:00,62.02,62.06,61.91,61.93,163884.0,59.8378,59.8764,59.7317,59.751,163884.0
2024-03-21 13:20:00,61.94,62.02,61.8,62.01,181904.0,59.7606,59.8378,59.6256,59.8282,181904.0
2024-03-21 13:30:00,62.0,62.17,61.91,62.15,173293.0,59.8185,59.9825,59.7317,59.9632,173293.0
2024-03-21 13:40:00,62.15,62.19,62.03,62.19,129239.0,59.9632,60.0018,59.8475,60.0018,129239.0
2024-03-21 13:50:00,62.18,62.23,62.03,62.03,203381.0,59.9922,60.0404,59.8475,59.8475,203381.0
2024-03-21 14:00:00,62.03,62.18,62.01,62.16,192469.0,59.8475,59.9922,59.8282,59.9729,192469.0
2024-03-21 14:10:00,62.16,62.26,62.09,62.17,147040.0,59.9729,60.0694,59.9054,59.9825,147040.0
2024-03-21 14:20:00,62.18,62.27,62.12,62.19,216201.0,59.9922,60.079,59.9343,60.0018,216201.0
2024-03-21 14:30:00,62.18,62.26,62.07,62.09,196661.0,59.9922,60.0694,59.8861,59.9054,196661.0
2024-03-21 14:40:00,62.09,62.18,61.89,61.91,214168.0,59.9054,59.9922,59.7124,59.7317,214168.0
2024-03-21 14:50:00,61.9,61.93,61.77,61.85,182483.0,59.722,59.751,59.5966,59.6738,182483.0
2024-03-21 15:00:00,61.85,61.88,61.74,61.85,256404.0,59.6738,59.7027,59.5677,59.6738,256404.0
2024-03-21 15:10:00,61.85,61.95,61.76,61.84,175990.0,59.6738,59.7703,59.587,59.6641,175990.0
2024-03-21 15:20:00,61.84,61.92,61.64,61.87,322325.0,59.6641,59.7413,59.4712,59.6931,322325.0
2024-03-21 15:30:00,61.88,61.91,61.71,61.84,282956.0,59.7027,59.7317,59.5387,59.6641,282956.0
2024-03-21 15:40:00,61.84,61.84,61.4,61.41,469753.0,59.6641,59.6641,59.2396,59.2493,469753.0
2024-03-21 15:50:00,61.41,61.54,61.29,61.35,1185011.0,59.2493,59.3747,59.1335,59.1914,1185011.0
2024-03-22 09:30:00,62.22,62.49,61.95,62.11,556020.0,60.0308,60.2913,59.7703,59.9246,556020.0
2024-03-22 09:40:00,62.12,62.3,61.85,61.85,247825.0,59.9343,60.108,59.6738,59.6738,247825.0
2024-03-22 09:50:00,61.85,61.93,61.72,61.91,157405.0,59.6738,59.751,59.5484,59.7317,157405.0
2024-03-22 10:00:00,61.9,62.01,61.78,61.8,174950.0,59.722,59.8282,59.6063,59.6256,174950.0
2024-03-22 10:10:00,61.8,62.01,61.8,61.96,141599.0,59.6256,59.8282,59.6256,59.7799,141599.0
2024-03-22 10:20:00,61.97,62.0,61.81,61.97,167253.0,59.7896,59.8185,59.6352,59.7896,167253.0
2024-03-22 10:30:00,61.96,61.99,61.84,61.9,143407.0,59.7799,59.8089,59.6641,59.722,143407.0
2024-03-22 10:40:00,61.9,61.92,61.79,61.8,196229.0,59.722,59.7413,59.6159,59.6256,196229.0
2024-03-22 10:50:00,61.79,61.84,61.74,61.81,132418.0,59.6159,59.6641,59.5677,59.6352,132418.0
2024-03-22 11:00:00,61.81,61.97,61.75,61.76,118474.0,59.6352,59.7896,59.5773,59.587,118474.0
2024-03-22 11:10:00,61.77,61.88,61.75,61.78,82063.0,59.5966,59.7027,59.5773,59.6063,82063.0
2024-03-22 11:20:00,61.78,61.86,61.75,61.84,112395.0,59.6063,59.6834,59.5773,59.6641,112395.0
2024-03-22 11:30:00,61.85,61.92,61.81,61.9,179835.0,59.6738,59.7413,59.6352,59.722,179835.0
2024-03-22 11:40:00,61.9,62.01,61.85,61.98,148509.0,59.722,59.8282,59.6738,59.7992,148509.0
2024-03-22 11:50:00,61.98,62.0,61.92,61.96,126396.0,59.7992,59.8185,59.7413,59.7799,126396.0
2024-03-22 12:00:00,61.96,62.0,61.85,61.98,189716.0,59.7799,59.8185,59.6738,59.7992,189716.0
2024-03-22 12:10:00,61.98,62.02,61.94,61.95,224803.0,59.7992,59.8378,59.7606,59.7703,224803.0
2024-03-22 12:20:00,61.94,62.0,61.89,61.95,91288.0,59.7606,59.8185,59.7124,59.7703,91288.0
2024-03-22 12:30:00,61.95,61.98,61.9,61.95,126441.0,59.7703,59.7992,59.722,59.7703,126441.0
2024-03-22 12:40:00,61.95,62.02,61.94,61.98,109107.0,59.7703,59.8378,59.7606,59.7992,109107.0
2024-03-22 12:50:00,61.98,61.99,61.9,61.95,90583.0,59.7992,59.8089,59.722,59.7703,90583.0
2024-03-22 13:00:00,61.96,62.0,61.92,61.95,135135.0,59.7799,59.8185,59.7413,59.7703,135135.0
2024-03-22 13:10:00,61.96,61.97,61.83,61.94,184054.0,59.7799,59.7896,59.6545,59.7606,184054.0
2024-03-22 13:20:00,61.94,62.0,61.89,61.93,66880.0,59.7606,59.8185,59.7124,59.751,66880.0
2024-03-22 13:30:00,61.94,62.0,61.93,61.98,81447.0,59.7606,59.8185,59.751,59.7992,81447.0
2024-03-22 13:40:00,61.98,62.0,61.91,61.92,99965.0,59.7992,59.8185,59.7317,59.7413,99965.0
2024-03-22 13:50:00,61.92,62.01,61.91,61.95,147922.0,59.7413,59.8282,59.7317,59.7703,147922.0
2024-03-22 14:00:00,61.96,61.96,61.86,61.88,131159.0,59.7799,59.7799,59.6834,59.7027,131159.0
2024-03-22 14:10:00,61.89,61.93,61.83,61.93,129104.0,59.7124,59.751,59.6545,59.751,129104.0
2024-03-22 14:20:00,61.93,62.01,61.89,61.92,299890.0,59.751,59.8282,59.7124,59.7413,299890.0
2024-03-22 14:30:00,61.92,62.08,61.9,62.0,209220.0,59.7413,59.8957,59.722,59.8185,209220.0
2024-03-22 14:40:00,61.99,62.02,61.91,61.93,125351.0,59.8089,59.8378,59.7317,59.751,125351.0
2024-03-22 14:50:00,61.93,62.06,61.9,62.03,226207.0,59.751,59.8764,59.722,59.8475,226207.0
2024-03-22 15:00:00,62.03,62.05,61.95,61.97,109530.0,59.8475,59.8668,59.7703,59.7896,109530.0
2024-03-22 15:10:00,61.98,62.01,61.84,61.89,161560.0,59.7992,59.8282,59.6641,59.7124,161560.0
2024-03-22 15:20:00,61.89,61.98,61.86,61.94,220863.0,59.7124,59.7992,59.6834,59.7606,220863.0
2024-03-22 15:30:00,61.94,62.03,61.92,61.93,142235.0,59.7606,59.8475,59.7413,59.751,142235.0
2024-03-22 15:40:00,61.94,62.01,61.93,61.98,257676.0,59.7606,59.8282,59.751,59.7992,257676.0
2024-03-22 15:50:00,61.99,62.01,61.75,61.78,747255.0,59.8089,59.8282,59.5773,59.6063,747255.0
2024-03-25 09:30:00,62.0,62.16,61.71,61.87,261737.0,59.8185,59.9729,59.5387,59.6931,261737.0
2024-03-25 09:40:00,61.88,62.06,61.59,61.67,170987.0,59.7027,59.8764,59.4229,59.5001,170987.0
2024-03-25 09:50:00,61.67,61.7,61.4,61.52,146845.0,59.5001,59.5291,59.2396,59.3554,146845.0
2024-03-25 10:00:00,61.52,61.73,61.44,61.67,160002.0,59.3554,59.558,59.2782,59.5001,160002.0
2024-03-25 10:10:00,61.67,61.71,61.5,61.58,169394.0,59.5001,59.5387,59.3361,59.4133,169394.0
2024-03-25 10:20:00,61.59,61.8,61.59,61.73,155824.0,59.4229,59.6256,59.4229,59.558,155824.0
2024-03-25 10:30:00,61.74,61.86,61.7,61.81,250168.0,59.5677,59.6834,59.5291,59.6352,250168.0
2024-03-25 10:40:00,61.81,61.84,61.63,61.81,99772.0,59.6352,59.6641,59.4615,59.6352,99772.0
2024-03-25 10:50:00,61.81,61.89,61.77,61.79,150115.0,59.6352,59.7124,59.5966,59.6159,150115.0
2024-03-25 11:00:00,61.8,62.04,61.79,62.04,213133.0,59.6256,59.8571,59.6159,59.8571,213133.0
2024-03-25 11:10:00,62.04,62.11,61.97,62.02,147116.0,59.8571,59.9246,59.7896,59.8378,147116.0
2024-03-25 11:20:00,62.02,62.17,61.98,62.17,164929.0,59.8378,59.9825,59.7992,59.9825,164929.0
2024-03-25 11:30:00,62.17,62.25,62.07,62.16,100394.0,59.9825,60.0597,59.8861,59.9729,100394.0
2024-03-25 11:40:00,62.18,62.22,62.08,62.14,79330.0,59.9922,60.0308,59.8957,59.9536,79330.0
2024-03-25 11:50:00,62.14,62.23,62.0,62.23,107344.0,59.9536,60.0404,59.8185,60.0404,107344.0
2024-03-25 12:00:00,62.23,62.29,62.14,62.25,174962.0,60.0404,60.0983,59.9536,60.0597,174962.0
2024-03-25 12:10:00,62.25,62.32,62.16,62.3,120333.0,60.0597,60.1273,59.9729,60.108,120333.0
2024-03-25 12:20:00,62.31,62.37,62.26,62.29,118009.0,60.1176,60.1755,60.0694,60.0983,118009.0
2024-03-25 12:30:00,62.29,62.36,62.22,62.33,276224.0,60.0983,60.1659,60.0308,60.1369,276224.0
2024-03-25 12:40:00,62.32,62.43,62.28,62.29,137337.0,60.1273,60.2334,60.0887,60.0983,137337.0
2024-03-25 12:50:00,62.3,62.38,62.25,62.37,76238.0,60.108,60.1851,60.0597,60.1755,76238.0
2024-03-25 13:00:00,62.37,62.4,62.28,62.32,102788.0,60.1755,60.2044,60.0887,60.1273,102788.0
2024-03-25 13:10:00,62.32,62.33,62.05,62.25,766855.0,60.1273,60.1369,59.8668,60.0597,766855.0
2024-03-25 13:20:00,62.25,62.25,62.11,62.2,422787.0,60.0597,60.0597,59.9246,60.0115,422787.0
2024-03-25 13:30:00,62.19,62.33,62.15,62.32,141571.0,60.0018,60.1369,59.9632,60.1273,141571.0
2024-03-25 13:40:00,62.32,62.33,62.2,62.28,95775.0,60.1273,60.1369,60.0115,60.0887,95775.0
2024-03-25 13:50:00,62.29,62.36,62.27,62.29,167276.0,60.0983,60.1659,60.079,60.0983,167276.0
2024-03-25 14:00:00,62.29,62.31,62.2,62.27,105509.0,60.0983,60.1176,60.0115,60.079,105509.0
2024-03-25 14:10:00,62.27,62.31,62.23,62.28,67380.0,60.079,60.1176,60.0404,60.0887,67380.0
2024-03-25 14:20:00,62.27,62.38,62.25,62.38,123819.0,60.079,60.1851,60.0597,60.1851,123819.0
2024-03-25 14:30:00,62.38,62.41,62.33,62.36,138175.0,60.1851,60.2141,60.1369,60.1659,138175.0
2024-03-25 14:40:00,62.36,62.36,62.24,62.29,116649.0,60.1659,60.1659,60.0501,60.0983,116649.0
2024-03-25 14:50:00,62.28,62.34,62.26,62.27,213137.0,60.0887,60.1466,60.0694,60.079,213137.0
2024-03-25 15:00:00,62.27,62.3,62.19,62.24,152307.0,60.079,60.108,60.0018,60.0501,152307.0
2024-03-25 15:10:00,62.24,62.37,62.23,62.35,141067.0,60.0501,60.1755,60.0404,60.1562,141067.0
2024-03-25 15:20:00,62.35,62.38,62.29,62.31,141777.0,60.1562,60.1851,60.0983,60.1176,141777.0
2024-03-25 15:30:00,62.31,62.34,62.23,62.32,162574.0,60.1176,60.1466,60.0404,60.1273,162574.0
2024-03-25 15:40:00,62.32,62.44,62.25,62.33,436145.0,60.1273,60.243,60.0597,60.1369,436145.0
2024-03-25 15:50:00,62.33,62.64,62.29,62.62,799368.0,60.1369,60.436,60.0983,60.4167,799368.0
2024-03-26 09:30:00,62.62,62.91,62.5,62.73,262979.0,60.4167,60.6965,60.3009,60.5228,262979.0
2024-03-26 09:40:00,62.72,62.81,62.53,62.73,134732.0,60.5132,60.6,60.3299,60.5228,134732.0
2024-03-26 09:50:00,62.73,62.74,62.4,62.41,83985.0,60.5228,60.5325,60.2044,60.2141,83985.0
2024-03-26 10:00:00,62.41,62.5,62.33,62.35,157348.0,60.2141,60.3009,60.1369,60.1562,157348.0
2024-03-26 10:10:00,62.35,62.39,62.22,62.25,315455.0,60.1562,60.1948,60.0308,60.0597,315455.0
2024-03-26 10:20:00,62.26,62.26,62.15,62.22,152588.0,60.0694,60.0694,59.9632,60.0308,152588.0
2024-03-26 10:30:00,62.21,62.28,62.15,62.25,102387.0,60.0211,60.0887,59.9632,60.0597,102387.0
2024-03-26 10:40:00,62.25,62.5,62.24,62.49,136486.0,60.0597,60.3009,60.0501,60.2913,136486.0
2024-03-26 10:50:00,62.49,62.6,62.49,62.53,108364.0,60.2913,60.3974,60.2913,60.3299,108364.0
2024-03-26 11:00:00,62.52,62.55,62.44,62.46,143955.0,60.3202,60.3492,60.243,60.2623,143955.0
2024-03-26 11:10:00,62.46,62.49,62.29,62.41,141766.0,60.2623,60.2913,60.0983,60.2141,141766.0
2024-03-26 11:20:00,62.41,62.43,62.35,62.39,300883.0,60.2141,60.2334,60.1562,60.1948,300883.0
2024-03-26 11:30:00,62.39,62.52,62.38,62.48,213004.0,60.1948,60.3202,60.1851,60.2816,213004.0
2024-03-26 11:40:00,62.47,62.54,62.44,62.52,208399.0,60.272,60.3395,60.243,60.3202,208399.0
2024-03-26 11:50:00,62.51,62.61,62.47,62.55,290165.0,60.3106,60.4071,60.272,60.3492,290165.0
2024-03-26 12:00:00,62.56,62.66,62.5,62.51,149326.0,60.3588,60.4553,60.3009,60.3106,149326.0
2024-03-26 12:10:00,62.5,62.5,62.35,62.35,143049.0,60.3009,60.3009,60.1562,60.1562,143049.0
2024-03-26 12:20:00,62.35,62.4,62.26,62.37,197488.0,60.1562,60.2044,60.0694,60.1755,197488.0
2024-03-26 12:30:00,62.37,62.39,62.19,62.19,125468.0,60.1755,60.1948,60.0018,60.0018,125468.0
2024-03-26 12:40:00,62.19,62.19,61.98,62.09,204463.0,60.0018,60.0018,59.7992,59.9054,204463.0
2024-03-26 12:50:00,62.09,62.17,62.01,62.01,224439.0,59.9054,59.9825,59.8282,59.8282,224439.0
2024-03-26 13:00:00,62.01,62.07,61.86,61.87,182078.0,59.8282,59.8861,59.6834,59.6931,182078.0
2024-03-26 13:10:00,61.88,61.94,61.74,61.76,215445.0,59.7027,59.7606,59.5677,59.587,215445.0
2024-03-26 13:20:00,61.76,61.76,61.59,61.6,205374.0,59.587,59.587,59.4229,59.4326,205374.0
2024-03-26 13:30:00,61.6,61.81,61.59,61.61,755475.0,59.4326,59.6352,59.4229,59.4422,755475.0
2024-03-26 13:40:00,61.61,61.61,61.38,61.51,250938.0,59.4422,59.4422,59.2203,59.3458,250938.0
2024-03-26 13:50:00,61.51,61.52,61.3,61.4,216111.0,59.3458,59.3554,59.1431,59.2396,216111.0
2024-03-26 14:00:00,61.4,61.66,61.37,61.56,191793.0,59.2396,59.4905,59.2107,59.394,191793.0
2024-03-26 14:10:00,61.56,61.7,61.49,61.61,154758.0,59.394,59.5291,59.3265,59.4422,154758.0
2024-03-26 14:20:00,61.61,61.68,61.56,61.57,132947.0,59.4422,59.5098,59.394,59.4036,132947.0
2024-03-26 14:30:00,61.57,61.75,61.56,61.65,193804.0,59.4036,59.5773,59.394,59.4808,193804.0
2024-03-26 14:40:00,61.65,61.66,61.39,61.45,179845.0,59.4808,59.4905,59.23,59.2879,179845.0
2024-03-26 14:50:00,61.45,61.51,61.4,61.47,166225.0,59.2879,59.3458,59.2396,59.3072,166225.0
2024-03-26 15:00:00,61.46,61.55,61.39,61.54,221908.0,59.2975,59.3844,59.23,59.3747,221908.0
2024-03-26 15:10:00,61.54,61.65,61.52,61.55,214284.0,59.3747,59.4808,59.3554,59.3844,214284.0
2024-03-26 15:20:00,61.56,61.67,61.54,61.6,223611.0,59.394,59.5001,59.3747,59.4326,223611.0
2024-03-26 15:30:00,61.59,61.64,61.44,61.48,430286.0,59.4229,59.4712,59.2782,59.3168,430286.0
2024-03-26 15:40:00,61.47,61.71,61.47,61.62,415759.0,59.3072,59.5387,59.3072,59.4519,415759.0
2024-03-26 15:50:00,61.62,61.76,61.4,61.45,1176224.0,59.4519,59.587,59.2396,59.2879,1176224.0
2024-03-27 09:30:00,62.16,62.5,62.13,62.31,330292.0,59.9729,60.3009,59.9439,60.1176,330292.0
2024-03-27 09:40:00,62.3,62.33,62.02,62.08,120580.0,60.108,60.1369,59.8378,59.8957,120580.0
2024-03-27 09:50:00,62.09,62.23,62.07,62.15,166075.0,59.9054,60.0404,59.8861,59.9632,166075.0
2024-03-27 10:00:00,62.14,62.33,62.11,62.26,155654.0,59.9536,60.1369,59.9246,60.0694,155654.0
2024-03-27 10:10:00,62.27,62.39,62.21,62.28,178698.0,60.079,60.1948,60.0211,60.0887,178698.0
2024-03-27 10:20:00,62.29,62.42,62.17,62.41,174383.0,60.0983,60.2237,59.9825,60.2141,174383.0
2024-03-27 10:30:00,62.41,62.48,62.32,62.42,169650.0,60.2141,60.2816,60.1273,60.2237,169650.0
2024-03-27 10:40:00,62.41,62.47,62.31,62.44,120263.0,60.2141,60.272,60.1176,60.243,120263.0
2024-03-27 10:50:00,62.44,62.51,62.34,62.5,129379.0,60.243,60.3106,60.1466,60.3009,129379.0
2024-03-27 11:00:00,62.49,62.62,62.48,62.55,96927.0,60.2913,60.4167,60.2816,60.3492,96927.0
2024-03-27 11:10:00,62.55,62.66,62.45,62.62,149471.0,60.3492,60.4553,60.2527,60.4167,149471.0
2024-03-27 11:20:00,62.61,62.72,62.6,62.71,148326.0,60.4071,60.5132,60.3974,60.5035,148326.0
2024-03-27 11:30:00,62.71,63.0,62.69,62.98,283235.0,60.5035,60.7833,60.4842,60.764,283235.0
2024-03-27 11:40:00,62.98,63.17,62.91,62.92,293682.0,60.764,60.9474,60.6965,60.7061,293682.0
2024-03-27 11:50:00,62.92,63.01,62.9,62.97,195644.0,60.7061,60.793,60.6869,60.7544,195644.0
2024-03-27 12:00:00,62.96,63.0,62.85,62.86,152885.0,60.7447,60.7833,60.6386,60.6483,152885.0
2024-03-27 12:10:00,62.87,62.97,62.82,62.86,91856.0,60.6579,60.7544,60.6097,60.6483,91856.0
2024-03-27 12:20:00,62.87,62.91,62.81,62.87,81489.0,60.6579,60.6965,60.6,60.6579,81489.0
2024-03-27 12:30:00,62.87,62.94,62.82,62.88,93164.0,60.6579,60.7254,60.6097,60.6676,93164.0
2024-03-27 12:40:00,62.88,62.92,62.76,62.79,95497.0,60.6676,60.7061,60.5518,60.5807,95497.0
2024-03-27 12:50:00,62.79,62.88,62.76,62.85,98120.0,60.5807,60.6676,60.5518,60.6386,98120.0
2024-03-27 13:00:00,62.84,62.95,62.83,62.93,139446.0,60.629,60.7351,60.6193,60.7158,139446.0
2024-03-27 13:10:00,62.93,63.09,62.91,63.08,135956.0,60.7158,60.8702,60.6965,60.8605,135956.0
2024-03-27 13:20:00,63.08,63.27,63.07,63.13,116460.0,60.8605,61.0438,60.8509,60.9088,116460.0
2024-03-27 13:30:00,63.12,63.14,63.01,63.02,126234.0,60.8991,60.9184,60.793,60.8026,126234.0
2024-03-27 13:40:00,63.02,63.04,62.95,62.97,193314.0,60.8026,60.8219,60.7351,60.7544,193314.0
2024-03-27 13:50:00,62.98,63.01,62.9,63.0,131883.0,60.764,60.793,60.6869,60.7833,131883.0
2024-03-27 14:00:00,63.01,63.1,62.99,63.09,109011.0,60.793,60.8798,60.7737,60.8702,109011.0
2024-03-27 14:10:00,63.09,63.14,63.04,63.11,152383.0,60.8702,60.9184,60.8219,60.8895,152383.0
2024-03-27 14:20:00,63.11,63.21,63.1,63.2,94667.0,60.8895,60.9859,60.8798,60.9763,94667.0
2024-03-27 14:30:00,63.2,63.31,63.19,63.3,137172.0,60.9763,61.0824,60.9666,61.0728,137172.0
2024-03-27 14:40:00,63.31,63.32,63.21,63.3,176662.0,61.0824,61.0921,60.9859,61.0728,176662.0
2024-03-27 14:50:00,63.3,63.31,63.18,63.22,172747.0,61.0728,61.0824,60.957,60.9956,172747.0
2024-03-27 15:00:00,63.22,63.37,63.22,63.34,206854.0,60.9956,61.1403,60.9956,61.1114,206854.0
2024-03-27 15:10:00,63.34,63.45,63.24,63.31,282129.0,61.1114,61.2175,61.0149,61.0824,282129.0
2024-03-27 15:20:00,63.3,63.39,63.29,63.36,178511.0,61.0728,61.1596,61.0631,61.1307,178511.0
2024-03-27 15:30:00,63.36,63.48,63.3,63.48,258274.0,61.1307,61.2464,61.0728,61.2464,258274.0
2024-03-27 15:40:00,63.47,63.65,63.47,63.58,466548.0,61.2368,61.4105,61.2368,61.3429,466548.0
2024-03-27 15:50:00,63.58,63.86,63.57,63.76,1695236.0,61.3429,61.6131,61.3333,61.5166,1695236.0
2024-03-28 09:30:00,63.67,64.26,63.64,64.03,438972.0,61.4298,61.999,61.4008,61.7771,438972.0
2024-03-28 09:40:00,64.03,64.08,63.4,63.48,182370.0,61.7771,61.8253,61.1693,61.2464,182370.0
2024-03-28 09:50:00,63.47,63.59,63.39,63.52,92615.0,61.2368,61.3526,61.1596,61.285,92615.0
2024-03-28 10:00:00,63.52,63.76,63.52,63.69,125797.0,61.285,61.5166,61.285,61.4491,125797.0
2024-03-28 10:10:00,63.69,63.79,63.57,63.7,117494.0,61.4491,61.5455,61.3333,61.4587,117494.0
2024-03-28 10:20:00,63.7,63.74,63.55,63.57,124936.0,61.4587,61.4973,61.314,61.3333,124936.0
2024-03-28 10:30:00,63.57,63.75,63.54,63.75,161945.0,61.3333,61.5069,61.3043,61.5069,161945.0
2024-03-28 10:40:00,63.76,63.93,63.75,63.84,155558.0,61.5166,61.6806,61.5069,61.5938,155558.0
2024-03-28 10:50:00,63.83,64.09,63.83,63.88,358021.0,61.5841,61.835,61.5841,61.6324,358021.0
2024-03-28 11:00:00,63.89,63.91,63.73,63.81,158059.0,61.642,61.6613,61.4876,61.5648,158059.0
2024-03-28 11:10:00,63.8,63.98,63.78,63.89,175269.0,61.5552,61.7289,61.5359,61.642,175269.0
2024-03-28 11:20:00,63.89,63.92,63.79,63.79,220064.0,61.642,61.671,61.5455,61.5455,220064.0
2024-03-28 11:30:00,63.78,63.83,63.66,63.75,206724.0,61.5359,61.5841,61.4201,61.5069,206724.0
2024-03-28 11:40:00,63.75,63.78,63.63,63.69,140383.0,61.5069,61.5359,61.3912,61.4491,140383.0
2024-03-28 11:50:00,63.69,63.77,63.65,63.76,138733.0,61.4491,61.5262,61.4105,61.5166,138733.0
2024-03-28 12:00:00,63.76,63.8,63.7,63.79,182890.0,61.5166,61.5552,61.4587,61.5455,182890.0
2024-03-28 12:10:00,63.79,63.84,63.73,63.78,359917.0,61.5455,61.5938,61.4876,61.5359,359917.0
2024-03-28 12:20:00,63.78,63.89,63.73,63.73,110454.0,61.5359,61.642,61.4876,61.4876,110454.0
2024-03-28 12:30:00,63.74,63.74,63.63,63.68,85169.0,61.4973,61.4973,61.3912,61.4394,85169.0
2024-03-28 12:40:00,63.68,63.76,63.57,63.58,107561.0,61.4394,61.5166,61.3333,61.3429,107561.0
2024-03-28 12:50:00,63.58,63.62,63.51,63.61,134527.0,61.3429,61.3815,61.2754,61.3719,134527.0
2024-03-28 13:00:00,63.62,63.68,63.59,63.6,100252.0,61.3815,61.4394,61.3526,61.3622,100252.0
2024-03-28 13:10:00,63.61,63.62,63.48,63.51,100946.0,61.3719,61.3815,61.2464,61.2754,100946.0
2024-03-28 13:20:00,63.51,63.57,63.48,63.57,117278.0,61.2754,61.3333,61.2464,61.3333,117278.0
2024-03-28 13:30:00,63.57,63.63,63.52,63.6,149860.0,61.3333,61.3912,61.285,61.3622,149860.0
2024-03-28 13:40:00,63.61,63.68,63.59,63.6,113215.0,61.3719,61.4394,61.3526,61.3622,113215.0
2024-03-28 13:50:00,63.6,63.89,63.56,63.88,160249.0,61.3622,61.642,61.3236,61.6324,160249.0
2024-03-28 14:00:00,63.89,63.91,63.73,63.86,260407.0,61.642,61.6613,61.4876,61.6131,260407.0
2024-03-28 14:10:00,63.87,63.92,63.77,63.92,175085.0,61.6227,61.671,61.5262,61.671,175085.0
2024-03-28 14:20:00,63.91,64.08,63.9,64.06,235380.0,61.6613,61.8253,61.6517,61.806,235380.0
2024-03-28 14:30:00,64.06,64.11,63.99,64.06,276829.0,61.806,61.8543,61.7385,61.806,276829.0
2024-03-28 14:40:00,64.06,64.07,63.83,63.87,166159.0,61.806,61.8157,61.5841,61.6227,166159.0
2024-03-28 14:50:00,63.88,63.9,63.79,63.86,173565.0,61.6324,61.6517,61.5455,61.6131,173565.0
2024-03-28 15:00:00,63.86,64.0,63.85,64.0,204730.0,61.6131,61.7481,61.6034,61.7481,204730.0
2024-03-28 15:10:00,64.0,64.02,63.92,63.96,165336.0,61.7481,61.7674,61.671,61.7096,165336.0
2024-03-28 15:20:00,63.96,64.0,63.89,63.95,196987.0,61.7096,61.7481,61.642,61.6999,196987.0
2024-03-28 15:30:00,63.95,64.05,63.82,63.84,216471.0,61.6999,61.7964,61.5745,61.5938,216471.0
2024-03-28 15:40:00,63.83,63.94,63.82,63.87,258616.0,61.5841,61.6903,61.5745,61.6227,258616.0
2024-03-28 15:50:00,63.87,64.06,63.77,63.88,1200697.0,61.6227,61.806,61.5262,61.6324,1200697.0
2024-04-01 09:30:00,63.91,64.05,63.18,63.23,506723.0,61.6613,61.7964,60.957,61.0052,506723.0
2024-04-01 09:40:00,63.24,63.64,63.2,63.35,444221.0,61.0149,61.4008,60.9763,61.121,444221.0
2024-04-01 09:50:00,63.34,63.58,63.33,63.37,234477.0,61.1114,61.3429,61.1017,61.1403,234477.0
2024-04-01 10:00:00,63.38,63.41,63.07,63.09,308904.0,61.15,61.1789,60.8509,60.8702,308904.0
2024-04-01 10:10:00,63.09,63.3,63.05,63.15,280331.0,60.8702,61.0728,60.8316,60.9281,280331.0
2024-04-01 10:20:00,63.15,63.28,62.98,63.01,221453.0,60.9281,61.0535,60.764,60.793,221453.0
2024-04-01 10:30:00,63.01,63.19,62.97,63.0,200759.0,60.793,60.9666,60.7544,60.7833,200759.0
2024-04-01 10:40:00,63.0,63.01,62.87,63.01,240317.0,60.7833,60.793,60.6579,60.793,240317.0
2024-04-01 10:50:00,63.01,63.07,62.98,63.03,212263.0,60.793,60.8509,60.764,60.8123,212263.0
2024-04-01 11:00:00,63.03,63.08,62.81,62.83,202933.0,60.8123,60.8605,60.6,60.6193,202933.0
2024-04-01 11:10:00,62.83,62.95,62.81,62.9,175339.0,60.6193,60.7351,60.6,60.6869,175339.0
2024-04-01 11:20:00,62.9,63.0,62.76,62.98,236951.0,60.6869,60.7833,60.5518,60.764,236951.0
2024-04-01 11:30:00,62.98,63.12,62.97,63.07,240142.0,60.764,60.8991,60.7544,60.8509,240142.0
2024-04-01 11:40:00,63.06,63.12,62.95,62.97,228648.0,60.8412,60.8991,60.7351,60.7544,228648.0
2024-04-01 11:50:00,62.96,63.06,62.92,62.94,212783.0,60.7447,60.8412,60.7061,60.7254,212783.0
2024-04-01 12:00:00,62.94,63.09,62.88,63.0,277669.0,60.7254,60.8702,60.6676,60.7833,277669.0
2024-04-01 12:10:00,63.0,63.06,62.97,63.04,170319.0,60.7833,60.8412,60.7544,60.8219,170319.0
2024-04-01 12:20:00,63.04,63.2,63.03,63.2,186157.0,60.8219,60.9763,60.8123,60.9763,186157.0
2024-04-01 12:30:00,63.2,63.21,63.1,63.2,171643.0,60.9763,60.9859,60.8798,60.9763,171643.0
2024-04-01 12:40:00,63.21,63.22,63.06,63.13,555031.0,60.9859,60.9956,60.8412,60.9088,555031.0
2024-04-01 12:50:00,63.13,63.25,63.12,63.2,194963.0,60.9088,61.0245,60.8991,60.9763,194963.0
2024-04-01 13:00:00,63.2,63.28,63.16,63.27,235059.0,60.9763,61.0535,60.9377,61.0438,235059.0
2024-04-01 13:10:00,63.27,63.33,63.25,63.3,148129.0,61.0438,61.1017,61.0245,61.0728,148129.0
2024-04-01 13:20:00,63.3,63.34,63.19,63.2,124945.0,61.0728,61.1114,60.9666,60.9763,124945.0
2024-04-01 13:30:00,63.2,63.21,63.14,63.19,115961.0,60.9763,60.9859,60.9184,60.9666,115961.0
2024-04-01 13:40:00,63.19,63.36,63.18,63.25,150867.0,60.9666,61.1307,60.957,61.0245,150867.0
2024-04-01 13:50:00,63.25,63.3,63.21,63.24,112650.0,61.0245,61.0728,60.9859,61.0149,112650.0
2024-04-01 14:00:00,63.24,63.25,63.14,63.15,116539.0,61.0149,61.0245,60.9184,60.9281,116539.0
2024-04-01 14:10:00,63.15,63.24,63.11,63.24,125356.0,60.9281,61.0149,60.8895,61.0149,125356.0
2024-04-01 14:20:00,63.24,63.33,63.23,63.3,102155.0,61.0149,61.1017,61.0052,61.0728,102155.0
2024-04-01 14:30:00,63.3,63.4,63.27,63.39,132608.0,61.0728,61.1693,61.0438,61.1596,132608.0
2024-04-01 14:40:00,63.39,63.42,63.24,63.27,154927.0,61.1596,61.1886,61.0149,61.0438,154927.0
2024-04-01 14:50:00,63.27,63.38,63.25,63.35,140669.0,61.0438,61.15,61.0245,61.121,140669.0
2024-04-01 15:00:00,63.35,63.52,63.31,63.5,182258.0,61.121,61.285,61.0824,61.2657,182258.0
2024-04-01 15:10:00,63.5,63.5,63.36,63.38,171012.0,61.2657,61.2657,61.1307,61.15,171012.0
2024-04-01 15:20:00,63.38,63.52,63.37,63.5,178865.0,61.15,61.285,61.1403,61.2657,178865.0
2024-04-01 15:30:00,63.5,63.52,63.3,63.32,260536.0,61.2657,61.285,61.0728,61.0921,260536.0
2024-04-01 15:40:00,63.32,63.5,63.3,63.45,366128.0,61.0921,61.2657,61.0728,61.2175,366128.0
2024-04-01 15:50:00,63.44,63.51,63.36,63.38,895514.0,61.2079,61.2754,61.1307,61.15,895514.0
2024-04-02 09:30:00,63.27,63.34,62.87,63.1,461116.0,61.0438,61.1114,60.6579,60.8798,461116.0
2024-04-02 09:40:00,63.1,63.23,62.93,63.0,257295.0,60.8798,61.0052,60.7158,60.7833,257295.0
2024-04-02 09:50:00,63.0,63.0,62.76,62.85,199602.0,60.7833,60.7833,60.5518,60.6386,199602.0
2024-04-02 10:00:00,62.86,62.99,62.7,62.93,190911.0,60.6483,60.7737,60.4939,60.7158,190911.0
2024-04-02 10:10:00,62.93,63.07,62.87,63.07,214209.0,60.7158,60.8509,60.6579,60.8509,214209.0
2024-04-02 10:20:00,63.07,63.07,62.97,63.0,202183.0,60.8509,60.8509,60.7544,60.7833,202183.0
2024-04-02 10:30:00,63.0,63.02,62.9,63.0,157152.0,60.7833,60.8026,60.6869,60.7833,157152.0
2024-04-02 10:40:00,63.0,63.04,62.95,62.98,261564.0,60.7833,60.8219,60.7351,60.764,261564.0
2024-04-02 10:50:00,62.98,63.17,62.98,63.1,220392.0,60.764,60.9474,60.764,60.8798,220392.0
2024-04-02 11:00:00,63.1,63.13,62.85,62.85,130184.0,60.8798,60.9088,60.6386,60.6386,130184.0
2024-04-02 11:10:00,62.85,62.86,62.57,62.69,256782.0,60.6386,60.6483,60.3685,60.4842,256782.0
2024-04-02 11:20:00,62.69,62.73,62.49,62.5,150389.0,60.4842,60.5228,60.2913,60.3009,150389.0
2024-04-02 11:30:00,62.49,62.54,62.35,62.41,234661.0,60.2913,60.3395,60.1562,60.2141,234661.0
2024-04-02 11:40:00,62.42,62.59,62.42,62.52,120904.0,60.2237,60.3878,60.2237,60.3202,120904.0
2024-04-02 11:50:00,62.52,62.63,62.51,62.59,109333.0,60.3202,60.4264,60.3106,60.3878,109333.0
2024-04-02 12:00:00,62.59,62.7,62.52,62.66,101947.0,60.3878,60.4939,60.3202,60.4553,101947.0
2024-04-02 12:10:00,62.67,62.7,62.58,62.67,93196.0,60.4649,60.4939,60.3781,60.4649,93196.0
2024-04-02 12:20:00,62.67,62.79,62.64,62.75,53915.0,60.4649,60.5807,60.436,60.5421,53915.0
2024-04-02 12:30:00,62.74,62.78,62.66,62.7,81860.0,60.5325,60.5711,60.4553,60.4939,81860.0
2024-04-02 12:40:00,62.7,62.81,62.68,62.81,68500.0,60.4939,60.6,60.4746,60.6,68500.0
2024-04-02 12:50:00,62.8,62.82,62.68,62.69,66997.0,60.5904,60.6097,60.4746,60.4842,66997.0
2024-04-02 13:00:00,62.7,62.71,62.58,62.63,68346.0,60.4939,60.5035,60.3781,60.4264,68346.0
2024-04-02 13:10:00,62.63,62.64,62.56,62.59,75219.0,60.4264,60.436,60.3588,60.3878,75219.0
2024-04-02 13:20:00,62.59,62.65,62.56,62.63,64375.0,60.3878,60.4456,60.3588,60.4264,64375.0
2024-04-02 13:30:00,62.63,62.63,62.53,62.57,65919.0,60.4264,60.4264,60.3299,60.3685,65919.0
2024-04-02 13:40:00,62.57,62.68,62.53,62.64,68412.0,60.3685,60.4746,60.3299,60.436,68412.0
2024-04-02 13:50:00,62.65,62.68,62.58,62.62,93690.0,60.4456,60.4746,60.3781,60.4167,93690.0
2024-04-02 14:00:00,62.63,62.66,62.6,62.65,81904.0,60.4264,60.4553,60.3974,60.4456,81904.0
2024-04-02 14:10:00,62.65,62.71,62.58,62.61,78475.0,60.4456,60.5035,60.3781,60.4071,78475.0
2024-04-02 14:20:00,62.61,62.63,62.53,62.6,93777.0,60.4071,60.4264,60.3299,60.3974,93777.0
2024-04-02 14:30:00,62.61,62.67,62.59,62.63,94473.0,60.4071,60.4649,60.3878,60.4264,94473.0
2024-04-02 14:40:00,62.62,62.63,62.51,62.52,97900.0,60.4167,60.4264,60.3106,60.3202,97900.0
2024-04-02 14:50:00,62.52,62.57,62.47,62.51,102558.0,60.3202,60.3685,60.272,60.3106,102558.0
2024-04-02 15:00:00,62.5,62.63,62.49,62.57,107852.0,60.3009,60.4264,60.2913,60.3685,107852.0
2024-04-02 15:10:00,62.57,62.69,62.51,62.69,85721.0,60.3685,60.4842,60.3106,60.4842,85721.0
2024-04-02 15:20:00,62.69,62.79,62.66,62.78,160077.0,60.4842,60.5807,60.4553,60.5711,160077.0
2024-04-02 15:30:00,62.78,62.86,62.71,62.82,189837.0,60.5711,60.6483,60.5035,60.6097,189837.0
2024-04-02 15:40:00,62.82,62.83,62.73,62.81,194928.0,60.6097,60.6193,60.5228,60.6,194928.0
2024-04-02 15:50:00,62.81,62.92,62.74,62.89,900574.0,60.6,60.7061,60.5325,60.6772,900574.0
2024-04-03 09:30:00,62.69,62.7,62.08,62.11,419227.0,60.4842,60.4939,59.8957,59.9246,419227.0
2024-04-03 09:40:00,62.11,62.2,61.85,61.91,283832.0,59.9246,60.0115,59.6738,59.7317,283832.0
2024-04-03 09:50:00,61.93,62.13,61.9,62.0,234083.0,59.751,59.9439,59.722,59.8185,234083.0
2024-04-03 10:00:00,62.01,62.72,61.99,62.72,329220.0,59.8282,60.5132,59.8089,60.5132,329220.0
2024-04-03 10:10:00,62.72,62.88,62.69,62.82,109537.0,60.5132,60.6676,60.4842,60.6097,109537.0
2024-04-03 10:20:00,62.82,62.99,62.71,62.72,203881.0,60.6097,60.7737,60.5035,60.5132,203881.0
2024-04-03 10:30:00,62.71,62.79,62.65,62.69,116984.0,60.5035,60.5807,60.4456,60.4842,116984.0
2024-04-03 10:40:00,62.69,62.87,62.65,62.85,157049.0,60.4842,60.6579,60.4456,60.6386,157049.0
2024-04-03 10:50:00,62.85,62.85,62.67,62.8,123070.0,60.6386,60.6386,60.4649,60.5904,123070.0
2024-04-03 11:00:00,62.79,62.8,62.66,62.69,72585.0,60.5807,60.5904,60.4553,60.4842,72585.0
2024-04-03 11:10:00,62.69,62.74,62.54,62.59,93849.0,60.4842,60.5325,60.3395,60.3878,93849.0
2024-04-03 11:20:00,62.59,62.6,62.5,62.58,78756.0,60.3878,60.3974,60.3009,60.3781,78756.0
2024-04-03 11:30:00,62.58,62.62,62.51,62.56,102547.0,60.3781,60.4167,60.3106,60.3588,102547.0
2024-04-03 11:40:00,62.55,62.57,62.45,62.48,85123.0,60.3492,60.3685,60.2527,60.2816,85123.0
2024-04-03 11:50:00,62.48,62.6,62.48,62.54,94295.0,60.2816,60.3974,60.2816,60.3395,94295.0
2024-04-03 12:00:00,62.54,62.65,62.51,62.6,109758.0,60.3395,60.4456,60.3106,60.3974,109758.0
2024-04-03 12:10:00,62.59,62.67,62.53,62.58,161599.0,60.3878,60.4649,60.3299,60.3781,161599.0
2024-04-03 12:20:00,62.59,62.66,62.52,62.63,110460.0,60.3878,60.4553,60.3202,60.4264,110460.0
2024-04-03 12:30:00,62.63,62.65,62.5,62.51,120315.0,60.4264,60.4456,60.3009,60.3106,120315.0
2024-04-03 12:40:00,62.51,62.59,62.49,62.54,165814.0,60.3106,60.3878,60.2913,60.3395,165814.0
2024-04-03 12:50:00,62.54,62.62,62.53,62.58,67322.0,60.3395,60.4167,60.3299,60.3781,67322.0
2024-04-03 13:00:00,62.58,62.64,62.51,62.6,149509.0,60.3781,60.436,60.3106,60.3974,149509.0
2024-04-03 13:10:00,62.6,62.63,62.54,62.59,108101.0,60.3974,60.4264,60.3395,60.3878,108101.0
2024-04-03 13:20:00,62.6,62.73,62.59,62.68,128093.0,60.3974,60.5228,60.3878,60.4746,128093.0
2024-04-03 13:30:00,62.68,62.76,62.65,62.7,56747.0,60.4746,60.5518,60.4456,60.4939,56747.0
2024-04-03 13:40:00,62.7,62.73,62.63,62.65,112104.0,60.4939,60.5228,60.4264,60.4456,112104.0
2024-04-03 13:50:00,62.65,62.73,62.51,62.57,139332.0,60.4456,60.5228,60.3106,60.3685,139332.0
2024-04-03 14:00:00,62.57,62.65,62.53,62.55,79206.0,60.3685,60.4456,60.3299,60.3492,79206.0
2024-04-03 14:10:00,62.56,62.7,62.54,62.68,80132.0,60.3588,60.4939,60.3395,60.4746,80132.0
2024-04-03 14:20:00,62.68,62.72,62.64,62.65,67730.0,60.4746,60.5132,60.436,60.4456,67730.0
2024-04-03 14:30:00,62.64,62.66,62.6,62.65,92319.0,60.436,60.4553,60.3974,60.4456,92319.0
2024-04-03 14:40:00,62.66,62.73,62.64,62.73,81078.0,60.4553,60.5228,60.436,60.5228,81078.0
2024-04-03 14:50:00,62.73,62.76,62.67,62.74,88292.0,60.5228,60.5518,60.4649,60.5325,88292.0
2024-04-03 15:00:00,62.74,62.82,62.7,62.8,136005.0,60.5325,60.6097,60.4939,60.5904,136005.0
2024-04-03 15:10:00,62.8,62.86,62.56,62.59,200909.0,60.5904,60.6483,60.3588,60.3878,200909.0
2024-04-03 15:20:00,62.59,62.74,62.57,62.73,93744.0,60.3878,60.5325,60.3685,60.5228,93744.0
2024-04-03 15:30:00,62.74,62.81,62.7,62.8,117281.0,60.5325,60.6,60.4939,60.5904,117281.0
2024-04-03 15:40:00,62.8,62.87,62.73,62.86,190261.0,60.5904,60.6579,60.5228,60.6483,190261.0
2024-04-03 15:50:00,62.86,62.87,62.55,62.55,1028937.0,60.6483,60.6579,60.3492,60.3492,1028937.0
2024-04-04 09:30:00,63.29,63.41,62.97,63.25,357620.0,61.0631,61.1789,60.7544,61.0245,357620.0
2024-04-04 09:40:00,63.24,63.85,63.24,63.8,283571.0,61.0149,61.6034,61.0149,61.5552,283571.0
2024-04-04 09:50:00,63.8,63.84,63.43,63.52,185232.0,61.5552,61.5938,61.1982,61.285,185232.0
2024-04-04 10:00:00,63.52,63.64,63.45,63.58,93559.0,61.285,61.4008,61.2175,61.3429,93559.0
2024-04-04 10:10:00,63.58,63.7,63.56,63.6,122754.0,61.3429,61.4587,61.3236,61.3622,122754.0
2024-04-04 10:20:00,63.61,63.64,63.49,63.54,91318.0,61.3719,61.4008,61.2561,61.3043,91318.0
2024-04-04 10:30:00,63.55,63.59,63.42,63.54,128666.0,61.314,61.3526,61.1886,61.3043,128666.0
2024-04-04 10:40:00,63.55,63.74,63.52,63.74,204504.0,61.314,61.4973,61.285,61.4973,204504.0
2024-04-04 10:50:00,63.74,63.79,63.65,63.74,193614.0,61.4973,61.5455,61.4105,61.4973,193614.0
2024-04-04 11:00:00,63.75,63.75,63.66,63.7,90862.0,61.5069,61.5069,61.4201,61.4587,90862.0
2024-04-04 11:10:00,63.7,63.81,63.65,63.7,95921.0,61.4587,61.5648,61.4105,61.4587,95921.0
2024-04-04 11:20:00,63.69,63.74,63.64,63.69,97449.0,61.4491,61.4973,61.4008,61.4491,97449.0
2024-04-04 11:30:00,63.69,63.86,63.68,63.83,97165.0,61.4491,61.6131,61.4394,61.5841,97165.0
2024-04-04 11:40:00,63.84,63.87,63.75,63.82,79413.0,61.5938,61.6227,61.5069,61.5745,79413.0
2024-04-04 11:50:00,63.82,63.87,63.81,63.83,104862.0,61.5745,61.6227,61.5648,61.5841,104862.0
2024-04-04 12:00:00,63.84,63.92,63.8,63.83,181415.0,61.5938,61.671,61.5552,61.5841,181415.0
2024-04-04 12:10:00,63.83,63.84,63.72,63.73,96723.0,61.5841,61.5938,61.478,61.4876,96723.0
2024-04-04 12:20:00,63.73,63.8,63.72,63.74,152030.0,61.4876,61.5552,61.478,61.4973,152030.0
2024-04-04 12:30:00,63.74,63.77,63.72,63.76,78847.0,61.4973,61.5262,61.478,61.5166,78847.0
2024-04-04 12:40:00,63.76,63.85,63.73,63.85,70939.0,61.5166,61.6034,61.4876,61.6034,70939.0
2024-04-04 12:50:00,63.84,63.87,63.78,63.79,69463.0,61.5938,61.6227,61.5359,61.5455,69463.0
2024-04-04 13:00:00,63.8,63.89,63.79,63.89,82148.0,61.5552,61.642,61.5455,61.642,82148.0
2024-04-04 13:10:00,63.88,63.89,63.75,63.79,145213.0,61.6324,61.642,61.5069,61.5455,145213.0
2024-04-04 13:20:00,63.78,63.89,63.77,63.88,222127.0,61.5359,61.642,61.5262,61.6324,222127.0
2024-04-04 13:30:00,63.89,63.98,63.86,63.97,191128.0,61.642,61.7289,61.6131,61.7192,191128.0
2024-04-04 13:40:00,63.97,63.97,63.87,63.89,115298.0,61.7192,61.7192,61.6227,61.642,115298.0
2024-04-04 13:50:00,63.89,63.9,63.78,63.82,111054.0,61.642,61.6517,61.5359,61.5745,111054.0
2024-04-04 14:00:00,63.82,63.82,63.63,63.65,121168.0,61.5745,61.5745,61.3912,61.4105,121168.0
2024-04-04 14:10:00,63.64,63.69,63.52,63.54,174145.0,61.4008,61.4491,61.285,61.3043,174145.0
2024-04-04 14:20:00,63.52,63.62,63.45,63.48,128953.0,61.285,61.3815,61.2175,61.2464,128953.0
2024-04-04 14:30:00,63.48,63.48,63.2,63.46,174971.0,61.2464,61.2464,60.9763,61.2271,174971.0
2024-04-04 14:40:00,63.46,63.49,63.35,63.43,94553.0,61.2271,61.2561,61.121,61.1982,94553.0
2024-04-04 14:50:00,63.44,63.52,63.33,63.37,173991.0,61.2079,61.285,61.1017,61.1403,173991.0
2024-04-04 15:00:00,63.37,63.48,63.27,63.45,411740.0,61.1403,61.2464,61.0438,61.2175,411740.0
2024-04-04 15:10:00,63.44,63.52,63.31,63.36,268349.0,61.2079,61.285,61.0824,61.1307,268349.0
2024-04-04 15:20:00,63.36,63.49,63.33,63.4,307140.0,61.1307,61.2561,61.1017,61.1693,307140.0
2024-04-04 15:30:00,63.41,63.46,63.2,63.45,281685.0,61.1789,61.2271,60.9763,61.2175,281685.0
2024-04-04 15:40:00,63.45,63.75,63.37,63.75,418797.0,61.2175,61.5069,61.1403,61.5069,418797.0
2024-04-04 15:50:00,63.75,63.92,63.7,63.72,1024217.0,61.5069,61.671,61.4587,61.478,1024217.0
2024-04-05 09:30:00,63.05,63.87,63.05,63.32,341033.0,60.8316,61.6227,60.8316,61.0921,341033.0
2024-04-05 09:40:00,63.34,63.34,62.9,63.02,189570.0,61.1114,61.1114,60.6869,60.8026,189570.0
2024-04-05 09:50:00,63.02,63.32,62.97,63.25,202824.0,60.8026,61.0921,60.7544,61.0245,202824.0
2024-04-05 10:00:00,63.25,63.58,63.24,63.27,215789.0,61.0245,61.3429,61.0149,61.0438,215789.0
2024-04-05 10:10:00,63.28,63.61,63.27,63.55,201168.0,61.0535,61.3719,61.0438,61.314,201168.0
2024-04-05 10:20:00,63.55,63.67,63.51,63.56,159603.0,61.314,61.4298,61.2754,61.3236,159603.0
2024-04-05 10:30:00,63.57,63.91,63.55,63.81,265617.0,61.3333,61.6613,61.314,61.5648,265617.0
2024-04-05 10:40:00,63.8,63.84,63.59,63.83,197775.0,61.5552,61.5938,61.3526,61.5841,197775.0
2024-04-05 10:50:00,63.83,63.99,63.75,63.91,182762.0,61.5841,61.7385,61.5069,61.6613,182762.0
2024-04-05 11:00:00,63.91,63.95,63.74,63.9,156845.0,61.6613,61.6999,61.4973,61.6517,156845.0
2024-04-05 11:10:00,63.9,63.99,63.86,63.9,250338.0,61.6517,61.7385,61.6131,61.6517,250338.0
2024-04-05 11:20:00,63.91,63.96,63.82,63.95,184639.0,61.6613,61.7096,61.5745,61.6999,184639.0
2024-04-05 11:30:00,63.94,64.03,63.89,64.02,254777.0,61.6903,61.7771,61.642,61.7674,254777.0
2024-04-05 11:40:00,64.01,64.19,63.99,64.12,123078.0,61.7578,61.9315,61.7385,61.8639,123078.0
2024-04-05 11:50:00,64.13,64.17,64.04,64.08,171249.0,61.8736,61.9122,61.7867,61.8253,171249.0
2024-04-05 12:00:00,64.09,64.1,63.9,63.96,145240.0,61.835,61.8446,61.6517,61.7096,145240.0
2024-04-05 12:10:00,63.95,64.08,63.94,64.06,95458.0,61.6999,61.8253,61.6903,61.806,95458.0
2024-04-05 12:20:00,64.06,64.08,63.93,63.98,109457.0,61.806,61.8253,61.6806,61.7289,109457.0
2024-04-05 12:30:00,63.99,64.03,63.89,64.0,70566.0,61.7385,61.7771,61.642,61.7481,70566.0
2024-04-05 12:40:00,63.98,64.1,63.97,64.04,105473.0,61.7289,61.8446,61.7192,61.7867,105473.0
2024-04-05 12:50:00,64.04,64.1,63.93,64.0,87502.0,61.7867,61.8446,61.6806,61.7481,87502.0
2024-04-05 13:00:00,64.0,64.0,63.87,63.94,109780.0,61.7481,61.7481,61.6227,61.6903,109780.0
2024-04-05 13:10:00,63.94,63.99,63.67,63.69,141129.0,61.6903,61.7385,61.4298,61.4491,141129.0
2024-04-05 13:20:00,63.69,63.86,63.67,63.86,127129.0,61.4491,61.6131,61.4298,61.6131,127129.0
2024-04-05 13:30:00,63.85,63.91,63.78,63.88,136669.0,61.6034,61.6613,61.5359,61.6324,136669.0
2024-04-05 13:40:00,63.88,63.94,63.87,63.89,127657.0,61.6324,61.6903,61.6227,61.642,127657.0
2024-04-05 13:50:00,63.9,63.91,63.77,63.84,127111.0,61.6517,61.6613,61.5262,61.5938,127111.0
2024-04-05 14:00:00,63.85,64.09,63.79,64.08,167603.0,61.6034,61.835,61.5455,61.8253,167603.0
2024-04-05 14:10:00,64.08,64.13,64.02,64.06,149223.0,61.8253,61.8736,61.7674,61.806,149223.0
2024-04-05 14:20:00,64.06,64.14,64.03,64.03,108831.0,61.806,61.8832,61.7771,61.7771,108831.0
2024-04-05 14:30:00,64.04,64.22,64.0,64.2,223048.0,61.7867,61.9604,61.7481,61.9411,223048.0
2024-04-05 14:40:00,64.2,64.24,64.01,64.03,159159.0,61.9411,61.9797,61.7578,61.7771,159159.0
2024-04-05 14:50:00,64.03,64.04,63.88,63.97,149617.0,61.7771,61.7867,61.6324,61.7192,149617.0
2024-04-05 15:00:00,63.97,64.14,63.96,64.14,175304.0,61.7192,61.8832,61.7096,61.8832,175304.0
2024-04-05 15:10:00,64.14,64.22,64.1,64.17,174777.0,61.8832,61.9604,61.8446,61.9122,174777.0
2024-04-05 15:20:00,64.17,64.25,64.15,64.23,159146.0,61.9122,61.9894,61.8929,61.9701,159146.0
2024-04-05 15:30:00,64.23,64.26,64.15,64.22,180571.0,61.9701,61.999,61.8929,61.9604,180571.0
2024-04-05 15:40:00,64.21,64.27,64.13,64.19,216086.0,61.9508,62.0086,61.8736,61.9315,216086.0
2024-04-05 15:50:00,64.19,64.36,64.16,64.18,626271.0,61.9315,62.0955,61.9025,61.9218,626271.0
2024-04-08 09:30:00,64.15,64.45,63.93,64.43,278900.0,61.8929,62.1823,61.6806,62.163,278900.0
2024-04-08 09:40:00,64.44,64.61,64.29,64.35,134483.0,62.1727,62.3367,62.0279,62.0858,134483.0
2024-04-08 09:50:00,64.35,64.46,64.1,64.14,137053.0,62.0858,62.192,61.8446,61.8832,137053.0
2024-04-08 10:00:00,64.14,64.3,64.02,64.28,232420.0,61.8832,62.0376,61.7674,62.0183,232420.0
2024-04-08 10:10:00,64.28,64.49,64.26,64.42,237073.0,62.0183,62.2209,61.999,62.1534,237073.0
2024-04-08 10:20:00,64.43,64.67,64.43,64.62,190365.0,62.163,62.3946,62.163,62.3463,190365.0
2024-04-08 10:30:00,64.61,64.73,64.55,64.67,138945.0,62.3367,62.4525,62.2788,62.3946,138945.0
2024-04-08 10:40:00,64.67,64.84,64.67,64.77,230310.0,62.3946,62.5586,62.3946,62.4911,230310.0
2024-04-08 10:50:00,64.77,64.87,64.7,64.73,156676.0,62.4911,62.5875,62.4235,62.4525,156676.0
2024-04-08 11:00:00,64.73,64.9,64.71,64.82,118358.0,62.4525,62.6165,62.4332,62.5393,118358.0
2024-04-08 11:10:00,64.82,64.86,64.67,64.74,137655.0,62.5393,62.5779,62.3946,62.4621,137655.0
2024-04-08 11:20:00,64.74,64.81,64.58,64.65,165252.0,62.4621,62.5296,62.3077,62.3753,165252.0
2024-04-08 11:30:00,64.65,64.71,64.59,64.62,94450.0,62.3753,62.4332,62.3174,62.3463,94450.0
2024-04-08 11:40:00,64.61,64.61,64.45,64.47,83789.0,62.3367,62.3367,62.1823,62.2016,83789.0
2024-04-08 11:50:00,64.46,64.52,64.44,64.5,90094.0,62.192,62.2499,62.1727,62.2306,90094.0
2024-04-08 12:00:00,64.5,64.62,64.46,64.58,121214.0,62.2306,62.3463,62.192,62.3077,121214.0
2024-04-08 12:10:00,64.57,64.7,64.55,64.56,167626.0,62.2981,62.4235,62.2788,62.2884,167626.0
2024-04-08 12:20:00,64.56,64.73,64.55,64.7,144393.0,62.2884,62.4525,62.2788,62.4235,144393.0
2024-04-08 12:30:00,64.7,64.77,64.68,64.75,59594.0,62.4235,62.4911,62.4042,62.4718,59594.0
2024-04-08 12:40:00,64.75,64.8,64.66,64.67,98865.0,62.4718,62.52,62.3849,62.3946,98865.0
2024-04-08 12:50:00,64.67,64.76,64.67,64.74,101006.0,62.3946,62.4814,62.3946,62.4621,101006.0
2024-04-08 13:00:00,64.73,64.78,64.69,64.76,86341.0,62.4525,62.5007,62.4139,62.4814,86341.0
2024-04-08 13:10:00,64.76,64.86,64.74,64.81,154976.0,62.4814,62.5779,62.4621,62.5296,154976.0
2024-04-08 13:20:00,64.81,64.88,64.77,64.8,97287.0,62.5296,62.5972,62.4911,62.52,97287.0
2024-04-08 13:30:00,64.81,64.83,64.76,64.8,67836.0,62.5296,62.5489,62.4814,62.52,67836.0
2024-04-08 13:40:00,64.8,64.87,64.78,64.86,91842.0,62.52,62.5875,62.5007,62.5779,91842.0
2024-04-08 13:50:00,64.86,64.92,64.84,64.84,79158.0,62.5779,62.6358,62.5586,62.5586,79158.0
2024-04-08 14:00:00,64.84,64.85,64.75,64.84,81453.0,62.5586,62.5682,62.4718,62.5586,81453.0
2024-04-08 14:10:00,64.83,64.85,64.77,64.78,71653.0,62.5489,62.5682,62.4911,62.5007,71653.0
2024-04-08 14:20:00,64.77,64.83,64.73,64.77,71431.0,62.4911,62.5489,62.4525,62.4911,71431.0
2024-04-08 14:30:00,64.78,64.79,64.72,64.75,76218.0,62.5007,62.5104,62.4428,62.4718,76218.0
2024-04-08 14:40:00,64.76,64.76,64.63,64.66,99430.0,62.4814,62.4814,62.356,62.3849,99430.0
2024-04-08 14:50:00,64.66,64.67,64.62,64.66,86461.0,62.3849,62.3946,62.3463,62.3849,86461.0
2024-04-08 15:00:00,64.67,64.74,64.65,64.73,112691.0,62.3946,62.4621,62.3753,62.4525,112691.0
2024-04-08 15:10:00,64.72,64.76,64.68,64.73,111295.0,62.4428,62.4814,62.4042,62.4525,111295.0
2024-04-08 15:20:00,64.73,64.74,64.66,64.69,110974.0,62.4525,62.4621,62.3849,62.4139,110974.0
2024-04-08 15:30:00,64.68,64.79,64.66,64.71,156446.0,62.4042,62.5104,62.3849,62.4332,156446.0
2024-04-08 15:40:00,64.7,64.88,64.7,64.87,174553.0,62.4235,62.5972,62.4235,62.5875,174553.0
2024-04-08 15:50:00,64.85,64.92,64.79,64.86,766825.0,62.5682,62.6358,62.5104,62.5779,766825.0
2024-04-09 09:30:00,65.15,65.57,65.04,65.52,303409.0,62.8577,63.2629,62.7516,63.2147,303409.0
2024-04-09 09:40:00,65.52,65.59,65.26,65.44,159955.0,63.2147,63.2822,62.9638,63.1375,159955.0
2024-04-09 09:50:00,65.45,65.51,65.3,65.41,211409.0,63.1471,63.205,63.0024,63.1085,211409.0
2024-04-09 10:00:00,65.39,65.5,65.29,65.38,117618.0,63.0892,63.1954,62.9928,63.0796,117618.0
2024-04-09 10:10:00,65.39,65.67,65.39,65.66,100928.0,63.0892,63.3594,63.0892,63.3497,100928.0
2024-04-09 10:20:00,65.68,65.86,65.57,65.67,357143.0,63.369,63.5427,63.2629,63.3594,357143.0
2024-04-09 10:30:00,65.67,65.77,65.47,65.47,383029.0,63.3594,63.4559,63.1664,63.1664,383029.0
2024-04-09 10:40:00,65.47,65.5,65.33,65.41,150215.0,63.1664,63.1954,63.0314,63.1085,150215.0
2024-04-09 10:50:00,65.41,65.73,65.4,65.71,219189.0,63.1085,63.4173,63.0989,63.398,219189.0
2024-04-09 11:00:00,65.7,65.75,65.4,65.42,157523.0,63.3883,63.4366,63.0989,63.1182,157523.0
2024-04-09 11:10:00,65.42,65.46,65.32,65.42,126333.0,63.1182,63.1568,63.0217,63.1182,126333.0
2024-04-09 11:20:00,65.42,65.43,65.16,65.18,112402.0,63.1182,63.1278,62.8673,62.8866,112402.0
2024-04-09 11:30:00,65.19,65.29,65.16,65.17,115037.0,62.8963,62.9928,62.8673,62.877,115037.0
2024-04-09 11:40:00,65.19,65.32,65.15,65.29,105018.0,62.8963,63.0217,62.8577,62.9928,105018.0
2024-04-09 11:50:00,65.29,65.31,65.21,65.24,61624.0,62.9928,63.0121,62.9156,62.9445,61624.0
2024-04-09 12:00:00,65.24,65.26,65.14,65.17,90034.0,62.9445,62.9638,62.848,62.877,90034.0
2024-04-09 12:10:00,65.17,65.23,65.14,65.22,130403.0,62.877,62.9349,62.848,62.9252,130403.0
2024-04-09 12:20:00,65.22,65.4,65.22,65.36,105777.0,62.9252,63.0989,62.9252,63.0603,105777.0
2024-04-09 12:30:00,65.36,65.37,65.29,65.33,89590.0,63.0603,63.0699,62.9928,63.0314,89590.0
2024-04-09 12:40:00,65.33,65.37,65.22,65.22,139253.0,63.0314,63.0699,62.9252,62.9252,139253.0
2024-04-09 12:50:00,65.22,65.28,65.16,65.2,83259.0,62.9252,62.9831,62.8673,62.9059,83259.0
2024-04-09 13:00:00,65.2,65.21,65.1,65.14,95246.0,62.9059,62.9156,62.8094,62.848,95246.0
2024-04-09 13:10:00,65.13,65.18,65.07,65.08,102193.0,62.8384,62.8866,62.7805,62.7901,102193.0
2024-04-09 13:20:00,65.08,65.12,65.04,65.11,127007.0,62.7901,62.8287,62.7516,62.8191,127007.0
2024-04-09 13:30:00,65.11,65.18,65.06,65.17,145678.0,62.8191,62.8866,62.7709,62.877,145678.0
2024-04-09 13:40:00,65.17,65.2,65.02,65.05,87651.0,62.877,62.9059,62.7323,62.7612,87651.0
2024-04-09 13:50:00,65.04,65.05,64.83,64.87,150954.0,62.7516,62.7612,62.5489,62.5875,150954.0
2024-04-09 14:00:00,64.87,64.89,64.79,64.89,118656.0,62.5875,62.6068,62.5104,62.6068,118656.0
2024-04-09 14:10:00,64.9,64.96,64.85,64.87,106716.0,62.6165,62.6744,62.5682,62.5875,106716.0
2024-04-09 14:20:00,64.87,64.92,64.83,64.84,80715.0,62.5875,62.6358,62.5489,62.5586,80715.0
2024-04-09 14:30:00,64.84,64.86,64.79,64.81,94157.0,62.5586,62.5779,62.5104,62.5296,94157.0
2024-04-09 14:40:00,64.81,64.87,64.8,64.87,102726.0,62.5296,62.5875,62.52,62.5875,102726.0
2024-04-09 14:50:00,64.87,65.0,64.86,64.92,143537.0,62.5875,62.713,62.5779,62.6358,143537.0
2024-04-09 15:00:00,64.93,64.95,64.82,64.93,170501.0,62.6454,62.6647,62.5393,62.6454,170501.0
2024-04-09 15:10:00,64.93,65.06,64.87,64.98,162161.0,62.6454,62.7709,62.5875,62.6937,162161.0
2024-04-09 15:20:00,64.98,65.25,64.93,65.24,177430.0,62.6937,62.9542,62.6454,62.9445,177430.0
2024-04-09 15:30:00,65.23,65.24,65.06,65.17,225949.0,62.9349,62.9445,62.7709,62.877,225949.0
2024-04-09 15:40:00,65.17,65.23,65.09,65.2,244706.0,62.877,62.9349,62.7998,62.9059,244706.0
2024-04-09 15:50:00,65.21,65.42,65.16,65.37,749789.0,62.9156,63.1182,62.8673,63.0699,749789.0
2024-04-10 09:30:00,63.5,64.09,63.13,63.13,575290.0,61.2657,61.835,60.9088,60.9088,575290.0
2024-04-10 09:40:00,63.12,63.75,63.0,63.54,492508.0,60.8991,61.5069,60.7833,61.3043,492508.0
2024-04-10 09:50:00,63.55,63.75,63.44,63.59,448048.0,61.314,61.5069,61.2079,61.3526,448048.0
2024-04-10 10:00:00,63.6,63.94,63.43,63.85,283819.0,61.3622,61.6903,61.1982,61.6034,283819.0
2024-04-10 10:10:00,63.85,63.9,63.61,63.72,283009.0,61.6034,61.6517,61.3719,61.478,283009.0
2024-04-10 10:20:00,63.71,64.02,63.68,63.83,159822.0,61.4684,61.7674,61.4394,61.5841,159822.0
2024-04-10 10:30:00,63.83,64.24,63.82,64.21,191242.0,61.5841,61.9797,61.5745,61.9508,191242.0
2024-04-10 10:40:00,64.2,64.23,63.95,64.01,165770.0,61.9411,61.9701,61.6999,61.7578,165770.0
2024-04-10 10:50:00,64.01,64.05,63.98,64.04,131823.0,61.7578,61.7964,61.7289,61.7867,131823.0
2024-04-10 11:00:00,64.04,64.11,63.95,64.03,149092.0,61.7867,61.8543,61.6999,61.7771,149092.0
2024-04-10 11:10:00,64.02,64.03,63.87,63.9,129901.0,61.7674,61.7771,61.6227,61.6517,129901.0
2024-04-10 11:20:00,63.9,63.94,63.74,63.86,152464.0,61.6517,61.6903,61.4973,61.6131,152464.0
2024-04-10 11:30:00,63.86,63.88,63.77,63.78,122480.0,61.6131,61.6324,61.5262,61.5359,122480.0
2024-04-10 11:40:00,63.78,63.78,63.59,63.61,71550.0,61.5359,61.5359,61.3526,61.3719,71550.0
2024-04-10 11:50:00,63.61,63.63,63.45,63.55,107065.0,61.3719,61.3912,61.2175,61.314,107065.0
2024-04-10 12:00:00,63.55,63.73,63.54,63.71,104685.0,61.314,61.4876,61.3043,61.4684,104685.0
2024-04-10 12:10:00,63.71,63.82,63.65,63.77,155758.0,61.4684,61.5745,61.4105,61.5262,155758.0
2024-04-10 12:20:00,63.77,63.84,63.72,63.79,120744.0,61.5262,61.5938,61.478,61.5455,120744.0
2024-04-10 12:30:00,63.79,63.83,63.71,63.75,184518.0,61.5455,61.5841,61.4684,61.5069,184518.0
2024-04-10 12:40:00,63.76,63.81,63.7,63.73,73175.0,61.5166,61.5648,61.4587,61.4876,73175.0
2024-04-10 12:50:00,63.73,63.77,63.67,63.75,66808.0,61.4876,61.5262,61.4298,61.5069,66808.0
2024-04-10 13:00:00,63.75,63.78,63.51,63.52,149274.0,61.5069,61.5359,61.2754,61.285,149274.0
2024-04-10 13:10:00,63.52,63.85,63.51,63.84,107205.0,61.285,61.6034,61.2754,61.5938,107205.0
2024-04-10 13:20:00,63.84,64.07,63.8,63.96,254222.0,61.5938,61.8157,61.5552,61.7096,254222.0
2024-04-10 13:30:00,63.96,64.03,63.74,63.78,164188.0,61.7096,61.7771,61.4973,61.5359,164188.0
2024-04-10 13:40:00,63.79,63.92,63.71,63.92,151771.0,61.5455,61.671,61.4684,61.671,151771.0
2024-04-10 13:50:00,63.91,64.05,63.84,63.91,102843.0,61.6613,61.7964,61.5938,61.6613,102843.0
2024-04-10 14:00:00,63.93,64.09,63.85,64.01,84252.0,61.6806,61.835,61.6034,61.7578,84252.0
2024-04-10 14:10:00,64.0,64.14,63.96,63.97,95750.0,61.7481,61.8832,61.7096,61.7192,95750.0
2024-04-10 14:20:00,63.97,64.02,63.78,63.81,104694.0,61.7192,61.7674,61.5359,61.5648,104694.0
2024-04-10 14:30:00,63.8,63.88,63.79,63.86,79358.0,61.5552,61.6324,61.5455,61.6131,79358.0
2024-04-10 14:40:00,63.85,63.95,63.82,63.89,111312.0,61.6034,61.6999,61.5745,61.642,111312.0
2024-04-10 14:50:00,63.88,63.91,63.64,63.68,120850.0,61.6324,61.6613,61.4008,61.4394,120850.0
2024-04-10 15:00:00,63.67,63.79,63.63,63.78,108087.0,61.4298,61.5455,61.3912,61.5359,108087.0
2024-04-10 15:10:00,63.79,63.99,63.78,63.97,108073.0,61.5455,61.7385,61.5359,61.7192,108073.0
2024-04-10 15:20:00,63.98,64.09,63.95,64.02,117346.0,61.7289,61.835,61.6999,61.7674,117346.0
2024-04-10 15:30:00,64.01,64.04,63.84,63.85,153188.0,61.7578,61.7867,61.5938,61.6034,153188.0
2024-04-10 15:40:00,63.85,64.04,63.84,63.99,233293.0,61.6034,61.7867,61.5938,61.7385,233293.0
2024-04-10 15:50:00,63.99,64.12,63.87,64.01,704749.0,61.7385,61.8639,61.6227,61.7578,704749.0
2024-04-11 09:30:00,64.63,64.79,63.94,63.95,273178.0,62.356,62.5104,61.6903,61.6999,273178.0
2024-04-11 09:40:00,63.94,64.26,63.82,64.21,190164.0,61.6903,61.999,61.5745,61.9508,190164.0
2024-04-11 09:50:00,64.24,64.33,64.01,64.04,116798.0,61.9797,62.0665,61.7578,61.7867,116798.0
2024-04-11 10:00:00,64.05,64.07,63.77,63.86,267537.0,61.7964,61.8157,61.5262,61.6131,267537.0
2024-04-11 10:10:00,63.87,64.01,63.69,63.75,249456.0,61.6227,61.7578,61.4491,61.5069,249456.0
2024-04-11 10:20:00,63.74,63.8,63.48,63.49,171291.0,61.4973,61.5552,61.2464,61.2561,171291.0
2024-04-11 10:30:00,63.49,63.65,63.38,63.52,164889.0,61.2561,61.4105,61.15,61.285,164889.0
2024-04-11 10:40:00,63.52,63.59,63.36,63.4,137097.0,61.285,61.3526,61.1307,61.1693,137097.0
2024-04-11 10:50:00,63.41,63.48,63.34,63.4,151091.0,61.1789,61.2464,61.1114,61.1693,151091.0
2024-04-11 11:00:00,63.41,63.48,63.34,63.41,193909.0,61.1789,61.2464,61.1114,61.1789,193909.0
2024-04-11 11:10:00,63.42,63.48,63.32,63.46,304196.0,61.1886,61.2464,61.0921,61.2271,304196.0
2024-04-11 11:20:00,63.45,63.56,63.32,63.37,174823.0,61.2175,61.3236,61.0921,61.1403,174823.0
2024-04-11 11:30:00,63.36,63.57,63.31,63.55,123932.0,61.1307,61.3333,61.0824,61.314,123932.0
2024-04-11 11:40:00,63.57,63.6,63.38,63.53,126673.0,61.3333,61.3622,61.15,61.2947,126673.0
2024-04-11 11:50:00,63.52,63.69,63.52,63.66,119955.0,61.285,61.4491,61.285,61.4201,119955.0
2024-04-11 12:00:00,63.65,63.69,63.6,63.69,69885.0,61.4105,61.4491,61.3622,61.4491,69885.0
2024-04-11 12:10:00,63.69,63.7,63.61,63.68,73494.0,61.4491,61.4587,61.3719,61.4394,73494.0
2024-04-11 12:20:00,63.68,63.74,63.6,63.6,121210.0,61.4394,61.4973,61.3622,61.3622,121210.0
2024-04-11 12:30:00,63.62,63.74,63.59,63.71,113250.0,61.3815,61.4973,61.3526,61.4684,113250.0
2024-04-11 12:40:00,63.72,63.8,63.69,63.8,65627.0,61.478,61.5552,61.4491,61.5552,65627.0
2024-04-11 12:50:00,63.8,63.8,63.74,63.77,93180.0,61.5552,61.5552,61.4973,61.5262,93180.0
2024-04-11 13:00:00,63.78,64.0,63.71,63.93,144433.0,61.5359,61.7481,61.4684,61.6806,144433.0
2024-04-11 13:10:00,63.93,64.09,63.93,64.09,95964.0,61.6806,61.835,61.6806,61.835,95964.0
2024-04-11 13:20:00,64.09,64.13,64.04,64.08,93377.0,61.835,61.8736,61.7867,61.8253,93377.0
2024-04-11 13:30:00,64.08,64.12,64.04,64.05,78578.0,61.8253,61.8639,61.7867,61.7964,78578.0
2024-04-11 13:40:00,64.05,64.19,64.01,64.16,109549.0,61.7964,61.9315,61.7578,61.9025,109549.0
2024-04-11 13:50:00,64.16,64.26,64.14,64.2,115871.0,61.9025,61.999,61.8832,61.9411,115871.0
2024-04-11 14:00:00,64.2,64.34,64.19,64.25,138629.0,61.9411,62.0762,61.9315,61.9894,138629.0
2024-04-11 14:10:00,64.26,64.29,64.22,64.24,116773.0,61.999,62.0279,61.9604,61.9797,116773.0
2024-04-11 14:20:00,64.25,64.31,64.24,64.25,105472.0,61.9894,62.0472,61.9797,61.9894,105472.0
2024-04-11 14:30:00,64.26,64.38,64.25,64.33,99349.0,61.999,62.1148,61.9894,62.0665,99349.0
2024-04-11 14:40:00,64.33,64.35,64.23,64.27,184114.0,62.0665,62.0858,61.9701,62.0086,184114.0
2024-04-11 14:50:00,64.27,64.28,64.12,64.13,198200.0,62.0086,62.0183,61.8639,61.8736,198200.0
2024-04-11 15:00:00,64.13,64.17,64.03,64.06,275882.0,61.8736,61.9122,61.7771,61.806,275882.0
2024-04-11 15:10:00,64.06,64.1,64.0,64.09,178215.0,61.806,61.8446,61.7481,61.835,178215.0
2024-04-11 15:20:00,64.09,64.17,64.07,64.15,306543.0,61.835,61.9122,61.8157,61.8929,306543.0
2024-04-11 15:30:00,64.15,64.23,64.13,64.16,292606.0,61.8929,61.9701,61.8736,61.9025,292606.0
2024-04-11 15:40:00,64.16,64.19,64.11,64.17,301977.0,61.9025,61.9315,61.8543,61.9122,301977.0
2024-04-11 15:50:00,64.16,64.18,63.9,63.94,1255883.0,61.9025,61.9218,61.6517,61.6903,1255883.0
2024-04-12 09:30:00,64.12,64.21,63.93,64.1,217676.0,61.8639,61.9508,61.6806,61.8446,217676.0
2024-04-12 09:40:00,64.07,64.22,63.88,64.18,144145.0,61.8157,61.9604,61.6324,61.9218,144145.0
2024-04-12 09:50:00,64.18,64.27,63.94,64.22,149712.0,61.9218,62.0086,61.6903,61.9604,149712.0
2024-04-12 10:00:00,64.17,64.2,63.97,64.08,111775.0,61.9122,61.9411,61.7192,61.8253,111775.0
2024-04-12 10:10:00,64.08,64.14,64.0,64.05,97860.0,61.8253,61.8832,61.7481,61.7964,97860.0
2024-04-12 10:20:00,64.04,64.31,64.01,64.26,95722.0,61.7867,62.0472,61.7578,61.999,95722.0
2024-04-12 10:30:00,64.25,64.25,64.01,64.06,174824.0,61.9894,61.9894,61.7578,61.806,174824.0
2024-04-12 10:40:00,64.05,64.11,64.0,64.07,100996.0,61.7964,61.8543,61.7481,61.8157,100996.0
2024-04-12 10:50:00,64.07,64.18,64.05,64.1,116972.0,61.8157,61.9218,61.7964,61.8446,116972.0
2024-04-12 11:00:00,64.1,64.18,63.94,63.97,138564.0,61.8446,61.9218,61.6903,61.7192,138564.0
2024-04-12 11:10:00,63.97,63.98,63.72,63.86,123124.0,61.7192,61.7289,61.478,61.6131,123124.0
2024-04-12 11:20:00,63.86,63.88,63.73,63.81,104047.0,61.6131,61.6324,61.4876,61.5648,104047.0
2024-04-12 11:30:00,63.8,63.83,63.68,63.69,118635.0,61.5552,61.5841,61.4394,61.4491,118635.0
2024-04-12 11:40:00,63.69,63.85,63.65,63.81,314098.0,61.4491,61.6034,61.4105,61.5648,314098.0
2024-04-12 11:50:00,63.81,64.04,63.79,64.01,112656.0,61.5648,61.7867,61.5455,61.7578,112656.0
2024-04-12 12:00:00,64.01,64.13,63.98,64.09,129670.0,61.7578,61.8736,61.7289,61.835,129670.0
2024-04-12 12:10:00,64.09,64.11,63.83,63.84,206086.0,61.835,61.8543,61.5841,61.5938,206086.0
2024-04-12 12:20:00,63.85,63.87,63.68,63.8,499045.0,61.6034,61.6227,61.4394,61.5552,499045.0
2024-04-12 12:30:00,63.8,63.82,63.61,63.62,104838.0,61.5552,61.5745,61.3719,61.3815,104838.0
2024-04-12 12:40:00,63.63,63.64,63.46,63.53,173337.0,61.3912,61.4008,61.2271,61.2947,173337.0
2024-04-12 12:50:00,63.53,63.55,63.36,63.39,86110.0,61.2947,61.314,61.1307,61.1596,86110.0
2024-04-12 13:00:00,63.38,63.44,63.13,63.16,108503.0,61.15,61.2079,60.9088,60.9377,108503.0
2024-04-12 13:10:00,63.16,63.34,63.16,63.2,146382.0,60.9377,61.1114,60.9377,60.9763,146382.0
2024-04-12 13:20:00,63.2,63.2,63.03,63.04,87691.0,60.9763,60.9763,60.8123,60.8219,87691.0
2024-04-12 13:30:00,63.03,63.08,63.0,63.08,87135.0,60.8123,60.8605,60.7833,60.8605,87135.0
2024-04-12 13:40:00,63.08,63.26,63.07,63.25,81610.0,60.8605,61.0342,60.8509,61.0245,81610.0
2024-04-12 13:50:00,63.25,63.38,63.25,63.37,97926.0,61.0245,61.15,61.0245,61.1403,97926.0
2024-04-12 14:00:00,63.37,63.43,63.32,63.4,79768.0,61.1403,61.1982,61.0921,61.1693,79768.0
2024-04-12 14:10:00,63.4,63.41,63.28,63.38,162106.0,61.1693,61.1789,61.0535,61.15,162106.0
2024-04-12 14:20:00,63.38,63.48,63.26,63.28,84299.0,61.15,61.2464,61.0342,61.0535,84299.0
2024-04-12 14:30:00,63.28,63.28,63.21,63.25,107049.0,61.0535,61.0535,60.9859,61.0245,107049.0
2024-04-12 14:40:00,63.25,63.39,63.23,63.35,193572.0,61.0245,61.1596,61.0052,61.121,193572.0
2024-04-12 14:50:00,63.35,63.42,63.12,63.14,107243.0,61.121,61.1886,60.8991,60.9184,107243.0
2024-04-12 15:00:00,63.12,63.24,63.05,63.07,153362.0,60.8991,61.0149,60.8316,60.8509,153362.0
2024-04-12 15:10:00,63.08,63.09,62.95,63.05,160216.0,60.8605,60.8702,60.7351,60.8316,160216.0
2024-04-12 15:20:00,63.06,63.17,63.02,63.03,78800.0,60.8412,60.9474,60.8026,60.8123,78800.0
2024-04-12 15:30:00,63.02,63.21,63.02,63.03,133495.0,60.8026,60.9859,60.8026,60.8123,133495.0
2024-04-12 15:40:00,63.03,63.25,63.02,63.18,149711.0,60.8123,61.0245,60.8026,60.957,149711.0
2024-04-12 15:50:00,63.18,63.19,63.06,63.08,565585.0,60.957,60.9666,60.8412,60.8605,565585.0
2024-04-15 09:30:00,63.53,64.33,63.53,63.9,485244.0,61.2947,62.0665,61.2947,61.6517,485244.0
2024-04-15 09:40:00,63.92,63.94,63.61,63.61,307426.0,61.671,61.6903,61.3719,61.3719,307426.0
2024-04-15 09:50:00,63.62,63.63,63.1,63.4,107885.0,61.3815,61.3912,60.8798,61.1693,107885.0
2024-04-15 10:00:00,63.4,63.4,62.84,62.84,145632.0,61.1693,61.1693,60.629,60.629,145632.0
2024-04-15 10:10:00,62.83,62.95,62.59,62.93,263333.0,60.6193,60.7351,60.3878,60.7158,263333.0
2024-04-15 10:20:00,62.94,62.99,62.76,62.86,196314.0,60.7254,60.7737,60.5518,60.6483,196314.0
2024-04-15 10:30:00,62.86,63.2,62.86,63.03,303778.0,60.6483,60.9763,60.6483,60.8123,303778.0
2024-04-15 10:40:00,63.03,63.26,63.0,63.23,199261.0,60.8123,61.0342,60.7833,61.0052,199261.0
2024-04-15 10:50:00,63.22,63.23,63.01,63.05,163448.0,60.9956,61.0052,60.793,60.8316,163448.0
2024-04-15 11:00:00,63.07,63.21,62.99,63.01,222905.0,60.8509,60.9859,60.7737,60.793,222905.0
2024-04-15 11:10:00,63.01,63.14,63.0,63.06,204193.0,60.793,60.9184,60.7833,60.8412,204193.0
2024-04-15 11:20:00,63.07,63.11,63.04,63.09,80916.0,60.8509,60.8895,60.8219,60.8702,80916.0
2024-04-15 11:30:00,63.1,63.19,63.05,63.18,128256.0,60.8798,60.9666,60.8316,60.957,128256.0
2024-04-15 11:40:00,63.18,63.29,63.12,63.2,92359.0,60.957,61.0631,60.8991,60.9763,92359.0
2024-04-15 11:50:00,63.19,63.3,63.18,63.21,90040.0,60.9666,61.0728,60.957,60.9859,90040.0
2024-04-15 12:00:00,63.2,63.31,63.18,63.26,89233.0,60.9763,61.0824,60.957,61.0342,89233.0
2024-04-15 12:10:00,63.25,63.35,63.21,63.28,121735.0,61.0245,61.121,60.9859,61.0535,121735.0
2024-04-15 12:20:00,63.28,63.33,63.13,63.13,153135.0,61.0535,61.1017,60.9088,60.9088,153135.0
2024-04-15 12:30:00,63.12,63.17,63.05,63.11,80691.0,60.8991,60.9474,60.8316,60.8895,80691.0
2024-04-15 12:40:00,63.11,63.16,63.06,63.08,76505.0,60.8895,60.9377,60.8412,60.8605,76505.0
2024-04-15 12:50:00,63.08,63.28,63.07,63.24,99533.0,60.8605,61.0535,60.8509,61.0149,99533.0
2024-04-15 13:00:00,63.25,63.33,63.19,63.25,148153.0,61.0245,61.1017,60.9666,61.0245,148153.0
2024-04-15 13:10:00,63.26,63.27,63.11,63.13,180506.0,61.0342,61.0438,60.8895,60.9088,180506.0
2024-04-15 13:20:00,63.13,63.17,62.96,62.96,197199.0,60.9088,60.9474,60.7447,60.7447,197199.0
2024-04-15 13:30:00,62.95,62.97,62.77,62.85,284922.0,60.7351,60.7544,60.5614,60.6386,284922.0
2024-04-15 13:40:00,62.85,62.97,62.82,62.87,213499.0,60.6386,60.7544,60.6097,60.6579,213499.0
2024-04-15 13:50:00,62.86,62.92,62.77,62.89,175602.0,60.6483,60.7061,60.5614,60.6772,175602.0
2024-04-15 14:00:00,62.89,62.93,62.6,62.63,187904.0,60.6772,60.7158,60.3974,60.4264,187904.0
2024-04-15 14:10:00,62.62,62.63,62.44,62.5,233036.0,60.4167,60.4264,60.243,60.3009,233036.0
2024-04-15 14:20:00,62.51,62.55,62.47,62.48,197431.0,60.3106,60.3492,60.272,60.2816,197431.0
2024-04-15 14:30:00,62.48,62.6,62.37,62.51,132050.0,60.2816,60.3974,60.1755,60.3106,132050.0
2024-04-15 14:40:00,62.51,62.55,62.4,62.41,251933.0,60.3106,60.3492,60.2044,60.2141,251933.0
2024-04-15 14:50:00,62.4,62.44,62.3,62.43,156542.0,60.2044,60.243,60.108,60.2334,156542.0
2024-04-15 15:00:00,62.44,62.47,62.38,62.47,130837.0,60.243,60.272,60.1851,60.272,130837.0
2024-04-15 15:10:00,62.46,62.53,62.43,62.47,174874.0,60.2623,60.3299,60.2334,60.272,174874.0
2024-04-15 15:20:00,62.47,62.59,62.45,62.52,167075.0,60.272,60.3878,60.2527,60.3202,167075.0
2024-04-15 15:30:00,62.52,62.64,62.49,62.6,217002.0,60.3202,60.436,60.2913,60.3974,217002.0
2024-04-15 15:40:00,62.6,62.66,62.51,62.66,320544.0,60.3974,60.4553,60.3106,60.4553,320544.0
2024-04-15 15:50:00,62.67,62.84,62.64,62.76,835346.0,60.4649,60.629,60.436,60.5518,835346.0
2024-04-16 09:30:00,62.49,62.58,61.66,61.8,423092.0,60.2913,60.3781,59.4905,59.6256,423092.0
2024-04-16 09:40:00,61.79,61.82,61.56,61.66,138217.0,59.6159,59.6449,59.394,59.4905,138217.0
2024-04-16 09:50:00,61.67,61.77,61.58,61.7,211457.0,59.5001,59.5966,59.4133,59.5291,211457.0
2024-04-16 10:00:00,61.69,61.75,61.39,61.62,304311.0,59.5194,59.5773,59.23,59.4519,304311.0
2024-04-16 10:10:00,61.61,61.8,61.55,61.8,158116.0,59.4422,59.6256,59.3844,59.6256,158116.0
2024-04-16 10:20:00,61.81,61.87,61.66,61.83,238213.0,59.6352,59.6931,59.4905,59.6545,238213.0
2024-04-16 10:30:00,61.82,61.86,61.63,61.68,288545.0,59.6449,59.6834,59.4615,59.5098,288545.0
2024-04-16 10:40:00,61.68,61.83,61.57,61.8,196547.0,59.5098,59.6545,59.4036,59.6256,196547.0
2024-04-16 10:50:00,61.8,61.83,61.66,61.7,177134.0,59.6256,59.6545,59.4905,59.5291,177134.0
2024-04-16 11:00:00,61.71,61.77,61.64,61.73,143912.0,59.5387,59.5966,59.4712,59.558,143912.0
2024-04-16 11:10:00,61.74,61.8,61.62,61.62,172749.0,59.5677,59.6256,59.4519,59.4519,172749.0
2024-04-16 11:20:00,61.63,61.83,61.56,61.83,152861.0,59.4615,59.6545,59.394,59.6545,152861.0
2024-04-16 11:30:00,61.84,61.93,61.77,61.83,163196.0,59.6641,59.751,59.5966,59.6545,163196.0
2024-04-16 11:40:00,61.85,62.05,61.75,61.78,134777.0,59.6738,59.8668,59.5773,59.6063,134777.0
2024-04-16 11:50:00,61.77,61.98,61.72,61.72,107539.0,59.5966,59.7992,59.5484,59.5484,107539.0
2024-04-16 12:00:00,61.72,61.77,61.6,61.74,116231.0,59.5484,59.5966,59.4326,59.5677,116231.0
2024-04-16 12:10:00,61.73,61.8,61.7,61.75,98895.0,59.558,59.6256,59.5291,59.5773,98895.0
2024-04-16 12:20:00,61.75,61.8,61.72,61.75,76964.0,59.5773,59.6256,59.5484,59.5773,76964.0
2024-04-16 12:30:00,61.76,61.83,61.75,61.8,115478.0,59.587,59.6545,59.5773,59.6256,115478.0
2024-04-16 12:40:00,61.81,61.93,61.76,61.93,112483.0,59.6352,59.751,59.587,59.751,112483.0
2024-04-16 12:50:00,61.93,61.95,61.78,61.87,75072.0,59.751,59.7703,59.6063,59.6931,75072.0
2024-04-16 13:00:00,61.87,61.88,61.65,61.73,176655.0,59.6931,59.7027,59.4808,59.558,176655.0
2024-04-16 13:10:00,61.73,61.76,61.68,61.75,157822.0,59.558,59.587,59.5098,59.5773,157822.0
2024-04-16 13:20:00,61.74,61.77,61.64,61.68,246442.0,59.5677,59.5966,59.4712,59.5098,246442.0
2024-04-16 13:30:00,61.68,61.69,61.31,61.54,164200.0,59.5098,59.5194,59.1528,59.3747,164200.0
2024-04-16 13:40:00,61.55,61.71,61.52,61.52,120131.0,59.3844,59.5387,59.3554,59.3554,120131.0
2024-04-16 13:50:00,61.53,61.6,61.37,61.57,110640.0,59.3651,59.4326,59.2107,59.4036,110640.0
2024-04-16 14:00:00,61.56,61.94,61.51,61.94,136278.0,59.394,59.7606,59.3458,59.7606,136278.0
2024-04-16 14:10:00,61.95,62.0,61.63,61.65,127624.0,59.7703,59.8185,59.4615,59.4808,127624.0
2024-04-16 14:20:00,61.65,61.69,61.5,61.57,145089.0,59.4808,59.5194,59.3361,59.4036,145089.0
2024-04-16 14:30:00,61.58,61.74,61.54,61.64,146939.0,59.4133,59.5677,59.3747,59.4712,146939.0
2024-04-16 14:40:00,61.64,61.71,61.61,61.65,109746.0,59.4712,59.5387,59.4422,59.4808,109746.0
2024-04-16 14:50:00,61.65,61.82,61.64,61.78,139509.0,59.4808,59.6449,59.4712,59.6063,139509.0
2024-04-16 15:00:00,61.79,61.79,61.61,61.64,117173.0,59.6159,59.6159,59.4422,59.4712,117173.0
2024-04-16 15:10:00,61.64,61.66,61.51,61.59,132144.0,59.4712,59.4905,59.3458,59.4229,132144.0
2024-04-16 15:20:00,61.6,61.69,61.54,61.68,143667.0,59.4326,59.5194,59.3747,59.5098,143667.0
2024-04-16 15:30:00,61.68,61.68,61.37,61.48,230932.0,59.5098,59.5098,59.2107,59.3168,230932.0
2024-04-16 15:40:00,61.48,61.69,61.46,61.67,458493.0,59.3168,59.5194,59.2975,59.5001,458493.0
2024-04-16 15:50:00,61.66,61.77,61.56,61.71,1607615.0,59.4905,59.5966,59.394,59.5387,1607615.0
2024-04-17 09:30:00,62.24,62.49,61.92,62.08,1205660.0,60.0501,60.2913,59.7413,59.8957,1205660.0
2024-04-17 09:40:00,62.09,62.5,62.0,62.48,357089.0,59.9054,60.3009,59.8185,60.2816,357089.0
2024-04-17 09:50:00,62.49,62.81,62.45,62.65,336399.0,60.2913,60.6,60.2527,60.4456,336399.0
2024-04-17 10:00:00,62.66,62.68,62.39,62.66,295429.0,60.4553,60.4746,60.1948,60.4553,295429.0
2024-04-17 10:10:00,62.66,62.68,62.52,62.62,310862.0,60.4553,60.4746,60.3202,60.4167,310862.0
2024-04-17 10:20:00,62.61,62.9,62.55,62.73,386904.0,60.4071,60.6869,60.3492,60.5228,386904.0
2024-04-17 10:30:00,62.72,62.83,62.6,62.8,185284.0,60.5132,60.6193,60.3974,60.5904,185284.0
2024-04-17 10:40:00,62.81,62.84,62.68,62.71,127450.0,60.6,60.629,60.4746,60.5035,127450.0
2024-04-17 10:50:00,62.71,62.71,62.37,62.6,201693.0,60.5035,60.5035,60.1755,60.3974,201693.0
2024-04-17 11:00:00,62.62,62.75,62.59,62.62,175130.0,60.4167,60.5421,60.3878,60.4167,175130.0
2024-04-17 11:10:00,62.61,62.74,62.6,62.72,173505.0,60.4071,60.5325,60.3974,60.5132,173505.0
2024-04-17 11:20:00,62.71,62.72,62.46,62.52,166380.0,60.5035,60.5132,60.2623,60.3202,166380.0
2024-04-17 11:30:00,62.52,62.53,62.36,62.49,109667.0,60.3202,60.3299,60.1659,60.2913,109667.0
2024-04-17 11:40:00,62.49,62.55,62.46,62.49,145452.0,60.2913,60.3492,60.2623,60.2913,145452.0
2024-04-17 11:50:00,62.49,62.52,62.43,62.45,111516.0,60.2913,60.3202,60.2334,60.2527,111516.0
2024-04-17 12:00:00,62.45,62.52,62.38,62.46,243022.0,60.2527,60.3202,60.1851,60.2623,243022.0
2024-04-17 12:10:00,62.46,62.62,62.45,62.6,134800.0,60.2623,60.4167,60.2527,60.3974,134800.0
2024-04-17 12:20:00,62.6,62.88,62.59,62.83,124586.0,60.3974,60.6676,60.3878,60.6193,124586.0
2024-04-17 12:30:00,62.83,62.83,62.75,62.82,126905.0,60.6193,60.6193,60.5421,60.6097,126905.0
2024-04-17 12:40:00,62.82,62.92,62.77,62.92,131034.0,60.6097,60.7061,60.5614,60.7061,131034.0
2024-04-17 12:50:00,62.92,62.96,62.83,62.96,97591.0,60.7061,60.7447,60.6193,60.7447,97591.0
2024-04-17 13:00:00,62.96,63.07,62.86,63.01,235239.0,60.7447,60.8509,60.6483,60.793,235239.0
2024-04-17 13:10:00,63.01,63.15,62.94,63.1,161671.0,60.793,60.9281,60.7254,60.8798,161671.0
2024-04-17 13:20:00,63.11,63.27,63.07,63.23,204366.0,60.8895,61.0438,60.8509,61.0052,204366.0
2024-04-17 13:30:00,63.23,63.23,63.13,63.18,208330.0,61.0052,61.0052,60.9088,60.957,208330.0
2024-04-17 13:40:00,63.18,63.27,63.15,63.26,207466.0,60.957,61.0438,60.9281,61.0342,207466.0
2024-04-17 13:50:00,63.27,63.43,63.24,63.36,440608.0,61.0438,61.1982,61.0149,61.1307,440608.0
2024-04-17 14:00:00,63.36,63.36,63.18,63.28,307136.0,61.1307,61.1307,60.957,61.0535,307136.0
2024-04-17 14:10:00,63.27,63.43,63.24,63.42,132073.0,61.0438,61.1982,61.0149,61.1886,132073.0
2024-04-17 14:20:00,63.43,63.45,63.31,63.32,150881.0,61.1982,61.2175,61.0824,61.0921,150881.0
2024-04-17 14:30:00,63.32,63.61,63.3,63.59,196315.0,61.0921,61.3719,61.0728,61.3526,196315.0
2024-04-17 14:40:00,63.59,63.78,63.53,63.54,276129.0,61.3526,61.5359,61.2947,61.3043,276129.0
2024-04-17 14:50:00,63.55,63.63,63.41,63.52,452923.0,61.314,61.3912,61.1789,61.285,452923.0
2024-04-17 15:00:00,63.52,63.65,63.44,63.52,475336.0,61.285,61.4105,61.2079,61.285,475336.0
2024-04-17 15:10:00,63.52,63.61,63.45,63.52,381379.0,61.285,61.3719,61.2175,61.285,381379.0
2024-04-17 15:20:00,63.52,63.6,63.47,63.52,220860.0,61.285,61.3622,61.2368,61.285,220860.0
2024-04-17 15:30:00,63.53,63.72,63.5,63.59,431039.0,61.2947,61.478,61.2657,61.3526,431039.0
2024-04-17 15:40:00,63.59,63.75,63.57,63.62,350317.0,61.3526,61.5069,61.3333,61.3815,350317.0
2024-04-17 15:50:00,63.61,63.92,63.57,63.78,1304153.0,61.3719,61.671,61.3333,61.5359,1304153.0
2024-04-18 09:30:00,63.85,64.0,63.43,63.61,330950.0,61.6034,61.7481,61.1982,61.3719,330950.0
2024-04-18 09:40:00,63.57,63.6,63.13,63.49,288982.0,61.3333,61.3622,60.9088,61.2561,288982.0
2024-04-18 09:50:00,63.49,63.78,63.48,63.69,151071.0,61.2561,61.5359,61.2464,61.4491,151071.0
2024-04-18 10:00:00,63.7,63.77,63.49,63.64,201018.0,61.4587,61.5262,61.2561,61.4008,201018.0
2024-04-18 10:10:00,63.64,63.73,63.45,63.71,186249.0,61.4008,61.4876,61.2175,61.4684,186249.0
2024-04-18 10:20:00,63.71,63.73,63.43,63.69,108511.0,61.4684,61.4876,61.1982,61.4491,108511.0
2024-04-18 10:30:00,63.69,63.8,63.6,63.71,143197.0,61.4491,61.5552,61.3622,61.4684,143197.0
2024-04-18 10:40:00,63.71,63.82,63.66,63.75,140389.0,61.4684,61.5745,61.4201,61.5069,140389.0
2024-04-18 10:50:00,63.75,63.99,63.7,63.91,315432.0,61.5069,61.7385,61.4587,61.6613,315432.0
2024-04-18 11:00:00,63.92,63.95,63.76,63.83,200346.0,61.671,61.6999,61.5166,61.5841,200346.0
2024-04-18 11:10:00,63.83,63.99,63.75,63.89,133926.0,61.5841,61.7385,61.5069,61.642,133926.0
2024-04-18 11:20:00,63.89,64.09,63.89,63.97,132721.0,61.642,61.835,61.642,61.7192,132721.0
2024-04-18 11:30:00,63.97,64.0,63.85,63.96,193026.0,61.7192,61.7481,61.6034,61.7096,193026.0
2024-04-18 11:40:00,63.97,63.97,63.82,63.88,280120.0,61.7192,61.7192,61.5745,61.6324,280120.0
2024-04-18 11:50:00,63.87,63.97,63.83,63.83,141204.0,61.6227,61.7192,61.5841,61.5841,141204.0
2024-04-18 12:00:00,63.82,63.97,63.81,63.88,98841.0,61.5745,61.7192,61.5648,61.6324,98841.0
2024-04-18 12:10:00,63.89,64.02,63.87,64.0,96884.0,61.642,61.7674,61.6227,61.7481,96884.0
2024-04-18 12:20:00,64.0,64.12,63.97,64.12,84308.0,61.7481,61.8639,61.7192,61.8639,84308.0
2024-04-18 12:30:00,64.12,64.12,63.96,64.03,128340.0,61.8639,61.8639,61.7096,61.7771,128340.0
2024-04-18 12:40:00,64.03,64.03,63.91,63.95,200935.0,61.7771,61.7771,61.6613,61.6999,200935.0
2024-04-18 12:50:00,63.95,63.97,63.82,63.85,80369.0,61.6999,61.7192,61.5745,61.6034,80369.0
2024-04-18 13:00:00,63.85,64.04,63.83,64.02,244840.0,61.6034,61.7867,61.5841,61.7674,244840.0
2024-04-18 13:10:00,64.02,64.02,63.9,63.96,152034.0,61.7674,61.7674,61.6517,61.7096,152034.0
2024-04-18 13:20:00,63.96,64.15,63.96,64.14,155651.0,61.7096,61.8929,61.7096,61.8832,155651.0
2024-04-18 13:30:00,64.14,64.16,64.03,64.08,95853.0,61.8832,61.9025,61.7771,61.8253,95853.0
2024-04-18 13:40:00,64.09,64.16,64.02,64.14,103216.0,61.835,61.9025,61.7674,61.8832,103216.0
2024-04-18 13:50:00,64.14,64.22,64.1,64.19,169347.0,61.8832,61.9604,61.8446,61.9315,169347.0
2024-04-18 14:00:00,64.18,64.2,64.04,64.09,153038.0,61.9218,61.9411,61.7867,61.835,153038.0
2024-04-18 14:10:00,64.09,64.22,64.05,64.22,126771.0,61.835,61.9604,61.7964,61.9604,126771.0
2024-04-18 14:20:00,64.21,64.27,64.15,64.21,132862.0,61.9508,62.0086,61.8929,61.9508,132862.0
2024-04-18 14:30:00,64.2,64.23,64.03,64.13,140253.0,61.9411,61.9701,61.7771,61.8736,140253.0
2024-04-18 14:40:00,64.13,64.26,64.12,64.23,151754.0,61.8736,61.999,61.8639,61.9701,151754.0
2024-04-18 14:50:00,64.22,64.23,64.12,64.19,150891.0,61.9604,61.9701,61.8639,61.9315,150891.0
2024-04-18 15:00:00,64.19,64.24,64.12,64.14,132120.0,61.9315,61.9797,61.8639,61.8832,132120.0
2024-04-18 15:10:00,64.15,64.21,64.13,64.17,127984.0,61.8929,61.9508,61.8736,61.9122,127984.0
2024-04-18 15:20:00,64.17,64.32,64.12,64.28,266852.0,61.9122,62.0569,61.8639,62.0183,266852.0
2024-04-18 15:30:00,64.29,64.39,64.28,64.28,290225.0,62.0279,62.1244,62.0183,62.0183,290225.0
2024-04-18 15:40:00,64.28,64.34,64.21,64.31,425750.0,62.0183,62.0762,61.9508,62.0472,425750.0
2024-04-18 15:50:00,64.31,64.34,63.97,64.0,906838.0,62.0472,62.0762,61.7192,61.7481,906838.0
2024-04-19 09:30:00,64.22,64.3,63.79,63.99,585751.0,61.9604,62.0376,61.5455,61.7385,585751.0
2024-04-19 09:40:00,63.99,64.06,63.7,63.73,224018.0,61.7385,61.806,61.4587,61.4876,224018.0
2024-04-19 09:50:00,63.74,63.79,63.64,63.72,312199.0,61.4973,61.5455,61.4008,61.478,312199.0
2024-04-19 10:00:00,63.72,63.98,63.64,63.94,234691.0,61.478,61.7289,61.4008,61.6903,234691.0
2024-04-19 10:10:00,63.94,64.04,63.81,64.03,140962.0,61.6903,61.7867,61.5648,61.7771,140962.0
2024-04-19 10:20:00,64.01,64.32,64.01,64.32,140295.0,61.7578,62.0569,61.7578,62.0569,140295.0
2024-04-19 10:30:00,64.31,64.33,64.12,64.17,124322.0,62.0472,62.0665,61.8639,61.9122,124322.0
2024-04-19 10:40:00,64.15,64.38,64.12,64.31,223990.0,61.8929,62.1148,61.8639,62.0472,223990.0
2024-04-19 10:50:00,64.31,64.55,64.29,64.44,229541.0,62.0472,62.2788,62.0279,62.1727,229541.0
2024-04-19 11:00:00,64.44,64.51,64.39,64.48,215835.0,62.1727,62.2402,62.1244,62.2113,215835.0
2024-04-19 11:10:00,64.48,64.52,64.27,64.4,267696.0,62.2113,62.2499,62.0086,62.1341,267696.0
2024-04-19 11:20:00,64.41,64.48,64.34,64.42,196949.0,62.1437,62.2113,62.0762,62.1534,196949.0
2024-04-19 11:30:00,64.41,64.48,64.37,64.41,179166.0,62.1437,62.2113,62.1051,62.1437,179166.0
2024-04-19 11:40:00,64.42,64.55,64.35,64.53,183891.0,62.1534,62.2788,62.0858,62.2595,183891.0
2024-04-19 11:50:00,64.53,64.62,64.5,64.61,113301.0,62.2595,62.3463,62.2306,62.3367,113301.0
2024-04-19 12:00:00,64.62,64.76,64.58,64.72,319676.0,62.3463,62.4814,62.3077,62.4428,319676.0
2024-04-19 12:10:00,64.72,64.72,64.6,64.61,223262.0,62.4428,62.4428,62.327,62.3367,223262.0
2024-04-19 12:20:00,64.61,64.63,64.49,64.52,190737.0,62.3367,62.356,62.2209,62.2499,190737.0
2024-04-19 12:30:00,64.52,64.66,64.5,64.64,121466.0,62.2499,62.3849,62.2306,62.3656,121466.0
2024-04-19 12:40:00,64.66,64.69,64.55,64.67,185861.0,62.3849,62.4139,62.2788,62.3946,185861.0
2024-04-19 12:50:00,64.67,64.9,64.66,64.88,162787.0,62.3946,62.6165,62.3849,62.5972,162787.0
2024-04-19 13:00:00,64.88,64.89,64.75,64.78,145432.0,62.5972,62.6068,62.4718,62.5007,145432.0
2024-04-19 13:10:00,64.77,64.9,64.71,64.89,217136.0,62.4911,62.6165,62.4332,62.6068,217136.0
2024-04-19 13:20:00,64.89,64.9,64.63,64.66,201304.0,62.6068,62.6165,62.356,62.3849,201304.0
2024-04-19 13:30:00,64.66,64.74,64.53,64.54,162989.0,62.3849,62.4621,62.2595,62.2691,162989.0
2024-04-19 13:40:00,64.55,64.64,64.5,64.62,205990.0,62.2788,62.3656,62.2306,62.3463,205990.0
2024-04-19 13:50:00,64.63,64.68,64.5,64.66,209317.0,62.356,62.4042,62.2306,62.3849,209317.0
2024-04-19 14:00:00,64.66,64.66,64.5,64.59,214815.0,62.3849,62.3849,62.2306,62.3174,214815.0
2024-04-19 14:10:00,64.59,64.8,64.59,64.78,100219.0,62.3174,62.52,62.3174,62.5007,100219.0
2024-04-19 14:20:00,64.78,64.79,64.62,64.64,124031.0,62.5007,62.5104,62.3463,62.3656,124031.0
2024-04-19 14:30:00,64.64,64.7,64.57,64.58,110073.0,62.3656,62.4235,62.2981,62.3077,110073.0
2024-04-19 14:40:00,64.58,64.62,64.48,64.61,139631.0,62.3077,62.3463,62.2113,62.3367,139631.0
2024-04-19 14:50:00,64.61,64.76,64.52,64.73,153410.0,62.3367,62.4814,62.2499,62.4525,153410.0
2024-04-19 15:00:00,64.73,64.79,64.63,64.67,142125.0,62.4525,62.5104,62.356,62.3946,142125.0
2024-04-19 15:10:00,64.67,64.78,64.65,64.7,178359.0,62.3946,62.5007,62.3753,62.4235,178359.0
2024-04-19 15:20:00,64.71,64.75,64.6,64.64,133907.0,62.4332,62.4718,62.327,62.3656,133907.0
2024-04-19 15:30:00,64.64,64.67,64.47,64.49,195147.0,62.3656,62.3946,62.2016,62.2209,195147.0
2024-04-19 15:40:00,64.48,64.5,64.28,64.3,415324.0,62.2113,62.2306,62.0183,62.0376,415324.0
2024-04-19 15:50:00,64.29,64.36,64.2,64.31,900522.0,62.0279,62.0955,61.9411,62.0472,900522.0
2024-04-22 09:30:00,64.59,64.74,63.92,64.04,364011.0,62.3174,62.4621,61.671,61.7867,364011.0
2024-04-22 09:40:00,64.05,64.33,64.04,64.2,236981.0,61.7964,62.0665,61.7867,61.9411,236981.0
2024-04-22 09:50:00,64.2,64.39,64.1,64.32,357012.0,61.9411,62.1244,61.8446,62.0569,357012.0
2024-04-22 10:00:00,64.33,64.5,64.24,64.39,280072.0,62.0665,62.2306,61.9797,62.1244,280072.0
2024-04-22 10:10:00,64.4,64.56,64.29,64.55,319935.0,62.1341,62.2884,62.0279,62.2788,319935.0
2024-04-22 10:20:00,64.54,64.84,64.51,64.71,308956.0,62.2691,62.5586,62.2402,62.4332,308956.0
2024-04-22 10:30:00,64.72,64.73,64.53,64.69,195983.0,62.4428,62.4525,62.2595,62.4139,195983.0
2024-04-22 10:40:00,64.69,64.71,64.51,64.67,142029.0,62.4139,62.4332,62.2402,62.3946,142029.0
2024-04-22 10:50:00,64.67,64.73,64.56,64.64,152730.0,62.3946,62.4525,62.2884,62.3656,152730.0
2024-04-22 11:00:00,64.64,64.76,64.58,64.58,146240.0,62.3656,62.4814,62.3077,62.3077,146240.0
2024-04-22 11:10:00,64.59,64.67,64.5,64.63,158834.0,62.3174,62.3946,62.2306,62.356,158834.0
2024-04-22 11:20:00,64.63,64.75,64.6,64.64,167527.0,62.356,62.4718,62.327,62.3656,167527.0
2024-04-22 11:30:00,64.65,64.71,64.6,64.67,124424.0,62.3753,62.4332,62.327,62.3946,124424.0
2024-04-22 11:40:00,64.67,64.77,64.64,64.77,161583.0,62.3946,62.4911,62.3656,62.4911,161583.0
2024-04-22 11:50:00,64.77,64.8,64.68,64.76,162500.0,62.4911,62.52,62.4042,62.4814,162500.0
2024-04-22 12:00:00,64.76,64.85,64.74,64.83,128357.0,62.4814,62.5682,62.4621,62.5489,128357.0
2024-04-22 12:10:00,64.82,64.85,64.74,64.78,184717.0,62.5393,62.5682,62.4621,62.5007,184717.0
2024-04-22 12:20:00,64.78,64.8,64.71,64.78,137608.0,62.5007,62.52,62.4332,62.5007,137608.0
2024-04-22 12:30:00,64.78,64.9,64.74,64.88,218165.0,62.5007,62.6165,62.4621,62.5972,218165.0
2024-04-22 12:40:00,64.88,64.99,64.84,64.94,149931.0,62.5972,62.7033,62.5586,62.6551,149931.0
2024-04-22 12:50:00,64.94,64.98,64.84,64.97,140316.0,62.6551,62.6937,62.5586,62.684,140316.0
2024-04-22 13:00:00,64.98,64.99,64.89,64.98,175503.0,62.6937,62.7033,62.6068,62.6937,175503.0
2024-04-22 13:10:00,64.97,65.06,64.94,65.03,195976.0,62.684,62.7709,62.6551,62.7419,195976.0
2024-04-22 13:20:00,65.04,65.17,65.03,65.16,204980.0,62.7516,62.877,62.7419,62.8673,204980.0
2024-04-22 13:30:00,65.17,65.23,65.12,65.23,172022.0,62.877,62.9349,62.8287,62.9349,172022.0
2024-04-22 13:40:00,65.23,65.35,65.14,65.34,176845.0,62.9349,63.0506,62.848,63.041,176845.0
2024-04-22 13:50:00,65.35,65.49,65.34,65.45,192895.0,63.0506,63.1857,63.041,63.1471,192895.0
2024-04-22 14:00:00,65.45,65.47,65.33,65.35,173008.0,63.1471,63.1664,63.0314,63.0506,173008.0
2024-04-22 14:10:00,65.36,65.43,65.31,65.38,186255.0,63.0603,63.1278,63.0121,63.0796,186255.0
2024-04-22 14:20:00,65.37,65.39,65.29,65.33,206625.0,63.0699,63.0892,62.9928,63.0314,206625.0
2024-04-22 14:30:00,65.33,65.4,65.23,65.25,175875.0,63.0314,63.0989,62.9349,62.9542,175875.0
2024-04-22 14:40:00,65.25,65.26,65.12,65.14,106073.0,62.9542,62.9638,62.8287,62.848,106073.0
2024-04-22 14:50:00,65.14,65.25,65.11,65.2,129923.0,62.848,62.9542,62.8191,62.9059,129923.0
2024-04-22 15:00:00,65.19,65.2,65.1,65.11,205494.0,62.8963,62.9059,62.8094,62.8191,205494.0
2024-04-22 15:10:00,65.12,65.23,65.06,65.14,165724.0,62.8287,62.9349,62.7709,62.848,165724.0
2024-04-22 15:20:00,65.14,65.22,65.09,65.18,198308.0,62.848,62.9252,62.7998,62.8866,198308.0
2024-04-22 15:30:00,65.17,65.2,65.01,65.16,246708.0,62.877,62.9059,62.7226,62.8673,246708.0
2024-04-22 15:40:00,65.16,65.3,65.11,65.3,345174.0,62.8673,63.0024,62.8191,63.0024,345174.0
2024-04-22 15:50:00,65.29,65.47,65.13,65.33,1272981.0,62.9928,63.1664,62.8384,63.0314,1272981.0
2024-04-23 09:30:00,65.24,67.17,65.1,66.9,949482.0,62.9445,64.8066,62.8094,64.5461,949482.0
2024-04-23 09:40:00,66.92,67.04,65.92,66.6,1092868.0,64.5654,64.6812,63.6006,64.2567,1092868.0
2024-04-23 09:50:00,66.61,66.75,66.12,66.62,492415.0,64.2663,64.4014,63.7936,64.276,492415.0
2024-04-23 10:00:00,66.59,67.13,66.56,66.66,367474.0,64.247,64.768,64.2181,64.3146,367474.0
2024-04-23 10:10:00,66.66,66.76,66.38,66.75,180205.0,64.3146,64.411,64.0444,64.4014,180205.0
2024-04-23 10:20:00,66.77,67.09,66.66,66.78,258990.0,64.4207,64.7294,64.3146,64.4303,258990.0
2024-04-23 10:30:00,66.76,67.14,66.73,66.88,239300.0,64.411,64.7777,64.3821,64.5268,239300.0
2024-04-23 10:40:00,66.88,67.15,66.88,67.1,302775.0,64.5268,64.7873,64.5268,64.7391,302775.0
2024-04-23 10:50:00,67.1,67.16,66.79,67.12,162913.0,64.7391,64.797,64.44,64.7584,162913.0
2024-04-23 11:00:00,67.11,67.14,66.64,66.78,173663.0,64.7487,64.7777,64.2953,64.4303,173663.0
2024-04-23 11:10:00,66.76,66.89,66.63,66.82,202535.0,64.411,64.5365,64.2856,64.4689,202535.0
2024-04-23 11:20:00,66.81,66.81,66.48,66.62,183145.0,64.4593,64.4593,64.1409,64.276,183145.0
2024-04-23 11:30:00,66.59,66.63,66.38,66.62,194640.0,64.247,64.2856,64.0444,64.276,194640.0
2024-04-23 11:40:00,66.62,66.83,66.57,66.82,173977.0,64.276,64.4786,64.2277,64.4689,173977.0
2024-04-23 11:50:00,66.82,66.92,66.69,66.83,175753.0,64.4689,64.5654,64.3435,64.4786,175753.0
2024-04-23 12:00:00,66.83,66.88,66.73,66.84,114630.0,64.4786,64.5268,64.3821,64.4882,114630.0
2024-04-23 12:10:00,66.84,66.87,66.7,66.73,126465.0,64.4882,64.5172,64.3531,64.3821,126465.0
2024-04-23 12:20:00,66.73,66.83,66.67,66.83,100017.0,64.3821,64.4786,64.3242,64.4786,100017.0
2024-04-23 12:30:00,66.81,66.87,66.7,66.75,134005.0,64.4593,64.5172,64.3531,64.4014,134005.0
2024-04-23 12:40:00,66.74,66.77,66.69,66.75,118721.0,64.3917,64.4207,64.3435,64.4014,118721.0
2024-04-23 12:50:00,66.75,66.93,66.74,66.78,161874.0,64.4014,64.5751,64.3917,64.4303,161874.0
2024-04-23 13:00:00,66.77,66.78,66.7,66.71,185642.0,64.4207,64.4303,64.3531,64.3628,185642.0
2024-04-23 13:10:00,66.72,66.73,66.48,66.52,154481.0,64.3724,64.3821,64.1409,64.1795,154481.0
2024-04-23 13:20:00,66.52,66.58,66.37,66.55,273870.0,64.1795,64.2374,64.0348,64.2084,273870.0
2024-04-23 13:30:00,66.54,66.57,66.43,66.45,142694.0,64.1988,64.2277,64.0926,64.1119,142694.0
2024-04-23 13:40:00,66.45,66.53,66.23,66.23,187512.0,64.1119,64.1891,63.8997,63.8997,187512.0
2024-04-23 13:50:00,66.23,66.3,66.17,66.27,139430.0,63.8997,63.9672,63.8418,63.9383,139430.0
2024-04-23 14:00:00,66.28,66.32,66.19,66.25,112949.0,63.9479,63.9865,63.8611,63.919,112949.0
2024-04-23 14:10:00,66.25,66.26,66.08,66.11,149404.0,63.919,63.9286,63.755,63.7839,149404.0
2024-04-23 14:20:00,66.12,66.15,66.06,66.13,95542.0,63.7936,63.8225,63.7357,63.8032,95542.0
2024-04-23 14:30:00,66.12,66.14,66.02,66.12,111421.0,63.7936,63.8129,63.6971,63.7936,111421.0
2024-04-23 14:40:00,66.12,66.27,66.11,66.2,145387.0,63.7936,63.9383,63.7839,63.8707,145387.0
2024-04-23 14:50:00,66.2,66.24,66.11,66.23,176783.0,63.8707,63.9093,63.7839,63.8997,176783.0
2024-04-23 15:00:00,66.23,66.27,66.18,66.27,96204.0,63.8997,63.9383,63.8514,63.9383,96204.0
2024-04-23 15:10:00,66.27,66.29,66.02,66.08,227051.0,63.9383,63.9576,63.6971,63.755,227051.0
2024-04-23 15:20:00,66.08,66.12,66.02,66.11,177598.0,63.755,63.7936,63.6971,63.7839,177598.0
2024-04-23 15:30:00,66.12,66.19,66.05,66.08,192284.0,63.7936,63.8611,63.726,63.755,192284.0
2024-04-23 15:40:00,66.08,66.19,66.06,66.17,269143.0,63.755,63.8611,63.7357,63.8418,269143.0
2024-04-23 15:50:00,66.17,66.2,65.95,66.2,820602.0,63.8418,63.8707,63.6295,63.8707,820602.0
2024-04-24 09:30:00,65.91,65.94,65.22,65.5,359628.0,63.5909,63.6199,62.9252,63.1954,359628.0
2024-04-24 09:40:00,65.51,65.84,65.45,65.78,231380.0,63.205,63.5234,63.1471,63.4655,231380.0
2024-04-24 09:50:00,65.78,65.84,65.65,65.69,206446.0,63.4655,63.5234,63.3401,63.3787,206446.0
2024-04-24 10:00:00,65.7,65.71,65.52,65.58,172139.0,63.3883,63.398,63.2147,63.2726,172139.0
2024-04-24 10:10:00,65.58,65.75,65.46,65.73,161202.0,63.2726,63.4366,63.1568,63.4173,161202.0
2024-04-24 10:20:00,65.73,66.0,65.73,65.98,306194.0,63.4173,63.6778,63.4173,63.6585,306194.0
2024-04-24 10:30:00,65.97,66.04,65.79,65.8,140294.0,63.6488,63.7164,63.4752,63.4848,140294.0
2024-04-24 10:40:00,65.8,65.83,65.72,65.8,184958.0,63.4848,63.5138,63.4076,63.4848,184958.0
2024-04-24 10:50:00,65.81,65.87,65.75,65.83,98530.0,63.4945,63.5524,63.4366,63.5138,98530.0
2024-04-24 11:00:00,65.83,65.97,65.77,65.89,175162.0,63.5138,63.6488,63.4559,63.5716,175162.0
2024-04-24 11:10:00,65.9,65.91,65.73,65.78,122124.0,63.5813,63.5909,63.4173,63.4655,122124.0
2024-04-24 11:20:00,65.78,65.95,65.73,65.95,182367.0,63.4655,63.6295,63.4173,63.6295,182367.0
2024-04-24 11:30:00,65.95,66.04,65.87,66.03,97769.0,63.6295,63.7164,63.5524,63.7067,97769.0
2024-04-24 11:40:00,66.03,66.11,66.02,66.05,139430.0,63.7067,63.7839,63.6971,63.726,139430.0
2024-04-24 11:50:00,66.04,66.13,66.01,66.08,132684.0,63.7164,63.8032,63.6874,63.755,132684.0
2024-04-24 12:00:00,66.09,66.27,66.07,66.17,163577.0,63.7646,63.9383,63.7453,63.8418,163577.0
2024-04-24 12:10:00,66.17,66.27,66.14,66.25,152104.0,63.8418,63.9383,63.8129,63.919,152104.0
2024-04-24 12:20:00,66.25,66.33,66.15,66.25,125843.0,63.919,63.9962,63.8225,63.919,125843.0
2024-04-24 12:30:00,66.26,66.31,66.21,66.26,102727.0,63.9286,63.9769,63.8804,63.9286,102727.0
2024-04-24 12:40:00,66.26,66.38,66.23,66.35,133887.0,63.9286,64.0444,63.8997,64.0155,133887.0
2024-04-24 12:50:00,66.36,66.46,66.32,66.45,133198.0,64.0251,64.1216,63.9865,64.1119,133198.0
2024-04-24 13:00:00,66.44,66.62,66.41,66.58,194351.0,64.1023,64.276,64.0734,64.2374,194351.0
2024-04-24 13:10:00,66.58,66.59,66.45,66.48,146932.0,64.2374,64.247,64.1119,64.1409,146932.0
2024-04-24 13:20:00,66.5,66.66,66.48,66.66,509066.0,64.1602,64.3146,64.1409,64.3146,509066.0
2024-04-24 13:30:00,66.66,66.74,66.56,66.58,140809.0,64.3146,64.3917,64.2181,64.2374,140809.0
2024-04-24 13:40:00,66.58,66.6,66.43,66.59,138571.0,64.2374,64.2567,64.0926,64.247,138571.0
2024-04-24 13:50:00,66.59,66.7,66.58,66.67,150228.0,64.247,64.3531,64.2374,64.3242,150228.0
2024-04-24 14:00:00,66.67,66.74,66.65,66.73,208637.0,64.3242,64.3917,64.3049,64.3821,208637.0
2024-04-24 14:10:00,66.73,66.75,66.54,66.63,193413.0,64.3821,64.4014,64.1988,64.2856,193413.0
2024-04-24 14:20:00,66.64,66.75,66.58,66.75,154997.0,64.2953,64.4014,64.2374,64.4014,154997.0
2024-04-24 14:30:00,66.75,66.86,66.68,66.83,209961.0,64.4014,64.5075,64.3339,64.4786,209961.0
2024-04-24 14:40:00,66.83,66.86,66.78,66.78,213344.0,64.4786,64.5075,64.4303,64.4303,213344.0
2024-04-24 14:50:00,66.79,66.85,66.74,66.82,277641.0,64.44,64.4979,64.3917,64.4689,277641.0
2024-04-24 15:00:00,66.81,66.99,66.77,66.98,277507.0,64.4593,64.6329,64.4207,64.6233,277507.0
2024-04-24 15:10:00,66.98,67.03,66.91,67.03,237420.0,64.6233,64.6715,64.5558,64.6715,237420.0
2024-04-24 15:20:00,67.03,67.08,66.98,67.03,277227.0,64.6715,64.7198,64.6233,64.6715,277227.0
2024-04-24 15:30:00,67.03,67.05,66.92,67.03,246806.0,64.6715,64.6908,64.5654,64.6715,246806.0
2024-04-24 15:40:00,67.03,67.1,66.79,66.8,341634.0,64.6715,64.7391,64.44,64.4496,341634.0
2024-04-24 15:50:00,66.8,66.9,66.55,66.56,1099771.0,64.4496,64.5461,64.2084,64.2181,1099771.0
2024-04-25 09:30:00,66.0,66.85,65.88,66.2,448889.0,63.6778,64.4979,63.562,63.8707,448889.0
2024-04-25 09:40:00,66.2,66.31,65.89,65.94,397168.0,63.8707,63.9769,63.5716,63.6199,397168.0
2024-04-25 09:50:00,65.96,66.1,65.87,66.1,397166.0,63.6392,63.7743,63.5524,63.7743,397166.0
2024-04-25 10:00:00,66.1,66.13,65.66,65.71,208508.0,63.7743,63.8032,63.3497,63.398,208508.0
2024-04-25 10:10:00,65.7,65.77,65.51,65.63,162204.0,63.3883,63.4559,63.205,63.3208,162204.0
2024-04-25 10:20:00,65.64,65.77,65.61,65.65,136235.0,63.3304,63.4559,63.3015,63.3401,136235.0
2024-04-25 10:30:00,65.66,65.75,65.58,65.72,213029.0,63.3497,63.4366,63.2726,63.4076,213029.0
2024-04-25 10:40:00,65.73,65.96,65.71,65.93,240771.0,63.4173,63.6392,63.398,63.6102,240771.0
2024-04-25 10:50:00,65.94,66.04,65.9,65.99,96125.0,63.6199,63.7164,63.5813,63.6681,96125.0
2024-04-25 11:00:00,65.99,66.03,65.91,66.01,118259.0,63.6681,63.7067,63.5909,63.6874,118259.0
2024-04-25 11:10:00,66.01,66.23,65.99,66.2,220243.0,63.6874,63.8997,63.6681,63.8707,220243.0
2024-04-25 11:20:00,66.2,66.49,66.2,66.41,200000.0,63.8707,64.1505,63.8707,64.0734,200000.0
2024-04-25 11:30:00,66.41,66.47,66.28,66.45,148481.0,64.0734,64.1312,63.9479,64.1119,148481.0
2024-04-25 11:40:00,66.45,66.58,66.44,66.56,168782.0,64.1119,64.2374,64.1023,64.2181,168782.0
2024-04-25 11:50:00,66.55,66.65,66.49,66.59,130233.0,64.2084,64.3049,64.1505,64.247,130233.0
2024-04-25 12:00:00,66.59,66.74,66.55,66.72,182432.0,64.247,64.3917,64.2084,64.3724,182432.0
2024-04-25 12:10:00,66.73,66.77,66.64,66.68,140292.0,64.3821,64.4207,64.2953,64.3339,140292.0
2024-04-25 12:20:00,66.66,66.78,66.63,66.73,155415.0,64.3146,64.4303,64.2856,64.3821,155415.0
2024-04-25 12:30:00,66.72,66.83,66.67,66.8,130091.0,64.3724,64.4786,64.3242,64.4496,130091.0
2024-04-25 12:40:00,66.8,66.9,66.77,66.88,157036.0,64.4496,64.5461,64.4207,64.5268,157036.0
2024-04-25 12:50:00,66.89,66.95,66.85,66.93,154584.0,64.5365,64.5944,64.4979,64.5751,154584.0
2024-04-25 13:00:00,66.94,67.05,66.89,66.95,143482.0,64.5847,64.6908,64.5365,64.5944,143482.0
2024-04-25 13:10:00,66.95,67.02,66.86,66.93,202841.0,64.5944,64.6619,64.5075,64.5751,202841.0
2024-04-25 13:20:00,66.93,67.0,66.89,67.0,109116.0,64.5751,64.6426,64.5365,64.6426,109116.0
2024-04-25 13:30:00,67.0,67.0,66.83,66.88,119091.0,64.6426,64.6426,64.4786,64.5268,119091.0
2024-04-25 13:40:00,66.87,67.04,66.85,66.98,114149.0,64.5172,64.6812,64.4979,64.6233,114149.0
2024-04-25 13:50:00,66.98,67.08,66.94,67.06,97187.0,64.6233,64.7198,64.5847,64.7005,97187.0
2024-04-25 14:00:00,67.06,67.12,66.93,66.95,138854.0,64.7005,64.7584,64.5751,64.5944,138854.0
2024-04-25 14:10:00,66.95,66.97,66.84,66.86,115446.0,64.5944,64.6136,64.4882,64.5075,115446.0
2024-04-25 14:20:00,66.86,66.86,66.64,66.66,86314.0,64.5075,64.5075,64.2953,64.3146,86314.0
2024-04-25 14:30:00,66.64,66.69,66.55,66.58,105629.0,64.2953,64.3435,64.2084,64.2374,105629.0
2024-04-25 14:40:00,66.58,66.62,66.51,66.52,133598.0,64.2374,64.276,64.1698,64.1795,133598.0
2024-04-25 14:50:00,66.53,66.62,66.47,66.51,269932.0,64.1891,64.276,64.1312,64.1698,269932.0
2024-04-25 15:00:00,66.52,66.68,66.5,66.66,150935.0,64.1795,64.3339,64.1602,64.3146,150935.0
2024-04-25 15:10:00,66.66,66.86,66.63,66.83,329972.0,64.3146,64.5075,64.2856,64.4786,329972.0
2024-04-25 15:20:00,66.83,66.94,66.82,66.92,224228.0,64.4786,64.5847,64.4689,64.5654,224228.0
2024-04-25 15:30:00,66.92,66.95,66.84,66.89,287338.0,64.5654,64.5944,64.4882,64.5365,287338.0
2024-04-25 15:40:00,66.9,66.98,66.81,66.92,361938.0,64.5461,64.6233,64.4593,64.5654,361938.0
2024-04-25 15:50:00,66.94,67.07,66.79,66.91,747712.0,64.5847,64.7101,64.44,64.5558,747712.0
2024-04-26 09:30:00,67.22,67.3,66.65,67.14,332935.0,64.8549,64.932,64.3049,64.7777,332935.0
2024-04-26 09:40:00,67.15,67.17,66.5,66.72,204767.0,64.7873,64.8066,64.1602,64.3724,204767.0
2024-04-26 09:50:00,66.73,66.75,66.48,66.49,127401.0,64.3821,64.4014,64.1409,64.1505,127401.0
2024-04-26 10:00:00,66.48,66.71,66.4,66.43,141826.0,64.1409,64.3628,64.0637,64.0926,141826.0
2024-04-26 10:10:00,66.42,66.47,66.18,66.23,144336.0,64.083,64.1312,63.8514,63.8997,144336.0
2024-04-26 10:20:00,66.24,66.38,66.21,66.23,203527.0,63.9093,64.0444,63.8804,63.8997,203527.0
2024-04-26 10:30:00,66.25,66.38,66.19,66.36,156820.0,63.919,64.0444,63.8611,64.0251,156820.0
2024-04-26 10:40:00,66.35,66.36,66.06,66.11,124589.0,64.0155,64.0251,63.7357,63.7839,124589.0
2024-04-26 10:50:00,66.11,66.15,66.04,66.09,130316.0,63.7839,63.8225,63.7164,63.7646,130316.0
2024-04-26 11:00:00,66.1,66.17,66.0,66.05,151832.0,63.7743,63.8418,63.6778,63.726,151832.0
2024-04-26 11:10:00,66.05,66.1,65.89,65.96,148647.0,63.726,63.7743,63.5716,63.6392,148647.0
2024-04-26 11:20:00,65.97,65.97,65.77,65.78,167245.0,63.6488,63.6488,63.4559,63.4655,167245.0
2024-04-26 11:30:00,65.78,65.94,65.75,65.9,185716.0,63.4655,63.6199,63.4366,63.5813,185716.0
2024-04-26 11:40:00,65.9,66.08,65.87,65.98,204069.0,63.5813,63.755,63.5524,63.6585,204069.0
2024-04-26 11:50:00,66.0,66.05,65.9,66.03,93631.0,63.6778,63.726,63.5813,63.7067,93631.0
2024-04-26 12:00:00,66.02,66.02,65.83,65.95,99663.0,63.6971,63.6971,63.5138,63.6295,99663.0
2024-04-26 12:10:00,65.95,65.95,65.84,65.94,94036.0,63.6295,63.6295,63.5234,63.6199,94036.0
2024-04-26 12:20:00,65.93,66.02,65.89,65.98,68316.0,63.6102,63.6971,63.5716,63.6585,68316.0
2024-04-26 12:30:00,65.98,66.04,65.96,66.01,84103.0,63.6585,63.7164,63.6392,63.6874,84103.0
2024-04-26 12:40:00,66.0,66.04,65.86,65.87,86663.0,63.6778,63.7164,63.5427,63.5524,86663.0
2024-04-26 12:50:00,65.88,66.01,65.87,65.98,73255.0,63.562,63.6874,63.5524,63.6585,73255.0
2024-04-26 13:00:00,65.98,66.13,65.97,66.13,72246.0,63.6585,63.8032,63.6488,63.8032,72246.0
2024-04-26 13:10:00,66.12,66.16,66.0,66.01,86558.0,63.7936,63.8321,63.6778,63.6874,86558.0
2024-04-26 13:20:00,66.0,66.1,66.0,66.06,77335.0,63.6778,63.7743,63.6778,63.7357,77335.0
2024-04-26 13:30:00,66.05,66.11,65.95,66.11,76082.0,63.726,63.7839,63.6295,63.7839,76082.0
2024-04-26 13:40:00,66.11,66.11,66.03,66.09,90168.0,63.7839,63.7839,63.7067,63.7646,90168.0
2024-04-26 13:50:00,66.09,66.22,66.07,66.11,254308.0,63.7646,63.89,63.7453,63.7839,254308.0
2024-04-26 14:00:00,66.12,66.28,66.11,66.16,111976.0,63.7936,63.9479,63.7839,63.8321,111976.0
2024-04-26 14:10:00,66.15,66.27,66.13,66.2,122100.0,63.8225,63.9383,63.8032,63.8707,122100.0
2024-04-26 14:20:00,66.2,66.27,66.19,66.25,80727.0,63.8707,63.9383,63.8611,63.919,80727.0
2024-04-26 14:30:00,66.26,66.28,66.15,66.28,119083.0,63.9286,63.9479,63.8225,63.9479,119083.0
2024-04-26 14:40:00,66.28,66.37,66.23,66.37,120120.0,63.9479,64.0348,63.8997,64.0348,120120.0
2024-04-26 14:50:00,66.37,66.4,66.32,66.39,122168.0,64.0348,64.0637,63.9865,64.0541,122168.0
2024-04-26 15:00:00,66.39,66.39,66.29,66.34,113117.0,64.0541,64.0541,63.9576,64.0058,113117.0
2024-04-26 15:10:00,66.34,66.36,66.24,66.25,95711.0,64.0058,64.0251,63.9093,63.919,95711.0
2024-04-26 15:20:00,66.25,66.3,66.22,66.29,123623.0,63.919,63.9672,63.89,63.9576,123623.0
2024-04-26 15:30:00,66.28,66.32,66.11,66.14,234968.0,63.9479,63.9865,63.7839,63.8129,234968.0
2024-04-26 15:40:00,66.14,66.16,66.0,66.0,221777.0,63.8129,63.8321,63.6778,63.6778,221777.0
2024-04-26 15:50:00,66.01,66.08,65.87,65.98,963861.0,63.6874,63.755,63.5524,63.6585,963861.0
2024-04-29 09:30:00,67.02,67.46,66.96,67.39,565109.0,64.6619,65.0864,64.604,65.0189,565109.0
2024-04-29 09:40:00,67.4,67.59,67.29,67.45,354990.0,65.0285,65.2118,64.9224,65.0768,354990.0
2024-04-29 09:50:00,67.44,67.66,67.24,67.27,354877.0,65.0671,65.2794,64.8741,64.9031,354877.0
2024-04-29 10:00:00,67.28,67.49,67.25,67.48,176668.0,64.9127,65.1154,64.8838,65.1057,176668.0
2024-04-29 10:10:00,67.49,67.49,67.26,67.28,154233.0,65.1154,65.1154,64.8934,64.9127,154233.0
2024-04-29 10:20:00,67.29,67.54,67.23,67.43,147040.0,64.9224,65.1636,64.8645,65.0575,147040.0
2024-04-29 10:30:00,67.42,67.61,67.38,67.61,126743.0,65.0478,65.2311,65.0092,65.2311,126743.0
2024-04-29 10:40:00,67.61,67.71,67.55,67.61,170368.0,65.2311,65.3276,65.1732,65.2311,170368.0
2024-04-29 10:50:00,67.61,67.71,67.58,67.63,154905.0,65.2311,65.3276,65.2022,65.2504,154905.0
2024-04-29 11:00:00,67.63,67.71,67.57,67.61,132268.0,65.2504,65.3276,65.1925,65.2311,132268.0
2024-04-29 11:10:00,67.61,67.75,67.61,67.64,158886.0,65.2311,65.3662,65.2311,65.2601,158886.0
2024-04-29 11:20:00,67.65,67.75,67.64,67.73,137367.0,65.2697,65.3662,65.2601,65.3469,137367.0
2024-04-29 11:30:00,67.73,67.88,67.72,67.8,203993.0,65.3469,65.4916,65.3373,65.4144,203993.0
2024-04-29 11:40:00,67.8,67.87,67.64,67.65,197741.0,65.4144,65.482,65.2601,65.2697,197741.0
2024-04-29 11:50:00,67.65,67.78,67.63,67.68,128328.0,65.2697,65.3951,65.2504,65.2987,128328.0
2024-04-29 12:00:00,67.68,67.83,67.65,67.77,139832.0,65.2987,65.4434,65.2697,65.3855,139832.0
2024-04-29 12:10:00,67.78,67.81,67.75,67.77,96225.0,65.3951,65.4241,65.3662,65.3855,96225.0
2024-04-29 12:20:00,67.77,67.88,67.76,67.8,145268.0,65.3855,65.4916,65.3759,65.4144,145268.0
2024-04-29 12:30:00,67.8,67.86,67.77,67.85,97865.0,65.4144,65.4723,65.3855,65.4627,97865.0
2024-04-29 12:40:00,67.84,67.9,67.8,67.86,96089.0,65.453,65.5109,65.4144,65.4723,96089.0
2024-04-29 12:50:00,67.86,67.91,67.83,67.86,113107.0,65.4723,65.5206,65.4434,65.4723,113107.0
2024-04-29 13:00:00,67.87,67.88,67.79,67.8,80555.0,65.482,65.4916,65.4048,65.4144,80555.0
2024-04-29 13:10:00,67.81,67.82,67.7,67.75,101635.0,65.4241,65.4337,65.318,65.3662,101635.0
2024-04-29 13:20:00,67.76,67.81,67.72,67.75,89768.0,65.3759,65.4241,65.3373,65.3662,89768.0
2024-04-29 13:30:00,67.75,67.78,67.71,67.73,60499.0,65.3662,65.3951,65.3276,65.3469,60499.0
2024-04-29 13:40:00,67.72,67.74,67.54,67.55,75230.0,65.3373,65.3566,65.1636,65.1732,75230.0
2024-04-29 13:50:00,67.55,67.66,67.52,67.61,83751.0,65.1732,65.2794,65.1443,65.2311,83751.0
2024-04-29 14:00:00,67.6,67.66,67.54,67.62,70687.0,65.2215,65.2794,65.1636,65.2408,70687.0
2024-04-29 14:10:00,67.63,67.67,67.59,67.6,109487.0,65.2504,65.289,65.2118,65.2215,109487.0
2024-04-29 14:20:00,67.6,67.62,67.47,67.51,79101.0,65.2215,65.2408,65.0961,65.1346,79101.0
2024-04-29 14:30:00,67.5,67.5,67.33,67.42,106691.0,65.125,65.125,64.961,65.0478,106691.0
2024-04-29 14:40:00,67.42,67.48,67.39,67.44,142754.0,65.0478,65.1057,65.0189,65.0671,142754.0
2024-04-29 14:50:00,67.43,67.61,67.43,67.59,132718.0,65.0575,65.2311,65.0575,65.2118,132718.0
2024-04-29 15:00:00,67.59,67.59,67.22,67.39,273092.0,65.2118,65.2118,64.8549,65.0189,273092.0
2024-04-29 15:10:00,67.39,67.47,67.35,67.45,119841.0,65.0189,65.0961,64.9803,65.0768,119841.0
2024-04-29 15:20:00,67.43,67.51,67.3,67.41,160795.0,65.0575,65.1346,64.932,65.0382,160795.0
2024-04-29 15:30:00,67.42,67.5,67.4,67.4,131264.0,65.0478,65.125,65.0285,65.0285,131264.0
2024-04-29 15:40:00,67.41,67.57,67.36,67.37,254808.0,65.0382,65.1925,64.9899,64.9996,254808.0
2024-04-29 15:50:00,67.36,67.48,67.28,67.42,700512.0,64.9899,65.1057,64.9127,65.0478,700512.0
2024-04-30 09:30:00,66.9,67.04,66.27,66.68,276029.0,64.5461,64.6812,63.9383,64.3339,276029.0
2024-04-30 09:40:00,66.67,67.23,66.62,67.14,190132.0,64.3242,64.8645,64.276,64.7777,190132.0
2024-04-30 09:50:00,67.14,67.39,66.91,67.35,153636.0,64.7777,65.0189,64.5558,64.9803,153636.0
2024-04-30 10:00:00,67.36,67.46,67.2,67.29,132043.0,64.9899,65.0864,64.8356,64.9224,132043.0
2024-04-30 10:10:00,67.28,67.36,67.18,67.29,94852.0,64.9127,64.9899,64.8163,64.9224,94852.0
2024-04-30 10:20:00,67.3,67.44,67.3,67.41,115401.0,64.932,65.0671,64.932,65.0382,115401.0
2024-04-30 10:30:00,67.41,67.45,67.21,67.23,120312.0,65.0382,65.0768,64.8452,64.8645,120312.0
2024-04-30 10:40:00,67.23,67.33,67.22,67.28,61832.0,64.8645,64.961,64.8549,64.9127,61832.0
2024-04-30 10:50:00,67.29,67.31,67.21,67.22,90118.0,64.9224,64.9417,64.8452,64.8549,90118.0
2024-04-30 11:00:00,67.22,67.23,67.02,67.02,125121.0,64.8549,64.8645,64.6619,64.6619,125121.0
2024-04-30 11:10:00,67.03,67.07,66.86,66.89,130560.0,64.6715,64.7101,64.5075,64.5365,130560.0
2024-04-30 11:20:00,66.89,67.01,66.87,66.99,76527.0,64.5365,64.6522,64.5172,64.6329,76527.0
2024-04-30 11:30:00,67.0,67.24,66.96,67.21,119555.0,64.6426,64.8741,64.604,64.8452,119555.0
2024-04-30 11:40:00,67.22,67.28,67.17,67.26,93502.0,64.8549,64.9127,64.8066,64.8934,93502.0
2024-04-30 11:50:00,67.25,67.4,67.23,67.38,114417.0,64.8838,65.0285,64.8645,65.0092,114417.0
2024-04-30 12:00:00,67.38,67.46,67.32,67.45,46544.0,65.0092,65.0864,64.9513,65.0768,46544.0
2024-04-30 12:10:00,67.45,67.48,67.36,67.4,97741.0,65.0768,65.1057,64.9899,65.0285,97741.0
2024-04-30 12:20:00,67.4,67.44,67.26,67.3,68769.0,65.0285,65.0671,64.8934,64.932,68769.0
2024-04-30 12:30:00,67.29,67.4,67.25,67.37,168262.0,64.9224,65.0285,64.8838,64.9996,168262.0
2024-04-30 12:40:00,67.38,67.4,67.29,67.3,58561.0,65.0092,65.0285,64.9224,64.932,58561.0
2024-04-30 12:50:00,67.31,67.33,67.23,67.26,66946.0,64.9417,64.961,64.8645,64.8934,66946.0
2024-04-30 13:00:00,67.26,67.33,67.17,67.28,69753.0,64.8934,64.961,64.8066,64.9127,69753.0
2024-04-30 13:10:00,67.28,67.33,67.2,67.22,101353.0,64.9127,64.961,64.8356,64.8549,101353.0
2024-04-30 13:20:00,67.22,67.26,67.14,67.18,69623.0,64.8549,64.8934,64.7777,64.8163,69623.0
2024-04-30 13:30:00,67.18,67.29,67.15,67.27,74207.0,64.8163,64.9224,64.7873,64.9031,74207.0
2024-04-30 13:40:00,67.27,67.4,67.26,67.37,58146.0,64.9031,65.0285,64.8934,64.9996,58146.0
2024-04-30 13:50:00,67.36,67.39,67.31,67.32,46141.0,64.9899,65.0189,64.9417,64.9513,46141.0
2024-04-30 14:00:00,67.33,67.38,67.25,67.26,48000.0,64.961,65.0092,64.8838,64.8934,48000.0
2024-04-30 14:10:00,67.26,67.36,67.25,67.3,85804.0,64.8934,64.9899,64.8838,64.932,85804.0
2024-04-30 14:20:00,67.3,67.33,67.1,67.17,66385.0,64.932,64.961,64.7391,64.8066,66385.0
2024-04-30 14:30:00,67.17,67.23,67.15,67.18,100955.0,64.8066,64.8645,64.7873,64.8163,100955.0
2024-04-30 14:40:00,67.19,67.2,67.1,67.11,59746.0,64.8259,64.8356,64.7391,64.7487,59746.0
2024-04-30 14:50:00,67.1,67.22,67.04,67.21,108919.0,64.7391,64.8549,64.6812,64.8452,108919.0
2024-04-30 15:00:00,67.22,67.28,67.2,67.25,85016.0,64.8549,64.9127,64.8356,64.8838,85016.0
2024-04-30 15:10:00,67.24,67.29,67.17,67.2,86393.0,64.8741,64.9224,64.8066,64.8356,86393.0
2024-04-30 15:20:00,67.19,67.36,67.19,67.36,141608.0,64.8259,64.9899,64.8259,64.9899,141608.0
2024-04-30 15:30:00,67.36,67.38,67.22,67.34,190446.0,64.9899,65.0092,64.8549,64.9706,190446.0
2024-04-30 15:40:00,67.33,67.49,67.29,67.47,214044.0,64.961,65.1154,64.9224,65.0961,214044.0
2024-04-30 15:50:00,67.47,67.47,66.95,66.99,960219.0,65.0961,65.0961,64.5944,64.6329,960219.0
2024-05-01 09:30:00,66.87,67.78,66.74,67.2,306552.0,64.5172,65.3951,64.3917,64.8356,306552.0
2024-05-01 09:40:00,67.19,67.24,66.85,67.11,160993.0,64.8259,64.8741,64.4979,64.7487,160993.0
2024-05-01 09:50:00,67.12,67.3,67.04,67.24,142734.0,64.7584,64.932,64.6812,64.8741,142734.0
2024-05-01 10:00:00,67.28,67.36,67.16,67.28,155400.0,64.9127,64.9899,64.797,64.9127,155400.0
2024-05-01 10:10:00,67.29,67.44,67.19,67.2,137536.0,64.9224,65.0671,64.8259,64.8356,137536.0
2024-05-01 10:20:00,67.2,67.5,67.2,67.42,123315.0,64.8356,65.125,64.8356,65.0478,123315.0
2024-05-01 10:30:00,67.42,67.44,67.28,67.37,114220.0,65.0478,65.0671,64.9127,64.9996,114220.0
2024-05-01 10:40:00,67.38,67.49,67.32,67.47,109364.0,65.0092,65.1154,64.9513,65.0961,109364.0
2024-05-01 10:50:00,67.47,67.62,67.46,67.58,89132.0,65.0961,65.2408,65.0864,65.2022,89132.0
2024-05-01 11:00:00,67.59,67.77,67.55,67.73,114942.0,65.2118,65.3855,65.1732,65.3469,114942.0
2024-05-01 11:10:00,67.73,67.98,67.72,67.92,203744.0,65.3469,65.5881,65.3373,65.5302,203744.0
2024-05-01 11:20:00,67.92,67.93,67.77,67.84,106718.0,65.5302,65.5399,65.3855,65.453,106718.0
2024-05-01 11:30:00,67.84,67.99,67.81,67.97,124747.0,65.453,65.5978,65.4241,65.5785,124747.0
2024-05-01 11:40:00,67.97,68.06,67.94,67.99,175895.0,65.5785,65.6653,65.5495,65.5978,175895.0
2024-05-01 11:50:00,67.98,68.26,67.98,68.26,295044.0,65.5881,65.8583,65.5881,65.8583,295044.0
2024-05-01 12:00:00,68.26,68.26,68.07,68.12,210450.0,65.8583,65.8583,65.6749,65.7232,210450.0
2024-05-01 12:10:00,68.12,68.2,68.09,68.12,95174.0,65.7232,65.8004,65.6942,65.7232,95174.0
2024-05-01 12:20:00,68.13,68.21,68.06,68.17,143164.0,65.7328,65.81,65.6653,65.7714,143164.0
2024-05-01 12:30:00,68.17,68.25,68.13,68.18,81790.0,65.7714,65.8486,65.7328,65.7811,81790.0
2024-05-01 12:40:00,68.17,68.28,68.16,68.25,55497.0,65.7714,65.8776,65.7618,65.8486,55497.0
2024-05-01 12:50:00,68.26,68.26,68.18,68.19,91263.0,65.8583,65.8583,65.7811,65.7907,91263.0
2024-05-01 13:00:00,68.19,68.2,68.07,68.17,185353.0,65.7907,65.8004,65.6749,65.7714,185353.0
2024-05-01 13:10:00,68.18,68.25,68.16,68.23,129801.0,65.7811,65.8486,65.7618,65.8293,129801.0
2024-05-01 13:20:00,68.22,68.25,68.11,68.12,93419.0,65.8197,65.8486,65.7135,65.7232,93419.0
2024-05-01 13:30:00,68.12,68.23,68.12,68.13,101607.0,65.7232,65.8293,65.7232,65.7328,101607.0
2024-05-01 13:40:00,68.14,68.15,68.06,68.13,113236.0,65.7425,65.7521,65.6653,65.7328,113236.0
2024-05-01 13:50:00,68.12,68.12,67.95,68.03,56052.0,65.7232,65.7232,65.5592,65.6364,56052.0
2024-05-01 14:00:00,68.04,68.14,67.9,68.01,159507.0,65.646,65.7425,65.5109,65.6171,159507.0
2024-05-01 14:10:00,68.0,68.13,67.92,68.06,117691.0,65.6074,65.7328,65.5302,65.6653,117691.0
2024-05-01 14:20:00,68.05,68.24,68.03,68.23,89885.0,65.6556,65.839,65.6364,65.8293,89885.0
2024-05-01 14:30:00,68.23,68.41,68.02,68.4,178244.0,65.8293,66.003,65.6267,65.9933,178244.0
2024-05-01 14:40:00,68.4,68.76,68.35,68.75,189495.0,65.9933,66.3407,65.9451,66.331,189495.0
2024-05-01 14:50:00,68.75,68.81,68.61,68.65,248150.0,66.331,66.3889,66.1959,66.2345,248150.0
2024-05-01 15:00:00,68.66,68.72,68.48,68.64,207526.0,66.2442,66.3021,66.0705,66.2249,207526.0
2024-05-01 15:10:00,68.64,68.7,68.56,68.61,258942.0,66.2249,66.2828,66.1477,66.1959,258942.0
2024-05-01 15:20:00,68.6,68.72,68.44,68.61,409723.0,66.1863,66.3021,66.0319,66.1959,409723.0
2024-05-01 15:30:00,68.62,68.73,68.52,68.67,725344.0,66.2056,66.3117,66.1091,66.2538,725344.0
2024-05-01 15:40:00,68.67,68.86,68.61,68.81,558465.0,66.2538,66.4371,66.1959,66.3889,558465.0
2024-05-01 15:50:00,68.81,68.82,68.44,68.61,1535170.0,66.3889,66.3986,66.0319,66.1959,1535170.0
2024-05-02 09:30:00,68.88,69.02,68.14,68.46,355678.0,66.4564,66.5915,65.7425,66.0512,355678.0
2024-05-02 09:40:00,68.45,68.64,68.33,68.59,344775.0,66.0416,66.2249,65.9258,66.1766,344775.0
2024-05-02 09:50:00,68.59,68.66,68.44,68.5,157210.0,66.1766,66.2442,66.0319,66.0898,157210.0
2024-05-02 10:00:00,68.5,68.53,68.15,68.17,226908.0,66.0898,66.1188,65.7521,65.7714,226908.0
2024-05-02 10:10:00,68.17,68.31,68.07,68.14,222425.0,65.7714,65.9065,65.6749,65.7425,222425.0
2024-05-02 10:20:00,68.15,68.23,68.07,68.12,289999.0,65.7521,65.8293,65.6749,65.7232,289999.0
2024-05-02 10:30:00,68.12,68.22,67.88,67.9,347517.0,65.7232,65.8197,65.4916,65.5109,347517.0
2024-05-02 10:40:00,67.89,68.09,67.79,68.05,150290.0,65.5013,65.6942,65.4048,65.6556,150290.0
2024-05-02 10:50:00,68.04,68.1,67.94,68.02,140763.0,65.646,65.7039,65.5495,65.6267,140763.0
2024-05-02 11:00:00,68.03,68.15,67.95,68.13,90427.0,65.6364,65.7521,65.5592,65.7328,90427.0
2024-05-02 11:10:00,68.13,68.19,68.05,68.12,224664.0,65.7328,65.7907,65.6556,65.7232,224664.0
2024-05-02 11:20:00,68.12,68.14,67.86,67.9,86363.0,65.7232,65.7425,65.4723,65.5109,86363.0
2024-05-02 11:30:00,67.9,67.91,67.79,67.83,145629.0,65.5109,65.5206,65.4048,65.4434,145629.0
2024-05-02 11:40:00,67.83,67.92,67.79,67.79,108376.0,65.4434,65.5302,65.4048,65.4048,108376.0
2024-05-02 11:50:00,67.78,67.84,67.67,67.81,209242.0,65.3951,65.453,65.289,65.4241,209242.0
2024-05-02 12:00:00,67.81,67.89,67.75,67.87,95004.0,65.4241,65.5013,65.3662,65.482,95004.0
2024-05-02 12:10:00,67.86,67.9,67.75,67.83,181907.0,65.4723,65.5109,65.3662,65.4434,181907.0
2024-05-02 12:20:00,67.83,67.92,67.79,67.91,109408.0,65.4434,65.5302,65.4048,65.5206,109408.0
2024-05-02 12:30:00,67.91,68.08,67.89,68.05,110891.0,65.5206,65.6846,65.5013,65.6556,110891.0
2024-05-02 12:40:00,68.06,68.15,67.98,68.0,96597.0,65.6653,65.7521,65.5881,65.6074,96597.0
2024-05-02 12:50:00,67.99,68.03,67.88,67.91,70447.0,65.5978,65.6364,65.4916,65.5206,70447.0
2024-05-02 13:00:00,67.9,67.95,67.82,67.83,148801.0,65.5109,65.5592,65.4337,65.4434,148801.0
2024-05-02 13:10:00,67.83,68.01,67.79,67.99,195486.0,65.4434,65.6171,65.4048,65.5978,195486.0
2024-05-02 13:20:00,68.0,68.12,67.94,68.12,192094.0,65.6074,65.7232,65.5495,65.7232,192094.0
2024-05-02 13:30:00,68.12,68.15,68.04,68.13,123609.0,65.7232,65.7521,65.646,65.7328,123609.0
2024-05-02 13:40:00,68.13,68.18,68.08,68.16,85118.0,65.7328,65.7811,65.6846,65.7618,85118.0
2024-05-02 13:50:00,68.15,68.34,68.15,68.33,241167.0,65.7521,65.9354,65.7521,65.9258,241167.0
2024-05-02 14:00:00,68.33,68.53,68.28,68.46,145077.0,65.9258,66.1188,65.8776,66.0512,145077.0
2024-05-02 14:10:00,68.46,68.51,68.44,68.49,83978.0,66.0512,66.0995,66.0319,66.0802,83978.0
2024-05-02 14:20:00,68.5,68.54,68.38,68.52,138628.0,66.0898,66.1284,65.974,66.1091,138628.0
2024-05-02 14:30:00,68.53,68.57,68.43,68.56,186209.0,66.1188,66.1574,66.0223,66.1477,186209.0
2024-05-02 14:40:00,68.56,68.71,68.49,68.7,254866.0,66.1477,66.2924,66.0802,66.2828,254866.0
2024-05-02 14:50:00,68.7,68.77,68.67,68.71,168762.0,66.2828,66.3503,66.2538,66.2924,168762.0
2024-05-02 15:00:00,68.73,68.79,68.69,68.73,200205.0,66.3117,66.3696,66.2731,66.3117,200205.0
2024-05-02 15:10:00,68.73,68.84,68.67,68.7,220507.0,66.3117,66.4179,66.2538,66.2828,220507.0
2024-05-02 15:20:00,68.69,68.78,68.65,68.65,151842.0,66.2731,66.36,66.2345,66.2345,151842.0
2024-05-02 15:30:00,68.64,68.67,68.52,68.59,374905.0,66.2249,66.2538,66.1091,66.1766,374905.0
2024-05-02 15:40:00,68.59,68.65,68.44,68.5,440621.0,66.1766,66.2345,66.0319,66.0898,440621.0
2024-05-02 15:50:00,68.5,68.87,68.45,68.86,981072.0,66.0898,66.4468,66.0416,66.4371,981072.0
2024-05-03 09:30:00,69.89,70.1,69.38,69.87,557711.0,67.4309,67.6335,66.9389,67.4116,557711.0
2024-05-03 09:40:00,69.9,69.98,69.61,69.66,227260.0,67.4406,67.5177,67.1608,67.209,227260.0
2024-05-03 09:50:00,69.68,70.17,69.64,69.95,293857.0,67.2283,67.7011,67.1897,67.4888,293857.0
2024-05-03 10:00:00,69.97,70.07,69.48,69.51,226673.0,67.5081,67.6046,67.0353,67.0643,226673.0
2024-05-03 10:10:00,69.53,69.62,69.32,69.46,390359.0,67.0836,67.1704,66.881,67.016,390359.0
2024-05-03 10:20:00,69.47,69.78,69.31,69.76,299961.0,67.0257,67.3248,66.8713,67.3055,299961.0
2024-05-03 10:30:00,69.78,69.79,69.4,69.47,178562.0,67.3248,67.3344,66.9581,67.0257,178562.0
2024-05-03 10:40:00,69.45,69.63,69.4,69.49,129101.0,67.0064,67.1801,66.9581,67.045,129101.0
2024-05-03 10:50:00,69.48,69.59,69.4,69.47,104559.0,67.0353,67.1415,66.9581,67.0257,104559.0
2024-05-03 11:00:00,69.48,69.55,69.43,69.47,136279.0,67.0353,67.1029,66.9871,67.0257,136279.0
2024-05-03 11:10:00,69.47,69.52,69.43,69.48,118690.0,67.0257,67.0739,66.9871,67.0353,118690.0
2024-05-03 11:20:00,69.49,69.66,69.46,69.56,140180.0,67.045,67.209,67.016,67.1125,140180.0
2024-05-03 11:30:00,69.56,69.72,69.53,69.66,143047.0,67.1125,67.2669,67.0836,67.209,143047.0
2024-05-03 11:40:00,69.67,69.76,69.66,69.73,153407.0,67.2186,67.3055,67.209,67.2765,153407.0
2024-05-03 11:50:00,69.73,69.88,69.73,69.78,143452.0,67.2765,67.4213,67.2765,67.3248,143452.0
2024-05-03 12:00:00,69.78,69.87,69.69,69.77,143312.0,67.3248,67.4116,67.2379,67.3151,143312.0
2024-05-03 12:10:00,69.78,69.81,69.7,69.8,111310.0,67.3248,67.3537,67.2476,67.3441,111310.0
2024-05-03 12:20:00,69.8,69.85,69.76,69.82,78696.0,67.3441,67.3923,67.3055,67.3634,78696.0
2024-05-03 12:30:00,69.83,69.91,69.79,69.88,93014.0,67.373,67.4502,67.3344,67.4213,93014.0
2024-05-03 12:40:00,69.89,69.91,69.83,69.86,177018.0,67.4309,67.4502,67.373,67.402,177018.0
2024-05-03 12:50:00,69.86,69.96,69.83,69.95,153308.0,67.402,67.4984,67.373,67.4888,153308.0
2024-05-03 13:00:00,69.96,70.0,69.88,69.97,116314.0,67.4984,67.537,67.4213,67.5081,116314.0
2024-05-03 13:10:00,69.98,70.03,69.92,69.94,151409.0,67.5177,67.566,67.4599,67.4791,151409.0
2024-05-03 13:20:00,69.94,70.07,69.89,69.98,240866.0,67.4791,67.6046,67.4309,67.5177,240866.0
2024-05-03 13:30:00,69.98,70.07,69.91,70.02,169326.0,67.5177,67.6046,67.4502,67.5563,169326.0
2024-05-03 13:40:00,70.03,70.04,69.98,69.99,88431.0,67.566,67.5756,67.5177,67.5274,88431.0
2024-05-03 13:50:00,69.99,70.1,69.99,70.08,81981.0,67.5274,67.6335,67.5274,67.6142,81981.0
2024-05-03 14:00:00,70.08,70.11,70.03,70.05,89401.0,67.6142,67.6432,67.566,67.5853,89401.0
2024-05-03 14:10:00,70.07,70.09,69.98,70.03,145744.0,67.6046,67.6239,67.5177,67.566,145744.0
2024-05-03 14:20:00,70.03,70.03,69.93,69.95,175961.0,67.566,67.566,67.4695,67.4888,175961.0
2024-05-03 14:30:00,69.95,69.95,69.86,69.92,175964.0,67.4888,67.4888,67.402,67.4599,175964.0
2024-05-03 14:40:00,69.92,69.99,69.83,69.84,187988.0,67.4599,67.5274,67.373,67.3827,187988.0
2024-05-03 14:50:00,69.85,69.89,69.81,69.86,112351.0,67.3923,67.4309,67.3537,67.402,112351.0
2024-05-03 15:00:00,69.86,69.88,69.81,69.87,124371.0,67.402,67.4213,67.3537,67.4116,124371.0
2024-05-03 15:10:00,69.87,69.95,69.86,69.92,103896.0,67.4116,67.4888,67.402,67.4599,103896.0
2024-05-03 15:20:00,69.92,70.0,69.8,69.98,427670.0,67.4599,67.537,67.3441,67.5177,427670.0
2024-05-03 15:30:00,69.98,70.12,69.95,70.04,199091.0,67.5177,67.6528,67.4888,67.5756,199091.0
2024-05-03 15:40:00,70.03,70.12,69.99,70.0,604763.0,67.566,67.6528,67.5274,67.537,604763.0
2024-05-03 15:50:00,70.01,70.28,70.0,70.12,1181943.0,67.5467,67.8072,67.537,67.6528,1181943.0
2024-05-06 09:30:00,70.36,70.95,70.26,70.53,568291.0,67.8844,68.4536,67.7879,68.0484,568291.0
2024-05-06 09:40:00,70.52,70.84,70.52,70.69,232622.0,68.0387,68.3475,68.0387,68.2028,232622.0
2024-05-06 09:50:00,70.68,70.71,70.52,70.63,134093.0,68.1931,68.2221,68.0387,68.1449,134093.0
2024-05-06 10:00:00,70.64,70.75,70.57,70.66,155148.0,68.1545,68.2606,68.087,68.1738,155148.0
2024-05-06 10:10:00,70.66,70.72,70.57,70.7,155182.0,68.1738,68.2317,68.087,68.2124,155182.0
2024-05-06 10:20:00,70.69,70.81,70.63,70.79,183369.0,68.2028,68.3185,68.1449,68.2992,183369.0
2024-05-06 10:30:00,70.78,70.85,70.71,70.77,148823.0,68.2896,68.3571,68.2221,68.2799,148823.0
2024-05-06 10:40:00,70.77,70.82,70.68,70.76,238480.0,68.2799,68.3282,68.1931,68.2703,238480.0
2024-05-06 10:50:00,70.76,70.92,70.6,70.88,304358.0,68.2703,68.4247,68.1159,68.3861,304358.0
2024-05-06 11:00:00,70.87,70.94,70.81,70.91,256621.0,68.3764,68.444,68.3185,68.415,256621.0
2024-05-06 11:10:00,70.91,71.08,70.87,71.06,269977.0,68.415,68.579,68.3764,68.5597,269977.0
2024-05-06 11:20:00,71.07,71.07,70.77,70.81,312356.0,68.5694,68.5694,68.2799,68.3185,312356.0
2024-05-06 11:30:00,70.81,70.94,70.76,70.78,213006.0,68.3185,68.444,68.2703,68.2896,213006.0
2024-05-06 11:40:00,70.79,70.83,70.65,70.68,148771.0,68.2992,68.3378,68.1642,68.1931,148771.0
2024-05-06 11:50:00,70.67,70.79,70.64,70.75,152729.0,68.1835,68.2992,68.1545,68.2606,152729.0
2024-05-06 12:00:00,70.76,70.91,70.75,70.86,122937.0,68.2703,68.415,68.2606,68.3668,122937.0
2024-05-06 12:10:00,70.87,70.88,70.77,70.84,109644.0,68.3764,68.3861,68.2799,68.3475,109644.0
2024-05-06 12:20:00,70.84,70.97,70.83,70.93,181421.0,68.3475,68.4729,68.3378,68.4343,181421.0
2024-05-06 12:30:00,70.94,71.08,70.92,71.06,118663.0,68.444,68.579,68.4247,68.5597,118663.0
2024-05-06 12:40:00,71.05,71.08,70.96,70.97,74289.0,68.5501,68.579,68.4633,68.4729,74289.0
2024-05-06 12:50:00,70.97,71.06,70.97,71.03,81945.0,68.4729,68.5597,68.4729,68.5308,81945.0
2024-05-06 13:00:00,71.03,71.1,71.03,71.03,110138.0,68.5308,68.5983,68.5308,68.5308,110138.0
2024-05-06 13:10:00,71.03,71.05,70.92,70.93,140763.0,68.5308,68.5501,68.4247,68.4343,140763.0
2024-05-06 13:20:00,70.93,71.03,70.93,71.02,97405.0,68.4343,68.5308,68.4343,68.5211,97405.0
2024-05-06 13:30:00,71.02,71.12,70.98,71.0,212389.0,68.5211,68.6176,68.4826,68.5019,212389.0
2024-05-06 13:40:00,71.01,71.06,70.97,70.98,142003.0,68.5115,68.5597,68.4729,68.4826,142003.0
2024-05-06 13:50:00,70.98,71.05,70.94,71.02,224940.0,68.4826,68.5501,68.444,68.5211,224940.0
2024-05-06 14:00:00,71.02,71.05,71.0,71.03,62874.0,68.5211,68.5501,68.5019,68.5308,62874.0
2024-05-06 14:10:00,71.04,71.11,71.03,71.11,91251.0,68.5404,68.608,68.5308,68.608,91251.0
2024-05-06 14:20:00,71.11,71.19,71.06,71.17,174646.0,68.608,68.6852,68.5597,68.6659,174646.0
2024-05-06 14:30:00,71.17,71.22,71.14,71.17,92242.0,68.6659,68.7141,68.6369,68.6659,92242.0
2024-05-06 14:40:00,71.17,71.23,71.14,71.17,99264.0,68.6659,68.7238,68.6369,68.6659,99264.0
2024-05-06 14:50:00,71.17,71.24,71.13,71.17,157192.0,68.6659,68.7334,68.6273,68.6659,157192.0
2024-05-06 15:00:00,71.17,71.18,71.03,71.03,172714.0,68.6659,68.6755,68.5308,68.5308,172714.0
2024-05-06 15:10:00,71.03,71.17,70.98,71.12,272442.0,68.5308,68.6659,68.4826,68.6176,272442.0
2024-05-06 15:20:00,71.12,71.18,71.07,71.08,184264.0,68.6176,68.6755,68.5694,68.579,184264.0
2024-05-06 15:30:00,71.07,71.15,71.04,71.08,270403.0,68.5694,68.6466,68.5404,68.579,270403.0
2024-05-06 15:40:00,71.08,71.2,71.06,71.16,438212.0,68.579,68.6948,68.5597,68.6562,438212.0
2024-05-06 15:50:00,71.16,71.3,71.07,71.25,1078859.0,68.6562,68.7913,68.5694,68.7431,1078859.0
2024-05-07 09:30:00,71.69,71.73,71.31,71.46,488589.0,69.1676,69.2062,68.8009,68.9457,488589.0
2024-05-07 09:40:00,71.47,71.69,71.36,71.68,319048.0,68.9553,69.1676,68.8492,69.1579,319048.0
2024-05-07 09:50:00,71.68,71.83,71.43,71.48,466366.0,69.1579,69.3026,68.9167,68.965,466366.0
2024-05-07 10:00:00,71.49,71.81,71.38,71.75,177097.0,68.9746,69.2834,68.8685,69.2255,177097.0
2024-05-07 10:10:00,71.74,71.76,71.48,71.53,203430.0,69.2158,69.2351,68.965,69.0132,203430.0
2024-05-07 10:20:00,71.53,71.72,71.52,71.64,222902.0,69.0132,69.1965,69.0036,69.1193,222902.0
2024-05-07 10:30:00,71.63,71.71,71.58,71.67,295280.0,69.1097,69.1869,69.0614,69.1483,295280.0
2024-05-07 10:40:00,71.68,71.79,71.67,71.75,165312.0,69.1579,69.2641,69.1483,69.2255,165312.0
2024-05-07 10:50:00,71.75,71.79,71.63,71.65,157258.0,69.2255,69.2641,69.1097,69.129,157258.0
2024-05-07 11:00:00,71.64,71.72,71.63,71.64,116209.0,69.1193,69.1965,69.1097,69.1193,116209.0
2024-05-07 11:10:00,71.63,71.69,71.57,71.63,140779.0,69.1097,69.1676,69.0518,69.1097,140779.0
2024-05-07 11:20:00,71.63,71.74,71.61,71.67,299453.0,69.1097,69.2158,69.0904,69.1483,299453.0
2024-05-07 11:30:00,71.67,71.68,71.55,71.59,293266.0,69.1483,69.1579,69.0325,69.0711,293266.0
2024-05-07 11:40:00,71.59,71.73,71.55,71.67,171870.0,69.0711,69.2062,69.0325,69.1483,171870.0
2024-05-07 11:50:00,71.67,71.77,71.64,71.7,99173.0,69.1483,69.2448,69.1193,69.1772,99173.0
2024-05-07 12:00:00,71.7,71.77,71.65,71.75,99241.0,69.1772,69.2448,69.129,69.2255,99241.0
2024-05-07 12:10:00,71.76,71.76,71.64,71.68,191982.0,69.2351,69.2351,69.1193,69.1579,191982.0
2024-05-07 12:20:00,71.68,71.79,71.67,71.75,134483.0,69.1579,69.2641,69.1483,69.2255,134483.0
2024-05-07 12:30:00,71.76,71.8,71.74,71.75,122237.0,69.2351,69.2737,69.2158,69.2255,122237.0
2024-05-07 12:40:00,71.76,71.79,71.72,71.78,129030.0,69.2351,69.2641,69.1965,69.2544,129030.0
2024-05-07 12:50:00,71.78,71.9,71.73,71.8,512861.0,69.2544,69.3702,69.2062,69.2737,512861.0
2024-05-07 13:00:00,71.81,71.89,71.77,71.84,146570.0,69.2834,69.3605,69.2448,69.3123,146570.0
2024-05-07 13:10:00,71.86,71.99,71.84,71.98,187787.0,69.3316,69.457,69.3123,69.4474,187787.0
2024-05-07 13:20:00,71.98,72.04,71.88,71.89,177912.0,69.4474,69.5053,69.3509,69.3605,177912.0
2024-05-07 13:30:00,71.88,71.9,71.68,71.73,136777.0,69.3509,69.3702,69.1579,69.2062,136777.0
2024-05-07 13:40:00,71.72,71.72,71.53,71.53,135956.0,69.1965,69.1965,69.0132,69.0132,135956.0
2024-05-07 13:50:00,71.53,71.6,71.5,71.53,303625.0,69.0132,69.0807,68.9843,69.0132,303625.0
2024-05-07 14:00:00,71.53,71.73,71.53,71.68,186963.0,69.0132,69.2062,69.0132,69.1579,186963.0
2024-05-07 14:10:00,71.69,71.83,71.64,71.64,146516.0,69.1676,69.3026,69.1193,69.1193,146516.0
2024-05-07 14:20:00,71.65,71.71,71.6,71.61,99263.0,69.129,69.1869,69.0807,69.0904,99263.0
2024-05-07 14:30:00,71.62,71.65,71.46,71.47,119359.0,69.1,69.129,68.9457,68.9553,119359.0
2024-05-07 14:40:00,71.47,71.54,71.41,71.47,265223.0,68.9553,69.0229,68.8974,68.9553,265223.0
2024-05-07 14:50:00,71.46,71.59,71.41,71.54,133309.0,68.9457,69.0711,68.8974,69.0229,133309.0
2024-05-07 15:00:00,71.54,71.59,71.53,71.55,101106.0,69.0229,69.0711,69.0132,69.0325,101106.0
2024-05-07 15:10:00,71.54,71.62,71.43,71.6,171139.0,69.0229,69.1,68.9167,69.0807,171139.0
2024-05-07 15:20:00,71.59,71.68,71.55,71.66,299485.0,69.0711,69.1579,69.0325,69.1386,299485.0
2024-05-07 15:30:00,71.67,71.73,71.57,71.63,179664.0,69.1483,69.2062,69.0518,69.1097,179664.0
2024-05-07 15:40:00,71.63,71.69,71.5,71.69,262002.0,69.1097,69.1676,68.9843,69.1676,262002.0
2024-05-07 15:50:00,71.68,72.04,71.67,71.95,1357830.0,69.1579,69.5053,69.1483,69.4184,1357830.0
2024-05-08 09:30:00,71.7,71.95,71.49,71.53,296305.0,69.1772,69.4184,68.9746,69.0132,296305.0
2024-05-08 09:40:00,71.53,71.76,71.48,71.71,119687.0,69.0132,69.2351,68.965,69.1869,119687.0
2024-05-08 09:50:00,71.68,71.83,71.63,71.81,107004.0,69.1579,69.3026,69.1097,69.2834,107004.0
2024-05-08 10:00:00,71.81,72.06,71.65,72.05,179145.0,69.2834,69.5246,69.129,69.5149,179145.0
2024-05-08 10:10:00,72.05,72.31,72.03,72.25,260686.0,69.5149,69.7658,69.4956,69.7079,260686.0
2024-05-08 10:20:00,72.25,72.34,72.02,72.31,316615.0,69.7079,69.7947,69.486,69.7658,316615.0
2024-05-08 10:30:00,72.31,72.36,72.18,72.32,157916.0,69.7658,69.814,69.6403,69.7754,157916.0
2024-05-08 10:40:00,72.33,72.52,72.26,72.5,172099.0,69.7851,69.9684,69.7175,69.9491,172099.0
2024-05-08 10:50:00,72.5,72.57,72.38,72.44,111768.0,69.9491,70.0166,69.8333,69.8912,111768.0
2024-05-08 11:00:00,72.44,72.46,72.34,72.37,94856.0,69.8912,69.9105,69.7947,69.8236,94856.0
2024-05-08 11:10:00,72.36,72.5,72.34,72.37,133592.0,69.814,69.9491,69.7947,69.8236,133592.0
2024-05-08 11:20:00,72.39,72.41,72.32,72.37,140147.0,69.8429,69.8622,69.7754,69.8236,140147.0
2024-05-08 11:30:00,72.38,72.46,72.37,72.38,99512.0,69.8333,69.9105,69.8236,69.8333,99512.0
2024-05-08 11:40:00,72.39,72.39,72.18,72.18,109043.0,69.8429,69.8429,69.6403,69.6403,109043.0
2024-05-08 11:50:00,72.19,72.19,72.07,72.09,90916.0,69.65,69.65,69.5342,69.5535,90916.0
2024-05-08 12:00:00,72.09,72.13,72.0,72.03,104398.0,69.5535,69.5921,69.4667,69.4956,104398.0
2024-05-08 12:10:00,72.03,72.08,71.96,71.98,135845.0,69.4956,69.5439,69.4281,69.4474,135845.0
2024-05-08 12:20:00,71.97,72.07,71.89,72.05,248488.0,69.4377,69.5342,69.3605,69.5149,248488.0
2024-05-08 12:30:00,72.05,72.08,72.0,72.05,72124.0,69.5149,69.5439,69.4667,69.5149,72124.0
2024-05-08 12:40:00,72.05,72.23,72.05,72.18,206437.0,69.5149,69.6886,69.5149,69.6403,206437.0
2024-05-08 12:50:00,72.17,72.33,72.1,72.31,271344.0,69.6307,69.7851,69.5631,69.7658,271344.0
2024-05-08 13:00:00,72.31,72.37,72.17,72.29,359513.0,69.7658,69.8236,69.6307,69.7465,359513.0
2024-05-08 13:10:00,72.29,72.34,72.19,72.3,124461.0,69.7465,69.7947,69.65,69.7561,124461.0
2024-05-08 13:20:00,72.29,72.4,72.25,72.31,151343.0,69.7465,69.8526,69.7079,69.7658,151343.0
2024-05-08 13:30:00,72.31,72.43,72.31,72.4,114773.0,69.7658,69.8815,69.7658,69.8526,114773.0
2024-05-08 13:40:00,72.4,72.5,72.39,72.46,105944.0,69.8526,69.9491,69.8429,69.9105,105944.0
2024-05-08 13:50:00,72.45,72.55,72.45,72.52,172337.0,69.9008,69.9973,69.9008,69.9684,172337.0
2024-05-08 14:00:00,72.52,72.55,72.42,72.5,110836.0,69.9684,69.9973,69.8719,69.9491,110836.0
2024-05-08 14:10:00,72.5,72.55,72.45,72.48,135435.0,69.9491,69.9973,69.9008,69.9298,135435.0
2024-05-08 14:20:00,72.48,72.54,72.41,72.52,210128.0,69.9298,69.9877,69.8622,69.9684,210128.0
2024-05-08 14:30:00,72.53,72.6,72.52,72.57,95292.0,69.978,70.0456,69.9684,70.0166,95292.0
2024-05-08 14:40:00,72.57,72.58,72.45,72.47,95784.0,70.0166,70.0263,69.9008,69.9201,95784.0
2024-05-08 14:50:00,72.48,72.49,72.43,72.48,110671.0,69.9298,69.9394,69.8815,69.9298,110671.0
2024-05-08 15:00:00,72.47,72.49,72.37,72.44,117957.0,69.9201,69.9394,69.8236,69.8912,117957.0
2024-05-08 15:10:00,72.44,72.55,72.42,72.52,121518.0,69.8912,69.9973,69.8719,69.9684,121518.0
2024-05-08 15:20:00,72.51,72.6,72.51,72.53,145341.0,69.9587,70.0456,69.9587,69.978,145341.0
2024-05-08 15:30:00,72.53,72.74,72.48,72.7,231207.0,69.978,70.1806,69.9298,70.142,231207.0
2024-05-08 15:40:00,72.69,72.8,72.65,72.79,283761.0,70.1324,70.2385,70.0938,70.2289,283761.0
2024-05-08 15:50:00,72.78,72.89,72.76,72.84,855517.0,70.2192,70.3254,70.1999,70.2771,855517.0
2024-05-09 09:30:00,73.0,73.09,72.58,72.95,283874.0,70.4315,70.5183,70.0263,70.3832,283874.0
2024-05-09 09:40:00,72.95,73.14,72.85,73.14,237300.0,70.3832,70.5666,70.2868,70.5666,237300.0
2024-05-09 09:50:00,73.14,73.16,72.78,72.8,210672.0,70.5666,70.5859,70.2192,70.2385,210672.0
2024-05-09 10:00:00,72.79,72.99,72.71,72.82,278227.0,70.2289,70.4218,70.1517,70.2578,278227.0
2024-05-09 10:10:00,72.81,72.95,72.77,72.9,162281.0,70.2482,70.3832,70.2096,70.335,162281.0
2024-05-09 10:20:00,72.89,73.13,72.85,73.11,160516.0,70.3254,70.5569,70.2868,70.5376,160516.0
2024-05-09 10:30:00,73.12,73.3,73.07,73.28,99103.0,70.5473,70.7209,70.499,70.7016,99103.0
2024-05-09 10:40:00,73.28,73.36,73.21,73.26,161554.0,70.7016,70.7788,70.6341,70.6823,161554.0
2024-05-09 10:50:00,73.27,73.39,73.24,73.37,321598.0,70.692,70.8078,70.663,70.7885,321598.0
2024-05-09 11:00:00,73.38,73.4,73.26,73.36,145433.0,70.7981,70.8174,70.6823,70.7788,145433.0
2024-05-09 11:10:00,73.35,73.43,73.29,73.31,125903.0,70.7692,70.8464,70.7113,70.7306,125903.0
2024-05-09 11:20:00,73.31,73.43,73.25,73.43,305911.0,70.7306,70.8464,70.6727,70.8464,305911.0
2024-05-09 11:30:00,73.42,73.49,73.37,73.47,127953.0,70.8367,70.9042,70.7885,70.8849,127953.0
2024-05-09 11:40:00,73.47,73.62,73.46,73.59,73687.0,70.8849,71.0297,70.8753,71.0007,73687.0
2024-05-09 11:50:00,73.59,73.64,73.47,73.63,102525.0,71.0007,71.049,70.8849,71.0393,102525.0
2024-05-09 12:00:00,73.63,73.86,73.63,73.79,175954.0,71.0393,71.2612,71.0393,71.1937,175954.0
2024-05-09 12:10:00,73.79,73.89,73.78,73.83,156049.0,71.1937,71.2902,71.184,71.2323,156049.0
2024-05-09 12:20:00,73.84,73.85,73.76,73.81,103914.0,71.2419,71.2516,71.1647,71.213,103914.0
2024-05-09 12:30:00,73.81,73.83,73.6,73.61,191753.0,71.213,71.2323,71.0104,71.02,191753.0
2024-05-09 12:40:00,73.61,73.66,73.52,73.61,166906.0,71.02,71.0683,70.9332,71.02,166906.0
2024-05-09 12:50:00,73.61,73.69,73.6,73.69,256211.0,71.02,71.0972,71.0104,71.0972,256211.0
2024-05-09 13:00:00,73.69,73.8,73.67,73.77,221932.0,71.0972,71.2033,71.0779,71.1744,221932.0
2024-05-09 13:10:00,73.76,73.95,73.66,73.68,330684.0,71.1647,71.3481,71.0683,71.0876,330684.0
2024-05-09 13:20:00,73.69,73.8,73.63,73.66,220709.0,71.0972,71.2033,71.0393,71.0683,220709.0
2024-05-09 13:30:00,73.66,73.78,73.66,73.77,306300.0,71.0683,71.184,71.0683,71.1744,306300.0
2024-05-09 13:40:00,73.77,73.87,73.75,73.83,149744.0,71.1744,71.2709,71.1551,71.2323,149744.0
2024-05-09 13:50:00,73.81,73.9,73.77,73.86,130493.0,71.213,71.2998,71.1744,71.2612,130493.0
2024-05-09 14:00:00,73.86,73.89,73.76,73.81,103750.0,71.2612,71.2902,71.1647,71.213,103750.0
2024-05-09 14:10:00,73.81,73.82,73.71,73.8,191428.0,71.213,71.2226,71.1165,71.2033,191428.0
2024-05-09 14:20:00,73.8,73.91,73.77,73.9,214609.0,71.2033,71.3095,71.1744,71.2998,214609.0
2024-05-09 14:30:00,73.91,74.1,73.87,74.07,210393.0,71.3095,71.4928,71.2709,71.4638,210393.0
2024-05-09 14:40:00,74.06,74.12,74.05,74.11,128073.0,71.4542,71.5121,71.4445,71.5024,128073.0
2024-05-09 14:50:00,74.11,74.2,74.05,74.19,156002.0,71.5024,71.5893,71.4445,71.5796,156002.0
2024-05-09 15:00:00,74.19,74.2,74.03,74.07,274219.0,71.5796,71.5893,71.4252,71.4638,274219.0
2024-05-09 15:10:00,74.08,74.13,74.04,74.12,135318.0,71.4735,71.5217,71.4349,71.5121,135318.0
2024-05-09 15:20:00,74.12,74.14,74.01,74.05,244198.0,71.5121,71.5314,71.4059,71.4445,244198.0
2024-05-09 15:30:00,74.05,74.29,74.02,74.26,216991.0,71.4445,71.6761,71.4156,71.6471,216991.0
2024-05-09 15:40:00,74.26,74.41,74.19,74.38,453448.0,71.6471,71.7919,71.5796,71.7629,453448.0
2024-05-09 15:50:00,74.38,74.73,74.37,74.58,1718924.0,71.7629,72.1006,71.7533,71.9559,1718924.0
2024-05-10 09:30:00,74.87,75.21,74.59,74.67,707355.0,72.2357,72.5637,71.9655,72.0427,707355.0
2024-05-10 09:40:00,74.67,74.75,74.52,74.58,306976.0,72.0427,72.1199,71.898,71.9559,306976.0
2024-05-10 09:50:00,74.6,74.69,74.23,74.46,401778.0,71.9752,72.062,71.6182,71.8401,401778.0
2024-05-10 10:00:00,74.44,74.56,74.13,74.34,308038.0,71.8208,71.9366,71.5217,71.7243,308038.0
2024-05-10 10:10:00,74.34,74.51,74.23,74.39,360019.0,71.7243,71.8884,71.6182,71.7726,360019.0
2024-05-10 10:20:00,74.39,74.4,74.12,74.15,294928.0,71.7726,71.7822,71.5121,71.541,294928.0
2024-05-10 10:30:00,74.15,74.33,74.07,74.18,219098.0,71.541,71.7147,71.4638,71.57,219098.0
2024-05-10 10:40:00,74.19,74.25,74.1,74.18,127591.0,71.5796,71.6375,71.4928,71.57,127591.0
2024-05-10 10:50:00,74.17,74.2,74.01,74.08,217902.0,71.5603,71.5893,71.4059,71.4735,217902.0
2024-05-10 11:00:00,74.08,74.1,73.84,74.04,255732.0,71.4735,71.4928,71.2419,71.4349,255732.0
2024-05-10 11:10:00,74.07,74.1,73.9,73.96,257446.0,71.4638,71.4928,71.2998,71.3577,257446.0
2024-05-10 11:20:00,73.96,74.21,73.95,74.17,157721.0,71.3577,71.5989,71.3481,71.5603,157721.0
2024-05-10 11:30:00,74.18,74.26,74.11,74.25,131215.0,71.57,71.6471,71.5024,71.6375,131215.0
2024-05-10 11:40:00,74.25,74.56,74.23,74.45,247467.0,71.6375,71.9366,71.6182,71.8305,247467.0
2024-05-10 11:50:00,74.44,74.5,74.35,74.49,115830.0,71.8208,71.8787,71.734,71.8691,115830.0
2024-05-10 12:00:00,74.5,74.52,74.29,74.31,75394.0,71.8787,71.898,71.6761,71.6954,75394.0
2024-05-10 12:10:00,74.31,74.36,74.19,74.19,117093.0,71.6954,71.7436,71.5796,71.5796,117093.0
2024-05-10 12:20:00,74.2,74.22,74.14,74.19,80838.0,71.5893,71.6086,71.5314,71.5796,80838.0
2024-05-10 12:30:00,74.19,74.25,74.16,74.17,55588.0,71.5796,71.6375,71.5507,71.5603,55588.0
2024-05-10 12:40:00,74.18,74.21,74.07,74.14,70044.0,71.57,71.5989,71.4638,71.5314,70044.0
2024-05-10 12:50:00,74.13,74.25,74.12,74.15,77761.0,71.5217,71.6375,71.5121,71.541,77761.0
2024-05-10 13:00:00,74.14,74.21,74.1,74.14,188305.0,71.5314,71.5989,71.4928,71.5314,188305.0
2024-05-10 13:10:00,74.15,74.17,73.87,74.03,139153.0,71.541,71.5603,71.2709,71.4252,139153.0
2024-05-10 13:20:00,74.03,74.08,73.91,73.97,172133.0,71.4252,71.4735,71.3095,71.3674,172133.0
2024-05-10 13:30:00,73.97,74.24,73.96,74.23,140039.0,71.3674,71.6279,71.3577,71.6182,140039.0
2024-05-10 13:40:00,74.23,74.29,74.13,74.14,179237.0,71.6182,71.6761,71.5217,71.5314,179237.0
2024-05-10 13:50:00,74.14,74.26,74.13,74.22,132124.0,71.5314,71.6471,71.5217,71.6086,132124.0
2024-05-10 14:00:00,74.22,74.22,73.99,74.03,177500.0,71.6086,71.6086,71.3866,71.4252,177500.0
2024-05-10 14:10:00,74.03,74.11,73.95,73.98,186317.0,71.4252,71.5024,71.3481,71.377,186317.0
2024-05-10 14:20:00,73.98,73.99,73.71,73.74,149320.0,71.377,71.3866,71.1165,71.1454,149320.0
2024-05-10 14:30:00,73.74,73.78,73.66,73.72,140677.0,71.1454,71.184,71.0683,71.1261,140677.0
2024-05-10 14:40:00,73.73,73.8,73.65,73.75,309044.0,71.1358,71.2033,71.0586,71.1551,309044.0
2024-05-10 14:50:00,73.75,73.97,73.74,73.92,140971.0,71.1551,71.3674,71.1454,71.3191,140971.0
2024-05-10 15:00:00,73.92,74.03,73.87,73.98,169043.0,71.3191,71.4252,71.2709,71.377,169043.0
2024-05-10 15:10:00,73.98,74.05,73.94,74.0,227999.0,71.377,71.4445,71.3384,71.3963,227999.0
2024-05-10 15:20:00,74.0,74.08,73.98,74.0,150697.0,71.3963,71.4735,71.377,71.3963,150697.0
2024-05-10 15:30:00,74.01,74.06,73.98,74.03,172771.0,71.4059,71.4542,71.377,71.4252,172771.0
2024-05-10 15:40:00,74.03,74.12,73.98,74.03,268093.0,71.4252,71.5121,71.377,71.4252,268093.0
2024-05-10 15:50:00,74.03,74.06,73.73,73.78,781317.0,71.4252,71.4542,71.1358,71.184,781317.0
2024-05-13 09:30:00,74.14,74.35,73.98,74.0,307060.0,71.5314,71.734,71.377,71.3963,307060.0
2024-05-13 09:40:00,74.02,74.47,74.0,74.36,251582.0,71.4156,71.8498,71.3963,71.7436,251582.0
2024-05-13 09:50:00,74.37,74.67,74.36,74.41,283171.0,71.7533,72.0427,71.7436,71.7919,283171.0
2024-05-13 10:00:00,74.4,74.56,74.38,74.53,145246.0,71.7822,71.9366,71.7629,71.9076,145246.0
2024-05-13 10:10:00,74.54,74.55,74.18,74.2,99789.0,71.9173,71.9269,71.57,71.5893,99789.0
2024-05-13 10:20:00,74.19,74.29,74.15,74.29,48258.0,71.5796,71.6761,71.541,71.6761,48258.0
2024-05-13 10:30:00,74.29,74.33,74.22,74.28,70488.0,71.6761,71.7147,71.6086,71.6664,70488.0
2024-05-13 10:40:00,74.28,74.37,74.23,74.35,132254.0,71.6664,71.7533,71.6182,71.734,132254.0
2024-05-13 10:50:00,74.35,74.37,74.19,74.23,149623.0,71.734,71.7533,71.5796,71.6182,149623.0
2024-05-13 11:00:00,74.23,74.25,73.94,73.94,93927.0,71.6182,71.6375,71.3384,71.3384,93927.0
2024-05-13 11:10:00,73.96,74.0,73.82,73.88,91930.0,71.3577,71.3963,71.2226,71.2805,91930.0
2024-05-13 11:20:00,73.88,73.88,73.73,73.78,100817.0,71.2805,71.2805,71.1358,71.184,100817.0
2024-05-13 11:30:00,73.78,73.81,73.66,73.66,88279.0,71.184,71.213,71.0683,71.0683,88279.0
2024-05-13 11:40:00,73.67,73.72,73.59,73.71,88658.0,71.0779,71.1261,71.0007,71.1165,88658.0
2024-05-13 11:50:00,73.71,73.88,73.68,73.86,60816.0,71.1165,71.2805,71.0876,71.2612,60816.0
2024-05-13 12:00:00,73.86,74.19,73.85,74.18,75090.0,71.2612,71.5796,71.2516,71.57,75090.0
2024-05-13 12:10:00,74.19,74.25,74.11,74.12,113914.0,71.5796,71.6375,71.5024,71.5121,113914.0
2024-05-13 12:20:00,74.11,74.21,74.08,74.14,41250.0,71.5024,71.5989,71.4735,71.5314,41250.0
2024-05-13 12:30:00,74.14,74.18,74.08,74.16,83085.0,71.5314,71.57,71.4735,71.5507,83085.0
2024-05-13 12:40:00,74.17,74.23,74.08,74.19,54777.0,71.5603,71.6182,71.4735,71.5796,54777.0
2024-05-13 12:50:00,74.19,74.33,74.17,74.27,108328.0,71.5796,71.7147,71.5603,71.6568,108328.0
2024-05-13 13:00:00,74.27,74.29,74.19,74.24,66203.0,71.6568,71.6761,71.5796,71.6279,66203.0
2024-05-13 13:10:00,74.23,74.25,74.15,74.2,81964.0,71.6182,71.6375,71.541,71.5893,81964.0
2024-05-13 13:20:00,74.2,74.21,74.05,74.16,66329.0,71.5893,71.5989,71.4445,71.5507,66329.0
2024-05-13 13:30:00,74.16,74.35,74.14,74.34,115638.0,71.5507,71.734,71.5314,71.7243,115638.0
2024-05-13 13:40:00,74.34,74.45,74.34,74.38,125376.0,71.7243,71.8305,71.7243,71.7629,125376.0
2024-05-13 13:50:00,74.37,74.47,74.35,74.45,101916.0,71.7533,71.8498,71.734,71.8305,101916.0
2024-05-13 14:00:00,74.48,74.48,74.41,74.43,92889.0,71.8594,71.8594,71.7919,71.8112,92889.0
2024-05-13 14:10:00,74.43,74.46,74.39,74.39,93304.0,71.8112,71.8401,71.7726,71.7726,93304.0
2024-05-13 14:20:00,74.39,74.42,74.32,74.39,72355.0,71.7726,71.8015,71.705,71.7726,72355.0
2024-05-13 14:30:00,74.4,74.4,74.33,74.36,42705.0,71.7822,71.7822,71.7147,71.7436,42705.0
2024-05-13 14:40:00,74.36,74.4,74.34,74.38,34862.0,71.7436,71.7822,71.7243,71.7629,34862.0
2024-05-13 14:50:00,74.38,74.42,74.33,74.42,59128.0,71.7629,71.8015,71.7147,71.8015,59128.0
2024-05-13 15:00:00,74.42,74.45,74.39,74.4,76898.0,71.8015,71.8305,71.7726,71.7822,76898.0
2024-05-13 15:10:00,74.39,74.48,74.38,74.47,86822.0,71.7726,71.8594,71.7629,71.8498,86822.0
2024-05-13 15:20:00,74.47,74.48,74.38,74.39,89834.0,71.8498,71.8594,71.7629,71.7726,89834.0
2024-05-13 15:30:00,74.39,74.44,74.32,74.44,99025.0,71.7726,71.8208,71.705,71.8208,99025.0
2024-05-13 15:40:00,74.44,74.45,74.35,74.4,124084.0,71.8208,71.8305,71.734,71.7822,124084.0
2024-05-13 15:50:00,74.41,74.61,74.38,74.57,471531.0,71.7919,71.9848,71.7629,71.9462,471531.0
2024-05-14 09:30:00,74.94,75.39,74.82,74.94,389548.0,72.3032,72.7374,72.1874,72.3032,389548.0
2024-05-14 09:40:00,74.94,75.12,74.9,75.08,121836.0,72.3032,72.4769,72.2646,72.4383,121836.0
2024-05-14 09:50:00,75.09,75.18,75.03,75.06,76077.0,72.4479,72.5348,72.3901,72.419,76077.0
2024-05-14 10:00:00,75.05,75.17,74.94,75.14,109644.0,72.4094,72.5251,72.3032,72.4962,109644.0
2024-05-14 10:10:00,75.15,75.25,74.92,74.98,117296.0,72.5058,72.6023,72.2839,72.3418,117296.0
2024-05-14 10:20:00,74.99,75.09,74.96,75.07,94525.0,72.3515,72.4479,72.3225,72.4286,94525.0
2024-05-14 10:30:00,75.07,75.14,74.9,75.03,167896.0,72.4286,72.4962,72.2646,72.3901,167896.0
2024-05-14 10:40:00,75.02,75.09,74.97,74.98,73290.0,72.3804,72.4479,72.3322,72.3418,73290.0
2024-05-14 10:50:00,74.98,75.03,74.93,75.0,60763.0,72.3418,72.3901,72.2936,72.3611,60763.0
2024-05-14 11:00:00,75.0,75.04,74.79,74.84,89482.0,72.3611,72.3997,72.1585,72.2067,89482.0
2024-05-14 11:10:00,74.84,74.87,74.72,74.75,95340.0,72.2067,72.2357,72.091,72.1199,95340.0
2024-05-14 11:20:00,74.75,74.84,74.71,74.84,124620.0,72.1199,72.2067,72.0813,72.2067,124620.0
2024-05-14 11:30:00,74.85,74.92,74.81,74.92,90344.0,72.2164,72.2839,72.1778,72.2839,90344.0
2024-05-14 11:40:00,74.91,74.94,74.82,74.93,80836.0,72.2743,72.3032,72.1874,72.2936,80836.0
2024-05-14 11:50:00,74.94,74.97,74.9,74.94,79124.0,72.3032,72.3322,72.2646,72.3032,79124.0
2024-05-14 12:00:00,74.95,75.03,74.92,75.02,89824.0,72.3129,72.3901,72.2839,72.3804,89824.0
2024-05-14 12:10:00,75.02,75.08,74.93,75.07,83891.0,72.3804,72.4383,72.2936,72.4286,83891.0
2024-05-14 12:20:00,75.06,75.11,75.0,75.03,146963.0,72.419,72.4672,72.3611,72.3901,146963.0
2024-05-14 12:30:00,75.03,75.05,74.98,75.01,372464.0,72.3901,72.4094,72.3418,72.3708,372464.0
2024-05-14 12:40:00,75.01,75.11,75.01,75.07,57309.0,72.3708,72.4672,72.3708,72.4286,57309.0
2024-05-14 12:50:00,75.07,75.15,75.05,75.12,75482.0,72.4286,72.5058,72.4094,72.4769,75482.0
2024-05-14 13:00:00,75.13,75.14,74.95,74.96,50214.0,72.4865,72.4962,72.3129,72.3225,50214.0
2024-05-14 13:10:00,74.97,74.97,74.77,74.78,71131.0,72.3322,72.3322,72.1392,72.1489,71131.0
2024-05-14 13:20:00,74.77,74.8,74.66,74.78,68157.0,72.1392,72.1681,72.0331,72.1489,68157.0
2024-05-14 13:30:00,74.78,74.9,74.78,74.88,86800.0,72.1489,72.2646,72.1489,72.2453,86800.0
2024-05-14 13:40:00,74.88,74.95,74.84,74.92,92105.0,72.2453,72.3129,72.2067,72.2839,92105.0
2024-05-14 13:50:00,74.92,74.96,74.83,74.9,79854.0,72.2839,72.3225,72.1971,72.2646,79854.0
2024-05-14 14:00:00,74.91,74.99,74.9,74.98,104242.0,72.2743,72.3515,72.2646,72.3418,104242.0
2024-05-14 14:10:00,74.98,75.07,74.97,75.06,95576.0,72.3418,72.4286,72.3322,72.419,95576.0
2024-05-14 14:20:00,75.06,75.08,75.01,75.03,136850.0,72.419,72.4383,72.3708,72.3901,136850.0
2024-05-14 14:30:00,75.03,75.18,75.03,75.16,124887.0,72.3901,72.5348,72.3901,72.5155,124887.0
2024-05-14 14:40:00,75.17,75.23,75.15,75.22,84869.0,72.5251,72.583,72.5058,72.5734,84869.0
2024-05-14 14:50:00,75.22,75.25,75.17,75.19,83651.0,72.5734,72.6023,72.5251,72.5444,83651.0
2024-05-14 15:00:00,75.18,75.24,75.15,75.19,108797.0,72.5348,72.5927,72.5058,72.5444,108797.0
2024-05-14 15:10:00,75.19,75.29,75.19,75.28,106139.0,72.5444,72.6409,72.5444,72.6313,106139.0
2024-05-14 15:20:00,75.27,75.37,75.26,75.31,109452.0,72.6216,72.7181,72.612,72.6602,109452.0
2024-05-14 15:30:00,75.31,75.35,75.27,75.32,142293.0,72.6602,72.6988,72.6216,72.6699,142293.0
2024-05-14 15:40:00,75.33,75.42,75.31,75.4,196050.0,72.6795,72.7663,72.6602,72.747,196050.0
2024-05-14 15:50:00,75.41,75.61,75.4,75.42,691970.0,72.7567,72.9496,72.747,72.7663,691970.0
2024-05-15 09:30:00,75.97,76.66,75.97,76.53,637583.0,73.297,73.9627,73.297,73.8373,637583.0
2024-05-15 09:40:00,76.54,76.59,76.08,76.11,257033.0,73.8469,73.8952,73.4031,73.4321,257033.0
2024-05-15 09:50:00,76.11,76.29,76.05,76.2,303029.0,73.4321,73.6057,73.3742,73.5189,303029.0
2024-05-15 10:00:00,76.19,76.66,76.18,76.64,192510.0,73.5092,73.9627,73.4996,73.9434,192510.0
2024-05-15 10:10:00,76.65,76.82,76.57,76.78,196338.0,73.9531,74.1171,73.8759,74.0785,196338.0
2024-05-15 10:20:00,76.78,76.89,76.6,76.81,136343.0,74.0785,74.1846,73.9048,74.1074,136343.0
2024-05-15 10:30:00,76.81,76.96,76.7,76.74,300736.0,74.1074,74.2521,74.0013,74.0399,300736.0
2024-05-15 10:40:00,76.75,76.84,76.64,76.67,137202.0,74.0495,74.1364,73.9434,73.9724,137202.0
2024-05-15 10:50:00,76.67,76.69,76.47,76.54,415269.0,73.9724,73.9916,73.7794,73.8469,415269.0
2024-05-15 11:00:00,76.55,76.65,76.48,76.65,104244.0,73.8566,73.9531,73.789,73.9531,104244.0
2024-05-15 11:10:00,76.65,76.9,76.6,76.81,127410.0,73.9531,74.1943,73.9048,74.1074,127410.0
2024-05-15 11:20:00,76.81,76.97,76.81,76.91,113323.0,74.1074,74.2618,74.1074,74.2039,113323.0
2024-05-15 11:30:00,76.89,76.92,76.64,76.66,149432.0,74.1846,74.2136,73.9434,73.9627,149432.0
2024-05-15 11:40:00,76.65,76.74,76.59,76.62,84817.0,73.9531,74.0399,73.8952,73.9241,84817.0
2024-05-15 11:50:00,76.61,76.7,76.49,76.51,134287.0,73.9145,74.0013,73.7987,73.818,134287.0
2024-05-15 12:00:00,76.52,76.57,76.41,76.45,149709.0,73.8276,73.8759,73.7215,73.7601,149709.0
2024-05-15 12:10:00,76.45,76.68,76.44,76.66,96950.0,73.7601,73.982,73.7504,73.9627,96950.0
2024-05-15 12:20:00,76.66,76.67,76.61,76.64,196418.0,73.9627,73.9724,73.9145,73.9434,196418.0
2024-05-15 12:30:00,76.64,76.84,76.61,76.84,238006.0,73.9434,74.1364,73.9145,74.1364,238006.0
2024-05-15 12:40:00,76.85,77.07,76.85,76.92,192493.0,74.146,74.3583,74.146,74.2136,192493.0
2024-05-15 12:50:00,76.92,76.93,76.82,76.82,118787.0,74.2136,74.2232,74.1171,74.1171,118787.0
2024-05-15 13:00:00,76.82,76.87,76.72,76.83,116638.0,74.1171,74.1653,74.0206,74.1267,116638.0
2024-05-15 13:10:00,76.83,76.97,76.81,76.92,77515.0,74.1267,74.2618,74.1074,74.2136,77515.0
2024-05-15 13:20:00,76.92,77.0,76.85,76.86,154852.0,74.2136,74.2907,74.146,74.1557,154852.0
2024-05-15 13:30:00,76.86,76.87,76.66,76.77,121353.0,74.1557,74.1653,73.9627,74.0688,121353.0
2024-05-15 13:40:00,76.78,76.78,76.61,76.7,71806.0,74.0785,74.0785,73.9145,74.0013,71806.0
2024-05-15 13:50:00,76.7,76.8,76.69,76.79,82701.0,74.0013,74.0978,73.9916,74.0881,82701.0
2024-05-15 14:00:00,76.8,76.81,76.71,76.77,101262.0,74.0978,74.1074,74.0109,74.0688,101262.0
2024-05-15 14:10:00,76.76,76.82,76.72,76.77,75196.0,74.0592,74.1171,74.0206,74.0688,75196.0
2024-05-15 14:20:00,76.76,76.86,76.74,76.85,84830.0,74.0592,74.1557,74.0399,74.146,84830.0
2024-05-15 14:30:00,76.84,76.84,76.66,76.78,117661.0,74.1364,74.1364,73.9627,74.0785,117661.0
2024-05-15 14:40:00,76.77,76.81,76.73,76.8,100013.0,74.0688,74.1074,74.0302,74.0978,100013.0
2024-05-15 14:50:00,76.8,76.87,76.77,76.85,142132.0,74.0978,74.1653,74.0688,74.146,142132.0
2024-05-15 15:00:00,76.84,76.88,76.82,76.87,149232.0,74.1364,74.175,74.1171,74.1653,149232.0
2024-05-15 15:10:00,76.88,76.97,76.82,76.83,152302.0,74.175,74.2618,74.1171,74.1267,152302.0
2024-05-15 15:20:00,76.83,76.92,76.8,76.91,133877.0,74.1267,74.2136,74.0978,74.2039,133877.0
2024-05-15 15:30:00,76.91,77.03,76.85,77.03,243516.0,74.2039,74.3197,74.146,74.3197,243516.0
2024-05-15 15:40:00,77.03,77.13,77.01,77.09,474746.0,74.3197,74.4162,74.3004,74.3776,474746.0
2024-05-15 15:50:00,77.09,77.19,77.0,77.05,1359314.0,74.3776,74.4741,74.2907,74.339,1359314.0
2024-05-16 09:30:00,77.06,77.41,77.04,77.1,325000.0,74.3486,74.6863,74.3293,74.3872,325000.0
2024-05-16 09:40:00,77.12,77.17,76.84,76.89,144754.0,74.4065,74.4548,74.1364,74.1846,144754.0
2024-05-16 09:50:00,76.89,76.93,76.68,76.76,240689.0,74.1846,74.2232,73.982,74.0592,240689.0
2024-05-16 10:00:00,76.76,76.82,76.63,76.71,115261.0,74.0592,74.1171,73.9338,74.0109,115261.0
2024-05-16 10:10:00,76.72,76.83,76.66,76.81,163539.0,74.0206,74.1267,73.9627,74.1074,163539.0
2024-05-16 10:20:00,76.8,76.88,76.74,76.85,117693.0,74.0978,74.175,74.0399,74.146,117693.0
2024-05-16 10:30:00,76.84,76.85,76.77,76.82,203042.0,74.1364,74.146,74.0688,74.1171,203042.0
2024-05-16 10:40:00,76.83,76.93,76.82,76.92,149782.0,74.1267,74.2232,74.1171,74.2136,149782.0
2024-05-16 10:50:00,76.93,77.07,76.92,76.98,94474.0,74.2232,74.3583,74.2136,74.2714,94474.0
2024-05-16 11:00:00,76.99,77.0,76.88,76.89,136722.0,74.2811,74.2907,74.175,74.1846,136722.0
2024-05-16 11:10:00,76.88,76.99,76.82,76.92,153179.0,74.175,74.2811,74.1171,74.2136,153179.0
2024-05-16 11:20:00,76.92,76.98,76.58,76.59,257736.0,74.2136,74.2714,73.8855,73.8952,257736.0
2024-05-16 11:30:00,76.59,76.79,76.58,76.78,80969.0,73.8952,74.0881,73.8855,74.0785,80969.0
2024-05-16 11:40:00,76.78,76.86,76.73,76.75,121510.0,74.0785,74.1557,74.0302,74.0495,121510.0
2024-05-16 11:50:00,76.77,76.8,76.66,76.79,83345.0,74.0688,74.0978,73.9627,74.0881,83345.0
2024-05-16 12:00:00,76.8,76.83,76.72,76.74,101844.0,74.0978,74.1267,74.0206,74.0399,101844.0
2024-05-16 12:10:00,76.75,76.86,76.68,76.81,83421.0,74.0495,74.1557,73.982,74.1074,83421.0
2024-05-16 12:20:00,76.81,76.83,76.73,76.81,231696.0,74.1074,74.1267,74.0302,74.1074,231696.0
2024-05-16 12:30:00,76.81,76.96,76.76,76.93,87364.0,74.1074,74.2521,74.0592,74.2232,87364.0
2024-05-16 12:40:00,76.93,76.93,76.82,76.92,67090.0,74.2232,74.2232,74.1171,74.2136,67090.0
2024-05-16 12:50:00,76.92,77.01,76.91,76.99,107885.0,74.2136,74.3004,74.2039,74.2811,107885.0
2024-05-16 13:00:00,77.0,77.06,76.98,77.0,63187.0,74.2907,74.3486,74.2714,74.2907,63187.0
2024-05-16 13:10:00,77.0,77.04,76.91,76.95,93038.0,74.2907,74.3293,74.2039,74.2425,93038.0
2024-05-16 13:20:00,76.95,76.98,76.85,76.95,110424.0,74.2425,74.2714,74.146,74.2425,110424.0
2024-05-16 13:30:00,76.94,77.0,76.84,77.0,180744.0,74.2329,74.2907,74.1364,74.2907,180744.0
2024-05-16 13:40:00,77.0,77.01,76.9,76.94,111730.0,74.2907,74.3004,74.1943,74.2329,111730.0
2024-05-16 13:50:00,76.93,77.06,76.92,77.03,97817.0,74.2232,74.3486,74.2136,74.3197,97817.0
2024-05-16 14:00:00,77.03,77.06,76.95,77.02,88327.0,74.3197,74.3486,74.2425,74.31,88327.0
2024-05-16 14:10:00,77.01,77.03,76.83,76.84,78910.0,74.3004,74.3197,74.1267,74.1364,78910.0
2024-05-16 14:20:00,76.84,76.91,76.8,76.83,65984.0,74.1364,74.2039,74.0978,74.1267,65984.0
2024-05-16 14:30:00,76.83,76.92,76.73,76.81,169258.0,74.1267,74.2136,74.0302,74.1074,169258.0
2024-05-16 14:40:00,76.8,76.82,76.68,76.74,113001.0,74.0978,74.1171,73.982,74.0399,113001.0
2024-05-16 14:50:00,76.74,76.84,76.72,76.8,419648.0,74.0399,74.1364,74.0206,74.0978,419648.0
2024-05-16 15:00:00,76.78,76.79,76.51,76.59,107391.0,74.0785,74.0881,73.818,73.8952,107391.0
2024-05-16 15:10:00,76.59,76.66,76.53,76.66,92998.0,73.8952,73.9627,73.8373,73.9627,92998.0
2024-05-16 15:20:00,76.66,76.68,76.53,76.61,113570.0,73.9627,73.982,73.8373,73.9145,113570.0
2024-05-16 15:30:00,76.6,76.64,76.28,76.32,241350.0,73.9048,73.9434,73.5961,73.6347,241350.0
2024-05-16 15:40:00,76.32,76.35,76.06,76.23,320583.0,73.6347,73.6636,73.3838,73.5478,320583.0
2024-05-16 15:50:00,76.23,76.51,76.22,76.4,818516.0,73.5478,73.818,73.5382,73.7119,818516.0
2024-05-17 09:30:00,76.35,76.43,75.54,75.84,498289.0,73.6636,73.7408,72.8821,73.1716,498289.0
2024-05-17 09:40:00,75.84,76.21,75.8,76.06,200624.0,73.1716,73.5285,73.133,73.3838,200624.0
2024-05-17 09:50:00,76.06,76.13,75.92,75.98,242222.0,73.3838,73.4514,73.2487,73.3066,242222.0
2024-05-17 10:00:00,75.98,76.15,75.95,76.1,252250.0,73.3066,73.4706,73.2777,73.4224,252250.0
2024-05-17 10:10:00,76.1,76.18,75.97,75.99,253984.0,73.4224,73.4996,73.297,73.3163,253984.0
2024-05-17 10:20:00,76.0,76.2,75.9,76.2,299944.0,73.3259,73.5189,73.2294,73.5189,299944.0
2024-05-17 10:30:00,76.17,76.3,76.14,76.16,151983.0,73.4899,73.6154,73.461,73.4803,151983.0
2024-05-17 10:40:00,76.16,76.38,76.13,76.34,133173.0,73.4803,73.6926,73.4514,73.654,133173.0
2024-05-17 10:50:00,76.34,76.55,76.29,76.54,167829.0,73.654,73.8566,73.6057,73.8469,167829.0
2024-05-17 11:00:00,76.54,76.55,76.34,76.44,136120.0,73.8469,73.8566,73.654,73.7504,136120.0
2024-05-17 11:10:00,76.44,76.44,76.34,76.37,80859.0,73.7504,73.7504,73.654,73.6829,80859.0
2024-05-17 11:20:00,76.37,76.47,76.34,76.46,77936.0,73.6829,73.7794,73.654,73.7697,77936.0
2024-05-17 11:30:00,76.46,76.5,76.3,76.3,109729.0,73.7697,73.8083,73.6154,73.6154,109729.0
2024-05-17 11:40:00,76.3,76.32,76.25,76.25,97854.0,73.6154,73.6347,73.5671,73.5671,97854.0
2024-05-17 11:50:00,76.26,76.45,76.26,76.35,103247.0,73.5768,73.7601,73.5768,73.6636,103247.0
2024-05-17 12:00:00,76.35,76.47,76.35,76.38,106605.0,73.6636,73.7794,73.6636,73.6926,106605.0
2024-05-17 12:10:00,76.38,76.38,76.15,76.16,125933.0,73.6926,73.6926,73.4706,73.4803,125933.0
2024-05-17 12:20:00,76.17,76.24,76.11,76.2,122062.0,73.4899,73.5575,73.4321,73.5189,122062.0
2024-05-17 12:30:00,76.2,76.23,76.07,76.11,100756.0,73.5189,73.5478,73.3935,73.4321,100756.0
2024-05-17 12:40:00,76.11,76.18,76.08,76.18,104866.0,73.4321,73.4996,73.4031,73.4996,104866.0
2024-05-17 12:50:00,76.17,76.19,76.07,76.09,98094.0,73.4899,73.5092,73.3935,73.4128,98094.0
2024-05-17 13:00:00,76.09,76.13,76.04,76.1,105668.0,73.4128,73.4514,73.3645,73.4224,105668.0
2024-05-17 13:10:00,76.09,76.12,76.02,76.07,97545.0,73.4128,73.4417,73.3452,73.3935,97545.0
2024-05-17 13:20:00,76.08,76.12,76.05,76.11,87603.0,73.4031,73.4417,73.3742,73.4321,87603.0
2024-05-17 13:30:00,76.11,76.11,76.01,76.04,57323.0,73.4321,73.4321,73.3356,73.3645,57323.0
2024-05-17 13:40:00,76.05,76.1,76.02,76.08,69798.0,73.3742,73.4224,73.3452,73.4031,69798.0
2024-05-17 13:50:00,76.08,76.09,76.02,76.05,62398.0,73.4031,73.4128,73.3452,73.3742,62398.0
2024-05-17 14:00:00,76.05,76.06,75.99,76.04,57300.0,73.3742,73.3838,73.3163,73.3645,57300.0
2024-05-17 14:10:00,76.05,76.07,75.99,76.0,79385.0,73.3742,73.3935,73.3163,73.3259,79385.0
2024-05-17 14:20:00,76.0,76.01,75.95,75.97,63416.0,73.3259,73.3356,73.2777,73.297,63416.0
2024-05-17 14:30:00,75.97,76.04,75.95,75.95,120136.0,73.297,73.3645,73.2777,73.2777,120136.0
2024-05-17 14:40:00,75.95,75.97,75.88,75.97,89636.0,73.2777,73.297,73.2101,73.297,89636.0
2024-05-17 14:50:00,75.97,76.0,75.8,75.86,255669.0,73.297,73.3259,73.133,73.1909,255669.0
2024-05-17 15:00:00,75.86,75.99,75.75,75.98,111597.0,73.1909,73.3163,73.0847,73.3066,111597.0
2024-05-17 15:10:00,75.98,76.15,75.93,76.1,109150.0,73.3066,73.4706,73.2584,73.4224,109150.0
2024-05-17 15:20:00,76.1,76.12,76.04,76.08,103746.0,73.4224,73.4417,73.3645,73.4031,103746.0
2024-05-17 15:30:00,76.09,76.11,75.92,75.93,170452.0,73.4128,73.4321,73.2487,73.2584,170452.0
2024-05-17 15:40:00,75.92,75.98,75.88,75.96,194704.0,73.2487,73.3066,73.2101,73.2873,194704.0
2024-05-17 15:50:00,75.95,76.12,75.92,76.1,590926.0,73.2777,73.4417,73.2487,73.4224,590926.0
2024-05-20 09:30:00,75.99,76.12,75.57,75.88,234690.0,73.3163,73.4417,72.9111,73.2101,234690.0
2024-05-20 09:40:00,75.88,76.04,75.76,76.03,77527.0,73.2101,73.3645,73.0944,73.3549,77527.0
2024-05-20 09:50:00,76.03,76.19,76.0,76.07,103795.0,73.3549,73.5092,73.3259,73.3935,103795.0
2024-05-20 10:00:00,76.07,76.13,75.99,76.09,52667.0,73.3935,73.4514,73.3163,73.4128,52667.0
2024-05-20 10:10:00,76.09,76.12,75.99,75.99,55484.0,73.4128,73.4417,73.3163,73.3163,55484.0
2024-05-20 10:20:00,75.99,76.02,75.92,76.0,53250.0,73.3163,73.3452,73.2487,73.3259,53250.0
2024-05-20 10:30:00,76.01,76.06,75.89,75.9,46900.0,73.3356,73.3838,73.2198,73.2294,46900.0
2024-05-20 10:40:00,75.9,76.09,75.89,76.06,69784.0,73.2294,73.4128,73.2198,73.3838,69784.0
2024-05-20 10:50:00,76.06,76.06,75.97,75.98,67303.0,73.3838,73.3838,73.297,73.3066,67303.0
2024-05-20 11:00:00,75.97,76.01,75.84,75.86,128648.0,73.297,73.3356,73.1716,73.1909,128648.0
2024-05-20 11:10:00,75.86,75.99,75.85,75.96,186839.0,73.1909,73.3163,73.1812,73.2873,186839.0
2024-05-20 11:20:00,75.95,75.97,75.88,75.9,88919.0,73.2777,73.297,73.2101,73.2294,88919.0
2024-05-20 11:30:00,75.9,75.91,75.84,75.9,61129.0,73.2294,73.2391,73.1716,73.2294,61129.0
2024-05-20 11:40:00,75.9,75.9,75.84,75.87,96330.0,73.2294,73.2294,73.1716,73.2005,96330.0
2024-05-20 11:50:00,75.88,75.9,75.73,75.87,137290.0,73.2101,73.2294,73.0654,73.2005,137290.0
2024-05-20 12:00:00,75.87,75.92,75.83,75.88,54758.0,73.2005,73.2487,73.1619,73.2101,54758.0
2024-05-20 12:10:00,75.87,75.96,75.83,75.94,63135.0,73.2005,73.2873,73.1619,73.268,63135.0
2024-05-20 12:20:00,75.94,75.94,75.89,75.92,72192.0,73.268,73.268,73.2198,73.2487,72192.0
2024-05-20 12:30:00,75.92,75.96,75.9,75.94,78501.0,73.2487,73.2873,73.2294,73.268,78501.0
2024-05-20 12:40:00,75.95,76.0,75.89,75.9,66940.0,73.2777,73.3259,73.2198,73.2294,66940.0
2024-05-20 12:50:00,75.9,75.91,75.75,75.79,44757.0,73.2294,73.2391,73.0847,73.1233,44757.0
2024-05-20 13:00:00,75.79,75.96,75.78,75.95,42359.0,73.1233,73.2873,73.1137,73.2777,42359.0
2024-05-20 13:10:00,75.95,76.0,75.93,75.98,47199.0,73.2777,73.3259,73.2584,73.3066,47199.0
2024-05-20 13:20:00,75.98,76.06,75.92,75.94,65092.0,73.3066,73.3838,73.2487,73.268,65092.0
2024-05-20 13:30:00,75.94,75.94,75.83,75.88,63186.0,73.268,73.268,73.1619,73.2101,63186.0
2024-05-20 13:40:00,75.87,75.95,75.84,75.88,142161.0,73.2005,73.2777,73.1716,73.2101,142161.0
2024-05-20 13:50:00,75.88,75.9,75.82,75.88,50197.0,73.2101,73.2294,73.1523,73.2101,50197.0
2024-05-20 14:00:00,75.88,75.9,75.7,75.72,83706.0,73.2101,73.2294,73.0365,73.0558,83706.0
2024-05-20 14:10:00,75.73,75.83,75.72,75.73,55292.0,73.0654,73.1619,73.0558,73.0654,55292.0
2024-05-20 14:20:00,75.73,75.87,75.72,75.87,79169.0,73.0654,73.2005,73.0558,73.2005,79169.0
2024-05-20 14:30:00,75.87,75.94,75.86,75.87,70931.0,73.2005,73.268,73.1909,73.2005,70931.0
2024-05-20 14:40:00,75.86,75.86,75.7,75.73,125546.0,73.1909,73.1909,73.0365,73.0654,125546.0
2024-05-20 14:50:00,75.73,75.75,75.65,75.68,90488.0,73.0654,73.0847,72.9882,73.0172,90488.0
2024-05-20 15:00:00,75.68,75.73,75.65,75.7,52254.0,73.0172,73.0654,72.9882,73.0365,52254.0
2024-05-20 15:10:00,75.7,75.76,75.62,75.71,103633.0,73.0365,73.0944,72.9593,73.0461,103633.0
2024-05-20 15:20:00,75.71,75.76,75.59,75.63,177693.0,73.0461,73.0944,72.9304,72.9689,177693.0
2024-05-20 15:30:00,75.63,75.87,75.6,75.87,129199.0,72.9689,73.2005,72.94,73.2005,129199.0
2024-05-20 15:40:00,75.87,75.9,75.72,75.81,155837.0,73.2005,73.2294,73.0558,73.1426,155837.0
2024-05-20 15:50:00,75.82,75.96,75.79,75.94,569873.0,73.1523,73.2873,73.1233,73.268,569873.0
2024-05-21 09:30:00,75.87,75.99,75.45,75.89,352187.0,73.2005,73.3163,72.7953,73.2198,352187.0
2024-05-21 09:40:00,75.88,76.39,75.87,76.27,137866.0,73.2101,73.7022,73.2005,73.5864,137866.0
2024-05-21 09:50:00,76.28,76.43,76.09,76.41,140581.0,73.5961,73.7408,73.4128,73.7215,140581.0
2024-05-21 10:00:00,76.41,76.56,76.29,76.56,105781.0,73.7215,73.8662,73.6057,73.8662,105781.0
2024-05-21 10:10:00,76.58,76.68,76.48,76.48,85297.0,73.8855,73.982,73.789,73.789,85297.0
2024-05-21 10:20:00,76.49,76.65,76.39,76.64,79153.0,73.7987,73.9531,73.7022,73.9434,79153.0
2024-05-21 10:30:00,76.63,76.63,76.37,76.43,74422.0,73.9338,73.9338,73.6829,73.7408,74422.0
2024-05-21 10:40:00,76.44,76.5,76.4,76.47,84673.0,73.7504,73.8083,73.7119,73.7794,84673.0
2024-05-21 10:50:00,76.47,76.47,76.2,76.23,103140.0,73.7794,73.7794,73.5189,73.5478,103140.0
2024-05-21 11:00:00,76.2,76.22,76.1,76.15,94543.0,73.5189,73.5382,73.4224,73.4706,94543.0
2024-05-21 11:10:00,76.14,76.24,76.09,76.21,252923.0,73.461,73.5575,73.4128,73.5285,252923.0
2024-05-21 11:20:00,76.21,76.3,76.11,76.11,69223.0,73.5285,73.6154,73.4321,73.4321,69223.0
2024-05-21 11:30:00,76.11,76.13,76.01,76.06,58855.0,73.4321,73.4514,73.3356,73.3838,58855.0
2024-05-21 11:40:00,76.05,76.07,75.95,75.97,156075.0,73.3742,73.3935,73.2777,73.297,156075.0
2024-05-21 11:50:00,75.96,76.0,75.91,75.91,65551.0,73.2873,73.3259,73.2391,73.2391,65551.0
2024-05-21 12:00:00,75.91,76.21,75.91,76.19,32709.0,73.2391,73.5285,73.2391,73.5092,32709.0
2024-05-21 12:10:00,76.2,76.28,76.16,76.17,58382.0,73.5189,73.5961,73.4803,73.4899,58382.0
2024-05-21 12:20:00,76.17,76.25,76.13,76.23,46791.0,73.4899,73.5671,73.4514,73.5478,46791.0
2024-05-21 12:30:00,76.24,76.27,76.21,76.24,30233.0,73.5575,73.5864,73.5285,73.5575,30233.0
2024-05-21 12:40:00,76.25,76.29,76.2,76.28,38237.0,73.5671,73.6057,73.5189,73.5961,38237.0
2024-05-21 12:50:00,76.27,76.39,76.27,76.39,55451.0,73.5864,73.7022,73.5864,73.7022,55451.0
2024-05-21 13:00:00,76.39,76.39,76.28,76.3,42240.0,73.7022,73.7022,73.5961,73.6154,42240.0
2024-05-21 13:10:00,76.31,76.44,76.3,76.36,45375.0,73.625,73.7504,73.6154,73.6733,45375.0
2024-05-21 13:20:00,76.36,76.42,76.31,76.41,35362.0,73.6733,73.7311,73.625,73.7215,35362.0
2024-05-21 13:30:00,76.42,76.46,76.38,76.39,41996.0,73.7311,73.7697,73.6926,73.7022,41996.0
2024-05-21 13:40:00,76.4,76.46,76.37,76.41,28777.0,73.7119,73.7697,73.6829,73.7215,28777.0
2024-05-21 13:50:00,76.4,76.48,76.39,76.47,44954.0,73.7119,73.789,73.7022,73.7794,44954.0
2024-05-21 14:00:00,76.47,76.49,76.36,76.42,29035.0,73.7794,73.7987,73.6733,73.7311,29035.0
2024-05-21 14:10:00,76.42,76.44,76.37,76.42,21952.0,73.7311,73.7504,73.6829,73.7311,21952.0
2024-05-21 14:20:00,76.42,76.45,76.37,76.42,89715.0,73.7311,73.7601,73.6829,73.7311,89715.0
2024-05-21 14:30:00,76.43,76.51,76.41,76.44,83413.0,73.7408,73.818,73.7215,73.7504,83413.0
2024-05-21 14:40:00,76.42,76.42,76.3,76.38,43207.0,73.7311,73.7311,73.6154,73.6926,43207.0
2024-05-21 14:50:00,76.38,76.44,76.34,76.42,33277.0,73.6926,73.7504,73.654,73.7311,33277.0
2024-05-21 15:00:00,76.42,76.52,76.42,76.51,45614.0,73.7311,73.8276,73.7311,73.818,45614.0
2024-05-21 15:10:00,76.51,76.59,76.51,76.55,56057.0,73.818,73.8952,73.818,73.8566,56057.0
2024-05-21 15:20:00,76.54,76.6,76.5,76.59,64035.0,73.8469,73.9048,73.8083,73.8952,64035.0
2024-05-21 15:30:00,76.59,76.77,76.57,76.75,139686.0,73.8952,74.0688,73.8759,74.0495,139686.0
2024-05-21 15:40:00,76.74,76.76,76.6,76.64,117628.0,74.0399,74.0592,73.9048,73.9434,117628.0
2024-05-21 15:50:00,76.63,76.96,76.55,76.95,527165.0,73.9338,74.2521,73.8566,74.2425,527165.0
2024-05-22 09:30:00,76.41,76.55,76.16,76.5,225662.0,73.7215,73.8566,73.4803,73.8083,225662.0
2024-05-22 09:40:00,76.48,76.85,76.47,76.62,458010.0,73.789,74.146,73.7794,73.9241,458010.0
2024-05-22 09:50:00,76.62,76.93,76.61,76.7,99704.0,73.9241,74.2232,73.9145,74.0013,99704.0
2024-05-22 10:00:00,76.7,77.0,76.67,76.88,85715.0,74.0013,74.2907,73.9724,74.175,85715.0
2024-05-22 10:10:00,76.89,76.94,76.78,76.81,88375.0,74.1846,74.2329,74.0785,74.1074,88375.0
2024-05-22 10:20:00,76.81,76.82,76.64,76.71,88480.0,74.1074,74.1171,73.9434,74.0109,88480.0
2024-05-22 10:30:00,76.72,76.87,76.71,76.85,48393.0,74.0206,74.1653,74.0109,74.146,48393.0
2024-05-22 10:40:00,76.85,76.88,76.76,76.76,46424.0,74.146,74.175,74.0592,74.0592,46424.0
2024-05-22 10:50:00,76.77,76.91,76.76,76.9,52965.0,74.0688,74.2039,74.0592,74.1943,52965.0
2024-05-22 11:00:00,76.9,76.94,76.82,76.89,68882.0,74.1943,74.2329,74.1171,74.1846,68882.0
2024-05-22 11:10:00,76.89,76.89,76.76,76.82,74711.0,74.1846,74.1846,74.0592,74.1171,74711.0
2024-05-22 11:20:00,76.82,77.01,76.81,76.94,149357.0,74.1171,74.3004,74.1074,74.2329,149357.0
2024-05-22 11:30:00,76.94,77.07,76.92,77.01,75238.0,74.2329,74.3583,74.2136,74.3004,75238.0
2024-05-22 11:40:00,77.02,77.11,76.97,77.09,123534.0,74.31,74.3969,74.2618,74.3776,123534.0
2024-05-22 11:50:00,77.09,77.18,77.01,77.09,83276.0,74.3776,74.4644,74.3004,74.3776,83276.0
2024-05-22 12:00:00,77.09,77.14,76.99,77.03,93449.0,74.3776,74.4258,74.2811,74.3197,93449.0
2024-05-22 12:10:00,77.02,77.09,76.99,77.04,64103.0,74.31,74.3776,74.2811,74.3293,64103.0
2024-05-22 12:20:00,77.04,77.04,76.92,76.95,73010.0,74.3293,74.3293,74.2136,74.2425,73010.0
2024-05-22 12:30:00,76.95,77.01,76.92,76.98,232328.0,74.2425,74.3004,74.2136,74.2714,232328.0
2024-05-22 12:40:00,76.98,77.08,76.76,76.84,163150.0,74.2714,74.3679,74.0592,74.1364,163150.0
2024-05-22 12:50:00,76.85,76.9,76.81,76.84,32119.0,74.146,74.1943,74.1074,74.1364,32119.0
2024-05-22 13:00:00,76.84,77.03,76.84,77.02,64638.0,74.1364,74.3197,74.1364,74.31,64638.0
2024-05-22 13:10:00,77.02,77.07,76.99,77.06,39958.0,74.31,74.3583,74.2811,74.3486,39958.0
2024-05-22 13:20:00,77.06,77.12,77.04,77.05,53054.0,74.3486,74.4065,74.3293,74.339,53054.0
2024-05-22 13:30:00,77.03,77.1,76.89,76.9,71384.0,74.3197,74.3872,74.1846,74.1943,71384.0
2024-05-22 13:40:00,76.89,76.95,76.85,76.87,64022.0,74.1846,74.2425,74.146,74.1653,64022.0
2024-05-22 13:50:00,76.87,76.91,76.81,76.9,95992.0,74.1653,74.2039,74.1074,74.1943,95992.0
2024-05-22 14:00:00,76.9,76.91,76.62,76.64,68597.0,74.1943,74.2039,73.9241,73.9434,68597.0
2024-05-22 14:10:00,76.64,76.73,76.57,76.61,118635.0,73.9434,74.0302,73.8759,73.9145,118635.0
2024-05-22 14:20:00,76.61,76.61,76.32,76.33,147447.0,73.9145,73.9145,73.6347,73.6443,147447.0
2024-05-22 14:30:00,76.32,76.58,76.32,76.45,228255.0,73.6347,73.8855,73.6347,73.7601,228255.0
2024-05-22 14:40:00,76.45,76.51,76.36,76.47,83119.0,73.7601,73.818,73.6733,73.7794,83119.0
2024-05-22 14:50:00,76.47,76.48,76.35,76.39,104761.0,73.7794,73.789,73.6636,73.7022,104761.0
2024-05-22 15:00:00,76.39,76.46,76.35,76.43,64909.0,73.7022,73.7697,73.6636,73.7408,64909.0
2024-05-22 15:10:00,76.43,76.48,76.32,76.33,88037.0,73.7408,73.789,73.6347,73.6443,88037.0
2024-05-22 15:20:00,76.34,76.49,76.33,76.42,84648.0,73.654,73.7987,73.6443,73.7311,84648.0
2024-05-22 15:30:00,76.43,76.55,76.42,76.44,155994.0,73.7408,73.8566,73.7311,73.7504,155994.0
2024-05-22 15:40:00,76.43,76.47,76.16,76.17,199913.0,73.7408,73.7794,73.4803,73.4899,199913.0
2024-05-22 15:50:00,76.17,76.37,76.16,76.33,641403.0,73.4899,73.6829,73.4803,73.6443,641403.0
2024-05-23 09:30:00,75.96,75.96,75.3,75.53,267456.0,73.2873,73.2873,72.6506,72.8725,267456.0
2024-05-23 09:40:00,75.53,75.86,75.43,75.47,182931.0,72.8725,73.1909,72.776,72.8146,182931.0
2024-05-23 09:50:00,75.47,75.47,74.84,74.91,175847.0,72.8146,72.8146,72.2067,72.2743,175847.0
2024-05-23 10:00:00,74.87,75.04,74.74,74.84,161902.0,72.2357,72.3997,72.1103,72.2067,161902.0
2024-05-23 10:10:00,74.85,74.91,74.62,74.84,272002.0,72.2164,72.2743,71.9945,72.2067,272002.0
2024-05-23 10:20:00,74.84,75.23,74.84,75.2,161433.0,72.2067,72.583,72.2067,72.5541,161433.0
2024-05-23 10:30:00,75.22,75.22,74.99,75.21,122126.0,72.5734,72.5734,72.3515,72.5637,122126.0
2024-05-23 10:40:00,75.21,75.23,75.05,75.06,92463.0,72.5637,72.583,72.4094,72.419,92463.0
2024-05-23 10:50:00,75.06,75.06,74.9,74.97,122036.0,72.419,72.419,72.2646,72.3322,122036.0
2024-05-23 11:00:00,74.97,75.1,74.92,75.06,92805.0,72.3322,72.4576,72.2839,72.419,92805.0
2024-05-23 11:10:00,75.05,75.05,74.9,75.0,105603.0,72.4094,72.4094,72.2646,72.3611,105603.0
2024-05-23 11:20:00,74.99,75.09,74.95,75.01,68897.0,72.3515,72.4479,72.3129,72.3708,68897.0
2024-05-23 11:30:00,75.01,75.04,74.88,74.97,218148.0,72.3708,72.3997,72.2453,72.3322,218148.0
2024-05-23 11:40:00,74.96,75.16,74.88,75.15,110788.0,72.3225,72.5155,72.2453,72.5058,110788.0
2024-05-23 11:50:00,75.15,75.26,75.12,75.22,90841.0,72.5058,72.612,72.4769,72.5734,90841.0
2024-05-23 12:00:00,75.22,75.46,75.19,75.4,65634.0,72.5734,72.8049,72.5444,72.747,65634.0
2024-05-23 12:10:00,75.39,75.4,75.28,75.31,50220.0,72.7374,72.747,72.6313,72.6602,50220.0
2024-05-23 12:20:00,75.31,75.4,75.31,75.39,49554.0,72.6602,72.747,72.6602,72.7374,49554.0
2024-05-23 12:30:00,75.39,75.45,75.32,75.36,80081.0,72.7374,72.7953,72.6699,72.7084,80081.0
2024-05-23 12:40:00,75.36,75.36,75.19,75.21,55305.0,72.7084,72.7084,72.5444,72.5637,55305.0
2024-05-23 12:50:00,75.23,75.23,75.12,75.17,47302.0,72.583,72.583,72.4769,72.5251,47302.0
2024-05-23 13:00:00,75.17,75.27,75.15,75.19,72314.0,72.5251,72.6216,72.5058,72.5444,72314.0
2024-05-23 13:10:00,75.18,75.26,75.13,75.17,74881.0,72.5348,72.612,72.4865,72.5251,74881.0
2024-05-23 13:20:00,75.17,75.31,75.08,75.31,82628.0,72.5251,72.6602,72.4383,72.6602,82628.0
2024-05-23 13:30:00,75.3,75.3,74.98,74.98,50653.0,72.6506,72.6506,72.3418,72.3418,50653.0
2024-05-23 13:40:00,74.99,75.12,74.89,74.92,67376.0,72.3515,72.4769,72.255,72.2839,67376.0
2024-05-23 13:50:00,74.91,75.0,74.86,74.9,105108.0,72.2743,72.3611,72.226,72.2646,105108.0
2024-05-23 14:00:00,74.9,74.92,74.82,74.89,92608.0,72.2646,72.2839,72.1874,72.255,92608.0
2024-05-23 14:10:00,74.89,74.93,74.77,74.78,109622.0,72.255,72.2936,72.1392,72.1489,109622.0
2024-05-23 14:20:00,74.78,74.91,74.77,74.88,115424.0,72.1489,72.2743,72.1392,72.2453,115424.0
2024-05-23 14:30:00,74.88,75.01,74.85,74.94,84685.0,72.2453,72.3708,72.2164,72.3032,84685.0
2024-05-23 14:40:00,74.95,75.03,74.84,74.84,112852.0,72.3129,72.3901,72.2067,72.2067,112852.0
2024-05-23 14:50:00,74.84,74.85,74.7,74.7,65396.0,72.2067,72.2164,72.0717,72.0717,65396.0
2024-05-23 15:00:00,74.69,74.93,74.69,74.87,65218.0,72.062,72.2936,72.062,72.2357,65218.0
2024-05-23 15:10:00,74.87,74.95,74.85,74.89,71138.0,72.2357,72.3129,72.2164,72.255,71138.0
2024-05-23 15:20:00,74.89,74.97,74.83,74.96,146227.0,72.255,72.3322,72.1971,72.3225,146227.0
2024-05-23 15:30:00,74.97,75.02,74.87,75.0,139912.0,72.3322,72.3804,72.2357,72.3611,139912.0
2024-05-23 15:40:00,75.0,75.1,74.91,75.09,268816.0,72.3611,72.4576,72.2743,72.4479,268816.0
2024-05-23 15:50:00,75.09,75.4,75.04,75.29,1040017.0,72.4479,72.747,72.3997,72.6409,1040017.0
2024-05-24 09:30:00,75.42,75.79,75.26,75.75,270292.0,72.7663,73.1233,72.612,73.0847,270292.0
2024-05-24 09:40:00,75.75,75.77,75.61,75.7,74277.0,73.0847,73.104,72.9496,73.0365,74277.0
2024-05-24 09:50:00,75.71,75.87,75.67,75.77,121656.0,73.0461,73.2005,73.0075,73.104,121656.0
2024-05-24 10:00:00,75.78,76.13,75.78,76.13,160772.0,73.1137,73.4514,73.1137,73.4514,160772.0
2024-05-24 10:10:00,76.14,76.21,75.92,76.01,111223.0,73.461,73.5285,73.2487,73.3356,111223.0
2024-05-24 10:20:00,76.02,76.36,76.01,76.31,82904.0,73.3452,73.6733,73.3356,73.625,82904.0
2024-05-24 10:30:00,76.32,76.35,76.12,76.28,94761.0,73.6347,73.6636,73.4417,73.5961,94761.0
2024-05-24 10:40:00,76.28,76.44,76.24,76.41,98699.0,73.5961,73.7504,73.5575,73.7215,98699.0
2024-05-24 10:50:00,76.39,76.59,76.38,76.5,148006.0,73.7022,73.8952,73.6926,73.8083,148006.0
2024-05-24 11:00:00,76.5,76.77,76.45,76.77,153648.0,73.8083,74.0688,73.7601,74.0688,153648.0
2024-05-24 11:10:00,76.77,76.95,76.73,76.94,130587.0,74.0688,74.2425,74.0302,74.2329,130587.0
2024-05-24 11:20:00,76.94,77.11,76.88,77.02,263384.0,74.2329,74.3969,74.175,74.31,263384.0
2024-05-24 11:30:00,77.03,77.03,76.48,76.49,125674.0,74.3197,74.3197,73.789,73.7987,125674.0
2024-05-24 11:40:00,76.48,76.58,76.22,76.22,84232.0,73.789,73.8855,73.5382,73.5382,84232.0
2024-05-24 11:50:00,76.22,76.3,76.18,76.28,59565.0,73.5382,73.6154,73.4996,73.5961,59565.0
2024-05-24 12:00:00,76.28,76.46,76.27,76.39,72866.0,73.5961,73.7697,73.5864,73.7022,72866.0
2024-05-24 12:10:00,76.4,76.65,76.4,76.64,61195.0,73.7119,73.9531,73.7119,73.9434,61195.0
2024-05-24 12:20:00,76.64,76.67,76.56,76.62,67250.0,73.9434,73.9724,73.8662,73.9241,67250.0
2024-05-24 12:30:00,76.62,76.75,76.57,76.68,89239.0,73.9241,74.0495,73.8759,73.982,89239.0
2024-05-24 12:40:00,76.67,76.74,76.66,76.7,57080.0,73.9724,74.0399,73.9627,74.0013,57080.0
2024-05-24 12:50:00,76.71,76.76,76.67,76.7,76446.0,74.0109,74.0592,73.9724,74.0013,76446.0
2024-05-24 13:00:00,76.7,76.74,76.6,76.65,60683.0,74.0013,74.0399,73.9048,73.9531,60683.0
2024-05-24 13:10:00,76.65,76.83,76.64,76.81,54276.0,73.9531,74.1267,73.9434,74.1074,54276.0
2024-05-24 13:20:00,76.8,76.92,76.8,76.86,65792.0,74.0978,74.2136,74.0978,74.1557,65792.0
2024-05-24 13:30:00,76.86,76.86,76.7,76.78,158328.0,74.1557,74.1557,74.0013,74.0785,158328.0
2024-05-24 13:40:00,76.78,76.85,76.75,76.84,52973.0,74.0785,74.146,74.0495,74.1364,52973.0
2024-05-24 13:50:00,76.84,76.85,76.78,76.8,56923.0,74.1364,74.146,74.0785,74.0978,56923.0
2024-05-24 14:00:00,76.81,76.9,76.79,76.9,42597.0,74.1074,74.1943,74.0881,74.1943,42597.0
2024-05-24 14:10:00,76.9,76.9,76.84,76.89,58285.0,74.1943,74.1943,74.1364,74.1846,58285.0
2024-05-24 14:20:00,76.88,76.95,76.82,76.95,75553.0,74.175,74.2425,74.1171,74.2425,75553.0
2024-05-24 14:30:00,76.95,77.03,76.91,77.03,76167.0,74.2425,74.3197,74.2039,74.3197,76167.0
2024-05-24 14:40:00,77.03,77.06,76.92,76.92,107124.0,74.3197,74.3486,74.2136,74.2136,107124.0
2024-05-24 14:50:00,76.92,76.93,76.78,76.84,63079.0,74.2136,74.2232,74.0785,74.1364,63079.0
2024-05-24 15:00:00,76.84,76.89,76.75,76.81,69060.0,74.1364,74.1846,74.0495,74.1074,69060.0
2024-05-24 15:10:00,76.81,76.82,76.73,76.81,134571.0,74.1074,74.1171,74.0302,74.1074,134571.0
2024-05-24 15:20:00,76.8,76.83,76.66,76.72,98772.0,74.0978,74.1267,73.9627,74.0206,98772.0
2024-05-24 15:30:00,76.72,76.85,76.69,76.75,126457.0,74.0206,74.146,73.9916,74.0495,126457.0
2024-05-24 15:40:00,76.75,76.77,76.5,76.51,153451.0,74.0495,74.0688,73.8083,73.818,153451.0
2024-05-24 15:50:00,76.49,76.64,76.46,76.62,549546.0,73.7987,73.9434,73.7697,73.9241,549546.0
2024-05-28 09:30:00,76.62,76.91,76.33,76.65,382708.0,73.9241,74.2039,73.6443,73.9531,382708.0
2024-05-28 09:40:00,76.65,77.05,76.5,76.97,159051.0,73.9531,74.339,73.8083,74.2618,159051.0
2024-05-28 09:50:00,76.97,77.08,76.8,76.94,104133.0,74.2618,74.3679,74.0978,74.2329,104133.0
2024-05-28 10:00:00,76.93,77.33,76.93,77.0,152412.0,74.2232,74.6091,74.2232,74.2907,152412.0
2024-05-28 10:10:00,77.01,77.28,76.93,77.13,111581.0,74.3004,74.5609,74.2232,74.4162,111581.0
2024-05-28 10:20:00,77.11,77.21,76.91,76.92,128644.0,74.3969,74.4934,74.2039,74.2136,128644.0
2024-05-28 10:30:00,76.91,77.2,76.87,77.0,118723.0,74.2039,74.4837,74.1653,74.2907,118723.0
2024-05-28 10:40:00,77.0,77.32,76.98,77.23,156147.0,74.2907,74.5995,74.2714,74.5126,156147.0
2024-05-28 10:50:00,77.23,77.31,77.13,77.2,151310.0,74.5126,74.5898,74.4162,74.4837,151310.0
2024-05-28 11:00:00,77.21,77.34,77.14,77.32,126665.0,74.4934,74.6188,74.4258,74.5995,126665.0
2024-05-28 11:10:00,77.32,77.48,77.27,77.48,106349.0,74.5995,74.7539,74.5512,74.7539,106349.0
2024-05-28 11:20:00,77.48,77.63,77.41,77.63,125651.0,74.7539,74.8986,74.6863,74.8986,125651.0
2024-05-28 11:30:00,77.63,77.81,77.58,77.67,209148.0,74.8986,75.0722,74.8503,74.9372,209148.0
2024-05-28 11:40:00,77.68,77.72,77.51,77.55,184163.0,74.9468,74.9854,74.7828,74.8214,184163.0
2024-05-28 11:50:00,77.56,77.61,77.41,77.58,126453.0,74.831,74.8793,74.6863,74.8503,126453.0
2024-05-28 12:00:00,77.58,77.58,77.36,77.4,105721.0,74.8503,74.8503,74.6381,74.6767,105721.0
2024-05-28 12:10:00,77.4,77.59,77.39,77.54,102582.0,74.6767,74.86,74.667,74.8117,102582.0
2024-05-28 12:20:00,77.55,77.65,77.46,77.64,95537.0,74.8214,74.9179,74.7346,74.9082,95537.0
2024-05-28 12:30:00,77.65,77.76,77.65,77.74,166404.0,74.9179,75.024,74.9179,75.0047,166404.0
2024-05-28 12:40:00,77.74,77.75,77.61,77.67,98644.0,75.0047,75.0144,74.8793,74.9372,98644.0
2024-05-28 12:50:00,77.67,77.72,77.59,77.68,96481.0,74.9372,74.9854,74.86,74.9468,96481.0
2024-05-28 13:00:00,77.68,77.8,77.63,77.8,94922.0,74.9468,75.0626,74.8986,75.0626,94922.0
2024-05-28 13:10:00,77.79,78.26,77.75,78.13,356406.0,75.0529,75.5064,75.0144,75.381,356406.0
2024-05-28 13:20:00,78.12,78.2,77.54,77.54,273152.0,75.3713,75.4485,74.8117,74.8117,273152.0
2024-05-28 13:30:00,77.53,77.62,77.39,77.55,218411.0,74.8021,74.8889,74.667,74.8214,218411.0
2024-05-28 13:40:00,77.55,77.56,77.27,77.3,92120.0,74.8214,74.831,74.5512,74.5802,92120.0
2024-05-28 13:50:00,77.28,77.34,77.22,77.28,101064.0,74.5609,74.6188,74.503,74.5609,101064.0
2024-05-28 14:00:00,77.29,77.62,77.27,77.56,143012.0,74.5705,74.8889,74.5512,74.831,143012.0
2024-05-28 14:10:00,77.56,77.58,77.41,77.43,107628.0,74.831,74.8503,74.6863,74.7056,107628.0
2024-05-28 14:20:00,77.43,77.44,77.15,77.23,98792.0,74.7056,74.7153,74.4355,74.5126,98792.0
2024-05-28 14:30:00,77.23,77.26,76.92,76.98,321116.0,74.5126,74.5416,74.2136,74.2714,321116.0
2024-05-28 14:40:00,76.98,77.18,76.97,76.99,153912.0,74.2714,74.4644,74.2618,74.2811,153912.0
2024-05-28 14:50:00,76.99,77.18,76.93,77.12,110097.0,74.2811,74.4644,74.2232,74.4065,110097.0
2024-05-28 15:00:00,77.13,77.22,77.07,77.14,115655.0,74.4162,74.503,74.3583,74.4258,115655.0
2024-05-28 15:10:00,77.13,77.19,77.12,77.15,97963.0,74.4162,74.4741,74.4065,74.4355,97963.0
2024-05-28 15:20:00,77.14,77.23,77.09,77.14,93414.0,74.4258,74.5126,74.3776,74.4258,93414.0
2024-05-28 15:30:00,77.14,77.42,77.13,77.36,219377.0,74.4258,74.696,74.4162,74.6381,219377.0
2024-05-28 15:40:00,77.36,77.5,77.34,77.42,200322.0,74.6381,74.7731,74.6188,74.696,200322.0
2024-05-28 15:50:00,77.42,77.56,77.35,77.55,920896.0,74.696,74.831,74.6284,74.8214,920896.0
2024-05-29 09:30:00,76.77,76.8,76.48,76.7,210489.0,74.0688,74.0978,73.789,74.0013,210489.0
2024-05-29 09:40:00,76.71,76.78,76.47,76.74,126570.0,74.0109,74.0785,73.7794,74.0399,126570.0
2024-05-29 09:50:00,76.73,76.9,76.73,76.8,74061.0,74.0302,74.1943,74.0302,74.0978,74061.0
2024-05-29 10:00:00,76.8,76.89,76.76,76.84,98338.0,74.0978,74.1846,74.0592,74.1364,98338.0
2024-05-29 10:10:00,76.83,76.84,76.5,76.58,85421.0,74.1267,74.1364,73.8083,73.8855,85421.0
2024-05-29 10:20:00,76.59,76.68,76.57,76.68,112236.0,73.8952,73.982,73.8759,73.982,112236.0
2024-05-29 10:30:00,76.69,76.74,76.37,76.52,123409.0,73.9916,74.0399,73.6829,73.8276,123409.0
2024-05-29 10:40:00,76.51,76.69,76.51,76.63,128434.0,73.818,73.9916,73.818,73.9338,128434.0
2024-05-29 10:50:00,76.62,76.63,76.36,76.37,78025.0,73.9241,73.9338,73.6733,73.6829,78025.0
2024-05-29 11:00:00,76.36,76.4,76.3,76.3,66013.0,73.6733,73.7119,73.6154,73.6154,66013.0
2024-05-29 11:10:00,76.31,76.4,76.26,76.34,141027.0,73.625,73.7119,73.5768,73.654,141027.0
2024-05-29 11:20:00,76.34,76.43,76.31,76.36,108817.0,73.654,73.7408,73.625,73.6733,108817.0
2024-05-29 11:30:00,76.36,76.44,76.28,76.38,63509.0,73.6733,73.7504,73.5961,73.6926,63509.0
2024-05-29 11:40:00,76.39,76.41,76.34,76.35,68042.0,73.7022,73.7215,73.654,73.6636,68042.0
2024-05-29 11:50:00,76.36,76.39,76.31,76.38,82930.0,73.6733,73.7022,73.625,73.6926,82930.0
2024-05-29 12:00:00,76.37,76.37,76.21,76.26,54857.0,73.6829,73.6829,73.5285,73.5768,54857.0
2024-05-29 12:10:00,76.25,76.26,76.16,76.22,84305.0,73.5671,73.5768,73.4803,73.5382,84305.0
2024-05-29 12:20:00,76.22,76.27,76.19,76.24,86751.0,73.5382,73.5864,73.5092,73.5575,86751.0
2024-05-29 12:30:00,76.24,76.31,76.21,76.28,78208.0,73.5575,73.625,73.5285,73.5961,78208.0
2024-05-29 12:40:00,76.28,76.36,76.25,76.31,67422.0,73.5961,73.6733,73.5671,73.625,67422.0
2024-05-29 12:50:00,76.32,76.38,76.27,76.38,65280.0,73.6347,73.6926,73.5864,73.6926,65280.0
2024-05-29 13:00:00,76.38,76.42,76.26,76.33,72998.0,73.6926,73.7311,73.5768,73.6443,72998.0
2024-05-29 13:10:00,76.32,76.42,76.3,76.37,63672.0,73.6347,73.7311,73.6154,73.6829,63672.0
2024-05-29 13:20:00,76.38,76.54,76.36,76.54,113745.0,73.6926,73.8469,73.6733,73.8469,113745.0
2024-05-29 13:30:00,76.53,76.58,76.46,76.56,186117.0,73.8373,73.8855,73.7697,73.8662,186117.0
2024-05-29 13:40:00,76.57,76.59,76.46,76.49,97434.0,73.8759,73.8952,73.7697,73.7987,97434.0
2024-05-29 13:50:00,76.5,76.7,76.49,76.64,57523.0,73.8083,74.0013,73.7987,73.9434,57523.0
2024-05-29 14:00:00,76.64,76.68,76.59,76.6,41233.0,73.9434,73.982,73.8952,73.9048,41233.0
2024-05-29 14:10:00,76.6,76.61,76.5,76.55,60156.0,73.9048,73.9145,73.8083,73.8566,60156.0
2024-05-29 14:20:00,76.56,76.66,76.55,76.64,47616.0,73.8662,73.9627,73.8566,73.9434,47616.0
2024-05-29 14:30:00,76.64,76.67,76.58,76.6,68213.0,73.9434,73.9724,73.8855,73.9048,68213.0
2024-05-29 14:40:00,76.59,76.71,76.46,76.5,137977.0,73.8952,74.0109,73.7697,73.8083,137977.0
2024-05-29 14:50:00,76.5,76.53,76.38,76.39,107128.0,73.8083,73.8373,73.6926,73.7022,107128.0
2024-05-29 15:00:00,76.38,76.53,76.38,76.41,124387.0,73.6926,73.8373,73.6926,73.7215,124387.0
2024-05-29 15:10:00,76.4,76.55,76.37,76.52,67375.0,73.7119,73.8566,73.6829,73.8276,67375.0
2024-05-29 15:20:00,76.52,76.73,76.52,76.67,106085.0,73.8276,74.0302,73.8276,73.9724,106085.0
2024-05-29 15:30:00,76.67,76.75,76.63,76.75,104130.0,73.9724,74.0495,73.9338,74.0495,104130.0
2024-05-29 15:40:00,76.76,76.78,76.69,76.69,128952.0,74.0592,74.0785,73.9916,73.9916,128952.0
2024-05-29 15:50:00,76.7,76.78,76.66,76.73,488313.0,74.0013,74.0785,73.9627,74.0302,488313.0
2024-05-30 09:30:00,76.87,77.04,76.61,76.78,184909.0,74.1653,74.3293,73.9145,74.0785,184909.0
2024-05-30 09:40:00,76.77,77.26,76.73,77.26,110665.0,74.0688,74.5416,74.0302,74.5416,110665.0
2024-05-30 09:50:00,77.26,77.4,77.09,77.13,119886.0,74.5416,74.6767,74.3776,74.4162,119886.0
2024-05-30 10:00:00,77.13,77.31,77.06,77.17,220678.0,74.4162,74.5898,74.3486,74.4548,220678.0
2024-05-30 10:10:00,77.16,77.17,76.98,77.01,180320.0,74.4451,74.4548,74.2714,74.3004,180320.0
2024-05-30 10:20:00,77.01,77.1,76.87,76.97,132202.0,74.3004,74.3872,74.1653,74.2618,132202.0
2024-05-30 10:30:00,76.96,77.0,76.83,77.0,137476.0,74.2521,74.2907,74.1267,74.2907,137476.0
2024-05-30 10:40:00,77.01,77.09,76.86,77.02,167294.0,74.3004,74.3776,74.1557,74.31,167294.0
2024-05-30 10:50:00,77.03,77.08,76.88,76.98,92359.0,74.3197,74.3679,74.175,74.2714,92359.0
2024-05-30 11:00:00,76.99,77.08,76.96,76.99,114646.0,74.2811,74.3679,74.2521,74.2811,114646.0
2024-05-30 11:10:00,77.0,77.14,76.99,77.12,207009.0,74.2907,74.4258,74.2811,74.4065,207009.0
2024-05-30 11:20:00,77.13,77.13,76.93,76.99,57964.0,74.4162,74.4162,74.2232,74.2811,57964.0
2024-05-30 11:30:00,76.99,77.1,76.9,76.92,43557.0,74.2811,74.3872,74.1943,74.2136,43557.0
2024-05-30 11:40:00,76.92,76.95,76.83,76.84,61211.0,74.2136,74.2425,74.1267,74.1364,61211.0
2024-05-30 11:50:00,76.84,76.9,76.81,76.83,35707.0,74.1364,74.1943,74.1074,74.1267,35707.0
2024-05-30 12:00:00,76.83,77.04,76.82,76.99,53371.0,74.1267,74.3293,74.1171,74.2811,53371.0
2024-05-30 12:10:00,76.99,77.09,76.93,77.08,167898.0,74.2811,74.3776,74.2232,74.3679,167898.0
2024-05-30 12:20:00,77.09,77.11,77.02,77.08,44653.0,74.3776,74.3969,74.31,74.3679,44653.0
2024-05-30 12:30:00,77.08,77.18,77.07,77.17,68899.0,74.3679,74.4644,74.3583,74.4548,68899.0
2024-05-30 12:40:00,77.17,77.21,77.13,77.2,81006.0,74.4548,74.4934,74.4162,74.4837,81006.0
2024-05-30 12:50:00,77.2,77.32,77.18,77.31,56183.0,74.4837,74.5995,74.4644,74.5898,56183.0
2024-05-30 13:00:00,77.32,77.4,77.27,77.36,153468.0,74.5995,74.6767,74.5512,74.6381,153468.0
2024-05-30 13:10:00,77.36,77.36,77.21,77.24,78739.0,74.6381,74.6381,74.4934,74.5223,78739.0
2024-05-30 13:20:00,77.24,77.39,77.22,77.37,82099.0,74.5223,74.667,74.503,74.6477,82099.0
2024-05-30 13:30:00,77.36,77.55,77.34,77.48,62665.0,74.6381,74.8214,74.6188,74.7539,62665.0
2024-05-30 13:40:00,77.48,77.54,77.45,77.52,54874.0,74.7539,74.8117,74.7249,74.7924,54874.0
2024-05-30 13:50:00,77.53,77.56,77.45,77.52,94109.0,74.8021,74.831,74.7249,74.7924,94109.0
2024-05-30 14:00:00,77.51,77.55,77.47,77.53,59570.0,74.7828,74.8214,74.7442,74.8021,59570.0
2024-05-30 14:10:00,77.53,77.54,77.37,77.42,124344.0,74.8021,74.8117,74.6477,74.696,124344.0
2024-05-30 14:20:00,77.42,77.43,77.33,77.42,60952.0,74.696,74.7056,74.6091,74.696,60952.0
2024-05-30 14:30:00,77.41,77.51,77.39,77.43,81846.0,74.6863,74.7828,74.667,74.7056,81846.0
2024-05-30 14:40:00,77.44,77.53,77.39,77.51,51905.0,74.7153,74.8021,74.667,74.7828,51905.0
2024-05-30 14:50:00,77.51,77.63,77.51,77.59,169328.0,74.7828,74.8986,74.7828,74.86,169328.0
2024-05-30 15:00:00,77.59,77.72,77.57,77.69,101143.0,74.86,74.9854,74.8407,74.9565,101143.0
2024-05-30 15:10:00,77.69,77.78,77.68,77.72,96219.0,74.9565,75.0433,74.9468,74.9854,96219.0
2024-05-30 15:20:00,77.72,77.81,77.7,77.79,165235.0,74.9854,75.0722,74.9661,75.0529,165235.0
2024-05-30 15:30:00,77.79,77.88,77.77,77.87,130506.0,75.0529,75.1398,75.0336,75.1301,130506.0
2024-05-30 15:40:00,77.88,77.98,77.83,77.89,261255.0,75.1398,75.2363,75.0915,75.1494,261255.0
2024-05-30 15:50:00,77.88,78.26,77.81,78.17,966978.0,75.1398,75.5064,75.0722,75.4196,966978.0
2024-05-31 09:30:00,78.29,78.82,78.13,78.77,594615.0,75.5354,76.0467,75.381,75.9985,594615.0
2024-05-31 09:40:00,78.77,79.14,78.7,78.83,308384.0,75.9985,76.3554,75.9309,76.0564,308384.0
2024-05-31 09:50:00,78.84,79.0,78.77,78.97,162577.0,76.066,76.2204,75.9985,76.1914,162577.0
2024-05-31 10:00:00,78.97,79.02,78.69,78.69,462467.0,76.1914,76.2397,75.9213,75.9213,462467.0
2024-05-31 10:10:00,78.7,78.81,78.39,78.41,128570.0,75.9309,76.0371,75.6318,75.6511,128570.0
2024-05-31 10:20:00,78.41,78.66,78.34,78.58,216053.0,75.6511,75.8923,75.5836,75.8151,216053.0
2024-05-31 10:30:00,78.58,78.69,78.53,78.63,143950.0,75.8151,75.9213,75.7669,75.8634,143950.0
2024-05-31 10:40:00,78.64,78.7,78.56,78.64,203588.0,75.873,75.9309,75.7959,75.873,203588.0
2024-05-31 10:50:00,78.64,78.87,78.6,78.81,132737.0,75.873,76.0949,75.8344,76.0371,132737.0
2024-05-31 11:00:00,78.79,78.83,78.64,78.7,205986.0,76.0178,76.0564,75.873,75.9309,205986.0
2024-05-31 11:10:00,78.7,78.84,78.65,78.73,123515.0,75.9309,76.066,75.8827,75.9599,123515.0
2024-05-31 11:20:00,78.73,78.76,78.58,78.68,130236.0,75.9599,75.9888,75.8151,75.9116,130236.0
2024-05-31 11:30:00,78.67,78.79,78.61,78.79,81147.0,75.902,76.0178,75.8441,76.0178,81147.0
2024-05-31 11:40:00,78.8,78.89,78.73,78.88,77127.0,76.0274,76.1142,75.9599,76.1046,77127.0
2024-05-31 11:50:00,78.89,78.97,78.82,78.87,86812.0,76.1142,76.1914,76.0467,76.0949,86812.0
2024-05-31 12:00:00,78.85,78.86,78.72,78.77,94157.0,76.0756,76.0853,75.9502,75.9985,94157.0
2024-05-31 12:10:00,78.76,78.79,78.69,78.71,75054.0,75.9888,76.0178,75.9213,75.9406,75054.0
2024-05-31 12:20:00,78.7,78.7,78.54,78.54,130832.0,75.9309,75.9309,75.7766,75.7766,130832.0
2024-05-31 12:30:00,78.54,78.59,78.45,78.58,151129.0,75.7766,75.8248,75.6897,75.8151,151129.0
2024-05-31 12:40:00,78.59,78.77,78.54,78.77,88772.0,75.8248,75.9985,75.7766,75.9985,88772.0
2024-05-31 12:50:00,78.76,78.82,78.75,78.78,109106.0,75.9888,76.0467,75.9792,76.0081,109106.0
2024-05-31 13:00:00,78.78,78.94,78.77,78.9,78539.0,76.0081,76.1625,75.9985,76.1239,78539.0
2024-05-31 13:10:00,78.91,79.06,78.84,78.87,150441.0,76.1335,76.2783,76.066,76.0949,150441.0
2024-05-31 13:20:00,78.87,78.98,78.82,78.97,72956.0,76.0949,76.2011,76.0467,76.1914,72956.0
2024-05-31 13:30:00,78.97,79.05,78.94,78.96,64915.0,76.1914,76.2686,76.1625,76.1818,64915.0
2024-05-31 13:40:00,78.95,79.01,78.88,79.01,95691.0,76.1721,76.23,76.1046,76.23,95691.0
2024-05-31 13:50:00,79.01,79.09,78.96,79.07,148043.0,76.23,76.3072,76.1818,76.2879,148043.0
2024-05-31 14:00:00,79.07,79.11,78.99,79.11,104129.0,76.2879,76.3265,76.2107,76.3265,104129.0
2024-05-31 14:10:00,79.11,79.18,79.07,79.17,96349.0,76.3265,76.394,76.2879,76.3844,96349.0
2024-05-31 14:20:00,79.17,79.18,79.05,79.16,101051.0,76.3844,76.394,76.2686,76.3747,101051.0
2024-05-31 14:30:00,79.16,79.17,79.05,79.13,89620.0,76.3747,76.3844,76.2686,76.3458,89620.0
2024-05-31 14:40:00,79.13,79.23,79.08,79.1,100004.0,76.3458,76.4423,76.2976,76.3169,100004.0
2024-05-31 14:50:00,79.1,79.13,79.03,79.09,125927.0,76.3169,76.3458,76.2493,76.3072,125927.0
2024-05-31 15:00:00,79.09,79.17,78.99,79.13,141292.0,76.3072,76.3844,76.2107,76.3458,141292.0
2024-05-31 15:10:00,79.13,79.17,79.07,79.07,132981.0,76.3458,76.3844,76.2879,76.2879,132981.0
2024-05-31 15:20:00,79.07,79.12,78.9,78.92,161082.0,76.2879,76.3361,76.1239,76.1432,161082.0
2024-05-31 15:30:00,78.91,79.16,78.83,79.16,214612.0,76.1335,76.3747,76.0564,76.3747,214612.0
2024-05-31 15:40:00,79.17,79.58,79.07,79.57,331873.0,76.3844,76.78,76.2879,76.7703,331873.0
2024-05-31 15:50:00,79.56,80.47,79.54,80.04,2063797.0,76.7607,77.6386,76.7414,77.2238,2063797.0
2024-06-03 09:30:00,79.5,79.75,78.83,79.27,517778.0,77.2111,77.4539,76.5604,76.9877,517778.0
2024-06-03 09:40:00,79.26,79.65,78.9,79.17,349653.0,76.978,77.3568,76.6284,76.8906,349653.0
2024-06-03 09:50:00,79.19,79.3,78.67,78.88,274461.0,76.91,77.0169,76.405,76.609,274461.0
2024-06-03 10:00:00,78.91,79.16,78.46,78.46,220940.0,76.6381,76.8809,76.201,76.201,220940.0
2024-06-03 10:10:00,78.45,78.79,78.36,78.74,192714.0,76.1913,76.5215,76.1039,76.473,192714.0
2024-06-03 10:20:00,78.72,78.81,78.64,78.68,116645.0,76.4536,76.541,76.3759,76.4147,116645.0
2024-06-03 10:30:00,78.69,78.79,78.53,78.56,108501.0,76.4244,76.5215,76.269,76.2982,108501.0
2024-06-03 10:40:00,78.54,78.62,78.0,78.0,236745.0,76.2787,76.3564,75.7543,75.7543,236745.0
2024-06-03 10:50:00,78.01,78.54,77.93,78.5,308018.0,75.764,76.2787,75.6863,76.2399,308018.0
2024-06-03 11:00:00,78.51,78.95,78.5,78.92,169129.0,76.2496,76.6769,76.2399,76.6478,169129.0
2024-06-03 11:10:00,78.93,79.3,78.93,78.97,571116.0,76.6575,77.0169,76.6575,76.6964,571116.0
2024-06-03 11:20:00,78.96,79.1,78.78,78.96,127598.0,76.6866,76.8226,76.5118,76.6866,127598.0
2024-06-03 11:30:00,78.94,78.97,78.75,78.82,89934.0,76.6672,76.6964,76.4827,76.5507,89934.0
2024-06-03 11:40:00,78.81,78.95,78.74,78.92,72839.0,76.541,76.6769,76.473,76.6478,72839.0
2024-06-03 11:50:00,78.9,79.07,78.89,79.0,123939.0,76.6284,76.7935,76.6187,76.7255,123939.0
2024-06-03 12:00:00,79.0,79.13,78.94,79.05,251450.0,76.7255,76.8518,76.6672,76.7741,251450.0
2024-06-03 12:10:00,79.04,79.09,78.57,78.72,87320.0,76.7643,76.8129,76.3079,76.4536,87320.0
2024-06-03 12:20:00,78.71,78.78,78.49,78.53,61367.0,76.4438,76.5118,76.2302,76.269,61367.0
2024-06-03 12:30:00,78.52,78.58,78.3,78.38,72650.0,76.2593,76.3176,76.0457,76.1233,72650.0
2024-06-03 12:40:00,78.39,78.44,78.22,78.24,107536.0,76.1331,76.1816,75.968,75.9874,107536.0
2024-06-03 12:50:00,78.23,78.36,78.16,78.36,300227.0,75.9777,76.1039,75.9097,76.1039,300227.0
2024-06-03 13:00:00,78.36,78.37,78.02,78.03,231193.0,76.1039,76.1136,75.7737,75.7834,231193.0
2024-06-03 13:10:00,78.02,78.03,77.7,77.78,242000.0,75.7737,75.7834,75.4629,75.5406,242000.0
2024-06-03 13:20:00,77.79,77.79,77.6,77.6,207512.0,75.5503,75.5503,75.3658,75.3658,207512.0
2024-06-03 13:30:00,77.61,77.68,77.53,77.59,216607.0,75.3755,75.4435,75.2978,75.3561,216607.0
2024-06-03 13:40:00,77.59,77.65,77.53,77.59,164640.0,75.3561,75.4144,75.2978,75.3561,164640.0
2024-06-03 13:50:00,77.6,77.67,77.56,77.58,133929.0,75.3658,75.4338,75.327,75.3464,133929.0
2024-06-03 14:00:00,77.58,77.67,77.57,77.63,134838.0,75.3464,75.4338,75.3367,75.3949,134838.0
2024-06-03 14:10:00,77.64,77.68,77.52,77.6,200035.0,75.4047,75.4435,75.2881,75.3658,200035.0
2024-06-03 14:20:00,77.59,77.83,77.55,77.81,102813.0,75.3561,75.5892,75.3172,75.5698,102813.0
2024-06-03 14:30:00,77.79,77.94,77.75,77.91,128360.0,75.5503,75.696,75.5115,75.6669,128360.0
2024-06-03 14:40:00,77.92,78.03,77.88,78.02,121045.0,75.6766,75.7834,75.6377,75.7737,121045.0
2024-06-03 14:50:00,78.02,78.02,77.85,77.96,108127.0,75.7737,75.7737,75.6086,75.7154,108127.0
2024-06-03 15:00:00,77.97,78.02,77.88,77.91,96691.0,75.7252,75.7737,75.6377,75.6669,96691.0
2024-06-03 15:10:00,77.91,77.95,77.75,77.76,119416.0,75.6669,75.7057,75.5115,75.5212,119416.0
2024-06-03 15:20:00,77.76,77.76,77.64,77.67,192565.0,75.5212,75.5212,75.4047,75.4338,192565.0
2024-06-03 15:30:00,77.68,77.99,77.66,77.92,178716.0,75.4435,75.7446,75.4241,75.6766,178716.0
2024-06-03 15:40:00,77.92,77.98,77.59,77.66,351108.0,75.6766,75.7349,75.3561,75.4241,351108.0
2024-06-03 15:50:00,77.65,77.74,77.52,77.72,1058407.0,75.4144,75.5018,75.2881,75.4824,1058407.0
2024-06-04 09:30:00,77.61,77.79,77.16,77.38,261861.0,75.3755,75.5503,74.9385,75.1521,261861.0
2024-06-04 09:40:00,77.38,77.49,77.25,77.27,154859.0,75.1521,75.259,75.0259,75.0453,154859.0
2024-06-04 09:50:00,77.27,77.46,77.22,77.43,120669.0,75.0453,75.2298,74.9967,75.2007,120669.0
2024-06-04 10:00:00,77.45,77.7,77.29,77.3,151859.0,75.2201,75.4629,75.0647,75.0744,151859.0
2024-06-04 10:10:00,77.29,77.34,77.05,77.13,150415.0,75.0647,75.1133,74.8316,74.9093,150415.0
2024-06-04 10:20:00,77.14,77.55,77.03,77.44,179552.0,74.919,75.3172,74.8122,75.2104,179552.0
2024-06-04 10:30:00,77.44,77.55,77.13,77.24,81799.0,75.2104,75.3172,74.9093,75.0162,81799.0
2024-06-04 10:40:00,77.23,77.28,76.87,76.98,119242.0,75.0065,75.055,74.6568,74.7637,119242.0
2024-06-04 10:50:00,76.99,77.03,76.72,76.76,123966.0,74.7734,74.8122,74.5111,74.55,123966.0
2024-06-04 11:00:00,76.76,76.88,76.64,76.72,142463.0,74.55,74.6665,74.4334,74.5111,142463.0
2024-06-04 11:10:00,76.71,76.79,76.68,76.73,95360.0,74.5014,74.5791,74.4723,74.5209,95360.0
2024-06-04 11:20:00,76.73,76.83,76.72,76.75,92763.0,74.5209,74.618,74.5111,74.5403,92763.0
2024-06-04 11:30:00,76.75,76.75,76.59,76.67,109569.0,74.5403,74.5403,74.3849,74.4626,109569.0
2024-06-04 11:40:00,76.67,76.68,76.52,76.61,137829.0,74.4626,74.4723,74.3169,74.4043,137829.0
2024-06-04 11:50:00,76.61,76.72,76.57,76.63,93034.0,74.4043,74.5111,74.3655,74.4237,93034.0
2024-06-04 12:00:00,76.63,76.71,76.6,76.68,73557.0,74.4237,74.5014,74.3946,74.4723,73557.0
2024-06-04 12:10:00,76.69,76.77,76.63,76.76,58390.0,74.482,74.5597,74.4237,74.55,58390.0
2024-06-04 12:20:00,76.75,76.94,76.74,76.93,66669.0,74.5403,74.7248,74.5306,74.7151,66669.0
2024-06-04 12:30:00,76.94,77.07,76.93,77.01,78204.0,74.7248,74.8511,74.7151,74.7928,78204.0
2024-06-04 12:40:00,77.01,77.28,77.0,77.25,67679.0,74.7928,75.055,74.7831,75.0259,67679.0
2024-06-04 12:50:00,77.24,77.28,77.17,77.27,64687.0,75.0162,75.055,74.9482,75.0453,64687.0
2024-06-04 13:00:00,77.27,77.32,77.19,77.21,74883.0,75.0453,75.0939,74.9676,74.987,74883.0
2024-06-04 13:10:00,77.22,77.34,77.15,77.34,86586.0,74.9967,75.1133,74.9288,75.1133,86586.0
2024-06-04 13:20:00,77.34,77.38,77.23,77.37,93948.0,75.1133,75.1521,75.0065,75.1424,93948.0
2024-06-04 13:30:00,77.39,77.46,77.31,77.45,70101.0,75.1619,75.2298,75.0842,75.2201,70101.0
2024-06-04 13:40:00,77.45,77.61,77.45,77.56,92377.0,75.2201,75.3755,75.2201,75.327,92377.0
2024-06-04 13:50:00,77.56,77.64,77.46,77.49,85560.0,75.327,75.4047,75.2298,75.259,85560.0
2024-06-04 14:00:00,77.49,77.5,77.32,77.34,90528.0,75.259,75.2687,75.0939,75.1133,90528.0
2024-06-04 14:10:00,77.34,77.46,77.3,77.42,107012.0,75.1133,75.2298,75.0744,75.191,107012.0
2024-06-04 14:20:00,77.42,77.54,77.39,77.47,108434.0,75.191,75.3075,75.1619,75.2395,108434.0
2024-06-04 14:30:00,77.48,77.51,77.37,77.5,87981.0,75.2493,75.2784,75.1424,75.2687,87981.0
2024-06-04 14:40:00,77.5,77.6,77.46,77.53,123679.0,75.2687,75.3658,75.2298,75.2978,123679.0
2024-06-04 14:50:00,77.52,77.62,77.51,77.52,113819.0,75.2881,75.3852,75.2784,75.2881,113819.0
2024-06-04 15:00:00,77.5,77.5,77.24,77.31,105061.0,75.2687,75.2687,75.0162,75.0842,105061.0
2024-06-04 15:10:00,77.3,77.45,77.29,77.41,153887.0,75.0744,75.2201,75.0647,75.1813,153887.0
2024-06-04 15:20:00,77.4,77.49,77.38,77.44,180806.0,75.1716,75.259,75.1521,75.2104,180806.0
2024-06-04 15:30:00,77.44,77.44,77.26,77.29,190770.0,75.2104,75.2104,75.0356,75.0647,190770.0
2024-06-04 15:40:00,77.3,77.36,77.24,77.31,257883.0,75.0744,75.1327,75.0162,75.0842,257883.0
2024-06-04 15:50:00,77.3,77.39,77.08,77.17,717196.0,75.0744,75.1619,74.8608,74.9482,717196.0
2024-06-05 09:30:00,77.05,77.33,76.8,77.0,241807.0,74.8316,75.1036,74.5888,74.7831,241807.0
2024-06-05 09:40:00,77.0,77.23,76.91,76.99,186537.0,74.7831,75.0065,74.6957,74.7734,186537.0
2024-06-05 09:50:00,76.98,77.14,76.9,77.05,137017.0,74.7637,74.919,74.686,74.8316,137017.0
2024-06-05 10:00:00,77.03,77.15,76.83,76.98,210326.0,74.8122,74.9288,74.618,74.7637,210326.0
2024-06-05 10:10:00,76.98,77.03,76.89,76.89,125042.0,74.7637,74.8122,74.6762,74.6762,125042.0
2024-06-05 10:20:00,76.89,77.01,76.79,76.94,186284.0,74.6762,74.7928,74.5791,74.7248,186284.0
2024-06-05 10:30:00,76.92,77.04,76.87,76.99,160362.0,74.7054,74.8219,74.6568,74.7734,160362.0
2024-06-05 10:40:00,76.99,77.06,76.86,76.89,161712.0,74.7734,74.8414,74.6471,74.6762,161712.0
2024-06-05 10:50:00,76.91,77.02,76.9,76.97,162887.0,74.6957,74.8025,74.686,74.7539,162887.0
2024-06-05 11:00:00,76.98,77.03,76.69,76.69,122365.0,74.7637,74.8122,74.482,74.482,122365.0
2024-06-05 11:10:00,76.69,76.82,76.65,76.69,223205.0,74.482,74.6083,74.4432,74.482,223205.0
2024-06-05 11:20:00,76.7,76.74,76.6,76.64,139122.0,74.4917,74.5306,74.3946,74.4334,139122.0
2024-06-05 11:30:00,76.64,76.74,76.62,76.73,86102.0,74.4334,74.5306,74.414,74.5209,86102.0
2024-06-05 11:40:00,76.74,76.9,76.73,76.83,107515.0,74.5306,74.686,74.5209,74.618,107515.0
2024-06-05 11:50:00,76.84,76.87,76.74,76.8,138630.0,74.6277,74.6568,74.5306,74.5888,138630.0
2024-06-05 12:00:00,76.8,76.84,76.71,76.83,125648.0,74.5888,74.6277,74.5014,74.618,125648.0
2024-06-05 12:10:00,76.83,76.87,76.79,76.8,51643.0,74.618,74.6568,74.5791,74.5888,51643.0
2024-06-05 12:20:00,76.8,76.88,76.73,76.87,166528.0,74.5888,74.6665,74.5209,74.6568,166528.0
2024-06-05 12:30:00,76.87,76.91,76.8,76.89,147019.0,74.6568,74.6957,74.5888,74.6762,147019.0
2024-06-05 12:40:00,76.88,76.9,76.84,76.88,76069.0,74.6665,74.686,74.6277,74.6665,76069.0
2024-06-05 12:50:00,76.88,76.89,76.82,76.84,61760.0,74.6665,74.6762,74.6083,74.6277,61760.0
2024-06-05 13:00:00,76.85,76.91,76.83,76.89,82267.0,74.6374,74.6957,74.618,74.6762,82267.0
2024-06-05 13:10:00,76.9,76.94,76.86,76.89,107781.0,74.686,74.7248,74.6471,74.6762,107781.0
2024-06-05 13:20:00,76.9,76.93,76.86,76.91,56005.0,74.686,74.7151,74.6471,74.6957,56005.0
2024-06-05 13:30:00,76.9,76.92,76.76,76.77,73280.0,74.686,74.7054,74.55,74.5597,73280.0
2024-06-05 13:40:00,76.78,76.91,76.74,76.86,121366.0,74.5694,74.6957,74.5306,74.6471,121366.0
2024-06-05 13:50:00,76.87,76.93,76.85,76.91,127047.0,74.6568,74.7151,74.6374,74.6957,127047.0
2024-06-05 14:00:00,76.92,77.01,76.9,76.97,166556.0,74.7054,74.7928,74.686,74.7539,166556.0
2024-06-05 14:10:00,76.97,77.01,76.9,76.95,198514.0,74.7539,74.7928,74.686,74.7345,198514.0
2024-06-05 14:20:00,76.95,76.97,76.9,76.91,123071.0,74.7345,74.7539,74.686,74.6957,123071.0
2024-06-05 14:30:00,76.91,77.0,76.87,76.96,106935.0,74.6957,74.7831,74.6568,74.7442,106935.0
2024-06-05 14:40:00,76.97,77.0,76.95,76.97,106006.0,74.7539,74.7831,74.7345,74.7539,106006.0
2024-06-05 14:50:00,76.98,77.0,76.87,76.88,131858.0,74.7637,74.7831,74.6568,74.6665,131858.0
2024-06-05 15:00:00,76.87,76.98,76.84,76.9,128342.0,74.6568,74.7637,74.6277,74.686,128342.0
2024-06-05 15:10:00,76.9,76.99,76.88,76.95,160327.0,74.686,74.7734,74.6665,74.7345,160327.0
2024-06-05 15:20:00,76.94,76.96,76.9,76.92,144909.0,74.7248,74.7442,74.686,74.7054,144909.0
2024-06-05 15:30:00,76.92,76.96,76.88,76.95,223201.0,74.7054,74.7442,74.6665,74.7345,223201.0
2024-06-05 15:40:00,76.94,76.95,76.82,76.86,378277.0,74.7248,74.7345,74.6083,74.6471,378277.0
2024-06-05 15:50:00,76.85,77.1,76.81,77.06,961518.0,74.6374,74.8802,74.5986,74.8414,961518.0
2024-06-06 09:30:00,76.94,77.07,76.78,77.01,294242.0,74.7248,74.8511,74.5694,74.7928,294242.0
2024-06-06 09:40:00,76.96,77.51,76.9,77.48,250361.0,74.7442,75.2784,74.686,75.2493,250361.0
2024-06-06 09:50:00,77.47,77.5,77.28,77.37,178476.0,75.2395,75.2687,75.055,75.1424,178476.0
2024-06-06 10:00:00,77.37,77.42,76.98,77.12,479880.0,75.1424,75.191,74.7637,74.8996,479880.0
2024-06-06 10:10:00,77.13,77.14,76.97,76.98,223936.0,74.9093,74.919,74.7539,74.7637,223936.0
2024-06-06 10:20:00,76.98,76.98,76.71,76.8,66632.0,74.7637,74.7637,74.5014,74.5888,66632.0
2024-06-06 10:30:00,76.78,76.8,76.62,76.7,64711.0,74.5694,74.5888,74.414,74.4917,64711.0
2024-06-06 10:40:00,76.68,76.8,76.64,76.79,131970.0,74.4723,74.5888,74.4334,74.5791,131970.0
2024-06-06 10:50:00,76.77,76.85,76.7,76.8,143496.0,74.5597,74.6374,74.4917,74.5888,143496.0
2024-06-06 11:00:00,76.81,77.05,76.71,77.05,207708.0,74.5986,74.8316,74.5014,74.8316,207708.0
2024-06-06 11:10:00,77.04,77.38,77.02,77.37,83767.0,74.8219,75.1521,74.8025,75.1424,83767.0
2024-06-06 11:20:00,77.38,77.71,77.37,77.68,65209.0,75.1521,75.4726,75.1424,75.4435,65209.0
2024-06-06 11:30:00,77.67,77.74,77.64,77.71,59963.0,75.4338,75.5018,75.4047,75.4726,59963.0
2024-06-06 11:40:00,77.71,77.77,77.48,77.5,78553.0,75.4726,75.5309,75.2493,75.2687,78553.0
2024-06-06 11:50:00,77.49,77.51,77.38,77.39,44571.0,75.259,75.2784,75.1521,75.1619,44571.0
2024-06-06 12:00:00,77.39,77.42,77.17,77.19,37952.0,75.1619,75.191,74.9482,74.9676,37952.0
2024-06-06 12:10:00,77.19,77.28,77.01,77.01,49340.0,74.9676,75.055,74.7928,74.7928,49340.0
2024-06-06 12:20:00,77.04,77.05,76.92,76.97,36273.0,74.8219,74.8316,74.7054,74.7539,36273.0
2024-06-06 12:30:00,76.97,77.0,76.9,76.97,34434.0,74.7539,74.7831,74.686,74.7539,34434.0
2024-06-06 12:40:00,76.97,77.06,76.95,77.02,48501.0,74.7539,74.8414,74.7345,74.8025,48501.0
2024-06-06 12:50:00,77.03,77.04,76.95,76.99,39126.0,74.8122,74.8219,74.7345,74.7734,39126.0
2024-06-06 13:00:00,76.98,76.98,76.89,76.91,31111.0,74.7637,74.7637,74.6762,74.6957,31111.0
2024-06-06 13:10:00,76.91,76.99,76.88,76.98,45194.0,74.6957,74.7734,74.6665,74.7637,45194.0
2024-06-06 13:20:00,76.99,77.13,76.96,77.11,54639.0,74.7734,74.9093,74.7442,74.8899,54639.0
2024-06-06 13:30:00,77.13,77.19,77.07,77.17,36403.0,74.9093,74.9676,74.8511,74.9482,36403.0
2024-06-06 13:40:00,77.17,77.23,77.16,77.23,51762.0,74.9482,75.0065,74.9385,75.0065,51762.0
2024-06-06 13:50:00,77.23,77.26,77.11,77.14,32044.0,75.0065,75.0356,74.8899,74.919,32044.0
2024-06-06 14:00:00,77.13,77.13,76.88,76.89,44163.0,74.9093,74.9093,74.6665,74.6762,44163.0
2024-06-06 14:10:00,76.88,76.93,76.83,76.84,54604.0,74.6665,74.7151,74.618,74.6277,54604.0
2024-06-06 14:20:00,76.84,76.9,76.74,76.79,62451.0,74.6277,74.686,74.5306,74.5791,62451.0
2024-06-06 14:30:00,76.78,76.86,76.75,76.85,55125.0,74.5694,74.6471,74.5403,74.6374,55125.0
2024-06-06 14:40:00,76.85,76.93,76.81,76.83,65427.0,74.6374,74.7151,74.5986,74.618,65427.0
2024-06-06 14:50:00,76.84,76.92,76.8,76.81,76112.0,74.6277,74.7054,74.5888,74.5986,76112.0
2024-06-06 15:00:00,76.8,76.89,76.74,76.88,74781.0,74.5888,74.6762,74.5306,74.6665,74781.0
2024-06-06 15:10:00,76.87,76.88,76.73,76.77,91869.0,74.6568,74.6665,74.5209,74.5597,91869.0
2024-06-06 15:20:00,76.77,76.82,76.71,76.79,78912.0,74.5597,74.6083,74.5014,74.5791,78912.0
2024-06-06 15:30:00,76.78,76.8,76.69,76.77,104952.0,74.5694,74.5888,74.482,74.5597,104952.0
2024-06-06 15:40:00,76.76,76.81,76.65,76.8,132461.0,74.55,74.5986,74.4432,74.5888,132461.0
2024-06-06 15:50:00,76.79,76.8,76.65,76.72,362578.0,74.5791,74.5888,74.4432,74.5111,362578.0
2024-06-07 09:30:00,75.56,76.5,75.01,76.45,438018.0,73.3845,74.2975,72.8504,74.2489,438018.0
2024-06-07 09:40:00,76.43,76.59,76.3,76.37,130639.0,74.2295,74.3849,74.1032,74.1712,130639.0
2024-06-07 09:50:00,76.35,76.48,76.21,76.47,194696.0,74.1518,74.2781,74.0158,74.2683,194696.0
2024-06-07 10:00:00,76.46,76.57,76.39,76.51,110264.0,74.2586,74.3655,74.1906,74.3072,110264.0
2024-06-07 10:10:00,76.5,76.56,76.34,76.51,119589.0,74.2975,74.3557,74.1421,74.3072,119589.0
2024-06-07 10:20:00,76.51,76.62,76.48,76.6,172779.0,74.3072,74.414,74.2781,74.3946,172779.0
2024-06-07 10:30:00,76.59,76.84,76.54,76.78,179013.0,74.3849,74.6277,74.3363,74.5694,179013.0
2024-06-07 10:40:00,76.77,77.0,76.77,76.95,272780.0,74.5597,74.7831,74.5597,74.7345,272780.0
2024-06-07 10:50:00,76.95,76.95,76.73,76.75,169059.0,74.7345,74.7345,74.5209,74.5403,169059.0
2024-06-07 11:00:00,76.74,76.85,76.57,76.83,132213.0,74.5306,74.6374,74.3655,74.618,132213.0
2024-06-07 11:10:00,76.84,76.95,76.73,76.9,149296.0,74.6277,74.7345,74.5209,74.686,149296.0
2024-06-07 11:20:00,76.89,76.89,76.79,76.88,50654.0,74.6762,74.6762,74.5791,74.6665,50654.0
2024-06-07 11:30:00,76.89,76.94,76.82,76.86,108217.0,74.6762,74.7248,74.6083,74.6471,108217.0
2024-06-07 11:40:00,76.87,76.89,76.77,76.83,57061.0,74.6568,74.6762,74.5597,74.618,57061.0
2024-06-07 11:50:00,76.83,76.88,76.77,76.8,84100.0,74.618,74.6665,74.5597,74.5888,84100.0
2024-06-07 12:00:00,76.8,76.8,76.52,76.57,133794.0,74.5888,74.5888,74.3169,74.3655,133794.0
2024-06-07 12:10:00,76.58,76.63,76.46,76.56,74954.0,74.3752,74.4237,74.2586,74.3557,74954.0
2024-06-07 12:20:00,76.57,76.68,76.56,76.6,66469.0,74.3655,74.4723,74.3557,74.3946,66469.0
2024-06-07 12:30:00,76.61,76.67,76.44,76.45,63897.0,74.4043,74.4626,74.2392,74.2489,63897.0
2024-06-07 12:40:00,76.46,76.47,76.28,76.28,66073.0,74.2586,74.2683,74.0838,74.0838,66073.0
2024-06-07 12:50:00,76.28,76.42,76.26,76.42,69052.0,74.0838,74.2198,74.0644,74.2198,69052.0
2024-06-07 13:00:00,76.42,76.42,76.26,76.34,69278.0,74.2198,74.2198,74.0644,74.1421,69278.0
2024-06-07 13:10:00,76.34,76.42,76.34,76.4,65086.0,74.1421,74.2198,74.1421,74.2004,65086.0
2024-06-07 13:20:00,76.4,76.52,76.38,76.41,72493.0,74.2004,74.3169,74.1809,74.2101,72493.0
2024-06-07 13:30:00,76.41,76.43,76.27,76.28,100359.0,74.2101,74.2295,74.0741,74.0838,100359.0
2024-06-07 13:40:00,76.28,76.33,76.21,76.27,107849.0,74.0838,74.1324,74.0158,74.0741,107849.0
2024-06-07 13:50:00,76.28,76.31,76.23,76.23,68264.0,74.0838,74.1129,74.0352,74.0352,68264.0
2024-06-07 14:00:00,76.23,76.23,75.9,75.95,91987.0,74.0352,74.0352,73.7148,73.7633,91987.0
2024-06-07 14:10:00,75.94,75.95,75.81,75.82,111402.0,73.7536,73.7633,73.6273,73.6371,111402.0
2024-06-07 14:20:00,75.82,75.91,75.79,75.81,173153.0,73.6371,73.7245,73.6079,73.6273,173153.0
2024-06-07 14:30:00,75.81,75.94,75.79,75.89,122267.0,73.6273,73.7536,73.6079,73.705,122267.0
2024-06-07 14:40:00,75.89,75.95,75.82,75.84,100869.0,73.705,73.7633,73.6371,73.6565,100869.0
2024-06-07 14:50:00,75.84,75.94,75.8,75.89,146355.0,73.6565,73.7536,73.6176,73.705,146355.0
2024-06-07 15:00:00,75.89,75.89,75.69,75.7,113915.0,73.705,73.705,73.5108,73.5205,113915.0
2024-06-07 15:10:00,75.69,75.75,75.58,75.66,155932.0,73.5108,73.5691,73.404,73.4817,155932.0
2024-06-07 15:20:00,75.67,75.74,75.58,75.66,172469.0,73.4914,73.5594,73.404,73.4817,172469.0
2024-06-07 15:30:00,75.65,75.68,75.57,75.59,318210.0,73.4719,73.5011,73.3943,73.4137,318210.0
2024-06-07 15:40:00,75.6,75.63,75.46,75.46,334202.0,73.4234,73.4525,73.2874,73.2874,334202.0
2024-06-07 15:50:00,75.46,75.7,75.31,75.39,737801.0,73.2874,73.5205,73.1417,73.2194,737801.0
2024-06-10 09:30:00,75.47,75.54,74.85,75.42,314123.0,73.2971,73.3651,72.695,73.2486,314123.0
2024-06-10 09:40:00,75.42,75.99,75.39,75.98,115324.0,73.2486,73.8022,73.2194,73.7924,115324.0
2024-06-10 09:50:00,76.0,76.07,75.73,75.9,135679.0,73.8119,73.8799,73.5496,73.7148,135679.0
2024-06-10 10:00:00,75.91,75.91,75.54,75.75,241881.0,73.7245,73.7245,73.3651,73.5691,241881.0
2024-06-10 10:10:00,75.73,75.98,75.72,75.97,105522.0,73.5496,73.7924,73.5399,73.7827,105522.0
2024-06-10 10:20:00,75.97,76.26,75.94,76.12,98685.0,73.7827,74.0644,73.7536,73.9284,98685.0
2024-06-10 10:30:00,76.12,76.24,75.81,76.12,193821.0,73.9284,74.045,73.6273,73.9284,193821.0
2024-06-10 10:40:00,76.14,76.27,76.0,76.12,91510.0,73.9478,74.0741,73.8119,73.9284,91510.0
2024-06-10 10:50:00,76.12,76.17,76.0,76.05,111394.0,73.9284,73.977,73.8119,73.8604,111394.0
2024-06-10 11:00:00,76.05,76.17,75.99,76.17,68684.0,73.8604,73.977,73.8022,73.977,68684.0
2024-06-10 11:10:00,76.19,76.31,76.12,76.3,79694.0,73.9964,74.1129,73.9284,74.1032,79694.0
2024-06-10 11:20:00,76.31,76.4,76.24,76.27,70085.0,74.1129,74.2004,74.045,74.0741,70085.0
2024-06-10 11:30:00,76.27,76.51,76.27,76.48,156566.0,74.0741,74.3072,74.0741,74.2781,156566.0
2024-06-10 11:40:00,76.48,76.66,76.45,76.57,199980.0,74.2781,74.4529,74.2489,74.3655,199980.0
2024-06-10 11:50:00,76.56,76.62,76.42,76.5,95804.0,74.3557,74.414,74.2198,74.2975,95804.0
2024-06-10 12:00:00,76.51,76.69,76.51,76.67,100241.0,74.3072,74.482,74.3072,74.4626,100241.0
2024-06-10 12:10:00,76.68,76.74,76.57,76.58,92956.0,74.4723,74.5306,74.3655,74.3752,92956.0
2024-06-10 12:20:00,76.58,76.66,76.49,76.62,90002.0,74.3752,74.4529,74.2878,74.414,90002.0
2024-06-10 12:30:00,76.62,76.68,76.57,76.67,66731.0,74.414,74.4723,74.3655,74.4626,66731.0
2024-06-10 12:40:00,76.67,76.77,76.67,76.73,67993.0,74.4626,74.5597,74.4626,74.5209,67993.0
2024-06-10 12:50:00,76.73,76.77,76.68,76.7,79760.0,74.5209,74.5597,74.4723,74.4917,79760.0
2024-06-10 13:00:00,76.7,76.71,76.6,76.62,59605.0,74.4917,74.5014,74.3946,74.414,59605.0
2024-06-10 13:10:00,76.62,76.63,76.54,76.56,119417.0,74.414,74.4237,74.3363,74.3557,119417.0
2024-06-10 13:20:00,76.56,76.59,76.47,76.53,143024.0,74.3557,74.3849,74.2683,74.3266,143024.0
2024-06-10 13:30:00,76.53,76.7,76.51,76.66,454956.0,74.3266,74.4917,74.3072,74.4529,454956.0
2024-06-10 13:40:00,76.68,76.87,76.65,76.84,86842.0,74.4723,74.6568,74.4432,74.6277,86842.0
2024-06-10 13:50:00,76.85,76.98,76.76,76.96,181199.0,74.6374,74.7637,74.55,74.7442,181199.0
2024-06-10 14:00:00,76.96,76.99,76.83,76.84,115637.0,74.7442,74.7734,74.618,74.6277,115637.0
2024-06-10 14:10:00,76.84,76.95,76.77,76.94,104781.0,74.6277,74.7345,74.5597,74.7248,104781.0
2024-06-10 14:20:00,76.95,76.96,76.82,76.87,74200.0,74.7345,74.7442,74.6083,74.6568,74200.0
2024-06-10 14:30:00,76.87,76.94,76.82,76.84,74417.0,74.6568,74.7248,74.6083,74.6277,74417.0
2024-06-10 14:40:00,76.84,76.87,76.72,76.86,159368.0,74.6277,74.6568,74.5111,74.6471,159368.0
2024-06-10 14:50:00,76.87,76.91,76.79,76.89,110430.0,74.6568,74.6957,74.5791,74.6762,110430.0
2024-06-10 15:00:00,76.89,76.95,76.81,76.87,169504.0,74.6762,74.7345,74.5986,74.6568,169504.0
2024-06-10 15:10:00,76.87,76.95,76.82,76.84,437251.0,74.6568,74.7345,74.6083,74.6277,437251.0
2024-06-10 15:20:00,76.85,76.9,76.77,76.82,175540.0,74.6374,74.686,74.5597,74.6083,175540.0
2024-06-10 15:30:00,76.81,76.85,76.76,76.83,195413.0,74.5986,74.6374,74.55,74.618,195413.0
2024-06-10 15:40:00,76.82,76.9,76.69,76.76,581881.0,74.6083,74.686,74.482,74.55,581881.0
2024-06-10 15:50:00,76.75,77.06,76.68,77.01,736225.0,74.5403,74.8414,74.4723,74.7928,736225.0
2024-06-11 09:30:00,75.3,75.32,73.89,74.09,1467375.0,73.132,73.1514,71.7626,71.9569,1467375.0
2024-06-11 09:40:00,74.11,74.5,73.81,74.09,813693.0,71.9763,72.3551,71.6849,71.9569,813693.0
2024-06-11 09:50:00,74.09,74.32,73.77,73.78,1139295.0,71.9569,72.1802,71.6461,71.6558,1139295.0
2024-06-11 10:00:00,73.78,73.79,72.66,73.13,799301.0,71.6558,71.6655,70.568,71.0245,799301.0
2024-06-11 10:10:00,73.13,73.35,72.99,73.26,634769.0,71.0245,71.2382,70.8885,71.1508,634769.0
2024-06-11 10:20:00,73.26,73.31,73.0,73.3,662116.0,71.1508,71.1993,70.8982,71.1896,662116.0
2024-06-11 10:30:00,73.3,73.37,72.82,72.9,390213.0,71.1896,71.2576,70.7234,70.8011,390213.0
2024-06-11 10:40:00,72.9,72.94,71.88,71.95,656144.0,70.8011,70.84,69.8105,69.8785,656144.0
2024-06-11 10:50:00,71.95,72.3,71.83,72.05,763501.0,69.8785,70.2184,69.7619,69.9756,763501.0
2024-06-11 11:00:00,72.04,72.06,71.67,71.87,508681.0,69.9659,69.9853,69.6065,69.8008,508681.0
2024-06-11 11:10:00,71.87,72.17,71.78,72.12,384388.0,69.8008,70.0921,69.7134,70.0436,384388.0
2024-06-11 11:20:00,72.12,72.72,72.05,72.71,370047.0,70.0436,70.6263,69.9756,70.6166,370047.0
2024-06-11 11:30:00,72.72,72.75,72.11,72.24,302915.0,70.6263,70.6554,70.0339,70.1601,302915.0
2024-06-11 11:40:00,72.21,72.49,72.14,72.15,256594.0,70.131,70.4029,70.063,70.0727,256594.0
2024-06-11 11:50:00,72.14,72.18,71.87,71.93,269751.0,70.063,70.1019,69.8008,69.8591,269751.0
2024-06-11 12:00:00,71.92,72.08,71.87,72.0,187698.0,69.8493,70.0047,69.8008,69.927,187698.0
2024-06-11 12:10:00,72.0,72.02,71.83,71.95,207094.0,69.927,69.9465,69.7619,69.8785,207094.0
2024-06-11 12:20:00,71.95,71.97,71.87,71.88,140181.0,69.8785,69.8979,69.8008,69.8105,140181.0
2024-06-11 12:30:00,71.88,71.88,71.66,71.68,174670.0,69.8105,69.8105,69.5968,69.6162,174670.0
2024-06-11 12:40:00,71.68,71.83,71.57,71.81,293902.0,69.6162,69.7619,69.5094,69.7425,293902.0
2024-06-11 12:50:00,71.81,71.81,71.71,71.74,151245.0,69.7425,69.7425,69.6454,69.6745,151245.0
2024-06-11 13:00:00,71.75,72.07,71.55,72.0,290699.0,69.6842,69.995,69.49,69.927,290699.0
2024-06-11 13:10:00,72.01,72.29,72.0,72.23,233590.0,69.9367,70.2087,69.927,70.1504,233590.0
2024-06-11 13:20:00,72.23,72.29,72.05,72.07,210525.0,70.1504,70.2087,69.9756,69.995,210525.0
2024-06-11 13:30:00,72.08,72.3,72.07,72.14,193821.0,70.0047,70.2184,69.995,70.063,193821.0
2024-06-11 13:40:00,72.15,72.31,72.1,72.15,124360.0,70.0727,70.2281,70.0242,70.0727,124360.0
2024-06-11 13:50:00,72.14,72.34,72.13,72.29,482396.0,70.063,70.2572,70.0533,70.2087,482396.0
2024-06-11 14:00:00,72.29,72.44,72.24,72.3,133344.0,70.2087,70.3544,70.1601,70.2184,133344.0
2024-06-11 14:10:00,72.29,72.41,72.23,72.27,371389.0,70.2087,70.3252,70.1504,70.1893,371389.0
2024-06-11 14:20:00,72.27,72.41,72.25,72.33,206349.0,70.1893,70.3252,70.1698,70.2475,206349.0
2024-06-11 14:30:00,72.33,72.35,72.01,72.04,229444.0,70.2475,70.267,69.9367,69.9659,229444.0
2024-06-11 14:40:00,72.03,72.09,71.97,72.02,437527.0,69.9562,70.0144,69.8979,69.9465,437527.0
2024-06-11 14:50:00,72.03,72.16,72.02,72.13,179302.0,69.9562,70.0824,69.9465,70.0533,179302.0
2024-06-11 15:00:00,72.13,72.41,72.09,72.38,287986.0,70.0533,70.3252,70.0144,70.2961,287986.0
2024-06-11 15:10:00,72.38,72.42,72.32,72.37,340530.0,70.2961,70.3349,70.2378,70.2864,340530.0
2024-06-11 15:20:00,72.37,72.59,72.35,72.56,304651.0,70.2864,70.5,70.267,70.4709,304651.0
2024-06-11 15:30:00,72.56,73.09,72.54,72.93,642744.0,70.4709,70.9857,70.4515,70.8303,642744.0
2024-06-11 15:40:00,72.94,73.01,72.55,72.67,474142.0,70.84,70.908,70.4612,70.5777,474142.0
2024-06-11 15:50:00,72.66,73.0,72.6,72.72,1121701.0,70.568,70.8982,70.5098,70.6263,1121701.0
2024-06-12 09:30:00,73.79,73.95,71.83,72.11,771335.0,71.6655,71.8209,69.7619,70.0339,771335.0
2024-06-12 09:40:00,72.11,72.24,71.7,71.76,554309.0,70.0339,70.1601,69.6357,69.6939,554309.0
2024-06-12 09:50:00,71.76,72.0,71.61,71.63,304690.0,69.6939,69.927,69.5483,69.5677,304690.0
2024-06-12 10:00:00,71.63,72.02,71.4,71.76,575543.0,69.5677,69.9465,69.3443,69.6939,575543.0
2024-06-12 10:10:00,71.76,72.41,71.74,72.31,463424.0,69.6939,70.3252,69.6745,70.2281,463424.0
2024-06-12 10:20:00,72.3,72.4,72.0,72.27,297458.0,70.2184,70.3155,69.927,70.1893,297458.0
2024-06-12 10:30:00,72.26,72.67,72.26,72.59,265782.0,70.1796,70.5777,70.1796,70.5,265782.0
2024-06-12 10:40:00,72.59,72.68,72.48,72.55,191355.0,70.5,70.5875,70.3932,70.4612,191355.0
2024-06-12 10:50:00,72.54,72.59,72.29,72.41,117597.0,70.4515,70.5,70.2087,70.3252,117597.0
2024-06-12 11:00:00,72.39,72.61,72.38,72.41,126744.0,70.3058,70.5195,70.2961,70.3252,126744.0
2024-06-12 11:10:00,72.41,72.52,72.25,72.52,597761.0,70.3252,70.4321,70.1698,70.4321,597761.0
2024-06-12 11:20:00,72.52,72.56,72.33,72.47,92155.0,70.4321,70.4709,70.2475,70.3835,92155.0
2024-06-12 11:30:00,72.48,72.72,72.38,72.69,128115.0,70.3932,70.6263,70.2961,70.5972,128115.0
2024-06-12 11:40:00,72.69,72.74,72.51,72.6,128439.0,70.5972,70.6457,70.4224,70.5098,128439.0
2024-06-12 11:50:00,72.59,72.91,72.53,72.91,142841.0,70.5,70.8108,70.4418,70.8108,142841.0
2024-06-12 12:00:00,72.9,72.97,72.8,72.89,121328.0,70.8011,70.8691,70.704,70.7914,121328.0
2024-06-12 12:10:00,72.87,72.99,72.81,72.96,145631.0,70.772,70.8885,70.7137,70.8594,145631.0
2024-06-12 12:20:00,72.96,73.06,72.95,72.97,109875.0,70.8594,70.9565,70.8497,70.8691,109875.0
2024-06-12 12:30:00,72.98,73.18,72.97,73.03,125928.0,70.8788,71.0731,70.8691,70.9274,125928.0
2024-06-12 12:40:00,73.03,73.13,72.92,73.03,254473.0,70.9274,71.0245,70.8205,70.9274,254473.0
2024-06-12 12:50:00,73.03,73.16,73.01,73.11,122210.0,70.9274,71.0536,70.908,71.0051,122210.0
2024-06-12 13:00:00,73.12,73.14,72.95,73.0,99904.0,71.0148,71.0342,70.8497,70.8982,99904.0
2024-06-12 13:10:00,73.01,73.01,72.92,73.01,135675.0,70.908,70.908,70.8205,70.908,135675.0
2024-06-12 13:20:00,73.01,73.12,72.95,72.96,129983.0,70.908,71.0148,70.8497,70.8594,129983.0
2024-06-12 13:30:00,72.96,72.97,72.73,72.78,86466.0,70.8594,70.8691,70.636,70.6846,86466.0
2024-06-12 13:40:00,72.78,72.8,72.56,72.61,119505.0,70.6846,70.704,70.4709,70.5195,119505.0
2024-06-12 13:50:00,72.61,72.92,72.52,72.91,133756.0,70.5195,70.8205,70.4321,70.8108,133756.0
2024-06-12 14:00:00,72.9,73.09,72.77,72.85,256415.0,70.8011,70.9857,70.6749,70.7526,256415.0
2024-06-12 14:10:00,72.86,72.97,72.75,72.97,88216.0,70.7623,70.8691,70.6554,70.8691,88216.0
2024-06-12 14:20:00,72.98,73.09,72.88,72.92,143031.0,70.8788,70.9857,70.7817,70.8205,143031.0
2024-06-12 14:30:00,72.92,73.09,72.67,72.82,132483.0,70.8205,70.9857,70.5777,70.7234,132483.0
2024-06-12 14:40:00,72.82,72.84,72.61,72.63,202953.0,70.7234,70.7429,70.5195,70.5389,202953.0
2024-06-12 14:50:00,72.64,72.76,72.53,72.63,194307.0,70.5486,70.6652,70.4418,70.5389,194307.0
2024-06-12 15:00:00,72.62,72.78,72.45,72.54,190149.0,70.5292,70.6846,70.3641,70.4515,190149.0
2024-06-12 15:10:00,72.53,72.64,72.47,72.6,129421.0,70.4418,70.5486,70.3835,70.5098,129421.0
2024-06-12 15:20:00,72.6,72.62,72.09,72.14,210770.0,70.5098,70.5292,70.0144,70.063,210770.0
2024-06-12 15:30:00,72.13,72.28,72.09,72.22,308621.0,70.0533,70.199,70.0144,70.1407,308621.0
2024-06-12 15:40:00,72.21,72.37,72.12,72.17,321682.0,70.131,70.2864,70.0436,70.0921,321682.0
2024-06-12 15:50:00,72.17,72.45,72.15,72.25,848262.0,70.0921,70.3641,70.0727,70.1698,848262.0
2024-06-13 09:30:00,72.56,73.31,72.36,73.0,450306.0,70.4709,71.1993,70.2767,70.8982,450306.0
2024-06-13 09:40:00,73.06,73.29,72.8,73.08,167342.0,70.9565,71.1799,70.704,70.9759,167342.0
2024-06-13 09:50:00,73.07,73.28,72.98,73.01,177306.0,70.9662,71.1702,70.8788,70.908,177306.0
2024-06-13 10:00:00,73.01,73.5,72.98,73.34,242835.0,70.908,71.3838,70.8788,71.2285,242835.0
2024-06-13 10:10:00,73.33,73.47,73.2,73.43,184167.0,71.2187,71.3547,71.0925,71.3159,184167.0
2024-06-13 10:20:00,73.42,73.52,73.24,73.37,118980.0,71.3062,71.4033,71.1313,71.2576,118980.0
2024-06-13 10:30:00,73.37,73.37,72.95,73.08,206685.0,71.2576,71.2576,70.8497,70.9759,206685.0
2024-06-13 10:40:00,73.09,73.25,72.99,73.16,606855.0,70.9857,71.141,70.8885,71.0536,606855.0
2024-06-13 10:50:00,73.18,73.35,73.14,73.27,137127.0,71.0731,71.2382,71.0342,71.1605,137127.0
2024-06-13 11:00:00,73.27,73.27,72.96,72.97,204744.0,71.1605,71.1605,70.8594,70.8691,204744.0
2024-06-13 11:10:00,72.96,73.07,72.81,72.88,91274.0,70.8594,70.9662,70.7137,70.7817,91274.0
2024-06-13 11:20:00,72.88,73.01,72.78,72.98,115904.0,70.7817,70.908,70.6846,70.8788,115904.0
2024-06-13 11:30:00,72.98,73.18,72.96,73.11,67971.0,70.8788,71.0731,70.8594,71.0051,67971.0
2024-06-13 11:40:00,73.1,73.18,73.02,73.04,80381.0,70.9954,71.0731,70.9177,70.9371,80381.0
2024-06-13 11:50:00,73.05,73.07,72.89,72.9,61635.0,70.9468,70.9662,70.7914,70.8011,61635.0
2024-06-13 12:00:00,72.89,73.05,72.85,72.92,106250.0,70.7914,70.9468,70.7526,70.8205,106250.0
2024-06-13 12:10:00,72.92,73.13,72.9,73.1,78196.0,70.8205,71.0245,70.8011,70.9954,78196.0
2024-06-13 12:20:00,73.11,73.19,73.0,73.03,98597.0,71.0051,71.0828,70.8982,70.9274,98597.0
2024-06-13 12:30:00,73.02,73.39,72.99,73.34,102795.0,70.9177,71.277,70.8885,71.2285,102795.0
2024-06-13 12:40:00,73.33,73.53,73.33,73.42,148865.0,71.2187,71.413,71.2187,71.3062,148865.0
2024-06-13 12:50:00,73.42,73.52,73.37,73.5,159572.0,71.3062,71.4033,71.2576,71.3838,159572.0
2024-06-13 13:00:00,73.49,73.67,73.49,73.52,148835.0,71.3741,71.549,71.3741,71.4033,148835.0
2024-06-13 13:10:00,73.52,73.58,73.33,73.33,149768.0,71.4033,71.4615,71.2187,71.2187,149768.0
2024-06-13 13:20:00,73.33,73.35,73.17,73.18,92297.0,71.2187,71.2382,71.0634,71.0731,92297.0
2024-06-13 13:30:00,73.17,73.21,73.05,73.14,67160.0,71.0634,71.1022,70.9468,71.0342,67160.0
2024-06-13 13:40:00,73.15,73.24,73.15,73.23,78954.0,71.0439,71.1313,71.0439,71.1216,78954.0
2024-06-13 13:50:00,73.23,73.41,73.22,73.31,258920.0,71.1216,71.2964,71.1119,71.1993,258920.0
2024-06-13 14:00:00,73.31,73.44,73.3,73.38,170727.0,71.1993,71.3256,71.1896,71.2673,170727.0
2024-06-13 14:10:00,73.38,73.43,73.27,73.29,67363.0,71.2673,71.3159,71.1605,71.1799,67363.0
2024-06-13 14:20:00,73.29,73.35,73.26,73.32,60012.0,71.1799,71.2382,71.1508,71.209,60012.0
2024-06-13 14:30:00,73.33,73.43,73.31,73.32,82949.0,71.2187,71.3159,71.1993,71.209,82949.0
2024-06-13 14:40:00,73.32,73.38,73.21,73.26,113230.0,71.209,71.2673,71.1022,71.1508,113230.0
2024-06-13 14:50:00,73.26,73.45,73.22,73.34,201382.0,71.1508,71.3353,71.1119,71.2285,201382.0
2024-06-13 15:00:00,73.35,73.45,73.27,73.41,99620.0,71.2382,71.3353,71.1605,71.2964,99620.0
2024-06-13 15:10:00,73.41,73.57,73.36,73.56,167659.0,71.2964,71.4518,71.2479,71.4421,167659.0
2024-06-13 15:20:00,73.56,73.7,73.53,73.61,163120.0,71.4421,71.5781,71.413,71.4907,163120.0
2024-06-13 15:30:00,73.6,73.7,73.5,73.7,509006.0,71.481,71.5781,71.3838,71.5781,509006.0
2024-06-13 15:40:00,73.71,73.72,73.47,73.47,313020.0,71.5878,71.5975,71.3547,71.3547,313020.0
2024-06-13 15:50:00,73.47,73.58,73.15,73.17,609896.0,71.3547,71.4615,71.0439,71.0634,609896.0
2024-06-14 09:30:00,72.76,73.11,72.38,73.09,229934.0,70.6652,71.0051,70.2961,70.9857,229934.0
2024-06-14 09:40:00,73.11,73.32,73.06,73.19,72387.0,71.0051,71.209,70.9565,71.0828,72387.0
2024-06-14 09:50:00,73.19,73.34,73.0,73.08,113781.0,71.0828,71.2285,70.8982,70.9759,113781.0
2024-06-14 10:00:00,73.06,73.39,72.99,73.34,158063.0,70.9565,71.277,70.8885,71.2285,158063.0
2024-06-14 10:10:00,73.34,73.54,73.29,73.47,216909.0,71.2285,71.4227,71.1799,71.3547,216909.0
2024-06-14 10:20:00,73.46,73.51,73.19,73.33,167607.0,71.345,71.3936,71.0828,71.2187,167607.0
2024-06-14 10:30:00,73.34,73.47,73.3,73.43,201548.0,71.2285,71.3547,71.1896,71.3159,201548.0
2024-06-14 10:40:00,73.42,73.42,72.79,72.87,283788.0,71.3062,71.3062,70.6943,70.772,283788.0
2024-06-14 10:50:00,72.88,73.01,72.81,72.94,163916.0,70.7817,70.908,70.7137,70.84,163916.0
2024-06-14 11:00:00,72.94,72.94,72.69,72.85,65948.0,70.84,70.84,70.5972,70.7526,65948.0
2024-06-14 11:10:00,72.86,73.0,72.86,72.97,85530.0,70.7623,70.8982,70.7623,70.8691,85530.0
2024-06-14 11:20:00,72.98,73.04,72.94,73.01,137481.0,70.8788,70.9371,70.84,70.908,137481.0
2024-06-14 11:30:00,73.0,73.09,72.93,72.94,99875.0,70.8982,70.9857,70.8303,70.84,99875.0
2024-06-14 11:40:00,72.93,72.93,72.84,72.91,64130.0,70.8303,70.8303,70.7429,70.8108,64130.0
2024-06-14 11:50:00,72.91,72.93,72.81,72.92,49457.0,70.8108,70.8303,70.7137,70.8205,49457.0
2024-06-14 12:00:00,72.92,72.92,72.7,72.81,73892.0,70.8205,70.8205,70.6069,70.7137,73892.0
2024-06-14 12:10:00,72.81,72.9,72.81,72.86,58191.0,70.7137,70.8011,70.7137,70.7623,58191.0
2024-06-14 12:20:00,72.86,73.0,72.85,72.94,107379.0,70.7623,70.8982,70.7526,70.84,107379.0
2024-06-14 12:30:00,72.94,73.0,72.89,72.98,44553.0,70.84,70.8982,70.7914,70.8788,44553.0
2024-06-14 12:40:00,72.97,73.01,72.95,72.97,43149.0,70.8691,70.908,70.8497,70.8691,43149.0
2024-06-14 12:50:00,72.98,72.99,72.82,72.84,38309.0,70.8788,70.8885,70.7234,70.7429,38309.0
2024-06-14 13:00:00,72.85,72.99,72.85,72.99,51800.0,70.7526,70.8885,70.7526,70.8885,51800.0
2024-06-14 13:10:00,72.99,73.11,72.98,73.11,53128.0,70.8885,71.0051,70.8788,71.0051,53128.0
2024-06-14 13:20:00,73.11,73.12,72.96,73.01,68169.0,71.0051,71.0148,70.8594,70.908,68169.0
2024-06-14 13:30:00,73.01,73.02,72.92,72.94,48057.0,70.908,70.9177,70.8205,70.84,48057.0
2024-06-14 13:40:00,72.94,72.99,72.9,72.93,39503.0,70.84,70.8885,70.8011,70.8303,39503.0
2024-06-14 13:50:00,72.93,72.98,72.9,72.93,39688.0,70.8303,70.8788,70.8011,70.8303,39688.0
2024-06-14 14:00:00,72.94,72.94,72.86,72.91,88053.0,70.84,70.84,70.7623,70.8108,88053.0
2024-06-14 14:10:00,72.91,73.05,72.87,72.98,65179.0,70.8108,70.9468,70.772,70.8788,65179.0
2024-06-14 14:20:00,72.99,73.1,72.97,72.97,88297.0,70.8885,70.9954,70.8691,70.8691,88297.0
2024-06-14 14:30:00,72.95,72.96,72.84,72.91,66784.0,70.8497,70.8594,70.7429,70.8108,66784.0
2024-06-14 14:40:00,72.91,73.05,72.9,73.0,68158.0,70.8108,70.9468,70.8011,70.8982,68158.0
2024-06-14 14:50:00,72.99,73.02,72.94,73.01,47524.0,70.8885,70.9177,70.84,70.908,47524.0
2024-06-14 15:00:00,73.0,73.12,72.97,73.09,49126.0,70.8982,71.0148,70.8691,70.9857,49126.0
2024-06-14 15:10:00,73.09,73.16,73.08,73.12,50849.0,70.9857,71.0536,70.9759,71.0148,50849.0
2024-06-14 15:20:00,73.12,73.13,73.03,73.06,77473.0,71.0148,71.0245,70.9274,70.9565,77473.0
2024-06-14 15:30:00,73.05,73.23,73.02,73.16,154959.0,70.9468,71.1216,70.9177,71.0536,154959.0
2024-06-14 15:40:00,73.15,73.26,73.05,73.06,118166.0,71.0439,71.1508,70.9468,70.9565,118166.0
2024-06-14 15:50:00,73.06,73.09,72.94,73.07,357085.0,70.9565,70.9857,70.84,70.9662,357085.0
2024-06-17 09:30:00,72.73,73.33,72.19,72.8,464287.0,70.636,71.2187,70.1116,70.704,464287.0
2024-06-17 09:40:00,72.81,73.2,72.73,72.84,134549.0,70.7137,71.0925,70.636,70.7429,134549.0
2024-06-17 09:50:00,72.84,72.98,72.68,72.71,130291.0,70.7429,70.8788,70.5875,70.6166,130291.0
2024-06-17 10:00:00,72.72,72.74,72.57,72.57,144764.0,70.6263,70.6457,70.4806,70.4806,144764.0
2024-06-17 10:10:00,72.56,72.66,72.38,72.49,83826.0,70.4709,70.568,70.2961,70.4029,83826.0
2024-06-17 10:20:00,72.51,72.78,72.51,72.7,219067.0,70.4224,70.6846,70.4224,70.6069,219067.0
2024-06-17 10:30:00,72.69,72.8,72.64,72.73,93234.0,70.5972,70.704,70.5486,70.636,93234.0
2024-06-17 10:40:00,72.74,72.94,72.71,72.89,88533.0,70.6457,70.84,70.6166,70.7914,88533.0
2024-06-17 10:50:00,72.88,72.95,72.82,72.9,90536.0,70.7817,70.8497,70.7234,70.8011,90536.0
2024-06-17 11:00:00,72.89,73.11,72.88,73.08,99915.0,70.7914,71.0051,70.7817,70.9759,99915.0
2024-06-17 11:10:00,73.07,73.21,73.06,73.17,111393.0,70.9662,71.1022,70.9565,71.0634,111393.0
2024-06-17 11:20:00,73.17,73.33,73.16,73.3,65704.0,71.0634,71.2187,71.0536,71.1896,65704.0
2024-06-17 11:30:00,73.3,73.32,73.06,73.13,97691.0,71.1896,71.209,70.9565,71.0245,97691.0
2024-06-17 11:40:00,73.14,73.35,73.07,73.27,57312.0,71.0342,71.2382,70.9662,71.1605,57312.0
2024-06-17 11:50:00,73.27,73.28,73.17,73.17,79430.0,71.1605,71.1702,71.0634,71.0634,79430.0
2024-06-17 12:00:00,73.18,73.22,73.12,73.19,50177.0,71.0731,71.1119,71.0148,71.0828,50177.0
2024-06-17 12:10:00,73.19,73.33,73.17,73.31,52523.0,71.0828,71.2187,71.0634,71.1993,52523.0
2024-06-17 12:20:00,73.32,73.38,73.22,73.38,31981.0,71.209,71.2673,71.1119,71.2673,31981.0
2024-06-17 12:30:00,73.38,73.39,73.29,73.3,49826.0,71.2673,71.277,71.1799,71.1896,49826.0
2024-06-17 12:40:00,73.3,73.35,73.26,73.31,58718.0,71.1896,71.2382,71.1508,71.1993,58718.0
2024-06-17 12:50:00,73.3,73.35,73.29,73.32,37378.0,71.1896,71.2382,71.1799,71.209,37378.0
2024-06-17 13:00:00,73.32,73.36,73.28,73.3,48136.0,71.209,71.2479,71.1702,71.1896,48136.0
2024-06-17 13:10:00,73.29,73.4,73.25,73.39,57174.0,71.1799,71.2867,71.141,71.277,57174.0
2024-06-17 13:20:00,73.4,73.4,73.21,73.28,40016.0,71.2867,71.2867,71.1022,71.1702,40016.0
2024-06-17 13:30:00,73.28,73.33,73.21,73.26,51357.0,71.1702,71.2187,71.1022,71.1508,51357.0
2024-06-17 13:40:00,73.26,73.26,73.04,73.05,104462.0,71.1508,71.1508,70.9371,70.9468,104462.0
2024-06-17 13:50:00,73.07,73.08,72.96,73.06,67685.0,70.9662,70.9759,70.8594,70.9565,67685.0
2024-06-17 14:00:00,73.07,73.17,72.94,73.17,135777.0,70.9662,71.0634,70.84,71.0634,135777.0
2024-06-17 14:10:00,73.16,73.2,73.02,73.05,70571.0,71.0536,71.0925,70.9177,70.9468,70571.0
2024-06-17 14:20:00,73.05,73.12,72.98,73.09,91541.0,70.9468,71.0148,70.8788,70.9857,91541.0
2024-06-17 14:30:00,73.09,73.09,73.0,73.02,48156.0,70.9857,70.9857,70.8982,70.9177,48156.0
2024-06-17 14:40:00,73.01,73.02,72.78,72.81,82256.0,70.908,70.9177,70.6846,70.7137,82256.0
2024-06-17 14:50:00,72.8,72.81,72.7,72.78,79681.0,70.704,70.7137,70.6069,70.6846,79681.0
2024-06-17 15:00:00,72.77,72.79,72.73,72.78,72334.0,70.6749,70.6943,70.636,70.6846,72334.0
2024-06-17 15:10:00,72.78,72.83,72.75,72.78,70170.0,70.6846,70.7331,70.6554,70.6846,70170.0
2024-06-17 15:20:00,72.78,72.81,72.68,72.72,126400.0,70.6846,70.7137,70.5875,70.6263,126400.0
2024-06-17 15:30:00,72.72,72.84,72.67,72.81,101710.0,70.6263,70.7429,70.5777,70.7137,101710.0
2024-06-17 15:40:00,72.81,72.81,72.44,72.45,204397.0,70.7137,70.7137,70.3544,70.3641,204397.0
2024-06-17 15:50:00,72.44,72.54,72.3,72.33,731190.0,70.3544,70.4515,70.2184,70.2475,731190.0
2024-06-18 09:30:00,69.1,70.08,69.02,69.5,2827484.0,67.1105,68.0623,67.0328,67.499,2827484.0
2024-06-18 09:40:00,69.5,69.95,68.97,69.88,1208188.0,67.499,67.9361,66.9843,67.8681,1208188.0
2024-06-18 09:50:00,69.86,70.2,69.7,69.95,1431940.0,67.8486,68.1789,67.6933,67.9361,1431940.0
2024-06-18 10:00:00,69.92,70.01,69.7,69.77,701898.0,67.9069,67.9943,67.6933,67.7612,701898.0
2024-06-18 10:10:00,69.75,70.03,69.69,69.99,584563.0,67.7418,68.0138,67.6835,67.9749,584563.0
2024-06-18 10:20:00,69.99,70.08,69.88,69.96,560221.0,67.9749,68.0623,67.8681,67.9458,560221.0
2024-06-18 10:30:00,69.95,70.09,69.86,70.04,1099989.0,67.9361,68.072,67.8486,68.0235,1099989.0
2024-06-18 10:40:00,70.03,70.4,69.98,70.3,899395.0,68.0138,68.3731,67.9652,68.276,899395.0
2024-06-18 10:50:00,70.3,70.38,70.18,70.29,486022.0,68.276,68.3537,68.1594,68.2663,486022.0
2024-06-18 11:00:00,70.28,70.32,70.15,70.3,387559.0,68.2566,68.2954,68.1303,68.276,387559.0
2024-06-18 11:10:00,70.3,70.4,70.1,70.23,402897.0,68.276,68.3731,68.0817,68.208,402897.0
2024-06-18 11:20:00,70.22,70.27,70.09,70.15,210146.0,68.1983,68.2468,68.072,68.1303,210146.0
2024-06-18 11:30:00,70.15,70.26,70.11,70.23,335021.0,68.1303,68.2371,68.0915,68.208,335021.0
2024-06-18 11:40:00,70.23,70.3,70.11,70.16,270640.0,68.208,68.276,68.0915,68.14,270640.0
2024-06-18 11:50:00,70.15,70.17,69.92,69.98,508359.0,68.1303,68.1497,67.9069,67.9652,508359.0
2024-06-18 12:00:00,69.98,70.0,69.81,69.92,257997.0,67.9652,67.9846,67.8001,67.9069,257997.0
2024-06-18 12:10:00,69.92,70.02,69.86,69.86,218844.0,67.9069,68.004,67.8486,67.8486,218844.0
2024-06-18 12:20:00,69.87,70.05,69.77,69.99,220766.0,67.8584,68.0332,67.7612,67.9749,220766.0
2024-06-18 12:30:00,69.98,70.02,69.77,69.85,145586.0,67.9652,68.004,67.7612,67.8389,145586.0
2024-06-18 12:40:00,69.85,69.85,69.6,69.72,154184.0,67.8389,67.8389,67.5961,67.7127,154184.0
2024-06-18 12:50:00,69.72,69.86,69.69,69.78,156961.0,67.7127,67.8486,67.6835,67.771,156961.0
2024-06-18 13:00:00,69.78,69.79,69.55,69.56,230851.0,67.771,67.7807,67.5476,67.5573,230851.0
2024-06-18 13:10:00,69.55,69.66,69.48,69.66,320217.0,67.5476,67.6544,67.4796,67.6544,320217.0
2024-06-18 13:20:00,69.66,69.85,69.6,69.77,253182.0,67.6544,67.8389,67.5961,67.7612,253182.0
2024-06-18 13:30:00,69.76,69.85,69.7,69.74,113103.0,67.7515,67.8389,67.6933,67.7321,113103.0
2024-06-18 13:40:00,69.74,69.82,69.73,69.81,132767.0,67.7321,67.8098,67.7224,67.8001,132767.0
2024-06-18 13:50:00,69.82,69.88,69.72,69.83,107820.0,67.8098,67.8681,67.7127,67.8195,107820.0
2024-06-18 14:00:00,69.83,69.97,69.73,69.96,472993.0,67.8195,67.9555,67.7224,67.9458,472993.0
2024-06-18 14:10:00,69.97,70.01,69.85,69.97,345845.0,67.9555,67.9943,67.8389,67.9555,345845.0
2024-06-18 14:20:00,69.98,70.08,69.84,69.95,175110.0,67.9652,68.0623,67.8292,67.9361,175110.0
2024-06-18 14:30:00,69.96,70.07,69.92,70.06,218750.0,67.9458,68.0526,67.9069,68.0429,218750.0
2024-06-18 14:40:00,70.06,70.08,69.87,69.9,550321.0,68.0429,68.0623,67.8584,67.8875,550321.0
2024-06-18 14:50:00,69.9,69.92,69.83,69.92,154921.0,67.8875,67.9069,67.8195,67.9069,154921.0
2024-06-18 15:00:00,69.91,70.14,69.83,70.14,179301.0,67.8972,68.1206,67.8195,68.1206,179301.0
2024-06-18 15:10:00,70.14,70.26,70.07,70.2,228687.0,68.1206,68.2371,68.0526,68.1789,228687.0
2024-06-18 15:20:00,70.2,70.23,70.14,70.2,204203.0,68.1789,68.208,68.1206,68.1789,204203.0
2024-06-18 15:30:00,70.19,70.26,70.11,70.24,253777.0,68.1691,68.2371,68.0915,68.2177,253777.0
2024-06-18 15:40:00,70.25,70.59,70.24,70.52,594763.0,68.2274,68.5576,68.2177,68.4896,594763.0
2024-06-18 15:50:00,70.53,70.56,70.35,70.47,1810974.0,68.4994,68.5285,68.3245,68.4411,1810974.0
2024-06-20 09:30:00,71.0,71.4,70.78,70.96,1048430.0,68.9558,69.3443,68.7422,68.917,1048430.0
2024-06-20 09:40:00,70.96,71.61,70.93,71.48,441008.0,68.917,69.5483,68.8878,69.422,441008.0
2024-06-20 09:50:00,71.49,71.65,71.19,71.33,315385.0,69.4317,69.5871,69.1404,69.2763,315385.0
2024-06-20 10:00:00,71.33,71.87,71.3,71.82,432671.0,69.2763,69.8008,69.2472,69.7522,432671.0
2024-06-20 10:10:00,71.83,71.83,71.56,71.73,345514.0,69.7619,69.7619,69.4997,69.6648,345514.0
2024-06-20 10:20:00,71.73,72.1,71.65,72.04,224408.0,69.6648,70.0242,69.5871,69.9659,224408.0
2024-06-20 10:30:00,72.03,72.09,71.84,72.03,345112.0,69.9562,70.0144,69.7716,69.9562,345112.0
2024-06-20 10:40:00,72.02,72.03,71.8,71.98,220872.0,69.9465,69.9562,69.7328,69.9076,220872.0
2024-06-20 10:50:00,71.98,71.99,71.65,71.7,333735.0,69.9076,69.9173,69.5871,69.6357,333735.0
2024-06-20 11:00:00,71.71,71.74,71.52,71.63,202297.0,69.6454,69.6745,69.4609,69.5677,202297.0
2024-06-20 11:10:00,71.63,72.04,71.6,71.98,163317.0,69.5677,69.9659,69.5386,69.9076,163317.0
2024-06-20 11:20:00,71.97,72.05,71.65,71.65,251289.0,69.8979,69.9756,69.5871,69.5871,251289.0
2024-06-20 11:30:00,71.64,71.88,71.58,71.66,203733.0,69.5774,69.8105,69.5191,69.5968,203733.0
2024-06-20 11:40:00,71.66,71.9,71.65,71.89,130276.0,69.5968,69.8299,69.5871,69.8202,130276.0
2024-06-20 11:50:00,71.92,72.1,71.87,71.98,177309.0,69.8493,70.0242,69.8008,69.9076,177309.0
2024-06-20 12:00:00,71.98,72.19,71.98,72.17,135336.0,69.9076,70.1116,69.9076,70.0921,135336.0
2024-06-20 12:10:00,72.17,72.31,72.16,72.27,152544.0,70.0921,70.2281,70.0824,70.1893,152544.0
2024-06-20 12:20:00,72.27,72.27,72.04,72.05,140390.0,70.1893,70.1893,69.9659,69.9756,140390.0
2024-06-20 12:30:00,72.05,72.12,71.95,71.95,162947.0,69.9756,70.0436,69.8785,69.8785,162947.0
2024-06-20 12:40:00,71.95,71.99,71.75,71.76,172697.0,69.8785,69.9173,69.6842,69.6939,172697.0
2024-06-20 12:50:00,71.75,71.84,71.68,71.76,207126.0,69.6842,69.7716,69.6162,69.6939,207126.0
2024-06-20 13:00:00,71.77,71.84,71.66,71.82,93612.0,69.7037,69.7716,69.5968,69.7522,93612.0
2024-06-20 13:10:00,71.82,71.97,71.82,71.92,160659.0,69.7522,69.8979,69.7522,69.8493,160659.0
2024-06-20 13:20:00,71.92,71.99,71.88,71.91,177917.0,69.8493,69.9173,69.8105,69.8396,177917.0
2024-06-20 13:30:00,71.91,72.28,71.89,72.28,184252.0,69.8396,70.199,69.8202,70.199,184252.0
2024-06-20 13:40:00,72.28,72.39,72.26,72.36,126604.0,70.199,70.3058,70.1796,70.2767,126604.0
2024-06-20 13:50:00,72.36,72.57,72.33,72.56,147703.0,70.2767,70.4806,70.2475,70.4709,147703.0
2024-06-20 14:00:00,72.56,72.56,72.44,72.45,159895.0,70.4709,70.4709,70.3544,70.3641,159895.0
2024-06-20 14:10:00,72.45,72.48,72.32,72.37,149496.0,70.3641,70.3932,70.2378,70.2864,149496.0
2024-06-20 14:20:00,72.37,72.42,72.31,72.41,109550.0,70.2864,70.3349,70.2281,70.3252,109550.0
2024-06-20 14:30:00,72.42,72.45,72.33,72.35,169869.0,70.3349,70.3641,70.2475,70.267,169869.0
2024-06-20 14:40:00,72.36,72.43,72.31,72.42,163248.0,70.2767,70.3447,70.2281,70.3349,163248.0
2024-06-20 14:50:00,72.42,72.44,72.37,72.39,205863.0,70.3349,70.3544,70.2864,70.3058,205863.0
2024-06-20 15:00:00,72.39,72.42,72.22,72.29,238876.0,70.3058,70.3349,70.1407,70.2087,238876.0
2024-06-20 15:10:00,72.29,72.46,72.26,72.39,274680.0,70.2087,70.3738,70.1796,70.3058,274680.0
2024-06-20 15:20:00,72.39,72.78,72.39,72.74,323297.0,70.3058,70.6846,70.3058,70.6457,323297.0
2024-06-20 15:30:00,72.75,72.86,72.66,72.86,290576.0,70.6554,70.7623,70.568,70.7623,290576.0
2024-06-20 15:40:00,72.86,72.89,72.7,72.72,411259.0,70.7623,70.7914,70.6069,70.6263,411259.0
2024-06-20 15:50:00,72.71,72.8,72.46,72.49,1148977.0,70.6166,70.704,70.3738,70.4029,1148977.0
2024-06-21 09:30:00,73.36,73.69,72.88,73.06,5070759.0,71.2479,71.5684,70.7817,70.9565,5070759.0
2024-06-21 09:40:00,73.06,73.2,72.76,73.01,368986.0,70.9565,71.0925,70.6652,70.908,368986.0
2024-06-21 09:50:00,73.01,73.06,72.4,72.57,249588.0,70.908,70.9565,70.3155,70.4806,249588.0
2024-06-21 10:00:00,72.56,72.66,72.41,72.51,288372.0,70.4709,70.568,70.3252,70.4224,288372.0
2024-06-21 10:10:00,72.51,72.97,72.5,72.62,163501.0,70.4224,70.8691,70.4126,70.5292,163501.0
2024-06-21 10:20:00,72.63,73.11,72.61,73.02,128697.0,70.5389,71.0051,70.5195,70.9177,128697.0
2024-06-21 10:30:00,73.01,73.05,72.82,72.97,105912.0,70.908,70.9468,70.7234,70.8691,105912.0
2024-06-21 10:40:00,72.97,73.09,72.85,72.97,129080.0,70.8691,70.9857,70.7526,70.8691,129080.0
2024-06-21 10:50:00,72.96,73.01,72.79,72.86,144457.0,70.8594,70.908,70.6943,70.7623,144457.0
2024-06-21 11:00:00,72.85,72.85,72.62,72.66,88356.0,70.7526,70.7526,70.5292,70.568,88356.0
2024-06-21 11:10:00,72.65,72.7,72.53,72.56,104181.0,70.5583,70.6069,70.4418,70.4709,104181.0
2024-06-21 11:20:00,72.55,72.6,72.38,72.38,106170.0,70.4612,70.5098,70.2961,70.2961,106170.0
2024-06-21 11:30:00,72.37,72.37,72.14,72.23,178410.0,70.2864,70.2864,70.063,70.1504,178410.0
2024-06-21 11:40:00,72.23,72.32,72.17,72.3,161447.0,70.1504,70.2378,70.0921,70.2184,161447.0
2024-06-21 11:50:00,72.3,72.46,72.23,72.44,141376.0,70.2184,70.3738,70.1504,70.3544,141376.0
2024-06-21 12:00:00,72.45,72.51,72.37,72.48,147503.0,70.3641,70.4224,70.2864,70.3932,147503.0
2024-06-21 12:10:00,72.48,72.56,72.44,72.53,83519.0,70.3932,70.4709,70.3544,70.4418,83519.0
2024-06-21 12:20:00,72.52,72.57,72.48,72.56,58552.0,70.4321,70.4806,70.3932,70.4709,58552.0
2024-06-21 12:30:00,72.56,72.59,72.4,72.53,175454.0,70.4709,70.5,70.3155,70.4418,175454.0
2024-06-21 12:40:00,72.53,72.69,72.52,72.66,64461.0,70.4418,70.5972,70.4321,70.568,64461.0
2024-06-21 12:50:00,72.65,72.65,72.49,72.58,160020.0,70.5583,70.5583,70.4029,70.4903,160020.0
2024-06-21 13:00:00,72.58,72.6,72.41,72.41,74765.0,70.4903,70.5098,70.3252,70.3252,74765.0
2024-06-21 13:10:00,72.4,72.43,72.25,72.26,111226.0,70.3155,70.3447,70.1698,70.1796,111226.0
2024-06-21 13:20:00,72.26,72.27,72.13,72.17,149159.0,70.1796,70.1893,70.0533,70.0921,149159.0
2024-06-21 13:30:00,72.16,72.2,72.07,72.17,133373.0,70.0824,70.1213,69.995,70.0921,133373.0
2024-06-21 13:40:00,72.17,72.33,72.15,72.33,165632.0,70.0921,70.2475,70.0727,70.2475,165632.0
2024-06-21 13:50:00,72.33,72.57,72.32,72.47,149563.0,70.2475,70.4806,70.2378,70.3835,149563.0
2024-06-21 14:00:00,72.48,72.63,72.44,72.63,100982.0,70.3932,70.5389,70.3544,70.5389,100982.0
2024-06-21 14:10:00,72.63,72.66,72.58,72.64,78039.0,70.5389,70.568,70.4903,70.5486,78039.0
2024-06-21 14:20:00,72.65,72.69,72.58,72.68,68840.0,70.5583,70.5972,70.4903,70.5875,68840.0
2024-06-21 14:30:00,72.68,72.69,72.52,72.61,52877.0,70.5875,70.5972,70.4321,70.5195,52877.0
2024-06-21 14:40:00,72.61,72.68,72.56,72.59,57306.0,70.5195,70.5875,70.4709,70.5,57306.0
2024-06-21 14:50:00,72.58,72.72,72.55,72.67,105501.0,70.4903,70.6263,70.4612,70.5777,105501.0
2024-06-21 15:00:00,72.67,72.77,72.66,72.73,141487.0,70.5777,70.6749,70.568,70.636,141487.0
2024-06-21 15:10:00,72.73,72.81,72.69,72.77,140922.0,70.636,70.7137,70.5972,70.6749,140922.0
2024-06-21 15:20:00,72.77,72.79,72.7,72.71,155476.0,70.6749,70.6943,70.6069,70.6166,155476.0
2024-06-21 15:30:00,72.72,72.78,72.63,72.65,261799.0,70.6263,70.6846,70.5389,70.5583,261799.0
2024-06-21 15:40:00,72.66,72.74,72.6,72.63,278311.0,70.568,70.6457,70.5098,70.5389,278311.0
2024-06-21 15:50:00,72.64,72.87,72.53,72.77,985014.0,70.5486,70.772,70.4418,70.6749,985014.0
2024-06-24 09:30:00,72.5,72.69,72.25,72.6,310801.0,70.4126,70.5972,70.1698,70.5098,310801.0
2024-06-24 09:40:00,72.62,73.08,72.58,73.01,154390.0,70.5292,70.9759,70.4903,70.908,154390.0
2024-06-24 09:50:00,73.02,73.26,72.99,73.05,130651.0,70.9177,71.1508,70.8885,70.9468,130651.0
2024-06-24 10:00:00,73.05,73.38,73.05,73.38,116493.0,70.9468,71.2673,70.9468,71.2673,116493.0
2024-06-24 10:10:00,73.38,73.38,73.2,73.27,188953.0,71.2673,71.2673,71.0925,71.1605,188953.0
2024-06-24 10:20:00,73.27,73.45,73.24,73.42,148600.0,71.1605,71.3353,71.1313,71.3062,148600.0
2024-06-24 10:30:00,73.43,73.56,73.27,73.32,153519.0,71.3159,71.4421,71.1605,71.209,153519.0
2024-06-24 10:40:00,73.31,73.63,73.3,73.6,187260.0,71.1993,71.5101,71.1896,71.481,187260.0
2024-06-24 10:50:00,73.6,73.77,73.57,73.66,106974.0,71.481,71.6461,71.4518,71.5392,106974.0
2024-06-24 11:00:00,73.65,73.7,73.44,73.56,104682.0,71.5295,71.5781,71.3256,71.4421,104682.0
2024-06-24 11:10:00,73.55,73.58,73.5,73.51,109095.0,71.4324,71.4615,71.3838,71.3936,109095.0
2024-06-24 11:20:00,73.51,73.62,73.49,73.56,82359.0,71.3936,71.5004,71.3741,71.4421,82359.0
2024-06-24 11:30:00,73.56,73.65,73.46,73.54,148782.0,71.4421,71.5295,71.345,71.4227,148782.0
2024-06-24 11:40:00,73.54,73.63,73.16,73.27,605625.0,71.4227,71.5101,71.0536,71.1605,605625.0
2024-06-24 11:50:00,73.28,73.6,73.27,73.56,174836.0,71.1702,71.481,71.1605,71.4421,174836.0
2024-06-24 12:00:00,73.56,73.59,73.22,73.39,85773.0,71.4421,71.4713,71.1119,71.277,85773.0
2024-06-24 12:10:00,73.38,73.48,73.32,73.41,60733.0,71.2673,71.3644,71.209,71.2964,60733.0
2024-06-24 12:20:00,73.41,73.49,73.36,73.44,64767.0,71.2964,71.3741,71.2479,71.3256,64767.0
2024-06-24 12:30:00,73.45,73.57,73.44,73.56,89688.0,71.3353,71.4518,71.3256,71.4421,89688.0
2024-06-24 12:40:00,73.56,73.64,73.49,73.58,73145.0,71.4421,71.5198,71.3741,71.4615,73145.0
2024-06-24 12:50:00,73.57,73.61,73.5,73.54,64692.0,71.4518,71.4907,71.3838,71.4227,64692.0
2024-06-24 13:00:00,73.54,73.71,73.52,73.64,162996.0,71.4227,71.5878,71.4033,71.5198,162996.0
2024-06-24 13:10:00,73.64,73.82,73.64,73.79,78636.0,71.5198,71.6946,71.5198,71.6655,78636.0
2024-06-24 13:20:00,73.8,73.88,73.78,73.83,75933.0,71.6752,71.7529,71.6558,71.7043,75933.0
2024-06-24 13:30:00,73.83,73.9,73.74,73.9,88797.0,71.7043,71.7723,71.6169,71.7723,88797.0
2024-06-24 13:40:00,73.9,73.97,73.89,73.91,113746.0,71.7723,71.8403,71.7626,71.782,113746.0
2024-06-24 13:50:00,73.9,73.98,73.85,73.96,116739.0,71.7723,71.85,71.7238,71.8306,116739.0
2024-06-24 14:00:00,73.96,74.08,73.81,74.05,178676.0,71.8306,71.9472,71.6849,71.918,178676.0
2024-06-24 14:10:00,74.05,74.13,74.01,74.09,153891.0,71.918,71.9957,71.8792,71.9569,153891.0
2024-06-24 14:20:00,74.07,74.26,74.03,74.26,168908.0,71.9374,72.122,71.8986,72.122,168908.0
2024-06-24 14:30:00,74.26,74.26,74.03,74.08,220543.0,72.122,72.122,71.8986,71.9472,220543.0
2024-06-24 14:40:00,74.08,74.21,74.0,74.19,140934.0,71.9472,72.0734,71.8695,72.054,140934.0
2024-06-24 14:50:00,74.19,74.2,73.87,73.87,158497.0,72.054,72.0637,71.7432,71.7432,158497.0
2024-06-24 15:00:00,73.88,73.9,73.62,73.69,94595.0,71.7529,71.7723,71.5004,71.5684,94595.0
2024-06-24 15:10:00,73.69,73.7,73.53,73.59,62590.0,71.5684,71.5781,71.413,71.4713,62590.0
2024-06-24 15:20:00,73.59,73.59,73.4,73.48,152167.0,71.4713,71.4713,71.2867,71.3644,152167.0
2024-06-24 15:30:00,73.49,73.79,73.47,73.77,188044.0,71.3741,71.6655,71.3547,71.6461,188044.0
2024-06-24 15:40:00,73.77,73.83,73.69,73.78,185762.0,71.6461,71.7043,71.5684,71.6558,185762.0
2024-06-24 15:50:00,73.79,73.94,73.77,73.83,631098.0,71.6655,71.8112,71.6461,71.7043,631098.0
2024-06-25 09:30:00,73.57,73.74,73.32,73.51,312771.0,71.4518,71.6169,71.209,71.3936,312771.0
2024-06-25 09:40:00,73.52,73.53,72.81,73.0,125421.0,71.4033,71.413,70.7137,70.8982,125421.0
2024-06-25 09:50:00,72.96,73.03,72.73,72.73,69437.0,70.8594,70.9274,70.636,70.636,69437.0
2024-06-25 10:00:00,72.72,72.84,72.39,72.42,127077.0,70.6263,70.7429,70.3058,70.3349,127077.0
2024-06-25 10:10:00,72.43,73.14,72.43,73.12,242981.0,70.3447,71.0342,70.3447,71.0148,242981.0
2024-06-25 10:20:00,73.09,73.13,72.87,73.13,152188.0,70.9857,71.0245,70.772,71.0245,152188.0
2024-06-25 10:30:00,73.15,73.26,73.07,73.21,112372.0,71.0439,71.1508,70.9662,71.1022,112372.0
2024-06-25 10:40:00,73.22,73.49,73.16,73.42,183779.0,71.1119,71.3741,71.0536,71.3062,183779.0
2024-06-25 10:50:00,73.42,73.43,72.93,72.95,139180.0,71.3062,71.3159,70.8303,70.8497,139180.0
2024-06-25 11:00:00,72.96,73.04,72.89,72.91,75565.0,70.8594,70.9371,70.7914,70.8108,75565.0
2024-06-25 11:10:00,72.91,73.04,72.83,73.01,68448.0,70.8108,70.9371,70.7331,70.908,68448.0
2024-06-25 11:20:00,73.02,73.14,72.92,73.14,333277.0,70.9177,71.0342,70.8205,71.0342,333277.0
2024-06-25 11:30:00,73.14,73.23,72.89,72.93,76975.0,71.0342,71.1216,70.7914,70.8303,76975.0
2024-06-25 11:40:00,72.93,73.05,72.92,72.97,65701.0,70.8303,70.9468,70.8205,70.8691,65701.0
2024-06-25 11:50:00,72.95,73.05,72.93,72.93,62592.0,70.8497,70.9468,70.8303,70.8303,62592.0
2024-06-25 12:00:00,72.92,73.0,72.84,72.95,69136.0,70.8205,70.8982,70.7429,70.8497,69136.0
2024-06-25 12:10:00,72.94,72.98,72.79,72.85,68932.0,70.84,70.8788,70.6943,70.7526,68932.0
2024-06-25 12:20:00,72.84,72.9,72.81,72.84,62471.0,70.7429,70.8011,70.7137,70.7429,62471.0
2024-06-25 12:30:00,72.84,72.98,72.81,72.96,62870.0,70.7429,70.8788,70.7137,70.8594,62870.0
2024-06-25 12:40:00,72.96,72.97,72.8,72.89,71933.0,70.8594,70.8691,70.704,70.7914,71933.0
2024-06-25 12:50:00,72.88,72.99,72.84,72.99,44634.0,70.7817,70.8885,70.7429,70.8885,44634.0
2024-06-25 13:00:00,72.99,73.1,72.98,73.06,74025.0,70.8885,70.9954,70.8788,70.9565,74025.0
2024-06-25 13:10:00,73.06,73.12,73.03,73.06,54979.0,70.9565,71.0148,70.9274,70.9565,54979.0
2024-06-25 13:20:00,73.06,73.1,73.03,73.09,54111.0,70.9565,70.9954,70.9274,70.9857,54111.0
2024-06-25 13:30:00,73.1,73.11,72.98,72.99,98054.0,70.9954,71.0051,70.8788,70.8885,98054.0
2024-06-25 13:40:00,72.98,73.0,72.79,72.81,89629.0,70.8788,70.8982,70.6943,70.7137,89629.0
2024-06-25 13:50:00,72.81,72.82,72.63,72.63,110060.0,70.7137,70.7234,70.5389,70.5389,110060.0
2024-06-25 14:00:00,72.63,72.63,72.47,72.58,115689.0,70.5389,70.5389,70.3835,70.4903,115689.0
2024-06-25 14:10:00,72.58,72.77,72.54,72.61,241400.0,70.4903,70.6749,70.4515,70.5195,241400.0
2024-06-25 14:20:00,72.61,72.8,72.6,72.79,77731.0,70.5195,70.704,70.5098,70.6943,77731.0
2024-06-25 14:30:00,72.78,72.87,72.74,72.75,68725.0,70.6846,70.772,70.6457,70.6554,68725.0
2024-06-25 14:40:00,72.75,72.84,72.7,72.78,80792.0,70.6554,70.7429,70.6069,70.6846,80792.0
2024-06-25 14:50:00,72.79,72.85,72.71,72.78,95448.0,70.6943,70.7526,70.6166,70.6846,95448.0
2024-06-25 15:00:00,72.78,72.82,72.68,72.72,101447.0,70.6846,70.7234,70.5875,70.6263,101447.0
2024-06-25 15:10:00,72.72,72.76,72.66,72.67,88788.0,70.6263,70.6652,70.568,70.5777,88788.0
2024-06-25 15:20:00,72.67,72.68,72.55,72.59,149700.0,70.5777,70.5875,70.4612,70.5,149700.0
2024-06-25 15:30:00,72.58,72.58,72.46,72.51,153330.0,70.4903,70.4903,70.3738,70.4224,153330.0
2024-06-25 15:40:00,72.5,72.72,72.45,72.7,222333.0,70.4126,70.6263,70.3641,70.6069,222333.0
2024-06-25 15:50:00,72.7,73.14,72.66,73.02,1040458.0,70.6069,71.0342,70.568,70.9177,1040458.0
2024-06-26 09:30:00,72.8,72.8,71.98,72.17,319530.0,70.704,70.704,69.9076,70.0921,319530.0
2024-06-26 09:40:00,72.17,72.24,71.92,72.04,197819.0,70.0921,70.1601,69.8493,69.9659,197819.0
2024-06-26 09:50:00,72.04,72.17,71.95,72.12,133366.0,69.9659,70.0921,69.8785,70.0436,133366.0
2024-06-26 10:00:00,72.12,72.16,72.01,72.11,157933.0,70.0436,70.0824,69.9367,70.0339,157933.0
2024-06-26 10:10:00,72.11,72.29,71.98,72.29,203620.0,70.0339,70.2087,69.9076,70.2087,203620.0
2024-06-26 10:20:00,72.29,72.43,72.24,72.41,134656.0,70.2087,70.3447,70.1601,70.3252,134656.0
2024-06-26 10:30:00,72.41,72.5,72.24,72.33,100297.0,70.3252,70.4126,70.1601,70.2475,100297.0
2024-06-26 10:40:00,72.32,72.6,72.3,72.6,105479.0,70.2378,70.5098,70.2184,70.5098,105479.0
2024-06-26 10:50:00,72.59,72.72,72.58,72.68,98178.0,70.5,70.6263,70.4903,70.5875,98178.0
2024-06-26 11:00:00,72.67,72.77,72.65,72.75,74279.0,70.5777,70.6749,70.5583,70.6554,74279.0
2024-06-26 11:10:00,72.74,72.76,72.61,72.67,95083.0,70.6457,70.6652,70.5195,70.5777,95083.0
2024-06-26 11:20:00,72.67,72.84,72.6,72.82,180839.0,70.5777,70.7429,70.5098,70.7234,180839.0
2024-06-26 11:30:00,72.82,72.89,72.74,72.78,79562.0,70.7234,70.7914,70.6457,70.6846,79562.0
2024-06-26 11:40:00,72.77,72.81,72.69,72.8,79017.0,70.6749,70.7137,70.5972,70.704,79017.0
2024-06-26 11:50:00,72.79,73.27,72.79,73.24,210645.0,70.6943,71.1605,70.6943,71.1313,210645.0
2024-06-26 12:00:00,73.23,73.6,73.16,73.53,232456.0,71.1216,71.481,71.0536,71.413,232456.0
2024-06-26 12:10:00,73.52,73.52,73.17,73.29,211805.0,71.4033,71.4033,71.0634,71.1799,211805.0
2024-06-26 12:20:00,73.29,73.31,73.15,73.2,164304.0,71.1799,71.1993,71.0439,71.0925,164304.0
2024-06-26 12:30:00,73.19,73.33,73.15,73.25,96858.0,71.0828,71.2187,71.0439,71.141,96858.0
2024-06-26 12:40:00,73.24,73.26,73.13,73.16,121561.0,71.1313,71.1508,71.0245,71.0536,121561.0
2024-06-26 12:50:00,73.17,73.19,73.09,73.17,177326.0,71.0634,71.0828,70.9857,71.0634,177326.0
2024-06-26 13:00:00,73.17,73.21,73.04,73.13,106259.0,71.0634,71.1022,70.9371,71.0245,106259.0
2024-06-26 13:10:00,73.14,73.23,73.13,73.23,112488.0,71.0342,71.1216,71.0245,71.1216,112488.0
2024-06-26 13:20:00,73.22,73.25,73.11,73.25,104802.0,71.1119,71.141,71.0051,71.141,104802.0
2024-06-26 13:30:00,73.25,73.27,73.1,73.17,114280.0,71.141,71.1605,70.9954,71.0634,114280.0
2024-06-26 13:40:00,73.18,73.33,73.17,73.23,132887.0,71.0731,71.2187,71.0634,71.1216,132887.0
2024-06-26 13:50:00,73.23,73.43,73.18,73.41,137508.0,71.1216,71.3159,71.0731,71.2964,137508.0
2024-06-26 14:00:00,73.41,73.49,73.25,73.42,616400.0,71.2964,71.3741,71.141,71.3062,616400.0
2024-06-26 14:10:00,73.42,73.42,73.14,73.16,178673.0,71.3062,71.3062,71.0342,71.0536,178673.0
2024-06-26 14:20:00,73.17,73.21,73.11,73.12,106733.0,71.0634,71.1022,71.0051,71.0148,106733.0
2024-06-26 14:30:00,73.12,73.21,73.07,73.14,133729.0,71.0148,71.1022,70.9662,71.0342,133729.0
2024-06-26 14:40:00,73.14,73.23,73.14,73.22,102123.0,71.0342,71.1216,71.0342,71.1119,102123.0
2024-06-26 14:50:00,73.22,73.26,73.17,73.23,160097.0,71.1119,71.1508,71.0634,71.1216,160097.0
2024-06-26 15:00:00,73.23,73.33,73.15,73.3,206616.0,71.1216,71.2187,71.0439,71.1896,206616.0
2024-06-26 15:10:00,73.3,73.4,73.26,73.38,178804.0,71.1896,71.2867,71.1508,71.2673,178804.0
2024-06-26 15:20:00,73.39,73.4,73.22,73.25,200296.0,71.277,71.2867,71.1119,71.141,200296.0
2024-06-26 15:30:00,73.25,73.28,73.15,73.22,273227.0,71.141,71.1702,71.0439,71.1119,273227.0
2024-06-26 15:40:00,73.22,73.35,73.14,73.34,290760.0,71.1119,71.2382,71.0342,71.2285,290760.0
2024-06-26 15:50:00,73.34,73.61,73.34,73.37,1185791.0,71.2285,71.4907,71.2285,71.2576,1185791.0
2024-06-27 09:30:00,73.83,73.85,73.23,73.82,260235.0,71.7043,71.7238,71.1216,71.6946,260235.0
2024-06-27 09:40:00,73.81,73.83,73.46,73.62,167082.0,71.6849,71.7043,71.345,71.5004,167082.0
2024-06-27 09:50:00,73.64,73.84,73.63,73.8,116685.0,71.5198,71.7141,71.5101,71.6752,116685.0
2024-06-27 10:00:00,73.8,73.92,73.75,73.8,115433.0,71.6752,71.7918,71.6267,71.6752,115433.0
2024-06-27 10:10:00,73.8,73.86,73.6,73.69,99927.0,71.6752,71.7335,71.481,71.5684,99927.0
2024-06-27 10:20:00,73.7,73.92,73.69,73.9,71776.0,71.5781,71.7918,71.5684,71.7723,71776.0
2024-06-27 10:30:00,73.9,74.11,73.9,73.92,129413.0,71.7723,71.9763,71.7723,71.7918,129413.0
2024-06-27 10:40:00,73.92,74.23,73.9,74.22,101878.0,71.7918,72.0928,71.7723,72.0831,101878.0
2024-06-27 10:50:00,74.22,74.26,73.94,74.07,113048.0,72.0831,72.122,71.8112,71.9374,113048.0
2024-06-27 11:00:00,74.07,74.17,73.92,74.0,133988.0,71.9374,72.0346,71.7918,71.8695,133988.0
2024-06-27 11:10:00,73.99,74.18,73.9,74.17,135956.0,71.8597,72.0443,71.7723,72.0346,135956.0
2024-06-27 11:20:00,74.17,74.23,74.11,74.18,81275.0,72.0346,72.0928,71.9763,72.0443,81275.0
2024-06-27 11:30:00,74.19,74.39,74.17,74.33,97839.0,72.054,72.2482,72.0346,72.19,97839.0
2024-06-27 11:40:00,74.33,74.35,74.19,74.27,117968.0,72.19,72.2094,72.054,72.1317,117968.0
2024-06-27 11:50:00,74.27,74.38,74.26,74.33,74821.0,72.1317,72.2385,72.122,72.19,74821.0
2024-06-27 12:00:00,74.32,74.37,74.19,74.19,98944.0,72.1802,72.2288,72.054,72.054,98944.0
2024-06-27 12:10:00,74.19,74.2,73.95,73.98,163652.0,72.054,72.0637,71.8209,71.85,163652.0
2024-06-27 12:20:00,73.98,74.1,73.96,73.98,74160.0,71.85,71.9666,71.8306,71.85,74160.0
2024-06-27 12:30:00,73.98,74.02,73.9,73.92,47787.0,71.85,71.8889,71.7723,71.7918,47787.0
2024-06-27 12:40:00,73.92,74.1,73.82,74.0,217858.0,71.7918,71.9666,71.6946,71.8695,217858.0
2024-06-27 12:50:00,74.01,74.03,73.78,73.78,32538.0,71.8792,71.8986,71.6558,71.6558,32538.0
2024-06-27 13:00:00,73.78,73.85,73.6,73.63,229858.0,71.6558,71.7238,71.481,71.5101,229858.0
2024-06-27 13:10:00,73.63,73.71,73.61,73.68,49480.0,71.5101,71.5878,71.4907,71.5587,49480.0
2024-06-27 13:20:00,73.69,73.73,73.64,73.64,33297.0,71.5684,71.6072,71.5198,71.5198,33297.0
2024-06-27 13:30:00,73.64,73.68,73.6,73.62,38504.0,71.5198,71.5587,71.481,71.5004,38504.0
2024-06-27 13:40:00,73.62,73.64,73.42,73.48,493516.0,71.5004,71.5198,71.3062,71.3644,493516.0
2024-06-27 13:50:00,73.47,73.6,73.45,73.53,83300.0,71.3547,71.481,71.3353,71.413,83300.0
2024-06-27 14:00:00,73.53,73.58,73.49,73.55,79633.0,71.413,71.4615,71.3741,71.4324,79633.0
2024-06-27 14:10:00,73.54,73.59,73.51,73.52,82746.0,71.4227,71.4713,71.3936,71.4033,82746.0
2024-06-27 14:20:00,73.52,73.53,73.38,73.4,64210.0,71.4033,71.413,71.2673,71.2867,64210.0
2024-06-27 14:30:00,73.39,73.42,73.34,73.36,55009.0,71.277,71.3062,71.2285,71.2479,55009.0
2024-06-27 14:40:00,73.36,73.48,73.36,73.46,66507.0,71.2479,71.3644,71.2479,71.345,66507.0
2024-06-27 14:50:00,73.46,73.58,73.46,73.58,63795.0,71.345,71.4615,71.345,71.4615,63795.0
2024-06-27 15:00:00,73.58,73.74,73.57,73.72,114232.0,71.4615,71.6169,71.4518,71.5975,114232.0
2024-06-27 15:10:00,73.73,73.83,73.72,73.79,129476.0,71.6072,71.7043,71.5975,71.6655,129476.0
2024-06-27 15:20:00,73.8,73.94,73.79,73.92,149500.0,71.6752,71.8112,71.6655,71.7918,149500.0
2024-06-27 15:30:00,73.93,74.06,73.87,73.89,143462.0,71.8015,71.9277,71.7432,71.7626,143462.0
2024-06-27 15:40:00,73.89,74.05,73.87,73.87,208262.0,71.7626,71.918,71.7432,71.7432,208262.0
2024-06-27 15:50:00,73.88,73.92,73.68,73.74,689057.0,71.7529,71.7918,71.5587,71.6169,689057.0
2024-06-28 09:30:00,73.21,73.31,72.54,72.93,675836.0,71.1022,71.1993,70.4515,70.8303,675836.0
2024-06-28 09:40:00,72.95,73.2,72.87,73.2,160274.0,70.8497,71.0925,70.772,71.0925,160274.0
2024-06-28 09:50:00,73.21,73.25,72.98,73.02,109620.0,71.1022,71.141,70.8788,70.9177,109620.0
2024-06-28 10:00:00,73.01,73.09,72.81,73.02,266792.0,70.908,70.9857,70.7137,70.9177,266792.0
2024-06-28 10:10:00,73.02,73.09,72.86,72.89,166464.0,70.9177,70.9857,70.7623,70.7914,166464.0
2024-06-28 10:20:00,72.89,73.06,72.88,72.94,190362.0,70.7914,70.9565,70.7817,70.84,190362.0
2024-06-28 10:30:00,72.95,72.95,72.63,72.63,127289.0,70.8497,70.8497,70.5389,70.5389,127289.0
2024-06-28 10:40:00,72.64,72.71,72.4,72.4,128004.0,70.5486,70.6166,70.3155,70.3155,128004.0
2024-06-28 10:50:00,72.39,72.41,71.96,72.02,276207.0,70.3058,70.3252,69.8882,69.9465,276207.0
2024-06-28 11:00:00,72.03,72.03,71.33,71.41,575674.0,69.9562,69.9562,69.2763,69.354,575674.0
2024-06-28 11:10:00,71.39,71.73,71.36,71.67,279978.0,69.3346,69.6648,69.3055,69.6065,279978.0
2024-06-28 11:20:00,71.67,71.74,71.45,71.45,207300.0,69.6065,69.6745,69.3929,69.3929,207300.0
2024-06-28 11:30:00,71.43,71.54,71.15,71.24,145806.0,69.3734,69.4803,69.1015,69.1889,145806.0
2024-06-28 11:40:00,71.24,71.25,70.88,70.91,283915.0,69.1889,69.1986,68.8393,68.8684,283915.0
2024-06-28 11:50:00,70.9,71.05,70.78,70.78,182357.0,68.8587,69.0044,68.7422,68.7422,182357.0
2024-06-28 12:00:00,70.78,70.94,70.75,70.85,229999.0,68.7422,68.8976,68.713,68.8101,229999.0
2024-06-28 12:10:00,70.86,70.99,70.6,70.61,284689.0,68.8199,68.9461,68.5673,68.5771,284689.0
2024-06-28 12:20:00,70.62,70.63,70.15,70.16,579746.0,68.5868,68.5965,68.1303,68.14,579746.0
2024-06-28 12:30:00,70.15,70.3,69.98,70.06,387979.0,68.1303,68.276,67.9652,68.0429,387979.0
2024-06-28 12:40:00,70.06,70.12,69.86,70.0,333164.0,68.0429,68.1012,67.8486,67.9846,333164.0
2024-06-28 12:50:00,70.0,70.36,69.95,70.02,421768.0,67.9846,68.3343,67.9361,68.004,421768.0
2024-06-28 13:00:00,70.02,70.04,69.88,69.99,270445.0,68.004,68.0235,67.8681,67.9749,270445.0
2024-06-28 13:10:00,69.99,70.26,69.99,70.17,244137.0,67.9749,68.2371,67.9749,68.1497,244137.0
2024-06-28 13:20:00,70.17,70.25,70.01,70.14,339684.0,68.1497,68.2274,67.9943,68.1206,339684.0
2024-06-28 13:30:00,70.13,70.28,69.97,70.13,227900.0,68.1109,68.2566,67.9555,68.1109,227900.0
2024-06-28 13:40:00,70.12,70.18,70.06,70.14,114657.0,68.1012,68.1594,68.0429,68.1206,114657.0
2024-06-28 13:50:00,70.14,70.16,70.07,70.12,85044.0,68.1206,68.14,68.0526,68.1012,85044.0
2024-06-28 14:00:00,70.11,70.23,70.05,70.19,229007.0,68.0915,68.208,68.0332,68.1691,229007.0
2024-06-28 14:10:00,70.19,70.4,70.11,70.37,192065.0,68.1691,68.3731,68.0915,68.344,192065.0
2024-06-28 14:20:00,70.36,70.45,70.23,70.36,155728.0,68.3343,68.4217,68.208,68.3343,155728.0
2024-06-28 14:30:00,70.35,70.37,70.15,70.27,287737.0,68.3245,68.344,68.1303,68.2468,287737.0
2024-06-28 14:40:00,70.28,70.38,70.2,70.25,189618.0,68.2566,68.3537,68.1789,68.2274,189618.0
2024-06-28 14:50:00,70.26,70.33,70.18,70.2,218278.0,68.2371,68.3051,68.1594,68.1789,218278.0
2024-06-28 15:00:00,70.21,70.21,69.91,70.03,280814.0,68.1886,68.1886,67.8972,68.0138,280814.0
2024-06-28 15:10:00,70.03,70.36,70.02,70.2,374938.0,68.0138,68.3343,68.004,68.1789,374938.0
2024-06-28 15:20:00,70.21,70.39,70.15,70.24,339156.0,68.1886,68.3634,68.1303,68.2177,339156.0
2024-06-28 15:30:00,70.25,70.43,70.2,70.28,386714.0,68.2274,68.4022,68.1789,68.2566,386714.0
2024-06-28 15:40:00,70.28,70.31,70.14,70.25,581644.0,68.2566,68.2857,68.1206,68.2274,581644.0
2024-06-28 15:50:00,70.25,70.85,70.23,70.8,2217883.0,68.2274,68.8101,68.208,68.7616,2217883.0
2024-07-01 09:30:00,71.46,71.63,71.03,71.42,430602.0,69.4026,69.5677,68.985,69.3637,430602.0
2024-07-01 09:40:00,71.43,71.46,70.93,71.24,266343.0,69.3734,69.4026,68.8878,69.1889,266343.0
2024-07-01 09:50:00,71.23,71.44,71.21,71.3,120791.0,69.1792,69.3832,69.1598,69.2472,120791.0
2024-07-01 10:00:00,71.31,71.45,70.82,70.89,291714.0,69.2569,69.3929,68.781,68.849,291714.0
2024-07-01 10:10:00,70.89,70.95,70.78,70.8,186831.0,68.849,68.9073,68.7422,68.7616,186831.0
2024-07-01 10:20:00,70.81,70.81,70.49,70.55,216187.0,68.7713,68.7713,68.4605,68.5188,216187.0
2024-07-01 10:30:00,70.55,70.72,70.41,70.72,249946.0,68.5188,68.6839,68.3828,68.6839,249946.0
2024-07-01 10:40:00,70.71,70.79,70.49,70.53,198431.0,68.6742,68.7519,68.4605,68.4994,198431.0
2024-07-01 10:50:00,70.53,70.87,70.52,70.72,161499.0,68.4994,68.8296,68.4896,68.6839,161499.0
2024-07-01 11:00:00,70.72,70.79,70.6,70.74,96619.0,68.6839,68.7519,68.5673,68.7033,96619.0
2024-07-01 11:10:00,70.74,70.74,70.49,70.56,123374.0,68.7033,68.7033,68.4605,68.5285,123374.0
2024-07-01 11:20:00,70.55,70.63,70.46,70.58,100662.0,68.5188,68.5965,68.4314,68.5479,100662.0
2024-07-01 11:30:00,70.59,70.6,70.53,70.55,78827.0,68.5576,68.5673,68.4994,68.5188,78827.0
2024-07-01 11:40:00,70.55,70.56,70.48,70.56,72063.0,68.5188,68.5285,68.4508,68.5285,72063.0
2024-07-01 11:50:00,70.56,70.74,70.55,70.65,135164.0,68.5285,68.7033,68.5188,68.6159,135164.0
2024-07-01 12:00:00,70.64,70.64,70.52,70.56,88555.0,68.6062,68.6062,68.4896,68.5285,88555.0
2024-07-01 12:10:00,70.56,70.57,70.41,70.48,154825.0,68.5285,68.5382,68.3828,68.4508,154825.0
2024-07-01 12:20:00,70.48,70.61,70.48,70.6,80182.0,68.4508,68.5771,68.4508,68.5673,80182.0
2024-07-01 12:30:00,70.6,70.6,70.48,70.58,76872.0,68.5673,68.5673,68.4508,68.5479,76872.0
2024-07-01 12:40:00,70.58,70.59,70.44,70.54,81712.0,68.5479,68.5576,68.412,68.5091,81712.0
2024-07-01 12:50:00,70.53,70.54,70.41,70.42,154719.0,68.4994,68.5091,68.3828,68.3925,154719.0
2024-07-01 13:00:00,70.42,70.65,70.37,70.63,151360.0,68.3925,68.6159,68.344,68.5965,151360.0
2024-07-01 13:10:00,70.63,70.66,70.44,70.45,91070.0,68.5965,68.6256,68.412,68.4217,91070.0
2024-07-01 13:20:00,70.48,70.48,70.4,70.41,66699.0,68.4508,68.4508,68.3731,68.3828,66699.0
2024-07-01 13:30:00,70.4,70.4,70.19,70.19,146827.0,68.3731,68.3731,68.1691,68.1691,146827.0
2024-07-01 13:40:00,70.2,70.2,70.02,70.09,166799.0,68.1789,68.1789,68.004,68.072,166799.0
2024-07-01 13:50:00,70.08,70.19,70.06,70.11,136045.0,68.0623,68.1691,68.0429,68.0915,136045.0
2024-07-01 14:00:00,70.12,70.12,69.94,69.95,119314.0,68.1012,68.1012,67.9263,67.9361,119314.0
2024-07-01 14:10:00,69.95,69.96,69.81,69.81,167253.0,67.9361,67.9458,67.8001,67.8001,167253.0
2024-07-01 14:20:00,69.82,69.82,69.72,69.77,149551.0,67.8098,67.8098,67.7127,67.7612,149551.0
2024-07-01 14:30:00,69.77,69.8,69.66,69.78,225876.0,67.7612,67.7904,67.6544,67.771,225876.0
2024-07-01 14:40:00,69.78,69.79,69.54,69.56,216560.0,67.771,67.7807,67.5379,67.5573,216560.0
2024-07-01 14:50:00,69.56,69.75,69.56,69.69,156318.0,67.5573,67.7418,67.5573,67.6835,156318.0
2024-07-01 15:00:00,69.69,69.85,69.69,69.81,143133.0,67.6835,67.8389,67.6835,67.8001,143133.0
2024-07-01 15:10:00,69.82,69.83,69.74,69.8,207766.0,67.8098,67.8195,67.7321,67.7904,207766.0
2024-07-01 15:20:00,69.8,69.82,69.71,69.76,288801.0,67.7904,67.8098,67.703,67.7515,288801.0
2024-07-01 15:30:00,69.77,69.82,69.71,69.77,254925.0,67.7612,67.8098,67.703,67.7612,254925.0
2024-07-01 15:40:00,69.76,69.94,69.7,69.94,376399.0,67.7515,67.9263,67.6933,67.9263,376399.0
2024-07-01 15:50:00,69.94,70.02,69.84,69.89,773351.0,67.9263,68.004,67.8292,67.8778,773351.0
2024-07-02 09:30:00,70.0,70.13,69.67,69.89,350358.0,67.9846,68.1109,67.6641,67.8778,350358.0
2024-07-02 09:40:00,69.9,69.99,69.46,69.58,191505.0,67.8875,67.9749,67.4602,67.5767,191505.0
2024-07-02 09:50:00,69.57,69.8,69.38,69.71,281606.0,67.567,67.7904,67.3825,67.703,281606.0
2024-07-02 10:00:00,69.73,69.78,69.46,69.52,263335.0,67.7224,67.771,67.4602,67.5184,263335.0
2024-07-02 10:10:00,69.51,69.64,69.42,69.62,162589.0,67.5087,67.635,67.4213,67.6156,162589.0
2024-07-02 10:20:00,69.61,69.92,69.6,69.9,175117.0,67.6058,67.9069,67.5961,67.8875,175117.0
2024-07-02 10:30:00,69.89,70.14,69.88,69.95,175802.0,67.8778,68.1206,67.8681,67.9361,175802.0
2024-07-02 10:40:00,69.95,70.01,69.73,69.82,185258.0,67.9361,67.9943,67.7224,67.8098,185258.0
2024-07-02 10:50:00,69.82,69.98,69.82,69.94,147575.0,67.8098,67.9652,67.8098,67.9263,147575.0
2024-07-02 11:00:00,69.93,69.97,69.81,69.95,82619.0,67.9166,67.9555,67.8001,67.9361,82619.0
2024-07-02 11:10:00,69.94,70.01,69.87,69.92,95664.0,67.9263,67.9943,67.8584,67.9069,95664.0
2024-07-02 11:20:00,69.92,70.01,69.92,70.0,90462.0,67.9069,67.9943,67.9069,67.9846,90462.0
2024-07-02 11:30:00,70.0,70.12,69.88,70.09,526593.0,67.9846,68.1012,67.8681,68.072,526593.0
2024-07-02 11:40:00,70.1,70.12,69.84,69.99,87318.0,68.0817,68.1012,67.8292,67.9749,87318.0
2024-07-02 11:50:00,70.01,70.28,69.98,70.22,79026.0,67.9943,68.2566,67.9652,68.1983,79026.0
2024-07-02 12:00:00,70.22,70.3,70.18,70.27,67186.0,68.1983,68.276,68.1594,68.2468,67186.0
2024-07-02 12:10:00,70.27,70.38,70.16,70.22,116411.0,68.2468,68.3537,68.14,68.1983,116411.0
2024-07-02 12:20:00,70.22,70.23,70.12,70.14,103228.0,68.1983,68.208,68.1012,68.1206,103228.0
2024-07-02 12:30:00,70.14,70.19,70.05,70.07,63107.0,68.1206,68.1691,68.0332,68.0526,63107.0
2024-07-02 12:40:00,70.08,70.08,69.94,70.03,83056.0,68.0623,68.0623,67.9263,68.0138,83056.0
2024-07-02 12:50:00,70.03,70.1,70.0,70.08,59854.0,68.0138,68.0817,67.9846,68.0623,59854.0
2024-07-02 13:00:00,70.08,70.11,70.01,70.03,84536.0,68.0623,68.0915,67.9943,68.0138,84536.0
2024-07-02 13:10:00,70.04,70.15,70.02,70.15,72804.0,68.0235,68.1303,68.004,68.1303,72804.0
2024-07-02 13:20:00,70.15,70.21,70.11,70.12,66069.0,68.1303,68.1886,68.0915,68.1012,66069.0
2024-07-02 13:30:00,70.12,70.13,70.0,70.01,84113.0,68.1012,68.1109,67.9846,67.9943,84113.0
2024-07-02 13:40:00,70.01,70.16,69.98,70.13,111548.0,67.9943,68.14,67.9652,68.1109,111548.0
2024-07-02 13:50:00,70.13,70.38,70.12,70.27,67297.0,68.1109,68.3537,68.1012,68.2468,67297.0
2024-07-02 14:00:00,70.27,70.3,70.23,70.3,64799.0,68.2468,68.276,68.208,68.276,64799.0
2024-07-02 14:10:00,70.28,70.37,70.28,70.31,69506.0,68.2566,68.344,68.2566,68.2857,69506.0
2024-07-02 14:20:00,70.31,70.42,70.31,70.39,80302.0,68.2857,68.3925,68.2857,68.3634,80302.0
2024-07-02 14:30:00,70.38,70.49,70.38,70.48,128405.0,68.3537,68.4605,68.3537,68.4508,128405.0
2024-07-02 14:40:00,70.48,70.57,70.45,70.48,107742.0,68.4508,68.5382,68.4217,68.4508,107742.0
2024-07-02 14:50:00,70.47,70.48,70.34,70.42,91985.0,68.4411,68.4508,68.3148,68.3925,91985.0
2024-07-02 15:00:00,70.41,70.48,70.33,70.44,81167.0,68.3828,68.4508,68.3051,68.412,81167.0
2024-07-02 15:10:00,70.44,70.45,70.35,70.44,64917.0,68.412,68.4217,68.3245,68.412,64917.0
2024-07-02 15:20:00,70.44,70.45,70.37,70.42,82107.0,68.412,68.4217,68.344,68.3925,82107.0
2024-07-02 15:30:00,70.42,70.5,70.38,70.49,95940.0,68.3925,68.4702,68.3537,68.4605,95940.0
2024-07-02 15:40:00,70.48,70.6,70.48,70.5,237153.0,68.4508,68.5673,68.4508,68.4702,237153.0
2024-07-02 15:50:00,70.49,70.53,70.43,70.48,643051.0,68.4605,68.4994,68.4022,68.4508,643051.0
2024-07-03 09:30:00,70.92,70.98,70.56,70.69,165435.0,68.8781,68.9364,68.5285,68.6548,165435.0
2024-07-03 09:40:00,70.67,71.07,70.55,71.05,64894.0,68.6353,69.0238,68.5188,69.0044,64894.0
2024-07-03 09:50:00,71.06,71.27,71.03,71.11,142104.0,69.0141,69.2181,68.985,69.0627,142104.0
2024-07-03 10:00:00,71.15,71.65,71.13,71.6,135165.0,69.1015,69.5871,69.0821,69.5386,135165.0
2024-07-03 10:10:00,71.59,71.78,71.57,71.67,77732.0,69.5288,69.7134,69.5094,69.6065,77732.0
2024-07-03 10:20:00,71.66,71.66,71.4,71.51,164144.0,69.5968,69.5968,69.3443,69.4511,164144.0
2024-07-03 10:30:00,71.51,71.61,71.48,71.53,64934.0,69.4511,69.5483,69.422,69.4706,64934.0
2024-07-03 10:40:00,71.52,71.71,71.5,71.67,185743.0,69.4609,69.6454,69.4414,69.6065,185743.0
2024-07-03 10:50:00,71.67,71.74,71.48,71.53,95814.0,69.6065,69.6745,69.422,69.4706,95814.0
2024-07-03 11:00:00,71.54,71.66,71.49,71.53,92969.0,69.4803,69.5968,69.4317,69.4706,92969.0
2024-07-03 11:10:00,71.54,71.55,71.41,71.42,84129.0,69.4803,69.49,69.354,69.3637,84129.0
2024-07-03 11:20:00,71.42,71.53,71.36,71.47,115575.0,69.3637,69.4706,69.3055,69.4123,115575.0
2024-07-03 11:30:00,71.46,71.74,71.46,71.74,117420.0,69.4026,69.6745,69.4026,69.6745,117420.0
2024-07-03 11:40:00,71.73,71.76,71.69,71.75,69960.0,69.6648,69.6939,69.626,69.6842,69960.0
2024-07-03 11:50:00,71.74,71.91,71.71,71.72,152125.0,69.6745,69.8396,69.6454,69.6551,152125.0
2024-07-03 12:00:00,71.71,71.74,71.57,71.67,91810.0,69.6454,69.6745,69.5094,69.6065,91810.0
2024-07-03 12:10:00,71.66,71.86,71.65,71.85,71951.0,69.5968,69.7911,69.5871,69.7814,71951.0
2024-07-03 12:20:00,71.86,71.89,71.79,71.84,127908.0,69.7911,69.8202,69.7231,69.7716,127908.0
2024-07-03 12:30:00,71.84,71.85,71.55,71.56,168211.0,69.7716,69.7814,69.49,69.4997,168211.0
2024-07-03 12:40:00,71.56,71.64,71.49,71.6,204016.0,69.4997,69.5774,69.4317,69.5386,204016.0
2024-07-03 12:50:00,71.6,71.79,71.57,71.78,360868.0,69.5386,69.7231,69.5094,69.7134,360868.0
2024-07-05 09:30:00,72.0,72.18,71.64,71.96,411608.0,69.927,70.1019,69.5774,69.8882,411608.0
2024-07-05 09:40:00,71.96,72.33,71.93,72.1,164878.0,69.8882,70.2475,69.8591,70.0242,164878.0
2024-07-05 09:50:00,72.1,72.32,71.92,72.29,267511.0,70.0242,70.2378,69.8493,70.2087,267511.0
2024-07-05 10:00:00,72.28,72.34,71.97,72.06,196455.0,70.199,70.2572,69.8979,69.9853,196455.0
2024-07-05 10:10:00,72.05,72.21,71.93,71.99,255798.0,69.9756,70.131,69.8591,69.9173,255798.0
2024-07-05 10:20:00,71.99,72.2,71.97,72.16,110882.0,69.9173,70.1213,69.8979,70.0824,110882.0
2024-07-05 10:30:00,72.15,72.19,71.84,71.96,150768.0,70.0727,70.1116,69.7716,69.8882,150768.0
2024-07-05 10:40:00,71.95,71.98,71.79,71.81,119856.0,69.8785,69.9076,69.7231,69.7425,119856.0
2024-07-05 10:50:00,71.8,71.99,71.8,71.86,100462.0,69.7328,69.9173,69.7328,69.7911,100462.0
2024-07-05 11:00:00,71.86,71.94,71.73,71.82,99956.0,69.7911,69.8688,69.6648,69.7522,99956.0
2024-07-05 11:10:00,71.83,72.0,71.83,71.88,58079.0,69.7619,69.927,69.7619,69.8105,58079.0
2024-07-05 11:20:00,71.88,71.98,71.86,71.93,75609.0,69.8105,69.9076,69.7911,69.8591,75609.0
2024-07-05 11:30:00,71.93,72.12,71.89,72.12,111350.0,69.8591,70.0436,69.8202,70.0436,111350.0
2024-07-05 11:40:00,72.12,72.22,72.08,72.17,65787.0,70.0436,70.1407,70.0047,70.0921,65787.0
2024-07-05 11:50:00,72.17,72.22,71.99,72.05,56235.0,70.0921,70.1407,69.9173,69.9756,56235.0
2024-07-05 12:00:00,72.02,72.1,71.97,71.98,88516.0,69.9465,70.0242,69.8979,69.9076,88516.0
2024-07-05 12:10:00,71.98,72.02,71.8,71.81,62078.0,69.9076,69.9465,69.7328,69.7425,62078.0
2024-07-05 12:20:00,71.81,71.91,71.81,71.81,64013.0,69.7425,69.8396,69.7425,69.7425,64013.0
2024-07-05 12:30:00,71.81,71.83,71.77,71.8,39100.0,69.7425,69.7619,69.7037,69.7328,39100.0
2024-07-05 12:40:00,71.81,71.9,71.79,71.9,24919.0,69.7425,69.8299,69.7231,69.8299,24919.0
2024-07-05 12:50:00,71.89,71.94,71.87,71.92,282848.0,69.8202,69.8688,69.8008,69.8493,282848.0
2024-07-05 13:00:00,71.92,71.97,71.89,71.96,431708.0,69.8493,69.8979,69.8202,69.8882,431708.0
2024-07-05 13:10:00,71.97,71.99,71.93,71.95,55576.0,69.8979,69.9173,69.8591,69.8785,55576.0
2024-07-05 13:20:00,71.95,72.0,71.76,71.78,56464.0,69.8785,69.927,69.6939,69.7134,56464.0
2024-07-05 13:30:00,71.78,71.86,71.69,71.83,75019.0,69.7134,69.7911,69.626,69.7619,75019.0
2024-07-05 13:40:00,71.83,71.89,71.82,71.87,84201.0,69.7619,69.8202,69.7522,69.8008,84201.0
2024-07-05 13:50:00,71.86,71.96,71.84,71.92,83771.0,69.7911,69.8882,69.7716,69.8493,83771.0
2024-07-05 14:00:00,71.92,71.99,71.85,71.94,99314.0,69.8493,69.9173,69.7814,69.8688,99314.0
2024-07-05 14:10:00,71.94,72.12,71.93,72.11,54388.0,69.8688,70.0436,69.8591,70.0339,54388.0
2024-07-05 14:20:00,72.11,72.21,72.09,72.1,82781.0,70.0339,70.131,70.0144,70.0242,82781.0
2024-07-05 14:30:00,72.09,72.13,72.04,72.08,69474.0,70.0144,70.0533,69.9659,70.0047,69474.0
2024-07-05 14:40:00,72.08,72.11,72.06,72.1,49513.0,70.0047,70.0339,69.9853,70.0242,49513.0
2024-07-05 14:50:00,72.11,72.19,72.1,72.14,57126.0,70.0339,70.1116,70.0242,70.063,57126.0
2024-07-05 15:00:00,72.13,72.18,72.12,72.14,80086.0,70.0533,70.1019,70.0436,70.063,80086.0
2024-07-05 15:10:00,72.14,72.21,72.12,72.2,84543.0,70.063,70.131,70.0436,70.1213,84543.0
2024-07-05 15:20:00,72.19,72.24,72.16,72.19,105950.0,70.1116,70.1601,70.0824,70.1116,105950.0
2024-07-05 15:30:00,72.18,72.27,72.17,72.23,129129.0,70.1019,70.1893,70.0921,70.1504,129129.0
2024-07-05 15:40:00,72.23,72.32,72.2,72.3,205669.0,70.1504,70.2378,70.1213,70.2184,205669.0
2024-07-05 15:50:00,72.3,72.35,72.05,72.09,553915.0,70.2184,70.267,69.9756,70.0144,553915.0
2024-07-08 09:30:00,72.15,72.31,71.99,72.19,121844.0,70.0727,70.2281,69.9173,70.1116,121844.0
2024-07-08 09:40:00,72.23,72.42,72.23,72.39,29796.0,70.1504,70.3349,70.1504,70.3058,29796.0
2024-07-08 09:50:00,72.43,72.58,72.31,72.38,101721.0,70.3447,70.4903,70.2281,70.2961,101721.0
2024-07-08 10:00:00,72.38,72.48,72.16,72.16,116385.0,70.2961,70.3932,70.0824,70.0824,116385.0
2024-07-08 10:10:00,72.16,72.24,71.95,71.97,82282.0,70.0824,70.1601,69.8785,69.8979,82282.0
2024-07-08 10:20:00,71.96,72.01,71.85,71.92,75892.0,69.8882,69.9367,69.7814,69.8493,75892.0
2024-07-08 10:30:00,71.91,71.91,71.77,71.83,49757.0,69.8396,69.8396,69.7037,69.7619,49757.0
2024-07-08 10:40:00,71.83,71.85,71.74,71.79,32702.0,69.7619,69.7814,69.6745,69.7231,32702.0
2024-07-08 10:50:00,71.8,71.93,71.74,71.87,46898.0,69.7328,69.8591,69.6745,69.8008,46898.0
2024-07-08 11:00:00,71.87,72.03,71.8,71.96,60215.0,69.8008,69.9562,69.7328,69.8882,60215.0
2024-07-08 11:10:00,71.97,72.0,71.8,71.8,48600.0,69.8979,69.927,69.7328,69.7328,48600.0
2024-07-08 11:20:00,71.8,71.9,71.78,71.79,75691.0,69.7328,69.8299,69.7134,69.7231,75691.0
2024-07-08 11:30:00,71.79,71.89,71.79,71.81,50539.0,69.7231,69.8202,69.7231,69.7425,50539.0
2024-07-08 11:40:00,71.81,71.93,71.8,71.93,90175.0,69.7425,69.8591,69.7328,69.8591,90175.0
2024-07-08 11:50:00,71.92,72.01,71.91,71.99,79963.0,69.8493,69.9367,69.8396,69.9173,79963.0
2024-07-08 12:00:00,71.98,72.01,71.91,71.99,71083.0,69.9076,69.9367,69.8396,69.9173,71083.0
2024-07-08 12:10:00,72.0,72.24,71.98,72.19,83966.0,69.927,70.1601,69.9076,70.1116,83966.0
2024-07-08 12:20:00,72.19,72.29,72.15,72.28,38352.0,70.1116,70.2087,70.0727,70.199,38352.0
2024-07-08 12:30:00,72.28,72.33,72.27,72.29,68716.0,70.199,70.2475,70.1893,70.2087,68716.0
2024-07-08 12:40:00,72.29,72.31,72.26,72.28,114637.0,70.2087,70.2281,70.1796,70.199,114637.0
2024-07-08 12:50:00,72.28,72.29,72.24,72.24,38715.0,70.199,70.2087,70.1601,70.1601,38715.0
2024-07-08 13:00:00,72.23,72.24,72.01,72.01,56135.0,70.1504,70.1601,69.9367,69.9367,56135.0
2024-07-08 13:10:00,72.01,72.05,71.92,72.05,67460.0,69.9367,69.9756,69.8493,69.9756,67460.0
2024-07-08 13:20:00,72.06,72.07,71.95,71.97,32959.0,69.9853,69.995,69.8785,69.8979,32959.0
2024-07-08 13:30:00,71.97,72.17,71.96,72.16,44129.0,69.8979,70.0921,69.8882,70.0824,44129.0
2024-07-08 13:40:00,72.16,72.21,72.13,72.21,33771.0,70.0824,70.131,70.0533,70.131,33771.0
2024-07-08 13:50:00,72.2,72.23,72.13,72.22,46934.0,70.1213,70.1504,70.0533,70.1407,46934.0
2024-07-08 14:00:00,72.22,72.23,72.13,72.2,54180.0,70.1407,70.1504,70.0533,70.1213,54180.0
2024-07-08 14:10:00,72.18,72.2,72.14,72.18,44494.0,70.1019,70.1213,70.063,70.1019,44494.0
2024-07-08 14:20:00,72.19,72.22,72.14,72.16,64325.0,70.1116,70.1407,70.063,70.0824,64325.0
2024-07-08 14:30:00,72.15,72.21,72.1,72.15,67636.0,70.0727,70.131,70.0242,70.0727,67636.0
2024-07-08 14:40:00,72.15,72.15,71.97,72.08,57240.0,70.0727,70.0727,69.8979,70.0047,57240.0
2024-07-08 14:50:00,72.07,72.11,72.06,72.08,46385.0,69.995,70.0339,69.9853,70.0047,46385.0
2024-07-08 15:00:00,72.08,72.09,72.01,72.03,59380.0,70.0047,70.0144,69.9367,69.9562,59380.0
2024-07-08 15:10:00,72.03,72.16,72.03,72.11,57771.0,69.9562,70.0824,69.9562,70.0339,57771.0
2024-07-08 15:20:00,72.1,72.16,72.06,72.1,98982.0,70.0242,70.0824,69.9853,70.0242,98982.0
2024-07-08 15:30:00,72.1,72.19,72.09,72.17,72113.0,70.0242,70.1116,70.0144,70.0921,72113.0
2024-07-08 15:40:00,72.17,72.18,72.12,72.16,79204.0,70.0921,70.1019,70.0436,70.0824,79204.0
2024-07-08 15:50:00,72.16,72.16,72.06,72.11,402152.0,70.0824,70.0824,69.9853,70.0339,402152.0
2024-07-09 09:30:00,72.06,72.41,72.04,72.26,190159.0,69.9853,70.3252,69.9659,70.1796,190159.0
2024-07-09 09:40:00,72.24,72.4,72.19,72.35,67887.0,70.1601,70.3155,70.1116,70.267,67887.0
2024-07-09 09:50:00,72.36,72.48,72.27,72.44,52964.0,70.2767,70.3932,70.1893,70.3544,52964.0
2024-07-09 10:00:00,72.44,72.5,72.14,72.15,91443.0,70.3544,70.4126,70.063,70.0727,91443.0
2024-07-09 10:10:00,72.15,72.17,71.72,71.74,138093.0,70.0727,70.0921,69.6551,69.6745,138093.0
2024-07-09 10:20:00,71.74,71.86,71.68,71.81,105932.0,69.6745,69.7911,69.6162,69.7425,105932.0
2024-07-09 10:30:00,71.8,71.82,71.73,71.81,62663.0,69.7328,69.7522,69.6648,69.7425,62663.0
2024-07-09 10:40:00,71.81,72.02,71.81,72.0,78719.0,69.7425,69.9465,69.7425,69.927,78719.0
2024-07-09 10:50:00,71.99,72.0,71.81,71.99,74844.0,69.9173,69.927,69.7425,69.9173,74844.0
2024-07-09 11:00:00,71.97,72.17,71.94,72.1,68037.0,69.8979,70.0921,69.8688,70.0242,68037.0
2024-07-09 11:10:00,72.09,72.38,72.07,72.36,275854.0,70.0144,70.2961,69.995,70.2767,275854.0
2024-07-09 11:20:00,72.36,72.47,72.35,72.42,90040.0,70.2767,70.3835,70.267,70.3349,90040.0
2024-07-09 11:30:00,72.42,72.47,72.36,72.4,65724.0,70.3349,70.3835,70.2767,70.3155,65724.0
2024-07-09 11:40:00,72.4,72.47,72.39,72.45,57182.0,70.3155,70.3835,70.3058,70.3641,57182.0
2024-07-09 11:50:00,72.45,72.5,72.4,72.47,59840.0,70.3641,70.4126,70.3155,70.3835,59840.0
2024-07-09 12:00:00,72.46,72.53,72.44,72.46,45486.0,70.3738,70.4418,70.3544,70.3738,45486.0
2024-07-09 12:10:00,72.45,72.57,72.44,72.57,33518.0,70.3641,70.4806,70.3544,70.4806,33518.0
2024-07-09 12:20:00,72.57,72.75,72.55,72.71,59025.0,70.4806,70.6554,70.4612,70.6166,59025.0
2024-07-09 12:30:00,72.69,72.78,72.67,72.75,55740.0,70.5972,70.6846,70.5777,70.6554,55740.0
2024-07-09 12:40:00,72.76,72.84,72.72,72.81,43092.0,70.6652,70.7429,70.6263,70.7137,43092.0
2024-07-09 12:50:00,72.81,72.89,72.77,72.88,75622.0,70.7137,70.7914,70.6749,70.7817,75622.0
2024-07-09 13:00:00,72.88,72.99,72.76,72.76,79964.0,70.7817,70.8885,70.6652,70.6652,79964.0
2024-07-09 13:10:00,72.78,72.85,72.53,72.57,47846.0,70.6846,70.7526,70.4418,70.4806,47846.0
2024-07-09 13:20:00,72.57,72.69,72.5,72.66,75054.0,70.4806,70.5972,70.4126,70.568,75054.0
2024-07-09 13:30:00,72.66,72.67,72.48,72.48,56072.0,70.568,70.5777,70.3932,70.3932,56072.0
2024-07-09 13:40:00,72.48,72.6,72.47,72.54,57939.0,70.3932,70.5098,70.3835,70.4515,57939.0
2024-07-09 13:50:00,72.55,72.58,72.43,72.45,23439.0,70.4612,70.4903,70.3447,70.3641,23439.0
2024-07-09 14:00:00,72.44,72.47,72.38,72.47,75157.0,70.3544,70.3835,70.2961,70.3835,75157.0
2024-07-09 14:10:00,72.46,72.49,72.28,72.31,128438.0,70.3738,70.4029,70.199,70.2281,128438.0
2024-07-09 14:20:00,72.3,72.31,72.17,72.17,61424.0,70.2184,70.2281,70.0921,70.0921,61424.0
2024-07-09 14:30:00,72.17,72.2,72.05,72.19,97369.0,70.0921,70.1213,69.9756,70.1116,97369.0
2024-07-09 14:40:00,72.19,72.2,72.1,72.19,61676.0,70.1116,70.1213,70.0242,70.1116,61676.0
2024-07-09 14:50:00,72.19,72.21,72.14,72.2,61634.0,70.1116,70.131,70.063,70.1213,61634.0
2024-07-09 15:00:00,72.2,72.2,72.01,72.04,93277.0,70.1213,70.1213,69.9367,69.9659,93277.0
2024-07-09 15:10:00,72.05,72.06,72.0,72.06,55005.0,69.9756,69.9853,69.927,69.9853,55005.0
2024-07-09 15:20:00,72.06,72.15,72.06,72.12,66153.0,69.9853,70.0727,69.9853,70.0436,66153.0
2024-07-09 15:30:00,72.12,72.3,72.06,72.3,91428.0,70.0436,70.2184,69.9853,70.2184,91428.0
2024-07-09 15:40:00,72.3,72.3,72.18,72.24,94784.0,70.2184,70.2184,70.1019,70.1601,94784.0
2024-07-09 15:50:00,72.24,72.27,72.04,72.15,529148.0,70.1601,70.1893,69.9659,70.0727,529148.0
2024-07-10 09:30:00,72.26,72.35,71.82,72.0,181523.0,70.1796,70.267,69.7522,69.927,181523.0
2024-07-10 09:40:00,71.95,71.97,71.68,71.86,102870.0,69.8785,69.8979,69.6162,69.7911,102870.0
2024-07-10 09:50:00,71.86,72.2,71.82,72.07,64301.0,69.7911,70.1213,69.7522,69.995,64301.0
2024-07-10 10:00:00,72.05,72.27,71.93,71.94,179843.0,69.9756,70.1893,69.8591,69.8688,179843.0
2024-07-10 10:10:00,71.94,72.08,71.91,71.96,91168.0,69.8688,70.0047,69.8396,69.8882,91168.0
2024-07-10 10:20:00,71.98,72.15,71.98,72.08,68733.0,69.9076,70.0727,69.9076,70.0047,68733.0
2024-07-10 10:30:00,72.07,72.27,72.06,72.25,72808.0,69.995,70.1893,69.9853,70.1698,72808.0
2024-07-10 10:40:00,72.25,72.41,72.22,72.29,51945.0,70.1698,70.3252,70.1407,70.2087,51945.0
2024-07-10 10:50:00,72.31,72.34,72.22,72.33,93361.0,70.2281,70.2572,70.1407,70.2475,93361.0
2024-07-10 11:00:00,72.33,72.4,72.18,72.18,181800.0,70.2475,70.3155,70.1019,70.1019,181800.0
2024-07-10 11:10:00,72.17,72.2,72.12,72.2,82174.0,70.0921,70.1213,70.0436,70.1213,82174.0
2024-07-10 11:20:00,72.2,72.39,72.2,72.34,73294.0,70.1213,70.3058,70.1213,70.2572,73294.0
2024-07-10 11:30:00,72.34,72.34,72.13,72.17,60582.0,70.2572,70.2572,70.0533,70.0921,60582.0
2024-07-10 11:40:00,72.17,72.26,72.14,72.24,36268.0,70.0921,70.1796,70.063,70.1601,36268.0
2024-07-10 11:50:00,72.25,72.32,72.21,72.32,72686.0,70.1698,70.2378,70.131,70.2378,72686.0
2024-07-10 12:00:00,72.33,72.49,72.3,72.45,189688.0,70.2475,70.4029,70.2184,70.3641,189688.0
2024-07-10 12:10:00,72.45,72.5,72.4,72.45,37713.0,70.3641,70.4126,70.3155,70.3641,37713.0
2024-07-10 12:20:00,72.44,72.48,72.38,72.4,160330.0,70.3544,70.3932,70.2961,70.3155,160330.0
2024-07-10 12:30:00,72.4,72.42,72.23,72.41,46812.0,70.3155,70.3349,70.1504,70.3252,46812.0
2024-07-10 12:40:00,72.42,72.57,72.38,72.56,78453.0,70.3349,70.4806,70.2961,70.4709,78453.0
2024-07-10 12:50:00,72.56,72.61,72.52,72.61,60353.0,70.4709,70.5195,70.4321,70.5195,60353.0
2024-07-10 13:00:00,72.62,72.89,72.62,72.85,60274.0,70.5292,70.7914,70.5292,70.7526,60274.0
2024-07-10 13:10:00,72.84,72.95,72.83,72.94,52838.0,70.7429,70.8497,70.7331,70.84,52838.0
2024-07-10 13:20:00,72.94,72.94,72.75,72.78,43539.0,70.84,70.84,70.6554,70.6846,43539.0
2024-07-10 13:30:00,72.78,72.78,72.67,72.73,40019.0,70.6846,70.6846,70.5777,70.636,40019.0
2024-07-10 13:40:00,72.73,72.86,72.72,72.86,58024.0,70.636,70.7623,70.6263,70.7623,58024.0
2024-07-10 13:50:00,72.84,73.13,72.84,73.11,676877.0,70.7429,71.0245,70.7429,71.0051,676877.0
2024-07-10 14:00:00,73.11,73.11,72.92,72.95,101111.0,71.0051,71.0051,70.8205,70.8497,101111.0
2024-07-10 14:10:00,72.95,72.95,72.8,72.84,74886.0,70.8497,70.8497,70.704,70.7429,74886.0
2024-07-10 14:20:00,72.84,72.87,72.72,72.78,68550.0,70.7429,70.772,70.6263,70.6846,68550.0
2024-07-10 14:30:00,72.78,72.88,72.77,72.84,61651.0,70.6846,70.7817,70.6749,70.7429,61651.0
2024-07-10 14:40:00,72.84,72.91,72.78,72.91,48708.0,70.7429,70.8108,70.6846,70.8108,48708.0
2024-07-10 14:50:00,72.91,72.96,72.89,72.95,64067.0,70.8108,70.8594,70.7914,70.8497,64067.0
2024-07-10 15:00:00,72.95,72.98,72.88,72.9,69123.0,70.8497,70.8788,70.7817,70.8011,69123.0
2024-07-10 15:10:00,72.91,72.93,72.81,72.82,80660.0,70.8108,70.8303,70.7137,70.7234,80660.0
2024-07-10 15:20:00,72.81,72.86,72.8,72.81,61134.0,70.7137,70.7623,70.704,70.7137,61134.0
2024-07-10 15:30:00,72.82,72.83,72.66,72.67,112460.0,70.7234,70.7331,70.568,70.5777,112460.0
2024-07-10 15:40:00,72.67,72.74,72.55,72.72,160063.0,70.5777,70.6457,70.4612,70.6263,160063.0
2024-07-10 15:50:00,72.73,72.95,72.71,72.89,454626.0,70.636,70.8497,70.6166,70.7914,454626.0
2024-07-11 09:30:00,73.5,73.95,73.46,73.73,370474.0,71.3838,71.8209,71.345,71.6072,370474.0
2024-07-11 09:40:00,73.73,74.02,73.51,73.95,150430.0,71.6072,71.8889,71.3936,71.8209,150430.0
2024-07-11 09:50:00,73.98,74.13,73.98,74.1,163648.0,71.85,71.9957,71.85,71.9666,163648.0
2024-07-11 10:00:00,74.12,74.49,74.02,74.49,139543.0,71.986,72.3453,71.8889,72.3453,139543.0
2024-07-11 10:10:00,74.48,74.74,74.48,74.73,275705.0,72.3356,72.5881,72.3356,72.5784,275705.0
2024-07-11 10:20:00,74.73,74.99,74.67,74.94,299527.0,72.5784,72.831,72.5202,72.7824,299527.0
2024-07-11 10:30:00,74.94,75.21,74.88,74.95,360265.0,72.7824,73.0446,72.7241,72.7921,360265.0
2024-07-11 10:40:00,74.95,74.95,74.57,74.64,334476.0,72.7921,72.7921,72.423,72.491,334476.0
2024-07-11 10:50:00,74.64,74.65,74.27,74.44,156691.0,72.491,72.5007,72.1317,72.2968,156691.0
2024-07-11 11:00:00,74.45,74.79,74.4,74.78,208585.0,72.3065,72.6367,72.2579,72.627,208585.0
2024-07-11 11:10:00,74.78,74.8,74.59,74.77,113842.0,72.627,72.6464,72.4425,72.6173,113842.0
2024-07-11 11:20:00,74.77,74.79,74.5,74.6,72388.0,72.6173,72.6367,72.3551,72.4522,72388.0
2024-07-11 11:30:00,74.6,74.88,74.53,74.85,130922.0,72.4522,72.7241,72.3842,72.695,130922.0
2024-07-11 11:40:00,74.86,75.08,74.82,74.93,644633.0,72.7047,72.9184,72.6658,72.7727,644633.0
2024-07-11 11:50:00,74.94,75.01,74.71,74.83,325258.0,72.7824,72.8504,72.559,72.6756,325258.0
2024-07-11 12:00:00,74.83,74.84,74.39,74.4,66221.0,72.6756,72.6853,72.2482,72.2579,66221.0
2024-07-11 12:10:00,74.4,74.41,74.21,74.23,99858.0,72.2579,72.2676,72.0734,72.0928,99858.0
2024-07-11 12:20:00,74.23,74.5,74.22,74.49,83397.0,72.0928,72.3551,72.0831,72.3453,83397.0
2024-07-11 12:30:00,74.48,74.66,74.47,74.55,54550.0,72.3356,72.5105,72.3259,72.4036,54550.0
2024-07-11 12:40:00,74.55,74.72,74.52,74.67,83055.0,72.4036,72.5687,72.3745,72.5202,83055.0
2024-07-11 12:50:00,74.67,74.96,74.67,74.95,53563.0,72.5202,72.8018,72.5202,72.7921,53563.0
2024-07-11 13:00:00,74.94,74.97,74.75,74.85,69689.0,72.7824,72.8115,72.5979,72.695,69689.0
2024-07-11 13:10:00,74.84,74.87,74.77,74.84,66719.0,72.6853,72.7144,72.6173,72.6853,66719.0
2024-07-11 13:20:00,74.85,74.98,74.84,74.95,72375.0,72.695,72.8212,72.6853,72.7921,72375.0
2024-07-11 13:30:00,74.95,74.99,74.83,74.86,98595.0,72.7921,72.831,72.6756,72.7047,98595.0
2024-07-11 13:40:00,74.86,74.92,74.83,74.92,67698.0,72.7047,72.763,72.6756,72.763,67698.0
2024-07-11 13:50:00,74.92,75.07,74.87,74.93,105221.0,72.763,72.9086,72.7144,72.7727,105221.0
2024-07-11 14:00:00,74.94,75.09,74.89,75.03,80855.0,72.7824,72.9281,72.7338,72.8698,80855.0
2024-07-11 14:10:00,75.04,75.06,74.82,74.84,100391.0,72.8795,72.8989,72.6658,72.6853,100391.0
2024-07-11 14:20:00,74.84,74.89,74.76,74.88,40757.0,72.6853,72.7338,72.6076,72.7241,40757.0
2024-07-11 14:30:00,74.89,75.06,74.88,74.97,93060.0,72.7338,72.8989,72.7241,72.8115,93060.0
2024-07-11 14:40:00,74.97,75.04,74.92,75.02,85312.0,72.8115,72.8795,72.763,72.8601,85312.0
2024-07-11 14:50:00,75.02,75.03,74.92,74.98,101660.0,72.8601,72.8698,72.763,72.8212,101660.0
2024-07-11 15:00:00,74.98,74.99,74.87,74.94,105684.0,72.8212,72.831,72.7144,72.7824,105684.0
2024-07-11 15:10:00,74.95,75.05,74.92,74.96,122274.0,72.7921,72.8892,72.763,72.8018,122274.0
2024-07-11 15:20:00,74.97,75.08,74.92,75.05,152859.0,72.8115,72.9184,72.763,72.8892,152859.0
2024-07-11 15:30:00,75.05,75.07,74.95,74.97,175779.0,72.8892,72.9086,72.7921,72.8115,175779.0
2024-07-11 15:40:00,74.97,75.06,74.94,74.94,271502.0,72.8115,72.8989,72.7824,72.7824,271502.0
2024-07-11 15:50:00,74.95,75.03,74.68,74.71,1089248.0,72.7921,72.8698,72.5299,72.559,1089248.0
2024-07-12 09:30:00,75.0,75.29,74.77,75.27,203187.0,72.8407,73.1223,72.6173,73.1029,203187.0
2024-07-12 09:40:00,75.26,75.66,75.21,75.57,203983.0,73.0932,73.4817,73.0446,73.3943,203983.0
2024-07-12 09:50:00,75.57,75.78,75.54,75.56,150912.0,73.3943,73.5982,73.3651,73.3845,150912.0
2024-07-12 10:00:00,75.56,75.79,75.46,75.78,110577.0,73.3845,73.6079,73.2874,73.5982,110577.0
2024-07-12 10:10:00,75.78,76.22,75.76,76.21,293990.0,73.5982,74.0255,73.5788,74.0158,293990.0
2024-07-12 10:20:00,76.2,76.32,76.09,76.29,398503.0,74.0061,74.1227,73.8993,74.0935,398503.0
2024-07-12 10:30:00,76.29,76.32,76.14,76.18,212528.0,74.0935,74.1227,73.9478,73.9867,212528.0
2024-07-12 10:40:00,76.17,76.26,76.08,76.21,162175.0,73.977,74.0644,73.8896,74.0158,162175.0
2024-07-12 10:50:00,76.2,76.38,76.2,76.31,118602.0,74.0061,74.1809,74.0061,74.1129,118602.0
2024-07-12 11:00:00,76.32,76.36,76.17,76.3,100650.0,74.1227,74.1615,73.977,74.1032,100650.0
2024-07-12 11:10:00,76.3,76.48,76.27,76.46,147127.0,74.1032,74.2781,74.0741,74.2586,147127.0
2024-07-12 11:20:00,76.47,76.58,76.44,76.54,151485.0,74.2683,74.3752,74.2392,74.3363,151485.0
2024-07-12 11:30:00,76.54,76.67,76.32,76.42,123930.0,74.3363,74.4626,74.1227,74.2198,123930.0
2024-07-12 11:40:00,76.42,76.58,76.36,76.56,85287.0,74.2198,74.3752,74.1615,74.3557,85287.0
2024-07-12 11:50:00,76.56,76.7,76.56,76.61,104346.0,74.3557,74.4917,74.3557,74.4043,104346.0
2024-07-12 12:00:00,76.61,76.63,76.44,76.56,107698.0,74.4043,74.4237,74.2392,74.3557,107698.0
2024-07-12 12:10:00,76.56,76.58,76.43,76.49,170658.0,74.3557,74.3752,74.2295,74.2878,170658.0
2024-07-12 12:20:00,76.49,76.6,76.39,76.56,113242.0,74.2878,74.3946,74.1906,74.3557,113242.0
2024-07-12 12:30:00,76.56,76.66,76.51,76.62,134881.0,74.3557,74.4529,74.3072,74.414,134881.0
2024-07-12 12:40:00,76.61,76.7,76.59,76.59,134296.0,74.4043,74.4917,74.3849,74.3849,134296.0
2024-07-12 12:50:00,76.59,76.6,76.48,76.52,363165.0,74.3849,74.3946,74.2781,74.3169,363165.0
2024-07-12 13:00:00,76.52,76.52,76.32,76.32,84421.0,74.3169,74.3169,74.1227,74.1227,84421.0
2024-07-12 13:10:00,76.33,76.58,76.32,76.58,187258.0,74.1324,74.3752,74.1227,74.3752,187258.0
2024-07-12 13:20:00,76.59,76.63,76.43,76.48,98777.0,74.3849,74.4237,74.2295,74.2781,98777.0
2024-07-12 13:30:00,76.47,76.51,76.39,76.44,73440.0,74.2683,74.3072,74.1906,74.2392,73440.0
2024-07-12 13:40:00,76.44,76.52,76.39,76.5,132155.0,74.2392,74.3169,74.1906,74.2975,132155.0
2024-07-12 13:50:00,76.5,76.5,76.39,76.39,157042.0,74.2975,74.2975,74.1906,74.1906,157042.0
2024-07-12 14:00:00,76.39,76.5,76.37,76.49,141094.0,74.1906,74.2975,74.1712,74.2878,141094.0
2024-07-12 14:10:00,76.48,76.56,76.42,76.51,113191.0,74.2781,74.3557,74.2198,74.3072,113191.0
2024-07-12 14:20:00,76.51,76.51,76.39,76.47,74491.0,74.3072,74.3072,74.1906,74.2683,74491.0
2024-07-12 14:30:00,76.47,76.49,76.44,76.44,192857.0,74.2683,74.2878,74.2392,74.2392,192857.0
2024-07-12 14:40:00,76.44,76.51,76.44,76.45,86554.0,74.2392,74.3072,74.2392,74.2489,86554.0
2024-07-12 14:50:00,76.45,76.47,76.43,76.45,109773.0,74.2489,74.2683,74.2295,74.2489,109773.0
2024-07-12 15:00:00,76.45,76.46,76.36,76.37,94362.0,74.2489,74.2586,74.1615,74.1712,94362.0
2024-07-12 15:10:00,76.37,76.44,76.34,76.44,119493.0,74.1712,74.2392,74.1421,74.2392,119493.0
2024-07-12 15:20:00,76.43,76.46,76.37,76.38,128910.0,74.2295,74.2586,74.1712,74.1809,128910.0
2024-07-12 15:30:00,76.38,76.45,76.31,76.34,227411.0,74.1809,74.2489,74.1129,74.1421,227411.0
2024-07-12 15:40:00,76.34,76.39,76.27,76.28,204974.0,74.1421,74.1906,74.0741,74.0838,204974.0
2024-07-12 15:50:00,76.28,76.4,75.96,76.02,857061.0,74.0838,74.2004,73.773,73.8313,857061.0
2024-07-15 09:30:00,74.17,74.4,73.13,73.41,1308870.0,72.0346,72.2579,71.0245,71.2964,1308870.0
2024-07-15 09:40:00,73.45,73.77,72.51,72.65,766569.0,71.3353,71.6461,70.4224,70.5583,766569.0
2024-07-15 09:50:00,72.65,72.68,72.14,72.26,553269.0,70.5583,70.5875,70.063,70.1796,553269.0
2024-07-15 10:00:00,72.26,72.72,71.96,72.0,482760.0,70.1796,70.6263,69.8882,69.927,482760.0
2024-07-15 10:10:00,72.0,72.45,71.94,72.34,389879.0,69.927,70.3641,69.8688,70.2572,389879.0
2024-07-15 10:20:00,72.34,72.37,71.98,72.06,336063.0,70.2572,70.2864,69.9076,69.9853,336063.0
2024-07-15 10:30:00,72.07,72.21,71.88,71.89,269067.0,69.995,70.131,69.8105,69.8202,269067.0
2024-07-15 10:40:00,71.91,72.38,71.9,72.38,210878.0,69.8396,70.2961,69.8299,70.2961,210878.0
2024-07-15 10:50:00,72.38,72.79,72.25,72.77,229994.0,70.2961,70.6943,70.1698,70.6749,229994.0
2024-07-15 11:00:00,72.77,72.82,72.41,72.41,243603.0,70.6749,70.7234,70.3252,70.3252,243603.0
2024-07-15 11:10:00,72.42,72.54,72.23,72.33,172363.0,70.3349,70.4515,70.1504,70.2475,172363.0
2024-07-15 11:20:00,72.34,72.43,72.26,72.42,298168.0,70.2572,70.3447,70.1796,70.3349,298168.0
2024-07-15 11:30:00,72.44,72.51,72.25,72.34,242662.0,70.3544,70.4224,70.1698,70.2572,242662.0
2024-07-15 11:40:00,72.35,72.38,72.02,72.13,185188.0,70.267,70.2961,69.9465,70.0533,185188.0
2024-07-15 11:50:00,72.13,72.22,72.09,72.18,126059.0,70.0533,70.1407,70.0144,70.1019,126059.0
2024-07-15 12:00:00,72.17,72.34,72.17,72.34,131031.0,70.0921,70.2572,70.0921,70.2572,131031.0
2024-07-15 12:10:00,72.35,72.67,72.35,72.62,177483.0,70.267,70.5777,70.267,70.5292,177483.0
2024-07-15 12:20:00,72.62,72.66,72.35,72.43,267227.0,70.5292,70.568,70.267,70.3447,267227.0
2024-07-15 12:30:00,72.42,72.55,72.36,72.4,177983.0,70.3349,70.4612,70.2767,70.3155,177983.0
2024-07-15 12:40:00,72.41,72.53,72.3,72.44,200566.0,70.3252,70.4418,70.2184,70.3544,200566.0
2024-07-15 12:50:00,72.45,72.46,72.25,72.26,208196.0,70.3641,70.3738,70.1698,70.1796,208196.0
2024-07-15 13:00:00,72.26,72.48,72.23,72.45,203699.0,70.1796,70.3932,70.1504,70.3641,203699.0
2024-07-15 13:10:00,72.46,72.46,72.33,72.34,227616.0,70.3738,70.3738,70.2475,70.2572,227616.0
2024-07-15 13:20:00,72.32,72.41,72.18,72.2,247953.0,70.2378,70.3252,70.1019,70.1213,247953.0
2024-07-15 13:30:00,72.19,72.2,71.99,72.06,348891.0,70.1116,70.1213,69.9173,69.9853,348891.0
2024-07-15 13:40:00,72.06,72.19,71.98,72.1,255267.0,69.9853,70.1116,69.9076,70.0242,255267.0
2024-07-15 13:50:00,72.09,72.28,72.0,72.23,255358.0,70.0144,70.199,69.927,70.1504,255358.0
2024-07-15 14:00:00,72.23,72.24,71.76,71.78,275007.0,70.1504,70.1601,69.6939,69.7134,275007.0
2024-07-15 14:10:00,71.78,71.83,71.58,71.66,303401.0,69.7134,69.7619,69.5191,69.5968,303401.0
2024-07-15 14:20:00,71.66,71.9,71.57,71.84,379272.0,69.5968,69.8299,69.5094,69.7716,379272.0
2024-07-15 14:30:00,71.84,71.88,71.37,71.42,436515.0,69.7716,69.8105,69.3152,69.3637,436515.0
2024-07-15 14:40:00,71.42,71.46,71.26,71.33,476073.0,69.3637,69.4026,69.2083,69.2763,476073.0
2024-07-15 14:50:00,71.33,71.46,71.3,71.38,273334.0,69.2763,69.4026,69.2472,69.3249,273334.0
2024-07-15 15:00:00,71.38,71.41,71.2,71.34,356428.0,69.3249,69.354,69.1501,69.286,356428.0
2024-07-15 15:10:00,71.34,71.51,71.29,71.5,415233.0,69.286,69.4511,69.2375,69.4414,415233.0
2024-07-15 15:20:00,71.5,71.51,71.16,71.24,412740.0,69.4414,69.4511,69.1112,69.1889,412740.0
2024-07-15 15:30:00,71.25,71.33,71.14,71.14,475546.0,69.1986,69.2763,69.0918,69.0918,475546.0
2024-07-15 15:40:00,71.15,71.2,70.76,70.78,655976.0,69.1015,69.1501,68.7227,68.7422,655976.0
2024-07-15 15:50:00,70.79,71.01,70.78,71.0,1471678.0,68.7519,68.9655,68.7422,68.9558,1471678.0
2024-07-16 09:30:00,71.54,71.99,71.37,71.6,539479.0,69.4803,69.9173,69.3152,69.5386,539479.0
2024-07-16 09:40:00,71.61,71.84,71.51,71.74,518153.0,69.5483,69.7716,69.4511,69.6745,518153.0
2024-07-16 09:50:00,71.73,72.23,71.73,72.16,293774.0,69.6648,70.1504,69.6648,70.0824,293774.0
2024-07-16 10:00:00,72.16,72.28,71.84,72.0,246487.0,70.0824,70.199,69.7716,69.927,246487.0
2024-07-16 10:10:00,72.0,72.09,71.68,71.78,239800.0,69.927,70.0144,69.6162,69.7134,239800.0
2024-07-16 10:20:00,71.76,71.83,71.59,71.75,224221.0,69.6939,69.7619,69.5288,69.6842,224221.0
2024-07-16 10:30:00,71.76,71.89,71.59,71.73,144766.0,69.6939,69.8202,69.5288,69.6648,144766.0
2024-07-16 10:40:00,71.73,71.77,71.33,71.47,163399.0,69.6648,69.7037,69.2763,69.4123,163399.0
2024-07-16 10:50:00,71.47,71.5,71.41,71.42,73950.0,69.4123,69.4414,69.354,69.3637,73950.0
2024-07-16 11:00:00,71.42,71.57,71.39,71.47,168884.0,69.3637,69.5094,69.3346,69.4123,168884.0
2024-07-16 11:10:00,71.47,71.55,71.3,71.31,182026.0,69.4123,69.49,69.2472,69.2569,182026.0
2024-07-16 11:20:00,71.3,71.35,70.85,71.2,377353.0,69.2472,69.2958,68.8101,69.1501,377353.0
2024-07-16 11:30:00,71.19,71.25,71.1,71.23,171522.0,69.1404,69.1986,69.0529,69.1792,171522.0
2024-07-16 11:40:00,71.23,71.54,71.21,71.5,164992.0,69.1792,69.4803,69.1598,69.4414,164992.0
2024-07-16 11:50:00,71.51,71.74,71.45,71.56,126098.0,69.4511,69.6745,69.3929,69.4997,126098.0
2024-07-16 12:00:00,71.56,71.99,71.53,71.89,205754.0,69.4997,69.9173,69.4706,69.8202,205754.0
2024-07-16 12:10:00,71.89,71.97,71.8,71.82,113611.0,69.8202,69.8979,69.7328,69.7522,113611.0
2024-07-16 12:20:00,71.81,71.9,71.68,71.73,136796.0,69.7425,69.8299,69.6162,69.6648,136796.0
2024-07-16 12:30:00,71.74,71.9,71.71,71.81,120107.0,69.6745,69.8299,69.6454,69.7425,120107.0
2024-07-16 12:40:00,71.81,71.86,71.75,71.83,125364.0,69.7425,69.7911,69.6842,69.7619,125364.0
2024-07-16 12:50:00,71.83,71.93,71.79,71.85,103167.0,69.7619,69.8591,69.7231,69.7814,103167.0
2024-07-16 13:00:00,71.85,71.9,71.81,71.83,94391.0,69.7814,69.8299,69.7425,69.7619,94391.0
2024-07-16 13:10:00,71.82,71.83,71.57,71.64,167916.0,69.7522,69.7619,69.5094,69.5774,167916.0
2024-07-16 13:20:00,71.64,71.89,71.63,71.89,120892.0,69.5774,69.8202,69.5677,69.8202,120892.0
2024-07-16 13:30:00,71.88,72.08,71.88,72.06,100096.0,69.8105,70.0047,69.8105,69.9853,100096.0
2024-07-16 13:40:00,72.06,72.17,72.05,72.09,117312.0,69.9853,70.0921,69.9756,70.0144,117312.0
2024-07-16 13:50:00,72.09,72.2,72.08,72.15,95298.0,70.0144,70.1213,70.0047,70.0727,95298.0
2024-07-16 14:00:00,72.14,72.29,72.12,72.16,107096.0,70.063,70.2087,70.0436,70.0824,107096.0
2024-07-16 14:10:00,72.17,72.25,72.09,72.1,100040.0,70.0921,70.1698,70.0144,70.0242,100040.0
2024-07-16 14:20:00,72.09,72.19,72.04,72.05,83142.0,70.0144,70.1116,69.9659,69.9756,83142.0
2024-07-16 14:30:00,72.06,72.26,72.05,72.26,159412.0,69.9853,70.1796,69.9756,70.1796,159412.0
2024-07-16 14:40:00,72.26,72.27,72.2,72.24,112615.0,70.1796,70.1893,70.1213,70.1601,112615.0
2024-07-16 14:50:00,72.24,72.29,72.15,72.15,86735.0,70.1601,70.2087,70.0727,70.0727,86735.0
2024-07-16 15:00:00,72.15,72.18,72.1,72.13,109606.0,70.0727,70.1019,70.0242,70.0533,109606.0
2024-07-16 15:10:00,72.12,72.12,71.9,71.94,156328.0,70.0436,70.0436,69.8299,69.8688,156328.0
2024-07-16 15:20:00,71.94,72.16,71.93,72.14,127005.0,69.8688,70.0824,69.8591,70.063,127005.0
2024-07-16 15:30:00,72.13,72.21,72.03,72.08,186640.0,70.0533,70.131,69.9562,70.0047,186640.0
2024-07-16 15:40:00,72.08,72.13,72.01,72.08,169673.0,70.0047,70.0533,69.9367,70.0047,169673.0
2024-07-16 15:50:00,72.07,72.16,71.87,71.89,763406.0,69.995,70.0824,69.8008,69.8202,763406.0
2024-07-17 09:30:00,71.75,71.93,71.29,71.85,314072.0,69.6842,69.8591,69.2375,69.7814,314072.0
2024-07-17 09:40:00,71.86,71.95,71.69,71.86,242050.0,69.7911,69.8785,69.626,69.7911,242050.0
2024-07-17 09:50:00,71.86,71.95,71.74,71.82,281362.0,69.7911,69.8785,69.6745,69.7522,281362.0
2024-07-17 10:00:00,71.84,71.84,71.65,71.74,202376.0,69.7716,69.7716,69.5871,69.6745,202376.0
2024-07-17 10:10:00,71.74,72.25,71.74,72.19,309709.0,69.6745,70.1698,69.6745,70.1116,309709.0
2024-07-17 10:20:00,72.19,72.19,71.71,71.73,255588.0,70.1116,70.1116,69.6454,69.6648,255588.0
2024-07-17 10:30:00,71.73,71.75,71.35,71.36,206141.0,69.6648,69.6842,69.2958,69.3055,206141.0
2024-07-17 10:40:00,71.35,71.57,71.3,71.56,201750.0,69.2958,69.5094,69.2472,69.4997,201750.0
2024-07-17 10:50:00,71.57,71.66,71.46,71.58,233954.0,69.5094,69.5968,69.4026,69.5191,233954.0
2024-07-17 11:00:00,71.56,71.58,71.44,71.54,80894.0,69.4997,69.5191,69.3832,69.4803,80894.0
2024-07-17 11:10:00,71.53,71.53,71.29,71.34,107659.0,69.4706,69.4706,69.2375,69.286,107659.0
2024-07-17 11:20:00,71.34,71.52,71.31,71.51,65662.0,69.286,69.4609,69.2569,69.4511,65662.0
2024-07-17 11:30:00,71.52,71.65,71.46,71.49,295853.0,69.4609,69.5871,69.4026,69.4317,295853.0
2024-07-17 11:40:00,71.49,71.6,71.42,71.59,90081.0,69.4317,69.5386,69.3637,69.5288,90081.0
2024-07-17 11:50:00,71.59,71.59,71.4,71.48,104836.0,69.5288,69.5288,69.3443,69.422,104836.0
2024-07-17 12:00:00,71.49,71.55,71.27,71.33,121509.0,69.4317,69.49,69.2181,69.2763,121509.0
2024-07-17 12:10:00,71.33,71.4,71.31,71.39,65508.0,69.2763,69.3443,69.2569,69.3346,65508.0
2024-07-17 12:20:00,71.39,71.6,71.39,71.52,103229.0,69.3346,69.5386,69.3346,69.4609,103229.0
2024-07-17 12:30:00,71.52,71.6,71.41,71.42,227840.0,69.4609,69.5386,69.354,69.3637,227840.0
2024-07-17 12:40:00,71.42,71.42,71.14,71.24,159328.0,69.3637,69.3637,69.0918,69.1889,159328.0
2024-07-17 12:50:00,71.24,71.26,71.07,71.14,108000.0,69.1889,69.2083,69.0238,69.0918,108000.0
2024-07-17 13:00:00,71.12,71.24,71.06,71.2,157851.0,69.0724,69.1889,69.0141,69.1501,157851.0
2024-07-17 13:10:00,71.19,71.28,71.11,71.22,177210.0,69.1404,69.2278,69.0627,69.1695,177210.0
2024-07-17 13:20:00,71.22,71.29,71.14,71.15,98072.0,69.1695,69.2375,69.0918,69.1015,98072.0
2024-07-17 13:30:00,71.15,71.22,71.04,71.17,90736.0,69.1015,69.1695,68.9947,69.1209,90736.0
2024-07-17 13:40:00,71.17,71.24,71.1,71.18,111909.0,69.1209,69.1889,69.0529,69.1306,111909.0
2024-07-17 13:50:00,71.19,71.29,71.08,71.18,159428.0,69.1404,69.2375,69.0335,69.1306,159428.0
2024-07-17 14:00:00,71.18,71.22,70.87,70.91,238048.0,69.1306,69.1695,68.8296,68.8684,238048.0
2024-07-17 14:10:00,70.92,71.01,70.85,70.93,205062.0,68.8781,68.9655,68.8101,68.8878,205062.0
2024-07-17 14:20:00,70.93,70.97,70.86,70.94,181684.0,68.8878,68.9267,68.8199,68.8976,181684.0
2024-07-17 14:30:00,70.94,71.01,70.81,70.93,322344.0,68.8976,68.9655,68.7713,68.8878,322344.0
2024-07-17 14:40:00,70.93,70.98,70.81,70.94,245272.0,68.8878,68.9364,68.7713,68.8976,245272.0
2024-07-17 14:50:00,70.94,70.95,70.68,70.69,216667.0,68.8976,68.9073,68.645,68.6548,216667.0
2024-07-17 15:00:00,70.68,70.76,70.52,70.56,206973.0,68.645,68.7227,68.4896,68.5285,206973.0
2024-07-17 15:10:00,70.56,70.69,70.54,70.63,144881.0,68.5285,68.6548,68.5091,68.5965,144881.0
2024-07-17 15:20:00,70.63,70.69,70.48,70.59,459060.0,68.5965,68.6548,68.4508,68.5576,459060.0
2024-07-17 15:30:00,70.59,70.71,70.53,70.54,259496.0,68.5576,68.6742,68.4994,68.5091,259496.0
2024-07-17 15:40:00,70.53,70.7,70.51,70.63,279969.0,68.4994,68.6645,68.4799,68.5965,279969.0
2024-07-17 15:50:00,70.63,70.93,70.62,70.9,1112790.0,68.5965,68.8878,68.5868,68.8587,1112790.0
2024-07-18 09:30:00,71.0,71.22,70.82,71.17,239933.0,68.9558,69.1695,68.781,69.1209,239933.0
2024-07-18 09:40:00,71.15,71.53,71.11,71.53,139792.0,69.1015,69.4706,69.0627,69.4706,139792.0
2024-07-18 09:50:00,71.53,72.13,71.51,72.08,156330.0,69.4706,70.0533,69.4511,70.0047,156330.0
2024-07-18 10:00:00,72.09,72.11,71.8,71.82,169124.0,70.0144,70.0339,69.7328,69.7522,169124.0
2024-07-18 10:10:00,71.81,71.81,71.51,71.65,141878.0,69.7425,69.7425,69.4511,69.5871,141878.0
2024-07-18 10:20:00,71.64,71.68,71.47,71.53,77811.0,69.5774,69.6162,69.4123,69.4706,77811.0
2024-07-18 10:30:00,71.51,71.68,71.5,71.59,77449.0,69.4511,69.6162,69.4414,69.5288,77449.0
2024-07-18 10:40:00,71.59,71.93,71.54,71.92,86014.0,69.5288,69.8591,69.4803,69.8493,86014.0
2024-07-18 10:50:00,71.93,72.07,71.87,71.98,230049.0,69.8591,69.995,69.8008,69.9076,230049.0
2024-07-18 11:00:00,71.99,72.17,71.96,72.07,192886.0,69.9173,70.0921,69.8882,69.995,192886.0
2024-07-18 11:10:00,72.08,72.2,72.03,72.17,87134.0,70.0047,70.1213,69.9562,70.0921,87134.0
2024-07-18 11:20:00,72.19,72.36,72.14,72.2,208148.0,70.1116,70.2767,70.063,70.1213,208148.0
2024-07-18 11:30:00,72.2,72.23,71.98,71.98,261314.0,70.1213,70.1504,69.9076,69.9076,261314.0
2024-07-18 11:40:00,71.98,72.01,71.78,71.78,182338.0,69.9076,69.9367,69.7134,69.7134,182338.0
2024-07-18 11:50:00,71.78,71.85,71.7,71.75,217078.0,69.7134,69.7814,69.6357,69.6842,217078.0
2024-07-18 12:00:00,71.75,71.75,71.32,71.48,232329.0,69.6842,69.6842,69.2666,69.422,232329.0
2024-07-18 12:10:00,71.48,71.58,71.39,71.4,170227.0,69.422,69.5191,69.3346,69.3443,170227.0
2024-07-18 12:20:00,71.41,71.41,71.15,71.23,254771.0,69.354,69.354,69.1015,69.1792,254771.0
2024-07-18 12:30:00,71.23,71.37,71.23,71.36,174155.0,69.1792,69.3152,69.1792,69.3055,174155.0
2024-07-18 12:40:00,71.37,71.6,71.36,71.56,155352.0,69.3152,69.5386,69.3055,69.4997,155352.0
2024-07-18 12:50:00,71.56,71.59,71.48,71.56,82997.0,69.4997,69.5288,69.422,69.4997,82997.0
2024-07-18 13:00:00,71.56,71.66,71.52,71.53,103776.0,69.4997,69.5968,69.4609,69.4706,103776.0
2024-07-18 13:10:00,71.53,71.77,71.5,71.77,131983.0,69.4706,69.7037,69.4414,69.7037,131983.0
2024-07-18 13:20:00,71.77,71.8,71.64,71.72,98989.0,69.7037,69.7328,69.5774,69.6551,98989.0
2024-07-18 13:30:00,71.72,71.73,71.6,71.61,211857.0,69.6551,69.6648,69.5386,69.5483,211857.0
2024-07-18 13:40:00,71.6,71.68,71.59,71.65,91882.0,69.5386,69.6162,69.5288,69.5871,91882.0
2024-07-18 13:50:00,71.66,71.66,71.59,71.64,82700.0,69.5968,69.5968,69.5288,69.5774,82700.0
2024-07-18 14:00:00,71.64,71.66,71.56,71.58,82944.0,69.5774,69.5968,69.4997,69.5191,82944.0
2024-07-18 14:10:00,71.58,71.84,71.57,71.83,110335.0,69.5191,69.7716,69.5094,69.7619,110335.0
2024-07-18 14:20:00,71.83,71.9,71.79,71.87,54913.0,69.7619,69.8299,69.7231,69.8008,54913.0
2024-07-18 14:30:00,71.86,71.91,71.78,71.78,94048.0,69.7911,69.8396,69.7134,69.7134,94048.0
2024-07-18 14:40:00,71.79,71.95,71.79,71.85,122609.0,69.7231,69.8785,69.7231,69.7814,122609.0
2024-07-18 14:50:00,71.86,71.91,71.73,71.75,115790.0,69.7911,69.8396,69.6648,69.6842,115790.0
2024-07-18 15:00:00,71.74,71.86,71.64,71.84,152082.0,69.6745,69.7911,69.5774,69.7716,152082.0
2024-07-18 15:10:00,71.85,71.97,71.81,71.94,162644.0,69.7814,69.8979,69.7425,69.8688,162644.0
2024-07-18 15:20:00,71.95,71.95,71.82,71.92,119696.0,69.8785,69.8785,69.7522,69.8493,119696.0
2024-07-18 15:30:00,71.93,72.04,71.72,71.73,341261.0,69.8591,69.9659,69.6551,69.6648,341261.0
2024-07-18 15:40:00,71.73,71.8,71.58,71.8,238102.0,69.6648,69.7328,69.5191,69.7328,238102.0
2024-07-18 15:50:00,71.79,71.86,71.64,71.68,574429.0,69.7231,69.7911,69.5774,69.6162,574429.0
2024-07-19 09:30:00,71.92,72.1,71.51,72.07,574422.0,69.8493,70.0242,69.4511,69.995,574422.0
2024-07-19 09:40:00,72.08,72.09,71.79,71.87,107038.0,70.0047,70.0144,69.7231,69.8008,107038.0
2024-07-19 09:50:00,71.86,72.11,71.81,72.09,81041.0,69.7911,70.0339,69.7425,70.0144,81041.0
2024-07-19 10:00:00,72.09,72.36,71.9,71.96,121029.0,70.0144,70.2767,69.8299,69.8882,121029.0
2024-07-19 10:10:00,71.95,72.2,71.88,71.92,52708.0,69.8785,70.1213,69.8105,69.8493,52708.0
2024-07-19 10:20:00,71.9,71.91,71.54,71.72,151418.0,69.8299,69.8396,69.4803,69.6551,151418.0
2024-07-19 10:30:00,71.71,71.8,71.65,71.72,124083.0,69.6454,69.7328,69.5871,69.6551,124083.0
2024-07-19 10:40:00,71.72,71.81,71.66,71.74,107795.0,69.6551,69.7425,69.5968,69.6745,107795.0
2024-07-19 10:50:00,71.74,71.81,71.52,71.57,94940.0,69.6745,69.7425,69.4609,69.5094,94940.0
2024-07-19 11:00:00,71.57,71.67,71.44,71.64,92871.0,69.5094,69.6065,69.3832,69.5774,92871.0
2024-07-19 11:10:00,71.63,71.74,71.62,71.68,74362.0,69.5677,69.6745,69.558,69.6162,74362.0
2024-07-19 11:20:00,71.69,71.88,71.67,71.75,43226.0,69.626,69.8105,69.6065,69.6842,43226.0
2024-07-19 11:30:00,71.76,71.82,71.68,71.81,57421.0,69.6939,69.7522,69.6162,69.7425,57421.0
2024-07-19 11:40:00,71.82,71.86,71.73,71.78,90048.0,69.7522,69.7911,69.6648,69.7134,90048.0
2024-07-19 11:50:00,71.78,71.94,71.78,71.89,75089.0,69.7134,69.8688,69.7134,69.8202,75089.0
2024-07-19 12:00:00,71.89,71.97,71.84,71.93,56425.0,69.8202,69.8979,69.7716,69.8591,56425.0
2024-07-19 12:10:00,71.92,71.96,71.79,71.86,157365.0,69.8493,69.8882,69.7231,69.7911,157365.0
2024-07-19 12:20:00,71.86,71.89,71.56,71.58,60062.0,69.7911,69.8202,69.4997,69.5191,60062.0
2024-07-19 12:30:00,71.57,71.64,71.53,71.59,53125.0,69.5094,69.5774,69.4706,69.5288,53125.0
2024-07-19 12:40:00,71.59,71.64,71.53,71.58,51700.0,69.5288,69.5774,69.4706,69.5191,51700.0
2024-07-19 12:50:00,71.57,71.63,71.52,71.58,45610.0,69.5094,69.5677,69.4609,69.5191,45610.0
2024-07-19 13:00:00,71.57,71.59,71.44,71.5,81807.0,69.5094,69.5288,69.3832,69.4414,81807.0
2024-07-19 13:10:00,71.51,71.59,71.5,71.58,41341.0,69.4511,69.5288,69.4414,69.5191,41341.0
2024-07-19 13:20:00,71.58,71.72,71.56,71.63,56187.0,69.5191,69.6551,69.4997,69.5677,56187.0
2024-07-19 13:30:00,71.63,71.75,71.63,71.72,64008.0,69.5677,69.6842,69.5677,69.6551,64008.0
2024-07-19 13:40:00,71.73,71.88,71.68,71.88,52274.0,69.6648,69.8105,69.6162,69.8105,52274.0
2024-07-19 13:50:00,71.88,71.94,71.76,71.76,57999.0,69.8105,69.8688,69.6939,69.6939,57999.0
2024-07-19 14:00:00,71.76,71.88,71.75,71.84,46787.0,69.6939,69.8105,69.6842,69.7716,46787.0
2024-07-19 14:10:00,71.83,71.83,71.73,71.75,66043.0,69.7619,69.7619,69.6648,69.6842,66043.0
2024-07-19 14:20:00,71.76,71.77,71.63,71.67,69540.0,69.6939,69.7037,69.5677,69.6065,69540.0
2024-07-19 14:30:00,71.67,71.83,71.66,71.8,60066.0,69.6065,69.7619,69.5968,69.7328,60066.0
2024-07-19 14:40:00,71.81,71.91,71.67,71.69,89192.0,69.7425,69.8396,69.6065,69.626,89192.0
2024-07-19 14:50:00,71.68,71.7,71.63,71.67,130716.0,69.6162,69.6357,69.5677,69.6065,130716.0
2024-07-19 15:00:00,71.66,71.91,71.66,71.86,120720.0,69.5968,69.8396,69.5968,69.7911,120720.0
2024-07-19 15:10:00,71.86,72.03,71.86,72.03,93987.0,69.7911,69.9562,69.7911,69.9562,93987.0
2024-07-19 15:20:00,72.02,72.04,71.81,71.81,170248.0,69.9465,69.9659,69.7425,69.7425,170248.0
2024-07-19 15:30:00,71.81,71.89,71.76,71.8,166440.0,69.7425,69.8202,69.6939,69.7328,166440.0
2024-07-19 15:40:00,71.8,72.03,71.8,72.01,144222.0,69.7328,69.9562,69.7328,69.9367,144222.0
2024-07-19 15:50:00,72.01,72.12,71.94,72.01,511028.0,69.9367,70.0436,69.8688,69.9367,511028.0
2024-07-22 09:30:00,72.95,73.77,72.84,73.77,539305.0,70.8497,71.6461,70.7429,71.6461,539305.0
2024-07-22 09:40:00,73.77,74.15,73.73,73.85,288031.0,71.6461,72.0151,71.6072,71.7238,288031.0
2024-07-22 09:50:00,73.84,73.96,73.54,73.61,189910.0,71.7141,71.8306,71.4227,71.4907,189910.0
2024-07-22 10:00:00,73.6,73.61,72.79,72.9,206148.0,71.481,71.4907,70.6943,70.8011,206148.0
2024-07-22 10:10:00,72.89,73.09,72.89,73.03,148388.0,70.7914,70.9857,70.7914,70.9274,148388.0
2024-07-22 10:20:00,73.04,73.33,73.04,73.07,158047.0,70.9371,71.2187,70.9371,70.9662,158047.0
2024-07-22 10:30:00,73.07,73.25,73.04,73.23,106767.0,70.9662,71.141,70.9371,71.1216,106767.0
2024-07-22 10:40:00,73.22,73.6,73.21,73.49,168270.0,71.1119,71.481,71.1022,71.3741,168270.0
2024-07-22 10:50:00,73.49,73.5,73.32,73.33,79435.0,71.3741,71.3838,71.209,71.2187,79435.0
2024-07-22 11:00:00,73.33,73.47,73.1,73.13,127717.0,71.2187,71.3547,70.9954,71.0245,127717.0
2024-07-22 11:10:00,73.12,73.2,72.93,73.14,136573.0,71.0148,71.0925,70.8303,71.0342,136573.0
2024-07-22 11:20:00,73.14,73.15,73.01,73.08,85026.0,71.0342,71.0439,70.908,70.9759,85026.0
2024-07-22 11:30:00,73.09,73.16,72.92,72.93,73326.0,70.9857,71.0536,70.8205,70.8303,73326.0
2024-07-22 11:40:00,72.93,73.03,72.83,72.87,118155.0,70.8303,70.9274,70.7331,70.772,118155.0
2024-07-22 11:50:00,72.88,72.95,72.83,72.9,49799.0,70.7817,70.8497,70.7331,70.8011,49799.0
2024-07-22 12:00:00,72.91,72.95,72.82,72.95,56802.0,70.8108,70.8497,70.7234,70.8497,56802.0
2024-07-22 12:10:00,72.96,72.98,72.82,72.91,41220.0,70.8594,70.8788,70.7234,70.8108,41220.0
2024-07-22 12:20:00,72.91,72.93,72.85,72.91,34443.0,70.8108,70.8303,70.7526,70.8108,34443.0
2024-07-22 12:30:00,72.9,72.95,72.84,72.92,29214.0,70.8011,70.8497,70.7429,70.8205,29214.0
2024-07-22 12:40:00,72.92,72.93,72.77,72.78,63194.0,70.8205,70.8303,70.6749,70.6846,63194.0
2024-07-22 12:50:00,72.77,72.96,72.76,72.95,100359.0,70.6749,70.8594,70.6652,70.8497,100359.0
2024-07-22 13:00:00,72.96,73.16,72.96,73.11,49438.0,70.8594,71.0536,70.8594,71.0051,49438.0
2024-07-22 13:10:00,73.1,73.16,73.07,73.15,36390.0,70.9954,71.0536,70.9662,71.0439,36390.0
2024-07-22 13:20:00,73.15,73.16,73.11,73.11,78049.0,71.0439,71.0536,71.0051,71.0051,78049.0
2024-07-22 13:30:00,73.12,73.16,72.97,72.99,84533.0,71.0148,71.0536,70.8691,70.8885,84533.0
2024-07-22 13:40:00,73.0,73.02,72.95,72.97,68711.0,70.8982,70.9177,70.8497,70.8691,68711.0
2024-07-22 13:50:00,72.97,73.11,72.96,73.05,56103.0,70.8691,71.0051,70.8594,70.9468,56103.0
2024-07-22 14:00:00,73.04,73.06,73.0,73.03,56968.0,70.9371,70.9565,70.8982,70.9274,56968.0
2024-07-22 14:10:00,73.03,73.08,72.85,72.95,73183.0,70.9274,70.9759,70.7526,70.8497,73183.0
2024-07-22 14:20:00,72.95,72.99,72.91,72.91,58697.0,70.8497,70.8885,70.8108,70.8108,58697.0
2024-07-22 14:30:00,72.91,72.96,72.86,72.94,69345.0,70.8108,70.8594,70.7623,70.84,69345.0
2024-07-22 14:40:00,72.95,73.15,72.95,73.09,114373.0,70.8497,71.0439,70.8497,70.9857,114373.0
2024-07-22 14:50:00,73.09,73.1,72.95,73.0,68439.0,70.9857,70.9954,70.8497,70.8982,68439.0
2024-07-22 15:00:00,73.01,73.11,72.94,73.04,90741.0,70.908,71.0051,70.84,70.9371,90741.0
2024-07-22 15:10:00,73.03,73.15,73.02,73.12,89064.0,70.9274,71.0439,70.9177,71.0148,89064.0
2024-07-22 15:20:00,73.12,73.14,73.01,73.05,249538.0,71.0148,71.0342,70.908,70.9468,249538.0
2024-07-22 15:30:00,73.04,73.18,73.04,73.16,305713.0,70.9371,71.0731,70.9371,71.0536,305713.0
2024-07-22 15:40:00,73.14,73.16,72.86,72.87,156647.0,71.0342,71.0536,70.7623,70.772,156647.0
2024-07-22 15:50:00,72.86,72.96,72.82,72.9,634372.0,70.7623,70.8594,70.7234,70.8011,634372.0
2024-07-23 09:30:00,72.43,72.77,72.22,72.7,307103.0,70.3447,70.6749,70.1407,70.6069,307103.0
2024-07-23 09:40:00,72.7,72.81,72.5,72.73,136490.0,70.6069,70.7137,70.4126,70.636,136490.0
2024-07-23 09:50:00,72.7,72.71,72.24,72.45,179963.0,70.6069,70.6166,70.1601,70.3641,179963.0
2024-07-23 10:00:00,72.45,72.81,72.42,72.63,96317.0,70.3641,70.7137,70.3349,70.5389,96317.0
2024-07-23 10:10:00,72.65,72.82,72.6,72.66,88382.0,70.5583,70.7234,70.5098,70.568,88382.0
2024-07-23 10:20:00,72.65,72.88,72.61,72.74,121770.0,70.5583,70.7817,70.5195,70.6457,121770.0
2024-07-23 10:30:00,72.73,72.89,72.62,72.73,96318.0,70.636,70.7914,70.5292,70.636,96318.0
2024-07-23 10:40:00,72.71,72.78,72.65,72.68,77944.0,70.6166,70.6846,70.5583,70.5875,77944.0
2024-07-23 10:50:00,72.67,72.79,72.63,72.77,47814.0,70.5777,70.6943,70.5389,70.6749,47814.0
2024-07-23 11:00:00,72.78,72.86,72.76,72.85,53247.0,70.6846,70.7623,70.6652,70.7526,53247.0
2024-07-23 11:10:00,72.85,72.89,72.58,72.61,73184.0,70.7526,70.7914,70.4903,70.5195,73184.0
2024-07-23 11:20:00,72.62,72.84,72.59,72.81,105316.0,70.5292,70.7429,70.5,70.7137,105316.0
2024-07-23 11:30:00,72.8,72.86,72.68,72.72,110380.0,70.704,70.7623,70.5875,70.6263,110380.0
2024-07-23 11:40:00,72.72,72.93,72.68,72.87,76517.0,70.6263,70.8303,70.5875,70.772,76517.0
2024-07-23 11:50:00,72.88,72.91,72.76,72.86,54779.0,70.7817,70.8108,70.6652,70.7623,54779.0
2024-07-23 12:00:00,72.86,73.02,72.85,72.9,79798.0,70.7623,70.9177,70.7526,70.8011,79798.0
2024-07-23 12:10:00,72.91,72.91,72.79,72.8,58033.0,70.8108,70.8108,70.6943,70.704,58033.0
2024-07-23 12:20:00,72.79,72.79,72.54,72.56,53219.0,70.6943,70.6943,70.4515,70.4709,53219.0
2024-07-23 12:30:00,72.55,72.56,72.38,72.41,70774.0,70.4612,70.4709,70.2961,70.3252,70774.0
2024-07-23 12:40:00,72.41,72.53,72.37,72.53,85523.0,70.3252,70.4418,70.2864,70.4418,85523.0
2024-07-23 12:50:00,72.53,72.61,72.44,72.49,61003.0,70.4418,70.5195,70.3544,70.4029,61003.0
2024-07-23 13:00:00,72.48,72.56,72.47,72.5,57325.0,70.3932,70.4709,70.3835,70.4126,57325.0
2024-07-23 13:10:00,72.5,72.55,72.4,72.47,53047.0,70.4126,70.4612,70.3155,70.3835,53047.0
2024-07-23 13:20:00,72.45,72.51,72.41,72.49,45850.0,70.3641,70.4224,70.3252,70.4029,45850.0
2024-07-23 13:30:00,72.49,72.6,72.4,72.58,65245.0,70.4029,70.5098,70.3155,70.4903,65245.0
2024-07-23 13:40:00,72.57,72.65,72.49,72.62,48221.0,70.4806,70.5583,70.4029,70.5292,48221.0
2024-07-23 13:50:00,72.63,72.68,72.62,72.65,34772.0,70.5389,70.5875,70.5292,70.5583,34772.0
2024-07-23 14:00:00,72.65,72.65,72.56,72.58,44825.0,70.5583,70.5583,70.4709,70.4903,44825.0
2024-07-23 14:10:00,72.59,72.6,72.5,72.5,50572.0,70.5,70.5098,70.4126,70.4126,50572.0
2024-07-23 14:20:00,72.5,72.6,72.49,72.57,68362.0,70.4126,70.5098,70.4029,70.4806,68362.0
2024-07-23 14:30:00,72.58,72.66,72.55,72.64,63582.0,70.4903,70.568,70.4612,70.5486,63582.0
2024-07-23 14:40:00,72.64,72.71,72.61,72.62,88943.0,70.5486,70.6166,70.5195,70.5292,88943.0
2024-07-23 14:50:00,72.62,72.63,72.49,72.5,120601.0,70.5292,70.5389,70.4029,70.4126,120601.0
2024-07-23 15:00:00,72.51,72.51,72.41,72.44,106858.0,70.4224,70.4224,70.3252,70.3544,106858.0
2024-07-23 15:10:00,72.45,72.47,72.34,72.36,125924.0,70.3641,70.3835,70.2572,70.2767,125924.0
2024-07-23 15:20:00,72.35,72.4,72.2,72.23,157630.0,70.267,70.3155,70.1213,70.1504,157630.0
2024-07-23 15:30:00,72.22,72.31,71.99,72.06,268919.0,70.1407,70.2281,69.9173,69.9853,268919.0
2024-07-23 15:40:00,72.06,72.12,71.9,72.12,333202.0,69.9853,70.0436,69.8299,70.0436,333202.0
2024-07-23 15:50:00,72.12,72.25,71.99,72.11,592330.0,70.0436,70.1698,69.9173,70.0339,592330.0
2024-07-24 09:30:00,72.73,73.39,72.29,72.68,414229.0,70.636,71.277,70.2087,70.5875,414229.0
2024-07-24 09:40:00,72.7,73.44,72.65,73.22,387475.0,70.6069,71.3256,70.5583,71.1119,387475.0
2024-07-24 09:50:00,73.25,73.55,73.19,73.5,254412.0,71.141,71.4324,71.0828,71.3838,254412.0
2024-07-24 10:00:00,73.52,73.6,72.88,72.92,193757.0,71.4033,71.481,70.7817,70.8205,193757.0
2024-07-24 10:10:00,72.91,73.42,72.6,73.39,539804.0,70.8108,71.3062,70.5098,71.277,539804.0
2024-07-24 10:20:00,73.39,73.41,72.84,73.06,110739.0,71.277,71.2964,70.7429,70.9565,110739.0
2024-07-24 10:30:00,73.07,73.2,72.78,73.19,164479.0,70.9662,71.0925,70.6846,71.0828,164479.0
2024-07-24 10:40:00,73.2,73.45,73.02,73.39,285279.0,71.0925,71.3353,70.9177,71.277,285279.0
2024-07-24 10:50:00,73.39,73.87,73.39,73.81,166652.0,71.277,71.7432,71.277,71.6849,166652.0
2024-07-24 11:00:00,73.81,73.92,73.53,73.57,265805.0,71.6849,71.7918,71.413,71.4518,265805.0
2024-07-24 11:10:00,73.58,73.9,73.56,73.78,191375.0,71.4615,71.7723,71.4421,71.6558,191375.0
2024-07-24 11:20:00,73.77,74.24,73.72,74.11,334820.0,71.6461,72.1025,71.5975,71.9763,334820.0
2024-07-24 11:30:00,74.12,74.17,73.96,74.04,103609.0,71.986,72.0346,71.8306,71.9083,103609.0
2024-07-24 11:40:00,74.03,74.22,74.01,74.17,96840.0,71.8986,72.0831,71.8792,72.0346,96840.0
2024-07-24 11:50:00,74.19,74.32,73.97,74.32,205317.0,72.054,72.1802,71.8403,72.1802,205317.0
2024-07-24 12:00:00,74.32,74.54,74.22,74.38,220959.0,72.1802,72.3939,72.0831,72.2385,220959.0
2024-07-24 12:10:00,74.38,74.72,74.32,74.56,226607.0,72.2385,72.5687,72.1802,72.4133,226607.0
2024-07-24 12:20:00,74.57,74.81,74.56,74.8,107953.0,72.423,72.6561,72.4133,72.6464,107953.0
2024-07-24 12:30:00,74.79,74.91,74.57,74.82,318152.0,72.6367,72.7533,72.423,72.6658,318152.0
2024-07-24 12:40:00,74.83,75.0,74.59,74.99,177478.0,72.6756,72.8407,72.4425,72.831,177478.0
2024-07-24 12:50:00,74.99,75.02,74.84,74.93,311650.0,72.831,72.8601,72.6853,72.7727,311650.0
2024-07-24 13:00:00,74.93,75.15,74.9,75.08,205603.0,72.7727,72.9863,72.7435,72.9184,205603.0
2024-07-24 13:10:00,75.09,75.23,75.08,75.15,180869.0,72.9281,73.064,72.9184,72.9863,180869.0
2024-07-24 13:20:00,75.15,75.15,74.8,74.92,191614.0,72.9863,72.9863,72.6464,72.763,191614.0
2024-07-24 13:30:00,74.91,75.09,74.86,75.01,181527.0,72.7533,72.9281,72.7047,72.8504,181527.0
2024-07-24 13:40:00,75.0,75.22,74.95,75.2,92820.0,72.8407,73.0543,72.7921,73.0349,92820.0
2024-07-24 13:50:00,75.2,75.41,75.2,75.32,201921.0,73.0349,73.2389,73.0349,73.1514,201921.0
2024-07-24 14:00:00,75.31,75.51,75.22,75.47,264835.0,73.1417,73.336,73.0543,73.2971,264835.0
2024-07-24 14:10:00,75.48,75.67,75.36,75.39,240711.0,73.3068,73.4914,73.1903,73.2194,240711.0
2024-07-24 14:20:00,75.4,75.55,75.29,75.42,116424.0,73.2291,73.3748,73.1223,73.2486,116424.0
2024-07-24 14:30:00,75.42,75.54,75.32,75.51,407633.0,73.2486,73.3651,73.1514,73.336,407633.0
2024-07-24 14:40:00,75.51,75.57,75.32,75.35,178960.0,73.336,73.3943,73.1514,73.1806,178960.0
2024-07-24 14:50:00,75.34,75.35,74.9,75.02,291884.0,73.1709,73.1806,72.7435,72.8601,291884.0
2024-07-24 15:00:00,75.01,75.08,74.88,74.98,135345.0,72.8504,72.9184,72.7241,72.8212,135345.0
2024-07-24 15:10:00,74.99,75.29,74.91,75.29,292450.0,72.831,73.1223,72.7533,73.1223,292450.0
2024-07-24 15:20:00,75.29,75.67,75.27,75.66,195504.0,73.1223,73.4914,73.1029,73.4817,195504.0
2024-07-24 15:30:00,75.67,75.69,75.36,75.38,487679.0,73.4914,73.5108,73.1903,73.2097,487679.0
2024-07-24 15:40:00,75.39,75.75,75.38,75.62,449412.0,73.2194,73.5691,73.2097,73.4428,449412.0
2024-07-24 15:50:00,75.62,75.66,75.12,75.41,1627593.0,73.4428,73.4817,72.9572,73.2389,1627593.0
2024-07-25 09:30:00,75.19,75.67,74.89,75.11,506583.0,73.0252,73.4914,72.7338,72.9475,506583.0
2024-07-25 09:40:00,75.12,75.15,74.35,74.51,388814.0,72.9572,72.9863,72.2094,72.3648,388814.0
2024-07-25 09:50:00,74.51,74.55,74.03,74.47,280502.0,72.3648,72.4036,71.8986,72.3259,280502.0
2024-07-25 10:00:00,74.46,74.95,74.44,74.8,303271.0,72.3162,72.7921,72.2968,72.6464,303271.0
2024-07-25 10:10:00,74.8,75.01,74.52,74.66,247100.0,72.6464,72.8504,72.3745,72.5105,247100.0
2024-07-25 10:20:00,74.65,74.95,74.61,74.84,220060.0,72.5007,72.7921,72.4619,72.6853,220060.0
2024-07-25 10:30:00,74.83,74.89,74.52,74.71,169388.0,72.6756,72.7338,72.3745,72.559,169388.0
2024-07-25 10:40:00,74.73,74.9,74.56,74.56,199119.0,72.5784,72.7435,72.4133,72.4133,199119.0
2024-07-25 10:50:00,74.56,74.57,74.17,74.25,233217.0,72.4133,72.423,72.0346,72.1123,233217.0
2024-07-25 11:00:00,74.25,74.56,74.21,74.37,266333.0,72.1123,72.4133,72.0734,72.2288,266333.0
2024-07-25 11:10:00,74.37,74.65,74.34,74.57,132826.0,72.2288,72.5007,72.1997,72.423,132826.0
2024-07-25 11:20:00,74.58,74.62,74.34,74.5,115116.0,72.4328,72.4716,72.1997,72.3551,115116.0
2024-07-25 11:30:00,74.49,74.5,74.38,74.46,155829.0,72.3453,72.3551,72.2385,72.3162,155829.0
2024-07-25 11:40:00,74.46,74.73,74.46,74.52,102823.0,72.3162,72.5784,72.3162,72.3745,102823.0
2024-07-25 11:50:00,74.52,74.54,74.39,74.41,172649.0,72.3745,72.3939,72.2482,72.2676,172649.0
2024-07-25 12:00:00,74.4,74.56,74.31,74.51,149403.0,72.2579,72.4133,72.1705,72.3648,149403.0
2024-07-25 12:10:00,74.52,74.68,74.4,74.65,105642.0,72.3745,72.5299,72.2579,72.5007,105642.0
2024-07-25 12:20:00,74.65,74.69,74.33,74.38,127384.0,72.5007,72.5396,72.19,72.2385,127384.0
2024-07-25 12:30:00,74.37,74.38,74.24,74.36,93047.0,72.2288,72.2385,72.1025,72.2191,93047.0
2024-07-25 12:40:00,74.36,74.42,74.12,74.17,103992.0,72.2191,72.2774,71.986,72.0346,103992.0
2024-07-25 12:50:00,74.16,74.23,74.08,74.12,60863.0,72.0248,72.0928,71.9472,71.986,60863.0
2024-07-25 13:00:00,74.12,74.3,74.08,74.29,146444.0,71.986,72.1608,71.9472,72.1511,146444.0
2024-07-25 13:10:00,74.28,74.32,74.11,74.15,79753.0,72.1414,72.1802,71.9763,72.0151,79753.0
2024-07-25 13:20:00,74.14,74.16,74.0,74.03,103150.0,72.0054,72.0248,71.8695,71.8986,103150.0
2024-07-25 13:30:00,74.03,74.09,73.77,73.84,165485.0,71.8986,71.9569,71.6461,71.7141,165485.0
2024-07-25 13:40:00,73.84,73.91,73.71,73.72,95059.0,71.7141,71.782,71.5878,71.5975,95059.0
2024-07-25 13:50:00,73.71,73.75,73.63,73.65,122416.0,71.5878,71.6267,71.5101,71.5295,122416.0
2024-07-25 14:00:00,73.64,73.92,73.62,73.89,150869.0,71.5198,71.7918,71.5004,71.7626,150869.0
2024-07-25 14:10:00,73.89,73.92,73.64,73.67,140215.0,71.7626,71.7918,71.5198,71.549,140215.0
2024-07-25 14:20:00,73.67,73.69,73.45,73.47,185999.0,71.549,71.5684,71.3353,71.3547,185999.0
2024-07-25 14:30:00,73.48,73.5,73.37,73.5,130293.0,71.3644,71.3838,71.2576,71.3838,130293.0
2024-07-25 14:40:00,73.5,73.69,73.46,73.54,131276.0,71.3838,71.5684,71.345,71.4227,131276.0
2024-07-25 14:50:00,73.53,73.56,73.29,73.44,228957.0,71.413,71.4421,71.1799,71.3256,228957.0
2024-07-25 15:00:00,73.44,73.52,73.41,73.49,122656.0,71.3256,71.4033,71.2964,71.3741,122656.0
2024-07-25 15:10:00,73.48,73.6,73.47,73.56,169008.0,71.3644,71.481,71.3547,71.4421,169008.0
2024-07-25 15:20:00,73.56,73.96,73.56,73.95,208920.0,71.4421,71.8306,71.4421,71.8209,208920.0
2024-07-25 15:30:00,73.95,73.99,73.74,73.77,175482.0,71.8209,71.8597,71.6169,71.6461,175482.0
2024-07-25 15:40:00,73.77,73.85,73.72,73.81,298297.0,71.6461,71.7238,71.5975,71.6849,298297.0
2024-07-25 15:50:00,73.82,73.86,73.41,73.42,1291260.0,71.6946,71.7335,71.2964,71.3062,1291260.0
2024-07-26 09:30:00,74.23,74.77,73.99,74.75,256393.0,72.0928,72.6173,71.8597,72.5979,256393.0
2024-07-26 09:40:00,74.76,74.99,74.67,74.85,262012.0,72.6076,72.831,72.5202,72.695,262012.0
2024-07-26 09:50:00,74.86,74.87,74.4,74.4,138900.0,72.7047,72.7144,72.2579,72.2579,138900.0
2024-07-26 10:00:00,74.4,74.58,74.28,74.35,168302.0,72.2579,72.4328,72.1414,72.2094,168302.0
2024-07-26 10:10:00,74.35,74.37,73.95,74.11,110055.0,72.2094,72.2288,71.8209,71.9763,110055.0
2024-07-26 10:20:00,74.12,74.15,73.88,73.9,113997.0,71.986,72.0151,71.7529,71.7723,113997.0
2024-07-26 10:30:00,73.9,73.97,73.52,73.93,171357.0,71.7723,71.8403,71.4033,71.8015,171357.0
2024-07-26 10:40:00,73.93,73.97,73.81,73.85,106819.0,71.8015,71.8403,71.6849,71.7238,106819.0
2024-07-26 10:50:00,73.86,74.0,73.8,73.99,52053.0,71.7335,71.8695,71.6752,71.8597,52053.0
2024-07-26 11:00:00,73.99,74.04,73.8,73.91,62607.0,71.8597,71.9083,71.6752,71.782,62607.0
2024-07-26 11:10:00,73.91,74.0,73.87,73.9,71084.0,71.782,71.8695,71.7432,71.7723,71084.0
2024-07-26 11:20:00,73.9,74.03,73.89,73.96,70847.0,71.7723,71.8986,71.7626,71.8306,70847.0
2024-07-26 11:30:00,73.98,74.02,73.88,74.02,56376.0,71.85,71.8889,71.7529,71.8889,56376.0
2024-07-26 11:40:00,74.02,74.06,73.95,73.99,84348.0,71.8889,71.9277,71.8209,71.8597,84348.0
2024-07-26 11:50:00,73.98,74.16,73.98,74.13,71146.0,71.85,72.0248,71.85,71.9957,71146.0
2024-07-26 12:00:00,74.15,74.15,74.02,74.09,67164.0,72.0151,72.0151,71.8889,71.9569,67164.0
2024-07-26 12:10:00,74.1,74.1,73.95,74.01,65558.0,71.9666,71.9666,71.8209,71.8792,65558.0
2024-07-26 12:20:00,74.0,74.02,73.89,73.9,52944.0,71.8695,71.8889,71.7626,71.7723,52944.0
2024-07-26 12:30:00,73.9,73.91,73.8,73.81,37796.0,71.7723,71.782,71.6752,71.6849,37796.0
2024-07-26 12:40:00,73.82,73.94,73.81,73.86,90313.0,71.6946,71.8112,71.6849,71.7335,90313.0
2024-07-26 12:50:00,73.87,74.01,73.85,73.95,53833.0,71.7432,71.8792,71.7238,71.8209,53833.0
2024-07-26 13:00:00,73.94,73.95,73.79,73.84,76068.0,71.8112,71.8209,71.6655,71.7141,76068.0
2024-07-26 13:10:00,73.83,73.96,73.82,73.95,64680.0,71.7043,71.8306,71.6946,71.8209,64680.0
2024-07-26 13:20:00,73.96,74.12,73.96,74.12,55136.0,71.8306,71.986,71.8306,71.986,55136.0
2024-07-26 13:30:00,74.11,74.14,73.85,73.9,90995.0,71.9763,72.0054,71.7238,71.7723,90995.0
2024-07-26 13:40:00,73.91,74.16,73.9,74.15,81855.0,71.782,72.0248,71.7723,72.0151,81855.0
2024-07-26 13:50:00,74.14,74.21,74.1,74.17,108561.0,72.0054,72.0734,71.9666,72.0346,108561.0
2024-07-26 14:00:00,74.17,74.17,73.92,73.98,55137.0,72.0346,72.0346,71.7918,71.85,55137.0
2024-07-26 14:10:00,73.98,73.99,73.89,73.95,60764.0,71.85,71.8597,71.7626,71.8209,60764.0
2024-07-26 14:20:00,73.95,74.02,73.93,73.99,53758.0,71.8209,71.8889,71.8015,71.8597,53758.0
2024-07-26 14:30:00,73.98,73.99,73.7,73.91,98492.0,71.85,71.8597,71.5781,71.782,98492.0
2024-07-26 14:40:00,73.9,73.97,73.87,73.95,92009.0,71.7723,71.8403,71.7432,71.8209,92009.0
2024-07-26 14:50:00,73.95,74.06,73.93,74.03,52670.0,71.8209,71.9277,71.8015,71.8986,52670.0
2024-07-26 15:00:00,74.03,74.08,73.96,74.0,73365.0,71.8986,71.9472,71.8306,71.8695,73365.0
2024-07-26 15:10:00,74.01,74.24,74.0,74.23,111880.0,71.8792,72.1025,71.8695,72.0928,111880.0
2024-07-26 15:20:00,74.23,74.32,74.2,74.28,119257.0,72.0928,72.1802,72.0637,72.1414,119257.0
2024-07-26 15:30:00,74.28,74.29,74.05,74.15,161392.0,72.1414,72.1511,71.918,72.0151,161392.0
2024-07-26 15:40:00,74.15,74.27,74.12,74.23,198606.0,72.0151,72.1317,71.986,72.0928,198606.0
2024-07-26 15:50:00,74.23,74.33,74.07,74.26,656818.0,72.0928,72.19,71.9374,72.122,656818.0
2024-07-29 09:30:00,74.46,74.67,73.97,74.0,208660.0,72.3162,72.5202,71.8403,71.8695,208660.0
2024-07-29 09:40:00,74.0,74.21,73.94,74.12,85561.0,71.8695,72.0734,71.8112,71.986,85561.0
2024-07-29 09:50:00,74.12,74.34,74.1,74.27,87796.0,71.986,72.1997,71.9666,72.1317,87796.0
2024-07-29 10:00:00,74.25,74.3,74.12,74.17,82226.0,72.1123,72.1608,71.986,72.0346,82226.0
2024-07-29 10:10:00,74.16,74.29,74.08,74.19,74008.0,72.0248,72.1511,71.9472,72.054,74008.0
2024-07-29 10:20:00,74.19,74.22,73.95,73.95,50814.0,72.054,72.0831,71.8209,71.8209,50814.0
2024-07-29 10:30:00,73.95,73.95,73.59,73.69,89610.0,71.8209,71.8209,71.4713,71.5684,89610.0
2024-07-29 10:40:00,73.69,73.86,73.56,73.6,65165.0,71.5684,71.7335,71.4421,71.481,65165.0
2024-07-29 10:50:00,73.58,73.87,73.58,73.77,66732.0,71.4615,71.7432,71.4615,71.6461,66732.0
2024-07-29 11:00:00,73.77,73.92,73.7,73.85,72808.0,71.6461,71.7918,71.5781,71.7238,72808.0
2024-07-29 11:10:00,73.86,73.9,73.79,73.85,48188.0,71.7335,71.7723,71.6655,71.7238,48188.0
2024-07-29 11:20:00,73.87,74.03,73.87,73.96,75476.0,71.7432,71.8986,71.7432,71.8306,75476.0
2024-07-29 11:30:00,73.96,74.07,73.93,73.99,56423.0,71.8306,71.9374,71.8015,71.8597,56423.0
2024-07-29 11:40:00,73.98,74.15,73.92,74.15,52331.0,71.85,72.0151,71.7918,72.0151,52331.0
2024-07-29 11:50:00,74.16,74.2,74.11,74.17,58178.0,72.0248,72.0637,71.9763,72.0346,58178.0
2024-07-29 12:00:00,74.18,74.23,74.14,74.16,128039.0,72.0443,72.0928,72.0054,72.0248,128039.0
2024-07-29 12:10:00,74.16,74.22,74.08,74.09,36605.0,72.0248,72.0831,71.9472,71.9569,36605.0
2024-07-29 12:20:00,74.09,74.11,74.01,74.06,48715.0,71.9569,71.9763,71.8792,71.9277,48715.0
2024-07-29 12:30:00,74.05,74.2,74.05,74.17,42453.0,71.918,72.0637,71.918,72.0346,42453.0
2024-07-29 12:40:00,74.18,74.2,74.14,74.17,32608.0,72.0443,72.0637,72.0054,72.0346,32608.0
2024-07-29 12:50:00,74.17,74.21,74.15,74.17,50678.0,72.0346,72.0734,72.0151,72.0346,50678.0
2024-07-29 13:00:00,74.17,74.19,74.07,74.13,38761.0,72.0346,72.054,71.9374,71.9957,38761.0
2024-07-29 13:10:00,74.13,74.22,74.13,74.15,39856.0,71.9957,72.0831,71.9957,72.0151,39856.0
2024-07-29 13:20:00,74.14,74.19,74.11,74.16,30256.0,72.0054,72.054,71.9763,72.0248,30256.0
2024-07-29 13:30:00,74.17,74.17,74.06,74.08,39554.0,72.0346,72.0346,71.9277,71.9472,39554.0
2024-07-29 13:40:00,74.07,74.13,74.06,74.12,34961.0,71.9374,71.9957,71.9277,71.986,34961.0
2024-07-29 13:50:00,74.11,74.21,74.09,74.2,56198.0,71.9763,72.0734,71.9569,72.0637,56198.0
2024-07-29 14:00:00,74.2,74.25,74.17,74.2,48316.0,72.0637,72.1123,72.0346,72.0637,48316.0
2024-07-29 14:10:00,74.2,74.21,74.12,74.21,51892.0,72.0637,72.0734,71.986,72.0734,51892.0
2024-07-29 14:20:00,74.2,74.22,74.13,74.17,90445.0,72.0637,72.0831,71.9957,72.0346,90445.0
2024-07-29 14:30:00,74.17,74.23,74.17,74.18,62723.0,72.0346,72.0928,72.0346,72.0443,62723.0
2024-07-29 14:40:00,74.19,74.26,74.17,74.19,67700.0,72.054,72.122,72.0346,72.054,67700.0
2024-07-29 14:50:00,74.2,74.27,74.17,74.27,60905.0,72.0637,72.1317,72.0346,72.1317,60905.0
2024-07-29 15:00:00,74.26,74.28,74.16,74.19,70933.0,72.122,72.1414,72.0248,72.054,70933.0
2024-07-29 15:10:00,74.19,74.23,74.18,74.2,104977.0,72.054,72.0928,72.0443,72.0637,104977.0
2024-07-29 15:20:00,74.2,74.29,74.18,74.26,106749.0,72.0637,72.1511,72.0443,72.122,106749.0
2024-07-29 15:30:00,74.26,74.41,74.22,74.36,152874.0,72.122,72.2676,72.0831,72.2191,152874.0
2024-07-29 15:40:00,74.35,74.57,74.33,74.45,180264.0,72.2094,72.423,72.19,72.3065,180264.0
2024-07-29 15:50:00,74.45,74.5,74.22,74.35,529088.0,72.3065,72.3551,72.0831,72.2094,529088.0
2024-07-30 09:30:00,74.53,74.53,73.93,74.07,170297.0,72.3842,72.3842,71.8015,71.9374,170297.0
2024-07-30 09:40:00,74.08,74.3,73.98,74.2,84079.0,71.9472,72.1608,71.85,72.0637,84079.0
2024-07-30 09:50:00,74.2,74.33,74.14,74.23,109805.0,72.0637,72.19,72.0054,72.0928,109805.0
2024-07-30 10:00:00,74.22,74.29,74.0,74.08,129342.0,72.0831,72.1511,71.8695,71.9472,129342.0
2024-07-30 10:10:00,74.07,74.14,73.94,73.96,62760.0,71.9374,72.0054,71.8112,71.8306,62760.0
2024-07-30 10:20:00,73.96,74.05,73.93,73.95,98507.0,71.8306,71.918,71.8015,71.8209,98507.0
2024-07-30 10:30:00,73.95,73.96,73.66,73.78,166185.0,71.8209,71.8306,71.5392,71.6558,166185.0
2024-07-30 10:40:00,73.78,73.78,73.59,73.74,79304.0,71.6558,71.6558,71.4713,71.6169,79304.0
2024-07-30 10:50:00,73.73,73.82,73.65,73.82,95252.0,71.6072,71.6946,71.5295,71.6946,95252.0
2024-07-30 11:00:00,73.84,73.87,73.71,73.79,51837.0,71.7141,71.7432,71.5878,71.6655,51837.0
2024-07-30 11:10:00,73.78,73.8,73.64,73.68,118548.0,71.6558,71.6752,71.5198,71.5587,118548.0
2024-07-30 11:20:00,73.68,73.82,73.6,73.69,66923.0,71.5587,71.6946,71.481,71.5684,66923.0
2024-07-30 11:30:00,73.7,73.93,73.7,73.86,126768.0,71.5781,71.8015,71.5781,71.7335,126768.0
2024-07-30 11:40:00,73.85,73.93,73.66,73.67,135704.0,71.7238,71.8015,71.5392,71.549,135704.0
2024-07-30 11:50:00,73.66,73.67,73.34,73.42,136062.0,71.5392,71.549,71.2285,71.3062,136062.0
2024-07-30 12:00:00,73.41,73.5,73.2,73.41,93304.0,71.2964,71.3838,71.0925,71.2964,93304.0
2024-07-30 12:10:00,73.4,73.46,73.33,73.4,74676.0,71.2867,71.345,71.2187,71.2867,74676.0
2024-07-30 12:20:00,73.4,73.6,73.39,73.58,73274.0,71.2867,71.481,71.277,71.4615,73274.0
2024-07-30 12:30:00,73.59,73.72,73.57,73.7,52240.0,71.4713,71.5975,71.4518,71.5781,52240.0
2024-07-30 12:40:00,73.71,73.84,73.67,73.76,60197.0,71.5878,71.7141,71.549,71.6364,60197.0
2024-07-30 12:50:00,73.76,73.9,73.74,73.87,129016.0,71.6364,71.7723,71.6169,71.7432,129016.0
2024-07-30 13:00:00,73.87,73.96,73.81,73.95,73957.0,71.7432,71.8306,71.6849,71.8209,73957.0
2024-07-30 13:10:00,73.97,74.05,73.91,73.97,109541.0,71.8403,71.918,71.782,71.8403,109541.0
2024-07-30 13:20:00,73.97,74.01,73.71,73.77,57510.0,71.8403,71.8792,71.5878,71.6461,57510.0
2024-07-30 13:30:00,73.76,73.86,73.74,73.83,41487.0,71.6364,71.7335,71.6169,71.7043,41487.0
2024-07-30 13:40:00,73.83,73.94,73.79,73.94,52987.0,71.7043,71.8112,71.6655,71.8112,52987.0
2024-07-30 13:50:00,73.95,74.03,73.91,74.02,117004.0,71.8209,71.8986,71.782,71.8889,117004.0
2024-07-30 14:00:00,74.02,74.09,73.96,74.07,135725.0,71.8889,71.9569,71.8306,71.9374,135725.0
2024-07-30 14:10:00,74.06,74.07,73.97,74.0,53222.0,71.9277,71.9374,71.8403,71.8695,53222.0
2024-07-30 14:20:00,73.99,74.06,73.98,74.02,61625.0,71.8597,71.9277,71.85,71.8889,61625.0
2024-07-30 14:30:00,74.02,74.02,73.79,73.79,49405.0,71.8889,71.8889,71.6655,71.6655,49405.0
2024-07-30 14:40:00,73.8,73.81,73.68,73.73,53031.0,71.6752,71.6849,71.5587,71.6072,53031.0
2024-07-30 14:50:00,73.72,73.73,73.6,73.72,95160.0,71.5975,71.6072,71.481,71.5975,95160.0
2024-07-30 15:00:00,73.72,73.76,73.68,73.74,55983.0,71.5975,71.6364,71.5587,71.6169,55983.0
2024-07-30 15:10:00,73.74,73.82,73.69,73.78,81194.0,71.6169,71.6946,71.5684,71.6558,81194.0
2024-07-30 15:20:00,73.79,73.92,73.71,73.92,348102.0,71.6655,71.7918,71.5878,71.7918,348102.0
2024-07-30 15:30:00,73.91,74.11,73.85,74.09,135185.0,71.782,71.9763,71.7238,71.9569,135185.0
2024-07-30 15:40:00,74.09,74.22,74.07,74.19,184764.0,71.9569,72.0831,71.9374,72.054,184764.0
2024-07-30 15:50:00,74.2,74.34,74.17,74.28,968140.0,72.0637,72.1997,72.0346,72.1414,968140.0
2024-07-31 09:30:00,74.87,75.57,74.69,75.08,422812.0,72.7144,73.3943,72.5396,72.9184,422812.0
2024-07-31 09:40:00,75.09,75.47,74.98,75.43,132906.0,72.9281,73.2971,72.8212,73.2583,132906.0
2024-07-31 09:50:00,75.42,75.42,74.86,74.97,124805.0,73.2486,73.2486,72.7047,72.8115,124805.0
2024-07-31 10:00:00,75.0,75.31,74.99,75.16,192518.0,72.8407,73.1417,72.831,72.9961,192518.0
2024-07-31 10:10:00,75.17,75.59,75.17,75.23,130952.0,73.0058,73.4137,73.0058,73.064,130952.0
2024-07-31 10:20:00,75.23,75.36,75.15,75.36,135787.0,73.064,73.1903,72.9863,73.1903,135787.0
2024-07-31 10:30:00,75.36,75.47,75.34,75.41,83207.0,73.1903,73.2971,73.1709,73.2389,83207.0
2024-07-31 10:40:00,75.42,75.52,75.39,75.5,80955.0,73.2486,73.3457,73.2194,73.3263,80955.0
2024-07-31 10:50:00,75.5,75.71,75.41,75.66,161081.0,73.3263,73.5302,73.2389,73.4817,161081.0
2024-07-31 11:00:00,75.65,75.66,75.36,75.45,79217.0,73.4719,73.4817,73.1903,73.2777,79217.0
2024-07-31 11:10:00,75.45,75.82,75.43,75.73,115308.0,73.2777,73.6371,73.2583,73.5496,115308.0
2024-07-31 11:20:00,75.73,75.73,75.55,75.63,78288.0,73.5496,73.5496,73.3748,73.4525,78288.0
2024-07-31 11:30:00,75.63,75.78,75.55,75.78,127835.0,73.4525,73.5982,73.3748,73.5982,127835.0
2024-07-31 11:40:00,75.78,75.79,75.61,75.68,109533.0,73.5982,73.6079,73.4331,73.5011,109533.0
2024-07-31 11:50:00,75.69,75.7,75.57,75.6,78062.0,73.5108,73.5205,73.3943,73.4234,78062.0
2024-07-31 12:00:00,75.59,75.72,75.56,75.67,50952.0,73.4137,73.5399,73.3845,73.4914,50952.0
2024-07-31 12:10:00,75.67,75.68,75.59,75.67,49816.0,73.4914,73.5011,73.4137,73.4914,49816.0
2024-07-31 12:20:00,75.67,75.69,75.58,75.59,58014.0,73.4914,73.5108,73.404,73.4137,58014.0
2024-07-31 12:30:00,75.59,75.71,75.54,75.7,76094.0,73.4137,73.5302,73.3651,73.5205,76094.0
2024-07-31 12:40:00,75.7,75.74,75.68,75.71,50837.0,73.5205,73.5594,73.5011,73.5302,50837.0
2024-07-31 12:50:00,75.71,75.73,75.65,75.69,70864.0,73.5302,73.5496,73.4719,73.5108,70864.0
2024-07-31 13:00:00,75.68,75.81,75.65,75.77,89634.0,73.5011,73.6273,73.4719,73.5885,89634.0
2024-07-31 13:10:00,75.78,76.0,75.76,75.99,119518.0,73.5982,73.8119,73.5788,73.8022,119518.0
2024-07-31 13:20:00,75.99,76.07,75.91,76.04,134609.0,73.8022,73.8799,73.7245,73.8507,134609.0
2024-07-31 13:30:00,76.03,76.1,75.87,75.95,107433.0,73.841,73.909,73.6856,73.7633,107433.0
2024-07-31 13:40:00,75.95,76.14,75.93,76.05,233760.0,73.7633,73.9478,73.7439,73.8604,233760.0
2024-07-31 13:50:00,76.05,76.28,76.04,76.22,89445.0,73.8604,74.0838,73.8507,74.0255,89445.0
2024-07-31 14:00:00,76.22,76.24,76.06,76.13,127649.0,74.0255,74.045,73.8701,73.9381,127649.0
2024-07-31 14:10:00,76.13,76.39,76.09,76.32,113356.0,73.9381,74.1906,73.8993,74.1227,113356.0
2024-07-31 14:20:00,76.33,76.39,76.2,76.27,125138.0,74.1324,74.1906,74.0061,74.0741,125138.0
2024-07-31 14:30:00,76.28,76.4,76.21,76.34,203220.0,74.0838,74.2004,74.0158,74.1421,203220.0
2024-07-31 14:40:00,76.34,76.56,76.33,76.53,189674.0,74.1421,74.3557,74.1324,74.3266,189674.0
2024-07-31 14:50:00,76.53,76.63,76.42,76.56,114801.0,74.3266,74.4237,74.2198,74.3557,114801.0
2024-07-31 15:00:00,76.56,76.59,76.42,76.45,137764.0,74.3557,74.3849,74.2198,74.2489,137764.0
2024-07-31 15:10:00,76.45,76.7,76.37,76.37,242289.0,74.2489,74.4917,74.1712,74.1712,242289.0
2024-07-31 15:20:00,76.37,76.48,76.26,76.33,286682.0,74.1712,74.2781,74.0644,74.1324,286682.0
2024-07-31 15:30:00,76.32,76.59,76.29,76.58,274796.0,74.1227,74.3849,74.0935,74.3752,274796.0
2024-07-31 15:40:00,76.59,76.76,76.48,76.68,468057.0,74.3849,74.55,74.2781,74.4723,468057.0
2024-07-31 15:50:00,76.68,76.88,76.38,76.39,1616707.0,74.4723,74.6665,74.1809,74.1906,1616707.0
2024-08-01 09:30:00,76.32,76.48,75.9,76.44,449401.0,74.1227,74.2781,73.7148,74.2392,449401.0
2024-08-01 09:40:00,76.41,76.5,76.17,76.33,238301.0,74.2101,74.2975,73.977,74.1324,238301.0
2024-08-01 09:50:00,76.33,76.41,76.22,76.34,110011.0,74.1324,74.2101,74.0255,74.1421,110011.0
2024-08-01 10:00:00,76.33,76.48,76.25,76.28,206706.0,74.1324,74.2781,74.0547,74.0838,206706.0
2024-08-01 10:10:00,76.26,76.44,76.17,76.39,77232.0,74.0644,74.2392,73.977,74.1906,77232.0
2024-08-01 10:20:00,76.39,76.75,76.34,76.63,135888.0,74.1906,74.5403,74.1421,74.4237,135888.0
2024-08-01 10:30:00,76.63,76.91,76.62,76.88,142947.0,74.4237,74.6957,74.414,74.6665,142947.0
2024-08-01 10:40:00,76.89,77.26,76.84,77.17,252417.0,74.6762,75.0356,74.6277,74.9482,252417.0
2024-08-01 10:50:00,77.16,77.17,76.92,77.13,220586.0,74.9385,74.9482,74.7054,74.9093,220586.0
2024-08-01 11:00:00,77.12,77.54,77.09,77.54,224971.0,74.8996,75.3075,74.8705,75.3075,224971.0
2024-08-01 11:10:00,77.53,77.66,77.43,77.6,292140.0,75.2978,75.4241,75.2007,75.3658,292140.0
2024-08-01 11:20:00,77.6,77.94,77.58,77.93,335908.0,75.3658,75.696,75.3464,75.6863,335908.0
2024-08-01 11:30:00,77.92,78.02,77.65,77.71,272955.0,75.6766,75.7737,75.4144,75.4726,272955.0
2024-08-01 11:40:00,77.72,77.87,77.49,77.54,280686.0,75.4824,75.628,75.259,75.3075,280686.0
2024-08-01 11:50:00,77.55,77.6,77.41,77.58,131715.0,75.3172,75.3658,75.1813,75.3464,131715.0
2024-08-01 12:00:00,77.56,77.65,77.37,77.63,83652.0,75.327,75.4144,75.1424,75.3949,83652.0
2024-08-01 12:10:00,77.65,78.0,77.56,78.0,94589.0,75.4144,75.7543,75.327,75.7543,94589.0
2024-08-01 12:20:00,77.99,77.99,77.75,77.85,97627.0,75.7446,75.7446,75.5115,75.6086,97627.0
2024-08-01 12:30:00,77.84,78.0,77.79,77.92,81041.0,75.5989,75.7543,75.5503,75.6766,81041.0
2024-08-01 12:40:00,77.91,77.91,77.76,77.83,88474.0,75.6669,75.6669,75.5212,75.5892,88474.0
2024-08-01 12:50:00,77.83,78.05,77.82,77.95,147745.0,75.5892,75.8028,75.5795,75.7057,147745.0
2024-08-01 13:00:00,77.95,77.98,77.79,77.94,93483.0,75.7057,75.7349,75.5503,75.696,93483.0
2024-08-01 13:10:00,77.94,78.03,77.88,77.99,93777.0,75.696,75.7834,75.6377,75.7446,93777.0
2024-08-01 13:20:00,77.99,78.03,77.76,77.76,98744.0,75.7446,75.7834,75.5212,75.5212,98744.0
2024-08-01 13:30:00,77.76,77.92,77.64,77.9,84465.0,75.5212,75.6766,75.4047,75.6572,84465.0
2024-08-01 13:40:00,77.9,77.94,77.73,77.76,59731.0,75.6572,75.696,75.4921,75.5212,59731.0
2024-08-01 13:50:00,77.77,77.95,77.74,77.94,86206.0,75.5309,75.7057,75.5018,75.696,86206.0
2024-08-01 14:00:00,77.93,77.95,77.72,77.75,70171.0,75.6863,75.7057,75.4824,75.5115,70171.0
2024-08-01 14:10:00,77.74,77.91,77.71,77.91,83506.0,75.5018,75.6669,75.4726,75.6669,83506.0
2024-08-01 14:20:00,77.91,77.95,77.81,77.83,62235.0,75.6669,75.7057,75.5698,75.5892,62235.0
2024-08-01 14:30:00,77.84,77.92,77.79,77.84,72697.0,75.5989,75.6766,75.5503,75.5989,72697.0
2024-08-01 14:40:00,77.82,77.88,77.72,77.84,106479.0,75.5795,75.6377,75.4824,75.5989,106479.0
2024-08-01 14:50:00,77.84,77.9,77.8,77.87,91061.0,75.5989,75.6572,75.56,75.628,91061.0
2024-08-01 15:00:00,77.86,78.07,77.79,78.05,153465.0,75.6183,75.8223,75.5503,75.8028,153465.0
2024-08-01 15:10:00,78.04,78.13,77.9,78.13,265965.0,75.7931,75.8805,75.6572,75.8805,265965.0
2024-08-01 15:20:00,78.13,78.18,78.0,78.12,232944.0,75.8805,75.9291,75.7543,75.8708,232944.0
2024-08-01 15:30:00,78.12,78.31,78.1,78.18,305808.0,75.8708,76.0554,75.8514,75.9291,305808.0
2024-08-01 15:40:00,78.18,78.38,78.08,78.35,343604.0,75.9291,76.1233,75.832,76.0942,343604.0
2024-08-01 15:50:00,78.35,78.42,78.14,78.4,948255.0,76.0942,76.1622,75.8903,76.1428,948255.0
2024-08-02 09:30:00,79.36,80.56,79.2,80.1,1150772.0,77.0751,78.2406,76.9197,77.7938,1150772.0
2024-08-02 09:40:00,80.1,80.47,79.84,80.44,419529.0,77.7938,78.1532,77.5413,78.124,419529.0
2024-08-02 09:50:00,80.44,80.55,79.9,80.08,342907.0,78.124,78.2309,77.5996,77.7744,342907.0
2024-08-02 10:00:00,80.08,80.09,78.54,78.58,678005.0,77.7744,77.7841,76.2787,76.3176,678005.0
2024-08-02 10:10:00,78.58,79.0,78.33,78.44,250561.0,76.3176,76.7255,76.0748,76.1816,250561.0
2024-08-02 10:20:00,78.45,78.55,77.85,78.1,282335.0,76.1913,76.2885,75.6086,75.8514,282335.0
2024-08-02 10:30:00,78.09,78.38,77.9,78.2,179873.0,75.8417,76.1233,75.6572,75.9485,179873.0
2024-08-02 10:40:00,78.19,78.37,77.9,77.96,156741.0,75.9388,76.1136,75.6572,75.7154,156741.0
2024-08-02 10:50:00,77.96,78.32,77.91,78.22,92109.0,75.7154,76.0651,75.6669,75.968,92109.0
2024-08-02 11:00:00,78.23,78.42,78.14,78.41,201081.0,75.9777,76.1622,75.8903,76.1525,201081.0
2024-08-02 11:10:00,78.41,78.8,78.34,78.74,226052.0,76.1525,76.5313,76.0845,76.473,226052.0
2024-08-02 11:20:00,78.73,78.75,78.1,78.1,277022.0,76.4633,76.4827,75.8514,75.8514,277022.0
2024-08-02 11:30:00,78.1,78.15,77.82,77.96,157115.0,75.8514,75.9,75.5795,75.7154,157115.0
2024-08-02 11:40:00,77.97,78.44,77.89,78.24,184440.0,75.7252,76.1816,75.6475,75.9874,184440.0
2024-08-02 11:50:00,78.25,78.49,78.23,78.47,109812.0,75.9971,76.2302,75.9777,76.2108,109812.0
2024-08-02 12:00:00,78.48,78.55,78.4,78.51,171207.0,76.2205,76.2885,76.1428,76.2496,171207.0
2024-08-02 12:10:00,78.51,78.61,78.31,78.56,131879.0,76.2496,76.3467,76.0554,76.2982,131879.0
2024-08-02 12:20:00,78.56,78.73,78.47,78.69,136442.0,76.2982,76.4633,76.2108,76.4244,136442.0
2024-08-02 12:30:00,78.69,78.81,78.47,78.7,121905.0,76.4244,76.541,76.2108,76.4341,121905.0
2024-08-02 12:40:00,78.7,78.77,78.58,78.73,109772.0,76.4341,76.5021,76.3176,76.4633,109772.0
2024-08-02 12:50:00,78.73,78.8,78.65,78.66,249264.0,76.4633,76.5313,76.3856,76.3953,249264.0
2024-08-02 13:00:00,78.66,78.87,78.58,78.86,152838.0,76.3953,76.5992,76.3176,76.5895,152838.0
2024-08-02 13:10:00,78.86,78.9,78.51,78.52,153308.0,76.5895,76.6284,76.2496,76.2593,153308.0
2024-08-02 13:20:00,78.5,78.51,78.32,78.46,98574.0,76.2399,76.2496,76.0651,76.201,98574.0
2024-08-02 13:30:00,78.45,78.48,78.27,78.3,75092.0,76.1913,76.2205,76.0165,76.0457,75092.0
2024-08-02 13:40:00,78.3,78.54,78.16,78.54,142462.0,76.0457,76.2787,75.9097,76.2787,142462.0
2024-08-02 13:50:00,78.55,78.57,78.24,78.25,78409.0,76.2885,76.3079,75.9874,75.9971,78409.0
2024-08-02 14:00:00,78.23,78.3,78.05,78.05,67671.0,75.9777,76.0457,75.8028,75.8028,67671.0
2024-08-02 14:10:00,78.06,78.41,78.06,78.38,71001.0,75.8126,76.1525,75.8126,76.1233,71001.0
2024-08-02 14:20:00,78.38,78.46,78.3,78.4,108475.0,76.1233,76.201,76.0457,76.1428,108475.0
2024-08-02 14:30:00,78.39,78.43,78.27,78.29,79544.0,76.1331,76.1719,76.0165,76.0359,79544.0
2024-08-02 14:40:00,78.28,78.48,78.28,78.31,114417.0,76.0262,76.2205,76.0262,76.0554,114417.0
2024-08-02 14:50:00,78.3,78.65,78.29,78.61,106829.0,76.0457,76.3856,76.0359,76.3467,106829.0
2024-08-02 15:00:00,78.61,78.65,78.47,78.48,84551.0,76.3467,76.3856,76.2108,76.2205,84551.0
2024-08-02 15:10:00,78.48,78.79,78.46,78.72,131044.0,76.2205,76.5215,76.201,76.4536,131044.0
2024-08-02 15:20:00,78.71,78.87,78.6,78.81,107144.0,76.4438,76.5992,76.337,76.541,107144.0
2024-08-02 15:30:00,78.81,79.11,78.79,79.0,251573.0,76.541,76.8323,76.5215,76.7255,251573.0
2024-08-02 15:40:00,79.0,79.02,78.87,78.9,280012.0,76.7255,76.7449,76.5992,76.6284,280012.0
2024-08-02 15:50:00,78.9,79.28,78.9,79.2,1020161.0,76.6284,76.9974,76.6284,76.9197,1020161.0
2024-08-05 09:30:00,78.55,79.0,77.22,77.56,737329.0,76.2885,76.7255,74.9967,75.327,737329.0
2024-08-05 09:40:00,77.56,78.2,77.17,77.28,321263.0,75.327,75.9485,74.9482,75.055,321263.0
2024-08-05 09:50:00,77.29,78.14,77.29,77.6,394214.0,75.0647,75.8903,75.0647,75.3658,394214.0
2024-08-05 10:00:00,77.66,78.24,77.59,78.08,351475.0,75.4241,75.9874,75.3561,75.832,351475.0
2024-08-05 10:10:00,78.08,78.08,77.57,77.59,171259.0,75.832,75.832,75.3367,75.3561,171259.0
2024-08-05 10:20:00,77.59,77.67,76.95,76.97,292464.0,75.3561,75.4338,74.7345,74.7539,292464.0
2024-08-05 10:30:00,76.98,77.11,76.58,76.59,472040.0,74.7637,74.8899,74.3752,74.3849,472040.0
2024-08-05 10:40:00,76.58,77.43,76.53,77.37,174460.0,74.3752,75.2007,74.3266,75.1424,174460.0
2024-08-05 10:50:00,77.37,77.53,77.25,77.26,152314.0,75.1424,75.2978,75.0259,75.0356,152314.0
2024-08-05 11:00:00,77.27,77.93,77.27,77.81,185315.0,75.0453,75.6863,75.0453,75.5698,185315.0
2024-08-05 11:10:00,77.81,78.04,77.66,77.95,173606.0,75.5698,75.7931,75.4241,75.7057,173606.0
2024-08-05 11:20:00,77.94,78.21,77.81,78.12,144010.0,75.696,75.9582,75.5698,75.8708,144010.0
2024-08-05 11:30:00,78.12,78.21,77.85,78.01,237712.0,75.8708,75.9582,75.6086,75.764,237712.0
2024-08-05 11:40:00,78.0,78.08,77.81,77.96,74565.0,75.7543,75.832,75.5698,75.7154,74565.0
2024-08-05 11:50:00,77.91,78.07,77.74,78.04,93297.0,75.6669,75.8223,75.5018,75.7931,93297.0
2024-08-05 12:00:00,78.03,78.13,77.95,78.08,77208.0,75.7834,75.8805,75.7057,75.832,77208.0
2024-08-05 12:10:00,78.06,78.06,77.76,77.84,138826.0,75.8126,75.8126,75.5212,75.5989,138826.0
2024-08-05 12:20:00,77.84,77.95,77.7,77.81,131827.0,75.5989,75.7057,75.4629,75.5698,131827.0
2024-08-05 12:30:00,77.82,77.85,77.57,77.73,183885.0,75.5795,75.6086,75.3367,75.4921,183885.0
2024-08-05 12:40:00,77.7,77.7,77.34,77.34,97952.0,75.4629,75.4629,75.1133,75.1133,97952.0
2024-08-05 12:50:00,77.36,77.39,77.28,77.32,71157.0,75.1327,75.1619,75.055,75.0939,71157.0
2024-08-05 13:00:00,77.31,77.32,77.08,77.26,90332.0,75.0842,75.0939,74.8608,75.0356,90332.0
2024-08-05 13:10:00,77.28,77.39,77.19,77.28,83693.0,75.055,75.1619,74.9676,75.055,83693.0
2024-08-05 13:20:00,77.28,77.46,77.27,77.35,67156.0,75.055,75.2298,75.0453,75.123,67156.0
2024-08-05 13:30:00,77.34,77.35,77.11,77.22,60163.0,75.1133,75.123,74.8899,74.9967,60163.0
2024-08-05 13:40:00,77.22,77.28,77.04,77.14,76773.0,74.9967,75.055,74.8219,74.919,76773.0
2024-08-05 13:50:00,77.12,77.15,76.98,77.05,96979.0,74.8996,74.9288,74.7637,74.8316,96979.0
2024-08-05 14:00:00,77.06,77.32,77.0,77.32,110081.0,74.8414,75.0939,74.7831,75.0939,110081.0
2024-08-05 14:10:00,77.33,77.5,77.26,77.41,102130.0,75.1036,75.2687,75.0356,75.1813,102130.0
2024-08-05 14:20:00,77.41,77.58,77.39,77.52,90265.0,75.1813,75.3464,75.1619,75.2881,90265.0
2024-08-05 14:30:00,77.51,77.55,77.17,77.23,97627.0,75.2784,75.3172,74.9482,75.0065,97627.0
2024-08-05 14:40:00,77.22,77.37,77.21,77.33,105980.0,74.9967,75.1424,74.987,75.1036,105980.0
2024-08-05 14:50:00,77.34,77.36,77.13,77.25,95756.0,75.1133,75.1327,74.9093,75.0259,95756.0
2024-08-05 15:00:00,77.25,77.3,77.15,77.18,115357.0,75.0259,75.0744,74.9288,74.9579,115357.0
2024-08-05 15:10:00,77.16,77.18,77.02,77.1,109572.0,74.9385,74.9579,74.8025,74.8802,109572.0
2024-08-05 15:20:00,77.1,77.18,76.78,76.8,469466.0,74.8802,74.9579,74.5694,74.5888,469466.0
2024-08-05 15:30:00,76.8,76.89,76.57,76.63,162355.0,74.5888,74.6762,74.3655,74.4237,162355.0
2024-08-05 15:40:00,76.63,76.67,76.48,76.54,242525.0,74.4237,74.4626,74.2781,74.3363,242525.0
2024-08-05 15:50:00,76.53,76.86,76.52,76.69,723598.0,74.3266,74.6471,74.3169,74.482,723598.0
2024-08-06 09:30:00,76.85,77.72,76.66,77.71,197592.0,74.6374,75.4824,74.4529,75.4726,197592.0
2024-08-06 09:40:00,77.72,78.13,77.55,77.75,119008.0,75.4824,75.8805,75.3172,75.5115,119008.0
2024-08-06 09:50:00,77.74,78.24,77.74,78.2,65765.0,75.5018,75.9874,75.5018,75.9485,65765.0
2024-08-06 10:00:00,78.19,78.4,77.89,78.0,128254.0,75.9388,76.1428,75.6475,75.7543,128254.0
2024-08-06 10:10:00,78.0,78.01,77.71,77.71,90835.0,75.7543,75.764,75.4726,75.4726,90835.0
2024-08-06 10:20:00,77.74,77.82,77.54,77.54,62949.0,75.5018,75.5795,75.3075,75.3075,62949.0
2024-08-06 10:30:00,77.56,77.61,77.34,77.36,77569.0,75.327,75.3755,75.1133,75.1327,77569.0
2024-08-06 10:40:00,77.36,77.68,77.28,77.54,94261.0,75.1327,75.4435,75.055,75.3075,94261.0
2024-08-06 10:50:00,77.53,77.65,77.42,77.62,67613.0,75.2978,75.4144,75.191,75.3852,67613.0
2024-08-06 11:00:00,77.63,77.66,77.55,77.59,59536.0,75.3949,75.4241,75.3172,75.3561,59536.0
2024-08-06 11:10:00,77.59,77.74,77.57,77.67,66669.0,75.3561,75.5018,75.3367,75.4338,66669.0
2024-08-06 11:20:00,77.68,77.69,77.39,77.49,83132.0,75.4435,75.4532,75.1619,75.259,83132.0
2024-08-06 11:30:00,77.49,77.76,77.48,77.63,74947.0,75.259,75.5212,75.2493,75.3949,74947.0
2024-08-06 11:40:00,77.65,77.68,77.5,77.61,59212.0,75.4144,75.4435,75.2687,75.3755,59212.0
2024-08-06 11:50:00,77.6,77.9,77.57,77.83,878218.0,75.3658,75.6572,75.3367,75.5892,878218.0
2024-08-06 12:00:00,77.84,77.93,77.69,77.79,43419.0,75.5989,75.6863,75.4532,75.5503,43419.0
2024-08-06 12:10:00,77.8,77.84,77.71,77.74,42073.0,75.56,75.5989,75.4726,75.5018,42073.0
2024-08-06 12:20:00,77.75,77.78,77.66,77.66,60097.0,75.5115,75.5406,75.4241,75.4241,60097.0
2024-08-06 12:30:00,77.66,77.68,77.46,77.56,47751.0,75.4241,75.4435,75.2298,75.327,47751.0
2024-08-06 12:40:00,77.55,77.59,77.49,77.5,50555.0,75.3172,75.3561,75.259,75.2687,50555.0
2024-08-06 12:50:00,77.51,77.69,77.49,77.58,60082.0,75.2784,75.4532,75.259,75.3464,60082.0
2024-08-06 13:00:00,77.59,77.64,77.43,77.46,66527.0,75.3561,75.4047,75.2007,75.2298,66527.0
2024-08-06 13:10:00,77.45,77.63,77.45,77.58,92503.0,75.2201,75.3949,75.2201,75.3464,92503.0
2024-08-06 13:20:00,77.58,77.69,77.56,77.65,63579.0,75.3464,75.4532,75.327,75.4144,63579.0
2024-08-06 13:30:00,77.66,77.68,77.5,77.51,56620.0,75.4241,75.4435,75.2687,75.2784,56620.0
2024-08-06 13:40:00,77.52,77.6,77.45,77.47,68866.0,75.2881,75.3658,75.2201,75.2395,68866.0
2024-08-06 13:50:00,77.48,77.78,77.47,77.77,211329.0,75.2493,75.5406,75.2395,75.5309,211329.0
2024-08-06 14:00:00,77.77,77.77,77.55,77.59,403998.0,75.5309,75.5309,75.3172,75.3561,403998.0
2024-08-06 14:10:00,77.6,77.76,77.51,77.65,223809.0,75.3658,75.5212,75.2784,75.4144,223809.0
2024-08-06 14:20:00,77.65,77.82,77.6,77.82,154658.0,75.4144,75.5795,75.3658,75.5795,154658.0
2024-08-06 14:30:00,77.84,78.12,77.84,78.09,128666.0,75.5989,75.8708,75.5989,75.8417,128666.0
2024-08-06 14:40:00,78.1,78.17,77.8,77.87,119237.0,75.8514,75.9194,75.56,75.628,119237.0
2024-08-06 14:50:00,77.88,77.91,77.66,77.69,159810.0,75.6377,75.6669,75.4241,75.4532,159810.0
2024-08-06 15:00:00,77.67,77.74,77.4,77.5,144292.0,75.4338,75.5018,75.1716,75.2687,144292.0
2024-08-06 15:10:00,77.48,77.57,77.43,77.56,83271.0,75.2493,75.3367,75.2007,75.327,83271.0
2024-08-06 15:20:00,77.57,77.79,77.54,77.6,93345.0,75.3367,75.5503,75.3075,75.3658,93345.0
2024-08-06 15:30:00,77.61,77.63,77.44,77.57,145798.0,75.3755,75.3949,75.2104,75.3367,145798.0
2024-08-06 15:40:00,77.58,77.67,77.37,77.49,175144.0,75.3464,75.4338,75.1424,75.259,175144.0
2024-08-06 15:50:00,77.47,77.57,76.96,76.97,803946.0,75.2395,75.3367,74.7442,74.7539,803946.0
2024-08-07 09:30:00,77.72,78.02,77.29,77.84,190257.0,75.4824,75.7737,75.0647,75.5989,190257.0
2024-08-07 09:40:00,77.86,78.13,77.71,77.85,91278.0,75.6183,75.8805,75.4726,75.6086,91278.0
2024-08-07 09:50:00,77.86,78.42,77.8,78.4,96595.0,75.6183,76.1622,75.56,76.1428,96595.0
2024-08-07 10:00:00,78.39,78.5,78.08,78.48,85220.0,76.1331,76.2399,75.832,76.2205,85220.0
2024-08-07 10:10:00,78.49,78.57,78.41,78.48,75650.0,76.2302,76.3079,76.1525,76.2205,75650.0
2024-08-07 10:20:00,78.47,78.73,78.41,78.67,91334.0,76.2108,76.4633,76.1525,76.405,91334.0
2024-08-07 10:30:00,78.67,78.7,78.52,78.57,77432.0,76.405,76.4341,76.2593,76.3079,77432.0
2024-08-07 10:40:00,78.58,78.63,78.45,78.53,87092.0,76.3176,76.3662,76.1913,76.269,87092.0
2024-08-07 10:50:00,78.53,78.71,78.43,78.65,52418.0,76.269,76.4438,76.1719,76.3856,52418.0
2024-08-07 11:00:00,78.65,78.73,78.49,78.65,104532.0,76.3856,76.4633,76.2302,76.3856,104532.0
2024-08-07 11:10:00,78.66,78.76,78.39,78.44,81913.0,76.3953,76.4924,76.1331,76.1816,81913.0
2024-08-07 11:20:00,78.45,78.62,78.44,78.46,81096.0,76.1913,76.3564,76.1816,76.201,81096.0
2024-08-07 11:30:00,78.45,78.75,78.44,78.67,191098.0,76.1913,76.4827,76.1816,76.405,191098.0
2024-08-07 11:40:00,78.66,78.75,78.43,78.56,70601.0,76.3953,76.4827,76.1719,76.2982,70601.0
2024-08-07 11:50:00,78.55,78.56,78.34,78.4,93214.0,76.2885,76.2982,76.0845,76.1428,93214.0
2024-08-07 12:00:00,78.4,78.41,78.19,78.32,67922.0,76.1428,76.1525,75.9388,76.0651,67922.0
2024-08-07 12:10:00,78.31,78.37,78.27,78.3,52672.0,76.0554,76.1136,76.0165,76.0457,52672.0
2024-08-07 12:20:00,78.29,78.36,78.23,78.33,36089.0,76.0359,76.1039,75.9777,76.0748,36089.0
2024-08-07 12:30:00,78.32,78.4,78.23,78.28,34495.0,76.0651,76.1428,75.9777,76.0262,34495.0
2024-08-07 12:40:00,78.27,78.34,78.0,78.05,40360.0,76.0165,76.0845,75.7543,75.8028,40360.0
2024-08-07 12:50:00,78.04,78.09,77.9,77.96,89369.0,75.7931,75.8417,75.6572,75.7154,89369.0
2024-08-07 13:00:00,77.96,78.08,77.9,77.95,77182.0,75.7154,75.832,75.6572,75.7057,77182.0
2024-08-07 13:10:00,77.95,78.0,77.82,77.86,74634.0,75.7057,75.7543,75.5795,75.6183,74634.0
2024-08-07 13:20:00,77.87,78.29,77.87,78.19,106783.0,75.628,76.0359,75.628,75.9388,106783.0
2024-08-07 13:30:00,78.18,78.45,78.18,78.32,62789.0,75.9291,76.1913,75.9291,76.0651,62789.0
2024-08-07 13:40:00,78.32,78.37,77.9,77.92,92672.0,76.0651,76.1136,75.6572,75.6766,92672.0
2024-08-07 13:50:00,77.93,77.95,77.77,77.89,58966.0,75.6863,75.7057,75.5309,75.6475,58966.0
2024-08-07 14:00:00,77.85,77.91,77.74,77.82,48287.0,75.6086,75.6669,75.5018,75.5795,48287.0
2024-08-07 14:10:00,77.82,77.83,77.55,77.79,110809.0,75.5795,75.5892,75.3172,75.5503,110809.0
2024-08-07 14:20:00,77.79,77.81,77.64,77.77,125259.0,75.5503,75.5698,75.4047,75.5309,125259.0
2024-08-07 14:30:00,77.76,77.76,77.44,77.47,78788.0,75.5212,75.5212,75.2104,75.2395,78788.0
2024-08-07 14:40:00,77.48,77.6,77.38,77.39,53027.0,75.2493,75.3658,75.1521,75.1619,53027.0
2024-08-07 14:50:00,77.38,77.46,77.29,77.45,133588.0,75.1521,75.2298,75.0647,75.2201,133588.0
2024-08-07 15:00:00,77.46,77.65,77.46,77.53,59503.0,75.2298,75.4144,75.2298,75.2978,59503.0
2024-08-07 15:10:00,77.54,77.65,77.54,77.61,46141.0,75.3075,75.4144,75.3075,75.3755,46141.0
2024-08-07 15:20:00,77.62,77.8,77.61,77.79,73284.0,75.3852,75.56,75.3755,75.5503,73284.0
2024-08-07 15:30:00,77.79,77.88,77.71,77.84,158493.0,75.5503,75.6377,75.4726,75.5989,158493.0
2024-08-07 15:40:00,77.84,78.0,77.72,77.99,197484.0,75.5989,75.7543,75.4824,75.7446,197484.0
2024-08-07 15:50:00,77.98,78.02,77.53,77.59,595594.0,75.7349,75.7737,75.2978,75.3561,595594.0
2024-08-08 09:30:00,77.12,77.38,76.6,77.07,225785.0,74.8996,75.1521,74.3946,74.8511,225785.0
2024-08-08 09:40:00,77.09,77.5,77.05,77.47,113061.0,74.8705,75.2687,74.8316,75.2395,113061.0
2024-08-08 09:50:00,77.47,77.62,77.35,77.45,106527.0,75.2395,75.3852,75.123,75.2201,106527.0
2024-08-08 10:00:00,77.45,77.61,76.92,76.96,161036.0,75.2201,75.3755,74.7054,74.7442,161036.0
2024-08-08 10:10:00,76.97,77.5,76.97,77.4,103729.0,74.7539,75.2687,74.7539,75.1716,103729.0
2024-08-08 10:20:00,77.38,77.83,77.38,77.66,90425.0,75.1521,75.5892,75.1521,75.4241,90425.0
2024-08-08 10:30:00,77.66,77.89,77.55,77.83,134004.0,75.4241,75.6475,75.3172,75.5892,134004.0
2024-08-08 10:40:00,77.83,77.84,77.54,77.56,57997.0,75.5892,75.5989,75.3075,75.327,57997.0
2024-08-08 10:50:00,77.55,77.69,77.46,77.63,80612.0,75.3172,75.4532,75.2298,75.3949,80612.0
2024-08-08 11:00:00,77.63,77.71,77.48,77.51,69060.0,75.3949,75.4726,75.2493,75.2784,69060.0
2024-08-08 11:10:00,77.52,77.64,77.31,77.4,62022.0,75.2881,75.4047,75.0842,75.1716,62022.0
2024-08-08 11:20:00,77.42,77.68,77.4,77.57,127306.0,75.191,75.4435,75.1716,75.3367,127306.0
2024-08-08 11:30:00,77.55,77.7,77.49,77.67,114755.0,75.3172,75.4629,75.259,75.4338,114755.0
2024-08-08 11:40:00,77.68,77.68,77.5,77.61,49802.0,75.4435,75.4435,75.2687,75.3755,49802.0
2024-08-08 11:50:00,77.61,77.66,77.41,77.43,48949.0,75.3755,75.4241,75.1813,75.2007,48949.0
2024-08-08 12:00:00,77.42,77.66,77.37,77.44,79807.0,75.191,75.4241,75.1424,75.2104,79807.0
2024-08-08 12:10:00,77.43,77.55,77.4,77.51,114412.0,75.2007,75.3172,75.1716,75.2784,114412.0
2024-08-08 12:20:00,77.51,77.67,77.38,77.64,87031.0,75.2784,75.4338,75.1521,75.4047,87031.0
2024-08-08 12:30:00,77.64,77.69,77.47,77.49,45982.0,75.4047,75.4532,75.2395,75.259,45982.0
2024-08-08 12:40:00,77.49,77.62,77.49,77.6,24250.0,75.259,75.3852,75.259,75.3658,24250.0
2024-08-08 12:50:00,77.61,77.84,77.61,77.8,124350.0,75.3755,75.5989,75.3755,75.56,124350.0
2024-08-08 13:00:00,77.79,77.85,77.47,77.5,216955.0,75.5503,75.6086,75.2395,75.2687,216955.0
2024-08-08 13:10:00,77.51,77.7,77.46,77.7,29964.0,75.2784,75.4629,75.2298,75.4629,29964.0
2024-08-08 13:20:00,77.7,77.79,77.61,77.77,85250.0,75.4629,75.5503,75.3755,75.5309,85250.0
2024-08-08 13:30:00,77.77,77.81,77.59,77.75,55401.0,75.5309,75.5698,75.3561,75.5115,55401.0
2024-08-08 13:40:00,77.77,77.85,77.66,77.67,43615.0,75.5309,75.6086,75.4241,75.4338,43615.0
2024-08-08 13:50:00,77.68,77.82,77.63,77.81,87139.0,75.4435,75.5795,75.3949,75.5698,87139.0
2024-08-08 14:00:00,77.8,77.91,77.71,77.87,29552.0,75.56,75.6669,75.4726,75.628,29552.0
2024-08-08 14:10:00,77.85,77.91,77.74,77.85,67812.0,75.6086,75.6669,75.5018,75.6086,67812.0
2024-08-08 14:20:00,77.86,78.03,77.84,77.9,60811.0,75.6183,75.7834,75.5989,75.6572,60811.0
2024-08-08 14:30:00,77.91,77.93,77.82,77.9,42994.0,75.6669,75.6863,75.5795,75.6572,42994.0
2024-08-08 14:40:00,77.89,77.91,77.8,77.86,63917.0,75.6475,75.6669,75.56,75.6183,63917.0
2024-08-08 14:50:00,77.85,77.91,77.8,77.88,30950.0,75.6086,75.6669,75.56,75.6377,30950.0
2024-08-08 15:00:00,77.89,78.01,77.81,77.99,42635.0,75.6475,75.764,75.5698,75.7446,42635.0
2024-08-08 15:10:00,78.0,78.11,77.98,78.01,114965.0,75.7543,75.8611,75.7349,75.764,114965.0
2024-08-08 15:20:00,78.02,78.23,78.01,78.16,186994.0,75.7737,75.9777,75.764,75.9097,186994.0
2024-08-08 15:30:00,78.15,78.17,77.82,77.86,163864.0,75.9,75.9194,75.5795,75.6183,163864.0
2024-08-08 15:40:00,77.86,77.87,77.53,77.6,205548.0,75.6183,75.628,75.2978,75.3658,205548.0
2024-08-08 15:50:00,77.6,77.66,77.33,77.54,630081.0,75.3658,75.4241,75.1036,75.3075,630081.0
2024-08-09 09:30:00,77.5,77.53,76.35,76.54,198741.0,75.2687,75.2978,74.1518,74.3363,198741.0
2024-08-09 09:40:00,76.54,76.65,76.37,76.47,72976.0,74.3363,74.4432,74.1712,74.2683,72976.0
2024-08-09 09:50:00,76.47,76.86,76.45,76.86,85945.0,74.2683,74.6471,74.2489,74.6471,85945.0
2024-08-09 10:00:00,76.83,76.87,76.57,76.82,224421.0,74.618,74.6568,74.3655,74.6083,224421.0
2024-08-09 10:10:00,76.81,77.01,76.71,76.94,123569.0,74.5986,74.7928,74.5014,74.7248,123569.0
2024-08-09 10:20:00,76.95,77.08,76.88,77.01,87472.0,74.7345,74.8608,74.6665,74.7928,87472.0
2024-08-09 10:30:00,77.03,77.12,76.85,77.12,79622.0,74.8122,74.8996,74.6374,74.8996,79622.0
2024-08-09 10:40:00,77.14,77.22,76.99,77.02,60541.0,74.919,74.9967,74.7734,74.8025,60541.0
2024-08-09 10:50:00,77.01,77.16,76.93,77.13,70073.0,74.7928,74.9385,74.7151,74.9093,70073.0
2024-08-09 11:00:00,77.15,77.33,77.1,77.3,53841.0,74.9288,75.1036,74.8802,75.0744,53841.0
2024-08-09 11:10:00,77.29,77.42,77.24,77.28,46591.0,75.0647,75.191,75.0162,75.055,46591.0
2024-08-09 11:20:00,77.28,77.29,77.19,77.23,41066.0,75.055,75.0647,74.9676,75.0065,41066.0
2024-08-09 11:30:00,77.23,77.37,77.18,77.31,24634.0,75.0065,75.1424,74.9579,75.0842,24634.0
2024-08-09 11:40:00,77.32,77.45,77.25,77.43,29874.0,75.0939,75.2201,75.0259,75.2007,29874.0
2024-08-09 11:50:00,77.45,77.58,77.34,77.35,45201.0,75.2201,75.3464,75.1133,75.123,45201.0
2024-08-09 12:00:00,77.36,77.4,77.29,77.37,87161.0,75.1327,75.1716,75.0647,75.1424,87161.0
2024-08-09 12:10:00,77.38,77.49,77.32,77.32,32301.0,75.1521,75.259,75.0939,75.0939,32301.0
2024-08-09 12:20:00,77.31,77.37,77.25,77.34,20708.0,75.0842,75.1424,75.0259,75.1133,20708.0
2024-08-09 12:30:00,77.33,77.38,77.29,77.38,15050.0,75.1036,75.1521,75.0647,75.1521,15050.0
2024-08-09 12:40:00,77.39,77.45,77.36,77.45,16837.0,75.1619,75.2201,75.1327,75.2201,16837.0
2024-08-09 12:50:00,77.45,77.5,77.36,77.49,26659.0,75.2201,75.2687,75.1327,75.259,26659.0
2024-08-09 13:00:00,77.49,77.66,77.49,77.64,37904.0,75.259,75.4241,75.259,75.4047,37904.0
2024-08-09 13:10:00,77.65,77.82,77.64,77.77,43389.0,75.4144,75.5795,75.4047,75.5309,43389.0
2024-08-09 13:20:00,77.77,77.98,77.77,77.97,67602.0,75.5309,75.7349,75.5309,75.7252,67602.0
2024-08-09 13:30:00,77.97,78.03,77.92,77.95,41719.0,75.7252,75.7834,75.6766,75.7057,41719.0
2024-08-09 13:40:00,77.96,77.97,77.82,77.83,60180.0,75.7154,75.7252,75.5795,75.5892,60180.0
2024-08-09 13:50:00,77.83,77.93,77.77,77.81,51459.0,75.5892,75.6863,75.5309,75.5698,51459.0
2024-08-09 14:00:00,77.79,77.81,77.66,77.72,43837.0,75.5503,75.5698,75.4241,75.4824,43837.0
2024-08-09 14:10:00,77.72,77.75,77.61,77.72,37294.0,75.4824,75.5115,75.3755,75.4824,37294.0
2024-08-09 14:20:00,77.73,77.84,77.71,77.73,35495.0,75.4921,75.5989,75.4726,75.4921,35495.0
2024-08-09 14:30:00,77.72,77.74,77.62,77.74,34604.0,75.4824,75.5018,75.3852,75.5018,34604.0
2024-08-09 14:40:00,77.74,77.86,77.71,77.81,29909.0,75.5018,75.6183,75.4726,75.5698,29909.0
2024-08-09 14:50:00,77.8,77.9,77.76,77.83,34578.0,75.56,75.6572,75.5212,75.5892,34578.0
2024-08-09 15:00:00,77.83,77.92,77.81,77.9,48068.0,75.5892,75.6766,75.5698,75.6572,48068.0
2024-08-09 15:10:00,77.91,77.94,77.87,77.9,34036.0,75.6669,75.696,75.628,75.6572,34036.0
2024-08-09 15:20:00,77.91,77.91,77.75,77.79,29939.0,75.6669,75.6669,75.5115,75.5503,29939.0
2024-08-09 15:30:00,77.79,77.84,77.7,77.7,69630.0,75.5503,75.5989,75.4629,75.4629,69630.0
2024-08-09 15:40:00,77.7,77.82,77.69,77.8,84665.0,75.4629,75.5795,75.4532,75.56,84665.0
2024-08-09 15:50:00,77.8,77.84,77.42,77.45,743797.0,75.56,75.5989,75.191,75.2201,743797.0
2024-08-12 09:30:00,77.33,77.54,76.9,77.2,257843.0,75.1036,75.3075,74.686,74.9773,257843.0
2024-08-12 09:40:00,77.2,77.42,77.15,77.38,60744.0,74.9773,75.191,74.9288,75.1521,60744.0
2024-08-12 09:50:00,77.39,77.56,77.3,77.34,54694.0,75.1619,75.327,75.0744,75.1133,54694.0
2024-08-12 10:00:00,77.34,77.36,77.15,77.34,49081.0,75.1133,75.1327,74.9288,75.1133,49081.0
2024-08-12 10:10:00,77.35,77.57,77.33,77.34,90133.0,75.123,75.3367,75.1036,75.1133,90133.0
2024-08-12 10:20:00,77.34,77.4,77.25,77.34,101371.0,75.1133,75.1716,75.0259,75.1133,101371.0
2024-08-12 10:30:00,77.34,77.4,77.21,77.24,64800.0,75.1133,75.1716,74.987,75.0162,64800.0
2024-08-12 10:40:00,77.24,77.34,77.2,77.29,78438.0,75.0162,75.1133,74.9773,75.0647,78438.0
2024-08-12 10:50:00,77.28,77.53,77.21,77.47,103905.0,75.055,75.2978,74.987,75.2395,103905.0
2024-08-12 11:00:00,77.5,77.54,77.19,77.23,79296.0,75.2687,75.3075,74.9676,75.0065,79296.0
2024-08-12 11:10:00,77.23,77.31,77.16,77.27,48448.0,75.0065,75.0842,74.9385,75.0453,48448.0
2024-08-12 11:20:00,77.25,77.34,77.12,77.18,42588.0,75.0259,75.1133,74.8996,74.9579,42588.0
2024-08-12 11:30:00,77.17,77.3,77.07,77.29,49610.0,74.9482,75.0744,74.8511,75.0647,49610.0
2024-08-12 11:40:00,77.29,77.29,77.11,77.15,50851.0,75.0647,75.0647,74.8899,74.9288,50851.0
2024-08-12 11:50:00,77.14,77.33,77.11,77.33,62665.0,74.919,75.1036,74.8899,75.1036,62665.0
2024-08-12 12:00:00,77.31,77.33,77.06,77.15,137378.0,75.0842,75.1036,74.8414,74.9288,137378.0
2024-08-12 12:10:00,77.16,77.22,77.02,77.02,132728.0,74.9385,74.9967,74.8025,74.8025,132728.0
2024-08-12 12:20:00,77.04,77.11,76.98,77.03,70958.0,74.8219,74.8899,74.7637,74.8122,70958.0
2024-08-12 12:30:00,77.03,77.07,76.89,76.96,103707.0,74.8122,74.8511,74.6762,74.7442,103707.0
2024-08-12 12:40:00,76.97,77.14,76.9,77.09,109487.0,74.7539,74.919,74.686,74.8705,109487.0
2024-08-12 12:50:00,77.09,77.16,76.93,76.98,48899.0,74.8705,74.9385,74.7151,74.7637,48899.0
2024-08-12 13:00:00,76.98,77.05,76.91,77.05,64884.0,74.7637,74.8316,74.6957,74.8316,64884.0
2024-08-12 13:10:00,77.04,77.29,77.04,77.29,111057.0,74.8219,75.0647,74.8219,75.0647,111057.0
2024-08-12 13:20:00,77.28,77.31,77.19,77.27,73821.0,75.055,75.0842,74.9676,75.0453,73821.0
2024-08-12 13:30:00,77.27,77.45,77.23,77.37,120059.0,75.0453,75.2201,75.0065,75.1424,120059.0
2024-08-12 13:40:00,77.37,77.38,77.15,77.16,47316.0,75.1424,75.1521,74.9288,74.9385,47316.0
2024-08-12 13:50:00,77.14,77.21,77.06,77.2,34467.0,74.919,74.987,74.8414,74.9773,34467.0
2024-08-12 14:00:00,77.2,77.25,77.1,77.19,48952.0,74.9773,75.0259,74.8802,74.9676,48952.0
2024-08-12 14:10:00,77.19,77.3,77.19,77.28,46311.0,74.9676,75.0744,74.9676,75.055,46311.0
2024-08-12 14:20:00,77.28,77.45,77.27,77.38,89746.0,75.055,75.2201,75.0453,75.1521,89746.0
2024-08-12 14:30:00,77.38,77.52,77.36,77.44,51559.0,75.1521,75.2881,75.1327,75.2104,51559.0
2024-08-12 14:40:00,77.45,77.45,77.3,77.33,69807.0,75.2201,75.2201,75.0744,75.1036,69807.0
2024-08-12 14:50:00,77.34,77.37,77.19,77.28,82226.0,75.1133,75.1424,74.9676,75.055,82226.0
2024-08-12 15:00:00,77.28,77.31,77.21,77.26,54133.0,75.055,75.0842,74.987,75.0356,54133.0
2024-08-12 15:10:00,77.27,77.29,77.17,77.2,40331.0,75.0453,75.0647,74.9482,74.9773,40331.0
2024-08-12 15:20:00,77.2,77.3,77.19,77.25,50577.0,74.9773,75.0744,74.9676,75.0259,50577.0
2024-08-12 15:30:00,77.25,77.28,77.16,77.2,107638.0,75.0259,75.055,74.9385,74.9773,107638.0
2024-08-12 15:40:00,77.21,77.28,77.06,77.14,123637.0,74.987,75.055,74.8414,74.919,123637.0
2024-08-12 15:50:00,77.13,77.61,77.11,77.58,485870.0,74.9093,75.3755,74.8899,75.3464,485870.0
2024-08-13 09:30:00,78.35,78.5,78.0,78.03,175140.0,76.0942,76.2399,75.7543,75.7834,175140.0
2024-08-13 09:40:00,78.05,78.17,77.78,77.81,140361.0,75.8028,75.9194,75.5406,75.5698,140361.0
2024-08-13 09:50:00,77.81,78.0,77.53,77.68,114226.0,75.5698,75.7543,75.2978,75.4435,114226.0
2024-08-13 10:00:00,77.66,77.79,77.61,77.76,65256.0,75.4241,75.5503,75.3755,75.5212,65256.0
2024-08-13 10:10:00,77.76,77.85,77.57,77.58,34570.0,75.5212,75.6086,75.3367,75.3464,34570.0
2024-08-13 10:20:00,77.57,77.75,77.53,77.74,34948.0,75.3367,75.5115,75.2978,75.5018,34948.0
2024-08-13 10:30:00,77.75,77.81,77.59,77.81,48941.0,75.5115,75.5698,75.3561,75.5698,48941.0
2024-08-13 10:40:00,77.82,78.01,77.81,77.85,44132.0,75.5795,75.764,75.5698,75.6086,44132.0
2024-08-13 10:50:00,77.87,78.01,77.77,77.83,92412.0,75.628,75.764,75.5309,75.5892,92412.0
2024-08-13 11:00:00,77.85,77.92,77.78,77.86,41844.0,75.6086,75.6766,75.5406,75.6183,41844.0
2024-08-13 11:10:00,77.84,77.89,77.66,77.87,32966.0,75.5989,75.6475,75.4241,75.628,32966.0
2024-08-13 11:20:00,77.86,77.87,77.67,77.69,45899.0,75.6183,75.628,75.4338,75.4532,45899.0
2024-08-13 11:30:00,77.69,77.84,77.66,77.7,110002.0,75.4532,75.5989,75.4241,75.4629,110002.0
2024-08-13 11:40:00,77.7,77.78,77.64,77.7,41660.0,75.4629,75.5406,75.4047,75.4629,41660.0
2024-08-13 11:50:00,77.7,77.74,77.63,77.68,33515.0,75.4629,75.5018,75.3949,75.4435,33515.0
2024-08-13 12:00:00,77.69,77.76,77.63,77.63,45228.0,75.4532,75.5212,75.3949,75.3949,45228.0
2024-08-13 12:10:00,77.64,77.77,77.6,77.77,31698.0,75.4047,75.5309,75.3658,75.5309,31698.0
2024-08-13 12:20:00,77.76,77.85,77.72,77.84,35413.0,75.5212,75.6086,75.4824,75.5989,35413.0
2024-08-13 12:30:00,77.83,77.97,77.75,77.96,45652.0,75.5892,75.7252,75.5115,75.7154,45652.0
2024-08-13 12:40:00,77.96,78.12,77.93,78.08,79579.0,75.7154,75.8708,75.6863,75.832,79579.0
2024-08-13 12:50:00,78.08,78.21,78.06,78.09,74392.0,75.832,75.9582,75.8126,75.8417,74392.0
2024-08-13 13:00:00,78.07,78.07,77.8,77.83,50928.0,75.8223,75.8223,75.56,75.5892,50928.0
2024-08-13 13:10:00,77.84,77.94,77.82,77.89,27105.0,75.5989,75.696,75.5795,75.6475,27105.0
2024-08-13 13:20:00,77.88,77.94,77.84,77.88,32023.0,75.6377,75.696,75.5989,75.6377,32023.0
2024-08-13 13:30:00,77.89,77.91,77.75,77.77,27499.0,75.6475,75.6669,75.5115,75.5309,27499.0
2024-08-13 13:40:00,77.79,77.83,77.72,77.8,31819.0,75.5503,75.5892,75.4824,75.56,31819.0
2024-08-13 13:50:00,77.81,77.94,77.78,77.83,40606.0,75.5698,75.696,75.5406,75.5892,40606.0
2024-08-13 14:00:00,77.83,77.96,77.81,77.81,178564.0,75.5892,75.7154,75.5698,75.5698,178564.0
2024-08-13 14:10:00,77.81,77.99,77.81,77.92,40904.0,75.5698,75.7446,75.5698,75.6766,40904.0
2024-08-13 14:20:00,77.92,78.01,77.92,77.98,55463.0,75.6766,75.764,75.6766,75.7349,55463.0
2024-08-13 14:30:00,77.99,78.17,77.96,78.16,42427.0,75.7446,75.9194,75.7154,75.9097,42427.0
2024-08-13 14:40:00,78.17,78.21,78.16,78.19,66366.0,75.9194,75.9582,75.9097,75.9388,66366.0
2024-08-13 14:50:00,78.18,78.22,78.02,78.02,64133.0,75.9291,75.968,75.7737,75.7737,64133.0
2024-08-13 15:00:00,78.0,78.13,77.99,78.08,54815.0,75.7543,75.8805,75.7446,75.832,54815.0
2024-08-13 15:10:00,78.08,78.16,78.07,78.15,107365.0,75.832,75.9097,75.8223,75.9,107365.0
2024-08-13 15:20:00,78.15,78.22,78.13,78.15,72019.0,75.9,75.968,75.8805,75.9,72019.0
2024-08-13 15:30:00,78.14,78.16,77.99,78.0,149196.0,75.8903,75.9097,75.7446,75.7543,149196.0
2024-08-13 15:40:00,78.0,78.16,77.98,78.13,109461.0,75.7543,75.9097,75.7349,75.8805,109461.0
2024-08-13 15:50:00,78.12,78.22,78.04,78.09,533147.0,75.8708,75.968,75.7931,75.8417,533147.0
2024-08-14 09:30:00,78.0,78.0,77.2,77.38,165188.0,75.7543,75.7543,74.9773,75.1521,165188.0
2024-08-14 09:40:00,77.38,77.44,77.1,77.36,97517.0,75.1521,75.2104,74.8802,75.1327,97517.0
2024-08-14 09:50:00,77.4,77.48,77.28,77.41,78112.0,75.1716,75.2493,75.055,75.1813,78112.0
2024-08-14 10:00:00,77.43,77.51,77.26,77.48,64978.0,75.2007,75.2784,75.0356,75.2493,64978.0
2024-08-14 10:10:00,77.48,77.67,77.46,77.56,115688.0,75.2493,75.4338,75.2298,75.327,115688.0
2024-08-14 10:20:00,77.55,77.83,77.54,77.78,35412.0,75.3172,75.5892,75.3075,75.5406,35412.0
2024-08-14 10:30:00,77.77,77.93,77.71,77.9,49653.0,75.5309,75.6863,75.4726,75.6572,49653.0
2024-08-14 10:40:00,77.9,77.92,77.8,77.8,31846.0,75.6572,75.6766,75.56,75.56,31846.0
2024-08-14 10:50:00,77.81,77.92,77.76,77.91,44214.0,75.5698,75.6766,75.5212,75.6669,44214.0
2024-08-14 11:00:00,77.92,78.0,77.83,77.88,78471.0,75.6766,75.7543,75.5892,75.6377,78471.0
2024-08-14 11:10:00,77.9,77.91,77.72,77.91,41576.0,75.6572,75.6669,75.4824,75.6669,41576.0
2024-08-14 11:20:00,77.91,78.09,77.86,77.99,72256.0,75.6669,75.8417,75.6183,75.7446,72256.0
2024-08-14 11:30:00,78.0,78.15,77.99,78.14,42598.0,75.7543,75.9,75.7446,75.8903,42598.0
2024-08-14 11:40:00,78.14,78.14,78.02,78.03,53197.0,75.8903,75.8903,75.7737,75.7834,53197.0
2024-08-14 11:50:00,78.03,78.09,77.96,78.08,71462.0,75.7834,75.8417,75.7154,75.832,71462.0
2024-08-14 12:00:00,78.08,78.3,77.99,78.3,96405.0,75.832,76.0457,75.7446,76.0457,96405.0
2024-08-14 12:10:00,78.29,78.52,78.27,78.38,64425.0,76.0359,76.2593,76.0165,76.1233,64425.0
2024-08-14 12:20:00,78.37,78.43,78.32,78.4,36029.0,76.1136,76.1719,76.0651,76.1428,36029.0
2024-08-14 12:30:00,78.4,78.56,78.39,78.56,38069.0,76.1428,76.2982,76.1331,76.2982,38069.0
2024-08-14 12:40:00,78.56,78.58,78.46,78.46,47936.0,76.2982,76.3176,76.201,76.201,47936.0
2024-08-14 12:50:00,78.47,78.49,78.41,78.44,43360.0,76.2108,76.2302,76.1525,76.1816,43360.0
2024-08-14 13:00:00,78.44,78.45,78.22,78.22,52754.0,76.1816,76.1913,75.968,75.968,52754.0
2024-08-14 13:10:00,78.21,78.21,78.11,78.11,21434.0,75.9582,75.9582,75.8611,75.8611,21434.0
2024-08-14 13:20:00,78.1,78.14,78.01,78.14,40409.0,75.8514,75.8903,75.764,75.8903,40409.0
2024-08-14 13:30:00,78.14,78.23,78.07,78.21,32613.0,75.8903,75.9777,75.8223,75.9582,32613.0
2024-08-14 13:40:00,78.22,78.28,78.18,78.24,36365.0,75.968,76.0262,75.9291,75.9874,36365.0
2024-08-14 13:50:00,78.23,78.33,78.19,78.31,26428.0,75.9777,76.0748,75.9388,76.0554,26428.0
2024-08-14 14:00:00,78.31,78.31,78.14,78.17,25747.0,76.0554,76.0554,75.8903,75.9194,25747.0
2024-08-14 14:10:00,78.17,78.28,78.15,78.18,30385.0,75.9194,76.0262,75.9,75.9291,30385.0
2024-08-14 14:20:00,78.18,78.27,78.18,78.24,22381.0,75.9291,76.0165,75.9291,75.9874,22381.0
2024-08-14 14:30:00,78.25,78.35,78.24,78.31,19383.0,75.9971,76.0942,75.9874,76.0554,19383.0
2024-08-14 14:40:00,78.32,78.46,78.29,78.41,35469.0,76.0651,76.201,76.0359,76.1525,35469.0
2024-08-14 14:50:00,78.41,78.54,78.4,78.53,29040.0,76.1525,76.2787,76.1428,76.269,29040.0
2024-08-14 15:00:00,78.53,78.55,78.41,78.43,42101.0,76.269,76.2885,76.1525,76.1719,42101.0
2024-08-14 15:10:00,78.43,78.45,78.28,78.33,45762.0,76.1719,76.1913,76.0262,76.0748,45762.0
2024-08-14 15:20:00,78.34,78.37,78.29,78.31,32434.0,76.0845,76.1136,76.0359,76.0554,32434.0
2024-08-14 15:30:00,78.3,78.3,78.09,78.11,71104.0,76.0457,76.0457,75.8417,75.8611,71104.0
2024-08-14 15:40:00,78.12,78.12,77.99,78.01,55116.0,75.8708,75.8708,75.7446,75.764,55116.0
2024-08-14 15:50:00,78.01,78.18,77.95,78.0,332582.0,75.764,75.9291,75.7057,75.7543,332582.0
2024-08-15 09:30:00,77.54,77.81,77.26,77.33,192508.0,75.3075,75.5698,75.0356,75.1036,192508.0
2024-08-15 09:40:00,77.33,77.57,77.24,77.52,86189.0,75.1036,75.3367,75.0162,75.2881,86189.0
2024-08-15 09:50:00,77.55,77.64,77.15,77.26,55868.0,75.3172,75.4047,74.9288,75.0356,55868.0
2024-08-15 10:00:00,77.27,77.37,77.13,77.21,61452.0,75.0453,75.1424,74.9093,74.987,61452.0
2024-08-15 10:10:00,77.21,77.59,77.21,77.56,63595.0,74.987,75.3561,74.987,75.327,63595.0
2024-08-15 10:20:00,77.57,77.57,77.34,77.42,97194.0,75.3367,75.3367,75.1133,75.191,97194.0
2024-08-15 10:30:00,77.43,77.51,77.34,77.41,116841.0,75.2007,75.2784,75.1133,75.1813,116841.0
2024-08-15 10:40:00,77.41,77.48,77.23,77.46,50585.0,75.1813,75.2493,75.0065,75.2298,50585.0
2024-08-15 10:50:00,77.47,77.64,77.45,77.45,59078.0,75.2395,75.4047,75.2201,75.2201,59078.0
2024-08-15 11:00:00,77.46,77.54,77.43,77.44,38055.0,75.2298,75.3075,75.2007,75.2104,38055.0
2024-08-15 11:10:00,77.42,77.43,77.32,77.39,41592.0,75.191,75.2007,75.0939,75.1619,41592.0
2024-08-15 11:20:00,77.4,77.48,77.36,77.42,66470.0,75.1716,75.2493,75.1327,75.191,66470.0
2024-08-15 11:30:00,77.42,77.52,77.38,77.48,38258.0,75.191,75.2881,75.1521,75.2493,38258.0
2024-08-15 11:40:00,77.46,77.46,77.31,77.43,56553.0,75.2298,75.2298,75.0842,75.2007,56553.0
2024-08-15 11:50:00,77.43,77.47,77.32,77.35,129648.0,75.2007,75.2395,75.0939,75.123,129648.0
2024-08-15 12:00:00,77.34,77.46,77.3,77.36,57669.0,75.1133,75.2298,75.0744,75.1327,57669.0
2024-08-15 12:10:00,77.35,77.45,77.3,77.44,208781.0,75.123,75.2201,75.0744,75.2104,208781.0
2024-08-15 12:20:00,77.44,77.55,77.39,77.43,31353.0,75.2104,75.3172,75.1619,75.2007,31353.0
2024-08-15 12:30:00,77.43,77.48,77.39,77.42,70057.0,75.2007,75.2493,75.1619,75.191,70057.0
2024-08-15 12:40:00,77.41,77.41,77.26,77.39,46232.0,75.1813,75.1813,75.0356,75.1619,46232.0
2024-08-15 12:50:00,77.38,77.38,77.23,77.25,47752.0,75.1521,75.1521,75.0065,75.0259,47752.0
2024-08-15 13:00:00,77.25,77.26,77.15,77.2,143588.0,75.0259,75.0356,74.9288,74.9773,143588.0
2024-08-15 13:10:00,77.21,77.26,77.13,77.25,71202.0,74.987,75.0356,74.9093,75.0259,71202.0
2024-08-15 13:20:00,77.25,77.32,77.18,77.25,79133.0,75.0259,75.0939,74.9579,75.0259,79133.0
2024-08-15 13:30:00,77.25,77.37,77.25,77.29,27808.0,75.0259,75.1424,75.0259,75.0647,27808.0
2024-08-15 13:40:00,77.29,77.37,77.28,77.36,38814.0,75.0647,75.1424,75.055,75.1327,38814.0
2024-08-15 13:50:00,77.37,77.37,77.3,77.34,41682.0,75.1424,75.1424,75.0744,75.1133,41682.0
2024-08-15 14:00:00,77.34,77.44,77.33,77.41,45734.0,75.1133,75.2104,75.1036,75.1813,45734.0
2024-08-15 14:10:00,77.41,77.47,77.39,77.42,46552.0,75.1813,75.2395,75.1619,75.191,46552.0
2024-08-15 14:20:00,77.42,77.43,77.33,77.38,76852.0,75.191,75.2007,75.1036,75.1521,76852.0
2024-08-15 14:30:00,77.38,77.46,77.36,77.45,43215.0,75.1521,75.2298,75.1327,75.2201,43215.0
2024-08-15 14:40:00,77.45,77.47,77.39,77.4,44688.0,75.2201,75.2395,75.1619,75.1716,44688.0
2024-08-15 14:50:00,77.4,77.44,77.33,77.41,169340.0,75.1716,75.2104,75.1036,75.1813,169340.0
2024-08-15 15:00:00,77.4,77.59,77.37,77.48,90368.0,75.1716,75.3561,75.1424,75.2493,90368.0
2024-08-15 15:10:00,77.48,77.53,77.42,77.44,72401.0,75.2493,75.2978,75.191,75.2104,72401.0
2024-08-15 15:20:00,77.44,77.44,77.35,77.42,58309.0,75.2104,75.2104,75.123,75.191,58309.0
2024-08-15 15:30:00,77.41,77.68,77.36,77.68,127278.0,75.1813,75.4435,75.1327,75.4435,127278.0
2024-08-15 15:40:00,77.69,77.71,77.45,77.49,213865.0,75.4532,75.4726,75.2201,75.259,213865.0
2024-08-15 15:50:00,77.49,77.5,77.29,77.44,468541.0,75.259,75.2687,75.0647,75.2104,468541.0
2024-08-16 09:30:00,77.52,77.7,77.24,77.6,444863.0,75.2881,75.4629,75.0162,75.3658,444863.0
2024-08-16 09:40:00,77.62,77.88,77.51,77.74,104524.0,75.3852,75.6377,75.2784,75.5018,104524.0
2024-08-16 09:50:00,77.75,77.93,77.63,77.93,77242.0,75.5115,75.6863,75.3949,75.6863,77242.0
2024-08-16 10:00:00,77.93,78.08,77.86,77.97,115254.0,75.6863,75.832,75.6183,75.7252,115254.0
2024-08-16 10:10:00,77.96,77.97,77.83,77.87,60694.0,75.7154,75.7252,75.5892,75.628,60694.0
2024-08-16 10:20:00,77.89,78.1,77.82,78.04,54211.0,75.6475,75.8514,75.5795,75.7931,54211.0
2024-08-16 10:30:00,78.03,78.18,77.98,77.99,57625.0,75.7834,75.9291,75.7349,75.7446,57625.0
2024-08-16 10:40:00,77.98,78.2,77.95,78.16,36767.0,75.7349,75.9485,75.7057,75.9097,36767.0
2024-08-16 10:50:00,78.16,78.23,78.03,78.07,36804.0,75.9097,75.9777,75.7834,75.8223,36804.0
2024-08-16 11:00:00,78.08,78.24,78.07,78.17,72475.0,75.832,75.9874,75.8223,75.9194,72475.0
2024-08-16 11:10:00,78.17,78.21,78.14,78.2,39609.0,75.9194,75.9582,75.8903,75.9485,39609.0
2024-08-16 11:20:00,78.2,78.3,78.2,78.23,53564.0,75.9485,76.0457,75.9485,75.9777,53564.0
2024-08-16 11:30:00,78.25,78.25,78.0,78.01,69802.0,75.9971,75.9971,75.7543,75.764,69802.0
2024-08-16 11:40:00,78.01,78.13,78.0,78.03,50194.0,75.764,75.8805,75.7543,75.7834,50194.0
2024-08-16 11:50:00,78.02,78.13,77.97,78.07,231912.0,75.7737,75.8805,75.7252,75.8223,231912.0
2024-08-16 12:00:00,78.06,78.09,77.91,78.08,56980.0,75.8126,75.8417,75.6669,75.832,56980.0
2024-08-16 12:10:00,78.08,78.37,78.07,78.36,67367.0,75.832,76.1136,75.8223,76.1039,67367.0
2024-08-16 12:20:00,78.34,78.34,78.04,78.11,59347.0,76.0845,76.0845,75.7931,75.8611,59347.0
2024-08-16 12:30:00,78.1,78.12,77.93,77.95,37548.0,75.8514,75.8708,75.6863,75.7057,37548.0
2024-08-16 12:40:00,77.95,78.06,77.94,78.06,38347.0,75.7057,75.8126,75.696,75.8126,38347.0
2024-08-16 12:50:00,78.06,78.21,78.02,78.16,42940.0,75.8126,75.9582,75.7737,75.9097,42940.0
2024-08-16 13:00:00,78.16,78.32,78.15,78.23,34054.0,75.9097,76.0651,75.9,75.9777,34054.0
2024-08-16 13:10:00,78.22,78.3,78.2,78.22,34878.0,75.968,76.0457,75.9485,75.968,34878.0
2024-08-16 13:20:00,78.22,78.28,78.17,78.27,32796.0,75.968,76.0262,75.9194,76.0165,32796.0
2024-08-16 13:30:00,78.27,78.34,78.23,78.33,39295.0,76.0165,76.0845,75.9777,76.0748,39295.0
2024-08-16 13:40:00,78.32,78.42,78.31,78.37,35596.0,76.0651,76.1622,76.0554,76.1136,35596.0
2024-08-16 13:50:00,78.37,78.45,78.3,78.45,23304.0,76.1136,76.1913,76.0457,76.1913,23304.0
2024-08-16 14:00:00,78.45,78.53,78.42,78.45,45252.0,76.1913,76.269,76.1622,76.1913,45252.0
2024-08-16 14:10:00,78.45,78.55,78.43,78.53,32882.0,76.1913,76.2885,76.1719,76.269,32882.0
2024-08-16 14:20:00,78.53,78.58,78.47,78.55,33181.0,76.269,76.3176,76.2108,76.2885,33181.0
2024-08-16 14:30:00,78.55,78.62,78.54,78.59,29430.0,76.2885,76.3564,76.2787,76.3273,29430.0
2024-08-16 14:40:00,78.59,78.61,78.47,78.58,52540.0,76.3273,76.3467,76.2108,76.3176,52540.0
2024-08-16 14:50:00,78.57,78.67,78.56,78.65,45490.0,76.3079,76.405,76.2982,76.3856,45490.0
2024-08-16 15:00:00,78.65,78.79,78.64,78.74,81599.0,76.3856,76.5215,76.3759,76.473,81599.0
2024-08-16 15:10:00,78.74,78.76,78.69,78.7,54188.0,76.473,76.4924,76.4244,76.4341,54188.0
2024-08-16 15:20:00,78.71,78.79,78.62,78.68,102575.0,76.4438,76.5215,76.3564,76.4147,102575.0
2024-08-16 15:30:00,78.67,78.76,78.64,78.66,104352.0,76.405,76.4924,76.3759,76.3953,104352.0
2024-08-16 15:40:00,78.65,78.7,78.54,78.56,193797.0,76.3856,76.4341,76.2787,76.2982,193797.0
2024-08-16 15:50:00,78.57,78.72,78.51,78.6,538446.0,76.3079,76.4536,76.2496,76.337,538446.0
2024-08-19 09:30:00,78.57,79.16,78.43,78.97,236299.0,76.3079,76.8809,76.1719,76.6964,236299.0
2024-08-19 09:40:00,78.98,79.1,78.72,78.73,77952.0,76.7061,76.8226,76.4536,76.4633,77952.0
2024-08-19 09:50:00,78.75,79.02,78.74,78.91,58985.0,76.4827,76.7449,76.473,76.6381,58985.0
2024-08-19 10:00:00,78.91,79.14,78.91,79.04,72917.0,76.6381,76.8615,76.6381,76.7643,72917.0
2024-08-19 10:10:00,79.04,79.13,79.0,79.09,65717.0,76.7643,76.8518,76.7255,76.8129,65717.0
2024-08-19 10:20:00,79.07,79.21,79.02,79.13,80618.0,76.7935,76.9295,76.7449,76.8518,80618.0
2024-08-19 10:30:00,79.12,79.23,79.11,79.18,41821.0,76.842,76.9489,76.8323,76.9003,41821.0
2024-08-19 10:40:00,79.19,79.29,79.15,79.25,60378.0,76.91,77.0071,76.8712,76.9683,60378.0
2024-08-19 10:50:00,79.23,79.41,79.21,79.38,55384.0,76.9489,77.1237,76.9295,77.0946,55384.0
2024-08-19 11:00:00,79.37,79.4,79.3,79.32,53691.0,77.0848,77.114,77.0169,77.0363,53691.0
2024-08-19 11:10:00,79.32,79.51,79.31,79.51,145161.0,77.0363,77.2208,77.0266,77.2208,145161.0
2024-08-19 11:20:00,79.5,79.57,79.4,79.49,231946.0,77.2111,77.2791,77.114,77.2014,231946.0
2024-08-19 11:30:00,79.48,79.5,79.36,79.4,70213.0,77.1917,77.2111,77.0751,77.114,70213.0
2024-08-19 11:40:00,79.41,79.44,79.22,79.24,71593.0,77.1237,77.1528,76.9392,76.9586,71593.0
2024-08-19 11:50:00,79.24,79.37,79.22,79.26,96638.0,76.9586,77.0848,76.9392,76.978,96638.0
2024-08-19 12:00:00,79.26,79.28,79.15,79.19,69285.0,76.978,76.9974,76.8712,76.91,69285.0
2024-08-19 12:10:00,79.2,79.48,79.18,79.41,193990.0,76.9197,77.1917,76.9003,77.1237,193990.0
2024-08-19 12:20:00,79.42,79.42,79.28,79.28,38460.0,77.1334,77.1334,76.9974,76.9974,38460.0
2024-08-19 12:30:00,79.28,79.29,79.2,79.2,37140.0,76.9974,77.0071,76.9197,76.9197,37140.0
2024-08-19 12:40:00,79.2,79.22,79.08,79.18,52276.0,76.9197,76.9392,76.8032,76.9003,52276.0
2024-08-19 12:50:00,79.17,79.22,79.14,79.15,59936.0,76.8906,76.9392,76.8615,76.8712,59936.0
2024-08-19 13:00:00,79.15,79.21,79.13,79.15,38388.0,76.8712,76.9295,76.8518,76.8712,38388.0
2024-08-19 13:10:00,79.15,79.16,79.0,79.01,45637.0,76.8712,76.8809,76.7255,76.7352,45637.0
2024-08-19 13:20:00,79.02,79.08,78.98,79.02,48577.0,76.7449,76.8032,76.7061,76.7449,48577.0
2024-08-19 13:30:00,79.02,79.04,78.92,79.03,44853.0,76.7449,76.7643,76.6478,76.7546,44853.0
2024-08-19 13:40:00,79.02,79.06,78.99,79.02,46668.0,76.7449,76.7838,76.7158,76.7449,46668.0
2024-08-19 13:50:00,79.03,79.03,78.95,79.02,49549.0,76.7546,76.7546,76.6769,76.7449,49549.0
2024-08-19 14:00:00,79.02,79.04,78.98,79.01,79224.0,76.7449,76.7643,76.7061,76.7352,79224.0
2024-08-19 14:10:00,79.0,79.09,78.99,79.06,45252.0,76.7255,76.8129,76.7158,76.7838,45252.0
2024-08-19 14:20:00,79.06,79.19,79.03,79.19,35557.0,76.7838,76.91,76.7546,76.91,35557.0
2024-08-19 14:30:00,79.17,79.22,79.16,79.2,36203.0,76.8906,76.9392,76.8809,76.9197,36203.0
2024-08-19 14:40:00,79.2,79.24,79.16,79.19,56079.0,76.9197,76.9586,76.8809,76.91,56079.0
2024-08-19 14:50:00,79.19,79.21,79.11,79.15,51139.0,76.91,76.9295,76.8323,76.8712,51139.0
2024-08-19 15:00:00,79.14,79.15,79.05,79.06,81991.0,76.8615,76.8712,76.7741,76.7838,81991.0
2024-08-19 15:10:00,79.06,79.18,79.02,79.17,57837.0,76.7838,76.9003,76.7449,76.8906,57837.0
2024-08-19 15:20:00,79.17,79.25,79.16,79.22,60540.0,76.8906,76.9683,76.8809,76.9392,60540.0
2024-08-19 15:30:00,79.22,79.31,79.21,79.29,82869.0,76.9392,77.0266,76.9295,77.0071,82869.0
2024-08-19 15:40:00,79.29,79.36,79.25,79.32,144997.0,77.0071,77.0751,76.9683,77.0363,144997.0
2024-08-19 15:50:00,79.31,79.36,79.17,79.35,390378.0,77.0266,77.0751,76.8906,77.0654,390378.0
2024-08-20 09:30:00,79.35,79.55,79.21,79.46,240527.0,77.0654,77.2597,76.9295,77.1723,240527.0
2024-08-20 09:40:00,79.46,79.63,79.4,79.56,33341.0,77.1723,77.3374,77.114,77.2694,33341.0
2024-08-20 09:50:00,79.56,79.79,79.55,79.75,82077.0,77.2694,77.4928,77.2597,77.4539,82077.0
2024-08-20 10:00:00,79.76,79.77,79.31,79.31,109568.0,77.4636,77.4733,77.0266,77.0266,109568.0
2024-08-20 10:10:00,79.3,79.66,79.27,79.57,108414.0,77.0169,77.3665,76.9877,77.2791,108414.0
2024-08-20 10:20:00,79.57,79.71,79.36,79.64,130554.0,77.2791,77.4151,77.0751,77.3471,130554.0
2024-08-20 10:30:00,79.63,79.66,79.53,79.59,79025.0,77.3374,77.3665,77.2402,77.2985,79025.0
2024-08-20 10:40:00,79.6,79.7,79.5,79.56,88706.0,77.3082,77.4053,77.2111,77.2694,88706.0
2024-08-20 10:50:00,79.57,79.6,79.41,79.52,56390.0,77.2791,77.3082,77.1237,77.2305,56390.0
2024-08-20 11:00:00,79.51,79.58,79.45,79.49,51493.0,77.2208,77.2888,77.1625,77.2014,51493.0
2024-08-20 11:10:00,79.5,79.52,79.24,79.29,49200.0,77.2111,77.2305,76.9586,77.0071,49200.0
2024-08-20 11:20:00,79.3,79.4,79.2,79.24,64138.0,77.0169,77.114,76.9197,76.9586,64138.0
2024-08-20 11:30:00,79.26,79.29,79.14,79.24,51033.0,76.978,77.0071,76.8615,76.9586,51033.0
2024-08-20 11:40:00,79.22,79.29,79.19,79.25,98963.0,76.9392,77.0071,76.91,76.9683,98963.0
2024-08-20 11:50:00,79.26,79.45,79.22,79.42,126961.0,76.978,77.1625,76.9392,77.1334,126961.0
2024-08-20 12:00:00,79.4,79.49,79.27,79.39,134501.0,77.114,77.2014,76.9877,77.1043,134501.0
2024-08-20 12:10:00,79.4,79.42,79.29,79.29,24370.0,77.114,77.1334,77.0071,77.0071,24370.0
2024-08-20 12:20:00,79.29,79.31,79.21,79.28,26547.0,77.0071,77.0266,76.9295,76.9974,26547.0
2024-08-20 12:30:00,79.28,79.39,79.24,79.37,35658.0,76.9974,77.1043,76.9586,77.0848,35658.0
2024-08-20 12:40:00,79.37,79.4,79.31,79.38,29099.0,77.0848,77.114,77.0266,77.0946,29099.0
2024-08-20 12:50:00,79.38,79.39,79.29,79.3,26004.0,77.0946,77.1043,77.0071,77.0169,26004.0
2024-08-20 13:00:00,79.28,79.32,79.19,79.31,23508.0,76.9974,77.0363,76.91,77.0266,23508.0
2024-08-20 13:10:00,79.31,79.34,79.22,79.28,39538.0,77.0266,77.0557,76.9392,76.9974,39538.0
2024-08-20 13:20:00,79.3,79.32,79.2,79.25,30656.0,77.0169,77.0363,76.9197,76.9683,30656.0
2024-08-20 13:30:00,79.24,79.25,79.13,79.17,55467.0,76.9586,76.9683,76.8518,76.8906,55467.0
2024-08-20 13:40:00,79.17,79.24,79.1,79.1,34803.0,76.8906,76.9586,76.8226,76.8226,34803.0
2024-08-20 13:50:00,79.11,79.13,79.04,79.06,54655.0,76.8323,76.8518,76.7643,76.7838,54655.0
2024-08-20 14:00:00,79.06,79.3,79.04,79.3,50381.0,76.7838,77.0169,76.7643,77.0169,50381.0
2024-08-20 14:10:00,79.3,79.31,79.2,79.25,101960.0,77.0169,77.0266,76.9197,76.9683,101960.0
2024-08-20 14:20:00,79.26,79.29,79.22,79.26,57947.0,76.978,77.0071,76.9392,76.978,57947.0
2024-08-20 14:30:00,79.26,79.26,79.2,79.22,37054.0,76.978,76.978,76.9197,76.9392,37054.0
2024-08-20 14:40:00,79.22,79.26,79.11,79.2,176947.0,76.9392,76.978,76.8323,76.9197,176947.0
2024-08-20 14:50:00,79.21,79.24,79.13,79.16,39754.0,76.9295,76.9586,76.8518,76.8809,39754.0
2024-08-20 15:00:00,79.16,79.18,79.05,79.08,61875.0,76.8809,76.9003,76.7741,76.8032,61875.0
2024-08-20 15:10:00,79.08,79.15,79.05,79.14,58892.0,76.8032,76.8712,76.7741,76.8615,58892.0
2024-08-20 15:20:00,79.14,79.26,79.06,79.23,112742.0,76.8615,76.978,76.7838,76.9489,112742.0
2024-08-20 15:30:00,79.23,79.25,79.14,79.19,85185.0,76.9489,76.9683,76.8615,76.91,85185.0
2024-08-20 15:40:00,79.19,79.22,79.03,79.12,118021.0,76.91,76.9392,76.7546,76.842,118021.0
2024-08-20 15:50:00,79.12,79.18,78.96,78.99,382579.0,76.842,76.9003,76.6866,76.7158,382579.0
2024-08-21 09:30:00,79.17,79.4,79.13,79.29,182495.0,76.8906,77.114,76.8518,77.0071,182495.0
2024-08-21 09:40:00,79.29,79.45,79.27,79.37,57888.0,77.0071,77.1625,76.9877,77.0848,57888.0
2024-08-21 09:50:00,79.35,79.84,79.35,79.8,86174.0,77.0654,77.5413,77.0654,77.5025,86174.0
2024-08-21 10:00:00,79.79,79.79,79.53,79.54,63508.0,77.4928,77.4928,77.2402,77.25,63508.0
2024-08-21 10:10:00,79.56,79.59,79.38,79.55,51845.0,77.2694,77.2985,77.0946,77.2597,51845.0
2024-08-21 10:20:00,79.54,79.7,79.49,79.56,40467.0,77.25,77.4053,77.2014,77.2694,40467.0
2024-08-21 10:30:00,79.56,79.69,79.48,79.51,55005.0,77.2694,77.3956,77.1917,77.2208,55005.0
2024-08-21 10:40:00,79.51,79.64,79.48,79.59,33621.0,77.2208,77.3471,77.1917,77.2985,33621.0
2024-08-21 10:50:00,79.59,79.59,79.47,79.51,53920.0,77.2985,77.2985,77.182,77.2208,53920.0
2024-08-21 11:00:00,79.51,79.79,79.47,79.77,49033.0,77.2208,77.4928,77.182,77.4733,49033.0
2024-08-21 11:10:00,79.78,79.96,79.76,79.95,71397.0,77.483,77.6579,77.4636,77.6481,71397.0
2024-08-21 11:20:00,79.97,79.99,79.84,79.88,41309.0,77.6676,77.687,77.5413,77.5802,41309.0
2024-08-21 11:30:00,79.88,79.94,79.81,79.91,29103.0,77.5802,77.6384,77.5122,77.6093,29103.0
2024-08-21 11:40:00,79.91,79.94,79.59,79.6,72292.0,77.6093,77.6384,77.2985,77.3082,72292.0
2024-08-21 11:50:00,79.59,79.66,79.58,79.65,21930.0,77.2985,77.3665,77.2888,77.3568,21930.0
2024-08-21 12:00:00,79.63,79.66,79.58,79.58,35559.0,77.3374,77.3665,77.2888,77.2888,35559.0
2024-08-21 12:10:00,79.57,79.63,79.41,79.45,240569.0,77.2791,77.3374,77.1237,77.1625,240569.0
2024-08-21 12:20:00,79.45,79.73,79.44,79.7,60454.0,77.1625,77.4345,77.1528,77.4053,60454.0
2024-08-21 12:30:00,79.7,79.81,79.7,79.79,56627.0,77.4053,77.5122,77.4053,77.4928,56627.0
2024-08-21 12:40:00,79.79,79.93,79.77,79.87,80609.0,77.4928,77.6287,77.4733,77.5704,80609.0
2024-08-21 12:50:00,79.88,79.93,79.81,79.91,28372.0,77.5802,77.6287,77.5122,77.6093,28372.0
2024-08-21 13:00:00,79.89,79.91,79.69,79.69,45126.0,77.5899,77.6093,77.3956,77.3956,45126.0
2024-08-21 13:10:00,79.68,79.73,79.54,79.62,42597.0,77.3859,77.4345,77.25,77.3276,42597.0
2024-08-21 13:20:00,79.61,79.66,79.49,79.57,34726.0,77.3179,77.3665,77.2014,77.2791,34726.0
2024-08-21 13:30:00,79.56,79.68,79.54,79.65,85962.0,77.2694,77.3859,77.25,77.3568,85962.0
2024-08-21 13:40:00,79.66,79.66,79.53,79.54,44570.0,77.3665,77.3665,77.2402,77.25,44570.0
2024-08-21 13:50:00,79.54,79.65,79.51,79.51,64187.0,77.25,77.3568,77.2208,77.2208,64187.0
2024-08-21 14:00:00,79.51,79.69,79.49,79.66,53951.0,77.2208,77.3956,77.2014,77.3665,53951.0
2024-08-21 14:10:00,79.69,79.7,79.55,79.62,59616.0,77.3956,77.4053,77.2597,77.3276,59616.0
2024-08-21 14:20:00,79.62,79.64,79.56,79.6,27409.0,77.3276,77.3471,77.2694,77.3082,27409.0
2024-08-21 14:30:00,79.59,79.74,79.57,79.63,51044.0,77.2985,77.4442,77.2791,77.3374,51044.0
2024-08-21 14:40:00,79.65,79.66,79.55,79.59,45717.0,77.3568,77.3665,77.2597,77.2985,45717.0
2024-08-21 14:50:00,79.59,79.67,79.56,79.62,34834.0,77.2985,77.3762,77.2694,77.3276,34834.0
2024-08-21 15:00:00,79.63,79.65,79.43,79.48,59974.0,77.3374,77.3568,77.1431,77.1917,59974.0
2024-08-21 15:10:00,79.48,79.59,79.47,79.56,84834.0,77.1917,77.2985,77.182,77.2694,84834.0
2024-08-21 15:20:00,79.54,79.55,79.42,79.5,51524.0,77.25,77.2597,77.1334,77.2111,51524.0
2024-08-21 15:30:00,79.49,79.52,79.37,79.52,88558.0,77.2014,77.2305,77.0848,77.2305,88558.0
2024-08-21 15:40:00,79.53,79.56,79.37,79.47,98644.0,77.2402,77.2694,77.0848,77.182,98644.0
2024-08-21 15:50:00,79.47,79.74,79.39,79.62,457777.0,77.182,77.4442,77.1043,77.3276,457777.0
2024-08-22 09:30:00,79.68,79.83,79.34,79.8,256958.0,77.3859,77.5316,77.0557,77.5025,256958.0
2024-08-22 09:40:00,79.81,79.94,79.46,79.6,108150.0,77.5122,77.6384,77.1723,77.3082,108150.0
2024-08-22 09:50:00,79.63,79.72,79.41,79.49,439081.0,77.3374,77.4248,77.1237,77.2014,439081.0
2024-08-22 10:00:00,79.51,79.51,79.23,79.38,81273.0,77.2208,77.2208,76.9489,77.0946,81273.0
2024-08-22 10:10:00,79.38,79.45,79.15,79.4,86635.0,77.0946,77.1625,76.8712,77.114,86635.0
2024-08-22 10:20:00,79.39,79.48,79.33,79.38,64120.0,77.1043,77.1917,77.046,77.0946,64120.0
2024-08-22 10:30:00,79.39,79.4,79.22,79.31,61310.0,77.1043,77.114,76.9392,77.0266,61310.0
2024-08-22 10:40:00,79.3,79.45,79.27,79.43,38960.0,77.0169,77.1625,76.9877,77.1431,38960.0
2024-08-22 10:50:00,79.42,79.44,79.17,79.22,45136.0,77.1334,77.1528,76.8906,76.9392,45136.0
2024-08-22 11:00:00,79.22,79.29,79.07,79.07,44071.0,76.9392,77.0071,76.7935,76.7935,44071.0
2024-08-22 11:10:00,79.07,79.08,78.91,78.93,60206.0,76.7935,76.8032,76.6381,76.6575,60206.0
2024-08-22 11:20:00,78.93,79.09,78.88,79.06,64913.0,76.6575,76.8129,76.609,76.7838,64913.0
2024-08-22 11:30:00,79.07,79.3,79.04,79.29,68899.0,76.7935,77.0169,76.7643,77.0071,68899.0
2024-08-22 11:40:00,79.29,79.34,79.14,79.23,55474.0,77.0071,77.0557,76.8615,76.9489,55474.0
2024-08-22 11:50:00,79.23,79.31,79.18,79.23,60460.0,76.9489,77.0266,76.9003,76.9489,60460.0
2024-08-22 12:00:00,79.23,79.36,79.23,79.27,53403.0,76.9489,77.0751,76.9489,76.9877,53403.0
2024-08-22 12:10:00,79.27,79.35,79.23,79.31,55850.0,76.9877,77.0654,76.9489,77.0266,55850.0
2024-08-22 12:20:00,79.31,79.34,79.25,79.28,76405.0,77.0266,77.0557,76.9683,76.9974,76405.0
2024-08-22 12:30:00,79.29,79.38,79.23,79.32,88905.0,77.0071,77.0946,76.9489,77.0363,88905.0
2024-08-22 12:40:00,79.32,79.35,79.08,79.1,73688.0,77.0363,77.0654,76.8032,76.8226,73688.0
2024-08-22 12:50:00,79.09,79.14,78.85,78.88,59749.0,76.8129,76.8615,76.5798,76.609,59749.0
2024-08-22 13:00:00,78.89,78.95,78.81,78.89,77691.0,76.6187,76.6769,76.541,76.6187,77691.0
2024-08-22 13:10:00,78.89,79.02,78.76,78.82,80079.0,76.6187,76.7449,76.4924,76.5507,80079.0
2024-08-22 13:20:00,78.8,78.81,78.6,78.61,53868.0,76.5313,76.541,76.337,76.3467,53868.0
2024-08-22 13:30:00,78.61,78.69,78.52,78.63,82271.0,76.3467,76.4244,76.2593,76.3662,82271.0
2024-08-22 13:40:00,78.64,78.78,78.6,78.7,33930.0,76.3759,76.5118,76.337,76.4341,33930.0
2024-08-22 13:50:00,78.7,78.75,78.48,78.54,55273.0,76.4341,76.4827,76.2205,76.2787,55273.0
2024-08-22 14:00:00,78.54,78.58,78.46,78.48,140886.0,76.2787,76.3176,76.201,76.2205,140886.0
2024-08-22 14:10:00,78.48,78.61,78.47,78.61,74816.0,76.2205,76.3467,76.2108,76.3467,74816.0
2024-08-22 14:20:00,78.62,78.62,78.52,78.58,51992.0,76.3564,76.3564,76.2593,76.3176,51992.0
2024-08-22 14:30:00,78.57,78.68,78.52,78.56,47288.0,76.3079,76.4147,76.2593,76.2982,47288.0
2024-08-22 14:40:00,78.55,78.61,78.48,78.54,50238.0,76.2885,76.3467,76.2205,76.2787,50238.0
2024-08-22 14:50:00,78.54,78.65,78.52,78.55,60775.0,76.2787,76.3856,76.2593,76.2885,60775.0
2024-08-22 15:00:00,78.55,78.64,78.53,78.6,98093.0,76.2885,76.3759,76.269,76.337,98093.0
2024-08-22 15:10:00,78.61,78.77,78.61,78.69,83946.0,76.3467,76.5021,76.3467,76.4244,83946.0
2024-08-22 15:20:00,78.69,78.79,78.65,78.75,56609.0,76.4244,76.5215,76.3856,76.4827,56609.0
2024-08-22 15:30:00,78.75,78.91,78.71,78.86,77503.0,76.4827,76.6381,76.4438,76.5895,77503.0
2024-08-22 15:40:00,78.86,78.9,78.76,78.83,103002.0,76.5895,76.6284,76.4924,76.5604,103002.0
2024-08-22 15:50:00,78.83,78.97,78.78,78.95,476664.0,76.5604,76.6964,76.5118,76.6769,476664.0
2024-08-23 09:30:00,79.46,79.62,79.27,79.48,170849.0,77.1723,77.3276,76.9877,77.1917,170849.0
2024-08-23 09:40:00,79.46,79.54,79.27,79.53,42225.0,77.1723,77.25,76.9877,77.2402,42225.0
2024-08-23 09:50:00,79.51,79.86,79.41,79.79,86105.0,77.2208,77.5607,77.1237,77.4928,86105.0
2024-08-23 10:00:00,79.79,80.1,79.74,80.01,193746.0,77.4928,77.7938,77.4442,77.7064,193746.0
2024-08-23 10:10:00,80.02,80.26,79.98,80.01,105992.0,77.7161,77.9492,77.6773,77.7064,105992.0
2024-08-23 10:20:00,80.04,80.32,80.03,80.21,139878.0,77.7356,78.0075,77.7258,77.9007,139878.0
2024-08-23 10:30:00,80.2,80.3,80.07,80.16,129393.0,77.8909,77.9881,77.7647,77.8521,129393.0
2024-08-23 10:40:00,80.15,80.16,79.85,79.87,137175.0,77.8424,77.8521,77.551,77.5704,137175.0
2024-08-23 10:50:00,79.89,80.05,79.87,80.01,109568.0,77.5899,77.7453,77.5704,77.7064,109568.0
2024-08-23 11:00:00,80.0,80.0,79.77,79.85,57506.0,77.6967,77.6967,77.4733,77.551,57506.0
2024-08-23 11:10:00,79.84,79.88,79.69,79.81,146872.0,77.5413,77.5802,77.3956,77.5122,146872.0
2024-08-23 11:20:00,79.79,79.8,79.64,79.68,59088.0,77.4928,77.5025,77.3471,77.3859,59088.0
2024-08-23 11:30:00,79.69,79.76,79.57,79.57,51468.0,77.3956,77.4636,77.2791,77.2791,51468.0
2024-08-23 11:40:00,79.57,79.68,79.48,79.6,77763.0,77.2791,77.3859,77.1917,77.3082,77763.0
2024-08-23 11:50:00,79.59,79.59,79.36,79.36,31165.0,77.2985,77.2985,77.0751,77.0751,31165.0
2024-08-23 12:00:00,79.37,79.4,79.21,79.31,88494.0,77.0848,77.114,76.9295,77.0266,88494.0
2024-08-23 12:10:00,79.31,79.38,79.25,79.37,62811.0,77.0266,77.0946,76.9683,77.0848,62811.0
2024-08-23 12:20:00,79.38,79.46,79.29,79.37,62416.0,77.0946,77.1723,77.0071,77.0848,62416.0
2024-08-23 12:30:00,79.36,79.42,79.31,79.4,35039.0,77.0751,77.1334,77.0266,77.114,35039.0
2024-08-23 12:40:00,79.4,79.4,79.16,79.27,34147.0,77.114,77.114,76.8809,76.9877,34147.0
2024-08-23 12:50:00,79.27,79.43,79.26,79.41,47749.0,76.9877,77.1431,76.978,77.1237,47749.0
2024-08-23 13:00:00,79.4,79.49,79.4,79.45,43438.0,77.114,77.2014,77.114,77.1625,43438.0
2024-08-23 13:10:00,79.46,79.59,79.4,79.5,20121.0,77.1723,77.2985,77.114,77.2111,20121.0
2024-08-23 13:20:00,79.51,79.59,79.47,79.53,17570.0,77.2208,77.2985,77.182,77.2402,17570.0
2024-08-23 13:30:00,79.52,79.56,79.38,79.4,56271.0,77.2305,77.2694,77.0946,77.114,56271.0
2024-08-23 13:40:00,79.37,79.48,79.33,79.48,35420.0,77.0848,77.1917,77.046,77.1917,35420.0
2024-08-23 13:50:00,79.47,79.54,79.42,79.54,25971.0,77.182,77.25,77.1334,77.25,25971.0
2024-08-23 14:00:00,79.53,79.63,79.52,79.58,21607.0,77.2402,77.3374,77.2305,77.2888,21607.0
2024-08-23 14:10:00,79.58,79.74,79.55,79.56,151458.0,77.2888,77.4442,77.2597,77.2694,151458.0
2024-08-23 14:20:00,79.57,79.62,79.51,79.61,21353.0,77.2791,77.3276,77.2208,77.3179,21353.0
2024-08-23 14:30:00,79.6,79.6,79.5,79.52,25757.0,77.3082,77.3082,77.2111,77.2305,25757.0
2024-08-23 14:40:00,79.52,79.57,79.44,79.44,35373.0,77.2305,77.2791,77.1528,77.1528,35373.0
2024-08-23 14:50:00,79.42,79.51,79.41,79.48,30101.0,77.1334,77.2208,77.1237,77.1917,30101.0
2024-08-23 15:00:00,79.47,79.49,79.42,79.46,37436.0,77.182,77.2014,77.1334,77.1723,37436.0
2024-08-23 15:10:00,79.47,79.51,79.45,79.48,48026.0,77.182,77.2208,77.1625,77.1917,48026.0
2024-08-23 15:20:00,79.48,79.53,79.47,79.53,56084.0,77.1917,77.2402,77.182,77.2402,56084.0
2024-08-23 15:30:00,79.52,79.6,79.46,79.49,73505.0,77.2305,77.3082,77.1723,77.2014,73505.0
2024-08-23 15:40:00,79.5,79.6,79.37,79.59,89488.0,77.2111,77.3082,77.0848,77.2985,89488.0
2024-08-23 15:50:00,79.6,79.71,79.53,79.64,296600.0,77.3082,77.4151,77.2402,77.3471,296600.0
2024-08-26 09:30:00,80.0,80.7,79.96,80.35,348515.0,77.6967,78.3766,77.6579,78.0366,348515.0
2024-08-26 09:40:00,80.38,80.52,80.31,80.45,69981.0,78.0658,78.2017,77.9978,78.1338,69981.0
2024-08-26 09:50:00,80.44,80.58,80.36,80.43,129405.0,78.124,78.26,78.0463,78.1143,129405.0
2024-08-26 10:00:00,80.46,80.52,80.2,80.27,128748.0,78.1435,78.2017,77.8909,77.9589,128748.0
2024-08-26 10:10:00,80.27,80.66,80.21,80.62,105391.0,77.9589,78.3377,77.9007,78.2989,105391.0
2024-08-26 10:20:00,80.61,80.82,80.56,80.79,128841.0,78.2891,78.4931,78.2406,78.464,128841.0
2024-08-26 10:30:00,80.78,81.0,80.73,80.99,100133.0,78.4542,78.6679,78.4057,78.6582,100133.0
2024-08-26 10:40:00,80.98,81.0,80.85,80.98,120024.0,78.6485,78.6679,78.5222,78.6485,120024.0
2024-08-26 10:50:00,80.98,81.07,80.72,80.72,132388.0,78.6485,78.7359,78.396,78.396,132388.0
2024-08-26 11:00:00,80.74,80.75,80.52,80.58,53419.0,78.4154,78.4251,78.2017,78.26,53419.0
2024-08-26 11:10:00,80.57,80.58,80.42,80.5,59570.0,78.2503,78.26,78.1046,78.1823,59570.0
2024-08-26 11:20:00,80.53,80.6,80.43,80.44,87785.0,78.2114,78.2794,78.1143,78.124,87785.0
2024-08-26 11:30:00,80.42,80.6,80.34,80.59,83296.0,78.1046,78.2794,78.0269,78.2697,83296.0
2024-08-26 11:40:00,80.59,80.71,80.56,80.67,54738.0,78.2697,78.3863,78.2406,78.3474,54738.0
2024-08-26 11:50:00,80.67,80.81,80.66,80.71,49560.0,78.3474,78.4834,78.3377,78.3863,49560.0
2024-08-26 12:00:00,80.72,80.8,80.62,80.79,79945.0,78.396,78.4737,78.2989,78.464,79945.0
2024-08-26 12:10:00,80.79,80.83,80.7,80.77,46731.0,78.464,78.5028,78.3766,78.4445,46731.0
2024-08-26 12:20:00,80.77,80.84,80.75,80.83,22893.0,78.4445,78.5125,78.4251,78.5028,22893.0
2024-08-26 12:30:00,80.83,80.87,80.72,80.86,32873.0,78.5028,78.5417,78.396,78.5319,32873.0
2024-08-26 12:40:00,80.86,80.86,80.73,80.79,22954.0,78.5319,78.5319,78.4057,78.464,22954.0
2024-08-26 12:50:00,80.8,80.84,80.71,80.77,44651.0,78.4737,78.5125,78.3863,78.4445,44651.0
2024-08-26 13:00:00,80.77,80.89,80.77,80.87,45637.0,78.4445,78.5611,78.4445,78.5417,45637.0
2024-08-26 13:10:00,80.87,80.93,80.84,80.84,29851.0,78.5417,78.5999,78.5125,78.5125,29851.0
2024-08-26 13:20:00,80.85,80.9,80.81,80.84,38837.0,78.5222,78.5708,78.4834,78.5125,38837.0
2024-08-26 13:30:00,80.84,80.93,80.8,80.81,46819.0,78.5125,78.5999,78.4737,78.4834,46819.0
2024-08-26 13:40:00,80.82,80.84,80.54,80.57,56878.0,78.4931,78.5125,78.2212,78.2503,56878.0
2024-08-26 13:50:00,80.58,80.63,80.53,80.61,32100.0,78.26,78.3086,78.2114,78.2891,32100.0
2024-08-26 14:00:00,80.61,80.72,80.58,80.67,41603.0,78.2891,78.396,78.26,78.3474,41603.0
2024-08-26 14:10:00,80.66,80.67,80.59,80.62,33095.0,78.3377,78.3474,78.2697,78.2989,33095.0
2024-08-26 14:20:00,80.62,80.68,80.55,80.56,32223.0,78.2989,78.3571,78.2309,78.2406,32223.0
2024-08-26 14:30:00,80.56,80.63,80.52,80.54,31343.0,78.2406,78.3086,78.2017,78.2212,31343.0
2024-08-26 14:40:00,80.54,80.57,80.43,80.43,34216.0,78.2212,78.2503,78.1143,78.1143,34216.0
2024-08-26 14:50:00,80.4,80.49,80.37,80.43,34595.0,78.0852,78.1726,78.0561,78.1143,34595.0
2024-08-26 15:00:00,80.42,80.43,80.34,80.39,54363.0,78.1046,78.1143,78.0269,78.0755,54363.0
2024-08-26 15:10:00,80.39,80.42,80.38,80.41,50280.0,78.0755,78.1046,78.0658,78.0949,50280.0
2024-08-26 15:20:00,80.41,80.53,80.38,80.48,68120.0,78.0949,78.2114,78.0658,78.1629,68120.0
2024-08-26 15:30:00,80.49,80.51,80.4,80.49,92404.0,78.1726,78.192,78.0852,78.1726,92404.0
2024-08-26 15:40:00,80.48,80.61,80.45,80.51,99239.0,78.1629,78.2891,78.1338,78.192,99239.0
2024-08-26 15:50:00,80.52,80.67,80.41,80.65,452757.0,78.2017,78.3474,78.0949,78.328,452757.0
2024-08-27 09:30:00,80.36,80.53,80.16,80.45,195377.0,78.0463,78.2114,77.8521,78.1338,195377.0
2024-08-27 09:40:00,80.47,80.62,80.4,80.57,144136.0,78.1532,78.2989,78.0852,78.2503,144136.0
2024-08-27 09:50:00,80.58,80.64,80.46,80.55,89555.0,78.26,78.3183,78.1435,78.2309,89555.0
2024-08-27 10:00:00,80.52,80.57,80.41,80.42,70672.0,78.2017,78.2503,78.0949,78.1046,70672.0
2024-08-27 10:10:00,80.42,80.42,80.18,80.25,79448.0,78.1046,78.1046,77.8715,77.9395,79448.0
2024-08-27 10:20:00,80.26,80.29,80.09,80.19,73423.0,77.9492,77.9784,77.7841,77.8812,73423.0
2024-08-27 10:30:00,80.19,80.3,80.16,80.26,75023.0,77.8812,77.9881,77.8521,77.9492,75023.0
2024-08-27 10:40:00,80.25,80.27,80.08,80.1,41042.0,77.9395,77.9589,77.7744,77.7938,41042.0
2024-08-27 10:50:00,80.09,80.12,79.95,80.0,48865.0,77.7841,77.8133,77.6481,77.6967,48865.0
2024-08-27 11:00:00,80.0,80.07,79.89,79.98,65732.0,77.6967,77.7647,77.5899,77.6773,65732.0
2024-08-27 11:10:00,79.99,80.02,79.77,79.83,100549.0,77.687,77.7161,77.4733,77.5316,100549.0
2024-08-27 11:20:00,79.82,79.82,79.64,79.74,108631.0,77.5219,77.5219,77.3471,77.4442,108631.0
2024-08-27 11:30:00,79.73,79.75,79.61,79.75,64160.0,77.4345,77.4539,77.3179,77.4539,64160.0
2024-08-27 11:40:00,79.75,79.86,79.7,79.82,70407.0,77.4539,77.5607,77.4053,77.5219,70407.0
2024-08-27 11:50:00,79.82,79.84,79.71,79.81,54009.0,77.5219,77.5413,77.4151,77.5122,54009.0
2024-08-27 12:00:00,79.81,79.88,79.73,79.74,76818.0,77.5122,77.5802,77.4345,77.4442,76818.0
2024-08-27 12:10:00,79.73,79.77,79.65,79.74,33170.0,77.4345,77.4733,77.3568,77.4442,33170.0
2024-08-27 12:20:00,79.75,79.75,79.66,79.7,22242.0,77.4539,77.4539,77.3665,77.4053,22242.0
2024-08-27 12:30:00,79.7,79.8,79.69,79.72,20464.0,77.4053,77.5025,77.3956,77.4248,20464.0
2024-08-27 12:40:00,79.73,79.83,79.72,79.76,44798.0,77.4345,77.5316,77.4248,77.4636,44798.0
2024-08-27 12:50:00,79.78,79.84,79.74,79.82,34490.0,77.483,77.5413,77.4442,77.5219,34490.0
2024-08-27 13:00:00,79.82,79.86,79.8,79.81,27638.0,77.5219,77.5607,77.5025,77.5122,27638.0
2024-08-27 13:10:00,79.82,79.87,79.78,79.79,48598.0,77.5219,77.5704,77.483,77.4928,48598.0
2024-08-27 13:20:00,79.77,79.85,79.69,79.85,23320.0,77.4733,77.551,77.3956,77.551,23320.0
2024-08-27 13:30:00,79.85,79.89,79.77,79.78,43052.0,77.551,77.5899,77.4733,77.483,43052.0
2024-08-27 13:40:00,79.79,79.88,79.78,79.81,30634.0,77.4928,77.5802,77.483,77.5122,30634.0
2024-08-27 13:50:00,79.81,79.86,79.8,79.84,23471.0,77.5122,77.5607,77.5025,77.5413,23471.0
2024-08-27 14:00:00,79.84,79.85,79.76,79.79,23344.0,77.5413,77.551,77.4636,77.4928,23344.0
2024-08-27 14:10:00,79.79,79.88,79.78,79.88,36909.0,77.4928,77.5802,77.483,77.5802,36909.0
2024-08-27 14:20:00,79.88,79.89,79.81,79.87,43683.0,77.5802,77.5899,77.5122,77.5704,43683.0
2024-08-27 14:30:00,79.86,79.96,79.83,79.95,53237.0,77.5607,77.6579,77.5316,77.6481,53237.0
2024-08-27 14:40:00,79.94,79.99,79.87,79.89,33610.0,77.6384,77.687,77.5704,77.5899,33610.0
2024-08-27 14:50:00,79.89,79.97,79.88,79.9,28034.0,77.5899,77.6676,77.5802,77.5996,28034.0
2024-08-27 15:00:00,79.89,79.89,79.82,79.85,134311.0,77.5899,77.5899,77.5219,77.551,134311.0
2024-08-27 15:10:00,79.86,79.9,79.79,79.8,36831.0,77.5607,77.5996,77.4928,77.5025,36831.0
2024-08-27 15:20:00,79.8,79.82,79.76,79.77,47668.0,77.5025,77.5219,77.4636,77.4733,47668.0
2024-08-27 15:30:00,79.76,79.83,79.69,79.74,99318.0,77.4636,77.5316,77.3956,77.4442,99318.0
2024-08-27 15:40:00,79.74,79.8,79.68,79.74,117975.0,77.4442,77.5025,77.3859,77.4442,117975.0
2024-08-27 15:50:00,79.74,79.74,79.58,79.61,449748.0,77.4442,77.4442,77.2888,77.3179,449748.0
2024-08-28 09:30:00,79.73,79.79,79.56,79.72,125396.0,77.4345,77.4928,77.2694,77.4248,125396.0
2024-08-28 09:40:00,79.7,79.95,79.67,79.94,60987.0,77.4053,77.6481,77.3762,77.6384,60987.0
2024-08-28 09:50:00,79.95,79.99,79.67,79.67,70027.0,77.6481,77.687,77.3762,77.3762,70027.0
2024-08-28 10:00:00,79.68,79.79,79.53,79.74,87775.0,77.3859,77.4928,77.2402,77.4442,87775.0
2024-08-28 10:10:00,79.76,79.79,79.46,79.46,63736.0,77.4636,77.4928,77.1723,77.1723,63736.0
2024-08-28 10:20:00,79.45,79.59,79.44,79.56,56511.0,77.1625,77.2985,77.1528,77.2694,56511.0
2024-08-28 10:30:00,79.55,79.62,79.52,79.6,30930.0,77.2597,77.3276,77.2305,77.3082,30930.0
2024-08-28 10:40:00,79.62,79.81,79.62,79.79,63649.0,77.3276,77.5122,77.3276,77.4928,63649.0
2024-08-28 10:50:00,79.79,79.99,79.78,79.93,88450.0,77.4928,77.687,77.483,77.6287,88450.0
2024-08-28 11:00:00,79.93,80.05,79.92,80.04,131258.0,77.6287,77.7453,77.619,77.7356,131258.0
2024-08-28 11:10:00,80.04,80.13,79.85,79.89,149448.0,77.7356,77.823,77.551,77.5899,149448.0
2024-08-28 11:20:00,79.88,79.93,79.71,79.75,43939.0,77.5802,77.6287,77.4151,77.4539,43939.0
2024-08-28 11:30:00,79.74,79.75,79.55,79.55,26795.0,77.4442,77.4539,77.2597,77.2597,26795.0
2024-08-28 11:40:00,79.55,79.57,79.45,79.46,39280.0,77.2597,77.2791,77.1625,77.1723,39280.0
2024-08-28 11:50:00,79.45,79.5,79.34,79.42,70815.0,77.1625,77.2111,77.0557,77.1334,70815.0
2024-08-28 12:00:00,79.4,79.54,79.38,79.49,53658.0,77.114,77.25,77.0946,77.2014,53658.0
2024-08-28 12:10:00,79.48,79.49,79.39,79.43,37285.0,77.1917,77.2014,77.1043,77.1431,37285.0
2024-08-28 12:20:00,79.43,79.46,79.29,79.35,47178.0,77.1431,77.1723,77.0071,77.0654,47178.0
2024-08-28 12:30:00,79.36,79.38,79.27,79.37,24707.0,77.0751,77.0946,76.9877,77.0848,24707.0
2024-08-28 12:40:00,79.37,79.37,79.19,79.27,172638.0,77.0848,77.0848,76.91,76.9877,172638.0
2024-08-28 12:50:00,79.27,79.34,79.26,79.31,16089.0,76.9877,77.0557,76.978,77.0266,16089.0
2024-08-28 13:00:00,79.31,79.44,79.31,79.41,41054.0,77.0266,77.1528,77.0266,77.1237,41054.0
2024-08-28 13:10:00,79.42,79.44,79.35,79.38,23890.0,77.1334,77.1528,77.0654,77.0946,23890.0
2024-08-28 13:20:00,79.38,79.39,79.31,79.37,19766.0,77.0946,77.1043,77.0266,77.0848,19766.0
2024-08-28 13:30:00,79.37,79.48,79.37,79.44,17772.0,77.0848,77.1917,77.0848,77.1528,17772.0
2024-08-28 13:40:00,79.44,79.47,79.4,79.42,26240.0,77.1528,77.182,77.114,77.1334,26240.0
2024-08-28 13:50:00,79.42,79.45,79.32,79.34,38255.0,77.1334,77.1625,77.0363,77.0557,38255.0
2024-08-28 14:00:00,79.35,79.49,79.22,79.48,82038.0,77.0654,77.2014,76.9392,77.1917,82038.0
2024-08-28 14:10:00,79.47,79.48,79.32,79.36,289606.0,77.182,77.1917,77.0363,77.0751,289606.0
2024-08-28 14:20:00,79.37,79.39,79.33,79.38,72091.0,77.0848,77.1043,77.046,77.0946,72091.0
2024-08-28 14:30:00,79.38,79.4,79.3,79.37,34867.0,77.0946,77.114,77.0169,77.0848,34867.0
2024-08-28 14:40:00,79.37,79.38,79.31,79.33,33328.0,77.0848,77.0946,77.0266,77.046,33328.0
2024-08-28 14:50:00,79.34,79.73,79.33,79.73,143715.0,77.0557,77.4345,77.046,77.4345,143715.0
2024-08-28 15:00:00,79.71,79.77,79.61,79.63,50552.0,77.4151,77.4733,77.3179,77.3374,50552.0
2024-08-28 15:10:00,79.63,79.65,79.53,79.58,70650.0,77.3374,77.3568,77.2402,77.2888,70650.0
2024-08-28 15:20:00,79.58,79.68,79.57,79.62,59487.0,77.2888,77.3859,77.2791,77.3276,59487.0
2024-08-28 15:30:00,79.62,79.63,79.42,79.44,62927.0,77.3276,77.3374,77.1334,77.1528,62927.0
2024-08-28 15:40:00,79.44,79.69,79.41,79.62,130470.0,77.1528,77.3956,77.1237,77.3276,130470.0
2024-08-28 15:50:00,79.63,79.71,79.36,79.43,635685.0,77.3374,77.4151,77.0751,77.1431,635685.0
2024-08-29 09:30:00,79.53,79.67,79.01,79.02,169255.0,77.2402,77.3762,76.7352,76.7449,169255.0
2024-08-29 09:40:00,79.05,79.26,78.82,78.88,108441.0,76.7741,76.978,76.5507,76.609,108441.0
2024-08-29 09:50:00,78.86,79.0,78.7,78.87,88352.0,76.5895,76.7255,76.4341,76.5992,88352.0
2024-08-29 10:00:00,78.87,79.04,78.85,78.92,83474.0,76.5992,76.7643,76.5798,76.6478,83474.0
2024-08-29 10:10:00,78.91,79.28,78.89,79.28,42804.0,76.6381,76.9974,76.6187,76.9974,42804.0
2024-08-29 10:20:00,79.3,79.51,79.28,79.51,48804.0,77.0169,77.2208,76.9974,77.2208,48804.0
2024-08-29 10:30:00,79.51,79.72,79.48,79.69,82369.0,77.2208,77.4248,77.1917,77.3956,82369.0
2024-08-29 10:40:00,79.7,79.73,79.52,79.61,53998.0,77.4053,77.4345,77.2305,77.3179,53998.0
2024-08-29 10:50:00,79.63,79.65,79.45,79.49,46561.0,77.3374,77.3568,77.1625,77.2014,46561.0
2024-08-29 11:00:00,79.49,79.59,79.48,79.54,66619.0,77.2014,77.2985,77.1917,77.25,66619.0
2024-08-29 11:10:00,79.53,79.6,79.47,79.51,22479.0,77.2402,77.3082,77.182,77.2208,22479.0
2024-08-29 11:20:00,79.51,79.58,79.48,79.57,30967.0,77.2208,77.2888,77.1917,77.2791,30967.0
2024-08-29 11:30:00,79.58,79.66,79.58,79.64,30936.0,77.2888,77.3665,77.2888,77.3471,30936.0
2024-08-29 11:40:00,79.64,79.84,79.63,79.79,99329.0,77.3471,77.5413,77.3374,77.4928,99329.0
2024-08-29 11:50:00,79.79,79.85,79.76,79.77,50555.0,77.4928,77.551,77.4636,77.4733,50555.0
2024-08-29 12:00:00,79.77,79.91,79.75,79.87,31727.0,77.4733,77.6093,77.4539,77.5704,31727.0
2024-08-29 12:10:00,79.86,79.99,79.85,79.98,46220.0,77.5607,77.687,77.551,77.6773,46220.0
2024-08-29 12:20:00,79.99,80.18,79.98,80.15,89305.0,77.687,77.8715,77.6773,77.8424,89305.0
2024-08-29 12:30:00,80.15,80.15,80.05,80.13,32518.0,77.8424,77.8424,77.7453,77.823,32518.0
2024-08-29 12:40:00,80.12,80.14,80.01,80.03,27986.0,77.8133,77.8327,77.7064,77.7258,27986.0
2024-08-29 12:50:00,80.03,80.14,80.03,80.06,28475.0,77.7258,77.8327,77.7258,77.755,28475.0
2024-08-29 13:00:00,80.05,80.15,80.05,80.11,48136.0,77.7453,77.8424,77.7453,77.8035,48136.0
2024-08-29 13:10:00,80.08,80.08,79.92,79.99,46293.0,77.7744,77.7744,77.619,77.687,46293.0
2024-08-29 13:20:00,80.0,80.02,79.96,79.97,36305.0,77.6967,77.7161,77.6579,77.6676,36305.0
2024-08-29 13:30:00,79.98,79.98,79.93,79.95,19196.0,77.6773,77.6773,77.6287,77.6481,19196.0
2024-08-29 13:40:00,79.95,80.14,79.95,80.06,285757.0,77.6481,77.8327,77.6481,77.755,285757.0
2024-08-29 13:50:00,80.06,80.06,79.87,79.94,38037.0,77.755,77.755,77.5704,77.6384,38037.0
2024-08-29 14:00:00,79.94,79.96,79.87,79.9,37059.0,77.6384,77.6579,77.5704,77.5996,37059.0
2024-08-29 14:10:00,79.89,79.95,79.86,79.9,42784.0,77.5899,77.6481,77.5607,77.5996,42784.0
2024-08-29 14:20:00,79.91,79.92,79.8,79.83,42250.0,77.6093,77.619,77.5025,77.5316,42250.0
2024-08-29 14:30:00,79.83,79.84,79.62,79.65,48147.0,77.5316,77.5413,77.3276,77.3568,48147.0
2024-08-29 14:40:00,79.65,79.7,79.58,79.61,61548.0,77.3568,77.4053,77.2888,77.3179,61548.0
2024-08-29 14:50:00,79.6,79.68,79.52,79.67,52807.0,77.3082,77.3859,77.2305,77.3762,52807.0
2024-08-29 15:00:00,79.67,79.67,79.57,79.66,51948.0,77.3762,77.3762,77.2791,77.3665,51948.0
2024-08-29 15:10:00,79.66,79.77,79.62,79.74,51484.0,77.3665,77.4733,77.3276,77.4442,51484.0
2024-08-29 15:20:00,79.74,79.82,79.64,79.81,45690.0,77.4442,77.5219,77.3471,77.5122,45690.0
2024-08-29 15:30:00,79.82,79.86,79.76,79.77,50050.0,77.5219,77.5607,77.4636,77.4733,50050.0
2024-08-29 15:40:00,79.76,79.77,79.57,79.58,69513.0,77.4636,77.4733,77.2791,77.2888,69513.0
2024-08-29 15:50:00,79.59,80.11,79.59,80.03,557127.0,77.2985,77.8035,77.2985,77.7258,557127.0
2024-08-30 09:30:00,79.59,79.8,79.47,79.7,169396.0,77.793,77.9982,77.6757,77.9005,169396.0
2024-08-30 09:40:00,79.72,79.87,79.69,79.79,64690.0,77.92,78.0666,77.8907,77.9885,64690.0
2024-08-30 09:50:00,79.79,80.12,79.74,80.09,84696.0,77.9885,78.311,77.9396,78.2817,84696.0
2024-08-30 10:00:00,80.08,80.38,79.95,80.38,74353.0,78.2719,78.5651,78.1448,78.5651,74353.0
2024-08-30 10:10:00,80.37,80.42,80.15,80.22,49158.0,78.5554,78.6042,78.3403,78.4087,49158.0
2024-08-30 10:20:00,80.2,80.26,80.08,80.18,48530.0,78.3892,78.4478,78.2719,78.3696,48530.0
2024-08-30 10:30:00,80.17,80.27,80.11,80.18,49810.0,78.3599,78.4576,78.3012,78.3696,49810.0
2024-08-30 10:40:00,80.18,80.25,80.07,80.14,38082.0,78.3696,78.4381,78.2621,78.3305,38082.0
2024-08-30 10:50:00,80.14,80.17,79.98,80.07,39814.0,78.3305,78.3599,78.1742,78.2621,39814.0
2024-08-30 11:00:00,80.05,80.05,79.91,79.95,40505.0,78.2426,78.2426,78.1057,78.1448,40505.0
2024-08-30 11:10:00,79.94,79.97,79.8,79.83,33020.0,78.1351,78.1644,77.9982,78.0275,33020.0
2024-08-30 11:20:00,79.83,80.02,79.82,79.89,71633.0,78.0275,78.2133,78.0178,78.0862,71633.0
2024-08-30 11:30:00,79.89,79.9,79.75,79.79,57698.0,78.0862,78.096,77.9494,77.9885,57698.0
2024-08-30 11:40:00,79.79,79.89,79.69,79.7,74806.0,77.9885,78.0862,77.8907,77.9005,74806.0
2024-08-30 11:50:00,79.7,79.88,79.69,79.87,74056.0,77.9005,78.0764,77.8907,78.0666,74056.0
2024-08-30 12:00:00,79.85,80.01,79.8,80.0,58716.0,78.0471,78.2035,77.9982,78.1937,58716.0
2024-08-30 12:10:00,80.01,80.1,79.92,79.93,47979.0,78.2035,78.2915,78.1155,78.1253,47979.0
2024-08-30 12:20:00,79.93,79.93,79.58,79.61,67787.0,78.1253,78.1253,77.7832,77.8125,67787.0
2024-08-30 12:30:00,79.61,79.76,79.56,79.74,55218.0,77.8125,77.9591,77.7636,77.9396,55218.0
2024-08-30 12:40:00,79.75,79.79,79.68,79.72,21698.0,77.9494,77.9885,77.8809,77.92,21698.0
2024-08-30 12:50:00,79.72,79.92,79.67,79.91,44790.0,77.92,78.1155,77.8712,78.1057,44790.0
2024-08-30 13:00:00,79.91,79.99,79.88,79.9,25909.0,78.1057,78.1839,78.0764,78.096,25909.0
2024-08-30 13:10:00,79.9,79.94,79.83,79.87,33759.0,78.096,78.1351,78.0275,78.0666,33759.0
2024-08-30 13:20:00,79.87,79.93,79.81,79.84,37160.0,78.0666,78.1253,78.008,78.0373,37160.0
2024-08-30 13:30:00,79.84,79.87,79.71,79.75,26184.0,78.0373,78.0666,77.9103,77.9494,26184.0
2024-08-30 13:40:00,79.74,79.83,79.73,79.83,21206.0,77.9396,78.0275,77.9298,78.0275,21206.0
2024-08-30 13:50:00,79.83,79.86,79.76,79.77,24790.0,78.0275,78.0569,77.9591,77.9689,24790.0
2024-08-30 14:00:00,79.77,79.89,79.73,79.86,49994.0,77.9689,78.0862,77.9298,78.0569,49994.0
2024-08-30 14:10:00,79.87,79.92,79.81,79.91,29423.0,78.0666,78.1155,78.008,78.1057,29423.0
2024-08-30 14:20:00,79.91,79.97,79.88,79.91,20362.0,78.1057,78.1644,78.0764,78.1057,20362.0
2024-08-30 14:30:00,79.91,79.96,79.85,79.95,24085.0,78.1057,78.1546,78.0471,78.1448,24085.0
2024-08-30 14:40:00,79.95,80.0,79.89,79.98,26516.0,78.1448,78.1937,78.0862,78.1742,26516.0
2024-08-30 14:50:00,79.98,80.04,79.94,80.04,46751.0,78.1742,78.2328,78.1351,78.2328,46751.0
2024-08-30 15:00:00,80.04,80.19,80.02,80.19,40231.0,78.2328,78.3794,78.2133,78.3794,40231.0
2024-08-30 15:10:00,80.19,80.26,80.15,80.19,82856.0,78.3794,78.4478,78.3403,78.3794,82856.0
2024-08-30 15:20:00,80.2,80.37,80.18,80.37,53874.0,78.3892,78.5554,78.3696,78.5554,53874.0
2024-08-30 15:30:00,80.37,80.57,80.32,80.54,93068.0,78.5554,78.7508,78.5065,78.7215,93068.0
2024-08-30 15:40:00,80.52,80.59,80.43,80.58,133051.0,78.702,78.7704,78.614,78.7606,133051.0
2024-08-30 15:50:00,80.59,80.74,80.49,80.51,667427.0,78.7704,78.917,78.6726,78.6922,667427.0
2024-09-03 09:30:00,80.77,80.81,80.11,80.18,305098.0,78.9463,78.9854,78.3012,78.3696,305098.0
2024-09-03 09:40:00,80.18,80.33,80.02,80.09,95440.0,78.3696,78.5163,78.2133,78.2817,95440.0
2024-09-03 09:50:00,80.09,80.42,80.02,80.42,71746.0,78.2817,78.6042,78.2133,78.6042,71746.0
2024-09-03 10:00:00,80.39,80.47,80.25,80.29,98869.0,78.5749,78.6531,78.4381,78.4772,98869.0
2024-09-03 10:10:00,80.29,80.31,80.14,80.2,67477.0,78.4772,78.4967,78.3305,78.3892,67477.0
2024-09-03 10:20:00,80.21,80.27,80.08,80.16,62709.0,78.399,78.4576,78.2719,78.3501,62709.0
2024-09-03 10:30:00,80.16,80.37,80.08,80.34,94529.0,78.3501,78.5554,78.2719,78.526,94529.0
2024-09-03 10:40:00,80.3,80.46,80.25,80.42,79782.0,78.4869,78.6433,78.4381,78.6042,79782.0
2024-09-03 10:50:00,80.43,80.57,80.38,80.5,126966.0,78.614,78.7508,78.5651,78.6824,126966.0
2024-09-03 11:00:00,80.49,80.64,80.43,80.6,158232.0,78.6726,78.8193,78.614,78.7802,158232.0
2024-09-03 11:10:00,80.6,80.6,80.29,80.3,136109.0,78.7802,78.7802,78.4772,78.4869,136109.0
2024-09-03 11:20:00,80.31,80.68,80.3,80.64,81563.0,78.4967,78.8584,78.4869,78.8193,81563.0
2024-09-03 11:30:00,80.64,80.77,80.42,80.42,80327.0,78.8193,78.9463,78.6042,78.6042,80327.0
2024-09-03 11:40:00,80.42,80.59,80.42,80.57,41986.0,78.6042,78.7704,78.6042,78.7508,41986.0
2024-09-03 11:50:00,80.56,80.74,80.53,80.69,45033.0,78.7411,78.917,78.7117,78.8681,45033.0
2024-09-03 12:00:00,80.69,80.79,80.64,80.66,75629.0,78.8681,78.9659,78.8193,78.8388,75629.0
2024-09-03 12:10:00,80.66,80.81,80.64,80.77,60773.0,78.8388,78.9854,78.8193,78.9463,60773.0
2024-09-03 12:20:00,80.77,80.88,80.76,80.86,46707.0,78.9463,79.0538,78.9366,79.0343,46707.0
2024-09-03 12:30:00,80.85,80.91,80.81,80.85,41478.0,79.0245,79.0832,78.9854,79.0245,41478.0
2024-09-03 12:40:00,80.84,80.9,80.65,80.66,40800.0,79.0147,79.0734,78.829,78.8388,40800.0
2024-09-03 12:50:00,80.65,80.67,80.58,80.6,72084.0,78.829,78.8486,78.7606,78.7802,72084.0
2024-09-03 13:00:00,80.61,80.74,80.51,80.7,67813.0,78.7899,78.917,78.6922,78.8779,67813.0
2024-09-03 13:10:00,80.71,80.78,80.65,80.72,76792.0,78.8877,78.9561,78.829,78.8975,76792.0
2024-09-03 13:20:00,80.73,80.9,80.72,80.87,64548.0,78.9072,79.0734,78.8975,79.0441,64548.0
2024-09-03 13:30:00,80.86,80.86,80.67,80.7,99821.0,79.0343,79.0343,78.8486,78.8779,99821.0
2024-09-03 13:40:00,80.7,80.8,80.56,80.73,157700.0,78.8779,78.9756,78.7411,78.9072,157700.0
2024-09-03 13:50:00,80.73,80.82,80.7,80.79,72157.0,78.9072,78.9952,78.8779,78.9659,72157.0
2024-09-03 14:00:00,80.8,80.94,80.73,80.94,111724.0,78.9756,79.1125,78.9072,79.1125,111724.0
2024-09-03 14:10:00,80.93,81.12,80.89,81.04,151048.0,79.1027,79.2884,79.0636,79.2102,151048.0
2024-09-03 14:20:00,81.04,81.18,81.04,81.07,77931.0,79.2102,79.3471,79.2102,79.2396,77931.0
2024-09-03 14:30:00,81.06,81.11,81.0,81.03,86915.0,79.2298,79.2786,79.1711,79.2005,86915.0
2024-09-03 14:40:00,81.03,81.12,80.96,80.97,55970.0,79.2005,79.2884,79.132,79.1418,55970.0
2024-09-03 14:50:00,80.97,81.02,80.82,80.83,100406.0,79.1418,79.1907,78.9952,79.005,100406.0
2024-09-03 15:00:00,80.82,80.83,80.65,80.66,80274.0,78.9952,79.005,78.829,78.8388,80274.0
2024-09-03 15:10:00,80.66,80.76,80.57,80.59,1280669.0,78.8388,78.9366,78.7508,78.7704,1280669.0
2024-09-03 15:20:00,80.58,80.61,80.34,80.42,225349.0,78.7606,78.7899,78.526,78.6042,225349.0
2024-09-03 15:30:00,80.41,80.43,79.9,79.94,246466.0,78.5945,78.614,78.096,78.1351,246466.0
2024-09-03 15:40:00,79.95,80.41,79.63,79.82,355454.0,78.1448,78.5945,77.8321,78.0178,355454.0
2024-09-03 15:50:00,79.84,79.95,79.63,79.94,961930.0,78.0373,78.1448,77.8321,78.1351,961930.0
2024-09-04 09:30:00,80.41,81.22,80.35,81.03,324135.0,78.5945,79.3862,78.5358,79.2005,324135.0
2024-09-04 09:40:00,81.05,81.15,80.62,80.76,135072.0,79.22,79.3177,78.7997,78.9366,135072.0
2024-09-04 09:50:00,80.76,81.31,80.74,81.31,140829.0,78.9366,79.4741,78.917,79.4741,140829.0
2024-09-04 10:00:00,81.32,81.54,81.08,81.11,258088.0,79.4839,79.6989,79.2493,79.2786,258088.0
2024-09-04 10:10:00,81.11,81.14,80.93,80.99,154437.0,79.2786,79.308,79.1027,79.1614,154437.0
2024-09-04 10:20:00,81.0,81.19,80.92,81.19,169075.0,79.1711,79.3568,79.0929,79.3568,169075.0
2024-09-04 10:30:00,81.19,81.32,81.13,81.19,174791.0,79.3568,79.4839,79.2982,79.3568,174791.0
2024-09-04 10:40:00,81.18,81.26,81.11,81.14,100479.0,79.3471,79.4253,79.2786,79.308,100479.0
2024-09-04 10:50:00,81.14,81.2,81.08,81.18,97216.0,79.308,79.3666,79.2493,79.3471,97216.0
2024-09-04 11:00:00,81.18,81.32,81.17,81.28,163073.0,79.3471,79.4839,79.3373,79.4448,163073.0
2024-09-04 11:10:00,81.28,81.34,81.01,81.15,128146.0,79.4448,79.5035,79.1809,79.3177,128146.0
2024-09-04 11:20:00,81.15,81.29,81.11,81.26,120621.0,79.3177,79.4546,79.2786,79.4253,120621.0
2024-09-04 11:30:00,81.24,81.25,81.07,81.21,54734.0,79.4057,79.4155,79.2396,79.3764,54734.0
2024-09-04 11:40:00,81.23,81.35,81.07,81.07,74868.0,79.3959,79.5132,79.2396,79.2396,74868.0
2024-09-04 11:50:00,81.08,81.16,80.95,81.0,62831.0,79.2493,79.3275,79.1223,79.1711,62831.0
2024-09-04 12:00:00,81.0,81.02,80.82,80.86,52683.0,79.1711,79.1907,78.9952,79.0343,52683.0
2024-09-04 12:10:00,80.87,80.92,80.77,80.85,52808.0,79.0441,79.0929,78.9463,79.0245,52808.0
2024-09-04 12:20:00,80.83,80.95,80.8,80.93,58016.0,79.005,79.1223,78.9756,79.1027,58016.0
2024-09-04 12:30:00,80.92,80.95,80.87,80.92,30897.0,79.0929,79.1223,79.0441,79.0929,30897.0
2024-09-04 12:40:00,80.91,80.94,80.78,80.89,58299.0,79.0832,79.1125,78.9561,79.0636,58299.0
2024-09-04 12:50:00,80.89,81.04,80.84,80.89,123031.0,79.0636,79.2102,79.0147,79.0636,123031.0
2024-09-04 13:00:00,80.9,80.94,80.67,80.73,49065.0,79.0734,79.1125,78.8486,78.9072,49065.0
2024-09-04 13:10:00,80.73,80.76,80.65,80.7,50687.0,78.9072,78.9366,78.829,78.8779,50687.0
2024-09-04 13:20:00,80.7,80.74,80.54,80.56,43521.0,78.8779,78.917,78.7215,78.7411,43521.0
2024-09-04 13:30:00,80.55,80.55,80.32,80.46,73001.0,78.7313,78.7313,78.5065,78.6433,73001.0
2024-09-04 13:40:00,80.47,80.54,80.42,80.42,68844.0,78.6531,78.7215,78.6042,78.6042,68844.0
2024-09-04 13:50:00,80.43,80.53,80.43,80.47,58445.0,78.614,78.7117,78.614,78.6531,58445.0
2024-09-04 14:00:00,80.45,80.6,80.44,80.57,61245.0,78.6336,78.7802,78.6238,78.7508,61245.0
2024-09-04 14:10:00,80.57,80.71,80.57,80.59,62930.0,78.7508,78.8877,78.7508,78.7704,62930.0
2024-09-04 14:20:00,80.61,80.66,80.56,80.64,40980.0,78.7899,78.8388,78.7411,78.8193,40980.0
2024-09-04 14:30:00,80.62,80.72,80.61,80.65,60839.0,78.7997,78.8975,78.7899,78.829,60839.0
2024-09-04 14:40:00,80.65,81.15,80.63,81.15,102820.0,78.829,79.3177,78.8095,79.3177,102820.0
2024-09-04 14:50:00,81.14,81.17,81.03,81.14,59797.0,79.308,79.3373,79.2005,79.308,59797.0
2024-09-04 15:00:00,81.14,81.15,81.03,81.12,67680.0,79.308,79.3177,79.2005,79.2884,67680.0
2024-09-04 15:10:00,81.11,81.18,81.1,81.12,65144.0,79.2786,79.3471,79.2689,79.2884,65144.0
2024-09-04 15:20:00,81.13,81.15,80.99,81.01,138101.0,79.2982,79.3177,79.1614,79.1809,138101.0
2024-09-04 15:30:00,81.02,81.04,80.91,80.95,136032.0,79.1907,79.2102,79.0832,79.1223,136032.0
2024-09-04 15:40:00,80.95,81.05,80.85,81.03,184015.0,79.1223,79.22,79.0245,79.2005,184015.0
2024-09-04 15:50:00,81.04,81.43,80.94,81.07,1031496.0,79.2102,79.5914,79.1125,79.2396,1031496.0
2024-09-05 09:30:00,81.96,82.14,81.18,81.2,299434.0,80.1095,80.2854,79.3471,79.3666,299434.0
2024-09-05 09:40:00,81.2,81.4,81.17,81.29,76301.0,79.3666,79.5621,79.3373,79.4546,76301.0
2024-09-05 09:50:00,81.31,81.44,81.25,81.27,87577.0,79.4741,79.6012,79.4155,79.435,87577.0
2024-09-05 10:00:00,81.26,81.35,81.02,81.08,198316.0,79.4253,79.5132,79.1907,79.2493,198316.0
2024-09-05 10:10:00,81.07,81.13,80.87,81.0,124422.0,79.2396,79.2982,79.0441,79.1711,124422.0
2024-09-05 10:20:00,80.98,81.02,80.86,80.89,135942.0,79.1516,79.1907,79.0343,79.0636,135942.0
2024-09-05 10:30:00,80.88,80.97,80.68,80.77,113426.0,79.0538,79.1418,78.8584,78.9463,113426.0
2024-09-05 10:40:00,80.75,80.79,80.54,80.63,88188.0,78.9268,78.9659,78.7215,78.8095,88188.0
2024-09-05 10:50:00,80.63,80.69,80.51,80.57,81641.0,78.8095,78.8681,78.6922,78.7508,81641.0
2024-09-05 11:00:00,80.57,80.75,80.43,80.7,133736.0,78.7508,78.9268,78.614,78.8779,133736.0
2024-09-05 11:10:00,80.69,80.86,80.63,80.86,128623.0,78.8681,79.0343,78.8095,79.0343,128623.0
2024-09-05 11:20:00,80.86,80.89,80.73,80.79,169156.0,79.0343,79.0636,78.9072,78.9659,169156.0
2024-09-05 11:30:00,80.79,80.84,80.47,80.54,147307.0,78.9659,79.0147,78.6531,78.7215,147307.0
2024-09-05 11:40:00,80.54,80.71,80.53,80.66,156349.0,78.7215,78.8877,78.7117,78.8388,156349.0
2024-09-05 11:50:00,80.65,80.75,80.62,80.65,107241.0,78.829,78.9268,78.7997,78.829,107241.0
2024-09-05 12:00:00,80.65,80.76,80.6,80.66,123396.0,78.829,78.9366,78.7802,78.8388,123396.0
2024-09-05 12:10:00,80.66,80.71,80.55,80.61,76907.0,78.8388,78.8877,78.7313,78.7899,76907.0
2024-09-05 12:20:00,80.62,80.72,80.59,80.71,60928.0,78.7997,78.8975,78.7704,78.8877,60928.0
2024-09-05 12:30:00,80.7,80.75,80.56,80.56,58879.0,78.8779,78.9268,78.7411,78.7411,58879.0
2024-09-05 12:40:00,80.56,80.66,80.55,80.62,76821.0,78.7411,78.8388,78.7313,78.7997,76821.0
2024-09-05 12:50:00,80.61,80.65,80.58,80.58,68006.0,78.7899,78.829,78.7606,78.7606,68006.0
2024-09-05 13:00:00,80.58,80.61,80.42,80.42,120156.0,78.7606,78.7899,78.6042,78.6042,120156.0
2024-09-05 13:10:00,80.42,80.44,80.28,80.37,61738.0,78.6042,78.6238,78.4674,78.5554,61738.0
2024-09-05 13:20:00,80.36,80.43,80.3,80.35,39345.0,78.5456,78.614,78.4869,78.5358,39345.0
2024-09-05 13:30:00,80.35,80.45,80.28,80.45,42362.0,78.5358,78.6336,78.4674,78.6336,42362.0
2024-09-05 13:40:00,80.44,80.57,80.4,80.48,59251.0,78.6238,78.7508,78.5847,78.6629,59251.0
2024-09-05 13:50:00,80.47,80.59,80.44,80.56,50831.0,78.6531,78.7704,78.6238,78.7411,50831.0
2024-09-05 14:00:00,80.56,80.59,80.51,80.53,89528.0,78.7411,78.7704,78.6922,78.7117,89528.0
2024-09-05 14:10:00,80.53,80.54,80.45,80.51,84465.0,78.7117,78.7215,78.6336,78.6922,84465.0
2024-09-05 14:20:00,80.51,80.52,80.39,80.4,113878.0,78.6922,78.702,78.5749,78.5847,113878.0
2024-09-05 14:30:00,80.4,80.55,80.38,80.51,59760.0,78.5847,78.7313,78.5651,78.6922,59760.0
2024-09-05 14:40:00,80.51,80.52,80.42,80.52,51357.0,78.6922,78.702,78.6042,78.702,51357.0
2024-09-05 14:50:00,80.52,80.53,80.4,80.46,50906.0,78.702,78.7117,78.5847,78.6433,50906.0
2024-09-05 15:00:00,80.46,80.56,80.43,80.55,70872.0,78.6433,78.7411,78.614,78.7313,70872.0
2024-09-05 15:10:00,80.54,80.56,80.46,80.48,88390.0,78.7215,78.7411,78.6433,78.6629,88390.0
2024-09-05 15:20:00,80.48,80.5,80.39,80.4,119240.0,78.6629,78.6824,78.5749,78.5847,119240.0
2024-09-05 15:30:00,80.41,80.52,80.37,80.4,279740.0,78.5945,78.702,78.5554,78.5847,279740.0
2024-09-05 15:40:00,80.39,80.56,80.31,80.37,287042.0,78.5749,78.7411,78.4967,78.5554,287042.0
2024-09-05 15:50:00,80.39,80.42,80.23,80.31,792856.0,78.5749,78.6042,78.4185,78.4967,792856.0
2024-09-06 09:30:00,80.86,81.19,80.59,80.84,246897.0,79.0343,79.3568,78.7704,79.0147,246897.0
2024-09-06 09:40:00,80.81,81.05,80.79,80.87,144499.0,78.9854,79.22,78.9659,79.0441,144499.0
2024-09-06 09:50:00,80.87,80.89,80.6,80.73,95037.0,79.0441,79.0636,78.7802,78.9072,95037.0
2024-09-06 10:00:00,80.75,80.82,80.43,80.44,159835.0,78.9268,78.9952,78.614,78.6238,159835.0
2024-09-06 10:10:00,80.42,80.64,80.41,80.58,124361.0,78.6042,78.8193,78.5945,78.7606,124361.0
2024-09-06 10:20:00,80.59,80.73,80.49,80.69,166164.0,78.7704,78.9072,78.6726,78.8681,166164.0
2024-09-06 10:30:00,80.69,80.8,80.61,80.71,174556.0,78.8681,78.9756,78.7899,78.8877,174556.0
2024-09-06 10:40:00,80.72,80.92,80.72,80.92,114353.0,78.8975,79.0929,78.8975,79.0929,114353.0
2024-09-06 10:50:00,80.92,80.95,80.53,80.73,132218.0,79.0929,79.1223,78.7117,78.9072,132218.0
2024-09-06 11:00:00,80.75,81.15,80.52,80.54,191800.0,78.9268,79.3177,78.702,78.7215,191800.0
2024-09-06 11:10:00,80.54,80.71,80.47,80.47,77474.0,78.7215,78.8877,78.6531,78.6531,77474.0
2024-09-06 11:20:00,80.48,80.56,80.44,80.47,123162.0,78.6629,78.7411,78.6238,78.6531,123162.0
2024-09-06 11:30:00,80.48,80.65,80.45,80.57,93447.0,78.6629,78.829,78.6336,78.7508,93447.0
2024-09-06 11:40:00,80.56,80.59,80.38,80.44,32129.0,78.7411,78.7704,78.5651,78.6238,32129.0
2024-09-06 11:50:00,80.43,80.43,80.31,80.4,55294.0,78.614,78.614,78.4967,78.5847,55294.0
2024-09-06 12:00:00,80.39,80.49,80.38,80.42,32253.0,78.5749,78.6726,78.5651,78.6042,32253.0
2024-09-06 12:10:00,80.44,80.45,80.21,80.22,49288.0,78.6238,78.6336,78.399,78.4087,49288.0
2024-09-06 12:20:00,80.22,80.28,80.15,80.16,122947.0,78.4087,78.4674,78.3403,78.3501,122947.0
2024-09-06 12:30:00,80.17,80.24,80.11,80.12,115898.0,78.3599,78.4283,78.3012,78.311,115898.0
2024-09-06 12:40:00,80.13,80.23,80.05,80.09,82377.0,78.3208,78.4185,78.2426,78.2817,82377.0
2024-09-06 12:50:00,80.1,80.12,79.91,80.02,83798.0,78.2915,78.311,78.1057,78.2133,83798.0
2024-09-06 13:00:00,80.03,80.03,79.8,79.91,31323.0,78.223,78.223,77.9982,78.1057,31323.0
2024-09-06 13:10:00,79.91,80.07,79.88,80.03,36227.0,78.1057,78.2621,78.0764,78.223,36227.0
2024-09-06 13:20:00,80.03,80.25,80.02,80.15,60985.0,78.223,78.4381,78.2133,78.3403,60985.0
2024-09-06 13:30:00,80.13,80.16,80.07,80.16,26091.0,78.3208,78.3501,78.2621,78.3501,26091.0
2024-09-06 13:40:00,80.16,80.24,80.12,80.15,28487.0,78.3501,78.4283,78.311,78.3403,28487.0
2024-09-06 13:50:00,80.13,80.17,80.08,80.15,47100.0,78.3208,78.3599,78.2719,78.3403,47100.0
2024-09-06 14:00:00,80.15,80.2,79.96,80.14,85903.0,78.3403,78.3892,78.1546,78.3305,85903.0
2024-09-06 14:10:00,80.14,80.14,79.93,80.08,38312.0,78.3305,78.3305,78.1253,78.2719,38312.0
2024-09-06 14:20:00,80.1,80.11,79.92,79.98,43933.0,78.2915,78.3012,78.1155,78.1742,43933.0
2024-09-06 14:30:00,79.98,80.02,79.85,79.97,96505.0,78.1742,78.2133,78.0471,78.1644,96505.0
2024-09-06 14:40:00,79.97,80.04,79.92,79.95,60395.0,78.1644,78.2328,78.1155,78.1448,60395.0
2024-09-06 14:50:00,79.94,80.01,79.89,80.0,49615.0,78.1351,78.2035,78.0862,78.1937,49615.0
2024-09-06 15:00:00,79.99,80.11,79.97,80.06,98528.0,78.1839,78.3012,78.1644,78.2524,98528.0
2024-09-06 15:10:00,80.06,80.32,80.05,80.25,135018.0,78.2524,78.5065,78.2426,78.4381,135018.0
2024-09-06 15:20:00,80.26,80.49,80.23,80.38,152889.0,78.4478,78.6726,78.4185,78.5651,152889.0
2024-09-06 15:30:00,80.38,80.39,80.04,80.09,141918.0,78.5651,78.5749,78.2328,78.2817,141918.0
2024-09-06 15:40:00,80.08,80.23,80.03,80.2,125460.0,78.2719,78.4185,78.223,78.3892,125460.0
2024-09-06 15:50:00,80.21,80.25,79.99,80.02,652518.0,78.399,78.4381,78.1839,78.2133,652518.0
2024-09-09 09:30:00,80.11,80.18,79.57,79.63,191023.0,78.3012,78.3696,77.7734,77.8321,191023.0
2024-09-09 09:40:00,79.64,79.68,79.26,79.58,100393.0,77.8418,77.8809,77.4704,77.7832,100393.0
2024-09-09 09:50:00,79.58,79.7,79.54,79.63,63930.0,77.7832,77.9005,77.7441,77.8321,63930.0
2024-09-09 10:00:00,79.65,80.01,79.64,79.93,85368.0,77.8516,78.2035,77.8418,78.1253,85368.0
2024-09-09 10:10:00,79.92,80.18,79.83,80.09,255972.0,78.1155,78.3696,78.0275,78.2817,255972.0
2024-09-09 10:20:00,80.08,80.23,79.89,79.9,254814.0,78.2719,78.4185,78.0862,78.096,254814.0
2024-09-09 10:30:00,79.88,80.23,79.84,80.22,64224.0,78.0764,78.4185,78.0373,78.4087,64224.0
2024-09-09 10:40:00,80.21,80.44,80.2,80.44,40499.0,78.399,78.6238,78.3892,78.6238,40499.0
2024-09-09 10:50:00,80.45,80.56,80.34,80.34,104385.0,78.6336,78.7411,78.526,78.526,104385.0
2024-09-09 11:00:00,80.33,80.4,80.17,80.28,100657.0,78.5163,78.5847,78.3599,78.4674,100657.0
2024-09-09 11:10:00,80.28,80.3,80.05,80.09,61367.0,78.4674,78.4869,78.2426,78.2817,61367.0
2024-09-09 11:20:00,80.09,80.34,80.09,80.34,40393.0,78.2817,78.526,78.2817,78.526,40393.0
2024-09-09 11:30:00,80.35,80.56,80.35,80.56,53461.0,78.5358,78.7411,78.5358,78.7411,53461.0
2024-09-09 11:40:00,80.57,80.66,80.55,80.66,38559.0,78.7508,78.8388,78.7313,78.8388,38559.0
2024-09-09 11:50:00,80.66,80.67,80.52,80.56,71621.0,78.8388,78.8486,78.702,78.7411,71621.0
2024-09-09 12:00:00,80.56,80.59,80.44,80.52,61600.0,78.7411,78.7704,78.6238,78.702,61600.0
2024-09-09 12:10:00,80.52,80.58,80.49,80.55,34424.0,78.702,78.7606,78.6726,78.7313,34424.0
2024-09-09 12:20:00,80.54,80.58,80.47,80.57,43101.0,78.7215,78.7606,78.6531,78.7508,43101.0
2024-09-09 12:30:00,80.58,80.74,80.57,80.73,70642.0,78.7606,78.917,78.7508,78.9072,70642.0
2024-09-09 12:40:00,80.73,80.77,80.63,80.7,48055.0,78.9072,78.9463,78.8095,78.8779,48055.0
2024-09-09 12:50:00,80.68,80.8,80.66,80.67,62099.0,78.8584,78.9756,78.8388,78.8486,62099.0
2024-09-09 13:00:00,80.67,80.78,80.66,80.75,81734.0,78.8486,78.9561,78.8388,78.9268,81734.0
2024-09-09 13:10:00,80.76,80.81,80.56,80.68,90836.0,78.9366,78.9854,78.7411,78.8584,90836.0
2024-09-09 13:20:00,80.68,80.73,80.57,80.69,109330.0,78.8584,78.9072,78.7508,78.8681,109330.0
2024-09-09 13:30:00,80.68,80.83,80.64,80.77,240351.0,78.8584,79.005,78.8193,78.9463,240351.0
2024-09-09 13:40:00,80.78,80.78,80.65,80.71,38588.0,78.9561,78.9561,78.829,78.8877,38588.0
2024-09-09 13:50:00,80.71,80.73,80.63,80.65,59176.0,78.8877,78.9072,78.8095,78.829,59176.0
2024-09-09 14:00:00,80.65,80.7,80.56,80.63,81526.0,78.829,78.8779,78.7411,78.8095,81526.0
2024-09-09 14:10:00,80.64,80.74,80.62,80.65,27920.0,78.8193,78.917,78.7997,78.829,27920.0
2024-09-09 14:20:00,80.67,80.85,80.66,80.82,53657.0,78.8486,79.0245,78.8388,78.9952,53657.0
2024-09-09 14:30:00,80.8,80.85,80.75,80.78,37101.0,78.9756,79.0245,78.9268,78.9561,37101.0
2024-09-09 14:40:00,80.78,80.88,80.77,80.84,33573.0,78.9561,79.0538,78.9463,79.0147,33573.0
2024-09-09 14:50:00,80.84,80.9,80.78,80.85,42371.0,79.0147,79.0734,78.9561,79.0245,42371.0
2024-09-09 15:00:00,80.85,80.89,80.81,80.87,54720.0,79.0245,79.0636,78.9854,79.0441,54720.0
2024-09-09 15:10:00,80.87,80.89,80.74,80.86,74322.0,79.0441,79.0636,78.917,79.0343,74322.0
2024-09-09 15:20:00,80.86,80.89,80.8,80.88,82204.0,79.0343,79.0636,78.9756,79.0538,82204.0
2024-09-09 15:30:00,80.87,80.99,80.82,80.97,149329.0,79.0441,79.1614,78.9952,79.1418,149329.0
2024-09-09 15:40:00,80.98,80.98,80.81,80.87,162836.0,79.1516,79.1516,78.9854,79.0441,162836.0
2024-09-09 15:50:00,80.87,81.24,80.82,81.18,854728.0,79.0441,79.4057,78.9952,79.3471,854728.0
2024-09-10 09:30:00,81.47,81.59,81.11,81.19,351962.0,79.6305,79.7478,79.2786,79.3568,351962.0
2024-09-10 09:40:00,81.22,81.37,81.14,81.27,45085.0,79.3862,79.5328,79.308,79.435,45085.0
2024-09-10 09:50:00,81.26,81.33,81.04,81.13,114780.0,79.4253,79.4937,79.2102,79.2982,114780.0
2024-09-10 10:00:00,81.13,81.28,81.07,81.27,140687.0,79.2982,79.4448,79.2396,79.435,140687.0
2024-09-10 10:10:00,81.26,81.56,81.22,81.47,329319.0,79.4253,79.7185,79.3862,79.6305,329319.0
2024-09-10 10:20:00,81.44,81.5,81.24,81.4,90237.0,79.6012,79.6598,79.4057,79.5621,90237.0
2024-09-10 10:30:00,81.41,81.85,81.38,81.83,208930.0,79.5719,80.0019,79.5426,79.9824,208930.0
2024-09-10 10:40:00,81.84,81.84,81.56,81.65,111266.0,79.9922,79.9922,79.7185,79.8065,111266.0
2024-09-10 10:50:00,81.64,81.74,81.54,81.67,294383.0,79.7967,79.8944,79.6989,79.826,294383.0
2024-09-10 11:00:00,81.67,81.79,81.6,81.67,221618.0,79.826,79.9433,79.7576,79.826,221618.0
2024-09-10 11:10:00,81.67,81.95,81.67,81.82,194949.0,79.826,80.0997,79.826,79.9726,194949.0
2024-09-10 11:20:00,81.83,81.95,81.7,81.92,102998.0,79.9824,80.0997,79.8553,80.0704,102998.0
2024-09-10 11:30:00,81.92,81.97,81.79,81.9,230391.0,80.0704,80.1192,79.9433,80.0508,230391.0
2024-09-10 11:40:00,81.9,82.05,81.88,82.01,84725.0,80.0508,80.1974,80.0313,80.1583,84725.0
2024-09-10 11:50:00,82.0,82.04,81.95,82.0,54859.0,80.1486,80.1877,80.0997,80.1486,54859.0
2024-09-10 12:00:00,81.99,82.07,81.84,81.88,82388.0,80.1388,80.217,79.9922,80.0313,82388.0
2024-09-10 12:10:00,81.88,81.96,81.85,81.93,78223.0,80.0313,80.1095,80.0019,80.0801,78223.0
2024-09-10 12:20:00,81.93,81.96,81.86,81.89,39392.0,80.0801,80.1095,80.0117,80.041,39392.0
2024-09-10 12:30:00,81.87,82.11,81.84,81.85,332222.0,80.0215,80.2561,79.9922,80.0019,332222.0
2024-09-10 12:40:00,81.85,81.86,81.53,81.53,82468.0,80.0019,80.0117,79.6892,79.6892,82468.0
2024-09-10 12:50:00,81.54,81.71,81.52,81.62,76322.0,79.6989,79.8651,79.6794,79.7771,76322.0
2024-09-10 13:00:00,81.61,81.71,81.57,81.65,101053.0,79.7674,79.8651,79.7283,79.8065,101053.0
2024-09-10 13:10:00,81.65,81.78,81.64,81.74,405371.0,79.8065,79.9335,79.7967,79.8944,405371.0
2024-09-10 13:20:00,81.75,81.97,81.74,81.9,49575.0,79.9042,80.1192,79.8944,80.0508,49575.0
2024-09-10 13:30:00,81.9,81.92,81.73,81.84,85739.0,80.0508,80.0704,79.8846,79.9922,85739.0
2024-09-10 13:40:00,81.85,81.89,81.66,81.66,98771.0,80.0019,80.041,79.8162,79.8162,98771.0
2024-09-10 13:50:00,81.66,81.75,81.6,81.63,167362.0,79.8162,79.9042,79.7576,79.7869,167362.0
2024-09-10 14:00:00,81.64,81.82,81.56,81.81,56248.0,79.7967,79.9726,79.7185,79.9628,56248.0
2024-09-10 14:10:00,81.81,81.81,81.47,81.6,57762.0,79.9628,79.9628,79.6305,79.7576,57762.0
2024-09-10 14:20:00,81.6,81.73,81.54,81.72,61971.0,79.7576,79.8846,79.6989,79.8749,61971.0
2024-09-10 14:30:00,81.72,81.84,81.65,81.66,62226.0,79.8749,79.9922,79.8065,79.8162,62226.0
2024-09-10 14:40:00,81.65,81.76,81.59,81.73,94195.0,79.8065,79.914,79.7478,79.8846,94195.0
2024-09-10 14:50:00,81.73,81.76,81.71,81.75,119134.0,79.8846,79.914,79.8651,79.9042,119134.0
2024-09-10 15:00:00,81.75,81.85,81.74,81.78,111900.0,79.9042,80.0019,79.8944,79.9335,111900.0
2024-09-10 15:10:00,81.78,81.88,81.74,81.87,98692.0,79.9335,80.0313,79.8944,80.0215,98692.0
2024-09-10 15:20:00,81.87,81.99,81.85,81.93,180270.0,80.0215,80.1388,80.0019,80.0801,180270.0
2024-09-10 15:30:00,81.93,82.15,81.85,82.13,505801.0,80.0801,80.2952,80.0019,80.2756,505801.0
2024-09-10 15:40:00,82.13,82.27,82.11,82.23,246761.0,80.2756,80.4125,80.2561,80.3734,246761.0
2024-09-10 15:50:00,82.23,82.39,82.18,82.3,794720.0,80.3734,80.5297,80.3245,80.4418,794720.0
2024-09-11 09:30:00,82.7,82.76,81.84,81.96,522338.0,80.8327,80.8914,79.9922,80.1095,522338.0
2024-09-11 09:40:00,81.98,82.36,81.8,82.34,123655.0,80.129,80.5004,79.9531,80.4809,123655.0
2024-09-11 09:50:00,82.35,82.6,82.07,82.12,151133.0,80.4907,80.735,80.217,80.2658,151133.0
2024-09-11 10:00:00,82.12,82.19,81.96,82.11,159865.0,80.2658,80.3343,80.1095,80.2561,159865.0
2024-09-11 10:10:00,82.11,82.25,81.98,82.05,104681.0,80.2561,80.3929,80.129,80.1974,104681.0
2024-09-11 10:20:00,82.07,82.16,81.91,82.02,131082.0,80.217,80.3049,80.0606,80.1681,131082.0
2024-09-11 10:30:00,82.01,82.1,81.92,81.93,94589.0,80.1583,80.2463,80.0704,80.0801,94589.0
2024-09-11 10:40:00,81.91,82.04,81.73,82.02,95377.0,80.0606,80.1877,79.8846,80.1681,95377.0
2024-09-11 10:50:00,82.02,82.15,82.0,82.08,88407.0,80.1681,80.2952,80.1486,80.2267,88407.0
2024-09-11 11:00:00,82.09,82.15,81.93,81.93,196869.0,80.2365,80.2952,80.0801,80.0801,196869.0
2024-09-11 11:10:00,81.95,82.14,81.88,82.14,73919.0,80.0997,80.2854,80.0313,80.2854,73919.0
2024-09-11 11:20:00,82.13,82.21,81.94,82.11,75537.0,80.2756,80.3538,80.0899,80.2561,75537.0
2024-09-11 11:30:00,82.1,82.31,82.09,82.31,90648.0,80.2463,80.4516,80.2365,80.4516,90648.0
2024-09-11 11:40:00,82.31,82.85,82.3,82.78,314679.0,80.4516,80.9794,80.4418,80.9109,314679.0
2024-09-11 11:50:00,82.78,82.79,82.46,82.59,228869.0,80.9109,80.9207,80.5982,80.7252,228869.0
2024-09-11 12:00:00,82.57,82.94,82.51,82.86,84853.0,80.7057,81.0673,80.647,80.9891,84853.0
2024-09-11 12:10:00,82.87,82.94,82.7,82.83,104979.0,80.9989,81.0673,80.8327,80.9598,104979.0
2024-09-11 12:20:00,82.84,82.91,82.79,82.83,128205.0,80.9696,81.038,80.9207,80.9598,128205.0
2024-09-11 12:30:00,82.82,82.98,82.81,82.93,198737.0,80.95,81.1064,80.9403,81.0576,198737.0
2024-09-11 12:40:00,82.94,83.01,82.88,82.93,92337.0,81.0673,81.1357,81.0087,81.0576,92337.0
2024-09-11 12:50:00,82.92,83.01,82.85,82.91,37171.0,81.0478,81.1357,80.9794,81.038,37171.0
2024-09-11 13:00:00,82.91,83.16,82.87,83.12,74757.0,81.038,81.2824,80.9989,81.2433,74757.0
2024-09-11 13:10:00,83.14,83.2,82.94,82.94,83708.0,81.2628,81.3215,81.0673,81.0673,83708.0
2024-09-11 13:20:00,82.93,83.06,82.87,83.05,68229.0,81.0576,81.1846,80.9989,81.1748,68229.0
2024-09-11 13:30:00,83.06,83.08,82.96,83.03,60850.0,81.1846,81.2042,81.0869,81.1553,60850.0
2024-09-11 13:40:00,83.05,83.11,82.99,83.07,60453.0,81.1748,81.2335,81.1162,81.1944,60453.0
2024-09-11 13:50:00,83.08,83.21,82.87,82.92,190981.0,81.2042,81.3312,80.9989,81.0478,190981.0
2024-09-11 14:00:00,82.92,83.37,82.91,83.35,160425.0,81.0478,81.4876,81.038,81.4681,160425.0
2024-09-11 14:10:00,83.36,83.37,83.2,83.21,124680.0,81.4778,81.4876,81.3215,81.3312,124680.0
2024-09-11 14:20:00,83.2,83.33,83.17,83.18,79120.0,81.3215,81.4485,81.2921,81.3019,79120.0
2024-09-11 14:30:00,83.18,83.3,83.15,83.3,82914.0,81.3019,81.4192,81.2726,81.4192,82914.0
2024-09-11 14:40:00,83.31,83.36,83.22,83.33,78522.0,81.429,81.4778,81.341,81.4485,78522.0
2024-09-11 14:50:00,83.34,83.34,83.17,83.18,78657.0,81.4583,81.4583,81.2921,81.3019,78657.0
2024-09-11 15:00:00,83.17,83.21,83.07,83.17,85319.0,81.2921,81.3312,81.1944,81.2921,85319.0
2024-09-11 15:10:00,83.17,83.24,83.08,83.23,155434.0,81.2921,81.3606,81.2042,81.3508,155434.0
2024-09-11 15:20:00,83.22,83.32,83.17,83.31,87260.0,81.341,81.4387,81.2921,81.429,87260.0
2024-09-11 15:30:00,83.31,83.47,83.3,83.32,197990.0,81.429,81.5854,81.4192,81.4387,197990.0
2024-09-11 15:40:00,83.32,83.4,83.15,83.27,197377.0,81.4387,81.5169,81.2726,81.3899,197377.0
2024-09-11 15:50:00,83.27,83.57,83.16,83.39,869706.0,81.3899,81.6831,81.2824,81.5072,869706.0
2024-09-12 09:30:00,83.43,83.85,83.06,83.75,400133.0,81.5463,81.9568,81.1846,81.859,400133.0
2024-09-12 09:40:00,83.75,83.91,83.57,83.88,196842.0,81.859,82.0154,81.6831,81.9861,196842.0
2024-09-12 09:50:00,83.91,83.97,83.29,83.35,243808.0,82.0154,82.0741,81.4094,81.4681,243808.0
2024-09-12 10:00:00,83.35,83.39,83.14,83.35,159616.0,81.4681,81.5072,81.2628,81.4681,159616.0
2024-09-12 10:10:00,83.34,83.41,83.11,83.41,81144.0,81.4583,81.5267,81.2335,81.5267,81144.0
2024-09-12 10:20:00,83.4,83.53,83.33,83.46,77326.0,81.5169,81.644,81.4485,81.5756,77326.0
2024-09-12 10:30:00,83.46,83.47,83.01,83.12,115320.0,81.5756,81.5854,81.1357,81.2433,115320.0
2024-09-12 10:40:00,83.11,83.16,82.99,83.08,85332.0,81.2335,81.2824,81.1162,81.2042,85332.0
2024-09-12 10:50:00,83.08,83.08,82.71,82.72,72756.0,81.2042,81.2042,80.8425,80.8523,72756.0
2024-09-12 11:00:00,82.72,82.92,82.71,82.82,87742.0,80.8523,81.0478,80.8425,80.95,87742.0
2024-09-12 11:10:00,82.8,83.03,82.78,83.02,99592.0,80.9305,81.1553,80.9109,81.1455,99592.0
2024-09-12 11:20:00,83.01,83.09,82.91,82.92,70117.0,81.1357,81.2139,81.038,81.0478,70117.0
2024-09-12 11:30:00,82.89,83.01,82.84,82.95,56803.0,81.0185,81.1357,80.9696,81.0771,56803.0
2024-09-12 11:40:00,82.95,83.0,82.89,82.98,68219.0,81.0771,81.126,81.0185,81.1064,68219.0
2024-09-12 11:50:00,82.97,83.19,82.95,83.09,59692.0,81.0967,81.3117,81.0771,81.2139,59692.0
2024-09-12 12:00:00,83.08,83.26,83.07,83.26,83909.0,81.2042,81.3801,81.1944,81.3801,83909.0
2024-09-12 12:10:00,83.26,83.26,83.09,83.2,111187.0,81.3801,81.3801,81.2139,81.3215,111187.0
2024-09-12 12:20:00,83.22,83.29,83.17,83.28,47216.0,81.341,81.4094,81.2921,81.3997,47216.0
2024-09-12 12:30:00,83.29,83.5,83.27,83.49,60292.0,81.4094,81.6147,81.3899,81.6049,60292.0
2024-09-12 12:40:00,83.48,83.57,83.43,83.51,92812.0,81.5951,81.6831,81.5463,81.6245,92812.0
2024-09-12 12:50:00,83.51,83.56,83.41,83.54,75301.0,81.6245,81.6733,81.5267,81.6538,75301.0
2024-09-12 13:00:00,83.55,83.6,83.49,83.54,70513.0,81.6636,81.7124,81.6049,81.6538,70513.0
2024-09-12 13:10:00,83.54,83.75,83.51,83.72,106928.0,81.6538,81.859,81.6245,81.8297,106928.0
2024-09-12 13:20:00,83.72,83.83,83.71,83.82,89488.0,81.8297,81.9372,81.8199,81.9275,89488.0
2024-09-12 13:30:00,83.82,83.84,83.67,83.68,105276.0,81.9275,81.947,81.7808,81.7906,105276.0
2024-09-12 13:40:00,83.68,83.71,83.61,83.62,82885.0,81.7906,81.8199,81.7222,81.732,82885.0
2024-09-12 13:50:00,83.64,83.72,83.62,83.68,75935.0,81.7515,81.8297,81.732,81.7906,75935.0
2024-09-12 14:00:00,83.68,83.69,83.54,83.56,66042.0,81.7906,81.8004,81.6538,81.6733,66042.0
2024-09-12 14:10:00,83.57,83.79,83.56,83.79,106694.0,81.6831,81.8981,81.6733,81.8981,106694.0
2024-09-12 14:20:00,83.79,83.95,83.78,83.92,108747.0,81.8981,82.0545,81.8884,82.0252,108747.0
2024-09-12 14:30:00,83.92,83.93,83.73,83.78,100676.0,82.0252,82.035,81.8395,81.8884,100676.0
2024-09-12 14:40:00,83.79,83.91,83.77,83.88,101148.0,81.8981,82.0154,81.8786,81.9861,101148.0
2024-09-12 14:50:00,83.88,83.91,83.73,83.76,145414.0,81.9861,82.0154,81.8395,81.8688,145414.0
2024-09-12 15:00:00,83.75,83.85,83.7,83.77,189316.0,81.859,81.9568,81.8102,81.8786,189316.0
2024-09-12 15:10:00,83.76,83.84,83.73,83.81,99873.0,81.8688,81.947,81.8395,81.9177,99873.0
2024-09-12 15:20:00,83.81,83.82,83.66,83.74,129367.0,81.9177,81.9275,81.7711,81.8493,129367.0
2024-09-12 15:30:00,83.74,83.77,83.67,83.67,68412.0,81.8493,81.8786,81.7808,81.7808,68412.0
2024-09-12 15:40:00,83.67,83.76,83.59,83.68,168640.0,81.7808,81.8688,81.7027,81.7906,168640.0
2024-09-12 15:50:00,83.67,83.73,83.35,83.46,722164.0,81.7808,81.8395,81.4681,81.5756,722164.0
2024-09-13 09:30:00,83.99,84.0,83.5,83.7,132489.0,82.0936,82.1034,81.6147,81.8102,132489.0
2024-09-13 09:40:00,83.68,84.35,83.68,84.34,128439.0,81.7906,82.4455,81.7906,82.4357,128439.0
2024-09-13 09:50:00,84.34,84.36,84.15,84.3,121729.0,82.4357,82.4553,82.25,82.3966,121729.0
2024-09-13 10:00:00,84.31,84.47,84.21,84.31,125068.0,82.4064,82.5628,82.3087,82.4064,125068.0
2024-09-13 10:10:00,84.33,84.6,84.33,84.59,81908.0,82.4259,82.6898,82.4259,82.6801,81908.0
2024-09-13 10:20:00,84.59,84.63,84.47,84.5,78593.0,82.6801,82.7192,82.5628,82.5921,78593.0
2024-09-13 10:30:00,84.51,84.57,84.37,84.48,110127.0,82.6019,82.6605,82.465,82.5726,110127.0
2024-09-13 10:40:00,84.5,84.56,84.38,84.4,70249.0,82.5921,82.6508,82.4748,82.4944,70249.0
2024-09-13 10:50:00,84.4,84.42,84.19,84.4,122922.0,82.4944,82.5139,82.2891,82.4944,122922.0
2024-09-13 11:00:00,84.4,84.44,84.27,84.34,145702.0,82.4944,82.5335,82.3673,82.4357,145702.0
2024-09-13 11:10:00,84.33,84.39,84.14,84.21,91214.0,82.4259,82.4846,82.2402,82.3087,91214.0
2024-09-13 11:20:00,84.22,84.28,84.17,84.26,67746.0,82.3184,82.3771,82.2696,82.3575,67746.0
2024-09-13 11:30:00,84.26,84.36,84.25,84.34,51038.0,82.3575,82.4553,82.3478,82.4357,51038.0
2024-09-13 11:40:00,84.33,84.47,84.26,84.42,63015.0,82.4259,82.5628,82.3575,82.5139,63015.0
2024-09-13 11:50:00,84.42,84.46,84.39,84.42,49183.0,82.5139,82.553,82.4846,82.5139,49183.0
2024-09-13 12:00:00,84.42,84.49,84.42,84.44,57916.0,82.5139,82.5823,82.5139,82.5335,57916.0
2024-09-13 12:10:00,84.43,84.47,84.3,84.33,46949.0,82.5237,82.5628,82.3966,82.4259,46949.0
2024-09-13 12:20:00,84.31,84.39,84.25,84.26,49872.0,82.4064,82.4846,82.3478,82.3575,49872.0
2024-09-13 12:30:00,84.25,84.43,84.22,84.38,77936.0,82.3478,82.5237,82.3184,82.4748,77936.0
2024-09-13 12:40:00,84.39,84.48,84.36,84.41,73804.0,82.4846,82.5726,82.4553,82.5041,73804.0
2024-09-13 12:50:00,84.4,84.5,84.36,84.39,56813.0,82.4944,82.5921,82.4553,82.4846,56813.0
2024-09-13 13:00:00,84.39,84.39,84.27,84.3,54525.0,82.4846,82.4846,82.3673,82.3966,54525.0
2024-09-13 13:10:00,84.3,84.39,84.29,84.37,52118.0,82.3966,82.4846,82.3868,82.465,52118.0
2024-09-13 13:20:00,84.37,84.44,84.34,84.37,44046.0,82.465,82.5335,82.4357,82.465,44046.0
2024-09-13 13:30:00,84.36,84.4,84.26,84.31,149827.0,82.4553,82.4944,82.3575,82.4064,149827.0
2024-09-13 13:40:00,84.31,84.4,84.24,84.36,107273.0,82.4064,82.4944,82.338,82.4553,107273.0
2024-09-13 13:50:00,84.36,84.39,84.23,84.29,85882.0,82.4553,82.4846,82.3282,82.3868,85882.0
2024-09-13 14:00:00,84.3,84.39,84.22,84.34,133215.0,82.3966,82.4846,82.3184,82.4357,133215.0
2024-09-13 14:10:00,84.35,84.46,84.34,84.4,98702.0,82.4455,82.553,82.4357,82.4944,98702.0
2024-09-13 14:20:00,84.4,84.41,84.27,84.35,79824.0,82.4944,82.5041,82.3673,82.4455,79824.0
2024-09-13 14:30:00,84.35,84.35,84.27,84.27,40521.0,82.4455,82.4455,82.3673,82.3673,40521.0
2024-09-13 14:40:00,84.26,84.55,84.25,84.53,387253.0,82.3575,82.641,82.3478,82.6214,387253.0
2024-09-13 14:50:00,84.54,84.65,84.46,84.47,147017.0,82.6312,82.7387,82.553,82.5628,147017.0
2024-09-13 15:00:00,84.46,84.55,84.45,84.48,45121.0,82.553,82.641,82.5432,82.5726,45121.0
2024-09-13 15:10:00,84.47,84.47,84.37,84.42,80064.0,82.5628,82.5628,82.465,82.5139,80064.0
2024-09-13 15:20:00,84.42,84.45,84.37,84.4,47770.0,82.5139,82.5432,82.465,82.4944,47770.0
2024-09-13 15:30:00,84.4,84.44,84.29,84.44,76957.0,82.4944,82.5335,82.3868,82.5335,76957.0
2024-09-13 15:40:00,84.44,84.51,84.43,84.49,125254.0,82.5335,82.6019,82.5237,82.5823,125254.0
2024-09-13 15:50:00,84.5,84.73,84.48,84.64,497569.0,82.5921,82.8169,82.5726,82.7289,497569.0
2024-09-16 09:30:00,85.09,85.56,84.98,85.09,487391.0,83.1688,83.6282,83.0613,83.1688,487391.0
2024-09-16 09:40:00,85.09,85.11,84.55,84.83,224733.0,83.1688,83.1883,82.641,82.9147,224733.0
2024-09-16 09:50:00,84.85,85.11,84.85,85.0,79638.0,82.9342,83.1883,82.9342,83.0808,79638.0
2024-09-16 10:00:00,85.0,85.16,84.82,85.16,186540.0,83.0808,83.2372,82.9049,83.2372,186540.0
2024-09-16 10:10:00,85.15,85.31,84.97,85.24,106192.0,83.2274,83.3838,83.0515,83.3154,106192.0
2024-09-16 10:20:00,85.24,85.38,85.05,85.12,163592.0,83.3154,83.4522,83.1297,83.1981,163592.0
2024-09-16 10:30:00,85.1,85.25,85.01,85.22,198321.0,83.1786,83.3252,83.0906,83.2959,198321.0
2024-09-16 10:40:00,85.22,85.33,85.07,85.31,69958.0,83.2959,83.4034,83.1492,83.3838,69958.0
2024-09-16 10:50:00,85.31,85.41,85.24,85.3,85540.0,83.3838,83.4816,83.3154,83.374,85540.0
2024-09-16 11:00:00,85.3,85.38,85.13,85.37,112338.0,83.374,83.4522,83.2079,83.4425,112338.0
2024-09-16 11:10:00,85.36,85.36,85.12,85.19,53277.0,83.4327,83.4327,83.1981,83.2665,53277.0
2024-09-16 11:20:00,85.16,85.16,84.9,84.91,51695.0,83.2372,83.2372,82.9831,82.9928,51695.0
2024-09-16 11:30:00,84.91,85.19,84.88,85.18,57793.0,82.9928,83.2665,82.9635,83.2568,57793.0
2024-09-16 11:40:00,85.18,85.33,85.15,85.33,109634.0,83.2568,83.4034,83.2274,83.4034,109634.0
2024-09-16 11:50:00,85.34,85.38,85.2,85.27,66044.0,83.4131,83.4522,83.2763,83.3447,66044.0
2024-09-16 12:00:00,85.26,85.42,85.24,85.39,69839.0,83.3349,83.4913,83.3154,83.462,69839.0
2024-09-16 12:10:00,85.4,85.47,85.37,85.42,76626.0,83.4718,83.5402,83.4425,83.4913,76626.0
2024-09-16 12:20:00,85.42,85.5,85.41,85.43,84083.0,83.4913,83.5695,83.4816,83.5011,84083.0
2024-09-16 12:30:00,85.43,85.47,85.38,85.41,104655.0,83.5011,83.5402,83.4522,83.4816,104655.0
2024-09-16 12:40:00,85.42,85.45,85.31,85.36,68155.0,83.4913,83.5207,83.3838,83.4327,68155.0
2024-09-16 12:50:00,85.36,85.39,85.3,85.31,59143.0,83.4327,83.462,83.374,83.3838,59143.0
2024-09-16 13:00:00,85.32,85.33,85.16,85.19,91988.0,83.3936,83.4034,83.2372,83.2665,91988.0
2024-09-16 13:10:00,85.19,85.22,84.99,85.0,78034.0,83.2665,83.2959,83.071,83.0808,78034.0
2024-09-16 13:20:00,85.0,85.08,84.93,84.94,72404.0,83.0808,83.159,83.0124,83.0222,72404.0
2024-09-16 13:30:00,84.95,84.98,84.82,84.98,65264.0,83.0319,83.0613,82.9049,83.0613,65264.0
2024-09-16 13:40:00,84.98,85.01,84.79,84.85,82107.0,83.0613,83.0906,82.8756,82.9342,82107.0
2024-09-16 13:50:00,84.84,84.95,84.81,84.91,66177.0,82.9244,83.0319,82.8951,82.9928,66177.0
2024-09-16 14:00:00,84.9,85.01,84.83,84.91,541944.0,82.9831,83.0906,82.9147,82.9928,541944.0
2024-09-16 14:10:00,84.93,84.96,84.81,84.89,62098.0,83.0124,83.0417,82.8951,82.9733,62098.0
2024-09-16 14:20:00,84.89,84.94,84.85,84.92,42066.0,82.9733,83.0222,82.9342,83.0026,42066.0
2024-09-16 14:30:00,84.91,85.01,84.9,85.01,45867.0,82.9928,83.0906,82.9831,83.0906,45867.0
2024-09-16 14:40:00,85.01,85.01,84.82,84.91,61247.0,83.0906,83.0906,82.9049,82.9928,61247.0
2024-09-16 14:50:00,84.9,84.9,84.76,84.84,57178.0,82.9831,82.9831,82.8462,82.9244,57178.0
2024-09-16 15:00:00,84.84,84.85,84.71,84.73,72369.0,82.9244,82.9342,82.7974,82.8169,72369.0
2024-09-16 15:10:00,84.73,84.73,84.54,84.55,121126.0,82.8169,82.8169,82.6312,82.641,121126.0
2024-09-16 15:20:00,84.55,84.64,84.53,84.62,109937.0,82.641,82.7289,82.6214,82.7094,109937.0
2024-09-16 15:30:00,84.62,84.71,84.45,84.45,175774.0,82.7094,82.7974,82.5432,82.5432,175774.0
2024-09-16 15:40:00,84.45,84.57,84.37,84.44,158711.0,82.5432,82.6605,82.465,82.5335,158711.0
2024-09-16 15:50:00,84.46,84.66,84.36,84.63,620838.0,82.553,82.7485,82.4553,82.7192,620838.0
2024-09-17 09:30:00,84.79,84.92,84.52,84.64,209707.0,82.8756,83.0026,82.6117,82.7289,209707.0
2024-09-17 09:40:00,84.6,84.74,84.35,84.45,126506.0,82.6898,82.8267,82.4455,82.5432,126506.0
2024-09-17 09:50:00,84.53,84.55,84.31,84.32,193529.0,82.6214,82.641,82.4064,82.4162,193529.0
2024-09-17 10:00:00,84.33,84.74,84.33,84.73,124726.0,82.4259,82.8267,82.4259,82.8169,124726.0
2024-09-17 10:10:00,84.73,84.88,84.71,84.8,118403.0,82.8169,82.9635,82.7974,82.8853,118403.0
2024-09-17 10:20:00,84.79,84.9,84.77,84.81,51903.0,82.8756,82.9831,82.856,82.8951,51903.0
2024-09-17 10:30:00,84.81,84.88,84.57,84.6,96664.0,82.8951,82.9635,82.6605,82.6898,96664.0
2024-09-17 10:40:00,84.6,84.62,84.44,84.59,71585.0,82.6898,82.7094,82.5335,82.6801,71585.0
2024-09-17 10:50:00,84.6,84.76,84.58,84.73,83858.0,82.6898,82.8462,82.6703,82.8169,83858.0
2024-09-17 11:00:00,84.73,84.8,84.62,84.7,107597.0,82.8169,82.8853,82.7094,82.7876,107597.0
2024-09-17 11:10:00,84.72,84.77,84.62,84.65,58674.0,82.8071,82.856,82.7094,82.7387,58674.0
2024-09-17 11:20:00,84.64,84.71,84.49,84.52,92499.0,82.7289,82.7974,82.5823,82.6117,92499.0
2024-09-17 11:30:00,84.54,84.62,84.4,84.4,53304.0,82.6312,82.7094,82.4944,82.4944,53304.0
2024-09-17 11:40:00,84.41,84.45,84.33,84.43,62552.0,82.5041,82.5432,82.4259,82.5237,62552.0
2024-09-17 11:50:00,84.43,84.48,84.34,84.35,64253.0,82.5237,82.5726,82.4357,82.4455,64253.0
2024-09-17 12:00:00,84.35,84.49,84.32,84.47,382804.0,82.4455,82.5823,82.4162,82.5628,382804.0
2024-09-17 12:10:00,84.49,84.67,84.38,84.63,484130.0,82.5823,82.7583,82.4748,82.7192,484130.0
2024-09-17 12:20:00,84.64,84.7,84.58,84.62,143912.0,82.7289,82.7876,82.6703,82.7094,143912.0
2024-09-17 12:30:00,84.61,84.7,84.57,84.62,77241.0,82.6996,82.7876,82.6605,82.7094,77241.0
2024-09-17 12:40:00,84.62,84.63,84.39,84.41,171247.0,82.7094,82.7192,82.4846,82.5041,171247.0
2024-09-17 12:50:00,84.4,84.47,84.37,84.4,127340.0,82.4944,82.5628,82.465,82.4944,127340.0
2024-09-17 13:00:00,84.39,84.39,84.17,84.18,98605.0,82.4846,82.4846,82.2696,82.2793,98605.0
2024-09-17 13:10:00,84.2,84.5,84.17,84.5,122540.0,82.2989,82.5921,82.2696,82.5921,122540.0
2024-09-17 13:20:00,84.49,84.52,84.41,84.5,20439.0,82.5823,82.6117,82.5041,82.5921,20439.0
2024-09-17 13:30:00,84.5,84.65,84.46,84.65,40600.0,82.5921,82.7387,82.553,82.7387,40600.0
2024-09-17 13:40:00,84.64,84.78,84.61,84.78,36769.0,82.7289,82.8658,82.6996,82.8658,36769.0
2024-09-17 13:50:00,84.79,84.83,84.68,84.75,52894.0,82.8756,82.9147,82.768,82.8365,52894.0
2024-09-17 14:00:00,84.76,84.86,84.74,84.83,42111.0,82.8462,82.944,82.8267,82.9147,42111.0
2024-09-17 14:10:00,84.83,84.94,84.82,84.88,40449.0,82.9147,83.0222,82.9049,82.9635,40449.0
2024-09-17 14:20:00,84.89,84.89,84.8,84.84,31044.0,82.9733,82.9733,82.8853,82.9244,31044.0
2024-09-17 14:30:00,84.84,84.94,84.81,84.93,95864.0,82.9244,83.0222,82.8951,83.0124,95864.0
2024-09-17 14:40:00,84.92,84.95,84.69,84.71,73449.0,83.0026,83.0319,82.7778,82.7974,73449.0
2024-09-17 14:50:00,84.73,84.84,84.71,84.81,25343.0,82.8169,82.9244,82.7974,82.8951,25343.0
2024-09-17 15:00:00,84.81,84.84,84.71,84.72,43884.0,82.8951,82.9244,82.7974,82.8071,43884.0
2024-09-17 15:10:00,84.72,84.8,84.7,84.76,71772.0,82.8071,82.8853,82.7876,82.8462,71772.0
2024-09-17 15:20:00,84.76,84.77,84.59,84.68,50435.0,82.8462,82.856,82.6801,82.768,50435.0
2024-09-17 15:30:00,84.68,84.74,84.64,84.72,56248.0,82.768,82.8267,82.7289,82.8071,56248.0
2024-09-17 15:40:00,84.72,84.86,84.72,84.73,110761.0,82.8071,82.944,82.8071,82.8169,110761.0
2024-09-17 15:50:00,84.75,85.0,84.69,84.98,517017.0,82.8365,83.0808,82.7778,83.0613,517017.0
2024-09-18 09:30:00,84.49,84.65,83.51,84.37,343749.0,82.5823,82.7387,81.6245,82.465,343749.0
2024-09-18 09:40:00,84.39,84.62,84.39,84.5,81471.0,82.4846,82.7094,82.4846,82.5921,81471.0
2024-09-18 09:50:00,84.51,84.56,84.27,84.49,138061.0,82.6019,82.6508,82.3673,82.5823,138061.0
2024-09-18 10:00:00,84.51,84.67,84.41,84.52,145925.0,82.6019,82.7583,82.5041,82.6117,145925.0
2024-09-18 10:10:00,84.49,84.66,84.36,84.65,62939.0,82.5823,82.7485,82.4553,82.7387,62939.0
2024-09-18 10:20:00,84.69,84.82,84.58,84.74,77739.0,82.7778,82.9049,82.6703,82.8267,77739.0
2024-09-18 10:30:00,84.73,84.78,84.59,84.72,102710.0,82.8169,82.8658,82.6801,82.8071,102710.0
2024-09-18 10:40:00,84.72,84.88,84.69,84.84,75893.0,82.8071,82.9635,82.7778,82.9244,75893.0
2024-09-18 10:50:00,84.84,84.87,84.77,84.81,45642.0,82.9244,82.9538,82.856,82.8951,45642.0
2024-09-18 11:00:00,84.82,84.91,84.82,84.85,51233.0,82.9049,82.9928,82.9049,82.9342,51233.0
2024-09-18 11:10:00,84.85,84.93,84.83,84.91,51645.0,82.9342,83.0124,82.9147,82.9928,51645.0
2024-09-18 11:20:00,84.9,84.91,84.72,84.78,86856.0,82.9831,82.9928,82.8071,82.8658,86856.0
2024-09-18 11:30:00,84.78,84.87,84.71,84.87,27758.0,82.8658,82.9538,82.7974,82.9538,27758.0
2024-09-18 11:40:00,84.88,84.91,84.7,84.77,60489.0,82.9635,82.9928,82.7876,82.856,60489.0
2024-09-18 11:50:00,84.77,84.87,84.75,84.84,38435.0,82.856,82.9538,82.8365,82.9244,38435.0
2024-09-18 12:00:00,84.83,84.87,84.65,84.74,57916.0,82.9147,82.9538,82.7387,82.8267,57916.0
2024-09-18 12:10:00,84.74,84.83,84.64,84.82,46300.0,82.8267,82.9147,82.7289,82.9049,46300.0
2024-09-18 12:20:00,84.83,84.91,84.74,84.9,47776.0,82.9147,82.9928,82.8267,82.9831,47776.0
2024-09-18 12:30:00,84.91,84.96,84.88,84.92,42200.0,82.9928,83.0417,82.9635,83.0026,42200.0
2024-09-18 12:40:00,84.91,84.96,84.87,84.9,23823.0,82.9928,83.0417,82.9538,82.9831,23823.0
2024-09-18 12:50:00,84.9,84.93,84.77,84.77,60186.0,82.9831,83.0124,82.856,82.856,60186.0
2024-09-18 13:00:00,84.78,84.78,84.63,84.64,88660.0,82.8658,82.8658,82.7192,82.7289,88660.0
2024-09-18 13:10:00,84.64,84.65,84.51,84.55,53915.0,82.7289,82.7387,82.6019,82.641,53915.0
2024-09-18 13:20:00,84.55,84.57,84.41,84.52,96530.0,82.641,82.6605,82.5041,82.6117,96530.0
2024-09-18 13:30:00,84.52,84.61,84.43,84.51,104539.0,82.6117,82.6996,82.5237,82.6019,104539.0
2024-09-18 13:40:00,84.51,84.67,84.46,84.58,52044.0,82.6019,82.7583,82.553,82.6703,52044.0
2024-09-18 13:50:00,84.57,84.62,84.37,84.44,80735.0,82.6605,82.7094,82.465,82.5335,80735.0
2024-09-18 14:00:00,84.39,84.99,84.37,84.57,162808.0,82.4846,83.071,82.465,82.6605,162808.0
2024-09-18 14:10:00,84.55,84.78,84.41,84.74,164529.0,82.641,82.8658,82.5041,82.8267,164529.0
2024-09-18 14:20:00,84.73,84.76,84.44,84.48,122843.0,82.8169,82.8462,82.5335,82.5726,122843.0
2024-09-18 14:30:00,84.48,84.55,84.16,84.4,127251.0,82.5726,82.641,82.2598,82.4944,127251.0
2024-09-18 14:40:00,84.41,84.57,84.07,84.57,100088.0,82.5041,82.6605,82.1718,82.6605,100088.0
2024-09-18 14:50:00,84.54,84.58,84.27,84.29,130828.0,82.6312,82.6703,82.3673,82.3868,130828.0
2024-09-18 15:00:00,84.27,84.4,84.04,84.36,179379.0,82.3673,82.4944,82.1425,82.4553,179379.0
2024-09-18 15:10:00,84.35,84.65,84.32,84.53,64119.0,82.4455,82.7387,82.4162,82.6214,64119.0
2024-09-18 15:20:00,84.53,84.57,84.2,84.47,98627.0,82.6214,82.6605,82.2989,82.5628,98627.0
2024-09-18 15:30:00,84.46,84.5,84.22,84.36,142324.0,82.553,82.5921,82.3184,82.4553,142324.0
2024-09-18 15:40:00,84.37,84.41,84.13,84.22,293179.0,82.465,82.5041,82.2305,82.3184,293179.0
2024-09-18 15:50:00,84.22,84.38,84.19,84.28,359519.0,82.3184,82.4748,82.2891,82.3771,359519.0
2024-09-19 09:30:00,83.63,83.8,82.75,82.77,560393.0,81.7418,81.9079,80.8816,80.9012,560393.0
2024-09-19 09:40:00,82.77,82.82,82.14,82.56,526475.0,80.9012,80.95,80.2854,80.6959,526475.0
2024-09-19 09:50:00,82.56,82.62,82.09,82.56,286279.0,80.6959,80.7546,80.2365,80.6959,286279.0
2024-09-19 10:00:00,82.56,82.72,82.44,82.45,220704.0,80.6959,80.8523,80.5786,80.5884,220704.0
2024-09-19 10:10:00,82.46,82.58,82.26,82.27,214745.0,80.5982,80.7155,80.4027,80.4125,214745.0
2024-09-19 10:20:00,82.29,82.33,81.96,82.33,286433.0,80.432,80.4711,80.1095,80.4711,286433.0
2024-09-19 10:30:00,82.33,82.46,82.06,82.2,165889.0,80.4711,80.5982,80.2072,80.344,165889.0
2024-09-19 10:40:00,82.2,82.35,82.08,82.27,181171.0,80.344,80.4907,80.2267,80.4125,181171.0
2024-09-19 10:50:00,82.25,82.31,82.09,82.28,167768.0,80.3929,80.4516,80.2365,80.4222,167768.0
2024-09-19 11:00:00,82.28,82.31,82.14,82.21,110717.0,80.4222,80.4516,80.2854,80.3538,110717.0
2024-09-19 11:10:00,82.22,82.22,81.92,81.96,175019.0,80.3636,80.3636,80.0704,80.1095,175019.0
2024-09-19 11:20:00,81.95,81.96,81.71,81.72,123382.0,80.0997,80.1095,79.8651,79.8749,123382.0
2024-09-19 11:30:00,81.72,81.73,81.53,81.64,296079.0,79.8749,79.8846,79.6892,79.7967,296079.0
2024-09-19 11:40:00,81.65,81.76,81.57,81.67,188275.0,79.8065,79.914,79.7283,79.826,188275.0
2024-09-19 11:50:00,81.67,81.67,81.46,81.61,211451.0,79.826,79.826,79.6207,79.7674,211451.0
2024-09-19 12:00:00,81.61,81.98,81.61,81.94,231728.0,79.7674,80.129,79.7674,80.0899,231728.0
2024-09-19 12:10:00,81.94,81.96,81.72,81.83,99263.0,80.0899,80.1095,79.8749,79.9824,99263.0
2024-09-19 12:20:00,81.82,81.82,81.56,81.73,201829.0,79.9726,79.9726,79.7185,79.8846,201829.0
2024-09-19 12:30:00,81.73,81.86,81.57,81.65,295752.0,79.8846,80.0117,79.7283,79.8065,295752.0
2024-09-19 12:40:00,81.65,81.81,81.57,81.72,154253.0,79.8065,79.9628,79.7283,79.8749,154253.0
2024-09-19 12:50:00,81.75,81.89,81.73,81.79,75131.0,79.9042,80.041,79.8846,79.9433,75131.0
2024-09-19 13:00:00,81.8,81.96,81.78,81.96,120599.0,79.9531,80.1095,79.9335,80.1095,120599.0
2024-09-19 13:10:00,81.97,82.19,81.97,82.09,160311.0,80.1192,80.3343,80.1192,80.2365,160311.0
2024-09-19 13:20:00,82.1,82.28,82.1,82.26,145403.0,80.2463,80.4222,80.2463,80.4027,145403.0
2024-09-19 13:30:00,82.26,82.29,82.18,82.23,136127.0,80.4027,80.432,80.3245,80.3734,136127.0
2024-09-19 13:40:00,82.23,82.32,82.14,82.21,184823.0,80.3734,80.4613,80.2854,80.3538,184823.0
2024-09-19 13:50:00,82.2,82.4,82.17,82.3,231990.0,80.344,80.5395,80.3147,80.4418,231990.0
2024-09-19 14:00:00,82.29,82.42,82.28,82.41,140242.0,80.432,80.5591,80.4222,80.5493,140242.0
2024-09-19 14:10:00,82.41,82.46,82.19,82.29,175052.0,80.5493,80.5982,80.3343,80.432,175052.0
2024-09-19 14:20:00,82.29,82.43,82.25,82.37,195397.0,80.432,80.5688,80.3929,80.5102,195397.0
2024-09-19 14:30:00,82.37,82.58,82.35,82.58,118188.0,80.5102,80.7155,80.4907,80.7155,118188.0
2024-09-19 14:40:00,82.58,82.63,82.4,82.4,133252.0,80.7155,80.7643,80.5395,80.5395,133252.0
2024-09-19 14:50:00,82.4,82.42,82.32,82.33,149804.0,80.5395,80.5591,80.4613,80.4711,149804.0
2024-09-19 15:00:00,82.33,82.68,82.33,82.63,113642.0,80.4711,80.8132,80.4711,80.7643,113642.0
2024-09-19 15:10:00,82.64,82.73,82.58,82.72,74599.0,80.7741,80.8621,80.7155,80.8523,74599.0
2024-09-19 15:20:00,82.71,82.71,82.49,82.51,161426.0,80.8425,80.8425,80.6275,80.647,161426.0
2024-09-19 15:30:00,82.5,82.5,82.22,82.26,216518.0,80.6373,80.6373,80.3636,80.4027,216518.0
2024-09-19 15:40:00,82.26,82.43,82.25,82.42,186080.0,80.4027,80.5688,80.3929,80.5591,186080.0
2024-09-19 15:50:00,82.43,82.53,82.23,82.29,885766.0,80.5688,80.6666,80.3734,80.432,885766.0
2024-09-20 09:30:00,82.25,83.39,82.05,83.37,3989933.0,80.3929,81.5072,80.1974,81.4876,3989933.0
2024-09-20 09:40:00,83.34,83.53,83.18,83.35,257999.0,81.4583,81.644,81.3019,81.4681,257999.0
2024-09-20 09:50:00,83.35,83.38,83.16,83.3,208336.0,81.4681,81.4974,81.2824,81.4192,208336.0
2024-09-20 10:00:00,83.28,83.28,82.88,83.14,178296.0,81.3997,81.3997,81.0087,81.2628,178296.0
2024-09-20 10:10:00,83.16,83.35,83.08,83.27,118539.0,81.2824,81.4681,81.2042,81.3899,118539.0
2024-09-20 10:20:00,83.3,83.47,83.29,83.39,122431.0,81.4192,81.5854,81.4094,81.5072,122431.0
2024-09-20 10:30:00,83.4,83.76,83.4,83.59,125660.0,81.5169,81.8688,81.5169,81.7027,125660.0
2024-09-20 10:40:00,83.59,83.68,83.36,83.47,189387.0,81.7027,81.7906,81.4778,81.5854,189387.0
2024-09-20 10:50:00,83.46,83.49,83.04,83.05,145776.0,81.5756,81.6049,81.1651,81.1748,145776.0
2024-09-20 11:00:00,83.04,83.18,82.92,83.14,165632.0,81.1651,81.3019,81.0478,81.2628,165632.0
2024-09-20 11:10:00,83.14,83.15,82.88,82.96,96315.0,81.2628,81.2726,81.0087,81.0869,96315.0
2024-09-20 11:20:00,83.0,83.02,82.82,82.92,103906.0,81.126,81.1455,80.95,81.0478,103906.0
2024-09-20 11:30:00,82.92,82.93,82.73,82.81,83737.0,81.0478,81.0576,80.8621,80.9403,83737.0
2024-09-20 11:40:00,82.82,83.02,82.8,82.98,69569.0,80.95,81.1455,80.9305,81.1064,69569.0
2024-09-20 11:50:00,83.0,83.04,82.9,82.95,122749.0,81.126,81.1651,81.0282,81.0771,122749.0
2024-09-20 12:00:00,82.95,83.08,82.93,83.06,95397.0,81.0771,81.2042,81.0576,81.1846,95397.0
2024-09-20 12:10:00,83.06,83.3,83.03,83.29,110600.0,81.1846,81.4192,81.1553,81.4094,110600.0
2024-09-20 12:20:00,83.29,83.49,83.29,83.37,149994.0,81.4094,81.6049,81.4094,81.4876,149994.0
2024-09-20 12:30:00,83.37,83.43,83.32,83.35,115807.0,81.4876,81.5463,81.4387,81.4681,115807.0
2024-09-20 12:40:00,83.35,83.53,83.34,83.45,137210.0,81.4681,81.644,81.4583,81.5658,137210.0
2024-09-20 12:50:00,83.45,83.47,83.41,83.42,122258.0,81.5658,81.5854,81.5267,81.5365,122258.0
2024-09-20 13:00:00,83.44,83.46,83.37,83.45,139071.0,81.556,81.5756,81.4876,81.5658,139071.0
2024-09-20 13:10:00,83.45,83.57,83.44,83.5,157934.0,81.5658,81.6831,81.556,81.6147,157934.0
2024-09-20 13:20:00,83.5,83.51,83.44,83.48,151394.0,81.6147,81.6245,81.556,81.5951,151394.0
2024-09-20 13:30:00,83.48,83.56,83.47,83.48,159513.0,81.5951,81.6733,81.5854,81.5951,159513.0
2024-09-20 13:40:00,83.48,83.51,83.43,83.49,162519.0,81.5951,81.6245,81.5463,81.6049,162519.0
2024-09-20 13:50:00,83.49,83.58,83.44,83.51,157346.0,81.6049,81.6929,81.556,81.6245,157346.0
2024-09-20 14:00:00,83.51,83.52,83.2,83.2,237433.0,81.6245,81.6342,81.3215,81.3215,237433.0
2024-09-20 14:10:00,83.19,83.19,82.87,82.89,218776.0,81.3117,81.3117,80.9989,81.0185,218776.0
2024-09-20 14:20:00,82.89,82.97,82.79,82.87,158282.0,81.0185,81.0967,80.9207,80.9989,158282.0
2024-09-20 14:30:00,82.87,83.36,82.87,83.17,205573.0,80.9989,81.4778,80.9989,81.2921,205573.0
2024-09-20 14:40:00,83.16,83.41,83.01,83.34,135531.0,81.2824,81.5267,81.1357,81.4583,135531.0
2024-09-20 14:50:00,83.35,83.49,83.29,83.39,122545.0,81.4681,81.6049,81.4094,81.5072,122545.0
2024-09-20 15:00:00,83.39,83.46,83.27,83.31,143717.0,81.5072,81.5756,81.3899,81.429,143717.0
2024-09-20 15:10:00,83.31,83.34,83.1,83.25,204334.0,81.429,81.4583,81.2237,81.3703,204334.0
2024-09-20 15:20:00,83.25,83.44,83.19,83.29,182999.0,81.3703,81.556,81.3117,81.4094,182999.0
2024-09-20 15:30:00,83.28,83.3,82.97,82.98,284117.0,81.3997,81.4192,81.0967,81.1064,284117.0
2024-09-20 15:40:00,82.99,83.24,82.97,83.09,382997.0,81.1162,81.3606,81.0967,81.2139,382997.0
2024-09-20 15:50:00,83.09,83.38,82.58,82.73,2190938.0,81.2139,81.4974,80.7155,80.8621,2190938.0
2024-09-23 09:30:00,83.66,83.85,82.94,83.42,341031.0,81.7711,81.9568,81.0673,81.5365,341031.0
2024-09-23 09:40:00,83.39,83.69,83.26,83.41,195833.0,81.5072,81.8004,81.3801,81.5267,195833.0
2024-09-23 09:50:00,83.41,83.79,83.39,83.48,191049.0,81.5267,81.8981,81.5072,81.5951,191049.0
2024-09-23 10:00:00,83.48,83.76,83.45,83.68,124389.0,81.5951,81.8688,81.5658,81.7906,124389.0
2024-09-23 10:10:00,83.68,83.81,83.63,83.76,106322.0,81.7906,81.9177,81.7418,81.8688,106322.0
2024-09-23 10:20:00,83.75,83.92,83.67,83.74,92825.0,81.859,82.0252,81.7808,81.8493,92825.0
2024-09-23 10:30:00,83.73,83.78,83.66,83.69,114073.0,81.8395,81.8884,81.7711,81.8004,114073.0
2024-09-23 10:40:00,83.7,83.71,83.44,83.44,95574.0,81.8102,81.8199,81.556,81.556,95574.0
2024-09-23 10:50:00,83.42,83.59,83.41,83.57,65688.0,81.5365,81.7027,81.5267,81.6831,65688.0
2024-09-23 11:00:00,83.56,83.85,83.55,83.81,109554.0,81.6733,81.9568,81.6636,81.9177,109554.0
2024-09-23 11:10:00,83.81,83.99,83.79,83.92,65962.0,81.9177,82.0936,81.8981,82.0252,65962.0
2024-09-23 11:20:00,83.9,84.22,83.89,84.21,89675.0,82.0057,82.3184,81.9959,82.3087,89675.0
2024-09-23 11:30:00,84.2,84.33,84.14,84.21,77226.0,82.2989,82.4259,82.2402,82.3087,77226.0
2024-09-23 11:40:00,84.2,84.21,84.1,84.13,42051.0,82.2989,82.3087,82.2011,82.2305,42051.0
2024-09-23 11:50:00,84.12,84.13,84.0,84.08,43562.0,82.2207,82.2305,82.1034,82.1816,43562.0
2024-09-23 12:00:00,84.07,84.31,84.05,84.22,125531.0,82.1718,82.4064,82.1523,82.3184,125531.0
2024-09-23 12:10:00,84.22,84.39,84.2,84.29,112286.0,82.3184,82.4846,82.2989,82.3868,112286.0
2024-09-23 12:20:00,84.29,84.34,84.21,84.26,40689.0,82.3868,82.4357,82.3087,82.3575,40689.0
2024-09-23 12:30:00,84.25,84.32,84.2,84.27,37781.0,82.3478,82.4162,82.2989,82.3673,37781.0
2024-09-23 12:40:00,84.27,84.38,84.23,84.31,76108.0,82.3673,82.4748,82.3282,82.4064,76108.0
2024-09-23 12:50:00,84.31,84.37,84.3,84.33,39489.0,82.4064,82.465,82.3966,82.4259,39489.0
2024-09-23 13:00:00,84.32,84.45,84.31,84.39,47339.0,82.4162,82.5432,82.4064,82.4846,47339.0
2024-09-23 13:10:00,84.39,84.52,84.38,84.5,84040.0,82.4846,82.6117,82.4748,82.5921,84040.0
2024-09-23 13:20:00,84.5,84.52,84.37,84.5,58816.0,82.5921,82.6117,82.465,82.5921,58816.0
2024-09-23 13:30:00,84.5,84.55,84.45,84.55,97050.0,82.5921,82.641,82.5432,82.641,97050.0
2024-09-23 13:40:00,84.54,84.59,84.49,84.5,93301.0,82.6312,82.6801,82.5823,82.5921,93301.0
2024-09-23 13:50:00,84.5,84.5,84.32,84.38,60535.0,82.5921,82.5921,82.4162,82.4748,60535.0
2024-09-23 14:00:00,84.38,84.55,84.36,84.53,54209.0,82.4748,82.641,82.4553,82.6214,54209.0
2024-09-23 14:10:00,84.54,84.64,84.54,84.59,122924.0,82.6312,82.7289,82.6312,82.6801,122924.0
2024-09-23 14:20:00,84.6,84.65,84.53,84.59,35545.0,82.6898,82.7387,82.6214,82.6801,35545.0
2024-09-23 14:30:00,84.58,84.65,84.57,84.63,71340.0,82.6703,82.7387,82.6605,82.7192,71340.0
2024-09-23 14:40:00,84.63,84.66,84.59,84.63,62009.0,82.7192,82.7485,82.6801,82.7192,62009.0
2024-09-23 14:50:00,84.64,84.67,84.59,84.65,69254.0,82.7289,82.7583,82.6801,82.7387,69254.0
2024-09-23 15:00:00,84.64,84.67,84.6,84.64,52830.0,82.7289,82.7583,82.6898,82.7289,52830.0
2024-09-23 15:10:00,84.65,84.78,84.62,84.74,70537.0,82.7387,82.8658,82.7094,82.8267,70537.0
2024-09-23 15:20:00,84.74,84.74,84.63,84.67,69998.0,82.8267,82.8267,82.7192,82.7583,69998.0
2024-09-23 15:30:00,84.67,84.79,84.63,84.76,102783.0,82.7583,82.8756,82.7192,82.8462,102783.0
2024-09-23 15:40:00,84.76,84.84,84.64,84.78,136691.0,82.8462,82.9244,82.7289,82.8658,136691.0
2024-09-23 15:50:00,84.76,84.94,84.73,84.83,588772.0,82.8462,83.0222,82.8169,82.9147,588772.0
2024-09-24 09:30:00,84.2,84.58,84.06,84.28,254901.0,82.2989,82.6703,82.162,82.3771,254901.0
2024-09-24 09:40:00,84.22,84.24,84.03,84.13,137326.0,82.3184,82.338,82.1327,82.2305,137326.0
2024-09-24 09:50:00,84.13,84.18,83.92,83.95,149531.0,82.2305,82.2793,82.0252,82.0545,149531.0
2024-09-24 10:00:00,83.94,84.6,83.92,84.58,317332.0,82.0448,82.6898,82.0252,82.6703,317332.0
2024-09-24 10:10:00,84.58,84.62,84.37,84.58,122405.0,82.6703,82.7094,82.465,82.6703,122405.0
2024-09-24 10:20:00,84.59,84.66,84.46,84.61,231304.0,82.6801,82.7485,82.553,82.6996,231304.0
2024-09-24 10:30:00,84.61,84.89,84.54,84.89,136553.0,82.6996,82.9733,82.6312,82.9733,136553.0
2024-09-24 10:40:00,84.88,85.16,84.85,85.1,147681.0,82.9635,83.2372,82.9342,83.1786,147681.0
2024-09-24 10:50:00,85.13,85.27,85.03,85.04,95230.0,83.2079,83.3447,83.1101,83.1199,95230.0
2024-09-24 11:00:00,85.03,85.1,84.85,84.89,66319.0,83.1101,83.1786,82.9342,82.9733,66319.0
2024-09-24 11:10:00,84.9,85.0,84.88,84.93,67065.0,82.9831,83.0808,82.9635,83.0124,67065.0
2024-09-24 11:20:00,84.92,85.01,84.86,84.95,51264.0,83.0026,83.0906,82.944,83.0319,51264.0
2024-09-24 11:30:00,84.94,85.07,84.93,84.94,51834.0,83.0222,83.1492,83.0124,83.0222,51834.0
2024-09-24 11:40:00,84.93,84.93,84.65,84.65,79887.0,83.0124,83.0124,82.7387,82.7387,79887.0
2024-09-24 11:50:00,84.65,84.67,84.53,84.6,75571.0,82.7387,82.7583,82.6214,82.6898,75571.0
2024-09-24 12:00:00,84.61,84.68,84.5,84.63,75303.0,82.6996,82.768,82.5921,82.7192,75303.0
2024-09-24 12:10:00,84.62,84.75,84.6,84.69,43139.0,82.7094,82.8365,82.6898,82.7778,43139.0
2024-09-24 12:20:00,84.68,84.72,84.64,84.68,33496.0,82.768,82.8071,82.7289,82.768,33496.0
2024-09-24 12:30:00,84.68,84.68,84.54,84.55,47584.0,82.768,82.768,82.6312,82.641,47584.0
2024-09-24 12:40:00,84.55,84.63,84.43,84.53,82804.0,82.641,82.7192,82.5237,82.6214,82804.0
2024-09-24 12:50:00,84.53,84.57,84.5,84.51,42720.0,82.6214,82.6605,82.5921,82.6019,42720.0
2024-09-24 13:00:00,84.5,84.54,84.43,84.52,81395.0,82.5921,82.6312,82.5237,82.6117,81395.0
2024-09-24 13:10:00,84.52,84.52,84.33,84.34,43773.0,82.6117,82.6117,82.4259,82.4357,43773.0
2024-09-24 13:20:00,84.34,84.34,84.17,84.22,87025.0,82.4357,82.4357,82.2696,82.3184,87025.0
2024-09-24 13:30:00,84.23,84.42,84.23,84.38,64884.0,82.3282,82.5139,82.3282,82.4748,64884.0
2024-09-24 13:40:00,84.38,84.52,84.34,84.34,61525.0,82.4748,82.6117,82.4357,82.4357,61525.0
2024-09-24 13:50:00,84.35,84.38,84.18,84.36,48107.0,82.4455,82.4748,82.2793,82.4553,48107.0
2024-09-24 14:00:00,84.36,84.51,84.36,84.44,41386.0,82.4553,82.6019,82.4553,82.5335,41386.0
2024-09-24 14:10:00,84.43,84.49,84.29,84.36,52802.0,82.5237,82.5823,82.3868,82.4553,52802.0
2024-09-24 14:20:00,84.36,84.37,84.2,84.33,45330.0,82.4553,82.465,82.2989,82.4259,45330.0
2024-09-24 14:30:00,84.32,84.36,84.27,84.33,53192.0,82.4162,82.4553,82.3673,82.4259,53192.0
2024-09-24 14:40:00,84.34,84.41,84.31,84.38,63520.0,82.4357,82.5041,82.4064,82.4748,63520.0
2024-09-24 14:50:00,84.38,84.38,84.22,84.28,83664.0,82.4748,82.4748,82.3184,82.3771,83664.0
2024-09-24 15:00:00,84.29,84.35,84.28,84.34,59080.0,82.3868,82.4455,82.3771,82.4357,59080.0
2024-09-24 15:10:00,84.33,84.42,84.27,84.38,93148.0,82.4259,82.5139,82.3673,82.4748,93148.0
2024-09-24 15:20:00,84.39,84.48,84.37,84.44,104195.0,82.4846,82.5726,82.465,82.5335,104195.0
2024-09-24 15:30:00,84.41,84.44,84.21,84.22,150560.0,82.5041,82.5335,82.3087,82.3184,150560.0
2024-09-24 15:40:00,84.22,84.29,84.21,84.26,140788.0,82.3184,82.3868,82.3087,82.3575,140788.0
2024-09-24 15:50:00,84.27,84.35,84.12,84.29,581347.0,82.3673,82.4455,82.2207,82.3868,581347.0
2024-09-25 09:30:00,84.61,85.21,84.41,84.87,326684.0,82.6996,83.2861,82.5041,82.9538,326684.0
2024-09-25 09:40:00,84.89,84.98,84.53,84.54,68100.0,82.9733,83.0613,82.6214,82.6312,68100.0
2024-09-25 09:50:00,84.56,84.62,84.29,84.43,96494.0,82.6508,82.7094,82.3868,82.5237,96494.0
2024-09-25 10:00:00,84.45,84.53,84.22,84.22,103156.0,82.5432,82.6214,82.3184,82.3184,103156.0
2024-09-25 10:10:00,84.23,84.25,83.88,83.99,100043.0,82.3282,82.3478,81.9861,82.0936,100043.0
2024-09-25 10:20:00,83.99,84.4,83.97,84.27,79902.0,82.0936,82.4944,82.0741,82.3673,79902.0
2024-09-25 10:30:00,84.27,84.27,83.96,83.99,78145.0,82.3673,82.3673,82.0643,82.0936,78145.0
2024-09-25 10:40:00,83.98,83.99,83.85,83.93,78250.0,82.0838,82.0936,81.9568,82.035,78250.0
2024-09-25 10:50:00,83.92,84.22,83.9,84.16,66607.0,82.0252,82.3184,82.0057,82.2598,66607.0
2024-09-25 11:00:00,84.17,84.24,84.06,84.16,66517.0,82.2696,82.338,82.162,82.2598,66517.0
2024-09-25 11:10:00,84.16,84.33,84.06,84.33,53796.0,82.2598,82.4259,82.162,82.4259,53796.0
2024-09-25 11:20:00,84.33,84.46,84.27,84.41,50613.0,82.4259,82.553,82.3673,82.5041,50613.0
2024-09-25 11:30:00,84.41,84.57,84.35,84.56,44891.0,82.5041,82.6605,82.4455,82.6508,44891.0
2024-09-25 11:40:00,84.56,84.77,84.56,84.71,84018.0,82.6508,82.856,82.6508,82.7974,84018.0
2024-09-25 11:50:00,84.7,84.9,84.7,84.87,115231.0,82.7876,82.9831,82.7876,82.9538,115231.0
2024-09-25 12:00:00,84.88,84.88,84.72,84.72,60639.0,82.9635,82.9635,82.8071,82.8071,60639.0
2024-09-25 12:10:00,84.73,84.75,84.5,84.56,71030.0,82.8169,82.8365,82.5921,82.6508,71030.0
2024-09-25 12:20:00,84.56,84.73,84.49,84.67,61865.0,82.6508,82.8169,82.5823,82.7583,61865.0
2024-09-25 12:30:00,84.67,84.72,84.6,84.63,62490.0,82.7583,82.8071,82.6898,82.7192,62490.0
2024-09-25 12:40:00,84.63,84.67,84.43,84.45,80022.0,82.7192,82.7583,82.5237,82.5432,80022.0
2024-09-25 12:50:00,84.45,84.5,84.4,84.42,62380.0,82.5432,82.5921,82.4944,82.5139,62380.0
2024-09-25 13:00:00,84.42,84.42,84.29,84.35,99980.0,82.5139,82.5139,82.3868,82.4455,99980.0
2024-09-25 13:10:00,84.37,84.41,84.28,84.33,49239.0,82.465,82.5041,82.3771,82.4259,49239.0
2024-09-25 13:20:00,84.33,84.35,84.25,84.26,71696.0,82.4259,82.4455,82.3478,82.3575,71696.0
2024-09-25 13:30:00,84.26,84.31,84.19,84.27,56796.0,82.3575,82.4064,82.2891,82.3673,56796.0
2024-09-25 13:40:00,84.28,84.37,84.27,84.37,51477.0,82.3771,82.465,82.3673,82.465,51477.0
2024-09-25 13:50:00,84.36,84.56,84.34,84.51,222700.0,82.4553,82.6508,82.4357,82.6019,222700.0
2024-09-25 14:00:00,84.51,84.52,84.44,84.45,96707.0,82.6019,82.6117,82.5335,82.5432,96707.0
2024-09-25 14:10:00,84.45,84.55,84.39,84.48,121307.0,82.5432,82.641,82.4846,82.5726,121307.0
2024-09-25 14:20:00,84.48,84.51,84.43,84.5,61772.0,82.5726,82.6019,82.5237,82.5921,61772.0
2024-09-25 14:30:00,84.49,84.51,84.41,84.42,121062.0,82.5823,82.6019,82.5041,82.5139,121062.0
2024-09-25 14:40:00,84.42,84.54,84.41,84.43,133096.0,82.5139,82.6312,82.5041,82.5237,133096.0
2024-09-25 14:50:00,84.44,84.45,84.36,84.37,61055.0,82.5335,82.5432,82.4553,82.465,61055.0
2024-09-25 15:00:00,84.37,84.39,84.3,84.36,99839.0,82.465,82.4846,82.3966,82.4553,99839.0
2024-09-25 15:10:00,84.36,84.4,84.27,84.37,127750.0,82.4553,82.4944,82.3673,82.465,127750.0
2024-09-25 15:20:00,84.37,84.37,84.25,84.31,99879.0,82.465,82.465,82.3478,82.4064,99879.0
2024-09-25 15:30:00,84.31,84.4,84.26,84.38,134212.0,82.4064,82.4944,82.3575,82.4748,134212.0
2024-09-25 15:40:00,84.37,84.53,84.33,84.53,119222.0,82.465,82.6214,82.4259,82.6214,119222.0
2024-09-25 15:50:00,84.53,84.67,84.44,84.66,539191.0,82.6214,82.7583,82.5335,82.7485,539191.0
2024-09-26 09:30:00,84.25,84.6,84.25,84.47,266926.0,82.3478,82.6898,82.3478,82.5628,266926.0
2024-09-26 09:40:00,84.46,84.46,84.21,84.28,115147.0,82.553,82.553,82.3087,82.3771,115147.0
2024-09-26 09:50:00,84.27,84.54,84.22,84.23,92358.0,82.3673,82.6312,82.3184,82.3282,92358.0
2024-09-26 10:00:00,84.22,84.35,84.13,84.23,111705.0,82.3184,82.4455,82.2305,82.3282,111705.0
2024-09-26 10:10:00,84.22,84.43,84.15,84.39,119698.0,82.3184,82.5237,82.25,82.4846,119698.0
2024-09-26 10:20:00,84.39,84.48,84.3,84.33,52291.0,82.4846,82.5726,82.3966,82.4259,52291.0
2024-09-26 10:30:00,84.35,84.51,84.33,84.49,63049.0,82.4455,82.6019,82.4259,82.5823,63049.0
2024-09-26 10:40:00,84.48,84.53,84.24,84.3,129571.0,82.5726,82.6214,82.338,82.3966,129571.0
2024-09-26 10:50:00,84.29,84.46,84.27,84.35,129250.0,82.3868,82.553,82.3673,82.4455,129250.0
2024-09-26 11:00:00,84.35,84.42,84.07,84.09,87384.0,82.4455,82.5139,82.1718,82.1914,87384.0
2024-09-26 11:10:00,84.08,84.11,83.93,84.09,127181.0,82.1816,82.2109,82.035,82.1914,127181.0
2024-09-26 11:20:00,84.09,84.14,83.9,83.91,98181.0,82.1914,82.2402,82.0057,82.0154,98181.0
2024-09-26 11:30:00,83.91,84.04,83.88,84.03,61209.0,82.0154,82.1425,81.9861,82.1327,61209.0
2024-09-26 11:40:00,84.03,84.06,83.94,83.97,76935.0,82.1327,82.162,82.0448,82.0741,76935.0
2024-09-26 11:50:00,83.96,83.96,83.81,83.83,102770.0,82.0643,82.0643,81.9177,81.9372,102770.0
2024-09-26 12:00:00,83.85,83.94,83.83,83.87,88632.0,81.9568,82.0448,81.9372,81.9763,88632.0
2024-09-26 12:10:00,83.87,83.9,83.84,83.88,69428.0,81.9763,82.0057,81.947,81.9861,69428.0
2024-09-26 12:20:00,83.88,83.88,83.73,83.78,63729.0,81.9861,81.9861,81.8395,81.8884,63729.0
2024-09-26 12:30:00,83.76,83.86,83.7,83.81,608290.0,81.8688,81.9666,81.8102,81.9177,608290.0
2024-09-26 12:40:00,83.81,83.86,83.66,83.66,132571.0,81.9177,81.9666,81.7711,81.7711,132571.0
2024-09-26 12:50:00,83.67,83.73,83.66,83.73,30563.0,81.7808,81.8395,81.7711,81.8395,30563.0
2024-09-26 13:00:00,83.72,83.75,83.7,83.72,55277.0,81.8297,81.859,81.8102,81.8297,55277.0
2024-09-26 13:10:00,83.72,83.76,83.67,83.72,69379.0,81.8297,81.8688,81.7808,81.8297,69379.0
2024-09-26 13:20:00,83.72,83.77,83.7,83.76,77185.0,81.8297,81.8786,81.8102,81.8688,77185.0
2024-09-26 13:30:00,83.78,84.0,83.75,83.98,102065.0,81.8884,82.1034,81.859,82.0838,102065.0
2024-09-26 13:40:00,83.99,84.0,83.79,83.83,56174.0,82.0936,82.1034,81.8981,81.9372,56174.0
2024-09-26 13:50:00,83.84,83.88,83.77,83.82,40402.0,81.947,81.9861,81.8786,81.9275,40402.0
2024-09-26 14:00:00,83.83,83.86,83.79,83.82,63256.0,81.9372,81.9666,81.8981,81.9275,63256.0
2024-09-26 14:10:00,83.83,83.88,83.79,83.83,138499.0,81.9372,81.9861,81.8981,81.9372,138499.0
2024-09-26 14:20:00,83.83,83.86,83.7,83.7,106400.0,81.9372,81.9666,81.8102,81.8102,106400.0
2024-09-26 14:30:00,83.7,83.72,83.63,83.7,41296.0,81.8102,81.8297,81.7418,81.8102,41296.0
2024-09-26 14:40:00,83.7,83.72,83.6,83.63,72892.0,81.8102,81.8297,81.7124,81.7418,72892.0
2024-09-26 14:50:00,83.63,83.72,83.6,83.66,135945.0,81.7418,81.8297,81.7124,81.7711,135945.0
2024-09-26 15:00:00,83.66,83.67,83.52,83.59,127169.0,81.7711,81.7808,81.6342,81.7027,127169.0
2024-09-26 15:10:00,83.59,83.62,83.44,83.45,72870.0,81.7027,81.732,81.556,81.5658,72870.0
2024-09-26 15:20:00,83.44,83.46,83.28,83.31,122219.0,81.556,81.5756,81.3997,81.429,122219.0
2024-09-26 15:30:00,83.32,83.35,83.24,83.31,109230.0,81.4387,81.4681,81.3606,81.429,109230.0
2024-09-26 15:40:00,83.31,83.37,83.26,83.36,160764.0,81.429,81.4876,81.3801,81.4778,160764.0
2024-09-26 15:50:00,83.37,83.61,83.31,83.46,599452.0,81.4876,81.7222,81.429,81.5756,599452.0
2024-09-27 09:30:00,83.77,84.33,83.76,84.15,214451.0,81.8786,82.4259,81.8688,82.25,214451.0
2024-09-27 09:40:00,84.12,84.19,83.84,84.08,154805.0,82.2207,82.2891,81.947,82.1816,154805.0
2024-09-27 09:50:00,84.06,84.38,84.02,84.28,74742.0,82.162,82.4748,82.1229,82.3771,74742.0
2024-09-27 10:00:00,84.29,84.52,84.16,84.51,139623.0,82.3868,82.6117,82.2598,82.6019,139623.0
2024-09-27 10:10:00,84.48,84.59,84.33,84.39,138709.0,82.5726,82.6801,82.4259,82.4846,138709.0
2024-09-27 10:20:00,84.39,84.64,84.35,84.57,112168.0,82.4846,82.7289,82.4455,82.6605,112168.0
2024-09-27 10:30:00,84.58,84.59,84.36,84.42,72515.0,82.6703,82.6801,82.4553,82.5139,72515.0
2024-09-27 10:40:00,84.42,84.43,84.19,84.23,39034.0,82.5139,82.5237,82.2891,82.3282,39034.0
2024-09-27 10:50:00,84.22,84.26,84.15,84.18,47750.0,82.3184,82.3575,82.25,82.2793,47750.0
2024-09-27 11:00:00,84.19,84.41,84.18,84.4,176977.0,82.2891,82.5041,82.2793,82.4944,176977.0
2024-09-27 11:10:00,84.4,84.52,84.38,84.52,99656.0,82.4944,82.6117,82.4748,82.6117,99656.0
2024-09-27 11:20:00,84.52,84.55,84.43,84.45,92975.0,82.6117,82.641,82.5237,82.5432,92975.0
2024-09-27 11:30:00,84.45,84.49,84.43,84.45,63498.0,82.5432,82.5823,82.5237,82.5432,63498.0
2024-09-27 11:40:00,84.45,84.55,84.37,84.45,63986.0,82.5432,82.641,82.465,82.5432,63986.0
2024-09-27 11:50:00,84.44,84.46,84.34,84.36,50448.0,82.5335,82.553,82.4357,82.4553,50448.0
2024-09-27 12:00:00,84.36,84.45,84.35,84.45,56288.0,82.4553,82.5432,82.4455,82.5432,56288.0
2024-09-27 12:10:00,84.45,84.54,84.42,84.54,69603.0,82.5432,82.6312,82.5139,82.6312,69603.0
2024-09-27 12:20:00,84.53,84.53,84.44,84.45,67268.0,82.6214,82.6214,82.5335,82.5432,67268.0
2024-09-27 12:30:00,84.45,84.55,84.43,84.55,68458.0,82.5432,82.641,82.5237,82.641,68458.0
2024-09-27 12:40:00,84.55,84.64,84.48,84.53,75515.0,82.641,82.7289,82.5726,82.6214,75515.0
2024-09-27 12:50:00,84.53,84.54,84.47,84.51,46444.0,82.6214,82.6312,82.5628,82.6019,46444.0
2024-09-27 13:00:00,84.53,84.53,84.36,84.4,51101.0,82.6214,82.6214,82.4553,82.4944,51101.0
2024-09-27 13:10:00,84.41,84.51,84.37,84.5,57667.0,82.5041,82.6019,82.465,82.5921,57667.0
2024-09-27 13:20:00,84.5,84.51,84.47,84.5,38010.0,82.5921,82.6019,82.5628,82.5921,38010.0
2024-09-27 13:30:00,84.51,84.65,84.49,84.62,104281.0,82.6019,82.7387,82.5823,82.7094,104281.0
2024-09-27 13:40:00,84.62,84.66,84.6,84.63,91283.0,82.7094,82.7485,82.6898,82.7192,91283.0
2024-09-27 13:50:00,84.63,84.63,84.56,84.58,93827.0,82.7192,82.7192,82.6508,82.6703,93827.0
2024-09-27 14:00:00,84.58,84.61,84.57,84.61,137998.0,82.6703,82.6996,82.6605,82.6996,137998.0
2024-09-27 14:10:00,84.61,84.79,84.6,84.7,101261.0,82.6996,82.8756,82.6898,82.7876,101261.0
2024-09-27 14:20:00,84.69,84.71,84.55,84.7,103806.0,82.7778,82.7974,82.641,82.7876,103806.0
2024-09-27 14:30:00,84.7,84.71,84.65,84.69,72949.0,82.7876,82.7974,82.7387,82.7778,72949.0
2024-09-27 14:40:00,84.69,84.7,84.61,84.7,86423.0,82.7778,82.7876,82.6996,82.7876,86423.0
2024-09-27 14:50:00,84.7,84.78,84.68,84.69,88954.0,82.7876,82.8658,82.768,82.7778,88954.0
2024-09-27 15:00:00,84.7,84.71,84.63,84.65,68271.0,82.7876,82.7974,82.7192,82.7387,68271.0
2024-09-27 15:10:00,84.66,84.72,84.65,84.71,121125.0,82.7485,82.8071,82.7387,82.7974,121125.0
2024-09-27 15:20:00,84.7,84.73,84.68,84.7,104738.0,82.7876,82.8169,82.768,82.7876,104738.0
2024-09-27 15:30:00,84.7,84.84,84.68,84.7,155648.0,82.7876,82.9244,82.768,82.7876,155648.0
2024-09-27 15:40:00,84.7,84.71,84.68,84.7,167533.0,82.7876,82.7974,82.768,82.7876,167533.0
2024-09-27 15:50:00,84.7,84.71,84.5,84.54,804175.0,82.7876,82.7974,82.5921,82.6312,804175.0
2024-09-30 09:30:00,84.5,84.95,84.01,84.07,356410.0,82.5921,83.0319,82.1132,82.1718,356410.0
2024-09-30 09:40:00,84.1,84.3,84.07,84.25,143408.0,82.2011,82.3966,82.1718,82.3478,143408.0
2024-09-30 09:50:00,84.25,84.35,84.21,84.22,109295.0,82.3478,82.4455,82.3087,82.3184,109295.0
2024-09-30 10:00:00,84.22,84.54,84.21,84.44,164549.0,82.3184,82.6312,82.3087,82.5335,164549.0
2024-09-30 10:10:00,84.43,84.59,84.4,84.52,105060.0,82.5237,82.6801,82.4944,82.6117,105060.0
2024-09-30 10:20:00,84.52,84.56,84.4,84.41,109733.0,82.6117,82.6508,82.4944,82.5041,109733.0
2024-09-30 10:30:00,84.41,84.44,84.26,84.42,118848.0,82.5041,82.5335,82.3575,82.5139,118848.0
2024-09-30 10:40:00,84.42,84.5,84.38,84.45,75798.0,82.5139,82.5921,82.4748,82.5432,75798.0
2024-09-30 10:50:00,84.45,84.52,84.37,84.52,138209.0,82.5432,82.6117,82.465,82.6117,138209.0
2024-09-30 11:00:00,84.52,84.57,84.45,84.56,137570.0,82.6117,82.6605,82.5432,82.6508,137570.0
2024-09-30 11:10:00,84.56,84.57,84.38,84.4,66694.0,82.6508,82.6605,82.4748,82.4944,66694.0
2024-09-30 11:20:00,84.4,84.47,84.37,84.43,66087.0,82.4944,82.5628,82.465,82.5237,66087.0
2024-09-30 11:30:00,84.43,84.51,84.42,84.49,70579.0,82.5237,82.6019,82.5139,82.5823,70579.0
2024-09-30 11:40:00,84.49,84.51,84.43,84.46,72370.0,82.5823,82.6019,82.5237,82.553,72370.0
2024-09-30 11:50:00,84.46,84.57,84.4,84.48,67826.0,82.553,82.6605,82.4944,82.5726,67826.0
2024-09-30 12:00:00,84.5,84.58,84.49,84.51,85723.0,82.5921,82.6703,82.5823,82.6019,85723.0
2024-09-30 12:10:00,84.51,84.51,84.44,84.5,63643.0,82.6019,82.6019,82.5335,82.5921,63643.0
2024-09-30 12:20:00,84.5,84.51,84.39,84.45,55019.0,82.5921,82.6019,82.4846,82.5432,55019.0
2024-09-30 12:30:00,84.46,84.51,84.42,84.45,85927.0,82.553,82.6019,82.5139,82.5432,85927.0
2024-09-30 12:40:00,84.47,84.5,84.42,84.44,42993.0,82.5628,82.5921,82.5139,82.5335,42993.0
2024-09-30 12:50:00,84.45,84.51,84.41,84.51,86595.0,82.5432,82.6019,82.5041,82.6019,86595.0
2024-09-30 13:00:00,84.5,84.51,84.44,84.5,77995.0,82.5921,82.6019,82.5335,82.5921,77995.0
2024-09-30 13:10:00,84.5,84.51,84.46,84.49,73132.0,82.5921,82.6019,82.553,82.5823,73132.0
2024-09-30 13:20:00,84.5,84.51,84.46,84.46,73643.0,82.5921,82.6019,82.553,82.553,73643.0
2024-09-30 13:30:00,84.46,84.51,84.44,84.49,71828.0,82.553,82.6019,82.5335,82.5823,71828.0
2024-09-30 13:40:00,84.48,84.57,84.48,84.51,137430.0,82.5726,82.6605,82.5726,82.6019,137430.0
2024-09-30 13:50:00,84.51,84.56,84.46,84.54,215459.0,82.6019,82.6508,82.553,82.6312,215459.0
2024-09-30 14:00:00,84.54,84.55,84.46,84.53,74593.0,82.6312,82.641,82.553,82.6214,74593.0
2024-09-30 14:10:00,84.53,84.55,84.36,84.42,97679.0,82.6214,82.641,82.4553,82.5139,97679.0
2024-09-30 14:20:00,84.41,84.43,84.21,84.4,170028.0,82.5041,82.5237,82.3087,82.4944,170028.0
2024-09-30 14:30:00,84.4,84.41,84.21,84.22,133501.0,82.4944,82.5041,82.3087,82.3184,133501.0
2024-09-30 14:40:00,84.23,84.32,84.23,84.28,93410.0,82.3282,82.4162,82.3282,82.3771,93410.0
2024-09-30 14:50:00,84.3,84.35,84.26,84.3,123127.0,82.3966,82.4455,82.3575,82.3966,123127.0
2024-09-30 15:00:00,84.3,84.3,84.11,84.2,86429.0,82.3966,82.3966,82.2109,82.2989,86429.0
2024-09-30 15:10:00,84.2,84.25,84.09,84.17,151206.0,82.2989,82.3478,82.1914,82.2696,151206.0
2024-09-30 15:20:00,84.17,84.22,84.08,84.09,134689.0,82.2696,82.3184,82.1816,82.1914,134689.0
2024-09-30 15:30:00,84.1,84.21,84.06,84.06,194485.0,82.2011,82.3087,82.162,82.162,194485.0
2024-09-30 15:40:00,84.07,84.42,84.04,84.34,287143.0,82.1718,82.5139,82.1425,82.4357,287143.0
2024-09-30 15:50:00,84.35,84.61,84.34,84.53,1001820.0,82.4455,82.6996,82.4357,82.6214,1001820.0
2024-10-01 09:30:00,84.11,84.3,83.82,84.19,359499.0,82.2109,82.3966,81.9275,82.2891,359499.0
2024-10-01 09:40:00,84.17,84.22,83.88,84.19,232750.0,82.2696,82.3184,81.9861,82.2891,232750.0
2024-10-01 09:50:00,84.19,84.34,84.09,84.14,179714.0,82.2891,82.4357,82.1914,82.2402,179714.0
2024-10-01 10:00:00,84.13,84.18,83.96,84.09,156518.0,82.2305,82.2793,82.0643,82.1914,156518.0
2024-10-01 10:10:00,84.09,84.26,84.08,84.14,199902.0,82.1914,82.3575,82.1816,82.2402,199902.0
2024-10-01 10:20:00,84.14,84.41,84.13,84.41,187693.0,82.2402,82.5041,82.2305,82.5041,187693.0
2024-10-01 10:30:00,84.41,84.73,84.35,84.67,127163.0,82.5041,82.8169,82.4455,82.7583,127163.0
2024-10-01 10:40:00,84.67,84.81,84.59,84.63,134049.0,82.7583,82.8951,82.6801,82.7192,134049.0
2024-10-01 10:50:00,84.62,84.89,84.56,84.89,103965.0,82.7094,82.9733,82.6508,82.9733,103965.0
2024-10-01 11:00:00,84.88,85.2,84.83,85.09,116866.0,82.9635,83.2763,82.9147,83.1688,116866.0
2024-10-01 11:10:00,85.09,85.32,85.05,85.32,103754.0,83.1688,83.3936,83.1297,83.3936,103754.0
2024-10-01 11:20:00,85.33,85.54,85.28,85.54,121800.0,83.4034,83.6086,83.3545,83.6086,121800.0
2024-10-01 11:30:00,85.55,85.6,85.4,85.42,104685.0,83.6184,83.6673,83.4718,83.4913,104685.0
2024-10-01 11:40:00,85.44,85.45,85.27,85.31,71188.0,83.5109,83.5207,83.3447,83.3838,71188.0
2024-10-01 11:50:00,85.31,85.33,85.22,85.32,50281.0,83.3838,83.4034,83.2959,83.3936,50281.0
2024-10-01 12:00:00,85.31,85.32,85.16,85.2,51568.0,83.3838,83.3936,83.2372,83.2763,51568.0
2024-10-01 12:10:00,85.2,85.29,85.16,85.19,57921.0,83.2763,83.3643,83.2372,83.2665,57921.0
2024-10-01 12:20:00,85.19,85.22,85.0,85.06,41358.0,83.2665,83.2959,83.0808,83.1395,41358.0
2024-10-01 12:30:00,85.06,85.08,84.94,85.05,40535.0,83.1395,83.159,83.0222,83.1297,40535.0
2024-10-01 12:40:00,85.05,85.09,85.0,85.04,50813.0,83.1297,83.1688,83.0808,83.1199,50813.0
2024-10-01 12:50:00,85.03,85.18,85.01,85.1,78717.0,83.1101,83.2568,83.0906,83.1786,78717.0
2024-10-01 13:00:00,85.08,85.26,85.04,85.26,54456.0,83.159,83.3349,83.1199,83.3349,54456.0
2024-10-01 13:10:00,85.27,85.29,85.2,85.23,36061.0,83.3447,83.3643,83.2763,83.3056,36061.0
2024-10-01 13:20:00,85.21,85.32,85.14,85.29,60387.0,83.2861,83.3936,83.2177,83.3643,60387.0
2024-10-01 13:30:00,85.3,85.48,85.28,85.33,104385.0,83.374,83.55,83.3545,83.4034,104385.0
2024-10-01 13:40:00,85.33,85.37,85.27,85.29,64870.0,83.4034,83.4425,83.3447,83.3643,64870.0
2024-10-01 13:50:00,85.3,85.32,85.22,85.28,57244.0,83.374,83.3936,83.2959,83.3545,57244.0
2024-10-01 14:00:00,85.29,85.36,85.26,85.28,76938.0,83.3643,83.4327,83.3349,83.3545,76938.0
2024-10-01 14:10:00,85.28,85.35,85.24,85.32,85477.0,83.3545,83.4229,83.3154,83.3936,85477.0
2024-10-01 14:20:00,85.32,85.34,85.23,85.31,61498.0,83.3936,83.4131,83.3056,83.3838,61498.0
2024-10-01 14:30:00,85.31,85.38,85.28,85.32,79840.0,83.3838,83.4522,83.3545,83.3936,79840.0
2024-10-01 14:40:00,85.33,85.36,85.3,85.33,53011.0,83.4034,83.4327,83.374,83.4034,53011.0
2024-10-01 14:50:00,85.33,85.41,85.32,85.4,65015.0,83.4034,83.4816,83.3936,83.4718,65015.0
2024-10-01 15:00:00,85.4,85.44,85.34,85.38,46744.0,83.4718,83.5109,83.4131,83.4522,46744.0
2024-10-01 15:10:00,85.39,85.41,85.29,85.38,86323.0,83.462,83.4816,83.3643,83.4522,86323.0
2024-10-01 15:20:00,85.38,85.5,85.35,85.48,133023.0,83.4522,83.5695,83.4229,83.55,133023.0
2024-10-01 15:30:00,85.48,85.69,85.47,85.68,125326.0,83.55,83.7552,83.5402,83.7455,125326.0
2024-10-01 15:40:00,85.69,85.75,85.59,85.69,168493.0,83.7552,83.8139,83.6575,83.7552,168493.0
2024-10-01 15:50:00,85.69,85.72,85.15,85.27,861110.0,83.7552,83.7846,83.2274,83.3447,861110.0
2024-10-02 09:30:00,84.77,85.04,84.58,84.6,270691.0,82.856,83.1199,82.6703,82.6898,270691.0
2024-10-02 09:40:00,84.59,84.95,84.49,84.94,120231.0,82.6801,83.0319,82.5823,83.0222,120231.0
2024-10-02 09:50:00,84.95,85.23,84.93,85.16,140761.0,83.0319,83.3056,83.0124,83.2372,140761.0
2024-10-02 10:00:00,85.09,85.29,84.96,85.29,116505.0,83.1688,83.3643,83.0417,83.3643,116505.0
2024-10-02 10:10:00,85.29,85.45,85.07,85.12,95290.0,83.3643,83.5207,83.1492,83.1981,95290.0
2024-10-02 10:20:00,85.14,85.18,84.96,85.04,57702.0,83.2177,83.2568,83.0417,83.1199,57702.0
2024-10-02 10:30:00,85.06,85.11,84.9,85.04,68475.0,83.1395,83.1883,82.9831,83.1199,68475.0
2024-10-02 10:40:00,85.04,85.1,85.01,85.05,52189.0,83.1199,83.1786,83.0906,83.1297,52189.0
2024-10-02 10:50:00,85.06,85.07,84.69,84.73,82926.0,83.1395,83.1492,82.7778,82.8169,82926.0
2024-10-02 11:00:00,84.73,84.81,84.69,84.71,86234.0,82.8169,82.8951,82.7778,82.7974,86234.0
2024-10-02 11:10:00,84.7,84.93,84.69,84.93,52208.0,82.7876,83.0124,82.7778,83.0124,52208.0
2024-10-02 11:20:00,84.93,84.97,84.83,84.94,118657.0,83.0124,83.0515,82.9147,83.0222,118657.0
2024-10-02 11:30:00,84.95,85.01,84.88,84.94,68315.0,83.0319,83.0906,82.9635,83.0222,68315.0
2024-10-02 11:40:00,84.94,85.01,84.93,84.98,97244.0,83.0222,83.0906,83.0124,83.0613,97244.0
2024-10-02 11:50:00,84.97,84.99,84.9,84.9,98279.0,83.0515,83.071,82.9831,82.9831,98279.0
2024-10-02 12:00:00,84.91,85.19,84.9,85.11,51147.0,82.9928,83.2665,82.9831,83.1883,51147.0
2024-10-02 12:10:00,85.11,85.2,85.03,85.09,39517.0,83.1883,83.2763,83.1101,83.1688,39517.0
2024-10-02 12:20:00,85.09,85.21,85.06,85.18,51239.0,83.1688,83.2861,83.1395,83.2568,51239.0
2024-10-02 12:30:00,85.17,85.18,85.05,85.12,55301.0,83.247,83.2568,83.1297,83.1981,55301.0
2024-10-02 12:40:00,85.11,85.11,85.0,85.02,38378.0,83.1883,83.1883,83.0808,83.1004,38378.0
2024-10-02 12:50:00,85.02,85.03,84.86,84.86,88494.0,83.1004,83.1101,82.944,82.944,88494.0
2024-10-02 13:00:00,84.88,84.94,84.83,84.88,67921.0,82.9635,83.0222,82.9147,82.9635,67921.0
2024-10-02 13:10:00,84.88,84.96,84.83,84.92,55869.0,82.9635,83.0417,82.9147,83.0026,55869.0
2024-10-02 13:20:00,84.92,84.99,84.87,84.99,104845.0,83.0026,83.071,82.9538,83.071,104845.0
2024-10-02 13:30:00,84.98,85.04,84.92,84.98,58200.0,83.0613,83.1199,83.0026,83.0613,58200.0
2024-10-02 13:40:00,84.98,85.1,84.96,85.05,37227.0,83.0613,83.1786,83.0417,83.1297,37227.0
2024-10-02 13:50:00,85.05,85.05,84.96,84.98,114188.0,83.1297,83.1297,83.0417,83.0613,114188.0
2024-10-02 14:00:00,84.98,85.01,84.92,84.98,88928.0,83.0613,83.0906,83.0026,83.0613,88928.0
2024-10-02 14:10:00,84.98,85.06,84.91,84.94,60068.0,83.0613,83.1395,82.9928,83.0222,60068.0
2024-10-02 14:20:00,84.93,84.95,84.81,84.85,70414.0,83.0124,83.0319,82.8951,82.9342,70414.0
2024-10-02 14:30:00,84.86,84.97,84.84,84.88,51660.0,82.944,83.0515,82.9244,82.9635,51660.0
2024-10-02 14:40:00,84.88,85.02,84.87,84.98,61818.0,82.9635,83.1004,82.9538,83.0613,61818.0
2024-10-02 14:50:00,84.98,85.05,84.98,84.99,45244.0,83.0613,83.1297,83.0613,83.071,45244.0
2024-10-02 15:00:00,85.0,85.1,84.99,85.07,55467.0,83.0808,83.1786,83.071,83.1492,55467.0
2024-10-02 15:10:00,85.07,85.14,85.06,85.12,76173.0,83.1492,83.2177,83.1395,83.1981,76173.0
2024-10-02 15:20:00,85.12,85.14,84.96,84.97,133926.0,83.1981,83.2177,83.0417,83.0515,133926.0
2024-10-02 15:30:00,84.98,85.25,84.96,85.21,100150.0,83.0613,83.3252,83.0417,83.2861,100150.0
2024-10-02 15:40:00,85.21,85.44,85.2,85.36,310079.0,83.2861,83.5109,83.2763,83.4327,310079.0
2024-10-02 15:50:00,85.34,85.59,85.31,85.42,444785.0,83.4131,83.6575,83.3838,83.4913,444785.0
2024-10-03 09:30:00,85.65,85.7,85.36,85.37,296970.0,83.7161,83.765,83.4327,83.4425,296970.0
2024-10-03 09:40:00,85.38,85.89,85.3,85.88,102327.0,83.4522,83.9507,83.374,83.9409,102327.0
2024-10-03 09:50:00,85.87,85.87,85.41,85.52,124840.0,83.9312,83.9312,83.4816,83.5891,124840.0
2024-10-03 10:00:00,85.54,85.64,85.31,85.61,288283.0,83.6086,83.7064,83.3838,83.677,288283.0
2024-10-03 10:10:00,85.59,85.84,85.45,85.75,112558.0,83.6575,83.9019,83.5207,83.8139,112558.0
2024-10-03 10:20:00,85.78,85.92,85.72,85.76,90763.0,83.8432,83.98,83.7846,83.8237,90763.0
2024-10-03 10:30:00,85.76,86.05,85.66,86.02,166993.0,83.8237,84.1071,83.7259,84.0778,166993.0
2024-10-03 10:40:00,86.02,86.1,85.91,86.03,139450.0,84.0778,84.156,83.9703,84.0876,139450.0
2024-10-03 10:50:00,86.04,86.08,85.8,85.8,129839.0,84.0973,84.1364,83.8628,83.8628,129839.0
2024-10-03 11:00:00,85.79,85.85,85.42,85.78,135452.0,83.853,83.9116,83.4913,83.8432,135452.0
2024-10-03 11:10:00,85.78,85.78,85.57,85.58,57114.0,83.8432,83.8432,83.6379,83.6477,57114.0
2024-10-03 11:20:00,85.57,85.6,85.36,85.36,66990.0,83.6379,83.6673,83.4327,83.4327,66990.0
2024-10-03 11:30:00,85.35,85.6,85.35,85.53,53343.0,83.4229,83.6673,83.4229,83.5989,53343.0
2024-10-03 11:40:00,85.53,85.71,85.52,85.58,61368.0,83.5989,83.7748,83.5891,83.6477,61368.0
2024-10-03 11:50:00,85.58,85.6,85.32,85.35,62267.0,83.6477,83.6673,83.3936,83.4229,62267.0
2024-10-03 12:00:00,85.35,85.54,85.33,85.52,39480.0,83.4229,83.6086,83.4034,83.5891,39480.0
2024-10-03 12:10:00,85.52,85.52,85.34,85.38,37389.0,83.5891,83.5891,83.4131,83.4522,37389.0
2024-10-03 12:20:00,85.37,85.44,85.35,85.36,27954.0,83.4425,83.5109,83.4229,83.4327,27954.0
2024-10-03 12:30:00,85.34,85.35,85.11,85.14,61171.0,83.4131,83.4229,83.1883,83.2177,61171.0
2024-10-03 12:40:00,85.13,85.18,84.91,84.94,52123.0,83.2079,83.2568,82.9928,83.0222,52123.0
2024-10-03 12:50:00,84.93,84.99,84.85,84.86,39529.0,83.0124,83.071,82.9342,82.944,39529.0
2024-10-03 13:00:00,84.86,84.89,84.75,84.78,44488.0,82.944,82.9733,82.8365,82.8658,44488.0
2024-10-03 13:10:00,84.78,84.84,84.76,84.77,42645.0,82.8658,82.9244,82.8462,82.856,42645.0
2024-10-03 13:20:00,84.77,84.94,84.76,84.79,48867.0,82.856,83.0222,82.8462,82.8756,48867.0
2024-10-03 13:30:00,84.78,85.01,84.77,84.96,71774.0,82.8658,83.0906,82.856,83.0417,71774.0
2024-10-03 13:40:00,84.96,85.02,84.87,84.98,40955.0,83.0417,83.1004,82.9538,83.0613,40955.0
2024-10-03 13:50:00,84.97,85.0,84.93,84.97,63414.0,83.0515,83.0808,83.0124,83.0515,63414.0
2024-10-03 14:00:00,84.97,85.02,84.86,85.0,63439.0,83.0515,83.1004,82.944,83.0808,63439.0
2024-10-03 14:10:00,85.0,85.08,84.98,85.06,57111.0,83.0808,83.159,83.0613,83.1395,57111.0
2024-10-03 14:20:00,85.05,85.14,84.99,85.01,64649.0,83.1297,83.2177,83.071,83.0906,64649.0
2024-10-03 14:30:00,85.0,85.01,84.92,84.96,50606.0,83.0808,83.0906,83.0026,83.0417,50606.0
2024-10-03 14:40:00,84.96,85.01,84.93,84.95,51585.0,83.0417,83.0906,83.0124,83.0319,51585.0
2024-10-03 14:50:00,84.95,85.09,84.91,84.94,79238.0,83.0319,83.1688,82.9928,83.0222,79238.0
2024-10-03 15:00:00,84.93,84.94,84.81,84.92,50171.0,83.0124,83.0222,82.8951,83.0026,50171.0
2024-10-03 15:10:00,84.91,84.99,84.87,84.9,103983.0,82.9928,83.071,82.9538,82.9831,103983.0
2024-10-03 15:20:00,84.91,85.11,84.89,85.09,70712.0,82.9928,83.1883,82.9733,83.1688,70712.0
2024-10-03 15:30:00,85.08,85.19,85.03,85.15,100404.0,83.159,83.2665,83.1101,83.2274,100404.0
2024-10-03 15:40:00,85.15,85.21,85.01,85.15,94445.0,83.2274,83.2861,83.0906,83.2274,94445.0
2024-10-03 15:50:00,85.15,85.18,85.0,85.05,574004.0,83.2274,83.2568,83.0808,83.1297,574004.0
2024-10-04 09:30:00,83.48,83.92,83.2,83.84,405071.0,81.5951,82.0252,81.3215,81.947,405071.0
2024-10-04 09:40:00,83.82,83.82,83.11,83.22,259062.0,81.9275,81.9275,81.2335,81.341,259062.0
2024-10-04 09:50:00,83.19,83.31,83.01,83.18,195622.0,81.3117,81.429,81.1357,81.3019,195622.0
2024-10-04 10:00:00,83.19,83.65,83.17,83.59,129404.0,81.3117,81.7613,81.2921,81.7027,129404.0
2024-10-04 10:10:00,83.57,83.8,83.45,83.46,120367.0,81.6831,81.9079,81.5658,81.5756,120367.0
2024-10-04 10:20:00,83.47,83.47,83.13,83.19,92380.0,81.5854,81.5854,81.253,81.3117,92380.0
2024-10-04 10:30:00,83.18,83.24,83.02,83.16,186556.0,81.3019,81.3606,81.1455,81.2824,186556.0
2024-10-04 10:40:00,83.16,83.43,83.14,83.35,146607.0,81.2824,81.5463,81.2628,81.4681,146607.0
2024-10-04 10:50:00,83.34,83.47,83.3,83.39,120613.0,81.4583,81.5854,81.4192,81.5072,120613.0
2024-10-04 11:00:00,83.39,83.43,83.26,83.42,67392.0,81.5072,81.5463,81.3801,81.5365,67392.0
2024-10-04 11:10:00,83.42,83.49,83.36,83.47,88023.0,81.5365,81.6049,81.4778,81.5854,88023.0
2024-10-04 11:20:00,83.48,83.61,83.41,83.61,136596.0,81.5951,81.7222,81.5267,81.7222,136596.0
2024-10-04 11:30:00,83.61,83.77,83.6,83.72,58010.0,81.7222,81.8786,81.7124,81.8297,58010.0
2024-10-04 11:40:00,83.72,83.77,83.64,83.68,66469.0,81.8297,81.8786,81.7515,81.7906,66469.0
2024-10-04 11:50:00,83.67,83.75,83.58,83.69,64373.0,81.7808,81.859,81.6929,81.8004,64373.0
2024-10-04 12:00:00,83.69,83.84,83.68,83.73,67662.0,81.8004,81.947,81.7906,81.8395,67662.0
2024-10-04 12:10:00,83.73,83.77,83.72,83.76,40278.0,81.8395,81.8786,81.8297,81.8688,40278.0
2024-10-04 12:20:00,83.77,83.78,83.45,83.48,70998.0,81.8786,81.8884,81.5658,81.5951,70998.0
2024-10-04 12:30:00,83.49,83.62,83.44,83.57,202470.0,81.6049,81.732,81.556,81.6831,202470.0
2024-10-04 12:40:00,83.58,83.68,83.49,83.59,51830.0,81.6929,81.7906,81.6049,81.7027,51830.0
2024-10-04 12:50:00,83.61,83.64,83.5,83.62,43537.0,81.7222,81.7515,81.6147,81.732,43537.0
2024-10-04 13:00:00,83.63,83.63,83.53,83.58,44629.0,81.7418,81.7418,81.644,81.6929,44629.0
2024-10-04 13:10:00,83.58,83.7,83.58,83.65,56519.0,81.6929,81.8102,81.6929,81.7613,56519.0
2024-10-04 13:20:00,83.66,83.72,83.63,83.66,43870.0,81.7711,81.8297,81.7418,81.7711,43870.0
2024-10-04 13:30:00,83.66,83.74,83.6,83.73,41511.0,81.7711,81.8493,81.7124,81.8395,41511.0
2024-10-04 13:40:00,83.73,83.84,83.68,83.72,60271.0,81.8395,81.947,81.7906,81.8297,60271.0
2024-10-04 13:50:00,83.7,83.72,83.56,83.59,68150.0,81.8102,81.8297,81.6733,81.7027,68150.0
2024-10-04 14:00:00,83.61,83.61,83.49,83.54,52151.0,81.7222,81.7222,81.6049,81.6538,52151.0
2024-10-04 14:10:00,83.55,83.55,83.46,83.51,132058.0,81.6636,81.6636,81.5756,81.6245,132058.0
2024-10-04 14:20:00,83.51,83.65,83.5,83.65,37256.0,81.6245,81.7613,81.6147,81.7613,37256.0
2024-10-04 14:30:00,83.65,83.78,83.63,83.77,33454.0,81.7613,81.8884,81.7418,81.8786,33454.0
2024-10-04 14:40:00,83.77,83.8,83.7,83.79,69661.0,81.8786,81.9079,81.8102,81.8981,69661.0
2024-10-04 14:50:00,83.78,83.93,83.76,83.89,50003.0,81.8884,82.035,81.8688,81.9959,50003.0
2024-10-04 15:00:00,83.88,83.9,83.82,83.85,62108.0,81.9861,82.0057,81.9275,81.9568,62108.0
2024-10-04 15:10:00,83.86,83.91,83.73,83.81,59473.0,81.9666,82.0154,81.8395,81.9177,59473.0
2024-10-04 15:20:00,83.81,83.96,83.79,83.92,74213.0,81.9177,82.0643,81.8981,82.0252,74213.0
2024-10-04 15:30:00,83.91,84.03,83.83,83.99,105444.0,82.0154,82.1327,81.9372,82.0936,105444.0
2024-10-04 15:40:00,84.0,84.06,83.91,83.95,141917.0,82.1034,82.162,82.0154,82.0545,141917.0
2024-10-04 15:50:00,83.96,84.08,83.83,83.86,575903.0,82.0643,82.1816,81.9372,81.9666,575903.0
2024-10-07 09:30:00,83.55,83.55,82.16,82.42,500809.0,81.6636,81.6636,80.3049,80.5591,500809.0
2024-10-07 09:40:00,82.37,82.39,81.76,82.16,325252.0,80.5102,80.5297,79.914,80.3049,325252.0
2024-10-07 09:50:00,82.17,82.63,82.17,82.6,182975.0,80.3147,80.7643,80.3147,80.735,182975.0
2024-10-07 10:00:00,82.6,82.92,82.5,82.91,167616.0,80.735,81.0478,80.6373,81.038,167616.0
2024-10-07 10:10:00,82.91,82.98,82.76,82.78,106064.0,81.038,81.1064,80.8914,80.9109,106064.0
2024-10-07 10:20:00,82.78,82.87,82.64,82.64,112583.0,80.9109,80.9989,80.7741,80.7741,112583.0
2024-10-07 10:30:00,82.63,82.72,82.57,82.57,80027.0,80.7643,80.8523,80.7057,80.7057,80027.0
2024-10-07 10:40:00,82.57,82.66,82.37,82.4,98538.0,80.7057,80.7937,80.5102,80.5395,98538.0
2024-10-07 10:50:00,82.4,82.42,82.28,82.37,86225.0,80.5395,80.5591,80.4222,80.5102,86225.0
2024-10-07 11:00:00,82.39,82.53,82.29,82.47,98626.0,80.5297,80.6666,80.432,80.6079,98626.0
2024-10-07 11:10:00,82.48,82.52,82.33,82.37,104974.0,80.6177,80.6568,80.4711,80.5102,104974.0
2024-10-07 11:20:00,82.36,82.37,82.23,82.26,64040.0,80.5004,80.5102,80.3734,80.4027,64040.0
2024-10-07 11:30:00,82.25,82.29,82.02,82.03,34606.0,80.3929,80.432,80.1681,80.1779,34606.0
2024-10-07 11:40:00,82.03,82.18,81.92,81.97,63173.0,80.1779,80.3245,80.0704,80.1192,63173.0
2024-10-07 11:50:00,81.98,82.06,81.83,81.86,67760.0,80.129,80.2072,79.9824,80.0117,67760.0
2024-10-07 12:00:00,81.85,82.01,81.8,81.94,194707.0,80.0019,80.1583,79.9531,80.0899,194707.0
2024-10-07 12:10:00,81.93,81.93,81.76,81.78,118472.0,80.0801,80.0801,79.914,79.9335,118472.0
2024-10-07 12:20:00,81.78,81.79,81.63,81.7,289260.0,79.9335,79.9433,79.7869,79.8553,289260.0
2024-10-07 12:30:00,81.7,81.8,81.61,81.69,128601.0,79.8553,79.9531,79.7674,79.8456,128601.0
2024-10-07 12:40:00,81.69,81.84,81.67,81.68,70910.0,79.8456,79.9922,79.826,79.8358,70910.0
2024-10-07 12:50:00,81.67,81.78,81.64,81.73,72357.0,79.826,79.9335,79.7967,79.8846,72357.0
2024-10-07 13:00:00,81.73,81.74,81.39,81.47,118346.0,79.8846,79.8944,79.5523,79.6305,118346.0
2024-10-07 13:10:00,81.47,81.54,81.31,81.5,374603.0,79.6305,79.6989,79.4741,79.6598,374603.0
2024-10-07 13:20:00,81.5,81.75,81.49,81.6,347875.0,79.6598,79.9042,79.6501,79.7576,347875.0
2024-10-07 13:30:00,81.58,81.64,81.51,81.52,53755.0,79.738,79.7967,79.6696,79.6794,53755.0
2024-10-07 13:40:00,81.52,81.56,81.32,81.39,88020.0,79.6794,79.7185,79.4839,79.5523,88020.0
2024-10-07 13:50:00,81.38,81.49,81.31,81.48,81256.0,79.5426,79.6501,79.4741,79.6403,81256.0
2024-10-07 14:00:00,81.47,81.51,81.37,81.41,116142.0,79.6305,79.6696,79.5328,79.5719,116142.0
2024-10-07 14:10:00,81.41,81.48,81.19,81.22,97586.0,79.5719,79.6403,79.3568,79.3862,97586.0
2024-10-07 14:20:00,81.21,81.24,80.87,80.95,215986.0,79.3764,79.4057,79.0441,79.1223,215986.0
2024-10-07 14:30:00,80.95,81.04,80.61,80.65,254194.0,79.1223,79.2102,78.7899,78.829,254194.0
2024-10-07 14:40:00,80.65,80.92,80.39,80.43,357644.0,78.829,79.0929,78.5749,78.614,357644.0
2024-10-07 14:50:00,80.45,80.58,80.38,80.46,123944.0,78.6336,78.7606,78.5651,78.6433,123944.0
2024-10-07 15:00:00,80.46,80.62,80.4,80.52,126994.0,78.6433,78.7997,78.5847,78.702,126994.0
2024-10-07 15:10:00,80.53,80.57,80.42,80.42,257454.0,78.7117,78.7508,78.6042,78.6042,257454.0
2024-10-07 15:20:00,80.42,80.68,80.39,80.63,240251.0,78.6042,78.8584,78.5749,78.8095,240251.0
2024-10-07 15:30:00,80.63,80.68,80.29,80.51,275480.0,78.8095,78.8584,78.4772,78.6922,275480.0
2024-10-07 15:40:00,80.51,80.51,80.28,80.36,338717.0,78.6922,78.6922,78.4674,78.5456,338717.0
2024-10-07 15:50:00,80.37,80.5,80.18,80.3,1220718.0,78.5554,78.6824,78.3696,78.4869,1220718.0
2024-10-08 09:30:00,80.78,81.61,80.56,81.6,370180.0,78.9561,79.7674,78.7411,79.7576,370180.0
2024-10-08 09:40:00,81.61,81.75,81.38,81.65,185827.0,79.7674,79.9042,79.5426,79.8065,185827.0
2024-10-08 09:50:00,81.64,81.81,81.4,81.72,205064.0,79.7967,79.9628,79.5621,79.8749,205064.0
2024-10-08 10:00:00,81.72,81.77,81.34,81.61,308111.0,79.8749,79.9237,79.5035,79.7674,308111.0
2024-10-08 10:10:00,81.61,81.62,81.26,81.44,146193.0,79.7674,79.7771,79.4253,79.6012,146193.0
2024-10-08 10:20:00,81.45,81.66,81.4,81.48,119552.0,79.611,79.8162,79.5621,79.6403,119552.0
2024-10-08 10:30:00,81.47,81.5,81.29,81.34,123018.0,79.6305,79.6598,79.4546,79.5035,123018.0
2024-10-08 10:40:00,81.33,81.49,81.13,81.13,162768.0,79.4937,79.6501,79.2982,79.2982,162768.0
2024-10-08 10:50:00,81.15,81.33,81.09,81.25,185805.0,79.3177,79.4937,79.2591,79.4155,185805.0
2024-10-08 11:00:00,81.25,81.51,81.19,81.46,261860.0,79.4155,79.6696,79.3568,79.6207,261860.0
2024-10-08 11:10:00,81.47,81.47,81.25,81.36,92974.0,79.6305,79.6305,79.4155,79.523,92974.0
2024-10-08 11:20:00,81.35,81.41,81.08,81.11,97417.0,79.5132,79.5719,79.2493,79.2786,97417.0
2024-10-08 11:30:00,81.11,81.21,81.06,81.06,39360.0,79.2786,79.3764,79.2298,79.2298,39360.0
2024-10-08 11:40:00,81.07,81.16,81.02,81.09,67672.0,79.2396,79.3275,79.1907,79.2591,67672.0
2024-10-08 11:50:00,81.1,81.15,81.0,81.04,71007.0,79.2689,79.3177,79.1711,79.2102,71007.0
2024-10-08 12:00:00,81.03,81.3,80.99,81.25,348023.0,79.2005,79.4644,79.1614,79.4155,348023.0
2024-10-08 12:10:00,81.26,81.26,81.16,81.17,42124.0,79.4253,79.4253,79.3275,79.3373,42124.0
2024-10-08 12:20:00,81.18,81.2,81.05,81.07,53052.0,79.3471,79.3666,79.22,79.2396,53052.0
2024-10-08 12:30:00,81.08,81.11,81.02,81.09,72969.0,79.2493,79.2786,79.1907,79.2591,72969.0
2024-10-08 12:40:00,81.1,81.13,80.91,80.92,64000.0,79.2689,79.2982,79.0832,79.0929,64000.0
2024-10-08 12:50:00,80.92,80.94,80.83,80.84,40091.0,79.0929,79.1125,79.005,79.0147,40091.0
2024-10-08 13:00:00,80.84,80.86,80.57,80.6,107096.0,79.0147,79.0343,78.7508,78.7802,107096.0
2024-10-08 13:10:00,80.59,80.71,80.57,80.64,77844.0,78.7704,78.8877,78.7508,78.8193,77844.0
2024-10-08 13:20:00,80.64,80.76,80.62,80.66,83449.0,78.8193,78.9366,78.7997,78.8388,83449.0
2024-10-08 13:30:00,80.63,80.91,80.63,80.82,103475.0,78.8095,79.0832,78.8095,78.9952,103475.0
2024-10-08 13:40:00,80.81,80.91,80.81,80.82,52940.0,78.9854,79.0832,78.9854,78.9952,52940.0
2024-10-08 13:50:00,80.82,80.83,80.65,80.7,100221.0,78.9952,79.005,78.829,78.8779,100221.0
2024-10-08 14:00:00,80.7,80.79,80.68,80.73,58819.0,78.8779,78.9659,78.8584,78.9072,58819.0
2024-10-08 14:10:00,80.72,80.81,80.68,80.81,75145.0,78.8975,78.9854,78.8584,78.9854,75145.0
2024-10-08 14:20:00,80.81,80.88,80.8,80.86,75967.0,78.9854,79.0538,78.9756,79.0343,75967.0
2024-10-08 14:30:00,80.85,80.85,80.77,80.8,59318.0,79.0245,79.0245,78.9463,78.9756,59318.0
2024-10-08 14:40:00,80.8,80.81,80.59,80.66,67999.0,78.9756,78.9854,78.7704,78.8388,67999.0
2024-10-08 14:50:00,80.68,80.68,80.57,80.58,58653.0,78.8584,78.8584,78.7508,78.7606,58653.0
2024-10-08 15:00:00,80.57,80.61,80.52,80.56,76112.0,78.7508,78.7899,78.702,78.7411,76112.0
2024-10-08 15:10:00,80.56,80.65,80.54,80.63,58788.0,78.7411,78.829,78.7215,78.8095,58788.0
2024-10-08 15:20:00,80.63,80.77,80.6,80.7,107756.0,78.8095,78.9463,78.7802,78.8779,107756.0
2024-10-08 15:30:00,80.7,80.88,80.67,80.84,98536.0,78.8779,79.0538,78.8486,79.0147,98536.0
2024-10-08 15:40:00,80.85,80.93,80.77,80.78,163719.0,79.0245,79.1027,78.9463,78.9561,163719.0
2024-10-08 15:50:00,80.79,80.86,80.49,80.5,997393.0,78.9659,79.0343,78.6726,78.6824,997393.0
2024-10-09 09:30:00,79.66,80.43,79.66,79.87,605219.0,77.8614,78.614,77.8614,78.0666,605219.0
2024-10-09 09:40:00,79.87,80.45,79.66,80.29,324895.0,78.0666,78.6336,77.8614,78.4772,324895.0
2024-10-09 09:50:00,80.25,80.52,79.99,80.49,220182.0,78.4381,78.702,78.1839,78.6726,220182.0
2024-10-09 10:00:00,80.49,80.56,80.21,80.28,214946.0,78.6726,78.7411,78.399,78.4674,214946.0
2024-10-09 10:10:00,80.3,80.41,79.88,79.92,107836.0,78.4869,78.5945,78.0764,78.1155,107836.0
2024-10-09 10:20:00,79.92,80.0,79.77,79.87,183424.0,78.1155,78.1937,77.9689,78.0666,183424.0
2024-10-09 10:30:00,79.86,80.09,79.81,80.01,143846.0,78.0569,78.2817,78.008,78.2035,143846.0
2024-10-09 10:40:00,80.0,80.29,79.96,80.26,89303.0,78.1937,78.4772,78.1546,78.4478,89303.0
2024-10-09 10:50:00,80.28,80.34,80.02,80.06,254614.0,78.4674,78.526,78.2133,78.2524,254614.0
2024-10-09 11:00:00,80.06,80.16,80.0,80.07,106555.0,78.2524,78.3501,78.1937,78.2621,106555.0
2024-10-09 11:10:00,80.08,80.37,80.07,80.29,95568.0,78.2719,78.5554,78.2621,78.4772,95568.0
2024-10-09 11:20:00,80.29,80.5,80.22,80.42,123224.0,78.4772,78.6824,78.4087,78.6042,123224.0
2024-10-09 11:30:00,80.42,80.66,80.39,80.66,163654.0,78.6042,78.8388,78.5749,78.8388,163654.0
2024-10-09 11:40:00,80.67,80.98,80.66,80.83,152721.0,78.8486,79.1516,78.8388,79.005,152721.0
2024-10-09 11:50:00,80.83,81.1,80.72,81.06,291340.0,79.005,79.2689,78.8975,79.2298,291340.0
2024-10-09 12:00:00,81.07,81.1,80.84,80.98,283912.0,79.2396,79.2689,79.0147,79.1516,283912.0
2024-10-09 12:10:00,80.98,81.09,80.88,80.88,147317.0,79.1516,79.2591,79.0538,79.0538,147317.0
2024-10-09 12:20:00,80.88,80.91,80.73,80.75,103073.0,79.0538,79.0832,78.9072,78.9268,103073.0
2024-10-09 12:30:00,80.73,80.92,80.73,80.88,67618.0,78.9072,79.0929,78.9072,79.0538,67618.0
2024-10-09 12:40:00,80.87,80.91,80.81,80.87,48431.0,79.0441,79.0832,78.9854,79.0441,48431.0
2024-10-09 12:50:00,80.88,80.9,80.75,80.82,50790.0,79.0538,79.0734,78.9268,78.9952,50790.0
2024-10-09 13:00:00,80.82,80.86,80.74,80.81,53812.0,78.9952,79.0343,78.917,78.9854,53812.0
2024-10-09 13:10:00,80.81,80.85,80.78,80.85,60730.0,78.9854,79.0245,78.9561,79.0245,60730.0
2024-10-09 13:20:00,80.86,80.86,80.79,80.8,56738.0,79.0343,79.0343,78.9659,78.9756,56738.0
2024-10-09 13:30:00,80.8,80.81,80.55,80.58,130429.0,78.9756,78.9854,78.7313,78.7606,130429.0
2024-10-09 13:40:00,80.58,80.58,80.34,80.36,70306.0,78.7606,78.7606,78.526,78.5456,70306.0
2024-10-09 13:50:00,80.37,80.4,80.18,80.2,71822.0,78.5554,78.5847,78.3696,78.3892,71822.0
2024-10-09 14:00:00,80.2,80.39,80.18,80.37,96279.0,78.3892,78.5749,78.3696,78.5554,96279.0
2024-10-09 14:10:00,80.37,80.39,80.17,80.19,75332.0,78.5554,78.5749,78.3599,78.3794,75332.0
2024-10-09 14:20:00,80.18,80.32,80.17,80.23,96491.0,78.3696,78.5065,78.3599,78.4185,96491.0
2024-10-09 14:30:00,80.22,80.23,80.15,80.19,116012.0,78.4087,78.4185,78.3403,78.3794,116012.0
2024-10-09 14:40:00,80.17,80.21,80.13,80.17,115961.0,78.3599,78.399,78.3208,78.3599,115961.0
2024-10-09 14:50:00,80.17,80.34,80.05,80.33,118426.0,78.3599,78.526,78.2426,78.5163,118426.0
2024-10-09 15:00:00,80.34,80.45,80.3,80.42,113888.0,78.526,78.6336,78.4869,78.6042,113888.0
2024-10-09 15:10:00,80.43,80.53,80.36,80.52,122487.0,78.614,78.7117,78.5456,78.702,122487.0
2024-10-09 15:20:00,80.51,80.74,80.5,80.68,107388.0,78.6922,78.917,78.6824,78.8584,107388.0
2024-10-09 15:30:00,80.69,80.82,80.62,80.79,119356.0,78.8681,78.9952,78.7997,78.9659,119356.0
2024-10-09 15:40:00,80.79,80.84,80.68,80.69,203635.0,78.9659,79.0147,78.8584,78.8681,203635.0
2024-10-09 15:50:00,80.69,80.71,80.43,80.57,755659.0,78.8681,78.8877,78.614,78.7508,755659.0
2024-10-10 09:30:00,81.0,82.3,81.0,82.23,373379.0,79.1711,80.4418,79.1711,80.3734,373379.0
2024-10-10 09:40:00,82.23,82.45,81.82,82.42,176374.0,80.3734,80.5884,79.9726,80.5591,176374.0
2024-10-10 09:50:00,82.44,82.56,82.19,82.21,217253.0,80.5786,80.6959,80.3343,80.3538,217253.0
2024-10-10 10:00:00,82.19,82.46,82.11,82.34,168842.0,80.3343,80.5982,80.2561,80.4809,168842.0
2024-10-10 10:10:00,82.36,82.36,81.94,81.98,120606.0,80.5004,80.5004,80.0899,80.129,120606.0
2024-10-10 10:20:00,81.96,82.2,81.71,81.73,134668.0,80.1095,80.344,79.8651,79.8846,134668.0
2024-10-10 10:30:00,81.72,81.9,81.68,81.73,100139.0,79.8749,80.0508,79.8358,79.8846,100139.0
2024-10-10 10:40:00,81.73,81.84,81.61,81.67,93119.0,79.8846,79.9922,79.7674,79.826,93119.0
2024-10-10 10:50:00,81.67,81.79,81.65,81.76,62459.0,79.826,79.9433,79.8065,79.914,62459.0
2024-10-10 11:00:00,81.76,81.84,81.69,81.78,74562.0,79.914,79.9922,79.8456,79.9335,74562.0
2024-10-10 11:10:00,81.78,81.88,81.76,81.84,66489.0,79.9335,80.0313,79.914,79.9922,66489.0
2024-10-10 11:20:00,81.83,81.85,81.44,81.44,96191.0,79.9824,80.0019,79.6012,79.6012,96191.0
2024-10-10 11:30:00,81.44,81.44,81.29,81.42,101278.0,79.6012,79.6012,79.4546,79.5816,101278.0
2024-10-10 11:40:00,81.42,81.5,81.37,81.41,63564.0,79.5816,79.6598,79.5328,79.5719,63564.0
2024-10-10 11:50:00,81.42,81.47,81.33,81.37,80643.0,79.5816,79.6305,79.4937,79.5328,80643.0
2024-10-10 12:00:00,81.37,81.6,81.37,81.59,76910.0,79.5328,79.7576,79.5328,79.7478,76910.0
2024-10-10 12:10:00,81.59,81.69,81.57,81.65,50198.0,79.7478,79.8456,79.7283,79.8065,50198.0
2024-10-10 12:20:00,81.66,81.77,81.65,81.72,39132.0,79.8162,79.9237,79.8065,79.8749,39132.0
2024-10-10 12:30:00,81.73,81.75,81.59,81.62,40242.0,79.8846,79.9042,79.7478,79.7771,40242.0
2024-10-10 12:40:00,81.62,81.62,81.32,81.34,71702.0,79.7771,79.7771,79.4839,79.5035,71702.0
2024-10-10 12:50:00,81.33,81.37,81.07,81.1,70182.0,79.4937,79.5328,79.2396,79.2689,70182.0
2024-10-10 13:00:00,81.09,81.1,80.82,81.06,137144.0,79.2591,79.2689,78.9952,79.2298,137144.0
2024-10-10 13:10:00,81.05,81.06,80.91,80.96,65266.0,79.22,79.2298,79.0832,79.132,65266.0
2024-10-10 13:20:00,80.97,81.05,80.89,80.95,52629.0,79.1418,79.22,79.0636,79.1223,52629.0
2024-10-10 13:30:00,80.95,81.04,80.92,81.01,70860.0,79.1223,79.2102,79.0929,79.1809,70860.0
2024-10-10 13:40:00,81.03,81.11,81.0,81.11,41411.0,79.2005,79.2786,79.1711,79.2786,41411.0
2024-10-10 13:50:00,81.12,81.18,80.96,81.16,61072.0,79.2884,79.3471,79.132,79.3275,61072.0
2024-10-10 14:00:00,81.17,81.3,81.13,81.27,58566.0,79.3373,79.4644,79.2982,79.435,58566.0
2024-10-10 14:10:00,81.27,81.31,81.15,81.22,57172.0,79.435,79.4741,79.3177,79.3862,57172.0
2024-10-10 14:20:00,81.22,81.28,81.18,81.23,96376.0,79.3862,79.4448,79.3471,79.3959,96376.0
2024-10-10 14:30:00,81.23,81.25,81.06,81.23,84551.0,79.3959,79.4155,79.2298,79.3959,84551.0
2024-10-10 14:40:00,81.23,81.23,81.14,81.17,61296.0,79.3959,79.3959,79.308,79.3373,61296.0
2024-10-10 14:50:00,81.17,81.18,81.04,81.05,71924.0,79.3373,79.3471,79.2102,79.22,71924.0
2024-10-10 15:00:00,81.06,81.09,80.96,81.0,84870.0,79.2298,79.2591,79.132,79.1711,84870.0
2024-10-10 15:10:00,81.01,81.14,80.91,81.13,87038.0,79.1809,79.308,79.0832,79.2982,87038.0
2024-10-10 15:20:00,81.13,81.19,81.07,81.12,79809.0,79.2982,79.3568,79.2396,79.2884,79809.0
2024-10-10 15:30:00,81.12,81.25,81.1,81.19,91088.0,79.2884,79.4155,79.2689,79.3568,91088.0
2024-10-10 15:40:00,81.19,81.25,81.11,81.24,119509.0,79.3568,79.4155,79.2786,79.4057,119509.0
2024-10-10 15:50:00,81.26,81.29,80.88,80.94,622826.0,79.4253,79.4546,79.0538,79.1125,622826.0
2024-10-11 09:30:00,80.98,81.05,80.39,80.62,289619.0,79.1516,79.22,78.5749,78.7997,289619.0
2024-10-11 09:40:00,80.65,81.09,80.48,81.01,162722.0,78.829,79.2591,78.6629,79.1809,162722.0
2024-10-11 09:50:00,80.99,81.31,80.89,81.14,115442.0,79.1614,79.4741,79.0636,79.308,115442.0
2024-10-11 10:00:00,81.13,81.53,81.12,81.5,108545.0,79.2982,79.6892,79.2884,79.6598,108545.0
2024-10-11 10:10:00,81.5,81.76,81.46,81.67,156437.0,79.6598,79.914,79.6207,79.826,156437.0
2024-10-11 10:20:00,81.68,81.77,81.51,81.51,79424.0,79.8358,79.9237,79.6696,79.6696,79424.0
2024-10-11 10:30:00,81.51,81.52,81.15,81.26,74392.0,79.6696,79.6794,79.3177,79.4253,74392.0
2024-10-11 10:40:00,81.27,81.3,81.06,81.27,74818.0,79.435,79.4644,79.2298,79.435,74818.0
2024-10-11 10:50:00,81.27,81.37,81.24,81.27,75009.0,79.435,79.5328,79.4057,79.435,75009.0
2024-10-11 11:00:00,81.27,81.46,81.17,81.44,70856.0,79.435,79.6207,79.3373,79.6012,70856.0
2024-10-11 11:10:00,81.43,81.56,81.42,81.48,59061.0,79.5914,79.7185,79.5816,79.6403,59061.0
2024-10-11 11:20:00,81.49,81.56,81.45,81.51,46679.0,79.6501,79.7185,79.611,79.6696,46679.0
2024-10-11 11:30:00,81.51,81.65,81.36,81.61,59764.0,79.6696,79.8065,79.523,79.7674,59764.0
2024-10-11 11:40:00,81.61,81.65,81.49,81.5,62743.0,79.7674,79.8065,79.6501,79.6598,62743.0
2024-10-11 11:50:00,81.49,81.49,81.38,81.47,43936.0,79.6501,79.6501,79.5426,79.6305,43936.0
2024-10-11 12:00:00,81.47,81.58,81.39,81.4,75823.0,79.6305,79.738,79.5523,79.5621,75823.0
2024-10-11 12:10:00,81.39,81.54,81.38,81.48,41346.0,79.5523,79.6989,79.5426,79.6403,41346.0
2024-10-11 12:20:00,81.48,81.6,81.44,81.45,45488.0,79.6403,79.7576,79.6012,79.611,45488.0
2024-10-11 12:30:00,81.45,81.6,81.44,81.54,36467.0,79.611,79.7576,79.6012,79.6989,36467.0
2024-10-11 12:40:00,81.54,81.59,81.47,81.48,47443.0,79.6989,79.7478,79.6305,79.6403,47443.0
2024-10-11 12:50:00,81.49,81.52,81.44,81.49,46951.0,79.6501,79.6794,79.6012,79.6501,46951.0
2024-10-11 13:00:00,81.49,81.53,81.42,81.48,70956.0,79.6501,79.6892,79.5816,79.6403,70956.0
2024-10-11 13:10:00,81.49,81.57,81.44,81.51,43397.0,79.6501,79.7283,79.6012,79.6696,43397.0
2024-10-11 13:20:00,81.51,81.57,81.51,81.52,29939.0,79.6696,79.7283,79.6696,79.6794,29939.0
2024-10-11 13:30:00,81.52,81.52,81.43,81.51,49964.0,79.6794,79.6794,79.5914,79.6696,49964.0
2024-10-11 13:40:00,81.51,81.69,81.51,81.56,67839.0,79.6696,79.8456,79.6696,79.7185,67839.0
2024-10-11 13:50:00,81.56,81.6,81.5,81.54,40933.0,79.7185,79.7576,79.6598,79.6989,40933.0
2024-10-11 14:00:00,81.55,81.62,81.53,81.59,56116.0,79.7087,79.7771,79.6892,79.7478,56116.0
2024-10-11 14:10:00,81.58,81.65,81.51,81.62,54440.0,79.738,79.8065,79.6696,79.7771,54440.0
2024-10-11 14:20:00,81.62,81.62,81.48,81.49,43969.0,79.7771,79.7771,79.6403,79.6501,43969.0
2024-10-11 14:30:00,81.48,81.55,81.48,81.52,52972.0,79.6403,79.7087,79.6403,79.6794,52972.0
2024-10-11 14:40:00,81.51,81.55,81.46,81.5,76189.0,79.6696,79.7087,79.6207,79.6598,76189.0
2024-10-11 14:50:00,81.5,81.59,81.48,81.55,57847.0,79.6598,79.7478,79.6403,79.7087,57847.0
2024-10-11 15:00:00,81.54,81.57,81.46,81.51,59109.0,79.6989,79.7283,79.6207,79.6696,59109.0
2024-10-11 15:10:00,81.51,81.58,81.47,81.47,97018.0,79.6696,79.738,79.6305,79.6305,97018.0
2024-10-11 15:20:00,81.48,81.66,81.47,81.66,116629.0,79.6403,79.8162,79.6305,79.8162,116629.0
2024-10-11 15:30:00,81.67,81.68,81.55,81.61,95918.0,79.826,79.8358,79.7087,79.7674,95918.0
2024-10-11 15:40:00,81.6,81.65,81.5,81.65,145307.0,79.7576,79.8065,79.6598,79.8065,145307.0
2024-10-11 15:50:00,81.67,81.88,81.58,81.85,676071.0,79.826,80.0313,79.738,80.0019,676071.0
2024-10-14 09:30:00,81.9,82.45,81.61,82.39,137411.0,80.0508,80.5884,79.7674,80.5297,137411.0
2024-10-14 09:40:00,82.39,82.63,82.35,82.55,89416.0,80.5297,80.7643,80.4907,80.6861,89416.0
2024-10-14 09:50:00,82.55,82.69,82.4,82.66,113456.0,80.6861,80.823,80.5395,80.7937,113456.0
2024-10-14 10:00:00,82.66,82.69,82.47,82.64,150092.0,80.7937,80.823,80.6079,80.7741,150092.0
2024-10-14 10:10:00,82.64,82.99,82.64,82.93,140199.0,80.7741,81.1162,80.7741,81.0576,140199.0
2024-10-14 10:20:00,82.93,83.13,82.91,83.03,151646.0,81.0576,81.253,81.038,81.1553,151646.0
2024-10-14 10:30:00,83.04,83.19,83.02,83.1,90130.0,81.1651,81.3117,81.1455,81.2237,90130.0
2024-10-14 10:40:00,83.11,83.13,82.96,83.02,137301.0,81.2335,81.253,81.0869,81.1455,137301.0
2024-10-14 10:50:00,83.02,83.1,82.95,83.04,51748.0,81.1455,81.2237,81.0771,81.1651,51748.0
2024-10-14 11:00:00,83.04,83.12,82.91,82.91,83736.0,81.1651,81.2433,81.038,81.038,83736.0
2024-10-14 11:10:00,82.91,82.96,82.85,82.89,60178.0,81.038,81.0869,80.9794,81.0185,60178.0
2024-10-14 11:20:00,82.88,82.95,82.81,82.93,40469.0,81.0087,81.0771,80.9403,81.0576,40469.0
2024-10-14 11:30:00,82.95,82.99,82.83,82.92,31642.0,81.0771,81.1162,80.9598,81.0478,31642.0
2024-10-14 11:40:00,82.92,82.99,82.87,82.89,34502.0,81.0478,81.1162,80.9989,81.0185,34502.0
2024-10-14 11:50:00,82.89,82.94,82.86,82.92,26139.0,81.0185,81.0673,80.9891,81.0478,26139.0
2024-10-14 12:00:00,82.92,83.0,82.87,82.87,30230.0,81.0478,81.126,80.9989,80.9989,30230.0
2024-10-14 12:10:00,82.87,82.91,82.83,82.86,22567.0,80.9989,81.038,80.9598,80.9891,22567.0
2024-10-14 12:20:00,82.86,82.88,82.83,82.87,28423.0,80.9891,81.0087,80.9598,80.9989,28423.0
2024-10-14 12:30:00,82.86,82.97,82.85,82.91,50683.0,80.9891,81.0967,80.9794,81.038,50683.0
2024-10-14 12:40:00,82.92,83.01,82.91,82.98,31940.0,81.0478,81.1357,81.038,81.1064,31940.0
2024-10-14 12:50:00,82.98,83.08,82.98,83.08,40785.0,81.1064,81.2042,81.1064,81.2042,40785.0
2024-10-14 13:00:00,83.08,83.11,82.98,82.98,36090.0,81.2042,81.2335,81.1064,81.1064,36090.0
2024-10-14 13:10:00,82.97,82.99,82.8,82.82,44790.0,81.0967,81.1162,80.9305,80.95,44790.0
2024-10-14 13:20:00,82.81,82.81,82.67,82.73,31816.0,80.9403,80.9403,80.8034,80.8621,31816.0
2024-10-14 13:30:00,82.72,82.78,82.67,82.69,30055.0,80.8523,80.9109,80.8034,80.823,30055.0
2024-10-14 13:40:00,82.68,82.69,82.61,82.66,20785.0,80.8132,80.823,80.7448,80.7937,20785.0
2024-10-14 13:50:00,82.66,82.69,82.61,82.64,57485.0,80.7937,80.823,80.7448,80.7741,57485.0
2024-10-14 14:00:00,82.64,82.71,82.55,82.71,65459.0,80.7741,80.8425,80.6861,80.8425,65459.0
2024-10-14 14:10:00,82.7,82.73,82.59,82.71,41375.0,80.8327,80.8621,80.7252,80.8425,41375.0
2024-10-14 14:20:00,82.72,82.85,82.71,82.81,48959.0,80.8523,80.9794,80.8425,80.9403,48959.0
2024-10-14 14:30:00,82.81,82.88,82.76,82.86,42147.0,80.9403,81.0087,80.8914,80.9891,42147.0
2024-10-14 14:40:00,82.86,82.88,82.73,82.79,36370.0,80.9891,81.0087,80.8621,80.9207,36370.0
2024-10-14 14:50:00,82.8,82.85,82.78,82.82,49905.0,80.9305,80.9794,80.9109,80.95,49905.0
2024-10-14 15:00:00,82.81,82.92,82.79,82.9,44397.0,80.9403,81.0478,80.9207,81.0282,44397.0
2024-10-14 15:10:00,82.91,82.93,82.83,82.89,63350.0,81.038,81.0576,80.9598,81.0185,63350.0
2024-10-14 15:20:00,82.89,82.93,82.86,82.89,75724.0,81.0185,81.0576,80.9891,81.0185,75724.0
2024-10-14 15:30:00,82.88,82.92,82.85,82.85,66659.0,81.0087,81.0478,80.9794,80.9794,66659.0
2024-10-14 15:40:00,82.86,82.95,82.81,82.95,135355.0,80.9891,81.0771,80.9403,81.0771,135355.0
2024-10-14 15:50:00,82.95,82.97,82.81,82.92,652451.0,81.0771,81.0967,80.9403,81.0478,652451.0
2024-10-15 09:30:00,83.0,83.81,83.0,83.81,337523.0,81.126,81.9177,81.126,81.9177,337523.0
2024-10-15 09:40:00,83.8,83.81,83.39,83.73,145083.0,81.9079,81.9177,81.5072,81.8395,145083.0
2024-10-15 09:50:00,83.74,83.88,83.59,83.71,208555.0,81.8493,81.9861,81.7027,81.8199,208555.0
2024-10-15 10:00:00,83.71,83.78,83.39,83.46,87314.0,81.8199,81.8884,81.5072,81.5756,87314.0
2024-10-15 10:10:00,83.48,83.73,83.44,83.65,93947.0,81.5951,81.8395,81.556,81.7613,93947.0
2024-10-15 10:20:00,83.65,83.8,83.57,83.77,89431.0,81.7613,81.9079,81.6831,81.8786,89431.0
2024-10-15 10:30:00,83.78,83.99,83.67,83.95,130690.0,81.8884,82.0936,81.7808,82.0545,130690.0
2024-10-15 10:40:00,83.94,84.05,83.77,83.86,276777.0,82.0448,82.1523,81.8786,81.9666,276777.0
2024-10-15 10:50:00,83.87,83.89,83.62,83.63,68320.0,81.9763,81.9959,81.732,81.7418,68320.0
2024-10-15 11:00:00,83.63,83.65,83.44,83.57,102692.0,81.7418,81.7613,81.556,81.6831,102692.0
2024-10-15 11:10:00,83.57,83.62,83.27,83.42,67909.0,81.6831,81.732,81.3899,81.5365,67909.0
2024-10-15 11:20:00,83.43,83.75,83.41,83.74,41919.0,81.5463,81.859,81.5267,81.8493,41919.0
2024-10-15 11:30:00,83.72,83.81,83.59,83.81,58731.0,81.8297,81.9177,81.7027,81.9177,58731.0
2024-10-15 11:40:00,83.81,83.84,83.71,83.78,61734.0,81.9177,81.947,81.8199,81.8884,61734.0
2024-10-15 11:50:00,83.8,83.84,83.69,83.75,71990.0,81.9079,81.947,81.8004,81.859,71990.0
2024-10-15 12:00:00,83.74,83.74,83.6,83.61,30601.0,81.8493,81.8493,81.7124,81.7222,30601.0
2024-10-15 12:10:00,83.59,83.59,83.41,83.49,60821.0,81.7027,81.7027,81.5267,81.6049,60821.0
2024-10-15 12:20:00,83.49,83.54,83.44,83.44,32194.0,81.6049,81.6538,81.556,81.556,32194.0
2024-10-15 12:30:00,83.43,83.5,83.34,83.4,50866.0,81.5463,81.6147,81.4583,81.5169,50866.0
2024-10-15 12:40:00,83.39,83.48,83.35,83.44,55634.0,81.5072,81.5951,81.4681,81.556,55634.0
2024-10-15 12:50:00,83.44,83.53,83.32,83.45,62503.0,81.556,81.644,81.4387,81.5658,62503.0
2024-10-15 13:00:00,83.46,83.56,83.36,83.56,50456.0,81.5756,81.6733,81.4778,81.6733,50456.0
2024-10-15 13:10:00,83.56,83.58,83.45,83.57,45903.0,81.6733,81.6929,81.5658,81.6831,45903.0
2024-10-15 13:20:00,83.57,83.68,83.56,83.63,77928.0,81.6831,81.7906,81.6733,81.7418,77928.0
2024-10-15 13:30:00,83.63,83.65,83.51,83.56,69896.0,81.7418,81.7613,81.6245,81.6733,69896.0
2024-10-15 13:40:00,83.57,83.63,83.55,83.56,43102.0,81.6831,81.7418,81.6636,81.6733,43102.0
2024-10-15 13:50:00,83.56,83.58,83.28,83.31,65418.0,81.6733,81.6929,81.3997,81.429,65418.0
2024-10-15 14:00:00,83.3,83.3,83.11,83.16,88432.0,81.4192,81.4192,81.2335,81.2824,88432.0
2024-10-15 14:10:00,83.16,83.21,83.05,83.1,243141.0,81.2824,81.3312,81.1748,81.2237,243141.0
2024-10-15 14:20:00,83.1,83.1,82.81,82.82,81410.0,81.2237,81.2237,80.9403,80.95,81410.0
2024-10-15 14:30:00,82.81,82.98,82.76,82.98,73180.0,80.9403,81.1064,80.8914,81.1064,73180.0
2024-10-15 14:40:00,82.98,83.0,82.77,82.81,97917.0,81.1064,81.126,80.9012,80.9403,97917.0
2024-10-15 14:50:00,82.81,82.89,82.77,82.89,110153.0,80.9403,81.0185,80.9012,81.0185,110153.0
2024-10-15 15:00:00,82.9,82.9,82.73,82.74,143143.0,81.0282,81.0282,80.8621,80.8718,143143.0
2024-10-15 15:10:00,82.73,82.81,82.66,82.74,88228.0,80.8621,80.9403,80.7937,80.8718,88228.0
2024-10-15 15:20:00,82.75,82.9,82.72,82.88,110162.0,80.8816,81.0282,80.8523,81.0087,110162.0
2024-10-15 15:30:00,82.88,83.1,82.85,83.09,153934.0,81.0087,81.2237,80.9794,81.2139,153934.0
2024-10-15 15:40:00,83.09,83.13,82.96,83.11,191652.0,81.2139,81.253,81.0869,81.2335,191652.0
2024-10-15 15:50:00,83.11,83.12,82.74,82.83,712809.0,81.2335,81.2433,80.8718,80.9598,712809.0
2024-10-16 09:30:00,83.08,83.18,82.72,82.85,327132.0,81.2042,81.3019,80.8523,80.9794,327132.0
2024-10-16 09:40:00,82.87,83.2,82.79,83.15,136083.0,80.9989,81.3215,80.9207,81.2726,136083.0
2024-10-16 09:50:00,83.15,83.18,83.04,83.16,129396.0,81.2726,81.3019,81.1651,81.2824,129396.0
2024-10-16 10:00:00,83.17,83.41,83.08,83.28,114169.0,81.2921,81.5267,81.2042,81.3997,114169.0
2024-10-16 10:10:00,83.28,83.32,83.14,83.3,47037.0,81.3997,81.4387,81.2628,81.4192,47037.0
2024-10-16 10:20:00,83.29,83.3,83.08,83.11,42123.0,81.4094,81.4192,81.2042,81.2335,42123.0
2024-10-16 10:30:00,83.09,83.28,83.07,83.22,56920.0,81.2139,81.3997,81.1944,81.341,56920.0
2024-10-16 10:40:00,83.23,83.36,83.2,83.21,42220.0,81.3508,81.4778,81.3215,81.3312,42220.0
2024-10-16 10:50:00,83.22,83.47,83.16,83.47,56157.0,81.341,81.5854,81.2824,81.5854,56157.0
2024-10-16 11:00:00,83.48,83.63,83.48,83.55,57241.0,81.5951,81.7418,81.5951,81.6636,57241.0
2024-10-16 11:10:00,83.57,83.63,83.53,83.56,56448.0,81.6831,81.7418,81.644,81.6733,56448.0
2024-10-16 11:20:00,83.54,83.57,83.44,83.51,60152.0,81.6538,81.6831,81.556,81.6245,60152.0
2024-10-16 11:30:00,83.51,83.67,83.5,83.67,61327.0,81.6245,81.7808,81.6147,81.7808,61327.0
2024-10-16 11:40:00,83.66,83.76,83.63,83.64,45650.0,81.7711,81.8688,81.7418,81.7515,45650.0
2024-10-16 11:50:00,83.63,83.67,83.57,83.62,44064.0,81.7418,81.7808,81.6831,81.732,44064.0
2024-10-16 12:00:00,83.63,83.79,83.61,83.78,69303.0,81.7418,81.8981,81.7222,81.8884,69303.0
2024-10-16 12:10:00,83.78,83.82,83.73,83.75,80311.0,81.8884,81.9275,81.8395,81.859,80311.0
2024-10-16 12:20:00,83.75,83.89,83.74,83.84,57008.0,81.859,81.9959,81.8493,81.947,57008.0
2024-10-16 12:30:00,83.85,83.9,83.8,83.89,32958.0,81.9568,82.0057,81.9079,81.9959,32958.0
2024-10-16 12:40:00,83.9,83.96,83.86,83.95,44074.0,82.0057,82.0643,81.9666,82.0545,44074.0
2024-10-16 12:50:00,83.95,83.99,83.92,83.95,35873.0,82.0545,82.0936,82.0252,82.0545,35873.0
2024-10-16 13:00:00,83.96,84.0,83.93,83.94,29127.0,82.0643,82.1034,82.035,82.0448,29127.0
2024-10-16 13:10:00,83.95,83.99,83.93,83.96,25912.0,82.0545,82.0936,82.035,82.0643,25912.0
2024-10-16 13:20:00,83.97,84.0,83.85,83.87,58904.0,82.0741,82.1034,81.9568,81.9763,58904.0
2024-10-16 13:30:00,83.86,83.96,83.84,83.93,35101.0,81.9666,82.0643,81.947,82.035,35101.0
2024-10-16 13:40:00,83.92,84.06,83.9,83.99,49228.0,82.0252,82.162,82.0057,82.0936,49228.0
2024-10-16 13:50:00,83.98,84.1,83.97,84.09,32115.0,82.0838,82.2011,82.0741,82.1914,32115.0
2024-10-16 14:00:00,84.09,84.14,83.98,84.06,76045.0,82.1914,82.2402,82.0838,82.162,76045.0
2024-10-16 14:10:00,84.06,84.11,84.04,84.08,46370.0,82.162,82.2109,82.1425,82.1816,46370.0
2024-10-16 14:20:00,84.08,84.12,84.06,84.11,38422.0,82.1816,82.2207,82.162,82.2109,38422.0
2024-10-16 14:30:00,84.12,84.27,84.1,84.24,95276.0,82.2207,82.3673,82.2011,82.338,95276.0
2024-10-16 14:40:00,84.24,84.27,84.15,84.17,82590.0,82.338,82.3673,82.25,82.2696,82590.0
2024-10-16 14:50:00,84.18,84.28,84.16,84.26,194388.0,82.2793,82.3771,82.2598,82.3575,194388.0
2024-10-16 15:00:00,84.25,84.25,84.16,84.2,54896.0,82.3478,82.3478,82.2598,82.2989,54896.0
2024-10-16 15:10:00,84.21,84.45,84.2,84.42,106462.0,82.3087,82.5432,82.2989,82.5139,106462.0
2024-10-16 15:20:00,84.42,84.45,84.36,84.42,89223.0,82.5139,82.5432,82.4553,82.5139,89223.0
2024-10-16 15:30:00,84.43,84.57,84.4,84.55,171193.0,82.5237,82.6605,82.4944,82.641,171193.0
2024-10-16 15:40:00,84.56,84.64,84.51,84.53,173940.0,82.6508,82.7289,82.6019,82.6214,173940.0
2024-10-16 15:50:00,84.55,84.57,84.33,84.36,607819.0,82.641,82.6605,82.4259,82.4553,607819.0
2024-10-17 09:30:00,84.3,84.57,84.07,84.17,419717.0,82.3966,82.6605,82.1718,82.2696,419717.0
2024-10-17 09:40:00,84.16,84.23,83.96,84.0,116462.0,82.2598,82.3282,82.0643,82.1034,116462.0
2024-10-17 09:50:00,84.0,84.43,83.84,84.35,139216.0,82.1034,82.5237,81.947,82.4455,139216.0
2024-10-17 10:00:00,84.35,84.52,84.2,84.31,118722.0,82.4455,82.6117,82.2989,82.4064,118722.0
2024-10-17 10:10:00,84.33,84.34,84.18,84.27,76952.0,82.4259,82.4357,82.2793,82.3673,76952.0
2024-10-17 10:20:00,84.26,84.27,84.04,84.14,76960.0,82.3575,82.3673,82.1425,82.2402,76960.0
2024-10-17 10:30:00,84.15,84.3,84.09,84.26,61724.0,82.25,82.3966,82.1914,82.3575,61724.0
2024-10-17 10:40:00,84.26,84.36,84.23,84.26,82455.0,82.3575,82.4553,82.3282,82.3575,82455.0
2024-10-17 10:50:00,84.27,84.36,84.25,84.27,51210.0,82.3673,82.4553,82.3478,82.3673,51210.0
2024-10-17 11:00:00,84.28,84.29,84.09,84.12,54994.0,82.3771,82.3868,82.1914,82.2207,54994.0
2024-10-17 11:10:00,84.12,84.29,84.09,84.21,39823.0,82.2207,82.3868,82.1914,82.3087,39823.0
2024-10-17 11:20:00,84.22,84.27,84.07,84.11,52489.0,82.3184,82.3673,82.1718,82.2109,52489.0
2024-10-17 11:30:00,84.11,84.27,84.09,84.26,67091.0,82.2109,82.3673,82.1914,82.3575,67091.0
2024-10-17 11:40:00,84.26,84.31,84.19,84.3,53656.0,82.3575,82.4064,82.2891,82.3966,53656.0
2024-10-17 11:50:00,84.31,84.43,84.29,84.41,36870.0,82.4064,82.5237,82.3868,82.5041,36870.0
2024-10-17 12:00:00,84.41,84.54,84.36,84.43,46291.0,82.5041,82.6312,82.4553,82.5237,46291.0
2024-10-17 12:10:00,84.43,84.45,84.35,84.41,56667.0,82.5237,82.5432,82.4455,82.5041,56667.0
2024-10-17 12:20:00,84.41,84.52,84.37,84.48,46145.0,82.5041,82.6117,82.465,82.5726,46145.0
2024-10-17 12:30:00,84.48,84.6,84.45,84.45,40989.0,82.5726,82.6898,82.5432,82.5432,40989.0
2024-10-17 12:40:00,84.44,84.56,84.43,84.56,80036.0,82.5335,82.6508,82.5237,82.6508,80036.0
2024-10-17 12:50:00,84.56,84.63,84.33,84.41,55680.0,82.6508,82.7192,82.4259,82.5041,55680.0
2024-10-17 13:00:00,84.41,84.41,84.23,84.3,41475.0,82.5041,82.5041,82.3282,82.3966,41475.0
2024-10-17 13:10:00,84.3,84.32,84.24,84.26,42009.0,82.3966,82.4162,82.338,82.3575,42009.0
2024-10-17 13:20:00,84.27,84.33,84.16,84.26,43330.0,82.3673,82.4259,82.2598,82.3575,43330.0
2024-10-17 13:30:00,84.26,84.27,84.06,84.07,66077.0,82.3575,82.3673,82.162,82.1718,66077.0
2024-10-17 13:40:00,84.07,84.2,84.06,84.17,45254.0,82.1718,82.2989,82.162,82.2696,45254.0
2024-10-17 13:50:00,84.18,84.27,84.14,84.17,45766.0,82.2793,82.3673,82.2402,82.2696,45766.0
2024-10-17 14:00:00,84.17,84.18,84.03,84.07,119390.0,82.2696,82.2793,82.1327,82.1718,119390.0
2024-10-17 14:10:00,84.06,84.09,83.9,83.99,53856.0,82.162,82.1914,82.0057,82.0936,53856.0
2024-10-17 14:20:00,84.0,84.08,83.95,83.97,51958.0,82.1034,82.1816,82.0545,82.0741,51958.0
2024-10-17 14:30:00,83.96,84.04,83.92,84.0,52473.0,82.0643,82.1425,82.0252,82.1034,52473.0
2024-10-17 14:40:00,84.01,84.03,83.87,83.88,51981.0,82.1132,82.1327,81.9763,81.9861,51981.0
2024-10-17 14:50:00,83.88,84.0,83.84,83.99,74780.0,81.9861,82.1034,81.947,82.0936,74780.0
2024-10-17 15:00:00,83.99,84.09,83.92,84.09,64285.0,82.0936,82.1914,82.0252,82.1914,64285.0
2024-10-17 15:10:00,84.09,84.22,84.04,84.17,60994.0,82.1914,82.3184,82.1425,82.2696,60994.0
2024-10-17 15:20:00,84.17,84.23,84.13,84.22,60312.0,82.2696,82.3282,82.2305,82.3184,60312.0
2024-10-17 15:30:00,84.22,84.24,83.99,84.01,82286.0,82.3184,82.338,82.0936,82.1132,82286.0
2024-10-17 15:40:00,84.01,84.02,83.87,83.93,94599.0,82.1132,82.1229,81.9763,82.035,94599.0
2024-10-17 15:50:00,83.91,84.02,83.69,83.78,407973.0,82.0154,82.1229,81.8004,81.8884,407973.0
2024-10-18 09:30:00,83.92,84.05,83.68,83.95,727279.0,82.0252,82.1523,81.7906,82.0545,727279.0
2024-10-18 09:40:00,83.93,83.99,83.6,83.67,83941.0,82.035,82.0936,81.7124,81.7808,83941.0
2024-10-18 09:50:00,83.66,83.91,83.55,83.89,77612.0,81.7711,82.0154,81.6636,81.9959,77612.0
2024-10-18 10:00:00,83.91,83.97,83.84,83.86,81018.0,82.0154,82.0741,81.947,81.9666,81018.0
2024-10-18 10:10:00,83.86,83.92,83.79,83.85,55825.0,81.9666,82.0252,81.8981,81.9568,55825.0
2024-10-18 10:20:00,83.84,83.88,83.71,83.74,80104.0,81.947,81.9861,81.8199,81.8493,80104.0
2024-10-18 10:30:00,83.74,83.88,83.65,83.87,52141.0,81.8493,81.9861,81.7613,81.9763,52141.0
2024-10-18 10:40:00,83.86,83.92,83.83,83.84,66300.0,81.9666,82.0252,81.9372,81.947,66300.0
2024-10-18 10:50:00,83.85,84.08,83.82,84.04,62351.0,81.9568,82.1816,81.9275,82.1425,62351.0
2024-10-18 11:00:00,84.04,84.07,83.95,83.98,55631.0,82.1425,82.1718,82.0545,82.0838,55631.0
2024-10-18 11:10:00,84.0,84.02,83.86,83.9,109486.0,82.1034,82.1229,81.9666,82.0057,109486.0
2024-10-18 11:20:00,83.9,84.0,83.89,83.93,68505.0,82.0057,82.1034,81.9959,82.035,68505.0
2024-10-18 11:30:00,83.92,84.09,83.86,84.08,54343.0,82.0252,82.1914,81.9666,82.1816,54343.0
2024-10-18 11:40:00,84.09,84.11,83.9,83.91,69632.0,82.1914,82.2109,82.0057,82.0154,69632.0
2024-10-18 11:50:00,83.91,84.0,83.85,83.98,54773.0,82.0154,82.1034,81.9568,82.0838,54773.0
2024-10-18 12:00:00,83.98,84.06,83.94,84.03,20937.0,82.0838,82.162,82.0448,82.1327,20937.0
2024-10-18 12:10:00,84.03,84.17,84.02,84.15,61550.0,82.1327,82.2696,82.1229,82.25,61550.0
2024-10-18 12:20:00,84.13,84.2,84.04,84.13,60644.0,82.2305,82.2989,82.1425,82.2305,60644.0
2024-10-18 12:30:00,84.13,84.22,84.05,84.13,58930.0,82.2305,82.3184,82.1523,82.2305,58930.0
2024-10-18 12:40:00,84.14,84.21,84.13,84.17,34311.0,82.2402,82.3087,82.2305,82.2696,34311.0
2024-10-18 12:50:00,84.17,84.29,84.15,84.2,53344.0,82.2696,82.3868,82.25,82.2989,53344.0
2024-10-18 13:00:00,84.21,84.29,84.18,84.27,48564.0,82.3087,82.3868,82.2793,82.3673,48564.0
2024-10-18 13:10:00,84.27,84.34,84.14,84.17,50608.0,82.3673,82.4357,82.2402,82.2696,50608.0
2024-10-18 13:20:00,84.18,84.18,84.08,84.1,26957.0,82.2793,82.2793,82.1816,82.2011,26957.0
2024-10-18 13:30:00,84.1,84.1,84.01,84.05,37227.0,82.2011,82.2011,82.1132,82.1523,37227.0
2024-10-18 13:40:00,84.04,84.1,83.95,83.99,53195.0,82.1425,82.2011,82.0545,82.0936,53195.0
2024-10-18 13:50:00,83.99,84.03,83.86,83.87,58255.0,82.0936,82.1327,81.9666,81.9763,58255.0
2024-10-18 14:00:00,83.87,84.0,83.82,83.98,66011.0,81.9763,82.1034,81.9275,82.0838,66011.0
2024-10-18 14:10:00,83.99,84.11,83.93,84.05,97335.0,82.0936,82.2109,82.035,82.1523,97335.0
2024-10-18 14:20:00,84.05,84.16,84.04,84.12,44132.0,82.1523,82.2598,82.1425,82.2207,44132.0
2024-10-18 14:30:00,84.12,84.13,84.05,84.08,41744.0,82.2207,82.2305,82.1523,82.1816,41744.0
2024-10-18 14:40:00,84.08,84.12,84.03,84.12,50591.0,82.1816,82.2207,82.1327,82.2207,50591.0
2024-10-18 14:50:00,84.11,84.17,84.07,84.15,52546.0,82.2109,82.2696,82.1718,82.25,52546.0
2024-10-18 15:00:00,84.15,84.19,84.06,84.11,122001.0,82.25,82.2891,82.162,82.2109,122001.0
2024-10-18 15:10:00,84.1,84.13,84.02,84.03,86185.0,82.2011,82.2305,82.1229,82.1327,86185.0
2024-10-18 15:20:00,84.02,84.16,84.02,84.14,86305.0,82.1229,82.2598,82.1229,82.2402,86305.0
2024-10-18 15:30:00,84.13,84.2,84.05,84.2,114707.0,82.2305,82.2989,82.1523,82.2989,114707.0
2024-10-18 15:40:00,84.2,84.25,84.1,84.19,124686.0,82.2989,82.3478,82.2011,82.2891,124686.0
2024-10-18 15:50:00,84.18,84.41,84.18,84.35,477256.0,82.2793,82.5041,82.2793,82.4455,477256.0
2024-10-21 09:30:00,84.76,84.96,84.39,84.5,233169.0,82.8462,83.0417,82.4846,82.5921,233169.0
2024-10-21 09:40:00,84.54,84.94,84.5,84.93,82034.0,82.6312,83.0222,82.5921,83.0124,82034.0
2024-10-21 09:50:00,84.94,84.95,84.39,84.42,65824.0,83.0222,83.0319,82.4846,82.5139,65824.0
2024-10-21 10:00:00,84.42,84.66,84.4,84.59,84176.0,82.5139,82.7485,82.4944,82.6801,84176.0
2024-10-21 10:10:00,84.58,84.62,84.39,84.4,66211.0,82.6703,82.7094,82.4846,82.4944,66211.0
2024-10-21 10:20:00,84.4,84.6,84.39,84.53,72415.0,82.4944,82.6898,82.4846,82.6214,72415.0
2024-10-21 10:30:00,84.54,84.54,84.3,84.5,47918.0,82.6312,82.6312,82.3966,82.5921,47918.0
2024-10-21 10:40:00,84.5,84.58,84.34,84.34,168277.0,82.5921,82.6703,82.4357,82.4357,168277.0
2024-10-21 10:50:00,84.34,84.44,84.17,84.19,53426.0,82.4357,82.5335,82.2696,82.2891,53426.0
2024-10-21 11:00:00,84.18,84.22,83.93,84.02,107098.0,82.2793,82.3184,82.035,82.1229,107098.0
2024-10-21 11:10:00,84.03,84.06,83.93,83.97,47668.0,82.1327,82.162,82.035,82.0741,47668.0
2024-10-21 11:20:00,83.99,84.02,83.85,83.88,54285.0,82.0936,82.1229,81.9568,81.9861,54285.0
2024-10-21 11:30:00,83.87,83.87,83.77,83.79,70502.0,81.9763,81.9763,81.8786,81.8981,70502.0
2024-10-21 11:40:00,83.79,83.92,83.78,83.9,64341.0,81.8981,82.0252,81.8884,82.0057,64341.0
2024-10-21 11:50:00,83.91,84.01,83.87,83.95,105055.0,82.0154,82.1132,81.9763,82.0545,105055.0
2024-10-21 12:00:00,83.95,83.98,83.75,83.8,60896.0,82.0545,82.0838,81.859,81.9079,60896.0
2024-10-21 12:10:00,83.8,83.8,83.69,83.77,75452.0,81.9079,81.9079,81.8004,81.8786,75452.0
2024-10-21 12:20:00,83.78,83.87,83.66,83.84,78394.0,81.8884,81.9763,81.7711,81.947,78394.0
2024-10-21 12:30:00,83.83,83.85,83.77,83.8,52542.0,81.9372,81.9568,81.8786,81.9079,52542.0
2024-10-21 12:40:00,83.8,83.81,83.68,83.76,57379.0,81.9079,81.9177,81.7906,81.8688,57379.0
2024-10-21 12:50:00,83.77,83.85,83.75,83.81,47827.0,81.8786,81.9568,81.859,81.9177,47827.0
2024-10-21 13:00:00,83.83,83.92,83.82,83.9,61877.0,81.9372,82.0252,81.9275,82.0057,61877.0
2024-10-21 13:10:00,83.9,83.9,83.81,83.84,45069.0,82.0057,82.0057,81.9177,81.947,45069.0
2024-10-21 13:20:00,83.84,83.95,83.84,83.85,45796.0,81.947,82.0545,81.947,81.9568,45796.0
2024-10-21 13:30:00,83.84,83.89,83.83,83.88,58136.0,81.947,81.9959,81.9372,81.9861,58136.0
2024-10-21 13:40:00,83.88,83.93,83.85,83.86,67686.0,81.9861,82.035,81.9568,81.9666,67686.0
2024-10-21 13:50:00,83.86,83.89,83.8,83.83,76939.0,81.9666,81.9959,81.9079,81.9372,76939.0
2024-10-21 14:00:00,83.84,83.95,83.83,83.94,80062.0,81.947,82.0545,81.9372,82.0448,80062.0
2024-10-21 14:10:00,83.94,83.95,83.82,83.86,89016.0,82.0448,82.0545,81.9275,81.9666,89016.0
2024-10-21 14:20:00,83.87,83.88,83.79,83.81,67736.0,81.9763,81.9861,81.8981,81.9177,67736.0
2024-10-21 14:30:00,83.81,83.93,83.76,83.9,68438.0,81.9177,82.035,81.8688,82.0057,68438.0
2024-10-21 14:40:00,83.9,83.94,83.88,83.94,52977.0,82.0057,82.0448,81.9861,82.0448,52977.0
2024-10-21 14:50:00,83.94,83.94,83.85,83.89,64210.0,82.0448,82.0448,81.9568,81.9959,64210.0
2024-10-21 15:00:00,83.88,83.95,83.86,83.86,116724.0,81.9861,82.0545,81.9666,81.9666,116724.0
2024-10-21 15:10:00,83.87,84.04,83.86,84.04,87820.0,81.9763,82.1425,81.9666,82.1425,87820.0
2024-10-21 15:20:00,84.04,84.08,84.01,84.05,65569.0,82.1425,82.1816,82.1132,82.1523,65569.0
2024-10-21 15:30:00,84.05,84.05,83.89,83.9,96787.0,82.1523,82.1523,81.9959,82.0057,96787.0
2024-10-21 15:40:00,83.9,84.0,83.83,83.94,144206.0,82.0057,82.1034,81.9372,82.0448,144206.0
2024-10-21 15:50:00,83.94,84.03,83.83,84.02,714423.0,82.0448,82.1327,81.9372,82.1229,714423.0
2024-10-22 09:30:00,83.2,84.05,83.13,83.71,338649.0,81.3215,82.1523,81.253,81.8199,338649.0
2024-10-22 09:40:00,83.7,83.99,83.58,83.93,179526.0,81.8102,82.0936,81.6929,82.035,179526.0
2024-10-22 09:50:00,83.92,84.07,83.81,83.99,104548.0,82.0252,82.1718,81.9177,82.0936,104548.0
2024-10-22 10:00:00,83.97,84.07,83.66,83.71,96025.0,82.0741,82.1718,81.7711,81.8199,96025.0
2024-10-22 10:10:00,83.75,83.86,83.62,83.67,91610.0,81.859,81.9666,81.732,81.7808,91610.0
2024-10-22 10:20:00,83.67,83.71,83.42,83.5,114217.0,81.7808,81.8199,81.5365,81.6147,114217.0
2024-10-22 10:30:00,83.49,83.5,83.38,83.45,89730.0,81.6049,81.6147,81.4974,81.5658,89730.0
2024-10-22 10:40:00,83.45,83.73,83.44,83.71,42351.0,81.5658,81.8395,81.556,81.8199,42351.0
2024-10-22 10:50:00,83.7,83.88,83.65,83.84,83496.0,81.8102,81.9861,81.7613,81.947,83496.0
2024-10-22 11:00:00,83.83,83.92,83.72,83.87,133804.0,81.9372,82.0252,81.8297,81.9763,133804.0
2024-10-22 11:10:00,83.87,83.96,83.83,83.95,93747.0,81.9763,82.0643,81.9372,82.0545,93747.0
2024-10-22 11:20:00,83.94,83.99,83.89,83.95,92316.0,82.0448,82.0936,81.9959,82.0545,92316.0
2024-10-22 11:30:00,83.95,84.02,83.93,83.95,98321.0,82.0545,82.1229,82.035,82.0545,98321.0
2024-10-22 11:40:00,83.95,83.96,83.84,83.84,97334.0,82.0545,82.0643,81.947,81.947,97334.0
2024-10-22 11:50:00,83.84,83.93,83.84,83.86,62522.0,81.947,82.035,81.947,81.9666,62522.0
2024-10-22 12:00:00,83.87,83.93,83.81,83.83,74127.0,81.9763,82.035,81.9177,81.9372,74127.0
2024-10-22 12:10:00,83.83,83.94,83.79,83.91,53288.0,81.9372,82.0448,81.8981,82.0154,53288.0
2024-10-22 12:20:00,83.91,83.96,83.87,83.96,47172.0,82.0154,82.0643,81.9763,82.0643,47172.0
2024-10-22 12:30:00,83.97,84.08,83.96,83.99,44508.0,82.0741,82.1816,82.0643,82.0936,44508.0
2024-10-22 12:40:00,83.99,84.01,83.76,83.81,89489.0,82.0936,82.1132,81.8688,81.9177,89489.0
2024-10-22 12:50:00,83.81,83.93,83.8,83.92,41501.0,81.9177,82.035,81.9079,82.0252,41501.0
2024-10-22 13:00:00,83.92,83.98,83.88,83.91,48342.0,82.0252,82.0838,81.9861,82.0154,48342.0
2024-10-22 13:10:00,83.9,83.95,83.87,83.9,36847.0,82.0057,82.0545,81.9763,82.0057,36847.0
2024-10-22 13:20:00,83.9,83.98,83.9,83.96,38154.0,82.0057,82.0838,82.0057,82.0643,38154.0
2024-10-22 13:30:00,83.97,83.99,83.91,83.92,49722.0,82.0741,82.0936,82.0154,82.0252,49722.0
2024-10-22 13:40:00,83.92,84.02,83.92,83.95,56040.0,82.0252,82.1229,82.0252,82.0545,56040.0
2024-10-22 13:50:00,83.95,83.98,83.85,83.96,74785.0,82.0545,82.0838,81.9568,82.0643,74785.0
2024-10-22 14:00:00,83.96,84.09,83.95,84.06,69639.0,82.0643,82.1914,82.0545,82.162,69639.0
2024-10-22 14:10:00,84.06,84.12,84.04,84.09,107376.0,82.162,82.2207,82.1425,82.1914,107376.0
2024-10-22 14:20:00,84.09,84.22,84.08,84.1,258653.0,82.1914,82.3184,82.1816,82.2011,258653.0
2024-10-22 14:30:00,84.11,84.14,83.97,83.98,138021.0,82.2109,82.2402,82.0741,82.0838,138021.0
2024-10-22 14:40:00,83.97,84.04,83.97,84.04,65488.0,82.0741,82.1425,82.0741,82.1425,65488.0
2024-10-22 14:50:00,84.05,84.08,83.98,84.0,78555.0,82.1523,82.1816,82.0838,82.1034,78555.0
2024-10-22 15:00:00,83.99,84.06,83.94,84.06,104105.0,82.0936,82.162,82.0448,82.162,104105.0
2024-10-22 15:10:00,84.05,84.14,84.03,84.13,91720.0,82.1523,82.2402,82.1327,82.2305,91720.0
2024-10-22 15:20:00,84.13,84.19,84.11,84.19,181451.0,82.2305,82.2891,82.2109,82.2891,181451.0
2024-10-22 15:30:00,84.19,84.23,84.05,84.09,187703.0,82.2891,82.3282,82.1523,82.1914,187703.0
2024-10-22 15:40:00,84.09,84.15,83.94,84.11,198088.0,82.1914,82.25,82.0448,82.2109,198088.0
2024-10-22 15:50:00,84.1,84.12,83.59,83.67,974827.0,82.2011,82.2207,81.7027,81.7808,974827.0
2024-10-23 09:30:00,84.59,86.0,84.26,84.6,1230676.0,82.6801,84.0582,82.3575,82.6898,1230676.0
2024-10-23 09:40:00,84.57,84.7,83.09,83.77,228143.0,82.6605,82.7876,81.2139,81.8786,228143.0
2024-10-23 09:50:00,83.8,83.91,83.0,83.59,193593.0,81.9079,82.0154,81.126,81.7027,193593.0
2024-10-23 10:00:00,83.59,83.78,83.23,83.47,160416.0,81.7027,81.8884,81.3508,81.5854,160416.0
2024-10-23 10:10:00,83.46,83.57,83.11,83.29,156387.0,81.5756,81.6831,81.2335,81.4094,156387.0
2024-10-23 10:20:00,83.26,83.58,83.11,83.48,126613.0,81.3801,81.6929,81.2335,81.5951,126613.0
2024-10-23 10:30:00,83.5,83.65,83.32,83.56,107042.0,81.6147,81.7613,81.4387,81.6733,107042.0
2024-10-23 10:40:00,83.56,83.76,83.44,83.49,93951.0,81.6733,81.8688,81.556,81.6049,93951.0
2024-10-23 10:50:00,83.51,84.03,83.42,83.98,93953.0,81.6245,82.1327,81.5365,82.0838,93953.0
2024-10-23 11:00:00,84.01,84.26,83.88,84.21,103077.0,82.1132,82.3575,81.9861,82.3087,103077.0
2024-10-23 11:10:00,84.2,84.3,83.9,83.91,92298.0,82.2989,82.3966,82.0057,82.0154,92298.0
2024-10-23 11:20:00,83.92,84.02,83.83,83.92,60301.0,82.0252,82.1229,81.9372,82.0252,60301.0
2024-10-23 11:30:00,83.92,83.99,83.86,83.94,67813.0,82.0252,82.0936,81.9666,82.0448,67813.0
2024-10-23 11:40:00,83.94,83.98,83.55,83.56,198603.0,82.0448,82.0838,81.6636,81.6733,198603.0
2024-10-23 11:50:00,83.56,83.58,83.27,83.58,187059.0,81.6733,81.6929,81.3899,81.6929,187059.0
2024-10-23 12:00:00,83.56,83.83,83.32,83.33,97857.0,81.6733,81.9372,81.4387,81.4485,97857.0
2024-10-23 12:10:00,83.31,83.82,83.31,83.81,113098.0,81.429,81.9275,81.429,81.9177,113098.0
2024-10-23 12:20:00,83.82,83.84,83.58,83.68,54306.0,81.9275,81.947,81.6929,81.7906,54306.0
2024-10-23 12:30:00,83.68,83.86,83.61,83.79,66401.0,81.7906,81.9666,81.7222,81.8981,66401.0
2024-10-23 12:40:00,83.81,84.05,83.81,84.01,75168.0,81.9177,82.1523,81.9177,82.1132,75168.0
2024-10-23 12:50:00,84.01,84.21,83.96,84.17,56051.0,82.1132,82.3087,82.0643,82.2696,56051.0
2024-10-23 13:00:00,84.17,84.18,83.92,83.95,74323.0,82.2696,82.2793,82.0252,82.0545,74323.0
2024-10-23 13:10:00,83.96,84.18,83.87,84.12,62702.0,82.0643,82.2793,81.9763,82.2207,62702.0
2024-10-23 13:20:00,84.13,84.2,84.02,84.1,77684.0,82.2305,82.2989,82.1229,82.2011,77684.0
2024-10-23 13:30:00,84.08,84.15,84.0,84.09,36923.0,82.1816,82.25,82.1034,82.1914,36923.0
2024-10-23 13:40:00,84.08,84.26,84.08,84.18,38402.0,82.1816,82.3575,82.1816,82.2793,38402.0
2024-10-23 13:50:00,84.17,84.28,84.16,84.26,82005.0,82.2696,82.3771,82.2598,82.3575,82005.0
2024-10-23 14:00:00,84.27,84.41,84.22,84.39,45042.0,82.3673,82.5041,82.3184,82.4846,45042.0
2024-10-23 14:10:00,84.4,84.4,84.19,84.23,60764.0,82.4944,82.4944,82.2891,82.3282,60764.0
2024-10-23 14:20:00,84.21,84.44,84.21,84.43,56920.0,82.3087,82.5335,82.3087,82.5237,56920.0
2024-10-23 14:30:00,84.42,84.6,84.4,84.57,47380.0,82.5139,82.6898,82.4944,82.6605,47380.0
2024-10-23 14:40:00,84.56,84.73,84.55,84.72,71912.0,82.6508,82.8169,82.641,82.8071,71912.0
2024-10-23 14:50:00,84.73,84.9,84.73,84.87,89106.0,82.8169,82.9831,82.8169,82.9538,89106.0
2024-10-23 15:00:00,84.87,84.95,84.82,84.85,166086.0,82.9538,83.0319,82.9049,82.9342,166086.0
2024-10-23 15:10:00,84.85,84.86,84.71,84.79,117169.0,82.9342,82.944,82.7974,82.8756,117169.0
2024-10-23 15:20:00,84.78,84.94,84.71,84.89,145886.0,82.8658,83.0222,82.7974,82.9733,145886.0
2024-10-23 15:30:00,84.89,84.96,84.64,84.74,156930.0,82.9733,83.0417,82.7289,82.8267,156930.0
2024-10-23 15:40:00,84.74,84.8,84.6,84.67,140321.0,82.8267,82.8853,82.6898,82.7583,140321.0
2024-10-23 15:50:00,84.68,84.97,84.62,84.96,653587.0,82.768,83.0515,82.7094,83.0417,653587.0
2024-10-24 09:30:00,83.99,84.41,82.64,84.15,551504.0,82.0936,82.5041,80.7741,82.25,551504.0
2024-10-24 09:40:00,84.14,84.37,83.87,84.37,192709.0,82.2402,82.465,81.9763,82.465,192709.0
2024-10-24 09:50:00,84.37,84.43,84.02,84.4,132742.0,82.465,82.5237,82.1229,82.4944,132742.0
2024-10-24 10:00:00,84.4,84.53,84.22,84.4,112315.0,82.4944,82.6214,82.3184,82.4944,112315.0
2024-10-24 10:10:00,84.44,84.54,84.29,84.53,96025.0,82.5335,82.6312,82.3868,82.6214,96025.0
2024-10-24 10:20:00,84.54,84.55,84.41,84.48,55114.0,82.6312,82.641,82.5041,82.5726,55114.0
2024-10-24 10:30:00,84.48,84.51,84.33,84.38,74714.0,82.5726,82.6019,82.4259,82.4748,74714.0
2024-10-24 10:40:00,84.36,84.45,84.33,84.44,73581.0,82.4553,82.5432,82.4259,82.5335,73581.0
2024-10-24 10:50:00,84.45,84.54,84.38,84.47,77813.0,82.5432,82.6312,82.4748,82.5628,77813.0
2024-10-24 11:00:00,84.48,84.49,83.92,83.96,71797.0,82.5726,82.5823,82.0252,82.0643,71797.0
2024-10-24 11:10:00,83.96,84.08,83.9,84.05,86968.0,82.0643,82.1816,82.0057,82.1523,86968.0
2024-10-24 11:20:00,84.06,84.08,83.99,84.02,63747.0,82.162,82.1816,82.0936,82.1229,63747.0
2024-10-24 11:30:00,84.02,84.03,83.76,83.9,246351.0,82.1229,82.1327,81.8688,82.0057,246351.0
2024-10-24 11:40:00,83.9,83.95,83.73,83.86,105552.0,82.0057,82.0545,81.8395,81.9666,105552.0
2024-10-24 11:50:00,83.86,83.87,83.51,83.51,191441.0,81.9666,81.9763,81.6245,81.6245,191441.0
2024-10-24 12:00:00,83.5,83.63,83.44,83.59,94463.0,81.6147,81.7418,81.556,81.7027,94463.0
2024-10-24 12:10:00,83.6,83.79,83.48,83.77,106479.0,81.7124,81.8981,81.5951,81.8786,106479.0
2024-10-24 12:20:00,83.78,83.78,83.65,83.78,55851.0,81.8884,81.8884,81.7613,81.8884,55851.0
2024-10-24 12:30:00,83.78,83.89,83.73,83.86,59153.0,81.8884,81.9959,81.8395,81.9666,59153.0
2024-10-24 12:40:00,83.87,83.91,83.79,83.83,57135.0,81.9763,82.0154,81.8981,81.9372,57135.0
2024-10-24 12:50:00,83.82,83.85,83.74,83.75,27728.0,81.9275,81.9568,81.8493,81.859,27728.0
2024-10-24 13:00:00,83.75,83.75,83.62,83.7,47629.0,81.859,81.859,81.732,81.8102,47629.0
2024-10-24 13:10:00,83.7,83.75,83.65,83.71,79851.0,81.8102,81.859,81.7613,81.8199,79851.0
2024-10-24 13:20:00,83.71,83.72,83.5,83.5,61401.0,81.8199,81.8297,81.6147,81.6147,61401.0
2024-10-24 13:30:00,83.49,83.51,83.38,83.45,66156.0,81.6049,81.6245,81.4974,81.5658,66156.0
2024-10-24 13:40:00,83.45,83.5,83.34,83.35,74575.0,81.5658,81.6147,81.4583,81.4681,74575.0
2024-10-24 13:50:00,83.34,83.4,83.22,83.23,70322.0,81.4583,81.5169,81.341,81.3508,70322.0
2024-10-24 14:00:00,83.23,83.24,83.13,83.15,104456.0,81.3508,81.3606,81.253,81.2726,104456.0
2024-10-24 14:10:00,83.17,83.24,83.06,83.06,86102.0,81.2921,81.3606,81.1846,81.1846,86102.0
2024-10-24 14:20:00,83.06,83.1,82.85,82.89,87773.0,81.1846,81.2237,80.9794,81.0185,87773.0
2024-10-24 14:30:00,82.9,82.94,82.86,82.88,71370.0,81.0282,81.0673,80.9891,81.0087,71370.0
2024-10-24 14:40:00,82.87,82.93,82.71,82.73,109714.0,80.9989,81.0576,80.8425,80.8621,109714.0
2024-10-24 14:50:00,82.73,82.89,82.72,82.84,92928.0,80.8621,81.0185,80.8523,80.9696,92928.0
2024-10-24 15:00:00,82.83,82.83,82.5,82.61,185650.0,80.9598,80.9598,80.6373,80.7448,185650.0
2024-10-24 15:10:00,82.62,82.99,82.61,82.89,155554.0,80.7546,81.1162,80.7448,81.0185,155554.0
2024-10-24 15:20:00,82.89,82.92,82.81,82.82,94470.0,81.0185,81.0478,80.9403,80.95,94470.0
2024-10-24 15:30:00,82.83,82.87,82.69,82.75,151184.0,80.9598,80.9989,80.823,80.8816,151184.0
2024-10-24 15:40:00,82.75,82.75,82.57,82.68,208670.0,80.8816,80.8816,80.7057,80.8132,208670.0
2024-10-24 15:50:00,82.68,82.95,82.67,82.82,734338.0,80.8132,81.0771,80.8034,80.95,734338.0
2024-10-25 09:30:00,82.9,83.02,82.29,82.59,350641.0,81.0282,81.1455,80.432,80.7252,350641.0
2024-10-25 09:40:00,82.56,82.79,82.34,82.75,155272.0,80.6959,80.9207,80.4809,80.8816,155272.0
2024-10-25 09:50:00,82.73,82.98,82.58,82.93,123757.0,80.8621,81.1064,80.7155,81.0576,123757.0
2024-10-25 10:00:00,82.95,83.13,82.89,83.04,103298.0,81.0771,81.253,81.0185,81.1651,103298.0
2024-10-25 10:10:00,83.03,83.08,82.9,83.01,101082.0,81.1553,81.2042,81.0282,81.1357,101082.0
2024-10-25 10:20:00,83.01,83.04,82.86,82.9,143509.0,81.1357,81.1651,80.9891,81.0282,143509.0
2024-10-25 10:30:00,82.9,82.9,82.64,82.67,74840.0,81.0282,81.0282,80.7741,80.8034,74840.0
2024-10-25 10:40:00,82.67,82.73,82.59,82.67,48252.0,80.8034,80.8621,80.7252,80.8034,48252.0
2024-10-25 10:50:00,82.66,82.81,82.65,82.78,50657.0,80.7937,80.9403,80.7839,80.9109,50657.0
2024-10-25 11:00:00,82.79,82.92,82.77,82.85,102795.0,80.9207,81.0478,80.9012,80.9794,102795.0
2024-10-25 11:10:00,82.85,82.87,82.58,82.58,51863.0,80.9794,80.9989,80.7155,80.7155,51863.0
2024-10-25 11:20:00,82.59,82.63,82.47,82.47,63324.0,80.7252,80.7643,80.6079,80.6079,63324.0
2024-10-25 11:30:00,82.45,82.47,82.12,82.19,88361.0,80.5884,80.6079,80.2658,80.3343,88361.0
2024-10-25 11:40:00,82.19,82.29,82.11,82.21,61214.0,80.3343,80.432,80.2561,80.3538,61214.0
2024-10-25 11:50:00,82.2,82.3,82.13,82.3,70736.0,80.344,80.4418,80.2756,80.4418,70736.0
2024-10-25 12:00:00,82.3,82.3,82.06,82.12,64319.0,80.4418,80.4418,80.2072,80.2658,64319.0
2024-10-25 12:10:00,82.11,82.41,82.1,82.28,75293.0,80.2561,80.5493,80.2463,80.4222,75293.0
2024-10-25 12:20:00,82.26,82.34,82.19,82.31,59965.0,80.4027,80.4809,80.3343,80.4516,59965.0
2024-10-25 12:30:00,82.32,82.36,82.16,82.19,52381.0,80.4613,80.5004,80.3049,80.3343,52381.0
2024-10-25 12:40:00,82.19,82.26,82.17,82.17,27879.0,80.3343,80.4027,80.3147,80.3147,27879.0
2024-10-25 12:50:00,82.17,82.19,82.02,82.11,95095.0,80.3147,80.3343,80.1681,80.2561,95095.0
2024-10-25 13:00:00,82.11,82.16,81.88,81.9,93472.0,80.2561,80.3049,80.0313,80.0508,93472.0
2024-10-25 13:10:00,81.89,81.9,81.69,81.82,110648.0,80.041,80.0508,79.8456,79.9726,110648.0
2024-10-25 13:20:00,81.81,81.97,81.81,81.95,45879.0,79.9628,80.1192,79.9628,80.0997,45879.0
2024-10-25 13:30:00,81.95,81.96,81.85,81.89,36008.0,80.0997,80.1095,80.0019,80.041,36008.0
2024-10-25 13:40:00,81.88,81.9,81.74,81.89,47810.0,80.0313,80.0508,79.8944,80.041,47810.0
2024-10-25 13:50:00,81.88,82.0,81.86,81.91,44938.0,80.0313,80.1486,80.0117,80.0606,44938.0
2024-10-25 14:00:00,81.89,81.93,81.76,81.79,56042.0,80.041,80.0801,79.914,79.9433,56042.0
2024-10-25 14:10:00,81.78,81.78,81.6,81.61,81157.0,79.9335,79.9335,79.7576,79.7674,81157.0
2024-10-25 14:20:00,81.63,81.76,81.62,81.7,50737.0,79.7869,79.914,79.7771,79.8553,50737.0
2024-10-25 14:30:00,81.68,81.69,81.58,81.63,40330.0,79.8358,79.8456,79.738,79.7869,40330.0
2024-10-25 14:40:00,81.63,81.7,81.59,81.67,48630.0,79.7869,79.8553,79.7478,79.826,48630.0
2024-10-25 14:50:00,81.67,81.68,81.6,81.63,42653.0,79.826,79.8358,79.7576,79.7869,42653.0
2024-10-25 15:00:00,81.63,81.64,81.5,81.55,63858.0,79.7869,79.7967,79.6598,79.7087,63858.0
2024-10-25 15:10:00,81.54,81.58,81.45,81.53,68527.0,79.6989,79.738,79.611,79.6892,68527.0
2024-10-25 15:20:00,81.53,81.56,81.47,81.48,69970.0,79.6892,79.7185,79.6305,79.6403,69970.0
2024-10-25 15:30:00,81.47,81.53,81.41,81.5,116532.0,79.6305,79.6892,79.5719,79.6598,116532.0
2024-10-25 15:40:00,81.5,81.51,81.41,81.47,112477.0,79.6598,79.6696,79.5719,79.6305,112477.0
2024-10-25 15:50:00,81.47,81.56,81.29,81.42,458601.0,79.6305,79.7185,79.4546,79.5816,458601.0
2024-10-28 09:30:00,82.04,82.35,81.61,82.13,223148.0,80.1877,80.4907,79.7674,80.2756,223148.0
2024-10-28 09:40:00,82.15,82.92,82.04,82.84,183570.0,80.2952,81.0478,80.1877,80.9696,183570.0
2024-10-28 09:50:00,82.88,83.38,82.83,83.22,202436.0,81.0087,81.4974,80.9598,81.341,202436.0
2024-10-28 10:00:00,83.22,83.4,83.02,83.34,180054.0,81.341,81.5169,81.1455,81.4583,180054.0
2024-10-28 10:10:00,83.34,83.69,83.26,83.51,131717.0,81.4583,81.8004,81.3801,81.6245,131717.0
2024-10-28 10:20:00,83.51,83.64,83.36,83.57,153082.0,81.6245,81.7515,81.4778,81.6831,153082.0
2024-10-28 10:30:00,83.58,83.81,83.43,83.73,110172.0,81.6929,81.9177,81.5463,81.8395,110172.0
2024-10-28 10:40:00,83.75,83.75,83.53,83.74,83954.0,81.859,81.859,81.644,81.8493,83954.0
2024-10-28 10:50:00,83.74,83.84,83.62,83.67,111096.0,81.8493,81.947,81.732,81.7808,111096.0
2024-10-28 11:00:00,83.68,83.72,83.51,83.66,129348.0,81.7906,81.8297,81.6245,81.7711,129348.0
2024-10-28 11:10:00,83.67,83.8,83.61,83.77,78406.0,81.7808,81.9079,81.7222,81.8786,78406.0
2024-10-28 11:20:00,83.76,83.77,83.5,83.54,79427.0,81.8688,81.8786,81.6147,81.6538,79427.0
2024-10-28 11:30:00,83.55,83.59,83.35,83.46,145549.0,81.6636,81.7027,81.4681,81.5756,145549.0
2024-10-28 11:40:00,83.47,83.51,83.37,83.44,80800.0,81.5854,81.6245,81.4876,81.556,80800.0
2024-10-28 11:50:00,83.44,83.62,83.43,83.54,70222.0,81.556,81.732,81.5463,81.6538,70222.0
2024-10-28 12:00:00,83.52,83.71,83.5,83.7,86530.0,81.6342,81.8199,81.6147,81.8102,86530.0
2024-10-28 12:10:00,83.71,83.77,83.51,83.56,134147.0,81.8199,81.8786,81.6245,81.6733,134147.0
2024-10-28 12:20:00,83.54,83.6,83.39,83.53,93276.0,81.6538,81.7124,81.5072,81.644,93276.0
2024-10-28 12:30:00,83.53,83.55,83.38,83.44,43125.0,81.644,81.6636,81.4974,81.556,43125.0
2024-10-28 12:40:00,83.44,83.5,83.37,83.49,60992.0,81.556,81.6147,81.4876,81.6049,60992.0
2024-10-28 12:50:00,83.48,83.54,83.44,83.49,53757.0,81.5951,81.6538,81.556,81.6049,53757.0
2024-10-28 13:00:00,83.48,83.56,83.16,83.16,209254.0,81.5951,81.6733,81.2824,81.2824,209254.0
2024-10-28 13:10:00,83.14,83.26,83.08,83.21,58956.0,81.2628,81.3801,81.2042,81.3312,58956.0
2024-10-28 13:20:00,83.23,83.29,83.17,83.21,126111.0,81.3508,81.4094,81.2921,81.3312,126111.0
2024-10-28 13:30:00,83.21,83.29,83.14,83.23,67595.0,81.3312,81.4094,81.2628,81.3508,67595.0
2024-10-28 13:40:00,83.23,83.23,83.11,83.15,49760.0,81.3508,81.3508,81.2335,81.2726,49760.0
2024-10-28 13:50:00,83.15,83.19,83.01,83.08,81663.0,81.2726,81.3117,81.1357,81.2042,81663.0
2024-10-28 14:00:00,83.08,83.18,83.0,83.0,134335.0,81.2042,81.3019,81.126,81.126,134335.0
2024-10-28 14:10:00,83.0,83.01,82.84,82.88,93300.0,81.126,81.1357,80.9696,81.0087,93300.0
2024-10-28 14:20:00,82.88,82.91,82.83,82.83,92095.0,81.0087,81.038,80.9598,80.9598,92095.0
2024-10-28 14:30:00,82.84,82.84,82.71,82.84,148703.0,80.9696,80.9696,80.8425,80.9696,148703.0
2024-10-28 14:40:00,82.84,82.88,82.65,82.77,240928.0,80.9696,81.0087,80.7839,80.9012,240928.0
2024-10-28 14:50:00,82.78,82.89,82.71,82.73,93421.0,80.9109,81.0185,80.8425,80.8621,93421.0
2024-10-28 15:00:00,82.73,82.79,82.7,82.77,94283.0,80.8621,80.9207,80.8327,80.9012,94283.0
2024-10-28 15:10:00,82.77,82.87,82.74,82.87,78980.0,80.9012,80.9989,80.8718,80.9989,78980.0
2024-10-28 15:20:00,82.86,83.14,82.86,83.03,113413.0,80.9891,81.2628,80.9891,81.1553,113413.0
2024-10-28 15:30:00,83.03,83.14,82.99,83.11,78141.0,81.1553,81.2628,81.1162,81.2335,78141.0
2024-10-28 15:40:00,83.11,83.14,82.98,83.01,104894.0,81.2335,81.2628,81.1064,81.1357,104894.0
2024-10-28 15:50:00,83.01,83.03,82.83,82.88,406465.0,81.1357,81.1553,80.9598,81.0087,406465.0
2024-10-29 09:30:00,79.95,80.46,79.57,80.38,1301961.0,78.1448,78.6433,77.7734,78.5651,1301961.0
2024-10-29 09:40:00,80.36,80.4,80.2,80.29,878195.0,78.5456,78.5847,78.3892,78.4772,878195.0
2024-10-29 09:50:00,80.3,80.61,80.24,80.26,538938.0,78.4869,78.7899,78.4283,78.4478,538938.0
2024-10-29 10:00:00,80.25,80.31,79.97,80.13,359456.0,78.4381,78.4967,78.1644,78.3208,359456.0
2024-10-29 10:10:00,80.13,80.33,79.95,80.28,265046.0,78.3208,78.5163,78.1448,78.4674,265046.0
2024-10-29 10:20:00,80.28,80.35,80.15,80.22,256253.0,78.4674,78.5358,78.3403,78.4087,256253.0
2024-10-29 10:30:00,80.22,80.4,80.18,80.33,341139.0,78.4087,78.5847,78.3696,78.5163,341139.0
2024-10-29 10:40:00,80.33,80.48,80.24,80.39,327715.0,78.5163,78.6629,78.4283,78.5749,327715.0
2024-10-29 10:50:00,80.39,80.57,80.24,80.48,295414.0,78.5749,78.7508,78.4283,78.6629,295414.0
2024-10-29 11:00:00,80.48,80.7,80.47,80.56,224581.0,78.6629,78.8779,78.6531,78.7411,224581.0
2024-10-29 11:10:00,80.56,80.58,80.27,80.34,162272.0,78.7411,78.7606,78.4576,78.526,162272.0
2024-10-29 11:20:00,80.34,80.41,80.08,80.19,274874.0,78.526,78.5945,78.2719,78.3794,274874.0
2024-10-29 11:30:00,80.2,80.28,80.09,80.26,175784.0,78.3892,78.4674,78.2817,78.4478,175784.0
2024-10-29 11:40:00,80.26,80.27,80.07,80.08,188966.0,78.4478,78.4576,78.2621,78.2719,188966.0
2024-10-29 11:50:00,80.08,80.1,79.9,79.96,179006.0,78.2719,78.2915,78.096,78.1546,179006.0
2024-10-29 12:00:00,79.97,80.2,79.97,80.17,147234.0,78.1644,78.3892,78.1644,78.3599,147234.0
2024-10-29 12:10:00,80.16,80.24,80.08,80.12,225025.0,78.3501,78.4283,78.2719,78.311,225025.0
2024-10-29 12:20:00,80.11,80.31,80.09,80.2,216887.0,78.3012,78.4967,78.2817,78.3892,216887.0
2024-10-29 12:30:00,80.2,80.3,80.14,80.28,136349.0,78.3892,78.4869,78.3305,78.4674,136349.0
2024-10-29 12:40:00,80.28,80.32,80.22,80.29,78573.0,78.4674,78.5065,78.4087,78.4772,78573.0
2024-10-29 12:50:00,80.29,80.4,80.28,80.4,86084.0,78.4772,78.5847,78.4674,78.5847,86084.0
2024-10-29 13:00:00,80.4,80.54,80.39,80.45,160144.0,78.5847,78.7215,78.5749,78.6336,160144.0
2024-10-29 13:10:00,80.45,80.66,80.39,80.61,127381.0,78.6336,78.8388,78.5749,78.7899,127381.0
2024-10-29 13:20:00,80.61,80.63,80.43,80.53,88081.0,78.7899,78.8095,78.614,78.7117,88081.0
2024-10-29 13:30:00,80.53,80.54,80.14,80.18,162212.0,78.7117,78.7215,78.3305,78.3696,162212.0
2024-10-29 13:40:00,80.17,80.19,79.82,79.92,599830.0,78.3599,78.3794,78.0178,78.1155,599830.0
2024-10-29 13:50:00,79.91,80.05,79.9,79.94,187126.0,78.1057,78.2426,78.096,78.1351,187126.0
2024-10-29 14:00:00,79.94,80.17,79.86,80.13,166840.0,78.1351,78.3599,78.0569,78.3208,166840.0
2024-10-29 14:10:00,80.13,80.17,80.0,80.12,195299.0,78.3208,78.3599,78.1937,78.311,195299.0
2024-10-29 14:20:00,80.13,80.23,80.01,80.07,256541.0,78.3208,78.4185,78.2035,78.2621,256541.0
2024-10-29 14:30:00,80.06,80.17,80.04,80.11,181611.0,78.2524,78.3599,78.2328,78.3012,181611.0
2024-10-29 14:40:00,80.1,80.15,79.95,80.03,148429.0,78.2915,78.3403,78.1448,78.223,148429.0
2024-10-29 14:50:00,80.04,80.07,79.93,79.94,123098.0,78.2328,78.2621,78.1253,78.1351,123098.0
2024-10-29 15:00:00,79.94,80.15,79.92,80.12,422942.0,78.1351,78.3403,78.1155,78.311,422942.0
2024-10-29 15:10:00,80.12,80.15,79.78,79.79,217870.0,78.311,78.3403,77.9787,77.9885,217870.0
2024-10-29 15:20:00,79.8,79.85,79.71,79.81,205693.0,77.9982,78.0471,77.9103,78.008,205693.0
2024-10-29 15:30:00,79.81,79.81,79.61,79.7,261918.0,78.008,78.008,77.8125,77.9005,261918.0
2024-10-29 15:40:00,79.69,79.85,79.6,79.84,298500.0,77.8907,78.0471,77.8027,78.0373,298500.0
2024-10-29 15:50:00,79.81,79.81,79.47,79.57,1279577.0,78.008,78.008,77.6757,77.7734,1279577.0
2024-10-30 09:30:00,79.75,79.89,78.89,79.15,324083.0,77.9494,78.0862,77.1088,77.3629,324083.0
2024-10-30 09:40:00,79.16,79.45,79.15,79.29,95935.0,77.3727,77.6561,77.3629,77.4997,95935.0
2024-10-30 09:50:00,79.3,79.33,79.04,79.2,177816.0,77.5095,77.5388,77.2554,77.4118,177816.0
2024-10-30 10:00:00,79.2,79.34,79.0,79.17,721869.0,77.4118,77.5486,77.2163,77.3825,721869.0
2024-10-30 10:10:00,79.19,79.26,79.06,79.08,167104.0,77.402,77.4704,77.2749,77.2945,167104.0
2024-10-30 10:20:00,79.08,79.22,78.96,79.11,165907.0,77.2945,77.4313,77.1772,77.3238,165907.0
2024-10-30 10:30:00,79.11,79.16,79.0,79.13,108797.0,77.3238,77.3727,77.2163,77.3434,108797.0
2024-10-30 10:40:00,79.13,79.23,79.03,79.08,77231.0,77.3434,77.4411,77.2456,77.2945,77231.0
2024-10-30 10:50:00,79.09,79.15,78.99,79.06,100938.0,77.3043,77.3629,77.2065,77.2749,100938.0
2024-10-30 11:00:00,79.06,79.18,79.0,79.14,105072.0,77.2749,77.3922,77.2163,77.3531,105072.0
2024-10-30 11:10:00,79.14,79.18,78.95,79.12,112472.0,77.3531,77.3922,77.1674,77.3336,112472.0
2024-10-30 11:20:00,79.12,79.21,79.04,79.2,80243.0,77.3336,77.4215,77.2554,77.4118,80243.0
2024-10-30 11:30:00,79.19,79.47,79.12,79.47,146329.0,77.402,77.6757,77.3336,77.6757,146329.0
2024-10-30 11:40:00,79.48,79.61,79.47,79.51,101725.0,77.6855,77.8125,77.6757,77.7148,101725.0
2024-10-30 11:50:00,79.51,79.67,79.5,79.56,114442.0,77.7148,77.8712,77.705,77.7636,114442.0
2024-10-30 12:00:00,79.57,79.68,79.56,79.59,64139.0,77.7734,77.8809,77.7636,77.793,64139.0
2024-10-30 12:10:00,79.58,79.63,79.52,79.57,58869.0,77.7832,77.8321,77.7245,77.7734,58869.0
2024-10-30 12:20:00,79.56,79.63,79.5,79.53,68466.0,77.7636,77.8321,77.705,77.7343,68466.0
2024-10-30 12:30:00,79.53,79.53,79.4,79.41,90886.0,77.7343,77.7343,77.6073,77.617,90886.0
2024-10-30 12:40:00,79.39,79.41,79.35,79.38,58313.0,77.5975,77.617,77.5584,77.5877,58313.0
2024-10-30 12:50:00,79.38,79.4,79.32,79.33,79679.0,77.5877,77.6073,77.5291,77.5388,79679.0
2024-10-30 13:00:00,79.33,79.38,79.25,79.36,228017.0,77.5388,77.5877,77.4606,77.5682,228017.0
2024-10-30 13:10:00,79.36,79.48,79.35,79.41,127140.0,77.5682,77.6855,77.5584,77.617,127140.0
2024-10-30 13:20:00,79.41,79.48,79.4,79.41,79513.0,77.617,77.6855,77.6073,77.617,79513.0
2024-10-30 13:30:00,79.41,79.42,79.31,79.36,75544.0,77.617,77.6268,77.5193,77.5682,75544.0
2024-10-30 13:40:00,79.35,79.36,79.21,79.23,170341.0,77.5584,77.5682,77.4215,77.4411,170341.0
2024-10-30 13:50:00,79.23,79.29,79.14,79.2,145692.0,77.4411,77.4997,77.3531,77.4118,145692.0
2024-10-30 14:00:00,79.21,79.29,79.17,79.23,85378.0,77.4215,77.4997,77.3825,77.4411,85378.0
2024-10-30 14:10:00,79.22,79.23,79.13,79.18,60845.0,77.4313,77.4411,77.3434,77.3922,60845.0
2024-10-30 14:20:00,79.18,79.24,79.07,79.12,191170.0,77.3922,77.4509,77.2847,77.3336,191170.0
2024-10-30 14:30:00,79.11,79.12,79.0,79.07,87069.0,77.3238,77.3336,77.2163,77.2847,87069.0
2024-10-30 14:40:00,79.07,79.13,79.04,79.13,77067.0,77.2847,77.3434,77.2554,77.3434,77067.0
2024-10-30 14:50:00,79.13,79.24,79.13,79.17,67826.0,77.3434,77.4509,77.3434,77.3825,67826.0
2024-10-30 15:00:00,79.16,79.24,79.13,79.22,88338.0,77.3727,77.4509,77.3434,77.4313,88338.0
2024-10-30 15:10:00,79.22,79.22,79.08,79.19,209394.0,77.4313,77.4313,77.2945,77.402,209394.0
2024-10-30 15:20:00,79.19,79.33,79.18,79.29,90867.0,77.402,77.5388,77.3922,77.4997,90867.0
2024-10-30 15:30:00,79.28,79.38,79.26,79.32,116099.0,77.49,77.5877,77.4704,77.5291,116099.0
2024-10-30 15:40:00,79.33,79.36,79.24,79.36,135338.0,77.5388,77.5682,77.4509,77.5682,135338.0
2024-10-30 15:50:00,79.36,79.39,79.0,79.12,1182964.0,77.5682,77.5975,77.2163,77.3336,1182964.0
2024-10-31 09:30:00,78.3,79.1,78.14,78.97,817390.0,76.5321,77.314,76.3757,77.187,817390.0
2024-10-31 09:40:00,78.98,79.31,78.87,79.0,374634.0,77.1967,77.5193,77.0892,77.2163,374634.0
2024-10-31 09:50:00,79.01,79.55,79.01,79.36,168130.0,77.2261,77.7539,77.2261,77.5682,168130.0
2024-10-31 10:00:00,79.33,79.65,79.12,79.17,292914.0,77.5388,77.8516,77.3336,77.3825,292914.0
2024-10-31 10:10:00,79.17,79.46,79.06,79.32,156507.0,77.3825,77.6659,77.2749,77.5291,156507.0
2024-10-31 10:20:00,79.31,79.44,79.23,79.24,157841.0,77.5193,77.6464,77.4411,77.4509,157841.0
2024-10-31 10:30:00,79.25,79.39,79.21,79.25,108625.0,77.4606,77.5975,77.4215,77.4606,108625.0
2024-10-31 10:40:00,79.25,79.38,79.19,79.36,148064.0,77.4606,77.5877,77.402,77.5682,148064.0
2024-10-31 10:50:00,79.35,79.38,79.15,79.21,214797.0,77.5584,77.5877,77.3629,77.4215,214797.0
2024-10-31 11:00:00,79.22,79.32,79.1,79.21,163957.0,77.4313,77.5291,77.314,77.4215,163957.0
2024-10-31 11:10:00,79.2,79.56,79.19,79.54,85541.0,77.4118,77.7636,77.402,77.7441,85541.0
2024-10-31 11:20:00,79.54,79.58,79.42,79.45,77050.0,77.7441,77.7832,77.6268,77.6561,77050.0
2024-10-31 11:30:00,79.46,79.66,79.45,79.63,73990.0,77.6659,77.8614,77.6561,77.8321,73990.0
2024-10-31 11:40:00,79.62,79.76,79.57,79.69,75683.0,77.8223,77.9591,77.7734,77.8907,75683.0
2024-10-31 11:50:00,79.69,79.72,79.56,79.6,75137.0,77.8907,77.92,77.7636,77.8027,75137.0
2024-10-31 12:00:00,79.6,79.76,79.59,79.75,103821.0,77.8027,77.9591,77.793,77.9494,103821.0
2024-10-31 12:10:00,79.76,79.81,79.66,79.67,118626.0,77.9591,78.008,77.8614,77.8712,118626.0
2024-10-31 12:20:00,79.67,79.7,79.5,79.55,58892.0,77.8712,77.9005,77.705,77.7539,58892.0
2024-10-31 12:30:00,79.56,79.7,79.48,79.56,110446.0,77.7636,77.9005,77.6855,77.7636,110446.0
2024-10-31 12:40:00,79.56,79.58,79.49,79.54,63565.0,77.7636,77.7832,77.6952,77.7441,63565.0
2024-10-31 12:50:00,79.55,79.55,79.45,79.48,61822.0,77.7539,77.7539,77.6561,77.6855,61822.0
2024-10-31 13:00:00,79.48,79.56,79.4,79.56,137516.0,77.6855,77.7636,77.6073,77.7636,137516.0
2024-10-31 13:10:00,79.56,79.61,79.51,79.59,69851.0,77.7636,77.8125,77.7148,77.793,69851.0
2024-10-31 13:20:00,79.61,79.74,79.57,79.59,104502.0,77.8125,77.9396,77.7734,77.793,104502.0
2024-10-31 13:30:00,79.59,79.64,79.57,79.64,69852.0,77.793,77.8418,77.7734,77.8418,69852.0
2024-10-31 13:40:00,79.64,79.77,79.6,79.77,54175.0,77.8418,77.9689,77.8027,77.9689,54175.0
2024-10-31 13:50:00,79.77,79.84,79.67,79.83,63808.0,77.9689,78.0373,77.8712,78.0275,63808.0
2024-10-31 14:00:00,79.83,79.85,79.64,79.7,125447.0,78.0275,78.0471,77.8418,77.9005,125447.0
2024-10-31 14:10:00,79.7,79.82,79.7,79.79,89200.0,77.9005,78.0178,77.9005,77.9885,89200.0
2024-10-31 14:20:00,79.79,79.81,79.68,79.73,84383.0,77.9885,78.008,77.8809,77.9298,84383.0
2024-10-31 14:30:00,79.73,79.74,79.6,79.63,89861.0,77.9298,77.9396,77.8027,77.8321,89861.0
2024-10-31 14:40:00,79.63,79.71,79.57,79.64,88811.0,77.8321,77.9103,77.7734,77.8418,88811.0
2024-10-31 14:50:00,79.64,79.72,79.59,79.69,90684.0,77.8418,77.92,77.793,77.8907,90684.0
2024-10-31 15:00:00,79.68,79.68,79.51,79.59,95237.0,77.8809,77.8809,77.7148,77.793,95237.0
2024-10-31 15:10:00,79.59,79.59,79.46,79.48,116941.0,77.793,77.793,77.6659,77.6855,116941.0
2024-10-31 15:20:00,79.48,79.58,79.43,79.43,160785.0,77.6855,77.7832,77.6366,77.6366,160785.0
2024-10-31 15:30:00,79.44,79.45,79.26,79.27,212432.0,77.6464,77.6561,77.4704,77.4802,212432.0
2024-10-31 15:40:00,79.27,79.47,79.21,79.45,288119.0,77.4802,77.6757,77.4215,77.6561,288119.0
2024-10-31 15:50:00,79.46,79.7,79.16,79.24,1075180.0,77.6659,77.9005,77.3727,77.4509,1075180.0
2024-11-01 09:30:00,79.39,79.46,78.77,79.0,506025.0,77.5975,77.6659,76.9915,77.2163,506025.0
2024-11-01 09:40:00,78.99,79.17,78.8,78.93,192379.0,77.2065,77.3825,77.0208,77.1479,192379.0
2024-11-01 09:50:00,78.93,79.02,78.56,78.76,634532.0,77.1479,77.2358,76.7862,76.9817,634532.0
2024-11-01 10:00:00,78.79,78.95,78.61,78.8,273920.0,77.011,77.1674,76.8351,77.0208,273920.0
2024-11-01 10:10:00,78.79,78.85,78.67,78.78,314611.0,77.011,77.0697,76.8937,77.0013,314611.0
2024-11-01 10:20:00,78.78,78.78,78.32,78.43,172657.0,77.0013,77.0013,76.5516,76.6592,172657.0
2024-11-01 10:30:00,78.43,78.44,78.18,78.18,202867.0,76.6592,76.6689,76.4148,76.4148,202867.0
2024-11-01 10:40:00,78.18,78.3,78.09,78.18,144670.0,76.4148,76.5321,76.3268,76.4148,144670.0
2024-11-01 10:50:00,78.2,78.39,78.16,78.38,133271.0,76.4344,76.6201,76.3953,76.6103,133271.0
2024-11-01 11:00:00,78.38,78.67,78.38,78.61,113743.0,76.6103,76.8937,76.6103,76.8351,113743.0
2024-11-01 11:10:00,78.62,78.82,78.62,78.65,205692.0,76.8449,77.0404,76.8449,76.8742,205692.0
2024-11-01 11:20:00,78.65,78.67,78.49,78.49,52448.0,76.8742,76.8937,76.7178,76.7178,52448.0
2024-11-01 11:30:00,78.5,78.52,78.38,78.42,71760.0,76.7276,76.7471,76.6103,76.6494,71760.0
2024-11-01 11:40:00,78.42,78.59,78.39,78.39,122553.0,76.6494,76.8155,76.6201,76.6201,122553.0
2024-11-01 11:50:00,78.39,78.4,78.16,78.22,163086.0,76.6201,76.6298,76.3953,76.4539,163086.0
2024-11-01 12:00:00,78.22,78.3,78.13,78.21,193871.0,76.4539,76.5321,76.3659,76.4441,193871.0
2024-11-01 12:10:00,78.21,78.3,78.13,78.16,107826.0,76.4441,76.5321,76.3659,76.3953,107826.0
2024-11-01 12:20:00,78.16,78.19,78.11,78.15,81515.0,76.3953,76.4246,76.3464,76.3855,81515.0
2024-11-01 12:30:00,78.16,78.26,78.15,78.2,163909.0,76.3953,76.493,76.3855,76.4344,163909.0
2024-11-01 12:40:00,78.2,78.26,78.14,78.17,85170.0,76.4344,76.493,76.3757,76.405,85170.0
2024-11-01 12:50:00,78.17,78.19,77.94,77.98,84762.0,76.405,76.4246,76.1802,76.2193,84762.0
2024-11-01 13:00:00,78.0,78.01,77.93,77.97,149658.0,76.2389,76.2486,76.1704,76.2095,149658.0
2024-11-01 13:10:00,77.97,77.98,77.8,77.98,141336.0,76.2095,76.2193,76.0434,76.2193,141336.0
2024-11-01 13:20:00,77.98,78.06,77.93,78.01,132097.0,76.2193,76.2975,76.1704,76.2486,132097.0
2024-11-01 13:30:00,78.01,78.02,77.66,77.71,146639.0,76.2486,76.2584,75.9065,75.9554,146639.0
2024-11-01 13:40:00,77.71,77.73,77.59,77.65,145131.0,75.9554,75.975,75.8381,75.8968,145131.0
2024-11-01 13:50:00,77.65,77.78,77.62,77.7,158026.0,75.8968,76.0238,75.8674,75.9456,158026.0
2024-11-01 14:00:00,77.68,77.85,77.65,77.84,155531.0,75.9261,76.0923,75.8968,76.0825,155531.0
2024-11-01 14:10:00,77.83,77.86,77.68,77.72,226739.0,76.0727,76.102,75.9261,75.9652,226739.0
2024-11-01 14:20:00,77.71,77.76,77.63,77.7,126612.0,75.9554,76.0043,75.8772,75.9456,126612.0
2024-11-01 14:30:00,77.7,77.77,77.68,77.73,93970.0,75.9456,76.0141,75.9261,75.975,93970.0
2024-11-01 14:40:00,77.73,77.83,77.71,77.75,166783.0,75.975,76.0727,75.9554,75.9945,166783.0
2024-11-01 14:50:00,77.75,77.81,77.68,77.69,126566.0,75.9945,76.0532,75.9261,75.9359,126566.0
2024-11-01 15:00:00,77.68,77.8,77.51,77.78,251483.0,75.9261,76.0434,75.7599,76.0238,251483.0
2024-11-01 15:10:00,77.78,77.81,77.51,77.51,247588.0,76.0238,76.0532,75.7599,75.7599,247588.0
2024-11-01 15:20:00,77.52,77.55,77.38,77.41,367675.0,75.7697,75.799,75.6329,75.6622,367675.0
2024-11-01 15:30:00,77.42,77.44,76.96,77.05,303505.0,75.672,75.6915,75.2223,75.3103,303505.0
2024-11-01 15:40:00,77.04,77.22,76.99,77.01,609637.0,75.3005,75.4765,75.2517,75.2712,609637.0
2024-11-01 15:50:00,77.0,77.4,77.0,77.33,1143134.0,75.2614,75.6524,75.2614,75.584,1143134.0
2024-11-04 09:30:00,77.35,78.82,77.1,78.47,1016073.0,75.6035,77.0404,75.3592,76.6983,1016073.0
2024-11-04 09:40:00,78.47,78.5,77.71,77.73,504903.0,76.6983,76.7276,75.9554,75.975,504903.0
2024-11-04 09:50:00,77.71,77.78,77.27,77.68,362337.0,75.9554,76.0238,75.5254,75.9261,362337.0
2024-11-04 10:00:00,77.69,78.02,77.56,77.94,200074.0,75.9359,76.2584,75.8088,76.1802,200074.0
2024-11-04 10:10:00,77.94,77.94,77.66,77.76,509013.0,76.1802,76.1802,75.9065,76.0043,509013.0
2024-11-04 10:20:00,77.76,77.83,77.66,77.8,153419.0,76.0043,76.0727,75.9065,76.0434,153419.0
2024-11-04 10:30:00,77.79,77.85,77.64,77.65,248721.0,76.0336,76.0923,75.887,75.8968,248721.0
2024-11-04 10:40:00,77.65,77.95,77.64,77.87,168919.0,75.8968,76.19,75.887,76.1118,168919.0
2024-11-04 10:50:00,77.87,77.95,77.64,77.69,493278.0,76.1118,76.19,75.887,75.9359,493278.0
2024-11-04 11:00:00,77.69,77.76,77.59,77.73,237437.0,75.9359,76.0043,75.8381,75.975,237437.0
2024-11-04 11:10:00,77.73,77.82,77.64,77.65,91773.0,75.975,76.0629,75.887,75.8968,91773.0
2024-11-04 11:20:00,77.65,77.69,77.49,77.5,168449.0,75.8968,75.9359,75.7404,75.7502,168449.0
2024-11-04 11:30:00,77.5,77.72,77.49,77.71,91662.0,75.7502,75.9652,75.7404,75.9554,91662.0
2024-11-04 11:40:00,77.72,77.72,77.55,77.61,85937.0,75.9652,75.9652,75.799,75.8577,85937.0
2024-11-04 11:50:00,77.61,77.63,77.42,77.49,129746.0,75.8577,75.8772,75.672,75.7404,129746.0
2024-11-04 12:00:00,77.48,77.52,77.41,77.44,209357.0,75.7306,75.7697,75.6622,75.6915,209357.0
2024-11-04 12:10:00,77.43,77.66,77.41,77.64,126656.0,75.6817,75.9065,75.6622,75.887,126656.0
2024-11-04 12:20:00,77.65,77.72,77.56,77.65,274515.0,75.8968,75.9652,75.8088,75.8968,274515.0
2024-11-04 12:30:00,77.65,77.66,77.53,77.56,83966.0,75.8968,75.9065,75.7795,75.8088,83966.0
2024-11-04 12:40:00,77.57,77.63,77.54,77.62,134353.0,75.8186,75.8772,75.7893,75.8674,134353.0
2024-11-04 12:50:00,77.62,77.89,77.61,77.84,84630.0,75.8674,76.1314,75.8577,76.0825,84630.0
2024-11-04 13:00:00,77.84,78.07,77.84,77.89,98384.0,76.0825,76.3073,76.0825,76.1314,98384.0
2024-11-04 13:10:00,77.89,78.03,77.88,77.99,74263.0,76.1314,76.2682,76.1216,76.2291,74263.0
2024-11-04 13:20:00,77.99,78.02,77.91,77.97,84052.0,76.2291,76.2584,76.1509,76.2095,84052.0
2024-11-04 13:30:00,77.97,78.07,77.92,78.06,336579.0,76.2095,76.3073,76.1607,76.2975,336579.0
2024-11-04 13:40:00,78.06,78.18,78.03,78.03,104969.0,76.2975,76.4148,76.2682,76.2682,104969.0
2024-11-04 13:50:00,78.03,78.04,77.95,77.98,106682.0,76.2682,76.278,76.19,76.2193,106682.0
2024-11-04 14:00:00,77.98,78.06,77.94,77.99,100510.0,76.2193,76.2975,76.1802,76.2291,100510.0
2024-11-04 14:10:00,77.99,78.12,77.95,78.06,71197.0,76.2291,76.3562,76.19,76.2975,71197.0
2024-11-04 14:20:00,78.06,78.07,77.98,78.0,49858.0,76.2975,76.3073,76.2193,76.2389,49858.0
2024-11-04 14:30:00,77.99,78.03,77.95,78.0,50228.0,76.2291,76.2682,76.19,76.2389,50228.0
2024-11-04 14:40:00,78.0,78.04,77.98,78.01,75654.0,76.2389,76.278,76.2193,76.2486,75654.0
2024-11-04 14:50:00,78.01,78.02,77.91,77.91,67435.0,76.2486,76.2584,76.1509,76.1509,67435.0
2024-11-04 15:00:00,77.91,78.02,77.89,77.98,99536.0,76.1509,76.2584,76.1314,76.2193,99536.0
2024-11-04 15:10:00,77.98,78.01,77.93,78.0,89191.0,76.2193,76.2486,76.1704,76.2389,89191.0
2024-11-04 15:20:00,78.0,78.07,77.92,78.06,95005.0,76.2389,76.3073,76.1607,76.2975,95005.0
2024-11-04 15:30:00,78.06,78.18,78.05,78.13,108096.0,76.2975,76.4148,76.2877,76.3659,108096.0
2024-11-04 15:40:00,78.13,78.32,78.11,78.31,149872.0,76.3659,76.5516,76.3464,76.5419,149872.0
2024-11-04 15:50:00,78.31,78.44,78.28,78.38,801798.0,76.5419,76.6689,76.5125,76.6103,801798.0
2024-11-05 09:30:00,77.77,78.11,76.97,77.72,273844.0,76.0141,76.3464,75.2321,75.9652,273844.0
2024-11-05 09:40:00,77.85,77.86,77.48,77.5,123255.0,76.0923,76.102,75.7306,75.7502,123255.0
2024-11-05 09:50:00,77.5,77.57,77.33,77.43,335886.0,75.7502,75.8186,75.584,75.6817,335886.0
2024-11-05 10:00:00,77.43,77.68,77.31,77.6,116078.0,75.6817,75.9261,75.5644,75.8479,116078.0
2024-11-05 10:10:00,77.59,77.71,77.51,77.69,111999.0,75.8381,75.9554,75.7599,75.9359,111999.0
2024-11-05 10:20:00,77.72,77.98,77.71,77.84,133233.0,75.9652,76.2193,75.9554,76.0825,133233.0
2024-11-05 10:30:00,77.82,78.0,77.76,77.9,119632.0,76.0629,76.2389,76.0043,76.1411,119632.0
2024-11-05 10:40:00,77.89,78.02,77.77,78.02,119778.0,76.1314,76.2584,76.0141,76.2584,119778.0
2024-11-05 10:50:00,78.02,78.06,77.94,78.0,404787.0,76.2584,76.2975,76.1802,76.2389,404787.0
2024-11-05 11:00:00,78.0,78.05,77.95,78.0,133046.0,76.2389,76.2877,76.19,76.2389,133046.0
2024-11-05 11:10:00,78.01,78.08,77.95,78.02,63347.0,76.2486,76.3171,76.19,76.2584,63347.0
2024-11-05 11:20:00,78.02,78.1,77.96,78.05,100444.0,76.2584,76.3366,76.1998,76.2877,100444.0
2024-11-05 11:30:00,78.05,78.06,77.94,77.98,96546.0,76.2877,76.2975,76.1802,76.2193,96546.0
2024-11-05 11:40:00,77.98,78.06,77.97,77.99,66100.0,76.2193,76.2975,76.2095,76.2291,66100.0
2024-11-05 11:50:00,77.99,78.04,77.93,77.98,71821.0,76.2291,76.278,76.1704,76.2193,71821.0
2024-11-05 12:00:00,77.98,78.15,77.98,78.06,130477.0,76.2193,76.3855,76.2193,76.2975,130477.0
2024-11-05 12:10:00,78.06,78.14,78.03,78.13,71859.0,76.2975,76.3757,76.2682,76.3659,71859.0
2024-11-05 12:20:00,78.12,78.12,77.94,77.96,220769.0,76.3562,76.3562,76.1802,76.1998,220769.0
2024-11-05 12:30:00,77.95,78.04,77.95,77.99,64366.0,76.19,76.278,76.19,76.2291,64366.0
2024-11-05 12:40:00,78.0,78.05,77.96,78.0,52027.0,76.2389,76.2877,76.1998,76.2389,52027.0
2024-11-05 12:50:00,77.99,78.07,77.98,78.04,41602.0,76.2291,76.3073,76.2193,76.278,41602.0
2024-11-05 13:00:00,78.04,78.17,78.04,78.12,86754.0,76.278,76.405,76.278,76.3562,86754.0
2024-11-05 13:10:00,78.12,78.2,78.1,78.15,49955.0,76.3562,76.4344,76.3366,76.3855,49955.0
2024-11-05 13:20:00,78.15,78.15,78.07,78.11,50786.0,76.3855,76.3855,76.3073,76.3464,50786.0
2024-11-05 13:30:00,78.11,78.24,78.1,78.15,83613.0,76.3464,76.4734,76.3366,76.3855,83613.0
2024-11-05 13:40:00,78.16,78.31,78.16,78.27,97202.0,76.3953,76.5419,76.3953,76.5028,97202.0
2024-11-05 13:50:00,78.28,78.35,78.25,78.31,76157.0,76.5125,76.581,76.4832,76.5419,76157.0
2024-11-05 14:00:00,78.31,78.4,78.27,78.28,82633.0,76.5419,76.6298,76.5028,76.5125,82633.0
2024-11-05 14:10:00,78.28,78.29,78.15,78.21,78804.0,76.5125,76.5223,76.3855,76.4441,78804.0
2024-11-05 14:20:00,78.21,78.31,78.16,78.25,91561.0,76.4441,76.5419,76.3953,76.4832,91561.0
2024-11-05 14:30:00,78.26,78.33,78.23,78.31,97577.0,76.493,76.5614,76.4637,76.5419,97577.0
2024-11-05 14:40:00,78.3,78.46,78.3,78.39,68916.0,76.5321,76.6885,76.5321,76.6201,68916.0
2024-11-05 14:50:00,78.38,78.43,78.37,78.4,85578.0,76.6103,76.6592,76.6005,76.6298,85578.0
2024-11-05 15:00:00,78.4,78.52,78.4,78.5,81146.0,76.6298,76.7471,76.6298,76.7276,81146.0
2024-11-05 15:10:00,78.5,78.54,78.43,78.44,75628.0,76.7276,76.7667,76.6592,76.6689,75628.0
2024-11-05 15:20:00,78.44,78.58,78.43,78.56,93522.0,76.6689,76.8058,76.6592,76.7862,93522.0
2024-11-05 15:30:00,78.55,78.67,78.53,78.63,92197.0,76.7764,76.8937,76.7569,76.8546,92197.0
2024-11-05 15:40:00,78.62,78.75,78.58,78.74,268417.0,76.8449,76.9719,76.8058,76.9622,268417.0
2024-11-05 15:50:00,78.75,78.79,78.57,78.66,576533.0,76.9719,77.011,76.796,76.884,576533.0
2024-11-06 09:30:00,74.3,74.83,72.69,74.6,2827932.0,72.6224,73.1404,71.0488,72.9156,2827932.0
2024-11-06 09:40:00,74.59,74.8,73.75,74.33,855437.0,72.9059,73.1111,72.0848,72.6517,855437.0
2024-11-06 09:50:00,74.33,74.55,73.72,74.41,894223.0,72.6517,72.8668,72.0555,72.7299,894223.0
2024-11-06 10:00:00,74.38,74.69,74.06,74.62,668623.0,72.7006,73.0036,72.3878,72.9352,668623.0
2024-11-06 10:10:00,74.62,74.84,74.43,74.55,829514.0,72.9352,73.1502,72.7495,72.8668,829514.0
2024-11-06 10:20:00,74.54,74.71,74.29,74.31,393626.0,72.857,73.0232,72.6126,72.6322,393626.0
2024-11-06 10:30:00,74.3,74.37,73.53,73.56,573527.0,72.6224,72.6908,71.8698,71.8991,573527.0
2024-11-06 10:40:00,73.56,73.68,73.09,73.4,491499.0,71.8991,72.0164,71.4397,71.7427,491499.0
2024-11-06 10:50:00,73.42,73.89,73.31,73.77,567587.0,71.7623,72.2217,71.6548,72.1044,567587.0
2024-11-06 11:00:00,73.79,73.99,73.6,73.64,216230.0,72.1239,72.3194,71.9382,71.9773,216230.0
2024-11-06 11:10:00,73.64,73.9,73.62,73.89,255551.0,71.9773,72.2314,71.9578,72.2217,255551.0
2024-11-06 11:20:00,73.9,74.38,73.79,74.37,217107.0,72.2314,72.7006,72.1239,72.6908,217107.0
2024-11-06 11:30:00,74.36,74.44,73.82,73.83,241457.0,72.6811,72.7592,72.1532,72.163,241457.0
2024-11-06 11:40:00,73.83,73.95,73.72,73.87,166117.0,72.163,72.2803,72.0555,72.2021,166117.0
2024-11-06 11:50:00,73.88,74.01,73.66,74.01,231317.0,72.2119,72.339,71.9969,72.339,231317.0
2024-11-06 12:00:00,74.02,74.27,73.88,74.27,157740.0,72.3487,72.5931,72.2119,72.5931,157740.0
2024-11-06 12:10:00,74.27,74.46,74.23,74.33,134938.0,72.5931,72.7788,72.554,72.6517,134938.0
2024-11-06 12:20:00,74.33,74.57,74.24,74.27,229726.0,72.6517,72.8863,72.5638,72.5931,229726.0
2024-11-06 12:30:00,74.27,74.43,74.24,74.31,187150.0,72.5931,72.7495,72.5638,72.6322,187150.0
2024-11-06 12:40:00,74.31,74.5,74.28,74.44,273250.0,72.6322,72.8179,72.6029,72.7592,273250.0
2024-11-06 12:50:00,74.43,74.52,74.25,74.52,254392.0,72.7495,72.8374,72.5735,72.8374,254392.0
2024-11-06 13:00:00,74.52,74.76,74.45,74.72,267208.0,72.8374,73.072,72.769,73.0329,267208.0
2024-11-06 13:10:00,74.7,74.9,74.66,74.77,280635.0,73.0134,73.2089,72.9743,73.0818,280635.0
2024-11-06 13:20:00,74.77,74.98,74.73,74.81,205360.0,73.0818,73.2871,73.0427,73.1209,205360.0
2024-11-06 13:30:00,74.79,74.9,74.66,74.69,190311.0,73.1013,73.2089,72.9743,73.0036,190311.0
2024-11-06 13:40:00,74.7,74.97,74.69,74.91,203439.0,73.0134,73.2773,73.0036,73.2186,203439.0
2024-11-06 13:50:00,74.91,74.97,74.53,74.59,218443.0,73.2186,73.2773,72.8472,72.9059,218443.0
2024-11-06 14:00:00,74.59,74.83,74.36,74.8,346327.0,72.9059,73.1404,72.6811,73.1111,346327.0
2024-11-06 14:10:00,74.82,74.84,74.47,74.55,243314.0,73.1307,73.1502,72.7886,72.8668,243314.0
2024-11-06 14:20:00,74.55,74.6,74.32,74.37,323555.0,72.8668,72.9156,72.642,72.6908,323555.0
2024-11-06 14:30:00,74.43,74.67,74.34,74.38,289474.0,72.7495,72.9841,72.6615,72.7006,289474.0
2024-11-06 14:40:00,74.37,74.44,74.25,74.41,434791.0,72.6908,72.7592,72.5735,72.7299,434791.0
2024-11-06 14:50:00,74.41,74.65,74.39,74.55,286885.0,72.7299,72.9645,72.7104,72.8668,286885.0
2024-11-06 15:00:00,74.55,74.66,74.49,74.59,344796.0,72.8668,72.9743,72.8081,72.9059,344796.0
2024-11-06 15:10:00,74.59,74.66,74.4,74.53,436313.0,72.9059,72.9743,72.7202,72.8472,436313.0
2024-11-06 15:20:00,74.53,74.68,74.41,74.61,440416.0,72.8472,72.9938,72.7299,72.9254,440416.0
2024-11-06 15:30:00,74.62,74.7,74.44,74.55,484741.0,72.9352,73.0134,72.7592,72.8668,484741.0
2024-11-06 15:40:00,74.55,74.65,74.34,74.51,601140.0,72.8668,72.9645,72.6615,72.8277,601140.0
2024-11-06 15:50:00,74.51,74.68,74.33,74.51,1925736.0,72.8277,72.9938,72.6517,72.8277,1925736.0
2024-11-07 09:30:00,73.61,74.58,73.46,74.14,872467.0,71.948,72.8961,71.8014,72.466,872467.0
2024-11-07 09:40:00,74.09,74.58,74.09,74.39,209233.0,72.4172,72.8961,72.4172,72.7104,209233.0
2024-11-07 09:50:00,74.4,74.83,74.3,74.79,225763.0,72.7202,73.1404,72.6224,73.1013,225763.0
2024-11-07 10:00:00,74.83,74.94,74.64,74.66,265087.0,73.1404,73.248,72.9547,72.9743,265087.0
2024-11-07 10:10:00,74.67,74.78,74.33,74.42,321917.0,72.9841,73.0916,72.6517,72.7397,321917.0
2024-11-07 10:20:00,74.41,74.76,74.32,74.73,177918.0,72.7299,73.072,72.642,73.0427,177918.0
2024-11-07 10:30:00,74.72,75.02,74.66,75.0,243963.0,73.0329,73.3262,72.9743,73.3066,243963.0
2024-11-07 10:40:00,74.99,75.09,74.81,75.0,272305.0,73.2968,73.3946,73.1209,73.3066,272305.0
2024-11-07 10:50:00,75.0,75.01,74.77,74.82,248316.0,73.3066,73.3164,73.0818,73.1307,248316.0
2024-11-07 11:00:00,74.82,74.9,74.7,74.78,209541.0,73.1307,73.2089,73.0134,73.0916,209541.0
2024-11-07 11:10:00,74.77,74.96,74.75,74.92,180734.0,73.0818,73.2675,73.0622,73.2284,180734.0
2024-11-07 11:20:00,74.91,75.01,74.69,74.7,106791.0,73.2186,73.3164,73.0036,73.0134,106791.0
2024-11-07 11:30:00,74.7,74.73,74.48,74.57,195902.0,73.0134,73.0427,72.7983,72.8863,195902.0
2024-11-07 11:40:00,74.57,74.77,74.56,74.62,168186.0,72.8863,73.0818,72.8765,72.9352,168186.0
2024-11-07 11:50:00,74.61,74.72,74.51,74.51,209591.0,72.9254,73.0329,72.8277,72.8277,209591.0
2024-11-07 12:00:00,74.51,74.6,74.41,74.49,155618.0,72.8277,72.9156,72.7299,72.8081,155618.0
2024-11-07 12:10:00,74.5,74.52,74.22,74.27,151186.0,72.8179,72.8374,72.5442,72.5931,151186.0
2024-11-07 12:20:00,74.26,74.35,74.18,74.27,294377.0,72.5833,72.6713,72.5051,72.5931,294377.0
2024-11-07 12:30:00,74.27,74.43,74.26,74.37,129386.0,72.5931,72.7495,72.5833,72.6908,129386.0
2024-11-07 12:40:00,74.37,74.39,74.16,74.3,126091.0,72.6908,72.7104,72.4856,72.6224,126091.0
2024-11-07 12:50:00,74.3,74.37,74.19,74.22,127889.0,72.6224,72.6908,72.5149,72.5442,127889.0
2024-11-07 13:00:00,74.22,74.43,74.19,74.41,144906.0,72.5442,72.7495,72.5149,72.7299,144906.0
2024-11-07 13:10:00,74.41,74.46,74.15,74.16,170985.0,72.7299,72.7788,72.4758,72.4856,170985.0
2024-11-07 13:20:00,74.16,74.17,73.87,73.89,193163.0,72.4856,72.4953,72.2021,72.2217,193163.0
2024-11-07 13:30:00,73.89,73.94,73.69,73.84,228132.0,72.2217,72.2705,72.0262,72.1728,228132.0
2024-11-07 13:40:00,73.85,74.12,73.78,74.06,196153.0,72.1826,72.4465,72.1141,72.3878,196153.0
2024-11-07 13:50:00,74.05,74.06,73.93,73.99,206677.0,72.3781,72.3878,72.2608,72.3194,206677.0
2024-11-07 14:00:00,74.0,74.12,73.92,74.07,173951.0,72.3292,72.4465,72.251,72.3976,173951.0
2024-11-07 14:10:00,74.07,74.22,74.04,74.16,180236.0,72.3976,72.5442,72.3683,72.4856,180236.0
2024-11-07 14:20:00,74.16,74.27,74.09,74.11,227183.0,72.4856,72.5931,72.4172,72.4367,227183.0
2024-11-07 14:30:00,74.1,74.37,74.09,74.28,200575.0,72.4269,72.6908,72.4172,72.6029,200575.0
2024-11-07 14:40:00,74.28,74.37,74.17,74.32,223588.0,72.6029,72.6908,72.4953,72.642,223588.0
2024-11-07 14:50:00,74.33,74.44,74.23,74.3,356574.0,72.6517,72.7592,72.554,72.6224,356574.0
2024-11-07 15:00:00,74.31,74.53,74.17,74.52,541558.0,72.6322,72.8472,72.4953,72.8374,541558.0
2024-11-07 15:10:00,74.52,74.78,74.51,74.76,314748.0,72.8374,73.0916,72.8277,73.072,314748.0
2024-11-07 15:20:00,74.75,74.85,74.69,74.76,231353.0,73.0622,73.16,73.0036,73.072,231353.0
2024-11-07 15:30:00,74.76,74.96,74.69,74.81,317053.0,73.072,73.2675,73.0036,73.1209,317053.0
2024-11-07 15:40:00,74.81,74.87,74.63,74.7,321802.0,73.1209,73.1795,72.945,73.0134,321802.0
2024-11-07 15:50:00,74.69,74.75,74.54,74.58,1458700.0,73.0036,73.0622,72.857,72.8961,1458700.0
2024-11-08 09:30:00,74.98,75.45,74.68,75.14,424832.0,73.2871,73.7464,72.9938,73.4434,424832.0
2024-11-08 09:40:00,75.16,75.35,75.04,75.23,258837.0,73.463,73.6487,73.3457,73.5314,258837.0
2024-11-08 09:50:00,75.22,75.39,75.13,75.39,193033.0,73.5216,73.6878,73.4337,73.6878,193033.0
2024-11-08 10:00:00,75.39,75.59,75.28,75.55,201975.0,73.6878,73.8833,73.5803,73.8442,201975.0
2024-11-08 10:10:00,75.54,75.81,75.53,75.64,194128.0,73.8344,74.0983,73.8246,73.9322,194128.0
2024-11-08 10:20:00,75.66,76.09,75.63,76.08,281268.0,73.9517,74.372,73.9224,74.3622,281268.0
2024-11-08 10:30:00,76.08,76.25,76.03,76.22,219050.0,74.3622,74.5284,74.3133,74.4991,219050.0
2024-11-08 10:40:00,76.22,76.46,76.21,76.36,183711.0,74.4991,74.7336,74.4893,74.6359,183711.0
2024-11-08 10:50:00,76.36,76.56,76.34,76.43,314078.0,74.6359,74.8314,74.6163,74.7043,314078.0
2024-11-08 11:00:00,76.44,76.46,76.32,76.45,227452.0,74.7141,74.7336,74.5968,74.7239,227452.0
2024-11-08 11:10:00,76.44,76.54,76.38,76.44,165075.0,74.7141,74.8118,74.6554,74.7141,165075.0
2024-11-08 11:20:00,76.42,76.43,76.3,76.33,148540.0,74.6945,74.7043,74.5773,74.6066,148540.0
2024-11-08 11:30:00,76.34,76.41,76.28,76.33,212173.0,74.6163,74.6848,74.5577,74.6066,212173.0
2024-11-08 11:40:00,76.33,76.61,76.2,76.61,401883.0,74.6066,74.8803,74.4795,74.8803,401883.0
2024-11-08 11:50:00,76.59,76.77,76.56,76.7,215920.0,74.8607,75.0366,74.8314,74.9682,215920.0
2024-11-08 12:00:00,76.71,76.73,76.38,76.42,206444.0,74.978,74.9975,74.6554,74.6945,206444.0
2024-11-08 12:10:00,76.41,76.63,76.41,76.62,129801.0,74.6848,74.8998,74.6848,74.89,129801.0
2024-11-08 12:20:00,76.62,76.73,76.59,76.67,723034.0,74.89,74.9975,74.8607,74.9389,723034.0
2024-11-08 12:30:00,76.67,76.98,76.63,76.95,327717.0,74.9389,75.2419,74.8998,75.2126,327717.0
2024-11-08 12:40:00,76.95,77.07,76.85,77.01,159533.0,75.2126,75.3299,75.1148,75.2712,159533.0
2024-11-08 12:50:00,77.0,77.1,76.97,77.01,151326.0,75.2614,75.3592,75.2321,75.2712,151326.0
2024-11-08 13:00:00,77.01,77.01,76.81,76.98,100712.0,75.2712,75.2712,75.0757,75.2419,100712.0
2024-11-08 13:10:00,76.98,76.99,76.73,76.86,145660.0,75.2419,75.2517,74.9975,75.1246,145660.0
2024-11-08 13:20:00,76.87,76.92,76.79,76.82,90870.0,75.1344,75.1833,75.0562,75.0855,90870.0
2024-11-08 13:30:00,76.81,76.97,76.81,76.92,346166.0,75.0757,75.2321,75.0757,75.1833,346166.0
2024-11-08 13:40:00,76.92,77.0,76.88,76.98,164662.0,75.1833,75.2614,75.1442,75.2419,164662.0
2024-11-08 13:50:00,76.98,76.99,76.87,76.96,177417.0,75.2419,75.2517,75.1344,75.2223,177417.0
2024-11-08 14:00:00,76.96,76.96,76.81,76.89,140124.0,75.2223,75.2223,75.0757,75.1539,140124.0
2024-11-08 14:10:00,76.89,76.91,76.6,76.81,382629.0,75.1539,75.1735,74.8705,75.0757,382629.0
2024-11-08 14:20:00,76.81,76.89,76.76,76.87,122155.0,75.0757,75.1539,75.0269,75.1344,122155.0
2024-11-08 14:30:00,76.87,77.08,76.86,77.05,144679.0,75.1344,75.3396,75.1246,75.3103,144679.0
2024-11-08 14:40:00,77.06,77.14,77.02,77.06,177551.0,75.3201,75.3983,75.281,75.3201,177551.0
2024-11-08 14:50:00,77.07,77.19,77.03,77.18,190507.0,75.3299,75.4472,75.2908,75.4374,190507.0
2024-11-08 15:00:00,77.17,77.18,77.03,77.11,206344.0,75.4276,75.4374,75.2908,75.369,206344.0
2024-11-08 15:10:00,77.1,77.16,77.0,77.12,207335.0,75.3592,75.4178,75.2614,75.3787,207335.0
2024-11-08 15:20:00,77.12,77.13,76.89,77.06,178896.0,75.3787,75.3885,75.1539,75.3201,178896.0
2024-11-08 15:30:00,77.05,77.12,76.99,77.03,258318.0,75.3103,75.3787,75.2517,75.2908,258318.0
2024-11-08 15:40:00,77.03,77.09,76.92,77.07,389916.0,75.2908,75.3494,75.1833,75.3299,389916.0
2024-11-08 15:50:00,77.07,77.12,76.91,76.98,1119458.0,75.3299,75.3787,75.1735,75.2419,1119458.0
2024-11-11 09:30:00,76.98,77.15,76.17,76.5,547268.0,75.2419,75.4081,74.4502,74.7727,547268.0
2024-11-11 09:40:00,76.48,76.61,76.27,76.34,221637.0,74.7532,74.8803,74.5479,74.6163,221637.0
2024-11-11 09:50:00,76.34,76.61,76.21,76.57,178821.0,74.6163,74.8803,74.4893,74.8412,178821.0
2024-11-11 10:00:00,76.55,76.79,76.45,76.45,193046.0,74.8216,75.0562,74.7239,74.7239,193046.0
2024-11-11 10:10:00,76.46,76.75,76.42,76.7,338051.0,74.7336,75.0171,74.6945,74.9682,338051.0
2024-11-11 10:20:00,76.7,76.8,76.61,76.67,293544.0,74.9682,75.066,74.8803,74.9389,293544.0
2024-11-11 10:30:00,76.68,76.68,76.36,76.4,256629.0,74.9487,74.9487,74.6359,74.675,256629.0
2024-11-11 10:40:00,76.43,76.48,76.24,76.42,113952.0,74.7043,74.7532,74.5186,74.6945,113952.0
2024-11-11 10:50:00,76.42,76.48,76.3,76.48,122540.0,74.6945,74.7532,74.5773,74.7532,122540.0
2024-11-11 11:00:00,76.49,76.57,76.39,76.56,90214.0,74.763,74.8412,74.6652,74.8314,90214.0
2024-11-11 11:10:00,76.56,76.7,76.55,76.67,64124.0,74.8314,74.9682,74.8216,74.9389,64124.0
2024-11-11 11:20:00,76.67,76.97,76.67,76.92,56892.0,74.9389,75.2321,74.9389,75.1833,56892.0
2024-11-11 11:30:00,76.92,76.94,76.81,76.87,64577.0,75.1833,75.2028,75.0757,75.1344,64577.0
2024-11-11 11:40:00,76.86,76.88,76.75,76.75,55547.0,75.1246,75.1442,75.0171,75.0171,55547.0
2024-11-11 11:50:00,76.76,76.79,76.67,76.78,88793.0,75.0269,75.0562,74.9389,75.0464,88793.0
2024-11-11 12:00:00,76.76,76.83,76.75,76.79,53470.0,75.0269,75.0953,75.0171,75.0562,53470.0
2024-11-11 12:10:00,76.78,76.82,76.61,76.63,118894.0,75.0464,75.0855,74.8803,74.8998,118894.0
2024-11-11 12:20:00,76.63,76.65,76.41,76.43,104012.0,74.8998,74.9193,74.6848,74.7043,104012.0
2024-11-11 12:30:00,76.43,76.43,76.14,76.21,154026.0,74.7043,74.7043,74.4209,74.4893,154026.0
2024-11-11 12:40:00,76.22,76.24,76.04,76.05,149591.0,74.4991,74.5186,74.3231,74.3329,149591.0
2024-11-11 12:50:00,76.04,76.2,76.03,76.03,65212.0,74.3231,74.4795,74.3133,74.3133,65212.0
2024-11-11 13:00:00,76.04,76.07,75.87,75.96,108471.0,74.3231,74.3524,74.157,74.2449,108471.0
2024-11-11 13:10:00,75.97,76.05,75.9,75.96,202638.0,74.2547,74.3329,74.1863,74.2449,202638.0
2024-11-11 13:20:00,75.97,76.11,75.83,76.04,157275.0,74.2547,74.3915,74.1179,74.3231,157275.0
2024-11-11 13:30:00,76.04,76.09,76.0,76.07,127147.0,74.3231,74.372,74.284,74.3524,127147.0
2024-11-11 13:40:00,76.06,76.15,75.89,75.91,170092.0,74.3427,74.4306,74.1765,74.1961,170092.0
2024-11-11 13:50:00,75.91,75.97,75.87,75.91,71103.0,74.1961,74.2547,74.157,74.1961,71103.0
2024-11-11 14:00:00,75.91,76.01,75.87,75.99,104969.0,74.1961,74.2938,74.157,74.2743,104969.0
2024-11-11 14:10:00,76.0,76.1,75.95,76.07,156061.0,74.284,74.3818,74.2352,74.3524,156061.0
2024-11-11 14:20:00,76.06,76.28,76.06,76.18,222406.0,74.3427,74.5577,74.3427,74.46,222406.0
2024-11-11 14:30:00,76.18,76.2,76.03,76.03,81936.0,74.46,74.4795,74.3133,74.3133,81936.0
2024-11-11 14:40:00,76.03,76.06,75.89,75.92,92121.0,74.3133,74.3427,74.1765,74.2058,92121.0
2024-11-11 14:50:00,75.91,76.04,75.89,76.03,94545.0,74.1961,74.3231,74.1765,74.3133,94545.0
2024-11-11 15:00:00,76.02,76.02,75.9,75.96,95166.0,74.3036,74.3036,74.1863,74.2449,95166.0
2024-11-11 15:10:00,75.96,75.97,75.82,75.86,144683.0,74.2449,74.2547,74.1081,74.1472,144683.0
2024-11-11 15:20:00,75.86,76.0,75.84,75.92,151555.0,74.1472,74.284,74.1276,74.2058,151555.0
2024-11-11 15:30:00,75.92,75.94,75.81,75.84,150016.0,74.2058,74.2254,74.0983,74.1276,150016.0
2024-11-11 15:40:00,75.84,75.9,75.76,75.78,159672.0,74.1276,74.1863,74.0494,74.069,159672.0
2024-11-11 15:50:00,75.78,75.94,75.74,75.93,768593.0,74.069,74.2254,74.0299,74.2156,768593.0
2024-11-12 09:30:00,75.61,75.8,74.76,74.76,402274.0,73.9028,74.0885,73.072,73.072,402274.0
2024-11-12 09:40:00,74.77,75.36,74.77,75.18,253427.0,73.0818,73.6585,73.0818,73.4825,253427.0
2024-11-12 09:50:00,75.18,75.18,74.81,74.81,241776.0,73.4825,73.4825,73.1209,73.1209,241776.0
2024-11-12 10:00:00,74.82,74.92,74.45,74.6,268471.0,73.1307,73.2284,72.769,72.9156,268471.0
2024-11-12 10:10:00,74.6,74.6,74.39,74.41,318254.0,72.9156,72.9156,72.7104,72.7299,318254.0
2024-11-12 10:20:00,74.38,74.43,74.26,74.35,204923.0,72.7006,72.7495,72.5833,72.6713,204923.0
2024-11-12 10:30:00,74.36,74.4,74.27,74.29,165127.0,72.6811,72.7202,72.5931,72.6126,165127.0
2024-11-12 10:40:00,74.29,74.32,74.12,74.12,192856.0,72.6126,72.642,72.4465,72.4465,192856.0
2024-11-12 10:50:00,74.13,74.15,73.97,74.11,273099.0,72.4562,72.4758,72.2999,72.4367,273099.0
2024-11-12 11:00:00,74.11,74.17,73.97,74.11,122540.0,72.4367,72.4953,72.2999,72.4367,122540.0
2024-11-12 11:10:00,74.11,74.25,74.09,74.15,86675.0,72.4367,72.5735,72.4172,72.4758,86675.0
2024-11-12 11:20:00,74.15,74.22,74.09,74.12,87148.0,72.4758,72.5442,72.4172,72.4465,87148.0
2024-11-12 11:30:00,74.12,74.27,74.02,74.11,212647.0,72.4465,72.5931,72.3487,72.4367,212647.0
2024-11-12 11:40:00,74.1,74.12,73.98,74.02,173550.0,72.4269,72.4465,72.3096,72.3487,173550.0
2024-11-12 11:50:00,74.01,74.07,73.98,74.02,121109.0,72.339,72.3976,72.3096,72.3487,121109.0
2024-11-12 12:00:00,74.03,74.03,73.94,74.03,117173.0,72.3585,72.3585,72.2705,72.3585,117173.0
2024-11-12 12:10:00,74.03,74.03,73.95,74.01,93086.0,72.3585,72.3585,72.2803,72.339,93086.0
2024-11-12 12:20:00,74.0,74.03,73.93,73.93,107207.0,72.3292,72.3585,72.2608,72.2608,107207.0
2024-11-12 12:30:00,73.92,73.93,73.81,73.89,89840.0,72.251,72.2608,72.1435,72.2217,89840.0
2024-11-12 12:40:00,73.88,73.91,73.82,73.88,91706.0,72.2119,72.2412,72.1532,72.2119,91706.0
2024-11-12 12:50:00,73.88,73.95,73.75,73.75,218450.0,72.2119,72.2803,72.0848,72.0848,218450.0
2024-11-12 13:00:00,73.76,73.82,73.68,73.68,77813.0,72.0946,72.1532,72.0164,72.0164,77813.0
2024-11-12 13:10:00,73.68,73.74,73.63,73.69,102212.0,72.0164,72.0751,71.9675,72.0262,102212.0
2024-11-12 13:20:00,73.69,73.78,73.63,73.72,187725.0,72.0262,72.1141,71.9675,72.0555,187725.0
2024-11-12 13:30:00,73.72,73.77,73.62,73.77,161834.0,72.0555,72.1044,71.9578,72.1044,161834.0
2024-11-12 13:40:00,73.77,73.83,73.74,73.81,131403.0,72.1044,72.163,72.0751,72.1435,131403.0
2024-11-12 13:50:00,73.83,73.86,73.76,73.81,109063.0,72.163,72.1923,72.0946,72.1435,109063.0
2024-11-12 14:00:00,73.82,74.05,73.82,73.98,127491.0,72.1532,72.3781,72.1532,72.3096,127491.0
2024-11-12 14:10:00,73.98,74.17,73.96,74.17,137666.0,72.3096,72.4953,72.2901,72.4953,137666.0
2024-11-12 14:20:00,74.17,74.19,74.04,74.07,155107.0,72.4953,72.5149,72.3683,72.3976,155107.0
2024-11-12 14:30:00,74.07,74.12,74.04,74.12,84320.0,72.3976,72.4465,72.3683,72.4465,84320.0
2024-11-12 14:40:00,74.12,74.13,74.07,74.12,108805.0,72.4465,72.4562,72.3976,72.4465,108805.0
2024-11-12 14:50:00,74.11,74.24,74.1,74.19,88513.0,72.4367,72.5638,72.4269,72.5149,88513.0
2024-11-12 15:00:00,74.19,74.19,74.07,74.12,129722.0,72.5149,72.5149,72.3976,72.4465,129722.0
2024-11-12 15:10:00,74.12,74.14,73.93,73.95,141332.0,72.4465,72.466,72.2608,72.2803,141332.0
2024-11-12 15:20:00,73.96,74.05,73.85,73.95,190770.0,72.2901,72.3781,72.1826,72.2803,190770.0
2024-11-12 15:30:00,73.93,74.03,73.87,74.01,154473.0,72.2608,72.3585,72.2021,72.339,154473.0
2024-11-12 15:40:00,74.01,74.05,73.93,73.97,264754.0,72.339,72.3781,72.2608,72.2999,264754.0
2024-11-12 15:50:00,73.96,74.29,73.95,74.26,1199499.0,72.2901,72.6126,72.2803,72.5833,1199499.0
2024-11-13 09:30:00,74.63,74.79,74.26,74.75,231979.0,72.945,73.1013,72.5833,73.0622,231979.0
2024-11-13 09:40:00,74.75,74.77,74.44,74.63,158865.0,73.0622,73.0818,72.7592,72.945,158865.0
2024-11-13 09:50:00,74.61,74.72,74.39,74.54,111215.0,72.9254,73.0329,72.7104,72.857,111215.0
2024-11-13 10:00:00,74.54,74.68,74.39,74.67,91420.0,72.857,72.9938,72.7104,72.9841,91420.0
2024-11-13 10:10:00,74.67,74.97,74.66,74.97,110779.0,72.9841,73.2773,72.9743,73.2773,110779.0
2024-11-13 10:20:00,74.98,74.98,74.77,74.83,136455.0,73.2871,73.2871,73.0818,73.1404,136455.0
2024-11-13 10:30:00,74.81,74.92,74.73,74.82,81246.0,73.1209,73.2284,73.0427,73.1307,81246.0
2024-11-13 10:40:00,74.82,74.96,74.79,74.93,73108.0,73.1307,73.2675,73.1013,73.2382,73108.0
2024-11-13 10:50:00,74.93,75.04,74.89,74.96,74188.0,73.2382,73.3457,73.1991,73.2675,74188.0
2024-11-13 11:00:00,74.97,74.99,74.72,74.74,139537.0,73.2773,73.2968,73.0329,73.0525,139537.0
2024-11-13 11:10:00,74.73,74.82,74.55,74.55,154310.0,73.0427,73.1307,72.8668,72.8668,154310.0
2024-11-13 11:20:00,74.54,74.59,74.43,74.47,99072.0,72.857,72.9059,72.7495,72.7886,99072.0
2024-11-13 11:30:00,74.47,74.5,74.33,74.38,117758.0,72.7886,72.8179,72.6517,72.7006,117758.0
2024-11-13 11:40:00,74.38,74.48,74.36,74.42,115315.0,72.7006,72.7983,72.6811,72.7397,115315.0
2024-11-13 11:50:00,74.42,74.44,74.35,74.4,90139.0,72.7397,72.7592,72.6713,72.7202,90139.0
2024-11-13 12:00:00,74.4,74.42,74.33,74.34,124670.0,72.7202,72.7397,72.6517,72.6615,124670.0
2024-11-13 12:10:00,74.35,74.37,74.21,74.25,137312.0,72.6713,72.6908,72.5344,72.5735,137312.0
2024-11-13 12:20:00,74.25,74.25,74.14,74.16,85742.0,72.5735,72.5735,72.466,72.4856,85742.0
2024-11-13 12:30:00,74.16,74.35,74.14,74.31,341385.0,72.4856,72.6713,72.466,72.6322,341385.0
2024-11-13 12:40:00,74.33,74.43,74.31,74.36,113840.0,72.6517,72.7495,72.6322,72.6811,113840.0
2024-11-13 12:50:00,74.37,74.39,74.3,74.38,91793.0,72.6908,72.7104,72.6224,72.7006,91793.0
2024-11-13 13:00:00,74.38,74.38,74.17,74.17,104433.0,72.7006,72.7006,72.4953,72.4953,104433.0
2024-11-13 13:10:00,74.16,74.26,74.14,74.24,176076.0,72.4856,72.5833,72.466,72.5638,176076.0
2024-11-13 13:20:00,74.23,74.33,74.13,74.16,153360.0,72.554,72.6517,72.4562,72.4856,153360.0
2024-11-13 13:30:00,74.15,74.26,74.14,74.2,75067.0,72.4758,72.5833,72.466,72.5247,75067.0
2024-11-13 13:40:00,74.2,74.25,74.14,74.14,60215.0,72.5247,72.5735,72.466,72.466,60215.0
2024-11-13 13:50:00,74.14,74.2,74.13,74.2,81332.0,72.466,72.5247,72.4562,72.5247,81332.0
2024-11-13 14:00:00,74.19,74.34,74.19,74.3,194308.0,72.5149,72.6615,72.5149,72.6224,194308.0
2024-11-13 14:10:00,74.3,74.36,74.23,74.26,137600.0,72.6224,72.6811,72.554,72.5833,137600.0
2024-11-13 14:20:00,74.26,74.29,74.19,74.2,114926.0,72.5833,72.6126,72.5149,72.5247,114926.0
2024-11-13 14:30:00,74.2,74.21,74.07,74.09,87136.0,72.5247,72.5344,72.3976,72.4172,87136.0
2024-11-13 14:40:00,74.09,74.11,73.98,74.0,116566.0,72.4172,72.4367,72.3096,72.3292,116566.0
2024-11-13 14:50:00,74.0,74.1,73.92,74.07,304870.0,72.3292,72.4269,72.251,72.3976,304870.0
2024-11-13 15:00:00,74.07,74.2,74.06,74.16,134441.0,72.3976,72.5247,72.3878,72.4856,134441.0
2024-11-13 15:10:00,74.17,74.28,74.14,74.25,181589.0,72.4953,72.6029,72.466,72.5735,181589.0
2024-11-13 15:20:00,74.25,74.43,74.22,74.34,328325.0,72.5735,72.7495,72.5442,72.6615,328325.0
2024-11-13 15:30:00,74.33,74.44,74.27,74.32,441422.0,72.6517,72.7592,72.5931,72.642,441422.0
2024-11-13 15:40:00,74.32,74.37,74.24,74.28,333887.0,72.642,72.6908,72.5638,72.6029,333887.0
2024-11-13 15:50:00,74.29,74.34,74.2,74.23,1196607.0,72.6126,72.6615,72.5247,72.554,1196607.0
2024-11-14 09:30:00,73.88,74.25,73.65,74.09,259017.0,72.2119,72.5735,71.9871,72.4172,259017.0
2024-11-14 09:40:00,74.07,74.13,73.88,74.13,87401.0,72.3976,72.4562,72.2119,72.4562,87401.0
2024-11-14 09:50:00,74.13,74.22,74.02,74.2,108039.0,72.4562,72.5442,72.3487,72.5247,108039.0
2024-11-14 10:00:00,74.18,74.31,74.03,74.11,103009.0,72.5051,72.6322,72.3585,72.4367,103009.0
2024-11-14 10:10:00,74.12,74.35,74.11,74.29,132115.0,72.4465,72.6713,72.4367,72.6126,132115.0
2024-11-14 10:20:00,74.29,74.49,74.28,74.48,115048.0,72.6126,72.8081,72.6029,72.7983,115048.0
2024-11-14 10:30:00,74.49,74.68,74.45,74.68,72202.0,72.8081,72.9938,72.769,72.9938,72202.0
2024-11-14 10:40:00,74.67,74.74,74.56,74.62,83443.0,72.9841,73.0525,72.8765,72.9352,83443.0
2024-11-14 10:50:00,74.61,74.76,74.56,74.72,121833.0,72.9254,73.072,72.8765,73.0329,121833.0
2024-11-14 11:00:00,74.72,74.92,74.67,74.89,92795.0,73.0329,73.2284,72.9841,73.1991,92795.0
2024-11-14 11:10:00,74.89,75.08,74.88,75.07,171166.0,73.1991,73.3848,73.1893,73.375,171166.0
2024-11-14 11:20:00,75.08,75.29,75.05,75.27,155287.0,73.3848,73.5901,73.3555,73.5705,155287.0
2024-11-14 11:30:00,75.26,75.3,74.98,75.01,126698.0,73.5607,73.5998,73.2871,73.3164,126698.0
2024-11-14 11:40:00,75.01,75.04,74.89,74.97,73728.0,73.3164,73.3457,73.1991,73.2773,73728.0
2024-11-14 11:50:00,74.97,74.98,74.77,74.77,170276.0,73.2773,73.2871,73.0818,73.0818,170276.0
2024-11-14 12:00:00,74.78,75.06,74.78,74.97,97611.0,73.0916,73.3652,73.0916,73.2773,97611.0
2024-11-14 12:10:00,74.96,75.1,74.96,75.03,72093.0,73.2675,73.4043,73.2675,73.3359,72093.0
2024-11-14 12:20:00,75.02,75.14,75.0,75.11,69595.0,73.3262,73.4434,73.3066,73.4141,69595.0
2024-11-14 12:30:00,75.11,75.31,75.08,75.28,167183.0,73.4141,73.6096,73.3848,73.5803,167183.0
2024-11-14 12:40:00,75.28,75.43,75.27,75.31,118457.0,73.5803,73.7269,73.5705,73.6096,118457.0
2024-11-14 12:50:00,75.31,75.41,75.3,75.36,174115.0,73.6096,73.7073,73.5998,73.6585,174115.0
2024-11-14 13:00:00,75.36,75.51,75.36,75.48,136033.0,73.6585,73.8051,73.6585,73.7758,136033.0
2024-11-14 13:10:00,75.48,75.63,75.44,75.59,134582.0,73.7758,73.9224,73.7367,73.8833,134582.0
2024-11-14 13:20:00,75.59,75.72,75.55,75.67,148156.0,73.8833,74.0103,73.8442,73.9615,148156.0
2024-11-14 13:30:00,75.67,75.7,75.58,75.58,76075.0,73.9615,73.9908,73.8735,73.8735,76075.0
2024-11-14 13:40:00,75.59,75.65,75.54,75.61,62051.0,73.8833,73.9419,73.8344,73.9028,62051.0
2024-11-14 13:50:00,75.62,75.79,75.62,75.77,127955.0,73.9126,74.0788,73.9126,74.0592,127955.0
2024-11-14 14:00:00,75.78,76.0,75.75,76.0,263793.0,74.069,74.284,74.0397,74.284,263793.0
2024-11-14 14:10:00,75.99,76.03,75.93,75.95,123667.0,74.2743,74.3133,74.2156,74.2352,123667.0
2024-11-14 14:20:00,75.95,76.14,75.95,76.12,130001.0,74.2352,74.4209,74.2352,74.4013,130001.0
2024-11-14 14:30:00,76.11,76.18,76.04,76.15,175572.0,74.3915,74.46,74.3231,74.4306,175572.0
2024-11-14 14:40:00,76.15,76.17,76.0,76.02,117431.0,74.4306,74.4502,74.284,74.3036,117431.0
2024-11-14 14:50:00,76.02,76.18,76.01,76.17,154859.0,74.3036,74.46,74.2938,74.4502,154859.0
2024-11-14 15:00:00,76.17,76.17,75.86,75.88,271352.0,74.4502,74.4502,74.1472,74.1667,271352.0
2024-11-14 15:10:00,75.88,76.17,75.87,76.16,126136.0,74.1667,74.4502,74.157,74.4404,126136.0
2024-11-14 15:20:00,76.16,76.18,75.99,75.99,157919.0,74.4404,74.46,74.2743,74.2743,157919.0
2024-11-14 15:30:00,76.0,76.0,75.59,75.65,344577.0,74.284,74.284,73.8833,73.9419,344577.0
2024-11-14 15:40:00,75.65,75.65,75.27,75.4,488349.0,73.9419,73.9419,73.5705,73.6976,488349.0
2024-11-14 15:50:00,75.4,75.47,75.04,75.28,936338.0,73.6976,73.766,73.3457,73.5803,936338.0
2024-11-15 09:30:00,75.45,75.89,75.29,75.66,643158.0,73.7464,74.1765,73.5901,73.9517,643158.0
2024-11-15 09:40:00,75.66,76.07,75.65,75.89,156467.0,73.9517,74.3524,73.9419,74.1765,156467.0
2024-11-15 09:50:00,75.88,75.9,75.68,75.71,160617.0,74.1667,74.1863,73.9713,74.0006,160617.0
2024-11-15 10:00:00,75.72,75.83,75.65,75.69,214443.0,74.0103,74.1179,73.9419,73.981,214443.0
2024-11-15 10:10:00,75.7,75.8,75.61,75.76,119953.0,73.9908,74.0885,73.9028,74.0494,119953.0
2024-11-15 10:20:00,75.75,75.79,75.61,75.73,110497.0,74.0397,74.0788,73.9028,74.0201,110497.0
2024-11-15 10:30:00,75.72,75.87,75.71,75.82,144956.0,74.0103,74.157,74.0006,74.1081,144956.0
2024-11-15 10:40:00,75.82,76.07,75.79,76.06,119076.0,74.1081,74.3524,74.0788,74.3427,119076.0
2024-11-15 10:50:00,76.06,76.18,75.87,75.9,90417.0,74.3427,74.46,74.157,74.1863,90417.0
2024-11-15 11:00:00,75.9,76.1,75.88,76.04,76244.0,74.1863,74.3818,74.1667,74.3231,76244.0
2024-11-15 11:10:00,76.05,76.12,75.99,76.06,104505.0,74.3329,74.4013,74.2743,74.3427,104505.0
2024-11-15 11:20:00,76.06,76.07,75.91,75.95,85891.0,74.3427,74.3524,74.1961,74.2352,85891.0
2024-11-15 11:30:00,75.94,76.02,75.9,76.01,108912.0,74.2254,74.3036,74.1863,74.2938,108912.0
2024-11-15 11:40:00,76.01,76.15,76.0,76.08,113405.0,74.2938,74.4306,74.284,74.3622,113405.0
2024-11-15 11:50:00,76.08,76.16,76.02,76.13,147821.0,74.3622,74.4404,74.3036,74.4111,147821.0
2024-11-15 12:00:00,76.13,76.13,75.98,76.0,74450.0,74.4111,74.4111,74.2645,74.284,74450.0
2024-11-15 12:10:00,76.0,76.08,75.93,76.06,95777.0,74.284,74.3622,74.2156,74.3427,95777.0
2024-11-15 12:20:00,76.06,76.07,75.96,76.0,163543.0,74.3427,74.3524,74.2449,74.284,163543.0
2024-11-15 12:30:00,76.0,76.08,75.97,76.06,76199.0,74.284,74.3622,74.2547,74.3427,76199.0
2024-11-15 12:40:00,76.05,76.13,76.04,76.13,88436.0,74.3329,74.4111,74.3231,74.4111,88436.0
2024-11-15 12:50:00,76.13,76.28,76.1,76.23,204974.0,74.4111,74.5577,74.3818,74.5088,204974.0
2024-11-15 13:00:00,76.21,76.25,76.1,76.22,344494.0,74.4893,74.5284,74.3818,74.4991,344494.0
2024-11-15 13:10:00,76.22,76.26,76.15,76.22,128763.0,74.4991,74.5382,74.4306,74.4991,128763.0
2024-11-15 13:20:00,76.22,76.32,76.2,76.31,183291.0,74.4991,74.5968,74.4795,74.587,183291.0
2024-11-15 13:30:00,76.31,76.47,76.3,76.4,135945.0,74.587,74.7434,74.5773,74.675,135945.0
2024-11-15 13:40:00,76.4,76.44,76.31,76.43,181467.0,74.675,74.7141,74.587,74.7043,181467.0
2024-11-15 13:50:00,76.43,76.48,76.39,76.45,103064.0,74.7043,74.7532,74.6652,74.7239,103064.0
2024-11-15 14:00:00,76.45,76.48,76.31,76.41,164736.0,74.7239,74.7532,74.587,74.6848,164736.0
2024-11-15 14:10:00,76.42,76.51,76.39,76.44,90546.0,74.6945,74.7825,74.6652,74.7141,90546.0
2024-11-15 14:20:00,76.43,76.43,76.28,76.31,89134.0,74.7043,74.7043,74.5577,74.587,89134.0
2024-11-15 14:30:00,76.32,76.37,76.28,76.36,69718.0,74.5968,74.6457,74.5577,74.6359,69718.0
2024-11-15 14:40:00,76.36,76.51,76.28,76.45,84553.0,74.6359,74.7825,74.5577,74.7239,84553.0
2024-11-15 14:50:00,76.45,76.52,76.41,76.49,108696.0,74.7239,74.7923,74.6848,74.763,108696.0
2024-11-15 15:00:00,76.49,76.6,76.45,76.6,119358.0,74.763,74.8705,74.7239,74.8705,119358.0
2024-11-15 15:10:00,76.59,76.66,76.56,76.65,132452.0,74.8607,74.9291,74.8314,74.9193,132452.0
2024-11-15 15:20:00,76.65,76.69,76.43,76.44,116128.0,74.9193,74.9584,74.7043,74.7141,116128.0
2024-11-15 15:30:00,76.43,76.46,76.32,76.42,240122.0,74.7043,74.7336,74.5968,74.6945,240122.0
2024-11-15 15:40:00,76.42,76.45,76.29,76.29,204321.0,74.6945,74.7239,74.5675,74.5675,204321.0
2024-11-15 15:50:00,76.3,76.46,76.27,76.34,974842.0,74.5773,74.7336,74.5479,74.6163,974842.0
2024-11-18 09:30:00,76.3,76.59,76.07,76.34,294294.0,74.5773,74.8607,74.3524,74.6163,294294.0
2024-11-18 09:40:00,76.35,76.67,76.24,76.33,151916.0,74.6261,74.9389,74.5186,74.6066,151916.0
2024-11-18 09:50:00,76.35,76.35,75.7,75.78,117971.0,74.6261,74.6261,73.9908,74.069,117971.0
2024-11-18 10:00:00,75.78,75.96,75.59,75.73,240826.0,74.069,74.2449,73.8833,74.0201,240826.0
2024-11-18 10:10:00,75.72,75.84,75.6,75.67,88145.0,74.0103,74.1276,73.8931,73.9615,88145.0
2024-11-18 10:20:00,75.65,75.66,75.44,75.44,150868.0,73.9419,73.9517,73.7367,73.7367,150868.0
2024-11-18 10:30:00,75.45,75.53,75.37,75.41,104757.0,73.7464,73.8246,73.6682,73.7073,104757.0
2024-11-18 10:40:00,75.42,75.48,75.31,75.48,151567.0,73.7171,73.7758,73.6096,73.7758,151567.0
2024-11-18 10:50:00,75.49,75.61,75.43,75.51,160602.0,73.7855,73.9028,73.7269,73.8051,160602.0
2024-11-18 11:00:00,75.5,75.74,75.49,75.71,100296.0,73.7953,74.0299,73.7855,74.0006,100296.0
2024-11-18 11:10:00,75.7,75.99,75.67,75.98,91068.0,73.9908,74.2743,73.9615,74.2645,91068.0
2024-11-18 11:20:00,75.97,76.02,75.87,75.95,135207.0,74.2547,74.3036,74.157,74.2352,135207.0
2024-11-18 11:30:00,75.94,76.05,75.88,76.01,132906.0,74.2254,74.3329,74.1667,74.2938,132906.0
2024-11-18 11:40:00,76.01,76.15,75.98,76.09,115115.0,74.2938,74.4306,74.2645,74.372,115115.0
2024-11-18 11:50:00,76.09,76.32,76.09,76.21,109255.0,74.372,74.5968,74.372,74.4893,109255.0
2024-11-18 12:00:00,76.2,76.22,76.08,76.21,118310.0,74.4795,74.4991,74.3622,74.4893,118310.0
2024-11-18 12:10:00,76.21,76.22,76.1,76.15,85034.0,74.4893,74.4991,74.3818,74.4306,85034.0
2024-11-18 12:20:00,76.14,76.24,76.14,76.18,89638.0,74.4209,74.5186,74.4209,74.46,89638.0
2024-11-18 12:30:00,76.18,76.26,76.17,76.25,72388.0,74.46,74.5382,74.4502,74.5284,72388.0
2024-11-18 12:40:00,76.25,76.27,76.16,76.2,70500.0,74.5284,74.5479,74.4404,74.4795,70500.0
2024-11-18 12:50:00,76.2,76.24,76.17,76.19,66692.0,74.4795,74.5186,74.4502,74.4697,66692.0
2024-11-18 13:00:00,76.17,76.23,76.14,76.2,85682.0,74.4502,74.5088,74.4209,74.4795,85682.0
2024-11-18 13:10:00,76.2,76.32,76.19,76.3,75550.0,74.4795,74.5968,74.4697,74.5773,75550.0
2024-11-18 13:20:00,76.3,76.34,76.24,76.3,75335.0,74.5773,74.6163,74.5186,74.5773,75335.0
2024-11-18 13:30:00,76.29,76.32,76.24,76.28,79779.0,74.5675,74.5968,74.5186,74.5577,79779.0
2024-11-18 13:40:00,76.28,76.3,76.13,76.16,160886.0,74.5577,74.5773,74.4111,74.4404,160886.0
2024-11-18 13:50:00,76.15,76.26,76.15,76.25,80835.0,74.4306,74.5382,74.4306,74.5284,80835.0
2024-11-18 14:00:00,76.26,76.28,76.2,76.24,77428.0,74.5382,74.5577,74.4795,74.5186,77428.0
2024-11-18 14:10:00,76.24,76.31,76.23,76.25,110354.0,74.5186,74.587,74.5088,74.5284,110354.0
2024-11-18 14:20:00,76.25,76.32,76.23,76.25,86770.0,74.5284,74.5968,74.5088,74.5284,86770.0
2024-11-18 14:30:00,76.24,76.28,76.2,76.23,84322.0,74.5186,74.5577,74.4795,74.5088,84322.0
2024-11-18 14:40:00,76.25,76.25,76.14,76.17,67123.0,74.5284,74.5284,74.4209,74.4502,67123.0
2024-11-18 14:50:00,76.16,76.21,76.12,76.18,101100.0,74.4404,74.4893,74.4013,74.46,101100.0
2024-11-18 15:00:00,76.17,76.26,76.11,76.19,117754.0,74.4502,74.5382,74.3915,74.4697,117754.0
2024-11-18 15:10:00,76.18,76.24,76.17,76.22,140041.0,74.46,74.5186,74.4502,74.4991,140041.0
2024-11-18 15:20:00,76.22,76.23,76.11,76.18,151151.0,74.4991,74.5088,74.3915,74.46,151151.0
2024-11-18 15:30:00,76.17,76.18,75.92,75.98,148773.0,74.4502,74.46,74.2058,74.2645,148773.0
2024-11-18 15:40:00,75.98,76.1,75.94,76.07,174332.0,74.2645,74.3818,74.2254,74.3524,174332.0
2024-11-18 15:50:00,76.08,76.45,76.08,76.42,755956.0,74.3622,74.7239,74.3622,74.6945,755956.0
2024-11-19 09:30:00,76.31,76.57,76.11,76.27,181221.0,74.587,74.8412,74.3915,74.5479,181221.0
2024-11-19 09:40:00,76.28,76.54,76.03,76.16,139585.0,74.5577,74.8118,74.3133,74.4404,139585.0
2024-11-19 09:50:00,76.14,76.27,76.04,76.1,107066.0,74.4209,74.5479,74.3231,74.3818,107066.0
2024-11-19 10:00:00,76.08,76.14,75.84,75.86,121980.0,74.3622,74.4209,74.1276,74.1472,121980.0
2024-11-19 10:10:00,75.86,75.88,75.72,75.79,70553.0,74.1472,74.1667,74.0103,74.0788,70553.0
2024-11-19 10:20:00,75.79,76.02,75.75,76.01,72281.0,74.0788,74.3036,74.0397,74.2938,72281.0
2024-11-19 10:30:00,76.02,76.12,75.95,76.1,112332.0,74.3036,74.4013,74.2352,74.3818,112332.0
2024-11-19 10:40:00,76.11,76.23,76.1,76.23,52041.0,74.3915,74.5088,74.3818,74.5088,52041.0
2024-11-19 10:50:00,76.23,76.23,76.11,76.2,83637.0,74.5088,74.5088,74.3915,74.4795,83637.0
2024-11-19 11:00:00,76.2,76.35,76.19,76.31,60522.0,74.4795,74.6261,74.4697,74.587,60522.0
2024-11-19 11:10:00,76.31,76.46,76.3,76.4,72455.0,74.587,74.7336,74.5773,74.675,72455.0
2024-11-19 11:20:00,76.41,76.52,76.38,76.51,76381.0,74.6848,74.7923,74.6554,74.7825,76381.0
2024-11-19 11:30:00,76.52,76.59,76.48,76.58,81619.0,74.7923,74.8607,74.7532,74.8509,81619.0
2024-11-19 11:40:00,76.58,76.66,76.55,76.66,91407.0,74.8509,74.9291,74.8216,74.9291,91407.0
2024-11-19 11:50:00,76.66,76.86,76.65,76.84,94892.0,74.9291,75.1246,74.9193,75.1051,94892.0
2024-11-19 12:00:00,76.84,76.89,76.79,76.84,41769.0,75.1051,75.1539,75.0562,75.1051,41769.0
2024-11-19 12:10:00,76.84,76.84,76.73,76.8,53296.0,75.1051,75.1051,74.9975,75.066,53296.0
2024-11-19 12:20:00,76.8,76.9,76.8,76.84,45651.0,75.066,75.1637,75.066,75.1051,45651.0
2024-11-19 12:30:00,76.84,76.9,76.81,76.88,39619.0,75.1051,75.1637,75.0757,75.1442,39619.0
2024-11-19 12:40:00,76.88,76.9,76.83,76.84,48430.0,75.1442,75.1637,75.0953,75.1051,48430.0
2024-11-19 12:50:00,76.84,76.84,76.76,76.81,38041.0,75.1051,75.1051,75.0269,75.0757,38041.0
2024-11-19 13:00:00,76.81,76.85,76.75,76.84,48466.0,75.0757,75.1148,75.0171,75.1051,48466.0
2024-11-19 13:10:00,76.85,76.9,76.83,76.86,46020.0,75.1148,75.1637,75.0953,75.1246,46020.0
2024-11-19 13:20:00,76.86,76.99,76.83,76.96,61218.0,75.1246,75.2517,75.0953,75.2223,61218.0
2024-11-19 13:30:00,76.96,76.99,76.9,76.99,64013.0,75.2223,75.2517,75.1637,75.2517,64013.0
2024-11-19 13:40:00,76.99,77.15,76.96,77.15,83787.0,75.2517,75.4081,75.2223,75.4081,83787.0
2024-11-19 13:50:00,77.15,77.29,77.12,77.23,77182.0,75.4081,75.5449,75.3787,75.4863,77182.0
2024-11-19 14:00:00,77.23,77.25,77.15,77.23,61495.0,75.4863,75.5058,75.4081,75.4863,61495.0
2024-11-19 14:10:00,77.22,77.32,77.13,77.23,97733.0,75.4765,75.5742,75.3885,75.4863,97733.0
2024-11-19 14:20:00,77.24,77.32,77.2,77.25,113801.0,75.496,75.5742,75.4569,75.5058,113801.0
2024-11-19 14:30:00,77.26,77.31,77.17,77.22,126481.0,75.5156,75.5644,75.4276,75.4765,126481.0
2024-11-19 14:40:00,77.22,77.22,77.04,77.13,153811.0,75.4765,75.4765,75.3005,75.3885,153811.0
2024-11-19 14:50:00,77.13,77.27,77.13,77.25,93407.0,75.3885,75.5254,75.3885,75.5058,93407.0
2024-11-19 15:00:00,77.24,77.25,77.1,77.12,85907.0,75.496,75.5058,75.3592,75.3787,85907.0
2024-11-19 15:10:00,77.12,77.13,76.97,77.0,90226.0,75.3787,75.3885,75.2321,75.2614,90226.0
2024-11-19 15:20:00,76.99,77.03,76.93,76.97,105280.0,75.2517,75.2908,75.193,75.2321,105280.0
2024-11-19 15:30:00,76.97,77.09,76.96,77.08,153735.0,75.2321,75.3494,75.2223,75.3396,153735.0
2024-11-19 15:40:00,77.07,77.17,77.05,77.14,145321.0,75.3299,75.4276,75.3103,75.3983,145321.0
2024-11-19 15:50:00,77.14,77.27,77.02,77.08,538045.0,75.3983,75.5254,75.281,75.3396,538045.0
2024-11-20 09:30:00,77.19,77.5,76.89,76.98,311120.0,75.4472,75.7502,75.1539,75.2419,311120.0
2024-11-20 09:40:00,76.96,77.17,76.95,77.02,63653.0,75.2223,75.4276,75.2126,75.281,63653.0
2024-11-20 09:50:00,77.0,77.06,76.84,76.97,172235.0,75.2614,75.3201,75.1051,75.2321,172235.0
2024-11-20 10:00:00,76.97,77.13,76.95,76.97,114706.0,75.2321,75.3885,75.2126,75.2321,114706.0
2024-11-20 10:10:00,76.98,77.2,76.98,77.18,178271.0,75.2419,75.4569,75.2419,75.4374,178271.0
2024-11-20 10:20:00,77.17,77.25,77.07,77.12,67069.0,75.4276,75.5058,75.3299,75.3787,67069.0
2024-11-20 10:30:00,77.12,77.23,76.94,77.02,66322.0,75.3787,75.4863,75.2028,75.281,66322.0
2024-11-20 10:40:00,77.02,77.05,76.79,76.84,82992.0,75.281,75.3103,75.0562,75.1051,82992.0
2024-11-20 10:50:00,76.83,76.89,76.75,76.89,156996.0,75.0953,75.1539,75.0171,75.1539,156996.0
2024-11-20 11:00:00,76.87,76.88,76.63,76.64,72521.0,75.1344,75.1442,74.8998,74.9096,72521.0
2024-11-20 11:10:00,76.63,76.73,76.58,76.64,87453.0,74.8998,74.9975,74.8509,74.9096,87453.0
2024-11-20 11:20:00,76.64,76.76,76.56,76.58,68917.0,74.9096,75.0269,74.8314,74.8509,68917.0
2024-11-20 11:30:00,76.58,76.59,76.37,76.37,75329.0,74.8509,74.8607,74.6457,74.6457,75329.0
2024-11-20 11:40:00,76.36,76.49,76.36,76.48,55996.0,74.6359,74.763,74.6359,74.7532,55996.0
2024-11-20 11:50:00,76.47,76.64,76.47,76.64,44375.0,74.7434,74.9096,74.7434,74.9096,44375.0
2024-11-20 12:00:00,76.64,76.68,76.51,76.6,107208.0,74.9096,74.9487,74.7825,74.8705,107208.0
2024-11-20 12:10:00,76.6,76.72,76.59,76.7,42242.0,74.8705,74.9878,74.8607,74.9682,42242.0
2024-11-20 12:20:00,76.7,76.71,76.62,76.7,46423.0,74.9682,74.978,74.89,74.9682,46423.0
2024-11-20 12:30:00,76.7,76.73,76.65,76.7,41567.0,74.9682,74.9975,74.9193,74.9682,41567.0
2024-11-20 12:40:00,76.71,76.77,76.69,76.77,45644.0,74.978,75.0366,74.9584,75.0366,45644.0
2024-11-20 12:50:00,76.77,76.79,76.63,76.65,38645.0,75.0366,75.0562,74.8998,74.9193,38645.0
2024-11-20 13:00:00,76.64,76.69,76.61,76.66,55615.0,74.9096,74.9584,74.8803,74.9291,55615.0
2024-11-20 13:10:00,76.66,76.72,76.65,76.66,34759.0,74.9291,74.9878,74.9193,74.9291,34759.0
2024-11-20 13:20:00,76.67,76.67,76.58,76.61,53025.0,74.9389,74.9389,74.8509,74.8803,53025.0
2024-11-20 13:30:00,76.61,76.61,76.48,76.54,33610.0,74.8803,74.8803,74.7532,74.8118,33610.0
2024-11-20 13:40:00,76.53,76.58,76.51,76.52,31526.0,74.8021,74.8509,74.7825,74.7923,31526.0
2024-11-20 13:50:00,76.52,76.65,76.52,76.6,62409.0,74.7923,74.9193,74.7923,74.8705,62409.0
2024-11-20 14:00:00,76.59,76.67,76.58,76.64,49023.0,74.8607,74.9389,74.8509,74.9096,49023.0
2024-11-20 14:10:00,76.63,76.64,76.51,76.57,164685.0,74.8998,74.9096,74.7825,74.8412,164685.0
2024-11-20 14:20:00,76.56,76.65,76.54,76.63,38063.0,74.8314,74.9193,74.8118,74.8998,38063.0
2024-11-20 14:30:00,76.63,76.68,76.58,76.66,55479.0,74.8998,74.9487,74.8509,74.9291,55479.0
2024-11-20 14:40:00,76.66,76.67,76.59,76.67,51569.0,74.9291,74.9389,74.8607,74.9389,51569.0
2024-11-20 14:50:00,76.66,76.72,76.66,76.69,41370.0,74.9291,74.9878,74.9291,74.9584,41370.0
2024-11-20 15:00:00,76.68,76.7,76.64,76.69,57558.0,74.9487,74.9682,74.9096,74.9584,57558.0
2024-11-20 15:10:00,76.69,76.76,76.67,76.74,68743.0,74.9584,75.0269,74.9389,75.0073,68743.0
2024-11-20 15:20:00,76.75,76.82,76.74,76.81,85994.0,75.0171,75.0855,75.0073,75.0757,85994.0
2024-11-20 15:30:00,76.82,76.93,76.8,76.86,91998.0,75.0855,75.193,75.066,75.1246,91998.0
2024-11-20 15:40:00,76.86,76.96,76.82,76.92,93024.0,75.1246,75.2223,75.0855,75.1833,93024.0
2024-11-20 15:50:00,76.93,76.99,76.78,76.87,379654.0,75.193,75.2517,75.0464,75.1344,379654.0
2024-11-21 09:30:00,76.79,76.94,76.44,76.62,260597.0,75.0562,75.2028,74.7141,74.89,260597.0
2024-11-21 09:40:00,76.61,76.76,76.36,76.75,107241.0,74.8803,75.0269,74.6359,75.0171,107241.0
2024-11-21 09:50:00,76.76,76.95,76.71,76.94,134700.0,75.0269,75.2126,74.978,75.2028,134700.0
2024-11-21 10:00:00,76.9,77.19,76.87,77.16,84971.0,75.1637,75.4472,75.1344,75.4178,84971.0
2024-11-21 10:10:00,77.16,77.18,76.99,77.1,132614.0,75.4178,75.4374,75.2517,75.3592,132614.0
2024-11-21 10:20:00,77.07,77.24,77.07,77.14,69632.0,75.3299,75.496,75.3299,75.3983,69632.0
2024-11-21 10:30:00,77.15,77.32,77.14,77.3,76174.0,75.4081,75.5742,75.3983,75.5547,76174.0
2024-11-21 10:40:00,77.3,77.36,77.22,77.25,69208.0,75.5547,75.6133,75.4765,75.5058,69208.0
2024-11-21 10:50:00,77.25,77.44,77.18,77.42,95439.0,75.5058,75.6915,75.4374,75.672,95439.0
2024-11-21 11:00:00,77.42,77.43,77.12,77.14,70876.0,75.672,75.6817,75.3787,75.3983,70876.0
2024-11-21 11:10:00,77.14,77.28,77.12,77.17,79651.0,75.3983,75.5351,75.3787,75.4276,79651.0
2024-11-21 11:20:00,77.18,77.38,77.15,77.22,264569.0,75.4374,75.6329,75.4081,75.4765,264569.0
2024-11-21 11:30:00,77.23,77.31,77.06,77.31,78081.0,75.4863,75.5644,75.3201,75.5644,78081.0
2024-11-21 11:40:00,77.32,77.36,77.2,77.23,41765.0,75.5742,75.6133,75.4569,75.4863,41765.0
2024-11-21 11:50:00,77.23,77.34,77.18,77.31,48360.0,75.4863,75.5938,75.4374,75.5644,48360.0
2024-11-21 12:00:00,77.33,77.38,77.28,77.32,46896.0,75.584,75.6329,75.5351,75.5742,46896.0
2024-11-21 12:10:00,77.32,77.32,77.23,77.29,35046.0,75.5742,75.5742,75.4863,75.5449,35046.0
2024-11-21 12:20:00,77.29,77.32,77.22,77.27,46645.0,75.5449,75.5742,75.4765,75.5254,46645.0
2024-11-21 12:30:00,77.29,77.35,77.26,77.29,58306.0,75.5449,75.6035,75.5156,75.5449,58306.0
2024-11-21 12:40:00,77.29,77.33,77.22,77.28,54193.0,75.5449,75.584,75.4765,75.5351,54193.0
2024-11-21 12:50:00,77.27,77.43,77.26,77.34,58987.0,75.5254,75.6817,75.5156,75.5938,58987.0
2024-11-21 13:00:00,77.33,77.4,77.3,77.38,52171.0,75.584,75.6524,75.5547,75.6329,52171.0
2024-11-21 13:10:00,77.38,77.45,77.27,77.28,44223.0,75.6329,75.7013,75.5254,75.5351,44223.0
2024-11-21 13:20:00,77.27,77.33,77.23,77.29,46630.0,75.5254,75.584,75.4863,75.5449,46630.0
2024-11-21 13:30:00,77.3,77.31,77.24,77.3,55936.0,75.5547,75.5644,75.496,75.5547,55936.0
2024-11-21 13:40:00,77.29,77.31,77.16,77.19,58856.0,75.5449,75.5644,75.4178,75.4472,58856.0
2024-11-21 13:50:00,77.19,77.25,77.15,77.25,45638.0,75.4472,75.5058,75.4081,75.5058,45638.0
2024-11-21 14:00:00,77.25,77.36,77.23,77.3,64512.0,75.5058,75.6133,75.4863,75.5547,64512.0
2024-11-21 14:10:00,77.31,77.43,77.26,77.34,150424.0,75.5644,75.6817,75.5156,75.5938,150424.0
2024-11-21 14:20:00,77.35,77.37,77.24,77.33,72497.0,75.6035,75.6231,75.496,75.584,72497.0
2024-11-21 14:30:00,77.34,77.35,77.03,77.06,164678.0,75.5938,75.6035,75.2908,75.3201,164678.0
2024-11-21 14:40:00,77.06,77.18,77.0,77.16,139626.0,75.3201,75.4374,75.2614,75.4178,139626.0
2024-11-21 14:50:00,77.16,77.28,77.14,77.28,87964.0,75.4178,75.5351,75.3983,75.5351,87964.0
2024-11-21 15:00:00,77.28,77.3,77.22,77.25,50593.0,75.5351,75.5547,75.4765,75.5058,50593.0
2024-11-21 15:10:00,77.25,77.31,77.23,77.23,65003.0,75.5058,75.5644,75.4863,75.4863,65003.0
2024-11-21 15:20:00,77.23,77.33,77.2,77.3,87834.0,75.4863,75.584,75.4569,75.5547,87834.0
2024-11-21 15:30:00,77.31,77.38,77.17,77.22,104271.0,75.5644,75.6329,75.4276,75.4765,104271.0
2024-11-21 15:40:00,77.23,77.32,77.15,77.26,127332.0,75.4863,75.5742,75.4081,75.5156,127332.0
2024-11-21 15:50:00,77.26,77.51,77.26,77.33,651346.0,75.5156,75.7599,75.5156,75.584,651346.0
2024-11-22 09:30:00,77.23,77.51,76.85,77.41,333173.0,75.9978,76.2733,75.6238,76.1749,333173.0
2024-11-22 09:40:00,77.42,77.54,77.21,77.25,229009.0,76.1847,76.3028,75.9781,76.0175,229009.0
2024-11-22 09:50:00,77.26,77.31,77.15,77.18,112312.0,76.0273,76.0765,75.919,75.9486,112312.0
2024-11-22 10:00:00,77.17,77.26,77.02,77.08,169277.0,75.9387,76.0273,75.7911,75.8502,169277.0
2024-11-22 10:10:00,77.07,77.14,77.02,77.08,113617.0,75.8403,75.9092,75.7911,75.8502,113617.0
2024-11-22 10:20:00,77.06,77.09,76.83,76.84,107491.0,75.8305,75.86,75.6042,75.614,107491.0
2024-11-22 10:30:00,76.85,76.98,76.78,76.91,119159.0,75.6238,75.7518,75.555,75.6829,119159.0
2024-11-22 10:40:00,76.92,76.92,76.7,76.71,82700.0,75.6927,75.6927,75.4762,75.4861,82700.0
2024-11-22 10:50:00,76.7,76.82,76.67,76.78,134103.0,75.4762,75.5943,75.4467,75.555,134103.0
2024-11-22 11:00:00,76.77,76.78,76.56,76.72,71163.0,75.5451,75.555,75.3385,75.4959,71163.0
2024-11-22 11:10:00,76.72,76.75,76.6,76.61,115234.0,75.4959,75.5254,75.3778,75.3877,115234.0
2024-11-22 11:20:00,76.63,76.66,76.47,76.51,95589.0,75.4073,75.4369,75.2499,75.2893,95589.0
2024-11-22 11:30:00,76.51,76.54,76.42,76.48,109174.0,75.2893,75.3188,75.2007,75.2597,109174.0
2024-11-22 11:40:00,76.47,76.5,76.32,76.4,118093.0,75.2499,75.2794,75.1023,75.181,118093.0
2024-11-22 11:50:00,76.4,76.51,76.33,76.33,87837.0,75.181,75.2893,75.1121,75.1121,87837.0
2024-11-22 12:00:00,76.34,76.41,76.3,76.38,60771.0,75.122,75.1909,75.0826,75.1613,60771.0
2024-11-22 12:10:00,76.38,76.41,76.29,76.3,65364.0,75.1613,75.1909,75.0728,75.0826,65364.0
2024-11-22 12:20:00,76.31,76.33,76.24,76.26,58171.0,75.0925,75.1121,75.0236,75.0432,58171.0
2024-11-22 12:30:00,76.25,76.26,76.12,76.18,74265.0,75.0334,75.0432,74.9055,74.9645,74265.0
2024-11-22 12:40:00,76.19,76.37,76.18,76.36,152884.0,74.9744,75.1515,74.9645,75.1417,152884.0
2024-11-22 12:50:00,76.36,76.39,76.3,76.33,72098.0,75.1417,75.1712,75.0826,75.1121,72098.0
2024-11-22 13:00:00,76.34,76.42,76.29,76.3,53416.0,75.122,75.2007,75.0728,75.0826,53416.0
2024-11-22 13:10:00,76.31,76.34,76.24,76.28,67742.0,75.0925,75.122,75.0236,75.0629,67742.0
2024-11-22 13:20:00,76.27,76.31,76.18,76.24,82562.0,75.0531,75.0925,74.9645,75.0236,82562.0
2024-11-22 13:30:00,76.24,76.29,76.04,76.06,114696.0,75.0236,75.0728,74.8268,74.8464,114696.0
2024-11-22 13:40:00,76.06,76.08,75.98,75.98,111266.0,74.8464,74.8661,74.7677,74.7677,111266.0
2024-11-22 13:50:00,75.98,76.17,75.97,76.15,69066.0,74.7677,74.9547,74.7579,74.935,69066.0
2024-11-22 14:00:00,76.15,76.2,76.08,76.09,87939.0,74.935,74.9842,74.8661,74.876,87939.0
2024-11-22 14:10:00,76.09,76.12,75.97,76.12,77553.0,74.876,74.9055,74.7579,74.9055,77553.0
2024-11-22 14:20:00,76.12,76.16,76.05,76.12,108321.0,74.9055,74.9448,74.8366,74.9055,108321.0
2024-11-22 14:30:00,76.11,76.12,76.0,76.06,102695.0,74.8956,74.9055,74.7874,74.8464,102695.0
2024-11-22 14:40:00,76.06,76.16,76.01,76.16,130614.0,74.8464,74.9448,74.7972,74.9448,130614.0
2024-11-22 14:50:00,76.15,76.22,76.11,76.17,78773.0,74.935,75.0039,74.8956,74.9547,78773.0
2024-11-22 15:00:00,76.17,76.17,76.0,76.01,80989.0,74.9547,74.9547,74.7874,74.7972,80989.0
2024-11-22 15:10:00,76.01,76.02,75.87,75.99,116483.0,74.7972,74.8071,74.6595,74.7776,116483.0
2024-11-22 15:20:00,75.99,76.0,75.8,75.82,167066.0,74.7776,74.7874,74.5906,74.6103,167066.0
2024-11-22 15:30:00,75.82,76.1,75.76,76.09,229885.0,74.6103,74.8858,74.5512,74.876,229885.0
2024-11-22 15:40:00,76.08,76.08,75.85,75.89,159254.0,74.8661,74.8661,74.6398,74.6792,159254.0
2024-11-22 15:50:00,75.89,76.01,75.79,75.99,742829.0,74.6792,74.7972,74.5807,74.7776,742829.0
2024-11-25 09:30:00,76.73,77.1,76.35,76.91,374353.0,75.5057,75.8698,75.1318,75.6829,374353.0
2024-11-25 09:40:00,76.86,76.91,76.66,76.86,125041.0,75.6337,75.6829,75.4369,75.6337,125041.0
2024-11-25 09:50:00,76.87,77.07,76.76,77.02,265176.0,75.6435,75.8403,75.5353,75.7911,265176.0
2024-11-25 10:00:00,77.03,77.03,76.76,76.78,97552.0,75.801,75.801,75.5353,75.555,97552.0
2024-11-25 10:10:00,76.79,76.83,76.68,76.8,64621.0,75.5648,75.6042,75.4565,75.5746,64621.0
2024-11-25 10:20:00,76.8,76.81,76.5,76.55,64621.0,75.5746,75.5845,75.2794,75.3286,64621.0
2024-11-25 10:30:00,76.54,76.57,76.38,76.51,106132.0,75.3188,75.3483,75.1613,75.2893,106132.0
2024-11-25 10:40:00,76.51,76.68,76.5,76.66,75219.0,75.2893,75.4565,75.2794,75.4369,75219.0
2024-11-25 10:50:00,76.65,76.68,76.47,76.54,105688.0,75.427,75.4565,75.2499,75.3188,105688.0
2024-11-25 11:00:00,76.51,76.52,76.25,76.29,81540.0,75.2893,75.2991,75.0334,75.0728,81540.0
2024-11-25 11:10:00,76.29,76.4,76.21,76.24,52299.0,75.0728,75.181,74.994,75.0236,52299.0
2024-11-25 11:20:00,76.24,76.24,75.95,75.95,63884.0,75.0236,75.0236,74.7382,74.7382,63884.0
2024-11-25 11:30:00,75.95,75.97,75.83,75.89,70173.0,74.7382,74.7579,74.6201,74.6792,70173.0
2024-11-25 11:40:00,75.88,76.01,75.83,76.01,64562.0,74.6693,74.7972,74.6201,74.7972,64562.0
2024-11-25 11:50:00,76.02,76.17,76.0,76.17,109883.0,74.8071,74.9547,74.7874,74.9547,109883.0
2024-11-25 12:00:00,76.17,76.37,76.17,76.31,83447.0,74.9547,75.1515,74.9547,75.0925,83447.0
2024-11-25 12:10:00,76.29,76.38,76.27,76.37,50734.0,75.0728,75.1613,75.0531,75.1515,50734.0
2024-11-25 12:20:00,76.37,76.44,76.21,76.25,105159.0,75.1515,75.2204,74.994,75.0334,105159.0
2024-11-25 12:30:00,76.24,76.32,76.2,76.22,35752.0,75.0236,75.1023,74.9842,75.0039,35752.0
2024-11-25 12:40:00,76.21,76.24,76.12,76.22,59990.0,74.994,75.0236,74.9055,75.0039,59990.0
2024-11-25 12:50:00,76.21,76.26,76.08,76.12,43069.0,74.994,75.0432,74.8661,74.9055,43069.0
2024-11-25 13:00:00,76.11,76.24,76.1,76.21,47188.0,74.8956,75.0236,74.8858,74.994,47188.0
2024-11-25 13:10:00,76.21,76.37,76.2,76.31,54369.0,74.994,75.1515,74.9842,75.0925,54369.0
2024-11-25 13:20:00,76.31,76.31,76.2,76.2,59512.0,75.0925,75.0925,74.9842,74.9842,59512.0
2024-11-25 13:30:00,76.2,76.24,76.11,76.22,60172.0,74.9842,75.0236,74.8956,75.0039,60172.0
2024-11-25 13:40:00,76.22,76.32,76.21,76.31,61404.0,75.0039,75.1023,74.994,75.0925,61404.0
2024-11-25 13:50:00,76.32,76.41,76.3,76.41,56966.0,75.1023,75.1909,75.0826,75.1909,56966.0
2024-11-25 14:00:00,76.4,76.42,76.35,76.38,50786.0,75.181,75.2007,75.1318,75.1613,50786.0
2024-11-25 14:10:00,76.38,76.46,76.28,76.28,67262.0,75.1613,75.2401,75.0629,75.0629,67262.0
2024-11-25 14:20:00,76.3,76.34,76.19,76.23,78967.0,75.0826,75.122,74.9744,75.0137,78967.0
2024-11-25 14:30:00,76.21,76.23,76.11,76.14,78405.0,74.994,75.0137,74.8956,74.9252,78405.0
2024-11-25 14:40:00,76.14,76.23,76.13,76.17,49585.0,74.9252,75.0137,74.9153,74.9547,49585.0
2024-11-25 14:50:00,76.17,76.22,76.14,76.19,56163.0,74.9547,75.0039,74.9252,74.9744,56163.0
2024-11-25 15:00:00,76.2,76.23,76.14,76.15,82231.0,74.9842,75.0137,74.9252,74.935,82231.0
2024-11-25 15:10:00,76.15,76.24,76.1,76.16,94884.0,74.935,75.0236,74.8858,74.9448,94884.0
2024-11-25 15:20:00,76.15,76.16,76.03,76.11,120702.0,74.935,74.9448,74.8169,74.8956,120702.0
2024-11-25 15:30:00,76.11,76.22,76.02,76.2,214934.0,74.8956,75.0039,74.8071,74.9842,214934.0
2024-11-25 15:40:00,76.2,76.3,76.15,76.16,294358.0,74.9842,75.0826,74.935,74.9448,294358.0
2024-11-25 15:50:00,76.16,76.7,76.09,76.63,935154.0,74.9448,75.4762,74.876,75.4073,935154.0
2024-11-26 09:30:00,76.92,77.05,76.54,76.69,254203.0,75.6927,75.8206,75.3188,75.4664,254203.0
2024-11-26 09:40:00,76.7,76.81,76.47,76.76,101374.0,75.4762,75.5845,75.2499,75.5353,101374.0
2024-11-26 09:50:00,76.75,77.17,76.75,76.91,121310.0,75.5254,75.9387,75.5254,75.6829,121310.0
2024-11-26 10:00:00,76.88,76.95,76.75,76.89,112438.0,75.6534,75.7222,75.5254,75.6632,112438.0
2024-11-26 10:10:00,76.88,76.98,76.83,76.96,59505.0,75.6534,75.7518,75.6042,75.7321,59505.0
2024-11-26 10:20:00,76.97,77.01,76.86,76.91,165103.0,75.7419,75.7813,75.6337,75.6829,165103.0
2024-11-26 10:30:00,76.9,77.02,76.78,76.81,177815.0,75.673,75.7911,75.555,75.5845,177815.0
2024-11-26 10:40:00,76.82,76.89,76.79,76.85,49133.0,75.5943,75.6632,75.5648,75.6238,49133.0
2024-11-26 10:50:00,76.86,76.95,76.84,76.95,63722.0,75.6337,75.7222,75.614,75.7222,63722.0
2024-11-26 11:00:00,76.94,76.94,76.85,76.91,71511.0,75.7124,75.7124,75.6238,75.6829,71511.0
2024-11-26 11:10:00,76.92,76.95,76.83,76.85,80741.0,75.6927,75.7222,75.6042,75.6238,80741.0
2024-11-26 11:20:00,76.86,76.93,76.83,76.92,66891.0,75.6337,75.7026,75.6042,75.6927,66891.0
2024-11-26 11:30:00,76.93,77.05,76.91,77.04,108462.0,75.7026,75.8206,75.6829,75.8108,108462.0
2024-11-26 11:40:00,77.03,77.07,76.98,77.03,69776.0,75.801,75.8403,75.7518,75.801,69776.0
2024-11-26 11:50:00,77.04,77.08,77.01,77.03,60112.0,75.8108,75.8502,75.7813,75.801,60112.0
2024-11-26 12:00:00,77.03,77.05,76.97,77.02,72007.0,75.801,75.8206,75.7419,75.7911,72007.0
2024-11-26 12:10:00,77.02,77.06,77.01,77.06,43413.0,75.7911,75.8305,75.7813,75.8305,43413.0
2024-11-26 12:20:00,77.05,77.06,76.92,76.94,79280.0,75.8206,75.8305,75.6927,75.7124,79280.0
2024-11-26 12:30:00,76.94,77.06,76.93,77.04,75235.0,75.7124,75.8305,75.7026,75.8108,75235.0
2024-11-26 12:40:00,77.05,77.15,77.03,77.1,56214.0,75.8206,75.919,75.801,75.8698,56214.0
2024-11-26 12:50:00,77.1,77.13,77.04,77.12,47289.0,75.8698,75.8994,75.8108,75.8895,47289.0
2024-11-26 13:00:00,77.12,77.18,77.08,77.17,46930.0,75.8895,75.9486,75.8502,75.9387,46930.0
2024-11-26 13:10:00,77.17,77.26,77.16,77.23,46847.0,75.9387,76.0273,75.9289,75.9978,46847.0
2024-11-26 13:20:00,77.23,77.29,77.22,77.27,39920.0,75.9978,76.0568,75.9879,76.0371,39920.0
2024-11-26 13:30:00,77.24,77.28,77.21,77.23,77938.0,76.0076,76.047,75.9781,75.9978,77938.0
2024-11-26 13:40:00,77.23,77.25,77.15,77.22,72668.0,75.9978,76.0175,75.919,75.9879,72668.0
2024-11-26 13:50:00,77.2,77.26,77.16,77.25,61161.0,75.9683,76.0273,75.9289,76.0175,61161.0
2024-11-26 14:00:00,77.25,77.42,77.23,77.37,103368.0,76.0175,76.1847,75.9978,76.1355,103368.0
2024-11-26 14:10:00,77.38,77.43,77.3,77.39,70860.0,76.1454,76.1946,76.0667,76.1552,70860.0
2024-11-26 14:20:00,77.39,77.43,77.36,77.4,49206.0,76.1552,76.1946,76.1257,76.1651,49206.0
2024-11-26 14:30:00,77.39,77.48,77.35,77.46,85191.0,76.1552,76.2438,76.1159,76.2241,85191.0
2024-11-26 14:40:00,77.46,77.52,77.43,77.51,65471.0,76.2241,76.2831,76.1946,76.2733,65471.0
2024-11-26 14:50:00,77.51,77.51,77.41,77.41,61760.0,76.2733,76.2733,76.1749,76.1749,61760.0
2024-11-26 15:00:00,77.42,77.5,77.41,77.44,64472.0,76.1847,76.2635,76.1749,76.2044,64472.0
2024-11-26 15:10:00,77.43,77.52,77.41,77.42,79122.0,76.1946,76.2831,76.1749,76.1847,79122.0
2024-11-26 15:20:00,77.42,77.57,77.41,77.56,96696.0,76.1847,76.3323,76.1749,76.3225,96696.0
2024-11-26 15:30:00,77.56,77.7,77.55,77.66,106195.0,76.3225,76.4603,76.3127,76.4209,106195.0
2024-11-26 15:40:00,77.66,77.73,77.6,77.67,168804.0,76.4209,76.4898,76.3619,76.4308,168804.0
2024-11-26 15:50:00,77.69,77.78,77.47,77.49,763149.0,76.4504,76.539,76.2339,76.2536,763149.0
2024-11-27 09:30:00,78.13,78.37,77.86,78.19,234078.0,76.8834,77.1196,76.6177,76.9425,234078.0
2024-11-27 09:40:00,78.16,78.5,78.14,78.47,185738.0,76.9129,77.2475,76.8933,77.218,185738.0
2024-11-27 09:50:00,78.47,78.66,78.45,78.58,91669.0,77.218,77.405,77.1983,77.3262,91669.0
2024-11-27 10:00:00,78.59,78.64,78.49,78.56,68949.0,77.3361,77.3853,77.2377,77.3066,68949.0
2024-11-27 10:10:00,78.56,78.72,78.54,78.65,93419.0,77.3066,77.464,77.2869,77.3951,93419.0
2024-11-27 10:20:00,78.65,78.71,78.51,78.67,94633.0,77.3951,77.4542,77.2573,77.4148,94633.0
2024-11-27 10:30:00,78.67,78.7,78.52,78.68,64120.0,77.4148,77.4443,77.2672,77.4246,64120.0
2024-11-27 10:40:00,78.68,78.9,78.68,78.89,65331.0,77.4246,77.6411,77.4246,77.6313,65331.0
2024-11-27 10:50:00,78.89,78.9,78.77,78.83,115461.0,77.6313,77.6411,77.5132,77.5722,115461.0
2024-11-27 11:00:00,78.83,78.85,78.68,78.69,67399.0,77.5722,77.5919,77.4246,77.4345,67399.0
2024-11-27 11:10:00,78.7,78.72,78.5,78.66,93641.0,77.4443,77.464,77.2475,77.405,93641.0
2024-11-27 11:20:00,78.65,78.77,78.64,78.69,84075.0,77.3951,77.5132,77.3853,77.4345,84075.0
2024-11-27 11:30:00,78.7,79.1,78.69,79.1,116589.0,77.4443,77.8379,77.4345,77.8379,116589.0
2024-11-27 11:40:00,79.09,79.26,79.09,79.24,120018.0,77.8281,77.9954,77.8281,77.9757,120018.0
2024-11-27 11:50:00,79.24,79.38,79.16,79.35,130799.0,77.9757,78.1135,77.897,78.0839,130799.0
2024-11-27 12:00:00,79.34,79.34,79.15,79.2,133304.0,78.0741,78.0741,77.8871,77.9363,133304.0
2024-11-27 12:10:00,79.2,79.22,79.06,79.12,96354.0,77.9363,77.956,77.7986,77.8576,96354.0
2024-11-27 12:20:00,79.12,79.24,79.11,79.17,64376.0,77.8576,77.9757,77.8478,77.9068,64376.0
2024-11-27 12:30:00,79.17,79.17,79.06,79.06,61450.0,77.9068,77.9068,77.7986,77.7986,61450.0
2024-11-27 12:40:00,79.06,79.15,79.02,79.05,76195.0,77.7986,77.8871,77.7592,77.7887,76195.0
2024-11-27 12:50:00,79.04,79.15,79.01,79.14,43261.0,77.7789,77.8871,77.7494,77.8773,43261.0
2024-11-27 13:00:00,79.14,79.18,78.99,79.06,49138.0,77.8773,77.9167,77.7297,77.7986,49138.0
2024-11-27 13:10:00,79.06,79.08,78.98,79.01,49856.0,77.7986,77.8183,77.7199,77.7494,49856.0
2024-11-27 13:20:00,79.01,79.09,78.99,79.03,43696.0,77.7494,77.8281,77.7297,77.7691,43696.0
2024-11-27 13:30:00,79.02,79.05,78.94,78.98,57638.0,77.7592,77.7887,77.6805,77.7199,57638.0
2024-11-27 13:40:00,78.98,79.05,78.96,79.02,41079.0,77.7199,77.7887,77.7002,77.7592,41079.0
2024-11-27 13:50:00,79.02,79.13,79.02,79.05,37057.0,77.7592,77.8675,77.7592,77.7887,37057.0
2024-11-27 14:00:00,79.05,79.07,78.88,78.91,58899.0,77.7887,77.8084,77.6214,77.651,58899.0
2024-11-27 14:10:00,78.91,78.92,78.79,78.89,62679.0,77.651,77.6608,77.5329,77.6313,62679.0
2024-11-27 14:20:00,78.89,78.89,78.78,78.84,51812.0,77.6313,77.6313,77.523,77.5821,51812.0
2024-11-27 14:30:00,78.83,78.88,78.79,78.79,65801.0,77.5722,77.6214,77.5329,77.5329,65801.0
2024-11-27 14:40:00,78.8,78.89,78.77,78.84,54115.0,77.5427,77.6313,77.5132,77.5821,54115.0
2024-11-27 14:50:00,78.84,78.93,78.82,78.84,96345.0,77.5821,77.6706,77.5624,77.5821,96345.0
2024-11-27 15:00:00,78.84,78.85,78.68,78.74,125073.0,77.5821,77.5919,77.4246,77.4837,125073.0
2024-11-27 15:10:00,78.75,78.76,78.61,78.66,81037.0,77.4935,77.5034,77.3558,77.405,81037.0
2024-11-27 15:20:00,78.66,78.75,78.64,78.74,74736.0,77.405,77.4935,77.3853,77.4837,74736.0
2024-11-27 15:30:00,78.75,78.79,78.64,78.73,159496.0,77.4935,77.5329,77.3853,77.4738,159496.0
2024-11-27 15:40:00,78.73,78.78,78.66,78.7,147649.0,77.4738,77.523,77.405,77.4443,147649.0
2024-11-27 15:50:00,78.7,78.76,78.49,78.54,650275.0,77.4443,77.5034,77.2377,77.2869,650275.0
2024-11-29 09:30:00,78.58,78.95,78.39,78.42,243782.0,77.3262,77.6903,77.1393,77.1688,243782.0
2024-11-29 09:40:00,78.42,78.56,78.32,78.56,72827.0,77.1688,77.3066,77.0704,77.3066,72827.0
2024-11-29 09:50:00,78.56,78.61,78.51,78.6,39572.0,77.3066,77.3558,77.2573,77.3459,39572.0
2024-11-29 10:00:00,78.59,78.75,78.51,78.58,105636.0,77.3361,77.4935,77.2573,77.3262,105636.0
2024-11-29 10:10:00,78.57,78.64,78.52,78.64,95530.0,77.3164,77.3853,77.2672,77.3853,95530.0
2024-11-29 10:20:00,78.64,78.66,78.58,78.6,71908.0,77.3853,77.405,77.3262,77.3459,71908.0
2024-11-29 10:30:00,78.62,78.64,78.56,78.6,52297.0,77.3656,77.3853,77.3066,77.3459,52297.0
2024-11-29 10:40:00,78.61,78.65,78.48,78.65,78509.0,77.3558,77.3951,77.2278,77.3951,78509.0
2024-11-29 10:50:00,78.65,78.67,78.57,78.67,31859.0,77.3951,77.4148,77.3164,77.4148,31859.0
2024-11-29 11:00:00,78.67,78.77,78.6,78.69,53747.0,77.4148,77.5132,77.3459,77.4345,53747.0
2024-11-29 11:10:00,78.68,78.72,78.63,78.71,52957.0,77.4246,77.464,77.3754,77.4542,52957.0
2024-11-29 11:20:00,78.7,78.77,78.66,78.71,65522.0,77.4443,77.5132,77.405,77.4542,65522.0
2024-11-29 11:30:00,78.7,78.79,78.69,78.78,69706.0,77.4443,77.5329,77.4345,77.523,69706.0
2024-11-29 11:40:00,78.79,78.83,78.77,78.78,67152.0,77.5329,77.5722,77.5132,77.523,67152.0
2024-11-29 11:50:00,78.78,78.85,78.71,78.79,81395.0,77.523,77.5919,77.4542,77.5329,81395.0
2024-11-29 12:00:00,78.8,78.91,78.79,78.91,43389.0,77.5427,77.651,77.5329,77.651,43389.0
2024-11-29 12:10:00,78.91,78.93,78.81,78.91,54878.0,77.651,77.6706,77.5526,77.651,54878.0
2024-11-29 12:20:00,78.91,78.91,78.76,78.8,86644.0,77.651,77.651,77.5034,77.5427,86644.0
2024-11-29 12:30:00,78.79,78.9,78.78,78.9,65826.0,77.5329,77.6411,77.523,77.6411,65826.0
2024-11-29 12:40:00,78.9,78.99,78.85,78.98,53327.0,77.6411,77.7297,77.5919,77.7199,53327.0
2024-11-29 12:50:00,78.98,78.98,78.69,78.73,796689.0,77.7199,77.7199,77.4345,77.4738,796689.0
2024-12-02 09:30:00,78.92,79.05,77.94,77.98,389083.0,77.6608,77.7887,76.6964,76.7358,389083.0
2024-12-02 09:40:00,78.01,78.02,77.6,77.67,131466.0,76.7653,76.7752,76.3619,76.4308,131466.0
2024-12-02 09:50:00,77.65,77.67,77.23,77.26,126957.0,76.4111,76.4308,75.9978,76.0273,126957.0
2024-12-02 10:00:00,77.23,77.33,77.05,77.3,124908.0,75.9978,76.0962,75.8206,76.0667,124908.0
2024-12-02 10:10:00,77.27,77.48,77.25,77.48,83338.0,76.0371,76.2438,76.0175,76.2438,83338.0
2024-12-02 10:20:00,77.48,77.48,77.16,77.31,67399.0,76.2438,76.2438,75.9289,76.0765,67399.0
2024-12-02 10:30:00,77.31,77.31,77.13,77.2,156750.0,76.0765,76.0765,75.8994,75.9683,156750.0
2024-12-02 10:40:00,77.22,77.46,77.19,77.44,99422.0,75.9879,76.2241,75.9584,76.2044,99422.0
2024-12-02 10:50:00,77.44,77.55,77.38,77.48,64497.0,76.2044,76.3127,76.1454,76.2438,64497.0
2024-12-02 11:00:00,77.47,77.47,77.31,77.36,59359.0,76.2339,76.2339,76.0765,76.1257,59359.0
2024-12-02 11:10:00,77.35,77.58,77.34,77.56,117787.0,76.1159,76.3422,76.106,76.3225,117787.0
2024-12-02 11:20:00,77.57,77.64,77.55,77.59,120019.0,76.3323,76.4012,76.3127,76.352,120019.0
2024-12-02 11:30:00,77.59,77.7,77.57,77.61,152163.0,76.352,76.4603,76.3323,76.3717,152163.0
2024-12-02 11:40:00,77.61,77.63,77.46,77.48,86032.0,76.3717,76.3914,76.2241,76.2438,86032.0
2024-12-02 11:50:00,77.48,77.52,77.37,77.47,57304.0,76.2438,76.2831,76.1355,76.2339,57304.0
2024-12-02 12:00:00,77.48,77.6,77.45,77.58,61206.0,76.2438,76.3619,76.2143,76.3422,61206.0
2024-12-02 12:10:00,77.57,77.58,77.44,77.49,188436.0,76.3323,76.3422,76.2044,76.2536,188436.0
2024-12-02 12:20:00,77.5,77.53,77.41,77.44,56768.0,76.2635,76.293,76.1749,76.2044,56768.0
2024-12-02 12:30:00,77.45,77.48,77.36,77.37,55989.0,76.2143,76.2438,76.1257,76.1355,55989.0
2024-12-02 12:40:00,77.37,77.39,77.25,77.32,64452.0,76.1355,76.1552,76.0175,76.0863,64452.0
2024-12-02 12:50:00,77.33,77.43,77.27,77.31,64788.0,76.0962,76.1946,76.0371,76.0765,64788.0
2024-12-02 13:00:00,77.31,77.46,77.29,77.38,98914.0,76.0765,76.2241,76.0568,76.1454,98914.0
2024-12-02 13:10:00,77.38,77.45,77.35,77.4,64151.0,76.1454,76.2143,76.1159,76.1651,64151.0
2024-12-02 13:20:00,77.4,77.5,77.35,77.48,261040.0,76.1651,76.2635,76.1159,76.2438,261040.0
2024-12-02 13:30:00,77.48,77.5,77.34,77.41,107138.0,76.2438,76.2635,76.106,76.1749,107138.0
2024-12-02 13:40:00,77.41,77.42,77.27,77.37,117456.0,76.1749,76.1847,76.0371,76.1355,117456.0
2024-12-02 13:50:00,77.37,77.44,77.37,77.4,77895.0,76.1355,76.2044,76.1355,76.1651,77895.0
2024-12-02 14:00:00,77.4,77.43,77.23,77.3,103603.0,76.1651,76.1946,75.9978,76.0667,103603.0
2024-12-02 14:10:00,77.3,77.38,77.28,77.33,67708.0,76.0667,76.1454,76.047,76.0962,67708.0
2024-12-02 14:20:00,77.34,77.35,77.23,77.32,122029.0,76.106,76.1159,75.9978,76.0863,122029.0
2024-12-02 14:30:00,77.32,77.41,77.29,77.4,71590.0,76.0863,76.1749,76.0568,76.1651,71590.0
2024-12-02 14:40:00,77.4,77.43,77.35,77.39,79756.0,76.1651,76.1946,76.1159,76.1552,79756.0
2024-12-02 14:50:00,77.4,77.4,77.32,77.36,113747.0,76.1651,76.1651,76.0863,76.1257,113747.0
2024-12-02 15:00:00,77.36,77.37,77.23,77.29,131786.0,76.1257,76.1355,75.9978,76.0568,131786.0
2024-12-02 15:10:00,77.29,77.46,77.22,77.41,538540.0,76.0568,76.2241,75.9879,76.1749,538540.0
2024-12-02 15:20:00,77.42,77.42,77.25,77.28,243083.0,76.1847,76.1847,76.0175,76.047,243083.0
2024-12-02 15:30:00,77.28,77.3,77.05,77.12,132429.0,76.047,76.0667,75.8206,75.8895,132429.0
2024-12-02 15:40:00,77.12,77.13,76.92,76.98,198966.0,75.8895,75.8994,75.6927,75.7518,198966.0
2024-12-02 15:50:00,76.97,77.14,76.89,77.05,963558.0,75.7419,75.9092,75.6632,75.8206,963558.0
2024-12-03 09:30:00,77.07,77.57,76.97,77.26,412233.0,75.8403,76.3323,75.7419,76.0273,412233.0
2024-12-03 09:40:00,77.25,77.3,76.95,76.99,161401.0,76.0175,76.0667,75.7222,75.7616,161401.0
2024-12-03 09:50:00,76.97,77.11,76.8,77.03,155755.0,75.7419,75.8797,75.5746,75.801,155755.0
2024-12-03 10:00:00,76.99,77.05,76.74,76.87,135352.0,75.7616,75.8206,75.5156,75.6435,135352.0
2024-12-03 10:10:00,76.87,76.99,76.72,76.93,167037.0,75.6435,75.7616,75.4959,75.7026,167037.0
2024-12-03 10:20:00,76.92,76.92,76.66,76.66,101379.0,75.6927,75.6927,75.4369,75.4369,101379.0
2024-12-03 10:30:00,76.67,76.8,76.64,76.7,119859.0,75.4467,75.5746,75.4172,75.4762,119859.0
2024-12-03 10:40:00,76.7,76.75,76.6,76.68,94305.0,75.4762,75.5254,75.3778,75.4565,94305.0
2024-12-03 10:50:00,76.67,76.76,76.62,76.7,53268.0,75.4467,75.5353,75.3975,75.4762,53268.0
2024-12-03 11:00:00,76.7,76.75,76.43,76.43,139934.0,75.4762,75.5254,75.2105,75.2105,139934.0
2024-12-03 11:10:00,76.44,76.5,76.41,76.49,60400.0,75.2204,75.2794,75.1909,75.2696,60400.0
2024-12-03 11:20:00,76.48,76.5,76.42,76.5,64581.0,75.2597,75.2794,75.2007,75.2794,64581.0
2024-12-03 11:30:00,76.5,76.62,76.46,76.56,173615.0,75.2794,75.3975,75.2401,75.3385,173615.0
2024-12-03 11:40:00,76.56,76.6,76.48,76.53,134716.0,75.3385,75.3778,75.2597,75.3089,134716.0
2024-12-03 11:50:00,76.52,76.53,76.39,76.42,54054.0,75.2991,75.3089,75.1712,75.2007,54054.0
2024-12-03 12:00:00,76.43,76.43,76.33,76.38,38550.0,75.2105,75.2105,75.1121,75.1613,38550.0
2024-12-03 12:10:00,76.39,76.67,76.35,76.63,117076.0,75.1712,75.4467,75.1318,75.4073,117076.0
2024-12-03 12:20:00,76.63,76.69,76.57,76.68,26194.0,75.4073,75.4664,75.3483,75.4565,26194.0
2024-12-03 12:30:00,76.68,76.8,76.68,76.77,29952.0,75.4565,75.5746,75.4565,75.5451,29952.0
2024-12-03 12:40:00,76.77,76.8,76.73,76.78,35025.0,75.5451,75.5746,75.5057,75.555,35025.0
2024-12-03 12:50:00,76.78,76.89,76.77,76.89,32716.0,75.555,75.6632,75.5451,75.6632,32716.0
2024-12-03 13:00:00,76.89,76.94,76.87,76.9,51274.0,75.6632,75.7124,75.6435,75.673,51274.0
2024-12-03 13:10:00,76.9,76.95,76.89,76.94,32841.0,75.673,75.7222,75.6632,75.7124,32841.0
2024-12-03 13:20:00,76.93,76.96,76.88,76.91,48169.0,75.7026,75.7321,75.6534,75.6829,48169.0
2024-12-03 13:30:00,76.91,76.93,76.81,76.9,61548.0,75.6829,75.7026,75.5845,75.673,61548.0
2024-12-03 13:40:00,76.89,76.92,76.85,76.91,35933.0,75.6632,75.6927,75.6238,75.6829,35933.0
2024-12-03 13:50:00,76.91,76.98,76.87,76.96,62655.0,75.6829,75.7518,75.6435,75.7321,62655.0
2024-12-03 14:00:00,76.95,76.98,76.89,76.9,43102.0,75.7222,75.7518,75.6632,75.673,43102.0
2024-12-03 14:10:00,76.9,76.93,76.85,76.9,44018.0,75.673,75.7026,75.6238,75.673,44018.0
2024-12-03 14:20:00,76.91,76.98,76.91,76.96,41084.0,75.6829,75.7518,75.6829,75.7321,41084.0
2024-12-03 14:30:00,76.96,77.02,76.93,77.0,68584.0,75.7321,75.7911,75.7026,75.7714,68584.0
2024-12-03 14:40:00,77.0,77.0,76.94,76.97,86997.0,75.7714,75.7714,75.7124,75.7419,86997.0
2024-12-03 14:50:00,76.98,77.02,76.87,76.9,113232.0,75.7518,75.7911,75.6435,75.673,113232.0
2024-12-03 15:00:00,76.89,76.89,76.74,76.83,80392.0,75.6632,75.6632,75.5156,75.6042,80392.0
2024-12-03 15:10:00,76.81,76.83,76.7,76.77,73820.0,75.5845,75.6042,75.4762,75.5451,73820.0
2024-12-03 15:20:00,76.78,76.84,76.77,76.79,87490.0,75.555,75.614,75.5451,75.5648,87490.0
2024-12-03 15:30:00,76.78,76.79,76.54,76.59,144003.0,75.555,75.5648,75.3188,75.368,144003.0
2024-12-03 15:40:00,76.59,76.66,76.55,76.59,93813.0,75.368,75.4369,75.3286,75.368,93813.0
2024-12-03 15:50:00,76.6,76.72,76.23,76.29,666359.0,75.3778,75.4959,75.0137,75.0728,666359.0
2024-12-04 09:30:00,76.0,76.02,75.52,75.77,311611.0,74.7874,74.8071,74.3151,74.5611,311611.0
2024-12-04 09:40:00,75.74,76.01,75.52,75.54,138329.0,74.5315,74.7972,74.3151,74.3347,138329.0
2024-12-04 09:50:00,75.52,75.81,75.51,75.7,93211.0,74.3151,74.6004,74.3052,74.4922,93211.0
2024-12-04 10:00:00,75.68,75.72,75.47,75.49,90184.0,74.4725,74.5119,74.2659,74.2855,90184.0
2024-12-04 10:10:00,75.48,75.55,75.34,75.43,84769.0,74.2757,74.3446,74.1379,74.2265,84769.0
2024-12-04 10:20:00,75.45,75.59,75.39,75.54,87751.0,74.2462,74.3839,74.1871,74.3347,87751.0
2024-12-04 10:30:00,75.53,75.57,75.43,75.51,77457.0,74.3249,74.3643,74.2265,74.3052,77457.0
2024-12-04 10:40:00,75.5,75.57,75.42,75.47,62353.0,74.2954,74.3643,74.2167,74.2659,62353.0
2024-12-04 10:50:00,75.47,75.54,75.4,75.54,57944.0,74.2659,74.3347,74.197,74.3347,57944.0
2024-12-04 11:00:00,75.54,75.64,75.5,75.61,96009.0,74.3347,74.4331,74.2954,74.4036,96009.0
2024-12-04 11:10:00,75.61,75.7,75.52,75.69,71499.0,74.4036,74.4922,74.3151,74.4823,71499.0
2024-12-04 11:20:00,75.67,75.76,75.65,75.66,79416.0,74.4627,74.5512,74.443,74.4528,79416.0
2024-12-04 11:30:00,75.67,75.77,75.64,75.7,53286.0,74.4627,74.5611,74.4331,74.4922,53286.0
2024-12-04 11:40:00,75.71,75.72,75.49,75.51,124670.0,74.502,74.5119,74.2855,74.3052,124670.0
2024-12-04 11:50:00,75.51,75.55,75.47,75.49,60462.0,74.3052,74.3446,74.2659,74.2855,60462.0
2024-12-04 12:00:00,75.51,75.57,75.45,75.5,42904.0,74.3052,74.3643,74.2462,74.2954,42904.0
2024-12-04 12:10:00,75.5,75.51,75.35,75.35,92480.0,74.2954,74.3052,74.1478,74.1478,92480.0
2024-12-04 12:20:00,75.35,75.43,75.32,75.36,63294.0,74.1478,74.2265,74.1182,74.1576,63294.0
2024-12-04 12:30:00,75.36,75.41,75.31,75.36,77474.0,74.1576,74.2068,74.1084,74.1576,77474.0
2024-12-04 12:40:00,75.36,75.48,75.3,75.46,58640.0,74.1576,74.2757,74.0986,74.256,58640.0
2024-12-04 12:50:00,75.45,75.51,75.43,75.5,48661.0,74.2462,74.3052,74.2265,74.2954,48661.0
2024-12-04 13:00:00,75.49,75.54,75.41,75.43,56859.0,74.2855,74.3347,74.2068,74.2265,56859.0
2024-12-04 13:10:00,75.42,75.56,75.42,75.52,71137.0,74.2167,74.3544,74.2167,74.3151,71137.0
2024-12-04 13:20:00,75.51,75.53,75.35,75.37,51791.0,74.3052,74.3249,74.1478,74.1674,51791.0
2024-12-04 13:30:00,75.34,75.36,75.25,75.36,75941.0,74.1379,74.1576,74.0494,74.1576,75941.0
2024-12-04 13:40:00,75.35,75.39,75.26,75.29,112753.0,74.1478,74.1871,74.0592,74.0887,112753.0
2024-12-04 13:50:00,75.28,75.42,75.21,75.21,79794.0,74.0789,74.2167,74.01,74.01,79794.0
2024-12-04 14:00:00,75.2,75.27,75.14,75.26,93699.0,74.0002,74.069,73.9411,74.0592,93699.0
2024-12-04 14:10:00,75.27,75.41,75.25,75.3,72157.0,74.069,74.2068,74.0494,74.0986,72157.0
2024-12-04 14:20:00,75.3,75.33,75.2,75.28,108153.0,74.0986,74.1281,74.0002,74.0789,108153.0
2024-12-04 14:30:00,75.26,75.32,75.24,75.27,56326.0,74.0592,74.1182,74.0395,74.069,56326.0
2024-12-04 14:40:00,75.27,75.32,75.12,75.16,105977.0,74.069,74.1182,73.9214,73.9608,105977.0
2024-12-04 14:50:00,75.16,75.19,75.1,75.17,86896.0,73.9608,73.9903,73.9018,73.9706,86896.0
2024-12-04 15:00:00,75.17,75.35,75.16,75.31,92841.0,73.9706,74.1478,73.9608,74.1084,92841.0
2024-12-04 15:10:00,75.31,75.41,75.29,75.35,84309.0,74.1084,74.2068,74.0887,74.1478,84309.0
2024-12-04 15:20:00,75.34,75.37,75.27,75.3,149011.0,74.1379,74.1674,74.069,74.0986,149011.0
2024-12-04 15:30:00,75.29,75.54,75.21,75.51,151720.0,74.0887,74.3347,74.01,74.3052,151720.0
2024-12-04 15:40:00,75.51,75.53,75.36,75.47,149085.0,74.3052,74.3249,74.1576,74.2659,149085.0
2024-12-04 15:50:00,75.46,75.74,75.45,75.74,517990.0,74.256,74.5315,74.2462,74.5315,517990.0
2024-12-05 09:30:00,75.64,76.23,75.42,76.21,324917.0,74.4331,75.0137,74.2167,74.994,324917.0
2024-12-05 09:40:00,76.21,76.25,76.05,76.1,82493.0,74.994,75.0334,74.8366,74.8858,82493.0
2024-12-05 09:50:00,76.1,76.16,75.98,76.06,84736.0,74.8858,74.9448,74.7677,74.8464,84736.0
2024-12-05 10:00:00,76.06,76.11,75.9,76.0,87839.0,74.8464,74.8956,74.689,74.7874,87839.0
2024-12-05 10:10:00,76.02,76.15,75.96,76.15,62419.0,74.8071,74.935,74.748,74.935,62419.0
2024-12-05 10:20:00,76.14,76.31,76.03,76.11,78714.0,74.9252,75.0925,74.8169,74.8956,78714.0
2024-12-05 10:30:00,76.11,76.19,75.87,75.95,102338.0,74.8956,74.9744,74.6595,74.7382,102338.0
2024-12-05 10:40:00,75.95,76.19,75.89,76.17,69318.0,74.7382,74.9744,74.6792,74.9547,69318.0
2024-12-05 10:50:00,76.17,76.23,76.0,76.06,58539.0,74.9547,75.0137,74.7874,74.8464,58539.0
2024-12-05 11:00:00,76.07,76.16,76.06,76.08,47991.0,74.8563,74.9448,74.8464,74.8661,47991.0
2024-12-05 11:10:00,76.08,76.17,76.0,76.08,44653.0,74.8661,74.9547,74.7874,74.8661,44653.0
2024-12-05 11:20:00,76.08,76.34,76.08,76.31,44558.0,74.8661,75.122,74.8661,75.0925,44558.0
2024-12-05 11:30:00,76.31,76.35,76.28,76.29,55823.0,75.0925,75.1318,75.0629,75.0728,55823.0
2024-12-05 11:40:00,76.28,76.41,76.27,76.36,47682.0,75.0629,75.1909,75.0531,75.1417,47682.0
2024-12-05 11:50:00,76.34,76.37,76.23,76.28,35257.0,75.122,75.1515,75.0137,75.0629,35257.0
2024-12-05 12:00:00,76.3,76.3,76.11,76.11,62144.0,75.0826,75.0826,74.8956,74.8956,62144.0
2024-12-05 12:10:00,76.12,76.12,76.01,76.08,39807.0,74.9055,74.9055,74.7972,74.8661,39807.0
2024-12-05 12:20:00,76.09,76.15,76.04,76.1,32058.0,74.876,74.935,74.8268,74.8858,32058.0
2024-12-05 12:30:00,76.11,76.13,76.07,76.11,43629.0,74.8956,74.9153,74.8563,74.8956,43629.0
2024-12-05 12:40:00,76.12,76.19,76.11,76.17,22902.0,74.9055,74.9744,74.8956,74.9547,22902.0
2024-12-05 12:50:00,76.17,76.23,76.17,76.21,51544.0,74.9547,75.0137,74.9547,74.994,51544.0
2024-12-05 13:00:00,76.21,76.24,76.18,76.18,25272.0,74.994,75.0236,74.9645,74.9645,25272.0
2024-12-05 13:10:00,76.18,76.28,76.18,76.25,33304.0,74.9645,75.0629,74.9645,75.0334,33304.0
2024-12-05 13:20:00,76.25,76.34,76.2,76.28,57020.0,75.0334,75.122,74.9842,75.0629,57020.0
2024-12-05 13:30:00,76.28,76.31,76.2,76.22,47832.0,75.0629,75.0925,74.9842,75.0039,47832.0
2024-12-05 13:40:00,76.23,76.37,76.22,76.34,43550.0,75.0137,75.1515,75.0039,75.122,43550.0
2024-12-05 13:50:00,76.35,76.41,76.34,76.39,61781.0,75.1318,75.1909,75.122,75.1712,61781.0
2024-12-05 14:00:00,76.39,76.4,76.23,76.37,63266.0,75.1712,75.181,75.0137,75.1515,63266.0
2024-12-05 14:10:00,76.38,76.4,76.19,76.23,55066.0,75.1613,75.181,74.9744,75.0137,55066.0
2024-12-05 14:20:00,76.23,76.28,76.19,76.19,66116.0,75.0137,75.0629,74.9744,74.9744,66116.0
2024-12-05 14:30:00,76.2,76.34,76.18,76.33,38608.0,74.9842,75.122,74.9645,75.1121,38608.0
2024-12-05 14:40:00,76.32,76.4,76.31,76.33,76924.0,75.1023,75.181,75.0925,75.1121,76924.0
2024-12-05 14:50:00,76.32,76.43,76.32,76.4,76830.0,75.1023,75.2105,75.1023,75.181,76830.0
2024-12-05 15:00:00,76.4,76.42,76.28,76.3,48983.0,75.181,75.2007,75.0629,75.0826,48983.0
2024-12-05 15:10:00,76.3,76.35,76.27,76.35,65565.0,75.0826,75.1318,75.0531,75.1318,65565.0
2024-12-05 15:20:00,76.36,76.41,76.3,76.36,85254.0,75.1417,75.1909,75.0826,75.1417,85254.0
2024-12-05 15:30:00,76.36,76.49,76.35,76.48,84318.0,75.1417,75.2696,75.1318,75.2597,84318.0
2024-12-05 15:40:00,76.48,76.54,76.4,76.53,105852.0,75.2597,75.3188,75.181,75.3089,105852.0
2024-12-05 15:50:00,76.53,76.53,76.16,76.2,461477.0,75.3089,75.3089,74.9448,74.9842,461477.0
2024-12-06 09:30:00,76.19,76.5,76.02,76.14,159294.0,74.9744,75.2794,74.8071,74.9252,159294.0
2024-12-06 09:40:00,76.14,76.15,75.9,76.0,75815.0,74.9252,74.935,74.689,74.7874,75815.0
2024-12-06 09:50:00,76.01,76.06,75.8,76.06,64230.0,74.7972,74.8464,74.5906,74.8464,64230.0
2024-12-06 10:00:00,76.06,76.15,75.96,76.15,85873.0,74.8464,74.935,74.748,74.935,85873.0
2024-12-06 10:10:00,76.15,76.17,75.99,76.05,89488.0,74.935,74.9547,74.7776,74.8366,89488.0
2024-12-06 10:20:00,76.04,76.16,75.98,76.13,89090.0,74.8268,74.9448,74.7677,74.9153,89090.0
2024-12-06 10:30:00,76.11,76.2,75.99,76.03,50069.0,74.8956,74.9842,74.7776,74.8169,50069.0
2024-12-06 10:40:00,76.04,76.04,75.82,75.84,48555.0,74.8268,74.8268,74.6103,74.63,48555.0
2024-12-06 10:50:00,75.82,75.88,75.64,75.66,95703.0,74.6103,74.6693,74.4331,74.4528,95703.0
2024-12-06 11:00:00,75.65,75.65,75.45,75.55,106977.0,74.443,74.443,74.2462,74.3446,106977.0
2024-12-06 11:10:00,75.55,75.62,75.39,75.46,139143.0,74.3446,74.4135,74.1871,74.256,139143.0
2024-12-06 11:20:00,75.47,75.48,75.27,75.34,107689.0,74.2659,74.2757,74.069,74.1379,107689.0
2024-12-06 11:30:00,75.35,75.42,75.28,75.31,48537.0,74.1478,74.2167,74.0789,74.1084,48537.0
2024-12-06 11:40:00,75.31,75.41,75.31,75.34,42291.0,74.1084,74.2068,74.1084,74.1379,42291.0
2024-12-06 11:50:00,75.36,75.39,75.23,75.27,41266.0,74.1576,74.1871,74.0297,74.069,41266.0
2024-12-06 12:00:00,75.26,75.26,75.12,75.17,49836.0,74.0592,74.0592,73.9214,73.9706,49836.0
2024-12-06 12:10:00,75.17,75.2,75.07,75.12,121873.0,73.9706,74.0002,73.8722,73.9214,121873.0
2024-12-06 12:20:00,75.12,75.19,75.11,75.14,37585.0,73.9214,73.9903,73.9116,73.9411,37585.0
2024-12-06 12:30:00,75.15,75.16,75.07,75.11,50433.0,73.951,73.9608,73.8722,73.9116,50433.0
2024-12-06 12:40:00,75.12,75.12,74.98,75.02,109439.0,73.9214,73.9214,73.7837,73.823,109439.0
2024-12-06 12:50:00,75.03,75.1,75.02,75.07,48019.0,73.8329,73.9018,73.823,73.8722,48019.0
2024-12-06 13:00:00,75.07,75.08,74.95,75.04,94252.0,73.8722,73.8821,73.7542,73.8427,94252.0
2024-12-06 13:10:00,75.04,75.13,74.98,75.09,101290.0,73.8427,73.9313,73.7837,73.8919,101290.0
2024-12-06 13:20:00,75.09,75.1,75.0,75.04,36707.0,73.8919,73.9018,73.8034,73.8427,36707.0
2024-12-06 13:30:00,75.04,75.06,74.97,75.02,59979.0,73.8427,73.8624,73.7738,73.823,59979.0
2024-12-06 13:40:00,75.01,75.09,75.0,75.04,46518.0,73.8132,73.8919,73.8034,73.8427,46518.0
2024-12-06 13:50:00,75.03,75.12,75.01,75.08,51823.0,73.8329,73.9214,73.8132,73.8821,51823.0
2024-12-06 14:00:00,75.07,75.11,74.97,74.99,95566.0,73.8722,73.9116,73.7738,73.7935,95566.0
2024-12-06 14:10:00,75.0,75.02,74.92,74.95,40544.0,73.8034,73.823,73.7246,73.7542,40544.0
2024-12-06 14:20:00,74.95,75.0,74.92,74.97,67360.0,73.7542,73.8034,73.7246,73.7738,67360.0
2024-12-06 14:30:00,74.96,75.01,74.95,74.98,51286.0,73.764,73.8132,73.7542,73.7837,51286.0
2024-12-06 14:40:00,74.97,75.01,74.92,74.98,48116.0,73.7738,73.8132,73.7246,73.7837,48116.0
2024-12-06 14:50:00,74.98,75.06,74.98,75.04,135091.0,73.7837,73.8624,73.7837,73.8427,135091.0
2024-12-06 15:00:00,75.04,75.11,75.0,75.03,73386.0,73.8427,73.9116,73.8034,73.8329,73386.0
2024-12-06 15:10:00,75.04,75.06,74.98,75.03,93803.0,73.8427,73.8624,73.7837,73.8329,93803.0
2024-12-06 15:20:00,75.03,75.04,74.96,75.0,80940.0,73.8329,73.8427,73.764,73.8034,80940.0
2024-12-06 15:30:00,75.0,75.06,74.96,75.04,112726.0,73.8034,73.8624,73.764,73.8427,112726.0
2024-12-06 15:40:00,75.04,75.06,74.95,74.98,226136.0,73.8427,73.8624,73.7542,73.7837,226136.0
2024-12-06 15:50:00,74.99,75.25,74.97,75.23,591854.0,73.7935,74.0494,73.7738,74.0297,591854.0
2024-12-09 09:30:00,75.5,75.63,74.93,74.94,246699.0,74.2954,74.4233,73.7345,73.7443,246699.0
2024-12-09 09:40:00,74.96,75.21,74.78,74.81,124558.0,73.764,74.01,73.5869,73.6164,124558.0
2024-12-09 09:50:00,74.78,75.18,74.68,75.12,163612.0,73.5869,73.9805,73.4885,73.9214,163612.0
2024-12-09 10:00:00,75.13,75.13,74.88,74.89,182808.0,73.9313,73.9313,73.6853,73.6951,182808.0
2024-12-09 10:10:00,74.89,74.95,74.61,74.64,135361.0,73.6951,73.7542,73.4196,73.4491,135361.0
2024-12-09 10:20:00,74.63,74.96,74.56,74.95,108867.0,73.4393,73.764,73.3704,73.7542,108867.0
2024-12-09 10:30:00,74.96,75.04,74.86,74.94,287139.0,73.764,73.8427,73.6656,73.7443,287139.0
2024-12-09 10:40:00,74.94,75.04,74.79,74.86,187129.0,73.7443,73.8427,73.5967,73.6656,187129.0
2024-12-09 10:50:00,74.85,74.99,74.83,74.92,168023.0,73.6557,73.7935,73.6361,73.7246,168023.0
2024-12-09 11:00:00,74.92,75.47,74.92,75.46,188747.0,73.7246,74.2659,73.7246,74.256,188747.0
2024-12-09 11:10:00,75.46,75.54,75.2,75.25,140074.0,74.256,74.3347,74.0002,74.0494,140074.0
2024-12-09 11:20:00,75.25,75.43,75.21,75.31,179018.0,74.0494,74.2265,74.01,74.1084,179018.0
2024-12-09 11:30:00,75.31,75.45,75.2,75.25,1127915.0,74.1084,74.2462,74.0002,74.0494,1127915.0
2024-12-09 11:40:00,75.26,75.34,75.13,75.2,86053.0,74.0592,74.1379,73.9313,74.0002,86053.0
2024-12-09 11:50:00,75.2,75.22,75.03,75.06,67971.0,74.0002,74.0198,73.8329,73.8624,67971.0
2024-12-09 12:00:00,75.07,75.08,74.88,74.93,44972.0,73.8722,73.8821,73.6853,73.7345,44972.0
2024-12-09 12:10:00,74.93,75.07,74.93,75.07,30381.0,73.7345,73.8722,73.7345,73.8722,30381.0
2024-12-09 12:20:00,75.12,75.24,75.1,75.16,112854.0,73.9214,74.0395,73.9018,73.9608,112854.0
2024-12-09 12:30:00,75.16,75.17,75.02,75.13,39091.0,73.9608,73.9706,73.823,73.9313,39091.0
2024-12-09 12:40:00,75.14,75.23,75.11,75.17,25881.0,73.9411,74.0297,73.9116,73.9706,25881.0
2024-12-09 12:50:00,75.14,75.17,75.0,75.01,58129.0,73.9411,73.9706,73.8034,73.8132,58129.0
2024-12-09 13:00:00,75.01,75.09,74.99,75.04,54665.0,73.8132,73.8919,73.7935,73.8427,54665.0
2024-12-09 13:10:00,75.03,75.09,74.96,74.97,139634.0,73.8329,73.8919,73.764,73.7738,139634.0
2024-12-09 13:20:00,74.96,75.0,74.88,74.9,49669.0,73.764,73.8034,73.6853,73.7049,49669.0
2024-12-09 13:30:00,74.9,75.21,74.84,75.18,261603.0,73.7049,74.01,73.6459,73.9805,261603.0
2024-12-09 13:40:00,75.18,75.23,75.1,75.2,318506.0,73.9805,74.0297,73.9018,74.0002,318506.0
2024-12-09 13:50:00,75.21,75.24,75.13,75.13,44054.0,74.01,74.0395,73.9313,73.9313,44054.0
2024-12-09 14:00:00,75.11,75.15,75.0,75.02,65742.0,73.9116,73.951,73.8034,73.823,65742.0
2024-12-09 14:10:00,75.03,75.06,74.95,75.01,60815.0,73.8329,73.8624,73.7542,73.8132,60815.0
2024-12-09 14:20:00,75.02,75.1,74.99,75.08,32048.0,73.823,73.9018,73.7935,73.8821,32048.0
2024-12-09 14:30:00,75.08,75.19,75.08,75.17,33400.0,73.8821,73.9903,73.8821,73.9706,33400.0
2024-12-09 14:40:00,75.17,75.19,75.07,75.13,73314.0,73.9706,73.9903,73.8722,73.9313,73314.0
2024-12-09 14:50:00,75.13,75.15,74.96,75.0,61968.0,73.9313,73.951,73.764,73.8034,61968.0
2024-12-09 15:00:00,75.0,75.05,74.93,74.96,66075.0,73.8034,73.8526,73.7345,73.764,66075.0
2024-12-09 15:10:00,74.97,75.0,74.88,74.97,86396.0,73.7738,73.8034,73.6853,73.7738,86396.0
2024-12-09 15:20:00,74.98,75.02,74.93,74.94,57787.0,73.7837,73.823,73.7345,73.7443,57787.0
2024-12-09 15:30:00,74.94,74.97,74.78,74.78,143927.0,73.7443,73.7738,73.5869,73.5869,143927.0
2024-12-09 15:40:00,74.8,74.83,74.69,74.76,107258.0,73.6065,73.6361,73.4983,73.5672,107258.0
2024-12-09 15:50:00,74.76,74.76,74.63,74.75,432671.0,73.5672,73.5672,73.4393,73.5573,432671.0
2024-12-10 09:30:00,74.5,74.52,73.51,73.83,268235.0,73.3113,73.331,72.3371,72.652,268235.0
2024-12-10 09:40:00,73.83,73.93,73.62,73.62,101465.0,72.652,72.7504,72.4454,72.4454,101465.0
2024-12-10 09:50:00,73.62,73.81,73.57,73.75,141817.0,72.4454,72.6323,72.3962,72.5733,141817.0
2024-12-10 10:00:00,73.75,73.83,73.62,73.68,188668.0,72.5733,72.652,72.4454,72.5044,188668.0
2024-12-10 10:10:00,73.69,73.84,73.5,73.53,160681.0,72.5143,72.6619,72.3273,72.3568,160681.0
2024-12-10 10:20:00,73.53,73.63,73.44,73.49,159800.0,72.3568,72.4552,72.2682,72.3174,159800.0
2024-12-10 10:30:00,73.49,73.58,73.35,73.41,152434.0,72.3174,72.406,72.1797,72.2387,152434.0
2024-12-10 10:40:00,73.42,73.75,73.4,73.68,165077.0,72.2486,72.5733,72.2289,72.5044,165077.0
2024-12-10 10:50:00,73.68,73.78,73.58,73.71,122864.0,72.5044,72.6028,72.406,72.5339,122864.0
2024-12-10 11:00:00,73.71,73.87,73.69,73.86,129631.0,72.5339,72.6914,72.5143,72.6815,129631.0
2024-12-10 11:10:00,73.86,73.91,73.77,73.87,183362.0,72.6815,72.7307,72.593,72.6914,183362.0
2024-12-10 11:20:00,73.87,74.05,73.79,74.01,110913.0,72.6914,72.8685,72.6127,72.8291,110913.0
2024-12-10 11:30:00,74.0,74.09,73.96,74.04,117519.0,72.8193,72.9079,72.7799,72.8587,117519.0
2024-12-10 11:40:00,74.05,74.16,74.02,74.02,73023.0,72.8685,72.9768,72.839,72.839,73023.0
2024-12-10 11:50:00,74.02,74.06,73.77,73.78,104636.0,72.839,72.8784,72.593,72.6028,104636.0
2024-12-10 12:00:00,73.77,73.91,73.77,73.9,69607.0,72.593,72.7307,72.593,72.7209,69607.0
2024-12-10 12:10:00,73.91,73.97,73.86,73.9,75819.0,72.7307,72.7898,72.6815,72.7209,75819.0
2024-12-10 12:20:00,73.9,73.9,73.71,73.82,130045.0,72.7209,72.7209,72.5339,72.6422,130045.0
2024-12-10 12:30:00,73.82,73.86,73.53,73.56,120017.0,72.6422,72.6815,72.3568,72.3863,120017.0
2024-12-10 12:40:00,73.55,73.64,73.49,73.51,66953.0,72.3765,72.4651,72.3174,72.3371,66953.0
2024-12-10 12:50:00,73.52,73.72,73.5,73.67,71506.0,72.347,72.5438,72.3273,72.4946,71506.0
2024-12-10 13:00:00,73.67,73.7,73.58,73.68,59708.0,72.4946,72.5241,72.406,72.5044,59708.0
2024-12-10 13:10:00,73.67,73.77,73.63,73.68,50894.0,72.4946,72.593,72.4552,72.5044,50894.0
2024-12-10 13:20:00,73.69,73.74,73.62,73.71,53026.0,72.5143,72.5635,72.4454,72.5339,53026.0
2024-12-10 13:30:00,73.71,73.72,73.63,73.72,67974.0,72.5339,72.5438,72.4552,72.5438,67974.0
2024-12-10 13:40:00,73.72,73.82,73.61,73.81,80495.0,72.5438,72.6422,72.4355,72.6323,80495.0
2024-12-10 13:50:00,73.82,73.98,73.77,73.97,217294.0,72.6422,72.7996,72.593,72.7898,217294.0
2024-12-10 14:00:00,73.97,73.99,73.81,73.89,91064.0,72.7898,72.8095,72.6323,72.7111,91064.0
2024-12-10 14:10:00,73.89,73.9,73.79,73.83,69470.0,72.7111,72.7209,72.6127,72.652,69470.0
2024-12-10 14:20:00,73.83,73.83,73.71,73.71,77153.0,72.652,72.652,72.5339,72.5339,77153.0
2024-12-10 14:30:00,73.72,74.05,73.71,74.03,81467.0,72.5438,72.8685,72.5339,72.8488,81467.0
2024-12-10 14:40:00,74.04,74.16,74.02,74.15,94097.0,72.8587,72.9768,72.839,72.9669,94097.0
2024-12-10 14:50:00,74.15,74.28,74.15,74.17,182496.0,72.9669,73.0948,72.9669,72.9866,182496.0
2024-12-10 15:00:00,74.17,74.41,74.16,74.29,98183.0,72.9866,73.2228,72.9768,73.1047,98183.0
2024-12-10 15:10:00,74.3,74.34,74.17,74.23,131871.0,73.1145,73.1539,72.9866,73.0456,131871.0
2024-12-10 15:20:00,74.23,74.34,74.17,74.28,125829.0,73.0456,73.1539,72.9866,73.0948,125829.0
2024-12-10 15:30:00,74.28,74.36,74.22,74.32,104892.0,73.0948,73.1736,73.0358,73.1342,104892.0
2024-12-10 15:40:00,74.32,74.33,74.07,74.08,118038.0,73.1342,73.144,72.8882,72.898,118038.0
2024-12-10 15:50:00,74.08,74.19,73.98,74.18,535400.0,72.898,73.0063,72.7996,72.9964,535400.0
2024-12-11 09:30:00,74.05,74.55,73.97,74.45,190963.0,72.8685,73.3605,72.7898,73.2621,190963.0
2024-12-11 09:40:00,74.42,74.47,74.08,74.14,98011.0,73.2326,73.2818,72.898,72.9571,98011.0
2024-12-11 09:50:00,74.13,74.33,74.05,74.22,116366.0,72.9472,73.144,72.8685,73.0358,116366.0
2024-12-11 10:00:00,74.2,74.34,74.07,74.17,74028.0,73.0161,73.1539,72.8882,72.9866,74028.0
2024-12-11 10:10:00,74.18,74.3,74.15,74.2,85479.0,72.9964,73.1145,72.9669,73.0161,85479.0
2024-12-11 10:20:00,74.21,74.44,74.2,74.41,76312.0,73.026,73.2523,73.0161,73.2228,76312.0
2024-12-11 10:30:00,74.4,74.41,74.09,74.2,87356.0,73.2129,73.2228,72.9079,73.0161,87356.0
2024-12-11 10:40:00,74.19,74.35,74.19,74.31,58433.0,73.0063,73.1637,73.0063,73.1244,58433.0
2024-12-11 10:50:00,74.29,74.42,74.28,74.38,49055.0,73.1047,73.2326,73.0948,73.1932,49055.0
2024-12-11 11:00:00,74.37,74.39,74.28,74.29,77998.0,73.1834,73.2031,73.0948,73.1047,77998.0
2024-12-11 11:10:00,74.29,74.33,74.09,74.14,168299.0,73.1047,73.144,72.9079,72.9571,168299.0
2024-12-11 11:20:00,74.14,74.14,73.92,73.97,62992.0,72.9571,72.9571,72.7406,72.7898,62992.0
2024-12-11 11:30:00,73.97,74.12,73.91,74.09,61626.0,72.7898,72.9374,72.7307,72.9079,61626.0
2024-12-11 11:40:00,74.09,74.21,74.08,74.16,75099.0,72.9079,73.026,72.898,72.9768,75099.0
2024-12-11 11:50:00,74.15,74.15,73.98,74.02,46375.0,72.9669,72.9669,72.7996,72.839,46375.0
2024-12-11 12:00:00,74.02,74.08,73.99,74.06,99047.0,72.839,72.898,72.8095,72.8784,99047.0
2024-12-11 12:10:00,74.06,74.14,73.98,73.98,73810.0,72.8784,72.9571,72.7996,72.7996,73810.0
2024-12-11 12:20:00,73.98,73.98,73.83,73.83,100329.0,72.7996,72.7996,72.652,72.652,100329.0
2024-12-11 12:30:00,73.81,73.87,73.72,73.74,73197.0,72.6323,72.6914,72.5438,72.5635,73197.0
2024-12-11 12:40:00,73.75,73.79,73.7,73.76,40820.0,72.5733,72.6127,72.5241,72.5831,40820.0
2024-12-11 12:50:00,73.74,73.87,73.73,73.86,36998.0,72.5635,72.6914,72.5536,72.6815,36998.0
2024-12-11 13:00:00,73.86,74.03,73.85,73.92,69180.0,72.6815,72.8488,72.6717,72.7406,69180.0
2024-12-11 13:10:00,73.92,73.97,73.84,73.91,64277.0,72.7406,72.7898,72.6619,72.7307,64277.0
2024-12-11 13:20:00,73.92,73.98,73.86,73.92,91428.0,72.7406,72.7996,72.6815,72.7406,91428.0
2024-12-11 13:30:00,73.91,74.01,73.88,73.95,70291.0,72.7307,72.8291,72.7012,72.7701,70291.0
2024-12-11 13:40:00,73.97,73.98,73.88,73.88,59552.0,72.7898,72.7996,72.7012,72.7012,59552.0
2024-12-11 13:50:00,73.91,73.96,73.84,73.86,63319.0,72.7307,72.7799,72.6619,72.6815,63319.0
2024-12-11 14:00:00,73.83,73.97,73.82,73.94,168870.0,72.652,72.7898,72.6422,72.7603,168870.0
2024-12-11 14:10:00,73.94,73.95,73.87,73.89,58219.0,72.7603,72.7701,72.6914,72.7111,58219.0
2024-12-11 14:20:00,73.88,73.89,73.79,73.88,71094.0,72.7012,72.7111,72.6127,72.7012,71094.0
2024-12-11 14:30:00,73.86,73.92,73.8,73.89,122011.0,72.6815,72.7406,72.6225,72.7111,122011.0
2024-12-11 14:40:00,73.9,73.94,73.85,73.89,43342.0,72.7209,72.7603,72.6717,72.7111,43342.0
2024-12-11 14:50:00,73.9,73.91,73.78,73.8,55480.0,72.7209,72.7307,72.6028,72.6225,55480.0
2024-12-11 15:00:00,73.81,73.83,73.72,73.77,91346.0,72.6323,72.652,72.5438,72.593,91346.0
2024-12-11 15:10:00,73.76,73.79,73.64,73.65,71459.0,72.5831,72.6127,72.4651,72.4749,71459.0
2024-12-11 15:20:00,73.65,73.76,73.58,73.74,100319.0,72.4749,72.5831,72.406,72.5635,100319.0
2024-12-11 15:30:00,73.74,73.92,73.71,73.84,73357.0,72.5635,72.7406,72.5339,72.6619,73357.0
2024-12-11 15:40:00,73.83,73.86,73.71,73.84,128308.0,72.652,72.6815,72.5339,72.6619,128308.0
2024-12-11 15:50:00,73.85,74.13,73.85,74.0,543856.0,72.6717,72.9472,72.6717,72.8193,543856.0
2024-12-12 09:30:00,73.84,73.93,73.21,73.56,252967.0,72.6619,72.7504,72.0419,72.3863,252967.0
2024-12-12 09:40:00,73.6,73.71,73.45,73.71,64273.0,72.4257,72.5339,72.2781,72.5339,64273.0
2024-12-12 09:50:00,73.71,73.98,73.71,73.94,99133.0,72.5339,72.7996,72.5339,72.7603,99133.0
2024-12-12 10:00:00,73.95,73.96,73.64,73.73,164798.0,72.7701,72.7799,72.4651,72.5536,164798.0
2024-12-12 10:10:00,73.74,73.74,73.52,73.62,79924.0,72.5635,72.5635,72.347,72.4454,79924.0
2024-12-12 10:20:00,73.62,73.84,73.55,73.84,96311.0,72.4454,72.6619,72.3765,72.6619,96311.0
2024-12-12 10:30:00,73.83,74.02,73.82,73.95,69536.0,72.652,72.839,72.6422,72.7701,69536.0
2024-12-12 10:40:00,73.95,73.97,73.83,73.85,60218.0,72.7701,72.7898,72.652,72.6717,60218.0
2024-12-12 10:50:00,73.86,74.08,73.84,74.06,102607.0,72.6815,72.898,72.6619,72.8784,102607.0
2024-12-12 11:00:00,74.06,74.08,73.91,73.97,99058.0,72.8784,72.898,72.7307,72.7898,99058.0
2024-12-12 11:10:00,73.96,74.01,73.89,73.98,36195.0,72.7799,72.8291,72.7111,72.7996,36195.0
2024-12-12 11:20:00,73.97,74.0,73.83,73.84,34473.0,72.7898,72.8193,72.652,72.6619,34473.0
2024-12-12 11:30:00,73.84,73.87,73.77,73.78,59347.0,72.6619,72.6914,72.593,72.6028,59347.0
2024-12-12 11:40:00,73.78,73.83,73.68,73.68,53678.0,72.6028,72.652,72.5044,72.5044,53678.0
2024-12-12 11:50:00,73.69,73.7,73.55,73.55,63309.0,72.5143,72.5241,72.3765,72.3765,63309.0
2024-12-12 12:00:00,73.55,73.57,73.43,73.43,68344.0,72.3765,72.3962,72.2584,72.2584,68344.0
2024-12-12 12:10:00,73.45,73.54,73.38,73.45,115945.0,72.2781,72.3666,72.2092,72.2781,115945.0
2024-12-12 12:20:00,73.45,73.49,73.36,73.4,76361.0,72.2781,72.3174,72.1895,72.2289,76361.0
2024-12-12 12:30:00,73.4,73.45,73.33,73.44,51639.0,72.2289,72.2781,72.16,72.2682,51639.0
2024-12-12 12:40:00,73.44,73.48,73.4,73.41,69919.0,72.2682,72.3076,72.2289,72.2387,69919.0
2024-12-12 12:50:00,73.41,73.46,73.35,73.46,49101.0,72.2387,72.2879,72.1797,72.2879,49101.0
2024-12-12 13:00:00,73.46,73.5,73.38,73.47,40363.0,72.2879,72.3273,72.2092,72.2978,40363.0
2024-12-12 13:10:00,73.47,73.47,73.36,73.42,41820.0,72.2978,72.2978,72.1895,72.2486,41820.0
2024-12-12 13:20:00,73.43,73.49,73.37,73.37,82832.0,72.2584,72.3174,72.1994,72.1994,82832.0
2024-12-12 13:30:00,73.37,73.38,73.27,73.38,52217.0,72.1994,72.2092,72.101,72.2092,52217.0
2024-12-12 13:40:00,73.38,73.39,73.32,73.36,71362.0,72.2092,72.219,72.1502,72.1895,71362.0
2024-12-12 13:50:00,73.37,73.37,73.3,73.31,33479.0,72.1994,72.1994,72.1305,72.1403,33479.0
2024-12-12 14:00:00,73.31,73.32,73.25,73.26,46845.0,72.1403,72.1502,72.0813,72.0911,46845.0
2024-12-12 14:10:00,73.27,73.27,73.14,73.19,81095.0,72.101,72.101,71.973,72.0222,81095.0
2024-12-12 14:20:00,73.19,73.25,73.12,73.22,51167.0,72.0222,72.0813,71.9533,72.0518,51167.0
2024-12-12 14:30:00,73.22,73.24,73.17,73.21,105149.0,72.0518,72.0714,72.0026,72.0419,105149.0
2024-12-12 14:40:00,73.22,73.23,73.15,73.21,59127.0,72.0518,72.0616,71.9829,72.0419,59127.0
2024-12-12 14:50:00,73.21,73.24,73.17,73.23,65212.0,72.0419,72.0714,72.0026,72.0616,65212.0
2024-12-12 15:00:00,73.24,73.25,73.12,73.22,105094.0,72.0714,72.0813,71.9533,72.0518,105094.0
2024-12-12 15:10:00,73.22,73.31,73.16,73.31,171824.0,72.0518,72.1403,71.9927,72.1403,171824.0
2024-12-12 15:20:00,73.31,73.36,73.18,73.22,74403.0,72.1403,72.1895,72.0124,72.0518,74403.0
2024-12-12 15:30:00,73.23,73.37,73.22,73.34,94786.0,72.0616,72.1994,72.0518,72.1698,94786.0
2024-12-12 15:40:00,73.33,73.4,73.19,73.22,126134.0,72.16,72.2289,72.0222,72.0518,126134.0
2024-12-12 15:50:00,73.2,73.26,73.09,73.22,476182.0,72.0321,72.0911,71.9238,72.0518,476182.0
2024-12-13 09:30:00,73.05,73.56,72.94,73.45,235012.0,71.8845,72.3863,71.7762,72.2781,235012.0
2024-12-13 09:40:00,73.42,73.65,73.34,73.41,137620.0,72.2486,72.4749,72.1698,72.2387,137620.0
2024-12-13 09:50:00,73.43,73.45,73.15,73.17,71839.0,72.2584,72.2781,71.9829,72.0026,71839.0
2024-12-13 10:00:00,73.17,73.44,73.12,73.35,164171.0,72.0026,72.2682,71.9533,72.1797,164171.0
2024-12-13 10:10:00,73.34,73.36,73.15,73.2,54882.0,72.1698,72.1895,71.9829,72.0321,54882.0
2024-12-13 10:20:00,73.19,73.32,73.1,73.28,95982.0,72.0222,72.1502,71.9337,72.1108,95982.0
2024-12-13 10:30:00,73.29,73.43,73.19,73.39,86877.0,72.1206,72.2584,72.0222,72.219,86877.0
2024-12-13 10:40:00,73.4,73.49,73.25,73.35,111327.0,72.2289,72.3174,72.0813,72.1797,111327.0
2024-12-13 10:50:00,73.34,73.61,73.27,73.61,93030.0,72.1698,72.4355,72.101,72.4355,93030.0
2024-12-13 11:00:00,73.6,73.66,73.49,73.58,86241.0,72.4257,72.4847,72.3174,72.406,86241.0
2024-12-13 11:10:00,73.58,73.63,73.46,73.48,79793.0,72.406,72.4552,72.2879,72.3076,79793.0
2024-12-13 11:20:00,73.49,73.56,73.47,73.51,52561.0,72.3174,72.3863,72.2978,72.3371,52561.0
2024-12-13 11:30:00,73.51,73.53,73.38,73.41,49705.0,72.3371,72.3568,72.2092,72.2387,49705.0
2024-12-13 11:40:00,73.41,73.53,73.41,73.48,81691.0,72.2387,72.3568,72.2387,72.3076,81691.0
2024-12-13 11:50:00,73.48,73.64,73.48,73.53,88506.0,72.3076,72.4651,72.3076,72.3568,88506.0
2024-12-13 12:00:00,73.5,73.51,73.37,73.44,132978.0,72.3273,72.3371,72.1994,72.2682,132978.0
2024-12-13 12:10:00,73.45,73.48,73.41,73.46,45635.0,72.2781,72.3076,72.2387,72.2879,45635.0
2024-12-13 12:20:00,73.46,73.48,73.39,73.47,63195.0,72.2879,72.3076,72.219,72.2978,63195.0
2024-12-13 12:30:00,73.47,73.5,73.4,73.49,40430.0,72.2978,72.3273,72.2289,72.3174,40430.0
2024-12-13 12:40:00,73.49,73.56,73.43,73.45,46342.0,72.3174,72.3863,72.2584,72.2781,46342.0
2024-12-13 12:50:00,73.45,73.48,73.41,73.45,58729.0,72.2781,72.3076,72.2387,72.2781,58729.0
2024-12-13 13:00:00,73.47,73.52,73.44,73.52,85309.0,72.2978,72.347,72.2682,72.347,85309.0
2024-12-13 13:10:00,73.53,73.6,73.5,73.6,49500.0,72.3568,72.4257,72.3273,72.4257,49500.0
2024-12-13 13:20:00,73.61,73.68,73.59,73.67,62030.0,72.4355,72.5044,72.4158,72.4946,62030.0
2024-12-13 13:30:00,73.66,73.75,73.65,73.74,69384.0,72.4847,72.5733,72.4749,72.5635,69384.0
2024-12-13 13:40:00,73.73,73.74,73.64,73.65,68315.0,72.5536,72.5635,72.4651,72.4749,68315.0
2024-12-13 13:50:00,73.65,73.65,73.5,73.51,51029.0,72.4749,72.4749,72.3273,72.3371,51029.0
2024-12-13 14:00:00,73.51,73.64,73.48,73.64,69985.0,72.3371,72.4651,72.3076,72.4651,69985.0
2024-12-13 14:10:00,73.64,73.72,73.58,73.7,59254.0,72.4651,72.5438,72.406,72.5241,59254.0
2024-12-13 14:20:00,73.7,73.71,73.58,73.59,78733.0,72.5241,72.5339,72.406,72.4158,78733.0
2024-12-13 14:30:00,73.58,73.66,73.57,73.61,96124.0,72.406,72.4847,72.3962,72.4355,96124.0
2024-12-13 14:40:00,73.6,73.7,73.6,73.67,66885.0,72.4257,72.5241,72.4257,72.4946,66885.0
2024-12-13 14:50:00,73.67,73.73,73.56,73.58,97621.0,72.4946,72.5536,72.3863,72.406,97621.0
2024-12-13 15:00:00,73.59,73.6,73.52,73.53,96128.0,72.4158,72.4257,72.347,72.3568,96128.0
2024-12-13 15:10:00,73.53,73.62,73.51,73.52,75300.0,72.3568,72.4454,72.3371,72.347,75300.0
2024-12-13 15:20:00,73.52,73.55,73.47,73.52,125332.0,72.347,72.3765,72.2978,72.347,125332.0
2024-12-13 15:30:00,73.52,73.54,73.37,73.42,123834.0,72.347,72.3666,72.1994,72.2486,123834.0
2024-12-13 15:40:00,73.43,73.57,73.4,73.54,155084.0,72.2584,72.3962,72.2289,72.3666,155084.0
2024-12-13 15:50:00,73.55,73.63,73.39,73.61,646943.0,72.3765,72.4552,72.219,72.4355,646943.0
2024-12-16 09:30:00,73.7,74.22,73.5,73.84,476978.0,72.5241,73.0358,72.3273,72.6619,476978.0
2024-12-16 09:40:00,73.81,73.92,73.44,73.53,70989.0,72.6323,72.7406,72.2682,72.3568,70989.0
2024-12-16 09:50:00,73.53,73.92,73.52,73.86,173799.0,72.3568,72.7406,72.347,72.6815,173799.0
2024-12-16 10:00:00,73.87,73.87,73.59,73.7,97840.0,72.6914,72.6914,72.4158,72.5241,97840.0
2024-12-16 10:10:00,73.71,73.89,73.66,73.79,91728.0,72.5339,72.7111,72.4847,72.6127,91728.0
2024-12-16 10:20:00,73.79,73.94,73.74,73.89,102356.0,72.6127,72.7603,72.5635,72.7111,102356.0
2024-12-16 10:30:00,73.9,73.92,73.75,73.8,68847.0,72.7209,72.7406,72.5733,72.6225,68847.0
2024-12-16 10:40:00,73.81,73.83,73.63,73.74,70908.0,72.6323,72.652,72.4552,72.5635,70908.0
2024-12-16 10:50:00,73.73,73.83,73.64,73.8,82064.0,72.5536,72.652,72.4651,72.6225,82064.0
2024-12-16 11:00:00,73.81,73.82,73.62,73.71,181134.0,72.6323,72.6422,72.4454,72.5339,181134.0
2024-12-16 11:10:00,73.71,73.79,73.59,73.59,79715.0,72.5339,72.6127,72.4158,72.4158,79715.0
2024-12-16 11:20:00,73.61,73.67,73.59,73.66,28523.0,72.4355,72.4946,72.4158,72.4847,28523.0
2024-12-16 11:30:00,73.67,73.73,73.63,73.65,40453.0,72.4946,72.5536,72.4552,72.4749,40453.0
2024-12-16 11:40:00,73.66,73.75,73.55,73.61,77358.0,72.4847,72.5733,72.3765,72.4355,77358.0
2024-12-16 11:50:00,73.63,73.72,73.57,73.72,54895.0,72.4552,72.5438,72.3962,72.5438,54895.0
2024-12-16 12:00:00,73.72,73.78,73.62,73.75,64601.0,72.5438,72.6028,72.4454,72.5733,64601.0
2024-12-16 12:10:00,73.75,73.77,73.7,73.7,46895.0,72.5733,72.593,72.5241,72.5241,46895.0
2024-12-16 12:20:00,73.69,73.75,73.66,73.69,38644.0,72.5143,72.5733,72.4847,72.5143,38644.0
2024-12-16 12:30:00,73.69,73.7,73.6,73.63,46062.0,72.5143,72.5241,72.4257,72.4552,46062.0
2024-12-16 12:40:00,73.63,73.7,73.63,73.65,36823.0,72.4552,72.5241,72.4552,72.4749,36823.0
2024-12-16 12:50:00,73.65,73.67,73.52,73.53,36114.0,72.4749,72.4946,72.347,72.3568,36114.0
2024-12-16 13:00:00,73.54,73.54,73.42,73.44,33614.0,72.3666,72.3666,72.2486,72.2682,33614.0
2024-12-16 13:10:00,73.44,73.45,73.31,73.41,36338.0,72.2682,72.2781,72.1403,72.2387,36338.0
2024-12-16 13:20:00,73.4,73.5,73.38,73.49,54013.0,72.2289,72.3273,72.2092,72.3174,54013.0
2024-12-16 13:30:00,73.5,73.54,73.4,73.43,80736.0,72.3273,72.3666,72.2289,72.2584,80736.0
2024-12-16 13:40:00,73.44,73.53,73.43,73.52,111169.0,72.2682,72.3568,72.2584,72.347,111169.0
2024-12-16 13:50:00,73.51,73.54,73.44,73.47,51106.0,72.3371,72.3666,72.2682,72.2978,51106.0
2024-12-16 14:00:00,73.46,73.49,73.38,73.4,40650.0,72.2879,72.3174,72.2092,72.2289,40650.0
2024-12-16 14:10:00,73.39,73.4,73.22,73.23,59935.0,72.219,72.2289,72.0518,72.0616,59935.0
2024-12-16 14:20:00,73.24,73.3,73.21,73.23,61726.0,72.0714,72.1305,72.0419,72.0616,61726.0
2024-12-16 14:30:00,73.23,73.27,73.2,73.24,64017.0,72.0616,72.101,72.0321,72.0714,64017.0
2024-12-16 14:40:00,73.25,73.33,73.19,73.22,74367.0,72.0813,72.16,72.0222,72.0518,74367.0
2024-12-16 14:50:00,73.21,73.27,73.2,73.26,67254.0,72.0419,72.101,72.0321,72.0911,67254.0
2024-12-16 15:00:00,73.25,73.25,73.02,73.06,85075.0,72.0813,72.0813,71.8549,71.8943,85075.0
2024-12-16 15:10:00,73.06,73.08,72.94,72.95,99418.0,71.8943,71.914,71.7762,71.7861,99418.0
2024-12-16 15:20:00,72.95,73.07,72.9,73.04,195775.0,71.7861,71.9041,71.7369,71.8746,195775.0
2024-12-16 15:30:00,73.03,73.09,72.91,72.95,99573.0,71.8648,71.9238,71.7467,71.7861,99573.0
2024-12-16 15:40:00,72.94,73.08,72.92,73.04,144766.0,71.7762,71.914,71.7565,71.8746,144766.0
2024-12-16 15:50:00,73.04,73.07,72.76,72.81,590350.0,71.8746,71.9041,71.5991,71.6483,590350.0
2024-12-17 09:30:00,72.31,72.5,71.8,71.92,295454.0,71.1563,71.3432,70.6544,70.7725,295454.0
2024-12-17 09:40:00,71.95,72.38,71.93,72.31,168197.0,70.802,71.2252,70.7823,71.1563,168197.0
2024-12-17 09:50:00,72.32,72.33,72.04,72.19,103050.0,71.1661,71.176,70.8906,71.0382,103050.0
2024-12-17 10:00:00,72.19,72.37,72.11,72.16,107876.0,71.0382,71.2153,70.9595,71.0087,107876.0
2024-12-17 10:10:00,72.17,72.34,71.99,72.31,94328.0,71.0185,71.1858,70.8414,71.1563,94328.0
2024-12-17 10:20:00,72.31,72.5,72.21,72.48,132954.0,71.1563,71.3432,71.0579,71.3236,132954.0
2024-12-17 10:30:00,72.49,72.55,72.39,72.44,84571.0,71.3334,71.3924,71.235,71.2842,84571.0
2024-12-17 10:40:00,72.44,72.54,72.38,72.41,103350.0,71.2842,71.3826,71.2252,71.2547,103350.0
2024-12-17 10:50:00,72.41,72.6,72.37,72.53,159550.0,71.2547,71.4416,71.2153,71.3728,159550.0
2024-12-17 11:00:00,72.53,72.56,72.38,72.41,138564.0,71.3728,71.4023,71.2252,71.2547,138564.0
2024-12-17 11:10:00,72.43,72.44,72.15,72.24,122160.0,71.2744,71.2842,70.9988,71.0874,122160.0
2024-12-17 11:20:00,72.24,72.24,72.03,72.07,95854.0,71.0874,71.0874,70.8807,70.9201,95854.0
2024-12-17 11:30:00,72.06,72.12,72.01,72.1,71483.0,70.9103,70.9693,70.8611,70.9496,71483.0
2024-12-17 11:40:00,72.11,72.12,71.95,72.02,103144.0,70.9595,70.9693,70.802,70.8709,103144.0
2024-12-17 11:50:00,72.03,72.25,72.01,72.22,100764.0,70.8807,71.0972,70.8611,71.0677,100764.0
2024-12-17 12:00:00,72.23,72.29,72.13,72.14,95633.0,71.0775,71.1366,70.9791,70.989,95633.0
2024-12-17 12:10:00,72.14,72.25,72.06,72.24,71651.0,70.989,71.0972,70.9103,71.0874,71651.0
2024-12-17 12:20:00,72.25,72.27,72.14,72.15,50853.0,71.0972,71.1169,70.989,70.9988,50853.0
2024-12-17 12:30:00,72.17,72.29,72.16,72.25,45967.0,71.0185,71.1366,71.0087,71.0972,45967.0
2024-12-17 12:40:00,72.26,72.36,72.25,72.28,56641.0,71.1071,71.2055,71.0972,71.1268,56641.0
2024-12-17 12:50:00,72.28,72.33,72.22,72.28,55057.0,71.1268,71.176,71.0677,71.1268,55057.0
2024-12-17 13:00:00,72.27,72.34,72.19,72.23,38610.0,71.1169,71.1858,71.0382,71.0775,38610.0
2024-12-17 13:10:00,72.23,72.26,72.19,72.21,68084.0,71.0775,71.1071,71.0382,71.0579,68084.0
2024-12-17 13:20:00,72.2,72.24,72.17,72.22,55640.0,71.048,71.0874,71.0185,71.0677,55640.0
2024-12-17 13:30:00,72.22,72.26,72.18,72.22,81221.0,71.0677,71.1071,71.0283,71.0677,81221.0
2024-12-17 13:40:00,72.21,72.25,72.09,72.13,59293.0,71.0579,71.0972,70.9398,70.9791,59293.0
2024-12-17 13:50:00,72.13,72.14,72.09,72.12,45604.0,70.9791,70.989,70.9398,70.9693,45604.0
2024-12-17 14:00:00,72.11,72.18,72.01,72.04,70383.0,70.9595,71.0283,70.8611,70.8906,70383.0
2024-12-17 14:10:00,72.04,72.07,71.92,71.95,54070.0,70.8906,70.9201,70.7725,70.802,54070.0
2024-12-17 14:20:00,71.96,72.01,71.92,72.0,70200.0,70.8119,70.8611,70.7725,70.8512,70200.0
2024-12-17 14:30:00,72.0,72.07,71.96,72.01,69099.0,70.8512,70.9201,70.8119,70.8611,69099.0
2024-12-17 14:40:00,72.02,72.05,71.92,71.94,102716.0,70.8709,70.9004,70.7725,70.7922,102716.0
2024-12-17 14:50:00,71.94,72.02,71.88,72.0,64692.0,70.7922,70.8709,70.7331,70.8512,64692.0
2024-12-17 15:00:00,71.99,72.02,71.92,71.98,56922.0,70.8414,70.8709,70.7725,70.8315,56922.0
2024-12-17 15:10:00,71.98,72.0,71.93,71.95,63307.0,70.8315,70.8512,70.7823,70.802,63307.0
2024-12-17 15:20:00,71.95,72.02,71.92,71.95,89318.0,70.802,70.8709,70.7725,70.802,89318.0
2024-12-17 15:30:00,71.95,72.05,71.88,72.01,121885.0,70.802,70.9004,70.7331,70.8611,121885.0
2024-12-17 15:40:00,72.02,72.18,72.0,72.17,114638.0,70.8709,71.0283,70.8512,71.0185,114638.0
2024-12-17 15:50:00,72.17,72.31,72.16,72.24,563240.0,71.0185,71.1563,71.0087,71.0874,563240.0
2024-12-18 09:30:00,71.96,72.2,71.75,71.8,224617.0,70.8119,71.048,70.6052,70.6544,224617.0
2024-12-18 09:40:00,71.8,71.99,71.77,71.91,201611.0,70.6544,70.8414,70.6249,70.7627,201611.0
2024-12-18 09:50:00,71.91,72.0,71.86,71.98,160107.0,70.7627,70.8512,70.7135,70.8315,160107.0
2024-12-18 10:00:00,72.0,72.15,71.97,72.04,153575.0,70.8512,70.9988,70.8217,70.8906,153575.0
2024-12-18 10:10:00,72.05,72.07,71.94,72.06,104220.0,70.9004,70.9201,70.7922,70.9103,104220.0
2024-12-18 10:20:00,72.05,72.06,71.9,71.98,153841.0,70.9004,70.9103,70.7528,70.8315,153841.0
2024-12-18 10:30:00,71.97,72.04,71.93,71.95,92495.0,70.8217,70.8906,70.7823,70.802,92495.0
2024-12-18 10:40:00,71.95,72.12,71.94,72.11,87964.0,70.802,70.9693,70.7922,70.9595,87964.0
2024-12-18 10:50:00,72.11,72.13,71.98,72.12,69769.0,70.9595,70.9791,70.8315,70.9693,69769.0
2024-12-18 11:00:00,72.12,72.15,71.93,71.95,90303.0,70.9693,70.9988,70.7823,70.802,90303.0
2024-12-18 11:10:00,71.95,72.05,71.87,72.02,74323.0,70.802,70.9004,70.7233,70.8709,74323.0
2024-12-18 11:20:00,72.02,72.06,71.97,72.02,61667.0,70.8709,70.9103,70.8217,70.8709,61667.0
2024-12-18 11:30:00,72.02,72.17,72.01,72.15,76516.0,70.8709,71.0185,70.8611,70.9988,76516.0
2024-12-18 11:40:00,72.15,72.27,72.08,72.26,84608.0,70.9988,71.1169,70.9299,71.1071,84608.0
2024-12-18 11:50:00,72.26,72.32,72.2,72.22,73740.0,71.1071,71.1661,71.048,71.0677,73740.0
2024-12-18 12:00:00,72.23,72.23,72.05,72.11,52440.0,71.0775,71.0775,70.9004,70.9595,52440.0
2024-12-18 12:10:00,72.12,72.3,72.11,72.25,75037.0,70.9693,71.1464,70.9595,71.0972,75037.0
2024-12-18 12:20:00,72.26,72.34,72.24,72.28,75210.0,71.1071,71.1858,71.0874,71.1268,75210.0
2024-12-18 12:30:00,72.27,72.32,72.25,72.27,43246.0,71.1169,71.1661,71.0972,71.1169,43246.0
2024-12-18 12:40:00,72.29,72.3,72.22,72.29,72028.0,71.1366,71.1464,71.0677,71.1366,72028.0
2024-12-18 12:50:00,72.29,72.42,72.29,72.38,137725.0,71.1366,71.2645,71.1366,71.2252,137725.0
2024-12-18 13:00:00,72.38,72.44,72.26,72.43,73567.0,71.2252,71.2842,71.1071,71.2744,73567.0
2024-12-18 13:10:00,72.43,72.54,72.39,72.5,91577.0,71.2744,71.3826,71.235,71.3432,91577.0
2024-12-18 13:20:00,72.51,72.51,72.36,72.39,77892.0,71.3531,71.3531,71.2055,71.235,77892.0
2024-12-18 13:30:00,72.39,72.53,72.38,72.48,76076.0,71.235,71.3728,71.2252,71.3236,76076.0
2024-12-18 13:40:00,72.48,72.49,72.42,72.47,57629.0,71.3236,71.3334,71.2645,71.3137,57629.0
2024-12-18 13:50:00,72.48,72.49,72.4,72.45,54614.0,71.3236,71.3334,71.2448,71.294,54614.0
2024-12-18 14:00:00,72.44,72.45,71.88,72.03,135369.0,71.2842,71.294,70.7331,70.8807,135369.0
2024-12-18 14:10:00,72.02,72.03,71.61,71.64,182318.0,70.8709,70.8807,70.4674,70.497,182318.0
2024-12-18 14:20:00,71.65,71.83,71.62,71.79,157191.0,70.5068,70.6839,70.4773,70.6446,157191.0
2024-12-18 14:30:00,71.8,71.9,71.58,71.61,120113.0,70.6544,70.7528,70.4379,70.4674,120113.0
2024-12-18 14:40:00,71.6,71.65,71.25,71.26,286403.0,70.4576,70.5068,70.1132,70.123,286403.0
2024-12-18 14:50:00,71.25,71.3,71.12,71.19,321212.0,70.1132,70.1624,69.9853,70.0541,321212.0
2024-12-18 15:00:00,71.19,71.48,71.19,71.37,161353.0,70.0541,70.3395,70.0541,70.2313,161353.0
2024-12-18 15:10:00,71.37,71.54,71.31,71.52,147219.0,70.2313,70.3986,70.1722,70.3789,147219.0
2024-12-18 15:20:00,71.53,71.71,71.45,71.49,200908.0,70.3887,70.5658,70.31,70.3494,200908.0
2024-12-18 15:30:00,71.49,71.58,71.33,71.34,226060.0,70.3494,70.4379,70.1919,70.2017,226060.0
2024-12-18 15:40:00,71.32,71.39,70.97,71.01,362211.0,70.1821,70.251,69.8377,69.877,362211.0
2024-12-18 15:50:00,71.01,71.1,70.43,70.5,1139857.0,69.877,69.9656,69.3063,69.3752,1139857.0
2024-12-19 09:30:00,70.52,71.0,70.38,70.97,437566.0,69.3948,69.8672,69.2571,69.8377,437566.0
2024-12-19 09:40:00,70.96,70.96,70.58,70.59,223081.0,69.8278,69.8278,69.4539,69.4637,223081.0
2024-12-19 09:50:00,70.59,70.61,70.37,70.58,171337.0,69.4637,69.4834,69.2472,69.4539,171337.0
2024-12-19 10:00:00,70.56,70.58,70.36,70.39,178066.0,69.4342,69.4539,69.2374,69.2669,178066.0
2024-12-19 10:10:00,70.38,70.44,70.07,70.1,163481.0,69.2571,69.3161,68.952,68.9815,163481.0
2024-12-19 10:20:00,70.11,70.4,70.07,70.38,257554.0,68.9914,69.2767,68.952,69.2571,257554.0
2024-12-19 10:30:00,70.39,70.56,70.3,70.48,190745.0,69.2669,69.4342,69.1783,69.3555,190745.0
2024-12-19 10:40:00,70.48,70.55,70.31,70.52,189695.0,69.3555,69.4244,69.1882,69.3948,189695.0
2024-12-19 10:50:00,70.53,70.58,70.43,70.49,200800.0,69.4047,69.4539,69.3063,69.3653,200800.0
2024-12-19 11:00:00,70.49,70.49,70.24,70.29,123397.0,69.3653,69.3653,69.1193,69.1685,123397.0
2024-12-19 11:10:00,70.29,70.44,70.25,70.37,227301.0,69.1685,69.3161,69.1291,69.2472,227301.0
2024-12-19 11:20:00,70.36,70.55,70.31,70.53,142383.0,69.2374,69.4244,69.1882,69.4047,142383.0
2024-12-19 11:30:00,70.53,70.65,70.47,70.48,162581.0,69.4047,69.5228,69.3456,69.3555,162581.0
2024-12-19 11:40:00,70.48,70.57,70.38,70.5,147095.0,69.3555,69.444,69.2571,69.3752,147095.0
2024-12-19 11:50:00,70.49,70.51,70.3,70.39,138610.0,69.3653,69.385,69.1783,69.2669,138610.0
2024-12-19 12:00:00,70.4,70.51,70.35,70.39,105799.0,69.2767,69.385,69.2275,69.2669,105799.0
2024-12-19 12:10:00,70.39,70.53,70.36,70.49,135498.0,69.2669,69.4047,69.2374,69.3653,135498.0
2024-12-19 12:20:00,70.48,70.49,70.38,70.45,99555.0,69.3555,69.3653,69.2571,69.3259,99555.0
2024-12-19 12:30:00,70.45,70.59,70.41,70.58,155561.0,69.3259,69.4637,69.2866,69.4539,155561.0
2024-12-19 12:40:00,70.57,70.58,70.35,70.35,158282.0,69.444,69.4539,69.2275,69.2275,158282.0
2024-12-19 12:50:00,70.35,70.53,70.33,70.47,259036.0,69.2275,69.4047,69.2079,69.3456,259036.0
2024-12-19 13:00:00,70.46,70.53,70.31,70.53,230707.0,69.3358,69.4047,69.1882,69.4047,230707.0
2024-12-19 13:10:00,70.51,70.56,70.41,70.48,141720.0,69.385,69.4342,69.2866,69.3555,141720.0
2024-12-19 13:20:00,70.48,70.66,70.45,70.65,119322.0,69.3555,69.5326,69.3259,69.5228,119322.0
2024-12-19 13:30:00,70.65,70.72,70.58,70.66,97619.0,69.5228,69.5916,69.4539,69.5326,97619.0
2024-12-19 13:40:00,70.66,70.71,70.56,70.59,134193.0,69.5326,69.5818,69.4342,69.4637,134193.0
2024-12-19 13:50:00,70.6,70.65,70.55,70.63,216926.0,69.4736,69.5228,69.4244,69.5031,216926.0
2024-12-19 14:00:00,70.63,70.68,70.49,70.51,76722.0,69.5031,69.5523,69.3653,69.385,76722.0
2024-12-19 14:10:00,70.52,70.52,70.39,70.4,181655.0,69.3948,69.3948,69.2669,69.2767,181655.0
2024-12-19 14:20:00,70.39,70.47,70.34,70.47,134531.0,69.2669,69.3456,69.2177,69.3456,134531.0
2024-12-19 14:30:00,70.46,70.46,70.18,70.22,150128.0,69.3358,69.3358,69.0603,69.0996,150128.0
2024-12-19 14:40:00,70.21,70.28,70.19,70.23,159715.0,69.0898,69.1587,69.0701,69.1095,159715.0
2024-12-19 14:50:00,70.23,70.24,70.1,70.1,145786.0,69.1095,69.1193,68.9815,68.9815,145786.0
2024-12-19 15:00:00,70.1,70.21,70.06,70.18,258575.0,68.9815,69.0898,68.9422,69.0603,258575.0
2024-12-19 15:10:00,70.17,70.33,70.13,70.28,192601.0,69.0504,69.2079,69.0111,69.1587,192601.0
2024-12-19 15:20:00,70.27,70.29,70.21,70.26,166050.0,69.1488,69.1685,69.0898,69.139,166050.0
2024-12-19 15:30:00,70.26,70.4,70.15,70.36,220651.0,69.139,69.2767,69.0307,69.2374,220651.0
2024-12-19 15:40:00,70.38,70.38,70.14,70.18,255612.0,69.2571,69.2571,69.0209,69.0603,255612.0
2024-12-19 15:50:00,70.17,70.21,69.71,69.74,1034348.0,69.0504,69.0898,68.5978,68.6273,1034348.0
2024-12-20 09:30:00,69.58,70.24,69.32,70.15,2386734.0,68.4698,69.1193,68.214,69.0307,2386734.0
2024-12-20 09:40:00,70.13,70.19,69.8,70.05,148341.0,69.0111,69.0701,68.6863,68.9323,148341.0
2024-12-20 09:50:00,70.05,70.23,70.01,70.14,113794.0,68.9323,69.1095,68.893,69.0209,113794.0
2024-12-20 10:00:00,70.14,70.34,70.1,70.26,154724.0,69.0209,69.2177,68.9815,69.139,154724.0
2024-12-20 10:10:00,70.25,70.45,70.18,70.42,153179.0,69.1291,69.3259,69.0603,69.2964,153179.0
2024-12-20 10:20:00,70.41,70.42,70.3,70.38,121272.0,69.2866,69.2964,69.1783,69.2571,121272.0
2024-12-20 10:30:00,70.37,70.54,70.37,70.45,122727.0,69.2472,69.4145,69.2472,69.3259,122727.0
2024-12-20 10:40:00,70.45,70.6,70.41,70.55,201683.0,69.3259,69.4736,69.2866,69.4244,201683.0
2024-12-20 10:50:00,70.55,70.56,70.39,70.41,119669.0,69.4244,69.4342,69.2669,69.2866,119669.0
2024-12-20 11:00:00,70.41,70.81,70.37,70.81,151998.0,69.2866,69.6802,69.2472,69.6802,151998.0
2024-12-20 11:10:00,70.82,71.21,70.75,71.2,150446.0,69.69,70.0738,69.6212,70.064,150446.0
2024-12-20 11:20:00,71.21,71.31,71.17,71.28,96940.0,70.0738,70.1722,70.0345,70.1427,96940.0
2024-12-20 11:30:00,71.26,71.35,71.24,71.27,136171.0,70.123,70.2116,70.1033,70.1329,136171.0
2024-12-20 11:40:00,71.25,71.33,71.18,71.28,144080.0,70.1132,70.1919,70.0443,70.1427,144080.0
2024-12-20 11:50:00,71.28,71.45,71.22,71.43,276079.0,70.1427,70.31,70.0837,70.2903,276079.0
2024-12-20 12:00:00,71.41,71.44,71.26,71.31,129397.0,70.2706,70.3002,70.123,70.1722,129397.0
2024-12-20 12:10:00,71.31,71.5,71.3,71.42,144090.0,70.1722,70.3592,70.1624,70.2805,144090.0
2024-12-20 12:20:00,71.41,71.7,71.38,71.63,221237.0,70.2706,70.556,70.2411,70.4871,221237.0
2024-12-20 12:30:00,71.62,71.62,71.42,71.5,119583.0,70.4773,70.4773,70.2805,70.3592,119583.0
2024-12-20 12:40:00,71.5,71.53,71.38,71.51,128854.0,70.3592,70.3887,70.2411,70.369,128854.0
2024-12-20 12:50:00,71.52,71.66,71.48,71.54,165631.0,70.3789,70.5166,70.3395,70.3986,165631.0
2024-12-20 13:00:00,71.53,71.55,71.31,71.33,134361.0,70.3887,70.4084,70.1722,70.1919,134361.0
2024-12-20 13:10:00,71.33,71.47,71.31,71.46,138726.0,70.1919,70.3297,70.1722,70.3198,138726.0
2024-12-20 13:20:00,71.45,71.5,71.37,71.38,89486.0,70.31,70.3592,70.2313,70.2411,89486.0
2024-12-20 13:30:00,71.4,71.5,71.34,71.36,96904.0,70.2608,70.3592,70.2017,70.2214,96904.0
2024-12-20 13:40:00,71.38,71.44,71.34,71.36,207839.0,70.2411,70.3002,70.2017,70.2214,207839.0
2024-12-20 13:50:00,71.36,71.48,71.3,71.31,110622.0,70.2214,70.3395,70.1624,70.1722,110622.0
2024-12-20 14:00:00,71.31,71.43,71.26,71.39,200551.0,70.1722,70.2903,70.123,70.251,200551.0
2024-12-20 14:10:00,71.39,71.52,71.37,71.52,110959.0,70.251,70.3789,70.2313,70.3789,110959.0
2024-12-20 14:20:00,71.52,71.75,71.5,71.72,179098.0,70.3789,70.6052,70.3592,70.5757,179098.0
2024-12-20 14:30:00,71.73,71.81,71.68,71.78,237733.0,70.5855,70.6642,70.5363,70.6347,237733.0
2024-12-20 14:40:00,71.78,71.85,71.69,71.83,217328.0,70.6347,70.7036,70.5462,70.6839,217328.0
2024-12-20 14:50:00,71.83,71.84,71.66,71.76,153323.0,70.6839,70.6938,70.5166,70.615,153323.0
2024-12-20 15:00:00,71.76,71.91,71.75,71.86,157486.0,70.615,70.7627,70.6052,70.7135,157486.0
2024-12-20 15:10:00,71.88,71.98,71.85,71.89,206501.0,70.7331,70.8315,70.7036,70.743,206501.0
2024-12-20 15:20:00,71.89,71.93,71.78,71.78,161702.0,70.743,70.7823,70.6347,70.6347,161702.0
2024-12-20 15:30:00,71.78,71.91,71.62,71.88,284752.0,70.6347,70.7627,70.4773,70.7331,284752.0
2024-12-20 15:40:00,71.88,71.92,71.69,71.7,225427.0,70.7331,70.7725,70.5462,70.556,225427.0
2024-12-20 15:50:00,71.71,71.95,71.59,71.68,1433220.0,70.5658,70.802,70.4478,70.5363,1433220.0
2024-12-23 09:30:00,71.34,71.62,71.3,71.35,227040.0,70.2017,70.4773,70.1624,70.2116,227040.0
2024-12-23 09:40:00,71.4,71.61,71.4,71.45,116953.0,70.2608,70.4674,70.2608,70.31,116953.0
2024-12-23 09:50:00,71.49,71.49,71.27,71.29,128751.0,70.3494,70.3494,70.1329,70.1525,128751.0
2024-12-23 10:00:00,71.29,71.51,71.25,71.42,117843.0,70.1525,70.369,70.1132,70.2805,117843.0
2024-12-23 10:10:00,71.41,71.82,71.41,71.81,108636.0,70.2706,70.6741,70.2706,70.6642,108636.0
2024-12-23 10:20:00,71.83,71.9,71.7,71.78,144843.0,70.6839,70.7528,70.556,70.6347,144843.0
2024-12-23 10:30:00,71.77,71.88,71.75,71.85,58063.0,70.6249,70.7331,70.6052,70.7036,58063.0
2024-12-23 10:40:00,71.84,71.87,71.68,71.75,62285.0,70.6938,70.7233,70.5363,70.6052,62285.0
2024-12-23 10:50:00,71.75,71.86,71.58,71.58,76865.0,70.6052,70.7135,70.4379,70.4379,76865.0
2024-12-23 11:00:00,71.58,71.75,71.51,71.71,76935.0,70.4379,70.6052,70.369,70.5658,76935.0
2024-12-23 11:10:00,71.72,71.78,71.6,71.78,61846.0,70.5757,70.6347,70.4576,70.6347,61846.0
2024-12-23 11:20:00,71.78,71.88,71.77,71.86,61532.0,70.6347,70.7331,70.6249,70.7135,61532.0
2024-12-23 11:30:00,71.86,71.88,71.66,71.67,75627.0,70.7135,70.7331,70.5166,70.5265,75627.0
2024-12-23 11:40:00,71.66,71.83,71.65,71.83,61088.0,70.5166,70.6839,70.5068,70.6839,61088.0
2024-12-23 11:50:00,71.83,71.9,71.8,71.89,50992.0,70.6839,70.7528,70.6544,70.743,50992.0
2024-12-23 12:00:00,71.88,71.98,71.88,71.94,46353.0,70.7331,70.8315,70.7331,70.7922,46353.0
2024-12-23 12:10:00,71.94,71.94,71.78,71.84,41433.0,70.7922,70.7922,70.6347,70.6938,41433.0
2024-12-23 12:20:00,71.84,71.97,71.83,71.95,56430.0,70.6938,70.8217,70.6839,70.802,56430.0
2024-12-23 12:30:00,71.95,71.98,71.89,71.93,96392.0,70.802,70.8315,70.743,70.7823,96392.0
2024-12-23 12:40:00,71.95,71.99,71.92,71.98,56681.0,70.802,70.8414,70.7725,70.8315,56681.0
2024-12-23 12:50:00,71.97,72.03,71.94,72.0,53560.0,70.8217,70.8807,70.7922,70.8512,53560.0
2024-12-23 13:00:00,72.01,72.05,71.9,71.93,66183.0,70.8611,70.9004,70.7528,70.7823,66183.0
2024-12-23 13:10:00,71.92,71.98,71.87,71.94,34463.0,70.7725,70.8315,70.7233,70.7922,34463.0
2024-12-23 13:20:00,71.94,71.99,71.86,71.98,55576.0,70.7922,70.8414,70.7135,70.8315,55576.0
2024-12-23 13:30:00,71.98,72.06,71.97,72.03,40633.0,70.8315,70.9103,70.8217,70.8807,40633.0
2024-12-23 13:40:00,72.03,72.04,71.87,72.01,63110.0,70.8807,70.8906,70.7233,70.8611,63110.0
2024-12-23 13:50:00,72.01,72.18,71.98,72.14,88713.0,70.8611,71.0283,70.8315,70.989,88713.0
2024-12-23 14:00:00,72.15,72.2,72.07,72.17,128481.0,70.9988,71.048,70.9201,71.0185,128481.0
2024-12-23 14:10:00,72.17,72.33,72.15,72.28,149268.0,71.0185,71.176,70.9988,71.1268,149268.0
2024-12-23 14:20:00,72.28,72.36,72.22,72.27,106013.0,71.1268,71.2055,71.0677,71.1169,106013.0
2024-12-23 14:30:00,72.27,72.29,72.12,72.12,68033.0,71.1169,71.1366,70.9693,70.9693,68033.0
2024-12-23 14:40:00,72.12,72.18,72.06,72.12,90180.0,70.9693,71.0283,70.9103,70.9693,90180.0
2024-12-23 14:50:00,72.13,72.18,72.07,72.11,75527.0,70.9791,71.0283,70.9201,70.9595,75527.0
2024-12-23 15:00:00,72.12,72.32,72.11,72.2,130831.0,70.9693,71.1661,70.9595,71.048,130831.0
2024-12-23 15:10:00,72.21,72.24,71.98,72.01,123274.0,71.0579,71.0874,70.8315,70.8611,123274.0
2024-12-23 15:20:00,72.01,72.21,72.0,72.16,68686.0,70.8611,71.0579,70.8512,71.0087,68686.0
2024-12-23 15:30:00,72.17,72.42,72.16,72.37,89173.0,71.0185,71.2645,71.0087,71.2153,89173.0
2024-12-23 15:40:00,72.38,72.47,72.37,72.39,141423.0,71.2252,71.3137,71.2153,71.235,141423.0
2024-12-23 15:50:00,72.4,72.53,72.38,72.47,645797.0,71.2448,71.3728,71.2252,71.3137,645797.0
2024-12-24 09:30:00,72.42,72.5,72.03,72.2,131424.0,71.2645,71.3432,70.8807,71.048,131424.0
2024-12-24 09:40:00,72.22,72.37,72.17,72.3,51891.0,71.0677,71.2153,71.0185,71.1464,51891.0
2024-12-24 09:50:00,72.29,72.4,72.1,72.12,65923.0,71.1366,71.2448,70.9496,70.9693,65923.0
2024-12-24 10:00:00,72.12,72.36,72.12,72.31,40533.0,70.9693,71.2055,70.9693,71.1563,40533.0
2024-12-24 10:10:00,72.32,72.45,72.28,72.45,70168.0,71.1661,71.294,71.1268,71.294,70168.0
2024-12-24 10:20:00,72.44,72.47,72.35,72.42,42980.0,71.2842,71.3137,71.1956,71.2645,42980.0
2024-12-24 10:30:00,72.42,72.55,72.33,72.53,97090.0,71.2645,71.3924,71.176,71.3728,97090.0
2024-12-24 10:40:00,72.53,72.64,72.47,72.62,80963.0,71.3728,71.481,71.3137,71.4613,80963.0
2024-12-24 10:50:00,72.62,72.65,72.53,72.63,86989.0,71.4613,71.4908,71.3728,71.4712,86989.0
2024-12-24 11:00:00,72.61,72.71,72.59,72.67,69688.0,71.4515,71.5499,71.4318,71.5105,69688.0
2024-12-24 11:10:00,72.68,72.69,72.51,72.54,90933.0,71.5204,71.5302,71.3531,71.3826,90933.0
2024-12-24 11:20:00,72.54,72.58,72.42,72.45,91384.0,71.3826,71.422,71.2645,71.294,91384.0
2024-12-24 11:30:00,72.46,72.54,72.4,72.46,57974.0,71.3039,71.3826,71.2448,71.3039,57974.0
2024-12-24 11:40:00,72.47,72.53,72.46,72.52,52155.0,71.3137,71.3728,71.3039,71.3629,52155.0
2024-12-24 11:50:00,72.52,72.55,72.43,72.43,57319.0,71.3629,71.3924,71.2744,71.2744,57319.0
2024-12-24 12:00:00,72.42,72.54,72.42,72.51,73928.0,71.2645,71.3826,71.2645,71.3531,73928.0
2024-12-24 12:10:00,72.52,72.58,72.48,72.58,79377.0,71.3629,71.422,71.3236,71.422,79377.0
2024-12-24 12:20:00,72.58,72.67,72.57,72.66,52493.0,71.422,71.5105,71.4121,71.5007,52493.0
2024-12-24 12:30:00,72.66,72.67,72.5,72.67,95854.0,71.5007,71.5105,71.3432,71.5105,95854.0
2024-12-24 12:40:00,72.67,72.72,72.65,72.69,107894.0,71.5105,71.5597,71.4908,71.5302,107894.0
2024-12-24 12:50:00,72.69,72.9,72.69,72.84,311136.0,71.5302,71.7369,71.5302,71.6778,311136.0
2024-12-26 09:30:00,72.48,72.9,72.27,72.53,112772.0,71.3236,71.7369,71.1169,71.3728,112772.0
2024-12-26 09:40:00,72.56,72.77,72.46,72.75,35342.0,71.4023,71.6089,71.3039,71.5893,35342.0
2024-12-26 09:50:00,72.74,72.74,72.49,72.65,36932.0,71.5794,71.5794,71.3334,71.4908,36932.0
2024-12-26 10:00:00,72.63,72.76,72.5,72.56,89367.0,71.4712,71.5991,71.3432,71.4023,89367.0
2024-12-26 10:10:00,72.56,72.63,72.47,72.47,72614.0,71.4023,71.4712,71.3137,71.3137,72614.0
2024-12-26 10:20:00,72.48,72.65,72.48,72.6,54302.0,71.3236,71.4908,71.3236,71.4416,54302.0
2024-12-26 10:30:00,72.61,72.62,72.47,72.48,31575.0,71.4515,71.4613,71.3137,71.3236,31575.0
2024-12-26 10:40:00,72.48,72.64,72.46,72.63,28771.0,71.3236,71.481,71.3039,71.4712,28771.0
2024-12-26 10:50:00,72.64,72.64,72.54,72.6,29880.0,71.481,71.481,71.3826,71.4416,29880.0
2024-12-26 11:00:00,72.61,72.67,72.59,72.62,30549.0,71.4515,71.5105,71.4318,71.4613,30549.0
2024-12-26 11:10:00,72.63,72.64,72.56,72.57,55489.0,71.4712,71.481,71.4023,71.4121,55489.0
2024-12-26 11:20:00,72.59,72.61,72.54,72.59,26752.0,71.4318,71.4515,71.3826,71.4318,26752.0
2024-12-26 11:30:00,72.58,72.66,72.55,72.66,37903.0,71.422,71.5007,71.3924,71.5007,37903.0
2024-12-26 11:40:00,72.65,72.75,72.64,72.73,22069.0,71.4908,71.5893,71.481,71.5696,22069.0
2024-12-26 11:50:00,72.71,72.73,72.65,72.66,32239.0,71.5499,71.5696,71.4908,71.5007,32239.0
2024-12-26 12:00:00,72.66,72.73,72.63,72.65,47043.0,71.5007,71.5696,71.4712,71.4908,47043.0
2024-12-26 12:10:00,72.66,72.74,72.63,72.72,29180.0,71.5007,71.5794,71.4712,71.5597,29180.0
2024-12-26 12:20:00,72.71,72.81,72.71,72.72,94511.0,71.5499,71.6483,71.5499,71.5597,94511.0
2024-12-26 12:30:00,72.73,72.82,72.72,72.76,26950.0,71.5696,71.6581,71.5597,71.5991,26950.0
2024-12-26 12:40:00,72.77,72.77,72.64,72.67,29442.0,71.6089,71.6089,71.481,71.5105,29442.0
2024-12-26 12:50:00,72.65,72.69,72.64,72.67,34792.0,71.4908,71.5302,71.481,71.5105,34792.0
2024-12-26 13:00:00,72.67,72.71,72.65,72.66,29056.0,71.5105,71.5499,71.4908,71.5007,29056.0
2024-12-26 13:10:00,72.65,72.66,72.56,72.61,30529.0,71.4908,71.5007,71.4023,71.4515,30529.0
2024-12-26 13:20:00,72.61,72.68,72.59,72.66,22397.0,71.4515,71.5204,71.4318,71.5007,22397.0
2024-12-26 13:30:00,72.64,72.67,72.53,72.58,49237.0,71.481,71.5105,71.3728,71.422,49237.0
2024-12-26 13:40:00,72.58,72.64,72.55,72.62,55206.0,71.422,71.481,71.3924,71.4613,55206.0
2024-12-26 13:50:00,72.62,72.64,72.58,72.61,51458.0,71.4613,71.481,71.422,71.4515,51458.0
2024-12-26 14:00:00,72.6,72.61,72.46,72.52,54333.0,71.4416,71.4515,71.3039,71.3629,54333.0
2024-12-26 14:10:00,72.5,72.51,72.42,72.5,47137.0,71.3432,71.3531,71.2645,71.3432,47137.0
2024-12-26 14:20:00,72.49,72.49,72.42,72.46,33583.0,71.3334,71.3334,71.2645,71.3039,33583.0
2024-12-26 14:30:00,72.47,72.55,72.44,72.51,40741.0,71.3137,71.3924,71.2842,71.3531,40741.0
2024-12-26 14:40:00,72.52,72.55,72.49,72.52,30057.0,71.3629,71.3924,71.3334,71.3629,30057.0
2024-12-26 14:50:00,72.52,72.54,72.48,72.5,51340.0,71.3629,71.3826,71.3236,71.3432,51340.0
2024-12-26 15:00:00,72.48,72.54,72.46,72.51,58963.0,71.3236,71.3826,71.3039,71.3531,58963.0
2024-12-26 15:10:00,72.51,72.53,72.46,72.5,56914.0,71.3531,71.3728,71.3039,71.3432,56914.0
2024-12-26 15:20:00,72.49,72.57,72.47,72.51,84217.0,71.3334,71.4121,71.3137,71.3531,84217.0
2024-12-26 15:30:00,72.51,72.55,72.44,72.48,105823.0,71.3531,71.3924,71.2842,71.3236,105823.0
2024-12-26 15:40:00,72.48,72.49,72.3,72.38,82092.0,71.3236,71.3334,71.1464,71.2252,82092.0
2024-12-26 15:50:00,72.39,72.53,72.35,72.36,452277.0,71.235,71.3728,71.1956,71.2055,452277.0
2024-12-27 09:30:00,71.9,72.14,71.68,72.05,143807.0,70.7528,70.989,70.5363,70.9004,143807.0
2024-12-27 09:40:00,72.09,72.36,72.05,72.31,47031.0,70.9398,71.2055,70.9004,71.1563,47031.0
2024-12-27 09:50:00,72.31,72.43,72.3,72.41,28460.0,71.1563,71.2744,71.1464,71.2547,28460.0
2024-12-27 10:00:00,72.39,72.43,72.29,72.38,62517.0,71.235,71.2744,71.1366,71.2252,62517.0
2024-12-27 10:10:00,72.36,72.39,72.17,72.19,60214.0,71.2055,71.235,71.0185,71.0382,60214.0
2024-12-27 10:20:00,72.18,72.28,72.08,72.13,54067.0,71.0283,71.1268,70.9299,70.9791,54067.0
2024-12-27 10:30:00,72.13,72.29,72.12,72.25,40426.0,70.9791,71.1366,70.9693,71.0972,40426.0
2024-12-27 10:40:00,72.24,72.3,72.17,72.28,118253.0,71.0874,71.1464,71.0185,71.1268,118253.0
2024-12-27 10:50:00,72.29,72.33,72.11,72.15,98210.0,71.1366,71.176,70.9595,70.9988,98210.0
2024-12-27 11:00:00,72.15,72.2,72.04,72.1,95637.0,70.9988,71.048,70.8906,70.9496,95637.0
2024-12-27 11:10:00,72.1,72.19,72.1,72.14,45792.0,70.9496,71.0382,70.9496,70.989,45792.0
2024-12-27 11:20:00,72.13,72.36,72.11,72.34,43586.0,70.9791,71.2055,70.9595,71.1858,43586.0
2024-12-27 11:30:00,72.33,72.37,72.29,72.33,67912.0,71.176,71.2153,71.1366,71.176,67912.0
2024-12-27 11:40:00,72.33,72.36,72.08,72.1,51498.0,71.176,71.2055,70.9299,70.9496,51498.0
2024-12-27 11:50:00,72.09,72.09,71.93,71.96,54425.0,70.9398,70.9398,70.7823,70.8119,54425.0
2024-12-27 12:00:00,71.97,71.99,71.85,71.89,44894.0,70.8217,70.8414,70.7036,70.743,44894.0
2024-12-27 12:10:00,71.9,71.92,71.81,71.88,38199.0,70.7528,70.7725,70.6642,70.7331,38199.0
2024-12-27 12:20:00,71.88,71.96,71.84,71.95,57426.0,70.7331,70.8119,70.6938,70.802,57426.0
2024-12-27 12:30:00,71.95,72.01,71.87,71.87,35822.0,70.802,70.8611,70.7233,70.7233,35822.0
2024-12-27 12:40:00,71.87,71.88,71.76,71.77,52717.0,70.7233,70.7331,70.615,70.6249,52717.0
2024-12-27 12:50:00,71.79,71.91,71.75,71.9,98575.0,70.6446,70.7627,70.6052,70.7528,98575.0
2024-12-27 13:00:00,71.89,71.98,71.89,71.93,34359.0,70.743,70.8315,70.743,70.7823,34359.0
2024-12-27 13:10:00,71.91,72.03,71.91,71.96,44798.0,70.7627,70.8807,70.7627,70.8119,44798.0
2024-12-27 13:20:00,71.96,72.06,71.95,71.98,40074.0,70.8119,70.9103,70.802,70.8315,40074.0
2024-12-27 13:30:00,71.99,72.04,71.93,71.97,53839.0,70.8414,70.8906,70.7823,70.8217,53839.0
2024-12-27 13:40:00,71.97,72.0,71.9,71.93,57651.0,70.8217,70.8512,70.7528,70.7823,57651.0
2024-12-27 13:50:00,71.95,71.98,71.89,71.95,48845.0,70.802,70.8315,70.743,70.802,48845.0
2024-12-27 14:00:00,71.95,72.09,71.92,72.09,45326.0,70.802,70.9398,70.7725,70.9398,45326.0
2024-12-27 14:10:00,72.07,72.19,72.06,72.18,48486.0,70.9201,71.0382,70.9103,71.0283,48486.0
2024-12-27 14:20:00,72.19,72.2,72.13,72.17,73154.0,71.0382,71.048,70.9791,71.0185,73154.0
2024-12-27 14:30:00,72.17,72.26,72.12,72.17,125128.0,71.0185,71.1071,70.9693,71.0185,125128.0
2024-12-27 14:40:00,72.18,72.24,72.17,72.22,94573.0,71.0283,71.0874,71.0185,71.0677,94573.0
2024-12-27 14:50:00,72.23,72.3,72.18,72.26,50422.0,71.0775,71.1464,71.0283,71.1071,50422.0
2024-12-27 15:00:00,72.27,72.27,72.04,72.07,55119.0,71.1169,71.1169,70.8906,70.9201,55119.0
2024-12-27 15:10:00,72.07,72.08,71.89,71.91,75381.0,70.9201,70.9299,70.743,70.7627,75381.0
2024-12-27 15:20:00,71.91,71.96,71.86,71.93,76962.0,70.7627,70.8119,70.7135,70.7823,76962.0
2024-12-27 15:30:00,71.92,71.95,71.85,71.86,105017.0,70.7725,70.802,70.7036,70.7135,105017.0
2024-12-27 15:40:00,71.85,72.04,71.78,72.04,108968.0,70.7036,70.8906,70.6347,70.8906,108968.0
2024-12-27 15:50:00,72.05,72.22,72.04,72.12,570164.0,70.9004,71.0677,70.8906,70.9693,570164.0
2024-12-30 09:30:00,71.68,71.7,71.17,71.38,140610.0,70.5363,70.556,70.0345,70.2411,140610.0
2024-12-30 09:40:00,71.43,71.43,71.25,71.3,48084.0,70.2903,70.2903,70.1132,70.1624,48084.0
2024-12-30 09:50:00,71.29,71.48,71.19,71.45,65189.0,70.1525,70.3395,70.0541,70.31,65189.0
2024-12-30 10:00:00,71.46,71.52,71.23,71.36,82468.0,70.3198,70.3789,70.0935,70.2214,82468.0
2024-12-30 10:10:00,71.36,71.36,71.21,71.28,61577.0,70.2214,70.2214,70.0738,70.1427,61577.0
2024-12-30 10:20:00,71.29,71.3,71.14,71.17,58664.0,70.1525,70.1624,70.0049,70.0345,58664.0
2024-12-30 10:30:00,71.17,71.29,71.06,71.11,84480.0,70.0345,70.1525,69.9262,69.9754,84480.0
2024-12-30 10:40:00,71.08,71.22,70.98,70.98,72029.0,69.9459,70.0837,69.8475,69.8475,72029.0
2024-12-30 10:50:00,70.99,71.19,70.99,71.17,100798.0,69.8573,70.0541,69.8573,70.0345,100798.0
2024-12-30 11:00:00,71.15,71.26,71.05,71.25,52696.0,70.0148,70.123,69.9164,70.1132,52696.0
2024-12-30 11:10:00,71.27,71.29,71.19,71.23,55482.0,70.1329,70.1525,70.0541,70.0935,55482.0
2024-12-30 11:20:00,71.23,71.26,71.16,71.24,54254.0,70.0935,70.123,70.0246,70.1033,54254.0
2024-12-30 11:30:00,71.23,71.38,71.22,71.31,70422.0,70.0935,70.2411,70.0837,70.1722,70422.0
2024-12-30 11:40:00,71.32,71.42,71.25,71.25,112286.0,70.1821,70.2805,70.1132,70.1132,112286.0
2024-12-30 11:50:00,71.25,71.33,71.23,71.3,84370.0,70.1132,70.1919,70.0935,70.1624,84370.0
2024-12-30 12:00:00,71.28,71.37,71.27,71.31,74288.0,70.1427,70.2313,70.1329,70.1722,74288.0
2024-12-30 12:10:00,71.3,71.34,71.27,71.27,73974.0,70.1624,70.2017,70.1329,70.1329,73974.0
2024-12-30 12:20:00,71.28,71.59,71.28,71.37,115182.0,70.1427,70.4478,70.1427,70.2313,115182.0
2024-12-30 12:30:00,71.36,71.39,71.27,71.3,54729.0,70.2214,70.251,70.1329,70.1624,54729.0
2024-12-30 12:40:00,71.3,71.32,71.2,71.31,73349.0,70.1624,70.1821,70.064,70.1722,73349.0
2024-12-30 12:50:00,71.31,71.33,71.16,71.25,48679.0,70.1722,70.1919,70.0246,70.1132,48679.0
2024-12-30 13:00:00,71.26,71.32,71.14,71.28,67407.0,70.123,70.1821,70.0049,70.1427,67407.0
2024-12-30 13:10:00,71.28,71.4,71.27,71.31,74564.0,70.1427,70.2608,70.1329,70.1722,74564.0
2024-12-30 13:20:00,71.33,71.34,71.17,71.22,81355.0,70.1919,70.2017,70.0345,70.0837,81355.0
2024-12-30 13:30:00,71.21,71.32,71.2,71.31,80101.0,70.0738,70.1821,70.064,70.1722,80101.0
2024-12-30 13:40:00,71.32,71.36,71.29,71.33,65245.0,70.1821,70.2214,70.1525,70.1919,65245.0
2024-12-30 13:50:00,71.33,71.41,71.32,71.37,68561.0,70.1919,70.2706,70.1821,70.2313,68561.0
2024-12-30 14:00:00,71.38,71.4,71.26,71.32,63693.0,70.2411,70.2608,70.123,70.1821,63693.0
2024-12-30 14:10:00,71.32,71.34,71.29,71.3,63387.0,70.1821,70.2017,70.1525,70.1624,63387.0
2024-12-30 14:20:00,71.3,71.36,71.22,71.33,74641.0,70.1624,70.2214,70.0837,70.1919,74641.0
2024-12-30 14:30:00,71.34,71.41,71.29,71.34,73214.0,70.2017,70.2706,70.1525,70.2017,73214.0
2024-12-30 14:40:00,71.34,71.44,71.33,71.44,70564.0,70.2017,70.3002,70.1919,70.3002,70564.0
2024-12-30 14:50:00,71.44,71.48,71.41,71.44,99087.0,70.3002,70.3395,70.2706,70.3002,99087.0
2024-12-30 15:00:00,71.44,71.46,71.34,71.46,89634.0,70.3002,70.3198,70.2017,70.3198,89634.0
2024-12-30 15:10:00,71.45,71.68,71.45,71.67,88181.0,70.31,70.5363,70.31,70.5265,88181.0
2024-12-30 15:20:00,71.67,71.76,71.55,71.56,116205.0,70.5265,70.615,70.4084,70.4182,116205.0
2024-12-30 15:30:00,71.56,71.7,71.56,71.68,110191.0,70.4182,70.556,70.4182,70.5363,110191.0
2024-12-30 15:40:00,71.69,71.88,71.65,71.85,145840.0,70.5462,70.7331,70.5068,70.7036,145840.0
2024-12-30 15:50:00,71.85,71.91,71.73,71.74,435153.0,70.7036,70.7627,70.5855,70.5954,435153.0
2024-12-31 09:30:00,71.86,72.35,71.71,72.24,132933.0,70.7135,71.1956,70.5658,71.0874,132933.0
2024-12-31 09:40:00,72.23,72.41,72.14,72.29,53052.0,71.0775,71.2547,70.989,71.1366,53052.0
2024-12-31 09:50:00,72.29,72.32,72.2,72.22,47227.0,71.1366,71.1661,71.048,71.0677,47227.0
2024-12-31 10:00:00,72.23,72.3,72.03,72.03,103573.0,71.0775,71.1464,70.8807,70.8807,103573.0
2024-12-31 10:10:00,72.03,72.19,72.01,72.17,47975.0,70.8807,71.0382,70.8611,71.0185,47975.0
2024-12-31 10:20:00,72.19,72.19,71.88,71.92,58936.0,71.0382,71.0382,70.7331,70.7725,58936.0
2024-12-31 10:30:00,71.91,71.95,71.8,71.92,60661.0,70.7627,70.802,70.6544,70.7725,60661.0
2024-12-31 10:40:00,71.92,71.94,71.8,71.81,49456.0,70.7725,70.7922,70.6544,70.6642,49456.0
2024-12-31 10:50:00,71.81,71.89,71.78,71.85,40499.0,70.6642,70.743,70.6347,70.7036,40499.0
2024-12-31 11:00:00,71.84,71.91,71.72,71.77,45347.0,70.6938,70.7627,70.5757,70.6249,45347.0
2024-12-31 11:10:00,71.77,71.85,71.7,71.71,78563.0,70.6249,70.7036,70.556,70.5658,78563.0
2024-12-31 11:20:00,71.72,71.73,71.62,71.65,182741.0,70.5757,70.5855,70.4773,70.5068,182741.0
2024-12-31 11:30:00,71.65,71.65,71.54,71.55,42672.0,70.5068,70.5068,70.3986,70.4084,42672.0
2024-12-31 11:40:00,71.55,71.68,71.54,71.59,36174.0,70.4084,70.5363,70.3986,70.4478,36174.0
2024-12-31 11:50:00,71.6,71.62,71.46,71.46,56845.0,70.4576,70.4773,70.3198,70.3198,56845.0
2024-12-31 12:00:00,71.48,71.59,71.42,71.58,43786.0,70.3395,70.4478,70.2805,70.4379,43786.0
2024-12-31 12:10:00,71.57,71.57,71.49,71.55,40882.0,70.4281,70.4281,70.3494,70.4084,40882.0
2024-12-31 12:20:00,71.55,71.55,71.41,71.46,31836.0,70.4084,70.4084,70.2706,70.3198,31836.0
2024-12-31 12:30:00,71.45,71.48,71.4,71.48,53174.0,70.31,70.3395,70.2608,70.3395,53174.0
2024-12-31 12:40:00,71.47,71.52,71.45,71.45,39089.0,70.3297,70.3789,70.31,70.31,39089.0
2024-12-31 12:50:00,71.46,71.68,71.44,71.66,59068.0,70.3198,70.5363,70.3002,70.5166,59068.0
2024-12-31 13:00:00,71.67,71.73,71.63,71.65,41431.0,70.5265,70.5855,70.4871,70.5068,41431.0
2024-12-31 13:10:00,71.65,71.65,71.51,71.51,52800.0,70.5068,70.5068,70.369,70.369,52800.0
2024-12-31 13:20:00,71.53,71.54,71.41,71.48,41106.0,70.3887,70.3986,70.2706,70.3395,41106.0
2024-12-31 13:30:00,71.48,71.57,71.46,71.54,31713.0,70.3395,70.4281,70.3198,70.3986,31713.0
2024-12-31 13:40:00,71.54,71.68,71.54,71.66,39209.0,70.3986,70.5363,70.3986,70.5166,39209.0
2024-12-31 13:50:00,71.66,71.7,71.47,71.49,42999.0,70.5166,70.556,70.3297,70.3494,42999.0
2024-12-31 14:00:00,71.49,71.54,71.42,71.53,48306.0,70.3494,70.3986,70.2805,70.3887,48306.0
2024-12-31 14:10:00,71.53,71.67,71.46,71.47,55794.0,70.3887,70.5265,70.3198,70.3297,55794.0
2024-12-31 14:20:00,71.48,71.58,71.41,71.53,63809.0,70.3395,70.4379,70.2706,70.3887,63809.0
2024-12-31 14:30:00,71.52,71.58,71.49,71.57,52586.0,70.3789,70.4379,70.3494,70.4281,52586.0
2024-12-31 14:40:00,71.58,71.63,71.51,71.57,54308.0,70.4379,70.4871,70.369,70.4281,54308.0
2024-12-31 14:50:00,71.56,71.72,71.55,71.69,48944.0,70.4182,70.5757,70.4084,70.5462,48944.0
2024-12-31 15:00:00,71.7,71.73,71.65,71.7,51083.0,70.556,70.5855,70.5068,70.556,51083.0
2024-12-31 15:10:00,71.7,71.72,71.58,71.66,84400.0,70.556,70.5757,70.4379,70.5166,84400.0
2024-12-31 15:20:00,71.66,71.72,71.6,71.71,82370.0,70.5166,70.5757,70.4576,70.5658,82370.0
2024-12-31 15:30:00,71.7,71.71,71.58,71.62,91967.0,70.556,70.5658,70.4379,70.4773,91967.0
2024-12-31 15:40:00,71.61,71.73,71.52,71.72,106292.0,70.4674,70.5855,70.3789,70.5757,106292.0
2024-12-31 15:50:00,71.71,71.8,71.57,71.71,718438.0,70.5658,70.6544,70.4281,70.5658,718438.0
2025-01-02 09:30:00,72.47,72.55,72.2,72.48,225752.0,71.3137,71.3924,71.048,71.3236,225752.0
2025-01-02 09:40:00,72.48,72.6,72.34,72.44,178391.0,71.3236,71.4416,71.1858,71.2842,178391.0
2025-01-02 09:50:00,72.48,72.49,72.28,72.3,77931.0,71.3236,71.3334,71.1268,71.1464,77931.0
2025-01-02 10:00:00,72.31,72.37,72.12,72.28,66593.0,71.1563,71.2153,70.9693,71.1268,66593.0
2025-01-02 10:10:00,72.28,72.29,72.13,72.21,142610.0,71.1268,71.1366,70.9791,71.0579,142610.0
2025-01-02 10:20:00,72.2,72.41,72.11,72.39,157538.0,71.048,71.2547,70.9595,71.235,157538.0
2025-01-02 10:30:00,72.37,72.55,72.33,72.46,42574.0,71.2153,71.3924,71.176,71.3039,42574.0
2025-01-02 10:40:00,72.48,72.57,72.35,72.5,41181.0,71.3236,71.4121,71.1956,71.3432,41181.0
2025-01-02 10:50:00,72.52,72.62,72.41,72.44,49276.0,71.3629,71.4613,71.2547,71.2842,49276.0
2025-01-02 11:00:00,72.42,72.45,71.94,72.0,70619.0,71.2645,71.294,70.7922,70.8512,70619.0
2025-01-02 11:10:00,72.02,72.03,71.91,72.02,56251.0,70.8709,70.8807,70.7627,70.8709,56251.0
2025-01-02 11:20:00,72.02,72.05,71.9,72.05,40365.0,70.8709,70.9004,70.7528,70.9004,40365.0
2025-01-02 11:30:00,72.05,72.15,72.04,72.14,49726.0,70.9004,70.9988,70.8906,70.989,49726.0
2025-01-02 11:40:00,72.13,72.19,72.08,72.12,29406.0,70.9791,71.0382,70.9299,70.9693,29406.0
2025-01-02 11:50:00,72.12,72.13,71.92,71.96,44424.0,70.9693,70.9791,70.7725,70.8119,44424.0
2025-01-02 12:00:00,71.97,72.03,71.88,71.92,37948.0,70.8217,70.8807,70.7331,70.7725,37948.0
2025-01-02 12:10:00,71.92,72.05,71.9,71.92,29340.0,70.7725,70.9004,70.7528,70.7725,29340.0
2025-01-02 12:20:00,71.93,71.93,71.72,71.76,83369.0,70.7823,70.7823,70.5757,70.615,83369.0
2025-01-02 12:30:00,71.75,71.82,71.65,71.65,66385.0,70.6052,70.6741,70.5068,70.5068,66385.0
2025-01-02 12:40:00,71.64,71.74,71.58,71.7,60051.0,70.497,70.5954,70.4379,70.556,60051.0
2025-01-02 12:50:00,71.69,71.78,71.64,71.75,29780.0,70.5462,70.6347,70.497,70.6052,29780.0
2025-01-02 13:00:00,71.75,71.78,71.68,71.72,43478.0,70.6052,70.6347,70.5363,70.5757,43478.0
2025-01-02 13:10:00,71.72,71.72,71.62,71.69,35083.0,70.5757,70.5757,70.4773,70.5462,35083.0
2025-01-02 13:20:00,71.69,71.73,71.58,71.61,45107.0,70.5462,70.5855,70.4379,70.4674,45107.0
2025-01-02 13:30:00,71.61,71.61,71.43,71.47,131389.0,70.4674,70.4674,70.2903,70.3297,131389.0
2025-01-02 13:40:00,71.47,71.61,71.42,71.44,76324.0,70.3297,70.4674,70.2805,70.3002,76324.0
2025-01-02 13:50:00,71.43,71.46,71.29,71.46,73912.0,70.2903,70.3198,70.1525,70.3198,73912.0
2025-01-02 14:00:00,71.47,71.48,71.34,71.45,55249.0,70.3297,70.3395,70.2017,70.31,55249.0
2025-01-02 14:10:00,71.44,71.48,71.38,71.41,43084.0,70.3002,70.3395,70.2411,70.2706,43084.0
2025-01-02 14:20:00,71.41,71.57,71.39,71.55,113383.0,70.2706,70.4281,70.251,70.4084,113383.0
2025-01-02 14:30:00,71.56,71.56,71.4,71.47,63022.0,70.4182,70.4182,70.2608,70.3297,63022.0
2025-01-02 14:40:00,71.48,71.57,71.47,71.55,64021.0,70.3395,70.4281,70.3297,70.4084,64021.0
2025-01-02 14:50:00,71.55,71.6,71.46,71.48,50107.0,70.4084,70.4576,70.3198,70.3395,50107.0
2025-01-02 15:00:00,71.51,71.66,71.49,71.65,49969.0,70.369,70.5166,70.3494,70.5068,49969.0
2025-01-02 15:10:00,71.65,71.66,71.55,71.65,65348.0,70.5068,70.5166,70.4084,70.5068,65348.0
2025-01-02 15:20:00,71.65,71.72,71.59,71.6,62657.0,70.5068,70.5757,70.4478,70.4576,62657.0
2025-01-02 15:30:00,71.6,71.65,71.42,71.46,86546.0,70.4576,70.5068,70.2805,70.3198,86546.0
2025-01-02 15:40:00,71.47,71.57,71.45,71.51,98799.0,70.3297,70.4281,70.31,70.369,98799.0
2025-01-02 15:50:00,71.5,71.7,71.5,71.63,308887.0,70.3592,70.556,70.3592,70.4871,308887.0
2025-01-03 09:30:00,71.92,72.06,71.59,71.96,192810.0,70.7725,70.9103,70.4478,70.8119,192810.0
2025-01-03 09:40:00,71.96,72.05,71.73,71.83,51562.0,70.8119,70.9004,70.5855,70.6839,51562.0
2025-01-03 09:50:00,71.83,72.06,71.81,72.06,52624.0,70.6839,70.9103,70.6642,70.9103,52624.0
2025-01-03 10:00:00,72.05,72.21,71.95,72.16,31648.0,70.9004,71.0579,70.802,71.0087,31648.0
2025-01-03 10:10:00,72.14,72.21,72.04,72.17,54851.0,70.989,71.0579,70.8906,71.0185,54851.0
2025-01-03 10:20:00,72.19,72.25,72.08,72.24,40980.0,71.0382,71.0972,70.9299,71.0874,40980.0
2025-01-03 10:30:00,72.24,72.46,72.2,72.46,50445.0,71.0874,71.3039,71.048,71.3039,50445.0
2025-01-03 10:40:00,72.43,72.59,72.42,72.54,49080.0,71.2744,71.4318,71.2645,71.3826,49080.0
2025-01-03 10:50:00,72.53,72.68,72.46,72.53,46449.0,71.3728,71.5204,71.3039,71.3728,46449.0
2025-01-03 11:00:00,72.56,72.58,72.34,72.41,168561.0,71.4023,71.422,71.1858,71.2547,168561.0
2025-01-03 11:10:00,72.42,72.48,72.34,72.39,154187.0,71.2645,71.3236,71.1858,71.235,154187.0
2025-01-03 11:20:00,72.39,72.54,72.37,72.52,74792.0,71.235,71.3826,71.2153,71.3629,74792.0
2025-01-03 11:30:00,72.52,72.63,72.48,72.61,39189.0,71.3629,71.4712,71.3236,71.4515,39189.0
2025-01-03 11:40:00,72.6,72.67,72.59,72.65,47740.0,71.4416,71.5105,71.4318,71.4908,47740.0
2025-01-03 11:50:00,72.66,72.67,72.5,72.53,49395.0,71.5007,71.5105,71.3432,71.3728,49395.0
2025-01-03 12:00:00,72.53,72.65,72.52,72.61,26563.0,71.3728,71.4908,71.3629,71.4515,26563.0
2025-01-03 12:10:00,72.6,72.66,72.5,72.5,30420.0,71.4416,71.5007,71.3432,71.3432,30420.0
2025-01-03 12:20:00,72.5,72.59,72.43,72.43,31708.0,71.3432,71.4318,71.2744,71.2744,31708.0
2025-01-03 12:30:00,72.43,72.45,72.33,72.38,49930.0,71.2744,71.294,71.176,71.2252,49930.0
2025-01-03 12:40:00,72.38,72.43,72.31,72.38,25542.0,71.2252,71.2744,71.1563,71.2252,25542.0
2025-01-03 12:50:00,72.37,72.4,72.35,72.36,52192.0,71.2153,71.2448,71.1956,71.2055,52192.0
2025-01-03 13:00:00,72.36,72.47,72.32,72.4,58927.0,71.2055,71.3137,71.1661,71.2448,58927.0
2025-01-03 13:10:00,72.4,72.46,72.38,72.44,23368.0,71.2448,71.3039,71.2252,71.2842,23368.0
2025-01-03 13:20:00,72.44,72.45,72.38,72.43,38589.0,71.2842,71.294,71.2252,71.2744,38589.0
2025-01-03 13:30:00,72.44,72.44,72.31,72.36,41202.0,71.2842,71.2842,71.1563,71.2055,41202.0
2025-01-03 13:40:00,72.36,72.38,72.22,72.28,113027.0,71.2055,71.2252,71.0677,71.1268,113027.0
2025-01-03 13:50:00,72.3,72.31,72.21,72.29,42283.0,71.1464,71.1563,71.0579,71.1366,42283.0
2025-01-03 14:00:00,72.28,72.31,72.24,72.25,34874.0,71.1268,71.1563,71.0874,71.0972,34874.0
2025-01-03 14:10:00,72.26,72.3,72.23,72.3,32258.0,71.1071,71.1464,71.0775,71.1464,32258.0
2025-01-03 14:20:00,72.3,72.36,72.29,72.35,37837.0,71.1464,71.2055,71.1366,71.1956,37837.0
2025-01-03 14:30:00,72.34,72.43,72.34,72.39,54971.0,71.1858,71.2744,71.1858,71.235,54971.0
2025-01-03 14:40:00,72.38,72.4,72.3,72.39,62043.0,71.2252,71.2448,71.1464,71.235,62043.0
2025-01-03 14:50:00,72.39,72.4,72.33,72.35,70289.0,71.235,71.2448,71.176,71.1956,70289.0
2025-01-03 15:00:00,72.34,72.35,72.24,72.28,47294.0,71.1858,71.1956,71.0874,71.1268,47294.0
2025-01-03 15:10:00,72.29,72.33,72.24,72.25,58896.0,71.1366,71.176,71.0874,71.0972,58896.0
2025-01-03 15:20:00,72.24,72.31,72.22,72.27,52332.0,71.0874,71.1563,71.0677,71.1169,52332.0
2025-01-03 15:30:00,72.27,72.29,72.18,72.2,52963.0,71.1169,71.1366,71.0283,71.048,52963.0
2025-01-03 15:40:00,72.2,72.23,72.08,72.1,79673.0,71.048,71.0775,70.9299,70.9496,79673.0
2025-01-03 15:50:00,72.09,72.18,71.97,71.99,333830.0,70.9398,71.0283,70.8217,70.8414,333830.0
2025-01-06 09:30:00,71.8,71.94,70.9,70.94,228951.0,70.6544,70.7922,69.7688,69.8081,228951.0
2025-01-06 09:40:00,70.93,71.11,70.85,70.98,128745.0,69.7983,69.9754,69.7196,69.8475,128745.0
2025-01-06 09:50:00,70.96,71.2,70.95,70.96,125489.0,69.8278,70.064,69.818,69.8278,125489.0
2025-01-06 10:00:00,70.99,71.31,70.96,71.25,108095.0,69.8573,70.1722,69.8278,70.1132,108095.0
2025-01-06 10:10:00,71.26,71.33,70.96,70.99,113873.0,70.123,70.1919,69.8278,69.8573,113873.0
2025-01-06 10:20:00,71.0,71.05,70.86,70.9,80770.0,69.8672,69.9164,69.7294,69.7688,80770.0
2025-01-06 10:30:00,70.91,71.03,70.84,70.96,80318.0,69.7786,69.8967,69.7097,69.8278,80318.0
2025-01-06 10:40:00,70.97,71.17,70.9,71.08,123580.0,69.8377,70.0345,69.7688,69.9459,123580.0
2025-01-06 10:50:00,71.09,71.32,71.08,71.2,71538.0,69.9557,70.1821,69.9459,70.064,71538.0
2025-01-06 11:00:00,71.19,71.23,71.06,71.14,75620.0,70.0541,70.0935,69.9262,70.0049,75620.0
2025-01-06 11:10:00,71.13,71.22,70.94,71.2,103485.0,69.9951,70.0837,69.8081,70.064,103485.0
2025-01-06 11:20:00,71.18,71.4,71.16,71.3,169816.0,70.0443,70.2608,70.0246,70.1624,169816.0
2025-01-06 11:30:00,71.3,71.58,71.3,71.55,81972.0,70.1624,70.4379,70.1624,70.4084,81972.0
2025-01-06 11:40:00,71.53,71.66,71.47,71.65,48924.0,70.3887,70.5166,70.3297,70.5068,48924.0
2025-01-06 11:50:00,71.64,71.67,71.6,71.62,45459.0,70.497,70.5265,70.4576,70.4773,45459.0
2025-01-06 12:00:00,71.61,71.62,71.48,71.55,36944.0,70.4674,70.4773,70.3395,70.4084,36944.0
2025-01-06 12:10:00,71.55,71.7,71.47,71.66,107772.0,70.4084,70.556,70.3297,70.5166,107772.0
2025-01-06 12:20:00,71.67,71.7,71.59,71.59,55187.0,70.5265,70.556,70.4478,70.4478,55187.0
2025-01-06 12:30:00,71.58,71.74,71.54,71.68,64887.0,70.4379,70.5954,70.3986,70.5363,64887.0
2025-01-06 12:40:00,71.69,71.81,71.67,71.72,92391.0,70.5462,70.6642,70.5265,70.5757,92391.0
2025-01-06 12:50:00,71.71,71.83,71.71,71.82,58364.0,70.5658,70.6839,70.5658,70.6741,58364.0
2025-01-06 13:00:00,71.83,71.86,71.66,71.67,83556.0,70.6839,70.7135,70.5166,70.5265,83556.0
2025-01-06 13:10:00,71.67,71.75,71.64,71.69,38938.0,70.5265,70.6052,70.497,70.5462,38938.0
2025-01-06 13:20:00,71.68,71.74,71.67,71.7,49708.0,70.5363,70.5954,70.5265,70.556,49708.0
2025-01-06 13:30:00,71.7,71.71,71.59,71.7,124727.0,70.556,70.5658,70.4478,70.556,124727.0
2025-01-06 13:40:00,71.7,71.72,71.47,71.47,57801.0,70.556,70.5757,70.3297,70.3297,57801.0
2025-01-06 13:50:00,71.46,71.56,71.43,71.5,80244.0,70.3198,70.4182,70.2903,70.3592,80244.0
2025-01-06 14:00:00,71.49,71.49,71.35,71.38,39726.0,70.3494,70.3494,70.2116,70.2411,39726.0
2025-01-06 14:10:00,71.37,71.47,71.34,71.42,43460.0,70.2313,70.3297,70.2017,70.2805,43460.0
2025-01-06 14:20:00,71.42,71.42,71.25,71.25,50191.0,70.2805,70.2805,70.1132,70.1132,50191.0
2025-01-06 14:30:00,71.26,71.32,71.21,71.25,92840.0,70.123,70.1821,70.0738,70.1132,92840.0
2025-01-06 14:40:00,71.26,71.29,71.22,71.27,50652.0,70.123,70.1525,70.0837,70.1329,50652.0
2025-01-06 14:50:00,71.28,71.28,71.14,71.27,61662.0,70.1427,70.1427,70.0049,70.1329,61662.0
2025-01-06 15:00:00,71.26,71.36,71.23,71.26,82285.0,70.123,70.2214,70.0935,70.123,82285.0
2025-01-06 15:10:00,71.25,71.31,71.2,71.26,82793.0,70.1132,70.1722,70.064,70.123,82793.0
2025-01-06 15:20:00,71.26,71.28,71.18,71.23,79943.0,70.123,70.1427,70.0443,70.0935,79943.0
2025-01-06 15:30:00,71.22,71.26,71.14,71.21,88303.0,70.0837,70.123,70.0049,70.0738,88303.0
2025-01-06 15:40:00,71.2,71.24,71.01,71.07,113874.0,70.064,70.1033,69.877,69.9361,113874.0
2025-01-06 15:50:00,71.07,71.25,71.01,71.24,517651.0,69.9361,70.1132,69.877,70.1033,517651.0
2025-01-07 09:30:00,71.46,71.9,71.34,71.75,230286.0,70.3198,70.7528,70.2017,70.6052,230286.0
2025-01-07 09:40:00,71.7,71.87,71.56,71.67,109534.0,70.556,70.7233,70.4182,70.5265,109534.0
2025-01-07 09:50:00,71.67,71.68,71.5,71.61,98084.0,70.5265,70.5363,70.3592,70.4674,98084.0
2025-01-07 10:00:00,71.6,71.63,71.13,71.24,116254.0,70.4576,70.4871,69.9951,70.1033,116254.0
2025-01-07 10:10:00,71.18,71.2,70.91,70.93,128107.0,70.0443,70.064,69.7786,69.7983,128107.0
2025-01-07 10:20:00,70.92,71.14,70.77,70.82,166494.0,69.7885,70.0049,69.6408,69.69,166494.0
2025-01-07 10:30:00,70.83,71.03,70.78,70.87,157852.0,69.6999,69.8967,69.6507,69.7392,157852.0
2025-01-07 10:40:00,70.86,71.05,70.85,70.96,375905.0,69.7294,69.9164,69.7196,69.8278,375905.0
2025-01-07 10:50:00,70.97,71.2,70.96,71.18,98333.0,69.8377,70.064,69.8278,70.0443,98333.0
2025-01-07 11:00:00,71.19,71.27,71.12,71.12,88959.0,70.0541,70.1329,69.9853,69.9853,88959.0
2025-01-07 11:10:00,71.11,71.14,70.97,70.98,103826.0,69.9754,70.0049,69.8377,69.8475,103826.0
2025-01-07 11:20:00,70.98,71.02,70.78,70.89,97061.0,69.8475,69.8869,69.6507,69.7589,97061.0
2025-01-07 11:30:00,70.88,70.91,70.71,70.85,80270.0,69.7491,69.7786,69.5818,69.7196,80270.0
2025-01-07 11:40:00,70.84,70.88,70.73,70.83,127195.0,69.7097,69.7491,69.6015,69.6999,127195.0
2025-01-07 11:50:00,70.82,70.83,70.4,70.41,192853.0,69.69,69.6999,69.2767,69.2866,192853.0
2025-01-07 12:00:00,70.4,70.69,70.39,70.56,80771.0,69.2767,69.5621,69.2669,69.4342,80771.0
2025-01-07 12:10:00,70.56,70.7,70.52,70.68,84305.0,69.4342,69.572,69.3948,69.5523,84305.0
2025-01-07 12:20:00,70.67,70.7,70.55,70.59,57904.0,69.5424,69.572,69.4244,69.4637,57904.0
2025-01-07 12:30:00,70.6,70.69,70.59,70.64,46729.0,69.4736,69.5621,69.4637,69.5129,46729.0
2025-01-07 12:40:00,70.63,70.65,70.55,70.59,65942.0,69.5031,69.5228,69.4244,69.4637,65942.0
2025-01-07 12:50:00,70.59,70.64,70.53,70.64,39430.0,69.4637,69.5129,69.4047,69.5129,39430.0
2025-01-07 13:00:00,70.64,70.73,70.62,70.69,46960.0,69.5129,69.6015,69.4932,69.5621,46960.0
2025-01-07 13:10:00,70.7,70.72,70.58,70.59,38265.0,69.572,69.5916,69.4539,69.4637,38265.0
2025-01-07 13:20:00,70.59,70.66,70.55,70.63,38075.0,69.4637,69.5326,69.4244,69.5031,38075.0
2025-01-07 13:30:00,70.63,70.74,70.6,70.73,62285.0,69.5031,69.6113,69.4736,69.6015,62285.0
2025-01-07 13:40:00,70.73,70.78,70.67,70.7,86436.0,69.6015,69.6507,69.5424,69.572,86436.0
2025-01-07 13:50:00,70.7,70.75,70.66,70.71,42162.0,69.572,69.6212,69.5326,69.5818,42162.0
2025-01-07 14:00:00,70.71,70.74,70.64,70.66,57598.0,69.5818,69.6113,69.5129,69.5326,57598.0
2025-01-07 14:10:00,70.66,70.71,70.58,70.59,54148.0,69.5326,69.5818,69.4539,69.4637,54148.0
2025-01-07 14:20:00,70.59,70.63,70.56,70.61,37796.0,69.4637,69.5031,69.4342,69.4834,37796.0
2025-01-07 14:30:00,70.61,70.61,70.47,70.47,60830.0,69.4834,69.4834,69.3456,69.3456,60830.0
2025-01-07 14:40:00,70.48,70.54,70.44,70.45,69524.0,69.3555,69.4145,69.3161,69.3259,69524.0
2025-01-07 14:50:00,70.46,70.48,70.29,70.31,300094.0,69.3358,69.3555,69.1685,69.1882,300094.0
2025-01-07 15:00:00,70.31,70.36,70.06,70.23,579651.0,69.1882,69.2374,68.9422,69.1095,579651.0
2025-01-07 15:10:00,70.23,70.47,70.21,70.39,323537.0,69.1095,69.3456,69.0898,69.2669,323537.0
2025-01-07 15:20:00,70.38,70.48,70.31,70.43,200096.0,69.2571,69.3555,69.1882,69.3063,200096.0
2025-01-07 15:30:00,70.44,70.47,70.19,70.25,540058.0,69.3161,69.3456,69.0701,69.1291,540058.0
2025-01-07 15:40:00,70.25,70.39,70.23,70.29,201958.0,69.1291,69.2669,69.1095,69.1685,201958.0
2025-01-07 15:50:00,70.29,70.48,70.28,70.43,551565.0,69.1685,69.3555,69.1587,69.3063,551565.0
2025-01-08 09:30:00,70.02,70.18,69.89,70.07,366696.0,68.9028,69.0603,68.7749,68.952,366696.0
2025-01-08 09:40:00,70.08,70.23,69.57,69.6,143549.0,68.9619,69.1095,68.46,68.4895,143549.0
2025-01-08 09:50:00,69.6,69.89,69.59,69.64,116298.0,68.4895,68.7749,68.4797,68.5289,116298.0
2025-01-08 10:00:00,69.62,69.75,69.52,69.66,137710.0,68.5092,68.6371,68.4108,68.5486,137710.0
2025-01-08 10:10:00,69.65,69.85,69.56,69.57,144886.0,68.5387,68.7355,68.4501,68.46,144886.0
2025-01-08 10:20:00,69.57,69.64,69.47,69.52,191982.0,68.46,68.5289,68.3616,68.4108,191982.0
2025-01-08 10:30:00,69.53,69.84,69.46,69.82,141860.0,68.4206,68.7257,68.3517,68.706,141860.0
2025-01-08 10:40:00,69.82,70.02,69.8,69.89,75741.0,68.706,68.9028,68.6863,68.7749,75741.0
2025-01-08 10:50:00,69.88,69.99,69.88,69.95,61071.0,68.765,68.8733,68.765,68.8339,61071.0
2025-01-08 11:00:00,69.96,70.02,69.89,70.01,128353.0,68.8438,68.9028,68.7749,68.893,128353.0
2025-01-08 11:10:00,70.0,70.26,69.89,70.25,63292.0,68.8831,69.139,68.7749,69.1291,63292.0
2025-01-08 11:20:00,70.25,70.28,70.08,70.17,147259.0,69.1291,69.1587,68.9619,69.0504,147259.0
2025-01-08 11:30:00,70.18,70.32,70.09,70.32,56083.0,69.0603,69.198,68.9717,69.198,56083.0
2025-01-08 11:40:00,70.32,70.39,70.25,70.34,83202.0,69.198,69.2669,69.1291,69.2177,83202.0
2025-01-08 11:50:00,70.35,70.38,70.25,70.31,65466.0,69.2275,69.2571,69.1291,69.1882,65466.0
2025-01-08 12:00:00,70.32,70.38,70.04,70.07,75792.0,69.198,69.2571,68.9225,68.952,75792.0
2025-01-08 12:10:00,70.08,70.11,70.01,70.04,63740.0,68.9619,68.9914,68.893,68.9225,63740.0
2025-01-08 12:20:00,70.03,70.15,69.94,69.99,161995.0,68.9127,69.0307,68.8241,68.8733,161995.0
2025-01-08 12:30:00,70.0,70.01,69.78,69.79,75087.0,68.8831,68.893,68.6666,68.6765,75087.0
2025-01-08 12:40:00,69.78,69.85,69.74,69.75,68811.0,68.6666,68.7355,68.6273,68.6371,68811.0
2025-01-08 12:50:00,69.74,69.87,69.72,69.85,88771.0,68.6273,68.7552,68.6076,68.7355,88771.0
2025-01-08 13:00:00,69.86,70.09,69.83,70.0,187654.0,68.7454,68.9717,68.7158,68.8831,187654.0
2025-01-08 13:10:00,69.99,70.01,69.88,69.94,69856.0,68.8733,68.893,68.765,68.8241,69856.0
2025-01-08 13:20:00,69.94,70.02,69.9,69.99,50821.0,68.8241,68.9028,68.7847,68.8733,50821.0
2025-01-08 13:30:00,69.98,70.15,69.97,70.12,69422.0,68.8634,69.0307,68.8536,69.0012,69422.0
2025-01-08 13:40:00,70.12,70.14,69.96,69.97,87165.0,69.0012,69.0209,68.8438,68.8536,87165.0
2025-01-08 13:50:00,69.97,69.97,69.74,69.81,58888.0,68.8536,68.8536,68.6273,68.6962,58888.0
2025-01-08 14:00:00,69.81,70.02,69.78,70.02,75254.0,68.6962,68.9028,68.6666,68.9028,75254.0
2025-01-08 14:10:00,70.03,70.15,69.97,70.15,81952.0,68.9127,69.0307,68.8536,69.0307,81952.0
2025-01-08 14:20:00,70.15,70.38,70.13,70.37,77192.0,69.0307,69.2571,69.0111,69.2472,77192.0
2025-01-08 14:30:00,70.36,70.36,70.14,70.16,70090.0,69.2374,69.2374,69.0209,69.0406,70090.0
2025-01-08 14:40:00,70.17,70.17,70.01,70.02,65184.0,69.0504,69.0504,68.893,68.9028,65184.0
2025-01-08 14:50:00,70.03,70.1,70.0,70.02,62812.0,68.9127,68.9815,68.8831,68.9028,62812.0
2025-01-08 15:00:00,70.03,70.14,69.99,70.08,101893.0,68.9127,69.0209,68.8733,68.9619,101893.0
2025-01-08 15:10:00,70.09,70.2,70.07,70.16,110391.0,68.9717,69.0799,68.952,69.0406,110391.0
2025-01-08 15:20:00,70.16,70.23,70.05,70.18,142994.0,69.0406,69.1095,68.9323,69.0603,142994.0
2025-01-08 15:30:00,70.18,70.28,70.18,70.2,86672.0,69.0603,69.1587,69.0603,69.0799,86672.0
2025-01-08 15:40:00,70.2,70.44,70.18,70.42,288046.0,69.0799,69.3161,69.0603,69.2964,288046.0
2025-01-08 15:50:00,70.42,70.7,70.41,70.64,524554.0,69.2964,69.572,69.2866,69.5129,524554.0
2025-01-10 09:30:00,69.99,70.07,69.44,69.47,616409.0,68.8733,68.952,68.3321,68.3616,616409.0
2025-01-10 09:40:00,69.46,69.64,69.34,69.35,358019.0,68.3517,68.5289,68.2337,68.2435,358019.0
2025-01-10 09:50:00,69.35,69.37,68.73,68.81,606980.0,68.2435,68.2632,67.6334,67.7121,606980.0
2025-01-10 10:00:00,68.78,68.85,68.64,68.65,345809.0,67.6826,67.7515,67.5448,67.5547,345809.0
2025-01-10 10:10:00,68.67,68.77,68.42,68.7,301695.0,67.5743,67.6728,67.3283,67.6039,301695.0
2025-01-10 10:20:00,68.7,68.8,68.5,68.6,216893.0,67.6039,67.7023,67.4071,67.5055,216893.0
2025-01-10 10:30:00,68.61,68.83,68.37,68.37,364539.0,67.5153,67.7318,67.2791,67.2791,364539.0
2025-01-10 10:40:00,68.36,68.63,68.33,68.55,193978.0,67.2693,67.535,67.2398,67.4563,193978.0
2025-01-10 10:50:00,68.55,68.68,68.43,68.63,124330.0,67.4563,67.5842,67.3382,67.535,124330.0
2025-01-10 11:00:00,68.65,68.7,68.41,68.51,90834.0,67.5547,67.6039,67.3185,67.4169,90834.0
2025-01-10 11:10:00,68.5,68.56,67.95,67.97,228168.0,67.4071,67.4661,66.8658,66.8855,228168.0
2025-01-10 11:20:00,67.97,68.03,67.79,67.86,210391.0,66.8855,66.9446,66.7084,66.7773,210391.0
2025-01-10 11:30:00,67.87,67.89,67.71,67.77,199048.0,66.7871,66.8068,66.6297,66.6887,199048.0
2025-01-10 11:40:00,67.77,67.9,67.76,67.8,189154.0,66.6887,66.8166,66.6789,66.7182,189154.0
2025-01-10 11:50:00,67.8,67.89,67.64,67.87,246738.0,66.7182,66.8068,66.5608,66.7871,246738.0
2025-01-10 12:00:00,67.88,67.99,67.66,67.7,118369.0,66.797,66.9052,66.5805,66.6198,118369.0
2025-01-10 12:10:00,67.71,67.76,67.63,67.72,117630.0,66.6297,66.6789,66.5509,66.6395,117630.0
2025-01-10 12:20:00,67.72,67.8,67.65,67.72,96024.0,66.6395,66.7182,66.5706,66.6395,96024.0
2025-01-10 12:30:00,67.72,67.8,67.67,67.69,155377.0,66.6395,66.7182,66.5903,66.61,155377.0
2025-01-10 12:40:00,67.7,67.77,67.69,67.77,160319.0,66.6198,66.6887,66.61,66.6887,160319.0
2025-01-10 12:50:00,67.77,67.91,67.67,67.87,159013.0,66.6887,66.8265,66.5903,66.7871,159013.0
2025-01-10 13:00:00,67.87,67.9,67.72,67.76,99054.0,66.7871,66.8166,66.6395,66.6789,99054.0
2025-01-10 13:10:00,67.76,67.83,67.69,67.71,197198.0,66.6789,66.7478,66.61,66.6297,197198.0
2025-01-10 13:20:00,67.7,67.87,67.68,67.75,192133.0,66.6198,66.7871,66.6001,66.669,192133.0
2025-01-10 13:30:00,67.76,67.76,67.61,67.7,148494.0,66.6789,66.6789,66.5313,66.6198,148494.0
2025-01-10 13:40:00,67.7,67.83,67.68,67.83,174775.0,66.6198,66.7478,66.6001,66.7478,174775.0
2025-01-10 13:50:00,67.84,68.01,67.84,67.88,186451.0,66.7576,66.9249,66.7576,66.797,186451.0
2025-01-10 14:00:00,67.88,67.89,67.64,67.65,97918.0,66.797,66.8068,66.5608,66.5706,97918.0
2025-01-10 14:10:00,67.65,67.72,67.58,67.6,101270.0,66.5706,66.6395,66.5017,66.5214,101270.0
2025-01-10 14:20:00,67.59,67.72,67.51,67.67,132856.0,66.5116,66.6395,66.4329,66.5903,132856.0
2025-01-10 14:30:00,67.66,67.67,67.46,67.54,147575.0,66.5805,66.5903,66.3837,66.4624,147575.0
2025-01-10 14:40:00,67.53,67.57,67.44,67.46,208024.0,66.4525,66.4919,66.364,66.3837,208024.0
2025-01-10 14:50:00,67.45,67.59,67.45,67.52,180378.0,66.3738,66.5116,66.3738,66.4427,180378.0
2025-01-10 15:00:00,67.52,67.52,67.41,67.44,538848.0,66.4427,66.4427,66.3345,66.364,538848.0
2025-01-10 15:10:00,67.43,67.47,67.16,67.21,170243.0,66.3541,66.3935,66.0884,66.1376,170243.0
2025-01-10 15:20:00,67.21,67.31,67.11,67.19,665864.0,66.1376,66.236,66.0392,66.118,665864.0
2025-01-10 15:30:00,67.2,67.52,67.07,67.35,560373.0,66.1278,66.4427,65.9999,66.2754,560373.0
2025-01-10 15:40:00,67.35,67.43,67.2,67.25,256771.0,66.2754,66.3541,66.1278,66.177,256771.0
2025-01-10 15:50:00,67.25,67.43,67.15,67.36,1148424.0,66.177,66.3541,66.0786,66.2853,1148424.0
2025-01-13 09:30:00,67.22,67.36,66.5,66.84,1074007.0,66.1475,66.2853,65.439,65.7735,1074007.0
2025-01-13 09:40:00,66.84,66.97,66.63,66.86,321281.0,65.7735,65.9015,65.5669,65.7932,321281.0
2025-01-13 09:50:00,66.87,66.88,66.52,66.66,586391.0,65.8031,65.8129,65.4587,65.5964,586391.0
2025-01-13 10:00:00,66.66,66.68,66.22,66.22,264636.0,65.5964,65.6161,65.1634,65.1634,264636.0
2025-01-13 10:10:00,66.24,66.27,66.04,66.08,260194.0,65.1831,65.2126,64.9863,65.0257,260194.0
2025-01-13 10:20:00,66.07,66.25,65.91,66.23,251469.0,65.0158,65.193,64.8584,65.1733,251469.0
2025-01-13 10:30:00,66.24,66.37,66.12,66.23,267212.0,65.1831,65.311,65.065,65.1733,267212.0
2025-01-13 10:40:00,66.22,66.45,66.15,66.3,137945.0,65.1634,65.3898,65.0946,65.2422,137945.0
2025-01-13 10:50:00,66.3,66.34,66.2,66.26,288611.0,65.2422,65.2815,65.1438,65.2028,288611.0
2025-01-13 11:00:00,66.27,66.27,65.95,66.03,259798.0,65.2126,65.2126,64.8977,64.9765,259798.0
2025-01-13 11:10:00,66.03,66.05,65.94,66.0,192131.0,64.9765,64.9962,64.8879,64.947,192131.0
2025-01-13 11:20:00,66.01,66.05,65.93,66.0,452313.0,64.9568,64.9962,64.8781,64.947,452313.0
2025-01-13 11:30:00,66.01,66.11,65.96,66.01,539272.0,64.9568,65.0552,64.9076,64.9568,539272.0
2025-01-13 11:40:00,66.01,66.02,65.89,65.95,184520.0,64.9568,64.9666,64.8387,64.8977,184520.0
2025-01-13 11:50:00,65.95,66.0,65.9,65.93,132559.0,64.8977,64.947,64.8485,64.8781,132559.0
2025-01-13 12:00:00,65.95,66.25,65.94,66.23,218457.0,64.8977,65.193,64.8879,65.1733,218457.0
2025-01-13 12:10:00,66.22,66.28,66.14,66.25,188527.0,65.1634,65.2225,65.0847,65.193,188527.0
2025-01-13 12:20:00,66.25,66.32,66.14,66.15,204383.0,65.193,65.2618,65.0847,65.0946,204383.0
2025-01-13 12:30:00,66.15,66.22,66.04,66.09,142849.0,65.0946,65.1634,64.9863,65.0355,142849.0
2025-01-13 12:40:00,66.08,66.14,66.05,66.13,109388.0,65.0257,65.0847,64.9962,65.0749,109388.0
2025-01-13 12:50:00,66.13,66.45,66.12,66.41,156724.0,65.0749,65.3898,65.065,65.3504,156724.0
2025-01-13 13:00:00,66.41,66.49,66.32,66.46,127005.0,65.3504,65.4291,65.2618,65.3996,127005.0
2025-01-13 13:10:00,66.46,66.47,66.31,66.37,114238.0,65.3996,65.4095,65.252,65.311,114238.0
2025-01-13 13:20:00,66.37,66.45,66.35,66.43,162769.0,65.311,65.3898,65.2914,65.3701,162769.0
2025-01-13 13:30:00,66.43,66.54,66.42,66.48,163457.0,65.3701,65.4783,65.3602,65.4193,163457.0
2025-01-13 13:40:00,66.48,66.49,66.4,66.49,131140.0,65.4193,65.4291,65.3406,65.4291,131140.0
2025-01-13 13:50:00,66.49,66.71,66.44,66.67,183358.0,65.4291,65.6456,65.3799,65.6063,183358.0
2025-01-13 14:00:00,66.66,66.7,66.5,66.6,143203.0,65.5964,65.6358,65.439,65.5374,143203.0
2025-01-13 14:10:00,66.6,66.66,66.58,66.64,211965.0,65.5374,65.5964,65.5177,65.5767,211965.0
2025-01-13 14:20:00,66.64,66.87,66.63,66.73,332068.0,65.5767,65.8031,65.5669,65.6653,332068.0
2025-01-13 14:30:00,66.73,66.76,66.65,66.75,116309.0,65.6653,65.6948,65.5866,65.685,116309.0
2025-01-13 14:40:00,66.75,66.86,66.67,66.85,544242.0,65.685,65.7932,65.6063,65.7834,544242.0
2025-01-13 14:50:00,66.87,66.95,66.8,66.85,225716.0,65.8031,65.8818,65.7342,65.7834,225716.0
2025-01-13 15:00:00,66.86,67.07,66.78,67.01,471787.0,65.7932,65.9999,65.7145,65.9408,471787.0
2025-01-13 15:10:00,67.01,67.02,66.84,66.87,437865.0,65.9408,65.9507,65.7735,65.8031,437865.0
2025-01-13 15:20:00,66.88,66.96,66.79,66.81,419611.0,65.8129,65.8916,65.7243,65.744,419611.0
2025-01-13 15:30:00,66.81,66.88,66.77,66.84,281836.0,65.744,65.8129,65.7047,65.7735,281836.0
2025-01-13 15:40:00,66.84,66.87,66.72,66.76,349780.0,65.7735,65.8031,65.6555,65.6948,349780.0
2025-01-13 15:50:00,66.76,67.02,66.75,66.96,1524882.0,65.6948,65.9507,65.685,65.8916,1524882.0
2025-01-14 09:30:00,66.98,67.3,66.88,67.13,760051.0,65.9113,66.2262,65.8129,66.0589,760051.0
2025-01-14 09:40:00,67.11,67.34,67.08,67.28,626365.0,66.0392,66.2656,66.0097,66.2065,626365.0
2025-01-14 09:50:00,67.28,67.3,67.12,67.15,145535.0,66.2065,66.2262,66.0491,66.0786,145535.0
2025-01-14 10:00:00,67.16,67.35,67.15,67.19,127564.0,66.0884,66.2754,66.0786,66.118,127564.0
2025-01-14 10:10:00,67.2,67.25,67.1,67.16,159242.0,66.1278,66.177,66.0294,66.0884,159242.0
2025-01-14 10:20:00,67.16,67.27,67.14,67.23,111598.0,66.0884,66.1967,66.0688,66.1573,111598.0
2025-01-14 10:30:00,67.23,67.29,67.15,67.16,169800.0,66.1573,66.2164,66.0786,66.0884,169800.0
2025-01-14 10:40:00,67.15,67.35,67.09,67.31,160109.0,66.0786,66.2754,66.0196,66.236,160109.0
2025-01-14 10:50:00,67.3,67.31,67.21,67.26,85190.0,66.2262,66.236,66.1376,66.1868,85190.0
2025-01-14 11:00:00,67.27,67.27,67.15,67.2,129157.0,66.1967,66.1967,66.0786,66.1278,129157.0
2025-01-14 11:10:00,67.2,67.22,67.0,67.17,106916.0,66.1278,66.1475,65.931,66.0983,106916.0
2025-01-14 11:20:00,67.17,67.29,67.1,67.19,80486.0,66.0983,66.2164,66.0294,66.118,80486.0
2025-01-14 11:30:00,67.19,67.25,67.18,67.18,90962.0,66.118,66.177,66.1081,66.1081,90962.0
2025-01-14 11:40:00,67.19,67.2,66.99,67.08,131329.0,66.118,66.1278,65.9212,66.0097,131329.0
2025-01-14 11:50:00,67.06,67.13,67.04,67.12,483117.0,65.99,66.0589,65.9704,66.0491,483117.0
2025-01-14 12:00:00,67.12,67.25,67.11,67.2,58195.0,66.0491,66.177,66.0392,66.1278,58195.0
2025-01-14 12:10:00,67.21,67.3,67.21,67.23,90270.0,66.1376,66.2262,66.1376,66.1573,90270.0
2025-01-14 12:20:00,67.23,67.48,67.22,67.44,129133.0,66.1573,66.4033,66.1475,66.364,129133.0
2025-01-14 12:30:00,67.43,67.48,67.31,67.45,108747.0,66.3541,66.4033,66.236,66.3738,108747.0
2025-01-14 12:40:00,67.44,67.45,67.32,67.36,83231.0,66.364,66.3738,66.2459,66.2853,83231.0
2025-01-14 12:50:00,67.36,67.63,67.35,67.62,96530.0,66.2853,66.5509,66.2754,66.5411,96530.0
2025-01-14 13:00:00,67.63,67.71,67.6,67.68,82994.0,66.5509,66.6297,66.5214,66.6001,82994.0
2025-01-14 13:10:00,67.69,67.7,67.62,67.65,73084.0,66.61,66.6198,66.5411,66.5706,73084.0
2025-01-14 13:20:00,67.66,67.75,67.65,67.7,78749.0,66.5805,66.669,66.5706,66.6198,78749.0
2025-01-14 13:30:00,67.7,67.84,67.67,67.78,63038.0,66.6198,66.7576,66.5903,66.6985,63038.0
2025-01-14 13:40:00,67.8,67.92,67.78,67.9,56591.0,66.7182,66.8363,66.6985,66.8166,56591.0
2025-01-14 13:50:00,67.9,67.92,67.81,67.81,56302.0,66.8166,66.8363,66.7281,66.7281,56302.0
2025-01-14 14:00:00,67.8,67.8,67.59,67.65,120232.0,66.7182,66.7182,66.5116,66.5706,120232.0
2025-01-14 14:10:00,67.65,67.68,67.56,67.63,171729.0,66.5706,66.6001,66.4821,66.5509,171729.0
2025-01-14 14:20:00,67.63,67.72,67.62,67.64,204425.0,66.5509,66.6395,66.5411,66.5608,204425.0
2025-01-14 14:30:00,67.64,67.86,67.63,67.84,103756.0,66.5608,66.7773,66.5509,66.7576,103756.0
2025-01-14 14:40:00,67.84,67.86,67.77,67.78,95232.0,66.7576,66.7773,66.6887,66.6985,95232.0
2025-01-14 14:50:00,67.78,67.82,67.69,67.75,104133.0,66.6985,66.7379,66.61,66.669,104133.0
2025-01-14 15:00:00,67.75,67.78,67.67,67.75,130337.0,66.669,66.6985,66.5903,66.669,130337.0
2025-01-14 15:10:00,67.75,67.82,67.74,67.8,92809.0,66.669,66.7379,66.6592,66.7182,92809.0
2025-01-14 15:20:00,67.81,67.85,67.79,67.82,128101.0,66.7281,66.7674,66.7084,66.7379,128101.0
2025-01-14 15:30:00,67.83,67.85,67.7,67.73,157998.0,66.7478,66.7674,66.6198,66.6493,157998.0
2025-01-14 15:40:00,67.73,67.9,67.72,67.87,230032.0,66.6493,66.8166,66.6395,66.7871,230032.0
2025-01-14 15:50:00,67.87,68.01,67.78,67.99,678385.0,66.7871,66.9249,66.6985,66.9052,678385.0
2025-01-15 09:30:00,69.27,70.04,69.01,69.7,521904.0,68.1648,68.9225,67.9089,68.5879,521904.0
2025-01-15 09:40:00,69.7,69.95,69.69,69.82,114778.0,68.5879,68.8339,68.5781,68.706,114778.0
2025-01-15 09:50:00,69.83,69.97,69.7,69.87,373496.0,68.7158,68.8536,68.5879,68.7552,373496.0
2025-01-15 10:00:00,69.88,69.88,69.59,69.64,217523.0,68.765,68.765,68.4797,68.5289,217523.0
2025-01-15 10:10:00,69.65,69.74,69.61,69.65,111927.0,68.5387,68.6273,68.4994,68.5387,111927.0
2025-01-15 10:20:00,69.66,69.79,69.63,69.71,274427.0,68.5486,68.6765,68.519,68.5978,274427.0
2025-01-15 10:30:00,69.72,69.82,69.54,69.58,186964.0,68.6076,68.706,68.4305,68.4698,186964.0
2025-01-15 10:40:00,69.57,69.6,69.39,69.44,208785.0,68.46,68.4895,68.2829,68.3321,208785.0
2025-01-15 10:50:00,69.44,69.51,69.36,69.41,85254.0,68.3321,68.4009,68.2533,68.3025,85254.0
2025-01-15 11:00:00,69.43,69.49,69.23,69.42,299651.0,68.3222,68.3813,68.1254,68.3124,299651.0
2025-01-15 11:10:00,69.42,69.54,69.37,69.47,164531.0,68.3124,68.4305,68.2632,68.3616,164531.0
2025-01-15 11:20:00,69.49,69.75,69.46,69.73,145854.0,68.3813,68.6371,68.3517,68.6174,145854.0
2025-01-15 11:30:00,69.71,69.71,69.5,69.6,127444.0,68.5978,68.5978,68.3911,68.4895,127444.0
2025-01-15 11:40:00,69.6,69.61,69.39,69.45,157343.0,68.4895,68.4994,68.2829,68.3419,157343.0
2025-01-15 11:50:00,69.46,69.61,69.4,69.56,104314.0,68.3517,68.4994,68.2927,68.4501,104314.0
2025-01-15 12:00:00,69.56,69.64,69.5,69.59,100830.0,68.4501,68.5289,68.3911,68.4797,100830.0
2025-01-15 12:10:00,69.6,69.68,69.47,69.55,231331.0,68.4895,68.5682,68.3616,68.4403,231331.0
2025-01-15 12:20:00,69.56,69.57,69.46,69.53,86683.0,68.4501,68.46,68.3517,68.4206,86683.0
2025-01-15 12:30:00,69.53,69.57,69.44,69.55,58034.0,68.4206,68.46,68.3321,68.4403,58034.0
2025-01-15 12:40:00,69.56,69.58,69.51,69.55,84588.0,68.4501,68.4698,68.4009,68.4403,84588.0
2025-01-15 12:50:00,69.55,69.6,69.49,69.52,93887.0,68.4403,68.4895,68.3813,68.4108,93887.0
2025-01-15 13:00:00,69.52,69.58,69.48,69.5,81421.0,68.4108,68.4698,68.3714,68.3911,81421.0
2025-01-15 13:10:00,69.5,69.62,69.43,69.62,86058.0,68.3911,68.5092,68.3222,68.5092,86058.0
2025-01-15 13:20:00,69.63,69.66,69.45,69.47,100820.0,68.519,68.5486,68.3419,68.3616,100820.0
2025-01-15 13:30:00,69.47,69.55,69.46,69.55,85944.0,68.3616,68.4403,68.3517,68.4403,85944.0
2025-01-15 13:40:00,69.55,69.74,69.51,69.62,146426.0,68.4403,68.6273,68.4009,68.5092,146426.0
2025-01-15 13:50:00,69.62,69.68,69.61,69.65,67708.0,68.5092,68.5682,68.4994,68.5387,67708.0
2025-01-15 14:00:00,69.65,69.7,69.6,69.62,72141.0,68.5387,68.5879,68.4895,68.5092,72141.0
2025-01-15 14:10:00,69.61,69.69,69.57,69.65,76601.0,68.4994,68.5781,68.46,68.5387,76601.0
2025-01-15 14:20:00,69.65,69.81,69.64,69.8,136249.0,68.5387,68.6962,68.5289,68.6863,136249.0
2025-01-15 14:30:00,69.8,69.89,69.75,69.76,215473.0,68.6863,68.7749,68.6371,68.647,215473.0
2025-01-15 14:40:00,69.75,69.81,69.67,69.68,123125.0,68.6371,68.6962,68.5584,68.5682,123125.0
2025-01-15 14:50:00,69.67,69.69,69.54,69.56,105862.0,68.5584,68.5781,68.4305,68.4501,105862.0
2025-01-15 15:00:00,69.56,69.59,69.47,69.55,159108.0,68.4501,68.4797,68.3616,68.4403,159108.0
2025-01-15 15:10:00,69.55,69.62,69.4,69.42,184763.0,68.4403,68.5092,68.2927,68.3124,184763.0
2025-01-15 15:20:00,69.42,69.63,69.4,69.56,310969.0,68.3124,68.519,68.2927,68.4501,310969.0
2025-01-15 15:30:00,69.56,69.59,69.45,69.58,116807.0,68.4501,68.4797,68.3419,68.4698,116807.0
2025-01-15 15:40:00,69.57,69.57,69.16,69.16,260842.0,68.46,68.46,68.0565,68.0565,260842.0
2025-01-15 15:50:00,69.18,69.39,69.08,69.26,819644.0,68.0762,68.2829,67.9778,68.1549,819644.0
2025-01-16 09:30:00,68.96,69.89,68.89,69.81,337170.0,67.8597,68.7749,67.7908,68.6962,337170.0
2025-01-16 09:40:00,69.83,69.87,69.56,69.84,69207.0,68.7158,68.7552,68.4501,68.7257,69207.0
2025-01-16 09:50:00,69.83,69.86,69.68,69.7,219383.0,68.7158,68.7454,68.5682,68.5879,219383.0
2025-01-16 10:00:00,69.7,69.95,69.6,69.94,199673.0,68.5879,68.8339,68.4895,68.8241,199673.0
2025-01-16 10:10:00,69.95,69.95,69.65,69.76,112355.0,68.8339,68.8339,68.5387,68.647,112355.0
2025-01-16 10:20:00,69.76,69.85,69.71,69.81,88631.0,68.647,68.7355,68.5978,68.6962,88631.0
2025-01-16 10:30:00,69.8,69.99,69.77,69.98,229451.0,68.6863,68.8733,68.6568,68.8634,229451.0
2025-01-16 10:40:00,69.97,70.19,69.9,70.19,108474.0,68.8536,69.0701,68.7847,69.0701,108474.0
2025-01-16 10:50:00,70.2,70.41,70.14,70.37,103384.0,69.0799,69.2866,69.0209,69.2472,103384.0
2025-01-16 11:00:00,70.38,70.73,70.35,70.72,101358.0,69.2571,69.6015,69.2275,69.5916,101358.0
2025-01-16 11:10:00,70.72,70.72,70.38,70.54,808709.0,69.5916,69.5916,69.2571,69.4145,808709.0
2025-01-16 11:20:00,70.54,70.61,70.51,70.58,280304.0,69.4145,69.4834,69.385,69.4539,280304.0
2025-01-16 11:30:00,70.57,70.98,70.54,70.96,193066.0,69.444,69.8475,69.4145,69.8278,193066.0
2025-01-16 11:40:00,70.95,71.05,70.82,70.84,96751.0,69.818,69.9164,69.69,69.7097,96751.0
2025-01-16 11:50:00,70.84,70.96,70.78,70.92,106385.0,69.7097,69.8278,69.6507,69.7885,106385.0
2025-01-16 12:00:00,70.91,71.22,70.9,71.18,196672.0,69.7786,70.0837,69.7688,70.0443,196672.0
2025-01-16 12:10:00,71.17,71.24,71.05,71.1,114790.0,70.0345,70.1033,69.9164,69.9656,114790.0
2025-01-16 12:20:00,71.1,71.31,71.1,71.29,104054.0,69.9656,70.1722,69.9656,70.1525,104054.0
2025-01-16 12:30:00,71.3,71.33,71.14,71.23,145521.0,70.1624,70.1919,70.0049,70.0935,145521.0
2025-01-16 12:40:00,71.23,71.25,71.14,71.15,95838.0,70.0935,70.1132,70.0049,70.0148,95838.0
2025-01-16 12:50:00,71.15,71.19,71.03,71.05,107830.0,70.0148,70.0541,69.8967,69.9164,107830.0
2025-01-16 13:00:00,71.05,71.25,71.04,71.24,75324.0,69.9164,70.1132,69.9065,70.1033,75324.0
2025-01-16 13:10:00,71.23,71.27,71.15,71.24,84385.0,70.0935,70.1329,70.0148,70.1033,84385.0
2025-01-16 13:20:00,71.23,71.35,71.21,71.24,190380.0,70.0935,70.2116,70.0738,70.1033,190380.0
2025-01-16 13:30:00,71.23,71.26,71.13,71.15,97938.0,70.0935,70.123,69.9951,70.0148,97938.0
2025-01-16 13:40:00,71.16,71.24,71.1,71.23,85600.0,70.0246,70.1033,69.9656,70.0935,85600.0
2025-01-16 13:50:00,71.24,71.28,71.12,71.15,91005.0,70.1033,70.1427,69.9853,70.0148,91005.0
2025-01-16 14:00:00,71.15,71.23,71.12,71.22,83303.0,70.0148,70.0935,69.9853,70.0837,83303.0
2025-01-16 14:10:00,71.22,71.31,71.18,71.27,124743.0,70.0837,70.1722,70.0443,70.1329,124743.0
2025-01-16 14:20:00,71.26,71.34,71.23,71.34,161646.0,70.123,70.2017,70.0935,70.2017,161646.0
2025-01-16 14:30:00,71.34,71.41,71.29,71.34,116356.0,70.2017,70.2706,70.1525,70.2017,116356.0
2025-01-16 14:40:00,71.34,71.35,71.11,71.12,181839.0,70.2017,70.2116,69.9754,69.9853,181839.0
2025-01-16 14:50:00,71.11,71.35,71.08,71.23,102311.0,69.9754,70.2116,69.9459,70.0935,102311.0
2025-01-16 15:00:00,71.23,71.27,71.03,71.06,110116.0,70.0935,70.1329,69.8967,69.9262,110116.0
2025-01-16 15:10:00,71.06,71.11,71.02,71.09,97801.0,69.9262,69.9754,69.8869,69.9557,97801.0
2025-01-16 15:20:00,71.1,71.18,70.94,71.14,208992.0,69.9656,70.0443,69.8081,70.0049,208992.0
2025-01-16 15:30:00,71.14,71.27,71.14,71.25,135129.0,70.0049,70.1329,70.0049,70.1132,135129.0
2025-01-16 15:40:00,71.26,71.32,71.17,71.22,249125.0,70.123,70.1821,70.0345,70.0837,249125.0
2025-01-16 15:50:00,71.21,71.42,71.19,71.38,722688.0,70.0738,70.2805,70.0541,70.2411,722688.0
2025-01-17 09:30:00,71.09,71.84,71.0,71.53,1484033.0,69.9557,70.6938,69.8672,70.3887,1484033.0
2025-01-17 09:40:00,71.54,71.77,71.46,71.7,101192.0,70.3986,70.6249,70.3198,70.556,101192.0
2025-01-17 09:50:00,71.7,71.83,71.33,71.35,165857.0,70.556,70.6839,70.1919,70.2116,165857.0
2025-01-17 10:00:00,71.35,71.56,71.3,71.35,173626.0,70.2116,70.4182,70.1624,70.2116,173626.0
2025-01-17 10:10:00,71.36,71.66,71.36,71.63,252457.0,70.2214,70.5166,70.2214,70.4871,252457.0
2025-01-17 10:20:00,71.63,71.81,71.62,71.77,144106.0,70.4871,70.6642,70.4773,70.6249,144106.0
2025-01-17 10:30:00,71.77,71.77,71.44,71.53,112320.0,70.6249,70.6249,70.3002,70.3887,112320.0
2025-01-17 10:40:00,71.53,71.57,71.37,71.52,83059.0,70.3887,70.4281,70.2313,70.3789,83059.0
2025-01-17 10:50:00,71.55,71.73,71.55,71.64,163881.0,70.4084,70.5855,70.4084,70.497,163881.0
2025-01-17 11:00:00,71.65,71.71,71.54,71.68,130773.0,70.5068,70.5658,70.3986,70.5363,130773.0
2025-01-17 11:10:00,71.68,71.74,71.6,71.65,86955.0,70.5363,70.5954,70.4576,70.5068,86955.0
2025-01-17 11:20:00,71.65,71.68,71.58,71.58,81459.0,70.5068,70.5363,70.4379,70.4379,81459.0
2025-01-17 11:30:00,71.58,71.6,71.42,71.45,76688.0,70.4379,70.4576,70.2805,70.31,76688.0
2025-01-17 11:40:00,71.45,71.55,70.96,71.44,188661.0,70.31,70.4084,69.8278,70.3002,188661.0
2025-01-17 11:50:00,71.44,71.49,71.37,71.38,74979.0,70.3002,70.3494,70.2313,70.2411,74979.0
2025-01-17 12:00:00,71.39,71.4,71.25,71.31,142035.0,70.251,70.2608,70.1132,70.1722,142035.0
2025-01-17 12:10:00,71.33,71.34,71.26,71.3,97393.0,70.1919,70.2017,70.123,70.1624,97393.0
2025-01-17 12:20:00,71.31,71.4,71.3,71.34,56996.0,70.1722,70.2608,70.1624,70.2017,56996.0
2025-01-17 12:30:00,71.35,71.4,71.31,71.37,77598.0,70.2116,70.2608,70.1722,70.2313,77598.0
2025-01-17 12:40:00,71.37,71.38,71.29,71.3,45902.0,70.2313,70.2411,70.1525,70.1624,45902.0
2025-01-17 12:50:00,71.31,71.34,71.25,71.31,91175.0,70.1722,70.2017,70.1132,70.1722,91175.0
2025-01-17 13:00:00,71.31,71.31,71.18,71.22,63743.0,70.1722,70.1722,70.0443,70.0837,63743.0
2025-01-17 13:10:00,71.23,71.28,71.14,71.16,64123.0,70.0935,70.1427,70.0049,70.0246,64123.0
2025-01-17 13:20:00,71.16,71.17,71.11,71.14,44804.0,70.0246,70.0345,69.9754,70.0049,44804.0
2025-01-17 13:30:00,71.13,71.13,71.01,71.09,65969.0,69.9951,69.9951,69.877,69.9557,65969.0
2025-01-17 13:40:00,71.1,71.16,71.05,71.09,77468.0,69.9656,70.0246,69.9164,69.9557,77468.0
2025-01-17 13:50:00,71.09,71.11,71.04,71.09,41381.0,69.9557,69.9754,69.9065,69.9557,41381.0
2025-01-17 14:00:00,71.09,71.13,71.03,71.09,90585.0,69.9557,69.9951,69.8967,69.9557,90585.0
2025-01-17 14:10:00,71.08,71.12,70.97,70.97,80837.0,69.9459,69.9853,69.8377,69.8377,80837.0
2025-01-17 14:20:00,70.98,71.04,70.97,71.02,66739.0,69.8475,69.9065,69.8377,69.8869,66739.0
2025-01-17 14:30:00,71.02,71.03,70.92,70.94,64611.0,69.8869,69.8967,69.7885,69.8081,64611.0
2025-01-17 14:40:00,70.93,70.96,70.88,70.88,49378.0,69.7983,69.8278,69.7491,69.7491,49378.0
2025-01-17 14:50:00,70.89,70.9,70.84,70.87,91533.0,69.7589,69.7688,69.7097,69.7392,91533.0
2025-01-17 15:00:00,70.86,71.02,70.83,70.98,129234.0,69.7294,69.8869,69.6999,69.8475,129234.0
2025-01-17 15:10:00,70.98,71.0,70.92,70.97,67444.0,69.8475,69.8672,69.7885,69.8377,67444.0
2025-01-17 15:20:00,70.97,71.03,70.96,71.0,86979.0,69.8377,69.8967,69.8278,69.8672,86979.0
2025-01-17 15:30:00,70.99,71.07,70.99,71.02,80410.0,69.8573,69.9361,69.8573,69.8869,80410.0
2025-01-17 15:40:00,71.01,71.03,70.88,70.95,154990.0,69.877,69.8967,69.7491,69.818,154990.0
2025-01-17 15:50:00,70.94,71.12,70.74,70.8,856245.0,69.8081,69.9853,69.6113,69.6704,856245.0
2025-01-21 09:30:00,71.36,71.59,70.91,71.53,737497.0,70.2214,70.4478,69.7786,70.3887,737497.0
2025-01-21 09:40:00,71.51,71.7,71.37,71.55,267285.0,70.369,70.556,70.2313,70.4084,267285.0
2025-01-21 09:50:00,71.55,71.88,71.44,71.87,175346.0,70.4084,70.7331,70.3002,70.7233,175346.0
2025-01-21 10:00:00,71.86,71.88,71.6,71.67,268469.0,70.7135,70.7331,70.4576,70.5265,268469.0
2025-01-21 10:10:00,71.66,71.68,71.44,71.48,163485.0,70.5166,70.5363,70.3002,70.3395,163485.0
2025-01-21 10:20:00,71.46,71.58,71.35,71.36,249321.0,70.3198,70.4379,70.2116,70.2214,249321.0
2025-01-21 10:30:00,71.37,71.41,71.24,71.37,141331.0,70.2313,70.2706,70.1033,70.2313,141331.0
2025-01-21 10:40:00,71.37,71.54,71.32,71.53,376674.0,70.2313,70.3986,70.1821,70.3887,376674.0
2025-01-21 10:50:00,71.52,71.59,71.46,71.5,126422.0,70.3789,70.4478,70.3198,70.3592,126422.0
2025-01-21 11:00:00,71.49,71.63,71.47,71.62,161597.0,70.3494,70.4871,70.3297,70.4773,161597.0
2025-01-21 11:10:00,71.62,71.68,71.53,71.67,127108.0,70.4773,70.5363,70.3887,70.5265,127108.0
2025-01-21 11:20:00,71.67,71.68,71.53,71.58,123085.0,70.5265,70.5363,70.3887,70.4379,123085.0
2025-01-21 11:30:00,71.59,71.71,71.5,71.6,130426.0,70.4478,70.5658,70.3592,70.4576,130426.0
2025-01-21 11:40:00,71.6,71.62,71.42,71.5,175234.0,70.4576,70.4773,70.2805,70.3592,175234.0
2025-01-21 11:50:00,71.5,71.57,71.43,71.55,80510.0,70.3592,70.4281,70.2903,70.4084,80510.0
2025-01-21 12:00:00,71.55,71.64,71.49,71.63,121623.0,70.4084,70.497,70.3494,70.4871,121623.0
2025-01-21 12:10:00,71.62,71.64,71.51,71.55,87068.0,70.4773,70.497,70.369,70.4084,87068.0
2025-01-21 12:20:00,71.55,71.58,71.3,71.31,135301.0,70.4084,70.4379,70.1624,70.1722,135301.0
2025-01-21 12:30:00,71.3,71.38,71.19,71.23,161325.0,70.1624,70.2411,70.0541,70.0935,161325.0
2025-01-21 12:40:00,71.23,71.26,71.17,71.22,106716.0,70.0935,70.123,70.0345,70.0837,106716.0
2025-01-21 12:50:00,71.21,71.22,71.05,71.09,145885.0,70.0738,70.0837,69.9164,69.9557,145885.0
2025-01-21 13:00:00,71.09,71.34,71.05,71.31,162716.0,69.9557,70.2017,69.9164,70.1722,162716.0
2025-01-21 13:10:00,71.32,71.34,71.24,71.27,67109.0,70.1821,70.2017,70.1033,70.1329,67109.0
2025-01-21 13:20:00,71.26,71.28,71.14,71.17,73168.0,70.123,70.1427,70.0049,70.0345,73168.0
2025-01-21 13:30:00,71.18,71.2,71.09,71.11,240532.0,70.0443,70.064,69.9557,69.9754,240532.0
2025-01-21 13:40:00,71.1,71.16,71.07,71.14,207999.0,69.9656,70.0246,69.9361,70.0049,207999.0
2025-01-21 13:50:00,71.14,71.19,71.07,71.15,276882.0,70.0049,70.0541,69.9361,70.0148,276882.0
2025-01-21 14:00:00,71.15,71.28,71.11,71.25,146205.0,70.0148,70.1427,69.9754,70.1132,146205.0
2025-01-21 14:10:00,71.26,71.33,71.23,71.31,256751.0,70.123,70.1919,70.0935,70.1722,256751.0
2025-01-21 14:20:00,71.32,71.41,71.25,71.25,195712.0,70.1821,70.2706,70.1132,70.1132,195712.0
2025-01-21 14:30:00,71.25,71.28,71.11,71.14,107286.0,70.1132,70.1427,69.9754,70.0049,107286.0
2025-01-21 14:40:00,71.14,71.18,71.13,71.15,95677.0,70.0049,70.0443,69.9951,70.0148,95677.0
2025-01-21 14:50:00,71.14,71.17,71.08,71.11,117085.0,70.0049,70.0345,69.9459,69.9754,117085.0
2025-01-21 15:00:00,71.09,71.15,71.06,71.12,133098.0,69.9557,70.0148,69.9262,69.9853,133098.0
2025-01-21 15:10:00,71.12,71.14,71.01,71.12,297361.0,69.9853,70.0049,69.877,69.9853,297361.0
2025-01-21 15:20:00,71.11,71.19,71.04,71.06,296183.0,69.9754,70.0541,69.9065,69.9262,296183.0
2025-01-21 15:30:00,71.06,71.06,70.98,70.99,196098.0,69.9262,69.9262,69.8475,69.8573,196098.0
2025-01-21 15:40:00,70.98,71.0,70.89,70.91,264311.0,69.8475,69.8672,69.7589,69.7786,264311.0
2025-01-21 15:50:00,70.9,70.94,70.78,70.87,890729.0,69.7688,69.8081,69.6507,69.7392,890729.0
2025-01-22 09:30:00,70.56,70.57,69.18,69.89,573763.0,69.4342,69.444,68.0762,68.7749,573763.0
2025-01-22 09:40:00,69.91,70.09,69.68,69.69,293669.0,68.7946,68.9717,68.5682,68.5781,293669.0
2025-01-22 09:50:00,69.69,69.77,69.5,69.74,210777.0,68.5781,68.6568,68.3911,68.6273,210777.0
2025-01-22 10:00:00,69.74,69.89,69.68,69.77,232116.0,68.6273,68.7749,68.5682,68.6568,232116.0
2025-01-22 10:10:00,69.77,69.79,69.56,69.58,343726.0,68.6568,68.6765,68.4501,68.4698,343726.0
2025-01-22 10:20:00,69.58,69.71,69.2,69.24,222967.0,68.4698,68.5978,68.0959,68.1353,222967.0
2025-01-22 10:30:00,69.23,69.41,69.2,69.25,150320.0,68.1254,68.3025,68.0959,68.1451,150320.0
2025-01-22 10:40:00,69.25,69.34,69.09,69.11,246396.0,68.1451,68.2337,67.9876,68.0073,246396.0
2025-01-22 10:50:00,69.13,69.15,68.87,68.89,167406.0,68.027,68.0467,67.7712,67.7908,167406.0
2025-01-22 11:00:00,68.88,69.01,68.82,68.84,244245.0,67.781,67.9089,67.722,67.7416,244245.0
2025-01-22 11:10:00,68.83,68.87,68.68,68.69,198574.0,67.7318,67.7712,67.5842,67.594,198574.0
2025-01-22 11:20:00,68.68,68.85,68.57,68.81,277435.0,67.5842,67.7515,67.4759,67.7121,277435.0
2025-01-22 11:30:00,68.81,68.96,68.71,68.95,113441.0,67.7121,67.8597,67.6137,67.8499,113441.0
2025-01-22 11:40:00,68.95,68.96,68.82,68.82,159031.0,67.8499,67.8597,67.722,67.722,159031.0
2025-01-22 11:50:00,68.81,68.92,68.79,68.8,181061.0,67.7121,67.8204,67.6924,67.7023,181061.0
2025-01-22 12:00:00,68.8,68.86,68.61,68.69,199698.0,67.7023,67.7613,67.5153,67.594,199698.0
2025-01-22 12:10:00,68.69,68.87,68.68,68.86,216458.0,67.594,67.7712,67.5842,67.7613,216458.0
2025-01-22 12:20:00,68.86,68.86,68.67,68.8,181702.0,67.7613,67.7613,67.5743,67.7023,181702.0
2025-01-22 12:30:00,68.8,68.9,68.77,68.83,133306.0,67.7023,67.8007,67.6728,67.7318,133306.0
2025-01-22 12:40:00,68.82,68.84,68.67,68.67,160513.0,67.722,67.7416,67.5743,67.5743,160513.0
2025-01-22 12:50:00,68.68,68.71,68.62,68.64,131189.0,67.5842,67.6137,67.5251,67.5448,131189.0
2025-01-22 13:00:00,68.63,68.69,68.58,68.64,221817.0,67.535,67.594,67.4858,67.5448,221817.0
2025-01-22 13:10:00,68.64,68.93,68.62,68.89,202218.0,67.5448,67.8302,67.5251,67.7908,202218.0
2025-01-22 13:20:00,68.89,68.91,68.86,68.89,156941.0,67.7908,67.8105,67.7613,67.7908,156941.0
2025-01-22 13:30:00,68.9,68.91,68.84,68.9,78573.0,67.8007,67.8105,67.7416,67.8007,78573.0
2025-01-22 13:40:00,68.9,68.91,68.81,68.82,92571.0,67.8007,67.8105,67.7121,67.722,92571.0
2025-01-22 13:50:00,68.82,68.82,68.68,68.68,74563.0,67.722,67.722,67.5842,67.5842,74563.0
2025-01-22 14:00:00,68.68,68.75,68.66,68.68,89000.0,67.5842,67.6531,67.5645,67.5842,89000.0
2025-01-22 14:10:00,68.69,68.71,68.65,68.67,59249.0,67.594,67.6137,67.5547,67.5743,59249.0
2025-01-22 14:20:00,68.67,68.82,68.67,68.77,163356.0,67.5743,67.722,67.5743,67.6728,163356.0
2025-01-22 14:30:00,68.77,68.89,68.75,68.86,142927.0,67.6728,67.7908,67.6531,67.7613,142927.0
2025-01-22 14:40:00,68.87,68.88,68.73,68.75,88431.0,67.7712,67.781,67.6334,67.6531,88431.0
2025-01-22 14:50:00,68.75,68.75,68.65,68.7,172729.0,67.6531,67.6531,67.5547,67.6039,172729.0
2025-01-22 15:00:00,68.7,68.7,68.56,68.61,239538.0,67.6039,67.6039,67.4661,67.5153,239538.0
2025-01-22 15:10:00,68.62,68.63,68.41,68.44,261170.0,67.5251,67.535,67.3185,67.348,261170.0
2025-01-22 15:20:00,68.45,68.55,68.43,68.49,225560.0,67.3579,67.4563,67.3382,67.3972,225560.0
2025-01-22 15:30:00,68.48,68.61,68.44,68.52,234159.0,67.3874,67.5153,67.348,67.4267,234159.0
2025-01-22 15:40:00,68.52,68.53,68.34,68.43,440940.0,67.4267,67.4366,67.2496,67.3382,440940.0
2025-01-22 15:50:00,68.42,68.58,68.36,68.48,1196332.0,67.3283,67.4858,67.2693,67.3874,1196332.0
2025-01-23 09:30:00,68.85,69.04,68.58,68.73,404452.0,67.7515,67.9384,67.4858,67.6334,404452.0
2025-01-23 09:40:00,68.74,68.74,68.36,68.41,352177.0,67.6432,67.6432,67.2693,67.3185,352177.0
2025-01-23 09:50:00,68.41,68.67,68.39,68.62,312097.0,67.3185,67.5743,67.2988,67.5251,312097.0
2025-01-23 10:00:00,68.62,68.64,68.39,68.4,123224.0,67.5251,67.5448,67.2988,67.3087,123224.0
2025-01-23 10:10:00,68.4,68.5,68.37,68.48,104507.0,67.3087,67.4071,67.2791,67.3874,104507.0
2025-01-23 10:20:00,68.47,68.48,68.34,68.45,127528.0,67.3775,67.3874,67.2496,67.3579,127528.0
2025-01-23 10:30:00,68.45,68.58,68.26,68.32,138445.0,67.3579,67.4858,67.1709,67.2299,138445.0
2025-01-23 10:40:00,68.32,68.58,68.28,68.52,165717.0,67.2299,67.4858,67.1906,67.4267,165717.0
2025-01-23 10:50:00,68.53,68.62,68.48,68.57,133842.0,67.4366,67.5251,67.3874,67.4759,133842.0
2025-01-23 11:00:00,68.58,68.79,68.58,68.69,131292.0,67.4858,67.6924,67.4858,67.594,131292.0
2025-01-23 11:10:00,68.7,68.99,68.68,68.99,103387.0,67.6039,67.8892,67.5842,67.8892,103387.0
2025-01-23 11:20:00,68.99,69.04,68.87,68.96,129228.0,67.8892,67.9384,67.7712,67.8597,129228.0
2025-01-23 11:30:00,68.97,69.02,68.82,68.98,114367.0,67.8696,67.9188,67.722,67.8794,114367.0
2025-01-23 11:40:00,68.98,69.07,68.91,68.99,96829.0,67.8794,67.968,67.8105,67.8892,96829.0
2025-01-23 11:50:00,69.0,69.06,68.87,68.93,60284.0,67.8991,67.9581,67.7712,67.8302,60284.0
2025-01-23 12:00:00,68.93,69.04,68.92,69.0,72550.0,67.8302,67.9384,67.8204,67.8991,72550.0
2025-01-23 12:10:00,69.01,69.14,68.99,69.09,96306.0,67.9089,68.0369,67.8892,67.9876,96306.0
2025-01-23 12:20:00,69.09,69.22,69.05,69.11,162134.0,67.9876,68.1156,67.9483,68.0073,162134.0
2025-01-23 12:30:00,69.11,69.23,69.11,69.11,97905.0,68.0073,68.1254,68.0073,68.0073,97905.0
2025-01-23 12:40:00,69.11,69.21,69.08,69.2,121706.0,68.0073,68.1057,67.9778,68.0959,121706.0
2025-01-23 12:50:00,69.2,69.21,69.05,69.07,79010.0,68.0959,68.1057,67.9483,67.968,79010.0
2025-01-23 13:00:00,69.07,69.24,69.07,69.2,95817.0,67.968,68.1353,67.968,68.0959,95817.0
2025-01-23 13:10:00,69.2,69.35,69.17,69.22,346127.0,68.0959,68.2435,68.0664,68.1156,346127.0
2025-01-23 13:20:00,69.23,69.25,69.13,69.2,148980.0,68.1254,68.1451,68.027,68.0959,148980.0
2025-01-23 13:30:00,69.21,69.24,68.96,68.97,127737.0,68.1057,68.1353,67.8597,67.8696,127737.0
2025-01-23 13:40:00,68.97,69.02,68.88,68.91,154349.0,67.8696,67.9188,67.781,67.8105,154349.0
2025-01-23 13:50:00,68.91,69.01,68.9,68.98,133951.0,67.8105,67.9089,67.8007,67.8794,133951.0
2025-01-23 14:00:00,68.96,68.97,68.82,68.96,126446.0,67.8597,67.8696,67.722,67.8597,126446.0
2025-01-23 14:10:00,68.96,69.07,68.89,68.97,159139.0,67.8597,67.968,67.7908,67.8696,159139.0
2025-01-23 14:20:00,68.98,68.99,68.9,68.93,138657.0,67.8794,67.8892,67.8007,67.8302,138657.0
2025-01-23 14:30:00,68.93,69.02,68.85,68.88,96173.0,67.8302,67.9188,67.7515,67.781,96173.0
2025-01-23 14:40:00,68.86,68.99,68.86,68.98,199106.0,67.7613,67.8892,67.7613,67.8794,199106.0
2025-01-23 14:50:00,68.97,69.1,68.93,69.06,271238.0,67.8696,67.9975,67.8302,67.9581,271238.0
2025-01-23 15:00:00,69.06,69.06,68.94,68.99,173750.0,67.9581,67.9581,67.84,67.8892,173750.0
2025-01-23 15:10:00,69.0,69.02,68.9,68.96,185187.0,67.8991,67.9188,67.8007,67.8597,185187.0
2025-01-23 15:20:00,68.96,69.07,68.89,69.07,229249.0,67.8597,67.968,67.7908,67.968,229249.0
2025-01-23 15:30:00,69.08,69.16,69.05,69.15,228639.0,67.9778,68.0565,67.9483,68.0467,228639.0
2025-01-23 15:40:00,69.15,69.3,69.15,69.25,246915.0,68.0467,68.1943,68.0467,68.1451,246915.0
2025-01-23 15:50:00,69.24,69.25,68.97,69.22,780208.0,68.1353,68.1451,67.8696,68.1156,780208.0
2025-01-24 09:30:00,68.1,70.31,68.0,70.09,1615497.0,67.0134,69.1882,66.915,68.9717,1615497.0
2025-01-24 09:40:00,70.1,71.37,70.09,70.86,953102.0,68.9815,70.2313,68.9717,69.7294,953102.0
2025-01-24 09:50:00,70.81,71.19,70.37,71.19,411263.0,69.6802,70.0541,69.2472,70.0541,411263.0
2025-01-24 10:00:00,71.16,72.06,71.01,72.06,800404.0,70.0246,70.9103,69.877,70.9103,800404.0
2025-01-24 10:10:00,72.06,72.51,71.44,71.78,865373.0,70.9103,71.3531,70.3002,70.6347,865373.0
2025-01-24 10:20:00,71.78,71.91,71.36,71.91,338446.0,70.6347,70.7627,70.2214,70.7627,338446.0
2025-01-24 10:30:00,71.86,72.21,71.85,72.2,396312.0,70.7135,71.0579,70.7036,71.048,396312.0
2025-01-24 10:40:00,72.19,72.75,72.08,72.63,440882.0,71.0382,71.5893,70.9299,71.4712,440882.0
2025-01-24 10:50:00,72.59,72.78,72.46,72.63,383089.0,71.4318,71.6188,71.3039,71.4712,383089.0
2025-01-24 11:00:00,72.61,72.89,72.48,72.83,422032.0,71.4515,71.727,71.3236,71.668,422032.0
2025-01-24 11:10:00,72.84,73.25,72.83,72.98,424632.0,71.6778,72.0813,71.668,71.8156,424632.0
2025-01-24 11:20:00,72.98,73.02,72.72,72.86,226025.0,71.8156,71.8549,71.5597,71.6975,226025.0
2025-01-24 11:30:00,72.86,73.09,72.65,73.08,195947.0,71.6975,71.9238,71.4908,71.914,195947.0
2025-01-24 11:40:00,73.09,73.1,72.6,72.7,352560.0,71.9238,71.9337,71.4416,71.54,352560.0
2025-01-24 11:50:00,72.7,73.08,72.69,72.92,239721.0,71.54,71.914,71.5302,71.7565,239721.0
2025-01-24 12:00:00,72.92,72.96,72.15,72.3,293128.0,71.7565,71.7959,70.9988,71.1464,293128.0
2025-01-24 12:10:00,72.28,72.53,72.26,72.5,123887.0,71.1268,71.3728,71.1071,71.3432,123887.0
2025-01-24 12:20:00,72.5,72.69,72.41,72.63,114529.0,71.3432,71.5302,71.2547,71.4712,114529.0
2025-01-24 12:30:00,72.62,72.65,72.41,72.63,111695.0,71.4613,71.4908,71.2547,71.4712,111695.0
2025-01-24 12:40:00,72.65,72.7,72.42,72.5,108298.0,71.4908,71.54,71.2645,71.3432,108298.0
2025-01-24 12:50:00,72.5,72.57,72.31,72.41,128218.0,71.3432,71.4121,71.1563,71.2547,128218.0
2025-01-24 13:00:00,72.41,72.52,72.06,72.06,249712.0,71.2547,71.3629,70.9103,70.9103,249712.0
2025-01-24 13:10:00,72.08,72.31,72.07,72.22,180204.0,70.9299,71.1563,70.9201,71.0677,180204.0
2025-01-24 13:20:00,72.23,72.43,72.21,72.34,207563.0,71.0775,71.2744,71.0579,71.1858,207563.0
2025-01-24 13:30:00,72.34,72.55,72.28,72.5,207341.0,71.1858,71.3924,71.1268,71.3432,207341.0
2025-01-24 13:40:00,72.51,72.69,72.49,72.61,192840.0,71.3531,71.5302,71.3334,71.4515,192840.0
2025-01-24 13:50:00,72.6,72.64,72.49,72.61,162381.0,71.4416,71.481,71.3334,71.4515,162381.0
2025-01-24 14:00:00,72.61,72.82,72.57,72.8,201859.0,71.4515,71.6581,71.4121,71.6385,201859.0
2025-01-24 14:10:00,72.8,72.9,72.52,72.85,615130.0,71.6385,71.7369,71.3629,71.6877,615130.0
2025-01-24 14:20:00,72.85,73.18,72.76,73.07,586428.0,71.6877,72.0124,71.5991,71.9041,586428.0
2025-01-24 14:30:00,73.07,73.4,73.05,73.39,445443.0,71.9041,72.2289,71.8845,72.219,445443.0
2025-01-24 14:40:00,73.38,73.62,73.37,73.6,445448.0,72.2092,72.4454,72.1994,72.4257,445448.0
2025-01-24 14:50:00,73.59,73.85,73.5,73.74,346948.0,72.4158,72.6717,72.3273,72.5635,346948.0
2025-01-24 15:00:00,73.7,73.9,73.51,73.85,459477.0,72.5241,72.7209,72.3371,72.6717,459477.0
2025-01-24 15:10:00,73.86,74.05,73.41,73.44,522681.0,72.6815,72.8685,72.2387,72.2682,522681.0
2025-01-24 15:20:00,73.43,73.68,73.34,73.36,402822.0,72.2584,72.5044,72.1698,72.1895,402822.0
2025-01-24 15:30:00,73.35,73.42,73.04,73.29,754034.0,72.1797,72.2486,71.8746,72.1206,754034.0
2025-01-24 15:40:00,73.3,73.36,72.96,73.02,525331.0,72.1305,72.1895,71.7959,71.8549,525331.0
2025-01-24 15:50:00,73.02,73.21,72.79,72.83,1341639.0,71.8549,72.0419,71.6286,71.668,1341639.0
2025-01-27 09:30:00,73.3,73.59,71.82,72.9,1221984.0,72.1305,72.4158,70.6741,71.7369,1221984.0
2025-01-27 09:40:00,72.92,73.02,71.63,72.06,853281.0,71.7565,71.8549,70.4871,70.9103,853281.0
2025-01-27 09:50:00,72.03,72.05,71.2,71.34,456873.0,70.8807,70.9004,70.064,70.2017,456873.0
2025-01-27 10:00:00,71.37,71.48,70.97,71.17,439329.0,70.2313,70.3395,69.8377,70.0345,439329.0
2025-01-27 10:10:00,71.15,71.66,70.85,71.6,239602.0,70.0148,70.5166,69.7196,70.4576,239602.0
2025-01-27 10:20:00,71.61,71.68,71.21,71.37,257678.0,70.4674,70.5363,70.0738,70.2313,257678.0
2025-01-27 10:30:00,71.35,71.53,70.88,71.03,225145.0,70.2116,70.3887,69.7491,69.8967,225145.0
2025-01-27 10:40:00,71.01,71.11,70.64,71.01,249191.0,69.877,69.9754,69.5129,69.877,249191.0
2025-01-27 10:50:00,71.01,71.19,70.94,70.98,226694.0,69.877,70.0541,69.8081,69.8475,226694.0
2025-01-27 11:00:00,70.98,71.06,70.82,70.84,175963.0,69.8475,69.9262,69.69,69.7097,175963.0
2025-01-27 11:10:00,70.83,71.06,70.74,71.05,159046.0,69.6999,69.9262,69.6113,69.9164,159046.0
2025-01-27 11:20:00,71.05,71.31,70.99,71.31,291631.0,69.9164,70.1722,69.8573,70.1722,291631.0
2025-01-27 11:30:00,71.31,71.78,71.08,71.47,323303.0,70.1722,70.6347,69.9459,70.3297,323303.0
2025-01-27 11:40:00,71.43,71.66,71.36,71.38,181396.0,70.2903,70.5166,70.2214,70.2411,181396.0
2025-01-27 11:50:00,71.37,71.68,71.27,71.63,161684.0,70.2313,70.5363,70.1329,70.4871,161684.0
2025-01-27 12:00:00,71.61,71.61,71.37,71.48,168523.0,70.4674,70.4674,70.2313,70.3395,168523.0
2025-01-27 12:10:00,71.48,71.95,71.46,71.92,266960.0,70.3395,70.802,70.3198,70.7725,266960.0
2025-01-27 12:20:00,71.92,72.08,71.74,72.04,198402.0,70.7725,70.9299,70.5954,70.8906,198402.0
2025-01-27 12:30:00,72.06,72.06,71.93,71.98,154707.0,70.9103,70.9103,70.7823,70.8315,154707.0
2025-01-27 12:40:00,71.99,72.01,71.8,71.84,127796.0,70.8414,70.8611,70.6544,70.6938,127796.0
2025-01-27 12:50:00,71.84,72.03,71.83,71.92,115675.0,70.6938,70.8807,70.6839,70.7725,115675.0
2025-01-27 13:00:00,71.94,72.23,71.55,72.2,201449.0,70.7922,71.0775,70.4084,71.048,201449.0
2025-01-27 13:10:00,72.2,72.55,72.19,72.46,317634.0,71.048,71.3924,71.0382,71.3039,317634.0
2025-01-27 13:20:00,72.46,72.65,72.3,72.54,182608.0,71.3039,71.4908,71.1464,71.3826,182608.0
2025-01-27 13:30:00,72.54,72.6,72.39,72.47,117227.0,71.3826,71.4416,71.235,71.3137,117227.0
2025-01-27 13:40:00,72.47,72.67,72.46,72.54,182390.0,71.3137,71.5105,71.3039,71.3826,182390.0
2025-01-27 13:50:00,72.55,72.84,72.49,72.84,175002.0,71.3924,71.6778,71.3334,71.6778,175002.0
2025-01-27 14:00:00,72.85,72.99,72.77,72.86,250752.0,71.6877,71.8254,71.6089,71.6975,250752.0
2025-01-27 14:10:00,72.85,73.15,72.78,73.13,270135.0,71.6877,71.9829,71.6188,71.9632,270135.0
2025-01-27 14:20:00,73.13,73.5,73.08,73.36,316878.0,71.9632,72.3273,71.914,72.1895,316878.0
2025-01-27 14:30:00,73.36,73.53,73.32,73.51,236657.0,72.1895,72.3568,72.1502,72.3371,236657.0
2025-01-27 14:40:00,73.53,73.61,73.21,73.26,220409.0,72.3568,72.4355,72.0419,72.0911,220409.0
2025-01-27 14:50:00,73.27,73.47,73.12,73.22,330922.0,72.101,72.2978,71.9533,72.0518,330922.0
2025-01-27 15:00:00,73.22,73.4,73.17,73.27,286770.0,72.0518,72.2289,72.0026,72.101,286770.0
2025-01-27 15:10:00,73.26,73.31,73.03,73.28,163760.0,72.0911,72.1403,71.8648,72.1108,163760.0
2025-01-27 15:20:00,73.29,73.63,73.29,73.54,558938.0,72.1206,72.4552,72.1206,72.3666,558938.0
2025-01-27 15:30:00,73.55,73.72,73.33,73.35,567533.0,72.3765,72.5438,72.16,72.1797,567533.0
2025-01-27 15:40:00,73.36,73.66,73.36,73.54,436594.0,72.1895,72.4847,72.1895,72.3666,436594.0
2025-01-27 15:50:00,73.51,73.93,73.5,73.84,1544839.0,72.3371,72.7504,72.3273,72.6619,1544839.0
2025-01-28 09:30:00,71.81,72.88,71.47,72.05,1171264.0,70.6642,71.7172,70.3297,70.9004,1171264.0
2025-01-28 09:40:00,72.05,72.07,71.07,71.28,456220.0,70.9004,70.9201,69.9361,70.1427,456220.0
2025-01-28 09:50:00,71.28,71.46,71.0,71.13,625892.0,70.1427,70.3198,69.8672,69.9951,625892.0
2025-01-28 10:00:00,71.1,71.59,71.06,71.25,520980.0,69.9656,70.4478,69.9262,70.1132,520980.0
2025-01-28 10:10:00,71.27,71.3,70.86,71.22,463747.0,70.1329,70.1624,69.7294,70.0837,463747.0
2025-01-28 10:20:00,71.21,71.25,70.78,70.97,307986.0,70.0738,70.1132,69.6507,69.8377,307986.0
2025-01-28 10:30:00,70.97,71.05,70.78,70.97,281828.0,69.8377,69.9164,69.6507,69.8377,281828.0
2025-01-28 10:40:00,70.97,71.0,70.56,70.59,228904.0,69.8377,69.8672,69.4342,69.4637,228904.0
2025-01-28 10:50:00,70.56,70.78,70.53,70.7,301526.0,69.4342,69.6507,69.4047,69.572,301526.0
2025-01-28 11:00:00,70.71,70.87,70.52,70.61,283073.0,69.5818,69.7392,69.3948,69.4834,283073.0
2025-01-28 11:10:00,70.6,70.64,70.35,70.4,137978.0,69.4736,69.5129,69.2275,69.2767,137978.0
2025-01-28 11:20:00,70.4,70.48,70.33,70.36,601698.0,69.2767,69.3555,69.2079,69.2374,601698.0
2025-01-28 11:30:00,70.37,70.57,70.16,70.44,236849.0,69.2472,69.444,69.0406,69.3161,236849.0
2025-01-28 11:40:00,70.43,70.62,70.32,70.56,213261.0,69.3063,69.4932,69.198,69.4342,213261.0
2025-01-28 11:50:00,70.56,70.98,70.54,70.98,229520.0,69.4342,69.8475,69.4145,69.8475,229520.0
2025-01-28 12:00:00,70.98,71.01,70.14,70.37,356964.0,69.8475,69.877,69.0209,69.2472,356964.0
2025-01-28 12:10:00,70.36,70.53,70.31,70.36,243029.0,69.2374,69.4047,69.1882,69.2374,243029.0
2025-01-28 12:20:00,70.34,70.53,70.2,70.47,159875.0,69.2177,69.4047,69.0799,69.3456,159875.0
2025-01-28 12:30:00,70.47,70.52,70.2,70.29,333821.0,69.3456,69.3948,69.0799,69.1685,333821.0
2025-01-28 12:40:00,70.29,70.36,70.1,70.1,249990.0,69.1685,69.2374,68.9815,68.9815,249990.0
2025-01-28 12:50:00,70.11,70.33,70.1,70.15,125666.0,68.9914,69.2079,68.9815,69.0307,125666.0
2025-01-28 13:00:00,70.13,70.14,69.92,69.96,206949.0,69.0111,69.0209,68.8044,68.8438,206949.0
2025-01-28 13:10:00,69.97,70.2,69.95,70.15,189295.0,68.8536,69.0799,68.8339,69.0307,189295.0
2025-01-28 13:20:00,70.16,70.5,70.14,70.42,169233.0,69.0406,69.3752,69.0209,69.2964,169233.0
2025-01-28 13:30:00,70.42,70.55,70.25,70.52,131256.0,69.2964,69.4244,69.1291,69.3948,131256.0
2025-01-28 13:40:00,70.52,70.66,70.49,70.56,190974.0,69.3948,69.5326,69.3653,69.4342,190974.0
2025-01-28 13:50:00,70.57,70.64,70.49,70.51,116703.0,69.444,69.5129,69.3653,69.385,116703.0
2025-01-28 14:00:00,70.5,70.57,70.47,70.51,179341.0,69.3752,69.444,69.3456,69.385,179341.0
2025-01-28 14:10:00,70.51,70.52,70.3,70.34,199082.0,69.385,69.3948,69.1783,69.2177,199082.0
2025-01-28 14:20:00,70.34,70.44,70.3,70.31,137118.0,69.2177,69.3161,69.1783,69.1882,137118.0
2025-01-28 14:30:00,70.31,70.36,70.24,70.28,134742.0,69.1882,69.2374,69.1193,69.1587,134742.0
2025-01-28 14:40:00,70.28,70.35,70.24,70.25,207484.0,69.1587,69.2275,69.1193,69.1291,207484.0
2025-01-28 14:50:00,70.26,70.43,70.1,70.28,140321.0,69.139,69.3063,68.9815,69.1587,140321.0
2025-01-28 15:00:00,70.28,70.3,70.09,70.18,160786.0,69.1587,69.1783,68.9717,69.0603,160786.0
2025-01-28 15:10:00,70.17,70.28,70.16,70.22,130963.0,69.0504,69.1587,69.0406,69.0996,130963.0
2025-01-28 15:20:00,70.22,70.26,70.13,70.21,213137.0,69.0996,69.139,69.0111,69.0898,213137.0
2025-01-28 15:30:00,70.21,70.34,70.16,70.33,185039.0,69.0898,69.2177,69.0406,69.2079,185039.0
2025-01-28 15:40:00,70.33,70.6,70.29,70.55,364538.0,69.2079,69.4736,69.1685,69.4244,364538.0
2025-01-28 15:50:00,70.55,70.73,70.28,70.54,1089943.0,69.4244,69.6015,69.1587,69.4145,1089943.0
2025-01-29 09:30:00,70.75,71.48,70.61,71.33,307668.0,69.6212,70.3395,69.4834,70.1919,307668.0
2025-01-29 09:40:00,71.35,71.48,71.18,71.34,152763.0,70.2116,70.3395,70.0443,70.2017,152763.0
2025-01-29 09:50:00,71.32,71.52,71.18,71.45,174467.0,70.1821,70.3789,70.0443,70.31,174467.0
2025-01-29 10:00:00,71.46,71.47,71.06,71.28,220088.0,70.3198,70.3297,69.9262,70.1427,220088.0
2025-01-29 10:10:00,71.28,71.28,70.8,70.98,139086.0,70.1427,70.1427,69.6704,69.8475,139086.0
2025-01-29 10:20:00,70.97,71.52,70.97,71.26,118329.0,69.8377,70.3789,69.8377,70.123,118329.0
2025-01-29 10:30:00,71.27,71.39,71.09,71.24,179976.0,70.1329,70.251,69.9557,70.1033,179976.0
2025-01-29 10:40:00,71.26,71.46,71.12,71.13,136088.0,70.123,70.3198,69.9853,69.9951,136088.0
2025-01-29 10:50:00,71.12,71.32,71.08,71.22,160377.0,69.9853,70.1821,69.9459,70.0837,160377.0
2025-01-29 11:00:00,71.22,71.36,71.17,71.26,179591.0,70.0837,70.2214,70.0345,70.123,179591.0
2025-01-29 11:10:00,71.25,71.26,71.06,71.12,75488.0,70.1132,70.123,69.9262,69.9853,75488.0
2025-01-29 11:20:00,71.12,71.19,71.06,71.14,71421.0,69.9853,70.0541,69.9262,70.0049,71421.0
2025-01-29 11:30:00,71.13,71.21,71.09,71.12,129827.0,69.9951,70.0738,69.9557,69.9853,129827.0
2025-01-29 11:40:00,71.12,71.13,70.95,70.96,135274.0,69.9853,69.9951,69.818,69.8278,135274.0
2025-01-29 11:50:00,70.97,71.2,70.97,71.09,178301.0,69.8377,70.064,69.8377,69.9557,178301.0
2025-01-29 12:00:00,71.08,71.39,71.08,71.37,48103.0,69.9459,70.251,69.9459,70.2313,48103.0
2025-01-29 12:10:00,71.36,71.43,71.29,71.3,59888.0,70.2214,70.2903,70.1525,70.1624,59888.0
2025-01-29 12:20:00,71.29,71.31,71.18,71.23,51753.0,70.1525,70.1722,70.0443,70.0935,51753.0
2025-01-29 12:30:00,71.24,71.28,71.09,71.14,93370.0,70.1033,70.1427,69.9557,70.0049,93370.0
2025-01-29 12:40:00,71.15,71.27,71.08,71.21,96052.0,70.0148,70.1329,69.9459,70.0738,96052.0
2025-01-29 12:50:00,71.21,71.31,71.19,71.28,64113.0,70.0738,70.1722,70.0541,70.1427,64113.0
2025-01-29 13:00:00,71.29,71.4,71.19,71.39,71001.0,70.1525,70.2608,70.0541,70.251,71001.0
2025-01-29 13:10:00,71.4,71.44,71.32,71.43,49539.0,70.2608,70.3002,70.1821,70.2903,49539.0
2025-01-29 13:20:00,71.44,71.47,71.4,71.45,79061.0,70.3002,70.3297,70.2608,70.31,79061.0
2025-01-29 13:30:00,71.44,71.48,71.25,71.29,71916.0,70.3002,70.3395,70.1132,70.1525,71916.0
2025-01-29 13:40:00,71.28,71.4,71.26,71.37,81414.0,70.1427,70.2608,70.123,70.2313,81414.0
2025-01-29 13:50:00,71.37,71.43,71.28,71.35,89088.0,70.2313,70.2903,70.1427,70.2116,89088.0
2025-01-29 14:00:00,71.35,71.35,71.01,71.14,236945.0,70.2116,70.2116,69.877,70.0049,236945.0
2025-01-29 14:10:00,71.15,71.16,70.93,70.98,119880.0,70.0148,70.0246,69.7983,69.8475,119880.0
2025-01-29 14:20:00,70.98,70.99,70.81,70.86,86027.0,69.8475,69.8573,69.6802,69.7294,86027.0
2025-01-29 14:30:00,70.86,71.13,70.85,71.11,121699.0,69.7294,69.9951,69.7196,69.9754,121699.0
2025-01-29 14:40:00,71.09,71.27,71.09,71.12,96012.0,69.9557,70.1329,69.9557,69.9853,96012.0
2025-01-29 14:50:00,71.12,71.26,71.06,71.16,99017.0,69.9853,70.123,69.9262,70.0246,99017.0
2025-01-29 15:00:00,71.17,71.26,71.03,71.08,110967.0,70.0345,70.123,69.8967,69.9459,110967.0
2025-01-29 15:10:00,71.08,71.1,70.75,70.86,175305.0,69.9459,69.9656,69.6212,69.7294,175305.0
2025-01-29 15:20:00,70.85,71.21,70.84,71.15,169307.0,69.7196,70.0738,69.7097,70.0148,169307.0
2025-01-29 15:30:00,71.16,71.21,70.82,70.85,237438.0,70.0246,70.0738,69.69,69.7196,237438.0
2025-01-29 15:40:00,70.85,70.98,70.83,70.95,289992.0,69.7196,69.8475,69.6999,69.818,289992.0
2025-01-29 15:50:00,70.95,71.0,70.7,70.89,873656.0,69.818,69.8672,69.572,69.7589,873656.0
2025-01-30 09:30:00,71.99,72.0,71.56,71.59,300616.0,70.8414,70.8512,70.4182,70.4478,300616.0
2025-01-30 09:40:00,71.6,71.64,71.3,71.36,86171.0,70.4576,70.497,70.1624,70.2214,86171.0
2025-01-30 09:50:00,71.37,71.4,71.13,71.16,80526.0,70.2313,70.2608,69.9951,70.0246,80526.0
2025-01-30 10:00:00,71.16,71.29,71.06,71.23,120446.0,70.0246,70.1525,69.9262,70.0935,120446.0
2025-01-30 10:10:00,71.23,71.23,70.9,70.93,112838.0,70.0935,70.0935,69.7688,69.7983,112838.0
2025-01-30 10:20:00,70.9,71.13,70.88,71.07,128704.0,69.7688,69.9951,69.7491,69.9361,128704.0
2025-01-30 10:30:00,71.06,71.22,71.01,71.09,121921.0,69.9262,70.0837,69.877,69.9557,121921.0
2025-01-30 10:40:00,71.09,71.22,70.99,71.19,101534.0,69.9557,70.0837,69.8573,70.0541,101534.0
2025-01-30 10:50:00,71.18,71.36,71.18,71.35,111779.0,70.0443,70.2214,70.0443,70.2116,111779.0
2025-01-30 11:00:00,71.35,71.38,71.18,71.18,110162.0,70.2116,70.2411,70.0443,70.0443,110162.0
2025-01-30 11:10:00,71.18,71.27,71.09,71.1,85535.0,70.0443,70.1329,69.9557,69.9656,85535.0
2025-01-30 11:20:00,71.09,71.12,70.94,70.98,81385.0,69.9557,69.9853,69.8081,69.8475,81385.0
2025-01-30 11:30:00,70.98,71.18,70.96,71.14,78486.0,69.8475,70.0443,69.8278,70.0049,78486.0
2025-01-30 11:40:00,71.15,71.23,70.91,70.92,130949.0,70.0148,70.0935,69.7786,69.7885,130949.0
2025-01-30 11:50:00,70.91,70.92,70.79,70.85,50376.0,69.7786,69.7885,69.6605,69.7196,50376.0
2025-01-30 12:00:00,70.86,71.11,70.86,70.96,133887.0,69.7294,69.9754,69.7294,69.8278,133887.0
2025-01-30 12:10:00,70.96,71.03,70.92,70.96,77813.0,69.8278,69.8967,69.7885,69.8278,77813.0
2025-01-30 12:20:00,70.96,71.13,70.94,70.98,54738.0,69.8278,69.9951,69.8081,69.8475,54738.0
2025-01-30 12:30:00,70.99,71.18,70.9,71.16,50530.0,69.8573,70.0443,69.7688,70.0246,50530.0
2025-01-30 12:40:00,71.16,71.27,71.15,71.23,47942.0,70.0246,70.1329,70.0148,70.0935,47942.0
2025-01-30 12:50:00,71.23,71.33,71.19,71.29,94197.0,70.0935,70.1919,70.0541,70.1525,94197.0
2025-01-30 13:00:00,71.28,71.32,71.21,71.26,137918.0,70.1427,70.1821,70.0738,70.123,137918.0
2025-01-30 13:10:00,71.26,71.36,71.19,71.19,108194.0,70.123,70.2214,70.0541,70.0541,108194.0
2025-01-30 13:20:00,71.16,71.27,71.16,71.25,100736.0,70.0246,70.1329,70.0246,70.1132,100736.0
2025-01-30 13:30:00,71.25,71.44,71.24,71.4,66228.0,70.1132,70.3002,70.1033,70.2608,66228.0
2025-01-30 13:40:00,71.39,71.54,71.39,71.54,155445.0,70.251,70.3986,70.251,70.3986,155445.0
2025-01-30 13:50:00,71.54,71.54,71.48,71.53,71942.0,70.3986,70.3986,70.3395,70.3887,71942.0
2025-01-30 14:00:00,71.53,71.59,71.51,71.54,102445.0,70.3887,70.4478,70.369,70.3986,102445.0
2025-01-30 14:10:00,71.54,71.58,71.48,71.52,193711.0,70.3986,70.4379,70.3395,70.3789,193711.0
2025-01-30 14:20:00,71.5,71.62,71.38,71.58,159243.0,70.3592,70.4773,70.2411,70.4379,159243.0
2025-01-30 14:30:00,71.58,71.64,71.56,71.6,79181.0,70.4379,70.497,70.4182,70.4576,79181.0
2025-01-30 14:40:00,71.6,71.63,71.4,71.41,105272.0,70.4576,70.4871,70.2608,70.2706,105272.0
2025-01-30 14:50:00,71.41,71.47,71.31,71.46,88942.0,70.2706,70.3297,70.1722,70.3198,88942.0
2025-01-30 15:00:00,71.45,71.5,71.38,71.46,75307.0,70.31,70.3592,70.2411,70.3198,75307.0
2025-01-30 15:10:00,71.46,71.61,71.45,71.59,84120.0,70.3198,70.4674,70.31,70.4478,84120.0
2025-01-30 15:20:00,71.59,71.65,71.55,71.59,104368.0,70.4478,70.5068,70.4084,70.4478,104368.0
2025-01-30 15:30:00,71.59,71.61,71.14,71.15,202459.0,70.4478,70.4674,70.0049,70.0148,202459.0
2025-01-30 15:40:00,71.14,71.26,70.96,71.2,308010.0,70.0049,70.123,69.8278,70.064,308010.0
2025-01-30 15:50:00,71.2,71.43,71.16,71.33,783488.0,70.064,70.2903,70.0246,70.1919,783488.0
2025-01-31 09:30:00,71.51,71.63,71.08,71.35,189377.0,70.369,70.4871,69.9459,70.2116,189377.0
2025-01-31 09:40:00,71.35,71.43,71.15,71.2,75691.0,70.2116,70.2903,70.0148,70.064,75691.0
2025-01-31 09:50:00,71.22,71.26,71.05,71.17,61171.0,70.0837,70.123,69.9164,70.0345,61171.0
2025-01-31 10:00:00,71.15,71.28,71.04,71.22,54277.0,70.0148,70.1427,69.9065,70.0837,54277.0
2025-01-31 10:10:00,71.19,71.21,70.94,71.0,72116.0,70.0541,70.0738,69.8081,69.8672,72116.0
2025-01-31 10:20:00,70.96,71.05,70.93,70.97,69640.0,69.8278,69.9164,69.7983,69.8377,69640.0
2025-01-31 10:30:00,70.97,71.25,70.97,71.25,141477.0,69.8377,70.1132,69.8377,70.1132,141477.0
2025-01-31 10:40:00,71.25,71.34,71.23,71.3,98107.0,70.1132,70.2017,70.0935,70.1624,98107.0
2025-01-31 10:50:00,71.3,71.44,71.3,71.39,171175.0,70.1624,70.3002,70.1624,70.251,171175.0
2025-01-31 11:00:00,71.38,71.58,71.36,71.56,199033.0,70.2411,70.4379,70.2214,70.4182,199033.0
2025-01-31 11:10:00,71.57,71.62,71.33,71.42,185511.0,70.4281,70.4773,70.1919,70.2805,185511.0
2025-01-31 11:20:00,71.41,71.45,71.3,71.39,109991.0,70.2706,70.31,70.1624,70.251,109991.0
2025-01-31 11:30:00,71.38,71.6,71.37,71.6,134018.0,70.2411,70.4576,70.2313,70.4576,134018.0
2025-01-31 11:40:00,71.59,71.6,71.42,71.45,88784.0,70.4478,70.4576,70.2805,70.31,88784.0
2025-01-31 11:50:00,71.45,71.52,71.33,71.38,128779.0,70.31,70.3789,70.1919,70.2411,128779.0
2025-01-31 12:00:00,71.38,71.4,71.29,71.39,109550.0,70.2411,70.2608,70.1525,70.251,109550.0
2025-01-31 12:10:00,71.39,71.52,71.37,71.51,177549.0,70.251,70.3789,70.2313,70.369,177549.0
2025-01-31 12:20:00,71.51,71.66,71.5,71.59,80218.0,70.369,70.5166,70.3592,70.4478,80218.0
2025-01-31 12:30:00,71.61,71.65,71.45,71.5,635622.0,70.4674,70.5068,70.31,70.3592,635622.0
2025-01-31 12:40:00,71.51,71.6,71.42,71.48,90876.0,70.369,70.4576,70.2805,70.3395,90876.0
2025-01-31 12:50:00,71.46,71.5,71.36,71.42,131292.0,70.3198,70.3592,70.2214,70.2805,131292.0
2025-01-31 13:00:00,71.41,71.54,71.39,71.53,64930.0,70.2706,70.3986,70.251,70.3887,64930.0
2025-01-31 13:10:00,71.53,71.59,71.44,71.45,77554.0,70.3887,70.4478,70.3002,70.31,77554.0
2025-01-31 13:20:00,71.45,71.52,71.36,71.4,123966.0,70.31,70.3789,70.2214,70.2608,123966.0
2025-01-31 13:30:00,71.4,71.44,71.31,71.41,117285.0,70.2608,70.3002,70.1722,70.2706,117285.0
2025-01-31 13:40:00,71.42,71.6,71.4,71.59,54111.0,70.2805,70.4576,70.2608,70.4478,54111.0
2025-01-31 13:50:00,71.59,71.62,71.43,71.45,88375.0,70.4478,70.4773,70.2903,70.31,88375.0
2025-01-31 14:00:00,71.44,71.58,71.33,71.34,179589.0,70.3002,70.4379,70.1919,70.2017,179589.0
2025-01-31 14:10:00,71.34,71.48,71.3,71.43,209088.0,70.2017,70.3395,70.1624,70.2903,209088.0
2025-01-31 14:20:00,71.44,71.49,71.25,71.35,340707.0,70.3002,70.3494,70.1132,70.2116,340707.0
2025-01-31 14:30:00,71.35,71.49,71.35,71.43,129093.0,70.2116,70.3494,70.2116,70.2903,129093.0
2025-01-31 14:40:00,71.42,71.58,71.4,71.57,98393.0,70.2805,70.4379,70.2608,70.4281,98393.0
2025-01-31 14:50:00,71.56,71.63,71.5,71.59,121666.0,70.4182,70.4871,70.3592,70.4478,121666.0
2025-01-31 15:00:00,71.58,71.62,71.48,71.5,262523.0,70.4379,70.4773,70.3395,70.3592,262523.0
2025-01-31 15:10:00,71.51,71.74,71.49,71.64,185020.0,70.369,70.5954,70.3494,70.497,185020.0
2025-01-31 15:20:00,71.64,71.7,71.61,71.7,123988.0,70.497,70.556,70.4674,70.556,123988.0
2025-01-31 15:30:00,71.7,71.72,71.47,71.48,310706.0,70.556,70.5757,70.3297,70.3395,310706.0
2025-01-31 15:40:00,71.49,71.64,71.36,71.61,230276.0,70.3494,70.497,70.2214,70.4674,230276.0
2025-01-31 15:50:00,71.62,71.73,71.46,71.57,864370.0,70.4773,70.5855,70.3198,70.4281,864370.0
2025-02-03 09:30:00,70.5,71.26,70.19,70.95,423861.0,69.3752,70.123,69.0701,69.818,423861.0
2025-02-03 09:40:00,70.94,71.05,70.59,70.97,142152.0,69.8081,69.9164,69.4637,69.8377,142152.0
2025-02-03 09:50:00,70.94,70.94,70.5,70.59,98899.0,69.8081,69.8081,69.3752,69.4637,98899.0
2025-02-03 10:00:00,70.55,70.62,70.28,70.28,158418.0,69.4244,69.4932,69.1587,69.1587,158418.0
2025-02-03 10:10:00,70.3,70.44,70.21,70.41,115490.0,69.1783,69.3161,69.0898,69.2866,115490.0
2025-02-03 10:20:00,70.41,70.89,70.35,70.78,226865.0,69.2866,69.7589,69.2275,69.6507,226865.0
2025-02-03 10:30:00,70.75,70.96,70.54,70.8,217582.0,69.6212,69.8278,69.4145,69.6704,217582.0
2025-02-03 10:40:00,70.8,70.99,70.78,70.93,132105.0,69.6704,69.8573,69.6507,69.7983,132105.0
2025-02-03 10:50:00,70.93,71.14,70.75,70.78,280226.0,69.7983,70.0049,69.6212,69.6507,280226.0
2025-02-03 11:00:00,70.77,70.97,70.66,70.91,99684.0,69.6408,69.8377,69.5326,69.7786,99684.0
2025-02-03 11:10:00,70.89,71.13,70.89,71.13,103141.0,69.7589,69.9951,69.7589,69.9951,103141.0
2025-02-03 11:20:00,71.12,71.31,71.08,71.31,112088.0,69.9853,70.1722,69.9459,70.1722,112088.0
2025-02-03 11:30:00,71.32,71.33,71.13,71.27,138173.0,70.1821,70.1919,69.9951,70.1329,138173.0
2025-02-03 11:40:00,71.27,71.33,71.11,71.16,114361.0,70.1329,70.1919,69.9754,70.0246,114361.0
2025-02-03 11:50:00,71.16,71.16,70.98,71.05,104730.0,70.0246,70.0246,69.8475,69.9164,104730.0
2025-02-03 12:00:00,71.04,71.06,70.89,71.0,43262.0,69.9065,69.9262,69.7589,69.8672,43262.0
2025-02-03 12:10:00,71.01,71.04,70.95,71.0,56252.0,69.877,69.9065,69.818,69.8672,56252.0
2025-02-03 12:20:00,71.0,71.14,70.98,71.06,64543.0,69.8672,70.0049,69.8475,69.9262,64543.0
2025-02-03 12:30:00,71.06,71.11,71.01,71.09,62601.0,69.9262,69.9754,69.877,69.9557,62601.0
2025-02-03 12:40:00,71.09,71.11,71.0,71.01,49139.0,69.9557,69.9754,69.8672,69.877,49139.0
2025-02-03 12:50:00,71.01,71.14,71.0,71.12,91072.0,69.877,70.0049,69.8672,69.9853,91072.0
2025-02-03 13:00:00,71.11,71.18,71.02,71.07,94388.0,69.9754,70.0443,69.8869,69.9361,94388.0
2025-02-03 13:10:00,71.06,71.32,71.05,71.24,100330.0,69.9262,70.1821,69.9164,70.1033,100330.0
2025-02-03 13:20:00,71.25,71.33,71.21,71.28,44781.0,70.1132,70.1919,70.0738,70.1427,44781.0
2025-02-03 13:30:00,71.29,71.38,71.27,71.34,43420.0,70.1525,70.2411,70.1329,70.2017,43420.0
2025-02-03 13:40:00,71.35,71.44,71.29,71.42,104148.0,70.2116,70.3002,70.1525,70.2805,104148.0
2025-02-03 13:50:00,71.43,71.52,71.39,71.41,45468.0,70.2903,70.3789,70.251,70.2706,45468.0
2025-02-03 14:00:00,71.41,71.5,71.37,71.49,68936.0,70.2706,70.3592,70.2313,70.3494,68936.0
2025-02-03 14:10:00,71.49,71.54,71.45,71.52,53777.0,70.3494,70.3986,70.31,70.3789,53777.0
2025-02-03 14:20:00,71.52,71.52,71.43,71.45,53466.0,70.3789,70.3789,70.2903,70.31,53466.0
2025-02-03 14:30:00,71.46,71.52,71.45,71.48,52476.0,70.3198,70.3789,70.31,70.3395,52476.0
2025-02-03 14:40:00,71.48,71.61,71.47,71.6,83223.0,70.3395,70.4674,70.3297,70.4576,83223.0
2025-02-03 14:50:00,71.6,71.79,71.6,71.66,362628.0,70.4576,70.6446,70.4576,70.5166,362628.0
2025-02-03 15:00:00,71.66,71.67,71.37,71.45,90742.0,70.5166,70.5265,70.2313,70.31,90742.0
2025-02-03 15:10:00,71.46,71.49,71.29,71.3,199527.0,70.3198,70.3494,70.1525,70.1624,199527.0
2025-02-03 15:20:00,71.3,71.35,71.17,71.2,98406.0,70.1624,70.2116,70.0345,70.064,98406.0
2025-02-03 15:30:00,71.2,71.26,71.17,71.19,134297.0,70.064,70.123,70.0345,70.0541,134297.0
2025-02-03 15:40:00,71.19,71.3,71.13,71.28,123812.0,70.0541,70.1624,69.9951,70.1427,123812.0
2025-02-03 15:50:00,71.29,71.39,71.03,71.08,633666.0,70.1525,70.251,69.8967,69.9459,633666.0
2025-02-04 09:30:00,70.25,70.53,69.62,69.88,433501.0,69.1291,69.4047,68.5092,68.765,433501.0
2025-02-04 09:40:00,69.86,69.99,69.77,69.84,139955.0,68.7454,68.8733,68.6568,68.7257,139955.0
2025-02-04 09:50:00,69.84,70.26,69.79,70.24,150117.0,68.7257,69.139,68.6765,69.1193,150117.0
2025-02-04 10:00:00,70.24,70.48,70.24,70.41,104892.0,69.1193,69.3555,69.1193,69.2866,104892.0
2025-02-04 10:10:00,70.39,70.85,70.38,70.76,124001.0,69.2669,69.7196,69.2571,69.631,124001.0
2025-02-04 10:20:00,70.75,70.78,70.6,70.63,122609.0,69.6212,69.6507,69.4736,69.5031,122609.0
2025-02-04 10:30:00,70.62,70.62,70.27,70.28,64243.0,69.4932,69.4932,69.1488,69.1587,64243.0
2025-02-04 10:40:00,70.27,70.29,70.13,70.15,152731.0,69.1488,69.1685,69.0111,69.0307,152731.0
2025-02-04 10:50:00,70.15,70.4,70.14,70.28,136491.0,69.0307,69.2767,69.0209,69.1587,136491.0
2025-02-04 11:00:00,70.28,70.62,70.28,70.6,89451.0,69.1587,69.4932,69.1587,69.4736,89451.0
2025-02-04 11:10:00,70.61,70.73,70.59,70.64,89803.0,69.4834,69.6015,69.4637,69.5129,89803.0
2025-02-04 11:20:00,70.64,70.73,70.54,70.7,101316.0,69.5129,69.6015,69.4145,69.572,101316.0
2025-02-04 11:30:00,70.69,70.69,70.51,70.55,81557.0,69.5621,69.5621,69.385,69.4244,81557.0
2025-02-04 11:40:00,70.55,70.63,70.45,70.51,77834.0,69.4244,69.5031,69.3259,69.385,77834.0
2025-02-04 11:50:00,70.5,70.52,70.35,70.39,74241.0,69.3752,69.3948,69.2275,69.2669,74241.0
2025-02-04 12:00:00,70.38,70.45,70.32,70.4,86020.0,69.2571,69.3259,69.198,69.2767,86020.0
2025-02-04 12:10:00,70.4,70.5,70.38,70.38,81568.0,69.2767,69.3752,69.2571,69.2571,81568.0
2025-02-04 12:20:00,70.4,70.42,70.32,70.34,74014.0,69.2767,69.2964,69.198,69.2177,74014.0
2025-02-04 12:30:00,70.33,70.4,70.25,70.33,99730.0,69.2079,69.2767,69.1291,69.2079,99730.0
2025-02-04 12:40:00,70.33,70.35,70.23,70.26,75010.0,69.2079,69.2275,69.1095,69.139,75010.0
2025-02-04 12:50:00,70.27,70.33,70.14,70.18,530613.0,69.1488,69.2079,69.0209,69.0603,530613.0
2025-02-04 13:00:00,70.17,70.36,70.16,70.33,69418.0,69.0504,69.2374,69.0406,69.2079,69418.0
2025-02-04 13:10:00,70.33,70.37,70.3,70.33,75075.0,69.2079,69.2472,69.1783,69.2079,75075.0
2025-02-04 13:20:00,70.34,70.34,70.19,70.23,74104.0,69.2177,69.2177,69.0701,69.1095,74104.0
2025-02-04 13:30:00,70.22,70.28,70.1,70.13,80879.0,69.0996,69.1587,68.9815,69.0111,80879.0
2025-02-04 13:40:00,70.13,70.2,70.09,70.12,87336.0,69.0111,69.0799,68.9717,69.0012,87336.0
2025-02-04 13:50:00,70.13,70.16,70.08,70.13,70272.0,69.0111,69.0406,68.9619,69.0111,70272.0
2025-02-04 14:00:00,70.13,70.25,70.11,70.22,114524.0,69.0111,69.1291,68.9914,69.0996,114524.0
2025-02-04 14:10:00,70.23,70.27,70.09,70.11,123268.0,69.1095,69.1488,68.9717,68.9914,123268.0
2025-02-04 14:20:00,70.11,70.24,70.09,70.13,137579.0,68.9914,69.1193,68.9717,69.0111,137579.0
2025-02-04 14:30:00,70.12,70.2,70.06,70.11,126358.0,69.0012,69.0799,68.9422,68.9914,126358.0
2025-02-04 14:40:00,70.12,70.18,70.02,70.04,142753.0,69.0012,69.0603,68.9028,68.9225,142753.0
2025-02-04 14:50:00,70.04,70.1,69.96,69.99,140866.0,68.9225,68.9815,68.8438,68.8733,140866.0
2025-02-04 15:00:00,69.99,70.08,69.95,70.01,145510.0,68.8733,68.9619,68.8339,68.893,145510.0
2025-02-04 15:10:00,70.02,70.11,70.01,70.05,161699.0,68.9028,68.9914,68.893,68.9323,161699.0
2025-02-04 15:20:00,70.05,70.05,69.91,69.91,152209.0,68.9323,68.9323,68.7946,68.7946,152209.0
2025-02-04 15:30:00,69.92,70.04,69.9,69.99,171699.0,68.8044,68.9225,68.7847,68.8733,171699.0
2025-02-04 15:40:00,69.98,70.0,69.89,69.94,201180.0,68.8634,68.8831,68.7749,68.8241,201180.0
2025-02-04 15:50:00,69.94,70.08,69.86,69.89,846855.0,68.8241,68.9619,68.7454,68.7749,846855.0
2025-02-05 09:30:00,70.75,70.79,70.05,70.56,186671.0,69.6212,69.6605,68.9323,69.4342,186671.0
2025-02-05 09:40:00,70.58,70.66,69.8,69.81,130124.0,69.4539,69.5326,68.6863,68.6962,130124.0
2025-02-05 09:50:00,69.83,69.86,69.69,69.74,122756.0,68.7158,68.7454,68.5781,68.6273,122756.0
2025-02-05 10:00:00,69.77,69.88,69.53,69.73,229932.0,68.6568,68.765,68.4206,68.6174,229932.0
2025-02-05 10:10:00,69.74,70.0,69.7,69.79,107502.0,68.6273,68.8831,68.5879,68.6765,107502.0
2025-02-05 10:20:00,69.78,69.94,69.75,69.83,78689.0,68.6666,68.8241,68.6371,68.7158,78689.0
2025-02-05 10:30:00,69.81,69.94,69.72,69.92,238946.0,68.6962,68.8241,68.6076,68.8044,238946.0
2025-02-05 10:40:00,69.92,69.95,69.8,69.9,82381.0,68.8044,68.8339,68.6863,68.7847,82381.0
2025-02-05 10:50:00,69.89,69.91,69.73,69.78,113734.0,68.7749,68.7946,68.6174,68.6666,113734.0
2025-02-05 11:00:00,69.78,69.83,69.76,69.78,108685.0,68.6666,68.7158,68.647,68.6666,108685.0
2025-02-05 11:10:00,69.79,69.79,69.6,69.65,111506.0,68.6765,68.6765,68.4895,68.5387,111506.0
2025-02-05 11:20:00,69.64,69.72,69.58,69.68,106787.0,68.5289,68.6076,68.4698,68.5682,106787.0
2025-02-05 11:30:00,69.69,69.76,69.62,69.68,80712.0,68.5781,68.647,68.5092,68.5682,80712.0
2025-02-05 11:40:00,69.68,69.73,69.6,69.66,78924.0,68.5682,68.6174,68.4895,68.5486,78924.0
2025-02-05 11:50:00,69.65,69.77,69.55,69.57,54705.0,68.5387,68.6568,68.4403,68.46,54705.0
2025-02-05 12:00:00,69.57,69.61,69.53,69.61,50201.0,68.46,68.4994,68.4206,68.4994,50201.0
2025-02-05 12:10:00,69.61,69.62,69.37,69.4,259496.0,68.4994,68.5092,68.2632,68.2927,259496.0
2025-02-05 12:20:00,69.4,69.4,69.23,69.33,107650.0,68.2927,68.2927,68.1254,68.2238,107650.0
2025-02-05 12:30:00,69.32,69.4,69.28,69.4,74671.0,68.214,68.2927,68.1746,68.2927,74671.0
2025-02-05 12:40:00,69.39,69.63,69.37,69.58,61049.0,68.2829,68.519,68.2632,68.4698,61049.0
2025-02-05 12:50:00,69.59,69.63,69.47,69.5,77366.0,68.4797,68.519,68.3616,68.3911,77366.0
2025-02-05 13:00:00,69.5,69.54,69.47,69.53,103037.0,68.3911,68.4305,68.3616,68.4206,103037.0
2025-02-05 13:10:00,69.53,69.7,69.52,69.64,71556.0,68.4206,68.5879,68.4108,68.5289,71556.0
2025-02-05 13:20:00,69.64,69.65,69.58,69.61,76896.0,68.5289,68.5387,68.4698,68.4994,76896.0
2025-02-05 13:30:00,69.61,69.8,69.6,69.73,54617.0,68.4994,68.6863,68.4895,68.6174,54617.0
2025-02-05 13:40:00,69.76,69.85,69.7,69.83,110900.0,68.647,68.7355,68.5879,68.7158,110900.0
2025-02-05 13:50:00,69.83,69.95,69.78,69.79,94325.0,68.7158,68.8339,68.6666,68.6765,94325.0
2025-02-05 14:00:00,69.79,69.88,69.75,69.83,58415.0,68.6765,68.765,68.6371,68.7158,58415.0
2025-02-05 14:10:00,69.83,69.9,69.81,69.86,74973.0,68.7158,68.7847,68.6962,68.7454,74973.0
2025-02-05 14:20:00,69.87,69.92,69.85,69.89,87271.0,68.7552,68.8044,68.7355,68.7749,87271.0
2025-02-05 14:30:00,69.9,69.92,69.84,69.87,72823.0,68.7847,68.8044,68.7257,68.7552,72823.0
2025-02-05 14:40:00,69.87,69.9,69.63,69.64,88426.0,68.7552,68.7847,68.519,68.5289,88426.0
2025-02-05 14:50:00,69.63,69.65,69.42,69.56,319713.0,68.519,68.5387,68.3124,68.4501,319713.0
2025-02-05 15:00:00,69.55,69.56,69.26,69.37,144851.0,68.4403,68.4501,68.1549,68.2632,144851.0
2025-02-05 15:10:00,69.36,69.48,69.36,69.39,137354.0,68.2533,68.3714,68.2533,68.2829,137354.0
2025-02-05 15:20:00,69.39,69.51,69.34,69.34,121178.0,68.2829,68.4009,68.2337,68.2337,121178.0
2025-02-05 15:30:00,69.34,69.37,69.2,69.23,156212.0,68.2337,68.2632,68.0959,68.1254,156212.0
2025-02-05 15:40:00,69.22,69.38,69.19,69.19,272222.0,68.1156,68.273,68.0861,68.0861,272222.0
2025-02-05 15:50:00,69.2,69.28,69.14,69.19,870984.0,68.0959,68.1746,68.0369,68.0861,870984.0
2025-02-06 09:30:00,69.41,69.62,69.23,69.27,258512.0,68.3025,68.5092,68.1254,68.1648,258512.0
2025-02-06 09:40:00,69.27,69.3,69.01,69.03,96236.0,68.1648,68.1943,67.9089,67.9286,96236.0
2025-02-06 09:50:00,69.03,69.05,68.9,68.98,169494.0,67.9286,67.9483,67.8007,67.8794,169494.0
2025-02-06 10:00:00,68.97,68.98,68.76,68.79,324408.0,67.8696,67.8794,67.6629,67.6924,324408.0
2025-02-06 10:10:00,68.78,68.78,68.66,68.67,155399.0,67.6826,67.6826,67.5645,67.5743,155399.0
2025-02-06 10:20:00,68.67,68.68,68.28,68.32,167353.0,67.5743,67.5842,67.1906,67.2299,167353.0
2025-02-06 10:30:00,68.31,68.73,68.31,68.59,208650.0,67.2201,67.6334,67.2201,67.4956,208650.0
2025-02-06 10:40:00,68.59,68.63,68.44,68.51,178807.0,67.4956,67.535,67.348,67.4169,178807.0
2025-02-06 10:50:00,68.51,68.69,68.3,68.3,98804.0,67.4169,67.594,67.2103,67.2103,98804.0
2025-02-06 11:00:00,68.3,68.61,68.26,68.56,149302.0,67.2103,67.5153,67.1709,67.4661,149302.0
2025-02-06 11:10:00,68.56,68.89,68.55,68.88,222421.0,67.4661,67.7908,67.4563,67.781,222421.0
2025-02-06 11:20:00,68.88,69.05,68.87,68.92,290133.0,67.781,67.9483,67.7712,67.8204,290133.0
2025-02-06 11:30:00,68.92,69.17,68.87,69.12,110990.0,67.8204,68.0664,67.7712,68.0172,110990.0
2025-02-06 11:40:00,69.12,69.38,69.07,69.35,164145.0,68.0172,68.273,67.968,68.2435,164145.0
2025-02-06 11:50:00,69.34,69.42,69.16,69.24,74021.0,68.2337,68.3124,68.0565,68.1353,74021.0
2025-02-06 12:00:00,69.26,69.28,69.2,69.26,86060.0,68.1549,68.1746,68.0959,68.1549,86060.0
2025-02-06 12:10:00,69.26,69.27,69.1,69.13,159979.0,68.1549,68.1648,67.9975,68.027,159979.0
2025-02-06 12:20:00,69.12,69.2,68.99,69.09,83947.0,68.0172,68.0959,67.8892,67.9876,83947.0
2025-02-06 12:30:00,69.09,69.25,69.07,69.23,76075.0,67.9876,68.1451,67.968,68.1254,76075.0
2025-02-06 12:40:00,69.22,69.23,69.11,69.14,47308.0,68.1156,68.1254,68.0073,68.0369,47308.0
2025-02-06 12:50:00,69.14,69.16,69.07,69.15,46266.0,68.0369,68.0565,67.968,68.0467,46266.0
2025-02-06 13:00:00,69.14,69.16,69.05,69.05,95292.0,68.0369,68.0565,67.9483,67.9483,95292.0
2025-02-06 13:10:00,69.05,69.16,69.05,69.09,142168.0,67.9483,68.0565,67.9483,67.9876,142168.0
2025-02-06 13:20:00,69.08,69.16,69.05,69.1,81482.0,67.9778,68.0565,67.9483,67.9975,81482.0
2025-02-06 13:30:00,69.09,69.17,69.09,69.13,40182.0,67.9876,68.0664,67.9876,68.027,40182.0
2025-02-06 13:40:00,69.14,69.24,69.09,69.23,117420.0,68.0369,68.1353,67.9876,68.1254,117420.0
2025-02-06 13:50:00,69.24,69.42,69.2,69.33,84318.0,68.1353,68.3124,68.0959,68.2238,84318.0
2025-02-06 14:00:00,69.32,69.37,69.23,69.24,80726.0,68.214,68.2632,68.1254,68.1353,80726.0
2025-02-06 14:10:00,69.24,69.28,69.09,69.1,92220.0,68.1353,68.1746,67.9876,67.9975,92220.0
2025-02-06 14:20:00,69.1,69.11,68.94,68.94,66918.0,67.9975,68.0073,67.84,67.84,66918.0
2025-02-06 14:30:00,68.94,69.02,68.83,69.02,100237.0,67.84,67.9188,67.7318,67.9188,100237.0
2025-02-06 14:40:00,69.02,69.03,68.94,68.97,93110.0,67.9188,67.9286,67.84,67.8696,93110.0
2025-02-06 14:50:00,68.98,69.06,68.93,68.94,103018.0,67.8794,67.9581,67.8302,67.84,103018.0
2025-02-06 15:00:00,68.93,69.0,68.9,68.94,142503.0,67.8302,67.8991,67.8007,67.84,142503.0
2025-02-06 15:10:00,68.95,69.05,68.88,68.92,275326.0,67.8499,67.9483,67.781,67.8204,275326.0
2025-02-06 15:20:00,68.92,69.01,68.86,68.97,173048.0,67.8204,67.9089,67.7613,67.8696,173048.0
2025-02-06 15:30:00,68.98,69.2,68.97,69.2,90543.0,67.8794,68.0959,67.8696,68.0959,90543.0
2025-02-06 15:40:00,69.19,69.2,69.06,69.14,139878.0,68.0861,68.0959,67.9581,68.0369,139878.0
2025-02-06 15:50:00,69.13,69.26,69.09,69.24,579788.0,68.027,68.1549,67.9876,68.1353,579788.0
2025-02-07 09:30:00,69.14,69.3,68.88,68.95,262215.0,68.0369,68.1943,67.781,67.8499,262215.0
2025-02-07 09:40:00,68.94,69.33,68.92,69.18,101309.0,67.84,68.2238,67.8204,68.0762,101309.0
2025-02-07 09:50:00,69.2,69.38,69.16,69.38,69907.0,68.0959,68.273,68.0565,68.273,69907.0
2025-02-07 10:00:00,69.38,69.38,69.15,69.36,226898.0,68.273,68.273,68.0467,68.2533,226898.0
2025-02-07 10:10:00,69.38,69.4,69.09,69.2,75957.0,68.273,68.2927,67.9876,68.0959,75957.0
2025-02-07 10:20:00,69.2,69.24,69.05,69.05,63607.0,68.0959,68.1353,67.9483,67.9483,63607.0
2025-02-07 10:30:00,69.06,69.22,69.04,69.11,73947.0,67.9581,68.1156,67.9384,68.0073,73947.0
2025-02-07 10:40:00,69.12,69.19,68.98,68.98,60113.0,68.0172,68.0861,67.8794,67.8794,60113.0
2025-02-07 10:50:00,68.99,68.99,68.67,68.88,90943.0,67.8892,67.8892,67.5743,67.781,90943.0
2025-02-07 11:00:00,68.89,69.03,68.77,69.0,93209.0,67.7908,67.9286,67.6728,67.8991,93209.0
2025-02-07 11:10:00,68.99,68.99,68.72,68.82,182275.0,67.8892,67.8892,67.6236,67.722,182275.0
2025-02-07 11:20:00,68.83,68.93,68.67,68.69,144298.0,67.7318,67.8302,67.5743,67.594,144298.0
2025-02-07 11:30:00,68.69,68.89,68.69,68.81,129576.0,67.594,67.7908,67.594,67.7121,129576.0
2025-02-07 11:40:00,68.81,68.83,68.61,68.63,120510.0,67.7121,67.7318,67.5153,67.535,120510.0
2025-02-07 11:50:00,68.61,68.63,68.46,68.53,187966.0,67.5153,67.535,67.3677,67.4366,187966.0
2025-02-07 12:00:00,68.51,68.6,68.38,68.6,86840.0,67.4169,67.5055,67.289,67.5055,86840.0
2025-02-07 12:10:00,68.57,68.59,68.39,68.59,145988.0,67.4759,67.4956,67.2988,67.4956,145988.0
2025-02-07 12:20:00,68.59,68.71,68.51,68.61,304603.0,67.4956,67.6137,67.4169,67.5153,304603.0
2025-02-07 12:30:00,68.64,68.86,68.63,68.68,118708.0,67.5448,67.7613,67.535,67.5842,118708.0
2025-02-07 12:40:00,68.67,68.77,68.61,68.75,67907.0,67.5743,67.6728,67.5153,67.6531,67907.0
2025-02-07 12:50:00,68.75,68.77,68.65,68.68,80770.0,67.6531,67.6728,67.5547,67.5842,80770.0
2025-02-07 13:00:00,68.67,68.79,68.67,68.77,72013.0,67.5743,67.6924,67.5743,67.6728,72013.0
2025-02-07 13:10:00,68.76,68.8,68.7,68.74,87565.0,67.6629,67.7023,67.6039,67.6432,87565.0
2025-02-07 13:20:00,68.74,68.8,68.71,68.72,87637.0,67.6432,67.7023,67.6137,67.6236,87637.0
2025-02-07 13:30:00,68.71,68.79,68.64,68.74,69050.0,67.6137,67.6924,67.5448,67.6432,69050.0
2025-02-07 13:40:00,68.74,68.78,68.65,68.77,48326.0,67.6432,67.6826,67.5547,67.6728,48326.0
2025-02-07 13:50:00,68.78,68.79,68.68,68.68,46149.0,67.6826,67.6924,67.5842,67.5842,46149.0
2025-02-07 14:00:00,68.67,68.71,68.62,68.67,68686.0,67.5743,67.6137,67.5251,67.5743,68686.0
2025-02-07 14:10:00,68.67,68.69,68.61,68.66,50634.0,67.5743,67.594,67.5153,67.5645,50634.0
2025-02-07 14:20:00,68.65,68.67,68.54,68.54,69189.0,67.5547,67.5743,67.4464,67.4464,69189.0
2025-02-07 14:30:00,68.55,68.63,68.51,68.61,100734.0,67.4563,67.535,67.4169,67.5153,100734.0
2025-02-07 14:40:00,68.61,68.65,68.54,68.58,64287.0,67.5153,67.5547,67.4464,67.4858,64287.0
2025-02-07 14:50:00,68.59,68.64,68.48,68.64,123149.0,67.4956,67.5448,67.3874,67.5448,123149.0
2025-02-07 15:00:00,68.64,68.8,68.63,68.64,230771.0,67.5448,67.7023,67.535,67.5448,230771.0
2025-02-07 15:10:00,68.64,68.64,68.5,68.53,78762.0,67.5448,67.5448,67.4071,67.4366,78762.0
2025-02-07 15:20:00,68.53,68.58,68.43,68.44,132581.0,67.4366,67.4858,67.3382,67.348,132581.0
2025-02-07 15:30:00,68.44,68.55,68.42,68.43,234307.0,67.348,67.4563,67.3283,67.3382,234307.0
2025-02-07 15:40:00,68.42,68.43,68.29,68.3,237447.0,67.3283,67.3382,67.2004,67.2103,237447.0
2025-02-07 15:50:00,68.31,68.4,68.2,68.28,700676.0,67.2201,67.3087,67.1118,67.1906,700676.0
2025-02-10 09:30:00,68.34,68.65,68.3,68.49,224745.0,67.2496,67.5547,67.2103,67.3972,224745.0
2025-02-10 09:40:00,68.5,68.54,68.12,68.3,97201.0,67.4071,67.4464,67.0331,67.2103,97201.0
2025-02-10 09:50:00,68.3,68.39,68.16,68.19,95468.0,67.2103,67.2988,67.0725,67.102,95468.0
2025-02-10 10:00:00,68.19,68.3,68.09,68.26,101046.0,67.102,67.2103,67.0036,67.1709,101046.0
2025-02-10 10:10:00,68.28,68.39,68.25,68.29,81654.0,67.1906,67.2988,67.1611,67.2004,81654.0
2025-02-10 10:20:00,68.25,68.44,68.14,68.4,59768.0,67.1611,67.348,67.0528,67.3087,59768.0
2025-02-10 10:30:00,68.42,68.53,68.31,68.5,59946.0,67.3283,67.4366,67.2201,67.4071,59946.0
2025-02-10 10:40:00,68.5,68.98,68.49,68.95,73261.0,67.4071,67.8794,67.3972,67.8499,73261.0
2025-02-10 10:50:00,68.92,68.96,68.78,68.8,70784.0,67.8204,67.8597,67.6826,67.7023,70784.0
2025-02-10 11:00:00,68.8,68.87,68.7,68.82,104549.0,67.7023,67.7712,67.6039,67.722,104549.0
2025-02-10 11:10:00,68.82,68.83,68.69,68.71,66820.0,67.722,67.7318,67.594,67.6137,66820.0
2025-02-10 11:20:00,68.72,68.85,68.69,68.79,82641.0,67.6236,67.7515,67.594,67.6924,82641.0
2025-02-10 11:30:00,68.81,68.87,68.7,68.72,94492.0,67.7121,67.7712,67.6039,67.6236,94492.0
2025-02-10 11:40:00,68.72,68.75,68.65,68.73,58863.0,67.6236,67.6531,67.5547,67.6334,58863.0
2025-02-10 11:50:00,68.72,68.73,68.6,68.6,56117.0,67.6236,67.6334,67.5055,67.5055,56117.0
2025-02-10 12:00:00,68.61,68.63,68.56,68.62,44068.0,67.5153,67.535,67.4661,67.5251,44068.0
2025-02-10 12:10:00,68.66,68.73,68.58,68.69,81407.0,67.5645,67.6334,67.4858,67.594,81407.0
2025-02-10 12:20:00,68.69,68.76,68.63,68.66,57837.0,67.594,67.6629,67.535,67.5645,57837.0
2025-02-10 12:30:00,68.68,68.7,68.56,68.59,45009.0,67.5842,67.6039,67.4661,67.4956,45009.0
2025-02-10 12:40:00,68.6,68.67,68.55,68.64,55456.0,67.5055,67.5743,67.4563,67.5448,55456.0
2025-02-10 12:50:00,68.65,68.78,68.64,68.75,43392.0,67.5547,67.6826,67.5448,67.6531,43392.0
2025-02-10 13:00:00,68.75,68.81,68.68,68.79,51835.0,67.6531,67.7121,67.5842,67.6924,51835.0
2025-02-10 13:10:00,68.8,68.82,68.71,68.72,65971.0,67.7023,67.722,67.6137,67.6236,65971.0
2025-02-10 13:20:00,68.74,68.78,68.69,68.7,59379.0,67.6432,67.6826,67.594,67.6039,59379.0
2025-02-10 13:30:00,68.7,68.77,68.67,68.77,36242.0,67.6039,67.6728,67.5743,67.6728,36242.0
2025-02-10 13:40:00,68.77,68.83,68.71,68.75,84460.0,67.6728,67.7318,67.6137,67.6531,84460.0
2025-02-10 13:50:00,68.76,68.82,68.75,68.78,62306.0,67.6629,67.722,67.6531,67.6826,62306.0
2025-02-10 14:00:00,68.78,68.82,68.75,68.81,53031.0,67.6826,67.722,67.6531,67.7121,53031.0
2025-02-10 14:10:00,68.82,68.88,68.8,68.88,58633.0,67.722,67.781,67.7023,67.781,58633.0
2025-02-10 14:20:00,68.88,68.94,68.83,68.89,89728.0,67.781,67.84,67.7318,67.7908,89728.0
2025-02-10 14:30:00,68.88,68.88,68.77,68.81,69352.0,67.781,67.781,67.6728,67.7121,69352.0
2025-02-10 14:40:00,68.81,68.92,68.81,68.9,60169.0,67.7121,67.8204,67.7121,67.8007,60169.0
2025-02-10 14:50:00,68.89,68.92,68.85,68.88,86588.0,67.7908,67.8204,67.7515,67.781,86588.0
2025-02-10 15:00:00,68.88,68.92,68.86,68.9,57229.0,67.781,67.8204,67.7613,67.8007,57229.0
2025-02-10 15:10:00,68.89,68.92,68.88,68.91,76242.0,67.7908,67.8204,67.781,67.8105,76242.0
2025-02-10 15:20:00,68.91,69.16,68.86,69.15,173153.0,67.8105,68.0565,67.7613,68.0467,173153.0
2025-02-10 15:30:00,69.16,69.19,69.03,69.15,117583.0,68.0565,68.0861,67.9286,68.0467,117583.0
2025-02-10 15:40:00,69.14,69.34,69.13,69.34,180584.0,68.0369,68.2337,68.027,68.2337,180584.0
2025-02-10 15:50:00,69.33,69.74,69.2,69.7,1442914.0,68.2238,68.6273,68.0959,68.5879,1442914.0
2025-02-11 09:30:00,69.41,69.56,68.9,68.97,205101.0,68.3025,68.4501,67.8007,67.8696,205101.0
2025-02-11 09:40:00,68.97,69.0,68.71,68.83,109467.0,67.8696,67.8991,67.6137,67.7318,109467.0
2025-02-11 09:50:00,68.83,68.95,68.72,68.91,159735.0,67.7318,67.8499,67.6236,67.8105,159735.0
2025-02-11 10:00:00,68.91,69.09,68.8,68.97,172378.0,67.8105,67.9876,67.7023,67.8696,172378.0
2025-02-11 10:10:00,68.96,68.97,68.84,68.88,78281.0,67.8597,67.8696,67.7416,67.781,78281.0
2025-02-11 10:20:00,68.89,69.27,68.84,69.23,155817.0,67.7908,68.1648,67.7416,68.1254,155817.0
2025-02-11 10:30:00,69.23,69.32,69.15,69.25,93542.0,68.1254,68.214,68.0467,68.1451,93542.0
2025-02-11 10:40:00,69.24,69.3,69.11,69.28,95156.0,68.1353,68.1943,68.0073,68.1746,95156.0
2025-02-11 10:50:00,69.28,69.53,69.28,69.48,65003.0,68.1746,68.4206,68.1746,68.3714,65003.0
2025-02-11 11:00:00,69.47,69.53,69.4,69.52,52089.0,68.3616,68.4206,68.2927,68.4108,52089.0
2025-02-11 11:10:00,69.51,69.6,69.47,69.56,64288.0,68.4009,68.4895,68.3616,68.4501,64288.0
2025-02-11 11:20:00,69.57,69.68,69.53,69.61,87717.0,68.46,68.5682,68.4206,68.4994,87717.0
2025-02-11 11:30:00,69.61,69.71,69.6,69.69,88270.0,68.4994,68.5978,68.4895,68.5781,88270.0
2025-02-11 11:40:00,69.68,69.92,69.67,69.9,117126.0,68.5682,68.8044,68.5584,68.7847,117126.0
2025-02-11 11:50:00,69.91,69.91,69.66,69.8,100539.0,68.7946,68.7946,68.5486,68.6863,100539.0
2025-02-11 12:00:00,69.8,69.96,69.78,69.96,38240.0,68.6863,68.8438,68.6666,68.8438,38240.0
2025-02-11 12:10:00,69.95,69.99,69.85,69.95,81357.0,68.8339,68.8733,68.7355,68.8339,81357.0
2025-02-11 12:20:00,69.94,69.95,69.86,69.89,46148.0,68.8241,68.8339,68.7454,68.7749,46148.0
2025-02-11 12:30:00,69.89,69.98,69.88,69.96,79114.0,68.7749,68.8634,68.765,68.8438,79114.0
2025-02-11 12:40:00,69.95,69.96,69.82,69.9,49308.0,68.8339,68.8438,68.706,68.7847,49308.0
2025-02-11 12:50:00,69.9,69.91,69.8,69.81,55214.0,68.7847,68.7946,68.6863,68.6962,55214.0
2025-02-11 13:00:00,69.81,69.83,69.71,69.79,80356.0,68.6962,68.7158,68.5978,68.6765,80356.0
2025-02-11 13:10:00,69.78,69.86,69.75,69.82,39540.0,68.6666,68.7454,68.6371,68.706,39540.0
2025-02-11 13:20:00,69.82,69.9,69.8,69.83,55246.0,68.706,68.7847,68.6863,68.7158,55246.0
2025-02-11 13:30:00,69.82,69.92,69.82,69.89,83663.0,68.706,68.8044,68.706,68.7749,83663.0
2025-02-11 13:40:00,69.89,69.94,69.85,69.89,71128.0,68.7749,68.8241,68.7355,68.7749,71128.0
2025-02-11 13:50:00,69.89,69.95,69.87,69.93,60736.0,68.7749,68.8339,68.7552,68.8142,60736.0
2025-02-11 14:00:00,69.92,69.93,69.79,69.83,63249.0,68.8044,68.8142,68.6765,68.7158,63249.0
2025-02-11 14:10:00,69.84,69.85,69.8,69.83,58396.0,68.7257,68.7355,68.6863,68.7158,58396.0
2025-02-11 14:20:00,69.83,69.97,69.83,69.93,82387.0,68.7158,68.8536,68.7158,68.8142,82387.0
2025-02-11 14:30:00,69.96,69.98,69.91,69.98,85901.0,68.8438,68.8634,68.7946,68.8634,85901.0
2025-02-11 14:40:00,69.98,70.07,69.97,69.99,149812.0,68.8634,68.952,68.8536,68.8733,149812.0
2025-02-11 14:50:00,70.0,70.03,69.92,69.94,71170.0,68.8831,68.9127,68.8044,68.8241,71170.0
2025-02-11 15:00:00,69.94,70.07,69.93,70.05,73647.0,68.8241,68.952,68.8142,68.9323,73647.0
2025-02-11 15:10:00,70.05,70.07,70.0,70.02,76674.0,68.9323,68.952,68.8831,68.9028,76674.0
2025-02-11 15:20:00,70.02,70.03,69.98,70.0,84720.0,68.9028,68.9127,68.8634,68.8831,84720.0
2025-02-11 15:30:00,70.01,70.18,70.01,70.17,107674.0,68.893,69.0603,68.893,69.0504,107674.0
2025-02-11 15:40:00,70.17,70.22,70.07,70.09,124766.0,69.0504,69.0996,68.952,68.9717,124766.0
2025-02-11 15:50:00,70.1,70.38,70.1,70.33,543475.0,68.9815,69.2571,68.9815,69.2079,543475.0
2025-02-12 09:30:00,69.31,69.45,69.0,69.13,218674.0,68.2041,68.3419,67.8991,68.027,218674.0
2025-02-12 09:40:00,69.11,69.43,69.01,69.39,108487.0,68.0073,68.3222,67.9089,68.2829,108487.0
2025-02-12 09:50:00,69.39,69.4,69.16,69.18,111511.0,68.2829,68.2927,68.0565,68.0762,111511.0
2025-02-12 10:00:00,69.19,69.87,69.17,69.81,299566.0,68.0861,68.7552,68.0664,68.6962,299566.0
2025-02-12 10:10:00,69.81,69.89,69.62,69.79,265920.0,68.6962,68.7749,68.5092,68.6765,265920.0
2025-02-12 10:20:00,69.78,69.89,69.5,69.5,164363.0,68.6666,68.7749,68.3911,68.3911,164363.0
2025-02-12 10:30:00,69.5,69.85,69.38,69.8,280064.0,68.3911,68.7355,68.273,68.6863,280064.0
2025-02-12 10:40:00,69.83,69.89,69.62,69.66,64859.0,68.7158,68.7749,68.5092,68.5486,64859.0
2025-02-12 10:50:00,69.67,69.7,69.47,69.59,48997.0,68.5584,68.5879,68.3616,68.4797,48997.0
2025-02-12 11:00:00,69.57,69.66,69.48,69.6,65339.0,68.46,68.5486,68.3714,68.4895,65339.0
2025-02-12 11:10:00,69.59,69.7,69.44,69.44,106423.0,68.4797,68.5879,68.3321,68.3321,106423.0
2025-02-12 11:20:00,69.46,69.59,69.39,69.59,56626.0,68.3517,68.4797,68.2829,68.4797,56626.0
2025-02-12 11:30:00,69.6,69.76,69.53,69.71,51569.0,68.4895,68.647,68.4206,68.5978,51569.0
2025-02-12 11:40:00,69.72,69.85,69.63,69.78,59481.0,68.6076,68.7355,68.519,68.6666,59481.0
2025-02-12 11:50:00,69.77,69.87,69.74,69.82,51927.0,68.6568,68.7552,68.6273,68.706,51927.0
2025-02-12 12:00:00,69.81,69.93,69.8,69.88,58662.0,68.6962,68.8142,68.6863,68.765,58662.0
2025-02-12 12:10:00,69.88,69.92,69.82,69.87,61005.0,68.765,68.8044,68.706,68.7552,61005.0
2025-02-12 12:20:00,69.88,69.92,69.85,69.87,35016.0,68.765,68.8044,68.7355,68.7552,35016.0
2025-02-12 12:30:00,69.88,70.03,69.84,69.99,58710.0,68.765,68.9127,68.7257,68.8733,58710.0
2025-02-12 12:40:00,69.99,70.13,69.9,70.11,66819.0,68.8733,69.0111,68.7847,68.9914,66819.0
2025-02-12 12:50:00,70.11,70.19,70.06,70.18,50039.0,68.9914,69.0701,68.9422,69.0603,50039.0
2025-02-12 13:00:00,70.17,70.19,70.0,70.0,43904.0,69.0504,69.0701,68.8831,68.8831,43904.0
2025-02-12 13:10:00,69.99,70.01,69.91,69.95,57935.0,68.8733,68.893,68.7946,68.8339,57935.0
2025-02-12 13:20:00,69.95,70.02,69.94,69.97,33989.0,68.8339,68.9028,68.8241,68.8536,33989.0
2025-02-12 13:30:00,69.97,69.99,69.92,69.98,25879.0,68.8536,68.8733,68.8044,68.8634,25879.0
2025-02-12 13:40:00,69.97,69.97,69.79,69.85,87639.0,68.8536,68.8536,68.6765,68.7355,87639.0
2025-02-12 13:50:00,69.85,69.85,69.66,69.67,59472.0,68.7355,68.7355,68.5486,68.5584,59472.0
2025-02-12 14:00:00,69.65,69.72,69.64,69.72,25639.0,68.5387,68.6076,68.5289,68.6076,25639.0
2025-02-12 14:10:00,69.71,69.71,69.44,69.5,84556.0,68.5978,68.5978,68.3321,68.3911,84556.0
2025-02-12 14:20:00,69.5,69.58,69.47,69.53,49394.0,68.3911,68.4698,68.3616,68.4206,49394.0
2025-02-12 14:30:00,69.53,69.58,69.48,69.53,46745.0,68.4206,68.4698,68.3714,68.4206,46745.0
2025-02-12 14:40:00,69.53,69.71,69.52,69.69,57071.0,68.4206,68.5978,68.4108,68.5781,57071.0
2025-02-12 14:50:00,69.7,69.83,69.69,69.81,49532.0,68.5879,68.7158,68.5781,68.6962,49532.0
2025-02-12 15:00:00,69.81,69.82,69.55,69.59,210791.0,68.6962,68.706,68.4403,68.4797,210791.0
2025-02-12 15:10:00,69.59,69.67,69.46,69.51,120081.0,68.4797,68.5584,68.3517,68.4009,120081.0
2025-02-12 15:20:00,69.5,69.51,69.28,69.28,180033.0,68.3911,68.4009,68.1746,68.1746,180033.0
2025-02-12 15:30:00,69.3,69.34,69.13,69.15,336675.0,68.1943,68.2337,68.027,68.0467,336675.0
2025-02-12 15:40:00,69.16,69.2,68.98,69.02,275739.0,68.0565,68.0959,67.8794,67.9188,275739.0
2025-02-12 15:50:00,69.02,69.39,69.01,69.28,881016.0,67.9188,68.2829,67.9089,68.1746,881016.0
2025-02-13 09:30:00,69.42,69.66,68.82,69.33,215301.0,68.3124,68.5486,67.722,68.2238,215301.0
2025-02-13 09:40:00,69.37,69.44,69.19,69.42,205066.0,68.2632,68.3321,68.0861,68.3124,205066.0
2025-02-13 09:50:00,69.42,69.42,69.1,69.28,213741.0,68.3124,68.3124,67.9975,68.1746,213741.0
2025-02-13 10:00:00,69.29,69.37,69.14,69.17,193434.0,68.1845,68.2632,68.0369,68.0664,193434.0
2025-02-13 10:10:00,69.2,69.21,68.92,69.13,110985.0,68.0959,68.1057,67.8204,68.027,110985.0
2025-02-13 10:20:00,69.12,69.34,69.07,69.25,123332.0,68.0172,68.2337,67.968,68.1451,123332.0
2025-02-13 10:30:00,69.25,69.33,69.16,69.18,124967.0,68.1451,68.2238,68.0565,68.0762,124967.0
2025-02-13 10:40:00,69.19,69.56,69.14,69.54,92114.0,68.0861,68.4501,68.0369,68.4305,92114.0
2025-02-13 10:50:00,69.56,69.62,69.39,69.42,65357.0,68.4501,68.5092,68.2829,68.3124,65357.0
2025-02-13 11:00:00,69.4,69.44,69.3,69.3,242885.0,68.2927,68.3321,68.1943,68.1943,242885.0
2025-02-13 11:10:00,69.32,69.38,69.21,69.24,264777.0,68.214,68.273,68.1057,68.1353,264777.0
2025-02-13 11:20:00,69.25,69.3,69.13,69.15,226336.0,68.1451,68.1943,68.027,68.0467,226336.0
2025-02-13 11:30:00,69.17,69.2,68.98,69.02,224022.0,68.0664,68.0959,67.8794,67.9188,224022.0
2025-02-13 11:40:00,69.03,69.07,68.87,68.87,116665.0,67.9286,67.968,67.7712,67.7712,116665.0
2025-02-13 11:50:00,68.87,68.95,68.83,68.89,113975.0,67.7712,67.8499,67.7318,67.7908,113975.0
2025-02-13 12:00:00,68.88,68.95,68.77,68.79,84953.0,67.781,67.8499,67.6728,67.6924,84953.0
2025-02-13 12:10:00,68.79,69.06,68.79,69.05,323488.0,67.6924,67.9581,67.6924,67.9483,323488.0
2025-02-13 12:20:00,69.05,69.32,68.98,69.27,138936.0,67.9483,68.214,67.8794,68.1648,138936.0
2025-02-13 12:30:00,69.28,69.33,69.17,69.2,128010.0,68.1746,68.2238,68.0664,68.0959,128010.0
2025-02-13 12:40:00,69.2,69.23,69.09,69.11,105818.0,68.0959,68.1254,67.9876,68.0073,105818.0
2025-02-13 12:50:00,69.11,69.14,68.91,68.98,166274.0,68.0073,68.0369,67.8105,67.8794,166274.0
2025-02-13 13:00:00,68.99,68.99,68.9,68.94,576149.0,67.8892,67.8892,67.8007,67.84,576149.0
2025-02-13 13:10:00,68.94,69.09,68.91,69.04,200359.0,67.84,67.9876,67.8105,67.9384,200359.0
2025-02-13 13:20:00,69.03,69.07,68.98,69.06,84602.0,67.9286,67.968,67.8794,67.9581,84602.0
2025-02-13 13:30:00,69.06,69.12,69.05,69.06,63283.0,67.9581,68.0172,67.9483,67.9581,63283.0
2025-02-13 13:40:00,69.07,69.07,68.89,68.98,116684.0,67.968,67.968,67.7908,67.8794,116684.0
2025-02-13 13:50:00,68.98,69.13,68.96,69.12,82753.0,67.8794,68.027,67.8597,68.0172,82753.0
2025-02-13 14:00:00,69.11,69.25,69.09,69.25,153644.0,68.0073,68.1451,67.9876,68.1451,153644.0
2025-02-13 14:10:00,69.25,69.34,69.2,69.31,147319.0,68.1451,68.2337,68.0959,68.2041,147319.0
2025-02-13 14:20:00,69.3,69.31,69.07,69.12,174097.0,68.1943,68.2041,67.968,68.0172,174097.0
2025-02-13 14:30:00,69.12,69.16,69.0,69.13,211725.0,68.0172,68.0565,67.8991,68.027,211725.0
2025-02-13 14:40:00,69.13,69.13,69.03,69.08,215533.0,68.027,68.027,67.9286,67.9778,215533.0
2025-02-13 14:50:00,69.07,69.11,68.96,68.98,241993.0,67.968,68.0073,67.8597,67.8794,241993.0
2025-02-13 15:00:00,68.97,68.97,68.8,68.8,289845.0,67.8696,67.8696,67.7023,67.7023,289845.0
2025-02-13 15:10:00,68.81,68.91,68.64,68.81,294705.0,67.7121,67.8105,67.5448,67.7121,294705.0
2025-02-13 15:20:00,68.81,68.93,68.73,68.73,642366.0,67.7121,67.8302,67.6334,67.6334,642366.0
2025-02-13 15:30:00,68.73,68.82,68.68,68.71,518156.0,67.6334,67.722,67.5842,67.6137,518156.0
2025-02-13 15:40:00,68.7,68.83,68.66,68.77,310719.0,67.6039,67.7318,67.5645,67.6728,310719.0
2025-02-13 15:50:00,68.77,68.8,68.56,68.62,1099336.0,67.6728,67.7023,67.4661,67.5251,1099336.0
2025-02-14 09:30:00,68.6,69.02,68.57,68.78,408887.0,67.5055,67.9188,67.4759,67.6826,408887.0
2025-02-14 09:40:00,68.8,69.02,68.77,68.87,292385.0,67.7023,67.9188,67.6728,67.7712,292385.0
2025-02-14 09:50:00,68.87,69.0,68.62,68.64,350225.0,67.7712,67.8991,67.5251,67.5448,350225.0
2025-02-14 10:00:00,68.64,68.9,68.58,68.75,418654.0,67.5448,67.8007,67.4858,67.6531,418654.0
2025-02-14 10:10:00,68.75,68.84,68.62,68.83,239952.0,67.6531,67.7416,67.5251,67.7318,239952.0
2025-02-14 10:20:00,68.82,68.9,68.78,68.84,116164.0,67.722,67.8007,67.6826,67.7416,116164.0
2025-02-14 10:30:00,68.83,68.88,68.8,68.85,89113.0,67.7318,67.781,67.7023,67.7515,89113.0
2025-02-14 10:40:00,68.83,68.96,68.8,68.95,149856.0,67.7318,67.8597,67.7023,67.8499,149856.0
2025-02-14 10:50:00,68.94,68.99,68.77,68.79,373728.0,67.84,67.8892,67.6728,67.6924,373728.0
2025-02-14 11:00:00,68.79,68.86,68.66,68.7,598108.0,67.6924,67.7613,67.5645,67.6039,598108.0
2025-02-14 11:10:00,68.71,68.74,68.64,68.66,179339.0,67.6137,67.6432,67.5448,67.5645,179339.0
2025-02-14 11:20:00,68.66,68.68,68.54,68.54,161007.0,67.5645,67.5842,67.4464,67.4464,161007.0
2025-02-14 11:30:00,68.55,68.55,68.34,68.36,145033.0,67.4563,67.4563,67.2496,67.2693,145033.0
2025-02-14 11:40:00,68.37,68.4,68.26,68.31,154161.0,67.2791,67.3087,67.1709,67.2201,154161.0
2025-02-14 11:50:00,68.31,68.57,68.26,68.55,97287.0,67.2201,67.4759,67.1709,67.4563,97287.0
2025-02-14 12:00:00,68.54,68.55,68.41,68.44,63548.0,67.4464,67.4563,67.3185,67.348,63548.0
2025-02-14 12:10:00,68.44,68.45,68.34,68.34,114643.0,67.348,67.3579,67.2496,67.2496,114643.0
2025-02-14 12:20:00,68.35,68.37,68.24,68.25,102869.0,67.2595,67.2791,67.1512,67.1611,102869.0
2025-02-14 12:30:00,68.25,68.25,68.15,68.18,125828.0,67.1611,67.1611,67.0626,67.0922,125828.0
2025-02-14 12:40:00,68.17,68.18,68.05,68.08,84007.0,67.0823,67.0922,66.9642,66.9938,84007.0
2025-02-14 12:50:00,68.07,68.08,67.97,68.0,128047.0,66.9839,66.9938,66.8855,66.915,128047.0
2025-02-14 13:00:00,68.0,68.0,67.95,67.97,123369.0,66.915,66.915,66.8658,66.8855,123369.0
2025-02-14 13:10:00,67.98,68.0,67.88,67.89,92723.0,66.8954,66.915,66.797,66.8068,92723.0
2025-02-14 13:20:00,67.89,67.99,67.88,67.94,203593.0,66.8068,66.9052,66.797,66.856,203593.0
2025-02-14 13:30:00,67.93,67.99,67.88,67.98,126567.0,66.8462,66.9052,66.797,66.8954,126567.0
2025-02-14 13:40:00,67.99,68.1,67.96,67.98,111585.0,66.9052,67.0134,66.8757,66.8954,111585.0
2025-02-14 13:50:00,67.99,68.0,67.95,67.97,145092.0,66.9052,66.915,66.8658,66.8855,145092.0
2025-02-14 14:00:00,67.97,68.11,67.93,68.03,209110.0,66.8855,67.0233,66.8462,66.9446,209110.0
2025-02-14 14:10:00,68.05,68.15,67.99,68.02,169952.0,66.9642,67.0626,66.9052,66.9347,169952.0
2025-02-14 14:20:00,68.02,68.08,67.99,68.05,162061.0,66.9347,66.9938,66.9052,66.9642,162061.0
2025-02-14 14:30:00,68.05,68.14,68.0,68.07,147369.0,66.9642,67.0528,66.915,66.9839,147369.0
2025-02-14 14:40:00,68.06,68.25,68.0,68.2,522360.0,66.9741,67.1611,66.915,67.1118,522360.0
2025-02-14 14:50:00,68.2,68.27,68.18,68.2,64972.0,67.1118,67.1807,67.0922,67.1118,64972.0
2025-02-14 15:00:00,68.19,68.2,68.11,68.17,80632.0,67.102,67.1118,67.0233,67.0823,80632.0
2025-02-14 15:10:00,68.16,68.18,68.07,68.11,72305.0,67.0725,67.0922,66.9839,67.0233,72305.0
2025-02-14 15:20:00,68.11,68.15,68.0,68.05,110749.0,67.0233,67.0626,66.915,66.9642,110749.0
2025-02-14 15:30:00,68.04,68.15,67.95,68.1,187038.0,66.9544,67.0626,66.8658,67.0134,187038.0
2025-02-14 15:40:00,68.09,68.12,68.02,68.06,126828.0,67.0036,67.0331,66.9347,66.9741,126828.0
2025-02-14 15:50:00,68.07,68.18,68.03,68.05,515226.0,66.9839,67.0922,66.9446,66.9642,515226.0
2025-02-18 09:30:00,68.0,68.26,67.89,68.03,565500.0,66.915,67.1709,66.8068,66.9446,565500.0
2025-02-18 09:40:00,68.01,68.14,67.91,68.09,206495.0,66.9249,67.0528,66.8265,67.0036,206495.0
2025-02-18 09:50:00,68.09,68.3,68.07,68.11,180107.0,67.0036,67.2103,66.9839,67.0233,180107.0
2025-02-18 10:00:00,68.12,68.16,67.9,67.95,225808.0,67.0331,67.0725,66.8166,66.8658,225808.0
2025-02-18 10:10:00,67.95,68.1,67.94,68.05,94953.0,66.8658,67.0134,66.856,66.9642,94953.0
2025-02-18 10:20:00,68.06,68.09,67.96,68.02,191036.0,66.9741,67.0036,66.8757,66.9347,191036.0
2025-02-18 10:30:00,68.01,68.37,67.98,68.35,74064.0,66.9249,67.2791,66.8954,67.2595,74064.0
2025-02-18 10:40:00,68.34,68.37,68.24,68.31,103186.0,67.2496,67.2791,67.1512,67.2201,103186.0
2025-02-18 10:50:00,68.31,68.33,68.11,68.16,145660.0,67.2201,67.2398,67.0233,67.0725,145660.0
2025-02-18 11:00:00,68.14,68.14,67.97,68.1,668677.0,67.0528,67.0528,66.8855,67.0134,668677.0
2025-02-18 11:10:00,68.1,68.18,68.09,68.18,114366.0,67.0134,67.0922,67.0036,67.0922,114366.0
2025-02-18 11:20:00,68.17,68.26,68.07,68.18,104690.0,67.0823,67.1709,66.9839,67.0922,104690.0
2025-02-18 11:30:00,68.19,68.3,68.15,68.26,141614.0,67.102,67.2103,67.0626,67.1709,141614.0
2025-02-18 11:40:00,68.27,68.28,68.19,68.19,80872.0,67.1807,67.1906,67.102,67.102,80872.0
2025-02-18 11:50:00,68.2,68.23,68.13,68.13,99408.0,67.1118,67.1414,67.043,67.043,99408.0
2025-02-18 12:00:00,68.13,68.14,68.03,68.09,155519.0,67.043,67.0528,66.9446,67.0036,155519.0
2025-02-18 12:10:00,68.08,68.14,68.05,68.09,188322.0,66.9938,67.0528,66.9642,67.0036,188322.0
2025-02-18 12:20:00,68.1,68.1,67.9,67.92,132226.0,67.0134,67.0134,66.8166,66.8363,132226.0
2025-02-18 12:30:00,67.92,67.99,67.89,67.98,101701.0,66.8363,66.9052,66.8068,66.8954,101701.0
2025-02-18 12:40:00,67.98,68.01,67.86,67.87,142234.0,66.8954,66.9249,66.7773,66.7871,142234.0
2025-02-18 12:50:00,67.87,67.91,67.75,67.78,161622.0,66.7871,66.8265,66.669,66.6985,161622.0
2025-02-18 13:00:00,67.78,67.88,67.76,67.84,94357.0,66.6985,66.797,66.6789,66.7576,94357.0
2025-02-18 13:10:00,67.84,67.88,67.79,67.86,177312.0,66.7576,66.797,66.7084,66.7773,177312.0
2025-02-18 13:20:00,67.86,67.87,67.6,67.6,151553.0,66.7773,66.7871,66.5214,66.5214,151553.0
2025-02-18 13:30:00,67.61,67.65,67.53,67.65,102514.0,66.5313,66.5706,66.4525,66.5706,102514.0
2025-02-18 13:40:00,67.64,67.95,67.61,67.93,103752.0,66.5608,66.8658,66.5313,66.8462,103752.0
2025-02-18 13:50:00,67.92,68.08,67.91,68.03,182978.0,66.8363,66.9938,66.8265,66.9446,182978.0
2025-02-18 14:00:00,68.03,68.06,67.91,68.0,159265.0,66.9446,66.9741,66.8265,66.915,159265.0
2025-02-18 14:10:00,68.0,68.04,67.93,67.94,188605.0,66.915,66.9544,66.8462,66.856,188605.0
2025-02-18 14:20:00,67.94,68.02,67.91,67.98,72790.0,66.856,66.9347,66.8265,66.8954,72790.0
2025-02-18 14:30:00,67.98,67.99,67.93,67.95,80031.0,66.8954,66.9052,66.8462,66.8658,80031.0
2025-02-18 14:40:00,67.95,68.0,67.93,67.98,114361.0,66.8658,66.915,66.8462,66.8954,114361.0
2025-02-18 14:50:00,67.99,68.0,67.93,67.95,93787.0,66.9052,66.915,66.8462,66.8658,93787.0
2025-02-18 15:00:00,67.95,68.02,67.89,67.92,115237.0,66.8658,66.9347,66.8068,66.8363,115237.0
2025-02-18 15:10:00,67.92,68.06,67.92,68.05,213740.0,66.8363,66.9741,66.8363,66.9642,213740.0
2025-02-18 15:20:00,68.04,68.19,67.97,68.14,185402.0,66.9544,67.102,66.8855,67.0528,185402.0
2025-02-18 15:30:00,68.14,68.2,68.06,68.19,158488.0,67.0528,67.1118,66.9741,67.102,158488.0
2025-02-18 15:40:00,68.19,68.36,68.12,68.28,252966.0,67.102,67.2693,67.0331,67.1906,252966.0
2025-02-18 15:50:00,68.26,68.55,68.18,68.49,957855.0,67.1709,67.4563,67.0922,67.3972,957855.0
2025-02-19 09:30:00,68.54,69.0,68.5,68.74,413877.0,67.4464,67.8991,67.4071,67.6432,413877.0
2025-02-19 09:40:00,68.72,68.77,68.41,68.48,198099.0,67.6236,67.6728,67.3185,67.3874,198099.0
2025-02-19 09:50:00,68.47,68.81,68.43,68.61,473837.0,67.3775,67.7121,67.3382,67.5153,473837.0
2025-02-19 10:00:00,68.6,68.7,68.41,68.48,108238.0,67.5055,67.6039,67.3185,67.3874,108238.0
2025-02-19 10:10:00,68.47,68.71,68.46,68.6,386687.0,67.3775,67.6137,67.3677,67.5055,386687.0
2025-02-19 10:20:00,68.59,68.63,68.5,68.62,48895.0,67.4956,67.535,67.4071,67.5251,48895.0
2025-02-19 10:30:00,68.62,68.75,68.58,68.7,351094.0,67.5251,67.6531,67.4858,67.6039,351094.0
2025-02-19 10:40:00,68.7,68.98,68.63,68.97,578436.0,67.6039,67.8794,67.535,67.8696,578436.0
2025-02-19 10:50:00,68.97,69.2,68.96,69.03,466266.0,67.8696,68.0959,67.8597,67.9286,466266.0
2025-02-19 11:00:00,69.02,69.51,69.02,69.47,198857.0,67.9188,68.4009,67.9188,68.3616,198857.0
2025-02-19 11:10:00,69.47,69.47,69.12,69.13,95528.0,68.3616,68.3616,68.0172,68.027,95528.0
2025-02-19 11:20:00,69.13,69.21,69.09,69.21,62279.0,68.027,68.1057,67.9876,68.1057,62279.0
2025-02-19 11:30:00,69.18,69.2,69.02,69.1,48963.0,68.0762,68.0959,67.9188,67.9975,48963.0
2025-02-19 11:40:00,69.11,69.2,69.05,69.2,40537.0,68.0073,68.0959,67.9483,68.0959,40537.0
2025-02-19 11:50:00,69.19,69.2,69.01,69.02,46704.0,68.0861,68.0959,67.9089,67.9188,46704.0
2025-02-19 12:00:00,69.02,69.03,68.87,68.91,86137.0,67.9188,67.9286,67.7712,67.8105,86137.0
2025-02-19 12:10:00,68.9,68.93,68.77,68.85,89654.0,67.8007,67.8302,67.6728,67.7515,89654.0
2025-02-19 12:20:00,68.85,68.91,68.79,68.8,39881.0,67.7515,67.8105,67.6924,67.7023,39881.0
2025-02-19 12:30:00,68.8,68.88,68.79,68.81,41463.0,67.7023,67.781,67.6924,67.7121,41463.0
2025-02-19 12:40:00,68.82,68.84,68.75,68.83,60388.0,67.722,67.7416,67.6531,67.7318,60388.0
2025-02-19 12:50:00,68.84,68.84,68.7,68.71,45512.0,67.7416,67.7416,67.6039,67.6137,45512.0
2025-02-19 13:00:00,68.71,68.77,68.66,68.74,81778.0,67.6137,67.6728,67.5645,67.6432,81778.0
2025-02-19 13:10:00,68.74,68.75,68.68,68.71,61052.0,67.6432,67.6531,67.5842,67.6137,61052.0
2025-02-19 13:20:00,68.7,68.76,68.7,68.74,43489.0,67.6039,67.6629,67.6039,67.6432,43489.0
2025-02-19 13:30:00,68.74,68.77,68.7,68.72,44417.0,67.6432,67.6728,67.6039,67.6236,44417.0
2025-02-19 13:40:00,68.72,68.77,68.72,68.75,38568.0,67.6236,67.6728,67.6236,67.6531,38568.0
2025-02-19 13:50:00,68.75,68.76,68.69,68.7,57654.0,67.6531,67.6629,67.594,67.6039,57654.0
2025-02-19 14:00:00,68.71,68.76,68.67,68.74,57507.0,67.6137,67.6629,67.5743,67.6432,57507.0
2025-02-19 14:10:00,68.74,68.88,68.72,68.84,50953.0,67.6432,67.781,67.6236,67.7416,50953.0
2025-02-19 14:20:00,68.84,68.92,68.8,68.88,42900.0,67.7416,67.8204,67.7023,67.781,42900.0
2025-02-19 14:30:00,68.87,68.95,68.75,68.91,61005.0,67.7712,67.8499,67.6531,67.8105,61005.0
2025-02-19 14:40:00,68.9,68.92,68.8,68.82,58761.0,67.8007,67.8204,67.7023,67.722,58761.0
2025-02-19 14:50:00,68.81,68.86,68.8,68.81,71508.0,67.7121,67.7613,67.7023,67.7121,71508.0
2025-02-19 15:00:00,68.82,68.86,68.72,68.73,49918.0,67.722,67.7613,67.6236,67.6334,49918.0
2025-02-19 15:10:00,68.72,68.82,68.72,68.8,53118.0,67.6236,67.722,67.6236,67.7023,53118.0
2025-02-19 15:20:00,68.8,68.89,68.75,68.89,73282.0,67.7023,67.7908,67.6531,67.7908,73282.0
2025-02-19 15:30:00,68.89,68.95,68.79,68.81,106318.0,67.7908,67.8499,67.6924,67.7121,106318.0
2025-02-19 15:40:00,68.81,69.08,68.79,69.01,156308.0,67.7121,67.9778,67.6924,67.9089,156308.0
2025-02-19 15:50:00,69.03,69.13,68.95,69.06,591081.0,67.9286,68.027,67.8499,67.9581,591081.0
2025-02-20 09:30:00,69.08,69.24,68.82,69.15,206253.0,67.9778,68.1353,67.722,68.0467,206253.0
2025-02-20 09:40:00,69.15,69.52,68.94,69.43,115830.0,68.0467,68.4108,67.84,68.3222,115830.0
2025-02-20 09:50:00,69.42,69.96,69.4,69.92,144474.0,68.3124,68.8438,68.2927,68.8044,144474.0
2025-02-20 10:00:00,69.89,70.17,69.87,70.15,280045.0,68.7749,69.0504,68.7552,69.0307,280045.0
2025-02-20 10:10:00,70.12,70.42,69.99,70.18,259161.0,69.0012,69.2964,68.8733,69.0603,259161.0
2025-02-20 10:20:00,70.19,70.24,70.03,70.13,158476.0,69.0701,69.1193,68.9127,69.0111,158476.0
2025-02-20 10:30:00,70.15,70.27,70.09,70.2,114997.0,69.0307,69.1488,68.9717,69.0799,114997.0
2025-02-20 10:40:00,70.2,70.33,70.18,70.32,122105.0,69.0799,69.2079,69.0603,69.198,122105.0
2025-02-20 10:50:00,70.32,70.44,70.22,70.42,90602.0,69.198,69.3161,69.0996,69.2964,90602.0
2025-02-20 11:00:00,70.42,70.43,70.19,70.27,72384.0,69.2964,69.3063,69.0701,69.1488,72384.0
2025-02-20 11:10:00,70.27,70.27,70.15,70.19,66341.0,69.1488,69.1488,69.0307,69.0701,66341.0
2025-02-20 11:20:00,70.19,70.22,69.94,69.98,200330.0,69.0701,69.0996,68.8241,68.8634,200330.0
2025-02-20 11:30:00,69.97,70.01,69.81,69.87,161832.0,68.8536,68.893,68.6962,68.7552,161832.0
2025-02-20 11:40:00,69.87,69.92,69.81,69.92,122899.0,68.7552,68.8044,68.6962,68.8044,122899.0
2025-02-20 11:50:00,69.91,70.22,69.84,70.19,169041.0,68.7946,69.0996,68.7257,69.0701,169041.0
2025-02-20 12:00:00,70.18,70.2,70.04,70.11,100390.0,69.0603,69.0799,68.9225,68.9914,100390.0
2025-02-20 12:10:00,70.1,70.17,70.04,70.17,62336.0,68.9815,69.0504,68.9225,69.0504,62336.0
2025-02-20 12:20:00,70.18,70.28,70.18,70.26,65770.0,69.0603,69.1587,69.0603,69.139,65770.0
2025-02-20 12:30:00,70.25,70.27,70.05,70.08,58086.0,69.1291,69.1488,68.9323,68.9619,58086.0
2025-02-20 12:40:00,70.08,70.12,69.99,70.02,40915.0,68.9619,69.0012,68.8733,68.9028,40915.0
2025-02-20 12:50:00,70.03,70.04,69.96,70.01,55411.0,68.9127,68.9225,68.8438,68.893,55411.0
2025-02-20 13:00:00,70.02,70.02,69.91,69.98,89101.0,68.9028,68.9028,68.7946,68.8634,89101.0
2025-02-20 13:10:00,69.99,70.08,69.96,69.97,31706.0,68.8733,68.9619,68.8438,68.8536,31706.0
2025-02-20 13:20:00,69.98,70.24,69.96,70.08,78592.0,68.8634,69.1193,68.8438,68.9619,78592.0
2025-02-20 13:30:00,70.08,70.18,70.05,70.12,43660.0,68.9619,69.0603,68.9323,69.0012,43660.0
2025-02-20 13:40:00,70.12,70.15,70.05,70.08,53869.0,69.0012,69.0307,68.9323,68.9619,53869.0
2025-02-20 13:50:00,70.09,70.12,70.05,70.09,51974.0,68.9717,69.0012,68.9323,68.9717,51974.0
2025-02-20 14:00:00,70.1,70.15,70.08,70.12,49795.0,68.9815,69.0307,68.9619,69.0012,49795.0
2025-02-20 14:10:00,70.13,70.15,70.04,70.13,49628.0,69.0111,69.0307,68.9225,69.0111,49628.0
2025-02-20 14:20:00,70.14,70.18,70.06,70.09,54476.0,69.0209,69.0603,68.9422,68.9717,54476.0
2025-02-20 14:30:00,70.09,70.13,69.94,70.1,75505.0,68.9717,69.0111,68.8241,68.9815,75505.0
2025-02-20 14:40:00,70.1,70.15,70.03,70.14,59691.0,68.9815,69.0307,68.9127,69.0209,59691.0
2025-02-20 14:50:00,70.14,70.15,70.03,70.03,69950.0,69.0209,69.0307,68.9127,68.9127,69950.0
2025-02-20 15:00:00,70.04,70.09,69.92,70.05,86081.0,68.9225,68.9717,68.8044,68.9323,86081.0
2025-02-20 15:10:00,70.05,70.16,70.04,70.15,55987.0,68.9323,69.0406,68.9225,69.0307,55987.0
2025-02-20 15:20:00,70.15,70.17,70.09,70.12,88008.0,69.0307,69.0504,68.9717,69.0012,88008.0
2025-02-20 15:30:00,70.14,70.15,69.98,70.02,138124.0,69.0209,69.0307,68.8634,68.9028,138124.0
2025-02-20 15:40:00,70.02,70.23,69.99,70.18,116202.0,68.9028,69.1095,68.8733,69.0603,116202.0
2025-02-20 15:50:00,70.2,70.23,70.08,70.15,502460.0,69.0799,69.1095,68.9619,69.0307,502460.0
2025-02-21 09:30:00,70.14,70.43,70.01,70.35,517129.0,69.0209,69.3063,68.893,69.2275,517129.0
2025-02-21 09:40:00,70.33,70.4,70.16,70.24,52893.0,69.2079,69.2767,69.0406,69.1193,52893.0
2025-02-21 09:50:00,70.23,70.38,70.16,70.34,47078.0,69.1095,69.2571,69.0406,69.2177,47078.0
2025-02-21 10:00:00,70.33,70.37,70.08,70.35,93656.0,69.2079,69.2472,68.9619,69.2275,93656.0
2025-02-21 10:10:00,70.35,70.41,70.21,70.27,50548.0,69.2275,69.2866,69.0898,69.1488,50548.0
2025-02-21 10:20:00,70.27,70.34,70.17,70.17,110942.0,69.1488,69.2177,69.0504,69.0504,110942.0
2025-02-21 10:30:00,70.17,70.26,70.04,70.06,99768.0,69.0504,69.139,68.9225,68.9422,99768.0
2025-02-21 10:40:00,70.07,70.22,70.05,70.12,83401.0,68.952,69.0996,68.9323,69.0012,83401.0
2025-02-21 10:50:00,70.13,70.39,70.12,70.37,142163.0,69.0111,69.2669,69.0012,69.2472,142163.0
2025-02-21 11:00:00,70.37,70.42,70.32,70.38,55986.0,69.2472,69.2964,69.198,69.2571,55986.0
2025-02-21 11:10:00,70.38,70.58,70.37,70.58,64802.0,69.2571,69.4539,69.2472,69.4539,64802.0
2025-02-21 11:20:00,70.59,70.72,70.52,70.64,63913.0,69.4637,69.5916,69.3948,69.5129,63913.0
2025-02-21 11:30:00,70.65,70.75,70.62,70.73,84705.0,69.5228,69.6212,69.4932,69.6015,84705.0
2025-02-21 11:40:00,70.74,70.93,70.67,70.81,128202.0,69.6113,69.7983,69.5424,69.6802,128202.0
2025-02-21 11:50:00,70.81,70.82,70.72,70.76,134068.0,69.6802,69.69,69.5916,69.631,134068.0
2025-02-21 12:00:00,70.76,70.79,70.61,70.66,88665.0,69.631,69.6605,69.4834,69.5326,88665.0
2025-02-21 12:10:00,70.66,70.68,70.58,70.65,84740.0,69.5326,69.5523,69.4539,69.5228,84740.0
2025-02-21 12:20:00,70.64,70.65,70.56,70.61,74279.0,69.5129,69.5228,69.4342,69.4834,74279.0
2025-02-21 12:30:00,70.62,70.75,70.59,70.69,52726.0,69.4932,69.6212,69.4637,69.5621,52726.0
2025-02-21 12:40:00,70.69,70.8,70.66,70.75,62867.0,69.5621,69.6704,69.5326,69.6212,62867.0
2025-02-21 12:50:00,70.76,70.86,70.73,70.86,99520.0,69.631,69.7294,69.6015,69.7294,99520.0
2025-02-21 13:00:00,70.85,70.96,70.78,70.84,114108.0,69.7196,69.8278,69.6507,69.7097,114108.0
2025-02-21 13:10:00,70.84,71.02,70.77,70.85,123051.0,69.7097,69.8869,69.6408,69.7196,123051.0
2025-02-21 13:20:00,70.85,70.87,70.79,70.8,104168.0,69.7196,69.7392,69.6605,69.6704,104168.0
2025-02-21 13:30:00,70.8,70.91,70.73,70.82,74814.0,69.6704,69.7786,69.6015,69.69,74814.0
2025-02-21 13:40:00,70.82,70.99,70.77,70.98,88727.0,69.69,69.8573,69.6408,69.8475,88727.0
2025-02-21 13:50:00,70.98,71.27,70.96,71.24,152243.0,69.8475,70.1329,69.8278,70.1033,152243.0
2025-02-21 14:00:00,71.25,71.25,71.06,71.13,177477.0,70.1132,70.1132,69.9262,69.9951,177477.0
2025-02-21 14:10:00,71.14,71.33,71.12,71.27,109739.0,70.0049,70.1919,69.9853,70.1329,109739.0
2025-02-21 14:20:00,71.27,71.38,71.24,71.32,123743.0,70.1329,70.2411,70.1033,70.1821,123743.0
2025-02-21 14:30:00,71.31,71.38,71.17,71.24,137982.0,70.1722,70.2411,70.0345,70.1033,137982.0
2025-02-21 14:40:00,71.24,71.29,71.12,71.23,227646.0,70.1033,70.1525,69.9853,70.0935,227646.0
2025-02-21 14:50:00,71.24,71.31,71.2,71.23,177286.0,70.1033,70.1722,70.064,70.0935,177286.0
2025-02-21 15:00:00,71.23,71.44,71.21,71.41,213483.0,70.0935,70.3002,70.0738,70.2706,213483.0
2025-02-21 15:10:00,71.42,71.51,71.28,71.51,270066.0,70.2805,70.369,70.1427,70.369,270066.0
2025-02-21 15:20:00,71.5,71.67,71.47,71.67,266234.0,70.3592,70.5265,70.3297,70.5265,266234.0
2025-02-21 15:30:00,71.66,71.74,71.59,71.73,278699.0,70.5166,70.5954,70.4478,70.5855,278699.0
2025-02-21 15:40:00,71.73,71.79,71.61,71.71,365154.0,70.5855,70.6446,70.4674,70.5658,365154.0
2025-02-21 15:50:00,71.7,71.97,71.52,71.59,1434326.0,70.556,70.8217,70.3789,70.4478,1434326.0
2025-02-24 09:30:00,71.3,71.46,70.5,70.64,454909.0,70.1624,70.3198,69.3752,69.5129,454909.0
2025-02-24 09:40:00,70.61,70.66,69.92,70.16,289445.0,69.4834,69.5326,68.8044,69.0406,289445.0
2025-02-24 09:50:00,70.16,70.36,69.98,70.28,207596.0,69.0406,69.2374,68.8634,69.1587,207596.0
2025-02-24 10:00:00,70.28,71.3,70.24,70.97,258010.0,69.1587,70.1624,69.1193,69.8377,258010.0
2025-02-24 10:10:00,70.96,71.0,70.56,70.89,144130.0,69.8278,69.8672,69.4342,69.7589,144130.0
2025-02-24 10:20:00,70.88,71.15,70.88,71.03,165771.0,69.7491,70.0148,69.7491,69.8967,165771.0
2025-02-24 10:30:00,71.02,71.12,70.85,70.85,109325.0,69.8869,69.9853,69.7196,69.7196,109325.0
2025-02-24 10:40:00,70.86,71.02,70.78,71.01,161732.0,69.7294,69.8869,69.6507,69.877,161732.0
2025-02-24 10:50:00,71.01,71.02,70.7,70.7,124846.0,69.877,69.8869,69.572,69.572,124846.0
2025-02-24 11:00:00,70.7,70.78,70.61,70.67,92996.0,69.572,69.6507,69.4834,69.5424,92996.0
2025-02-24 11:10:00,70.66,70.69,70.38,70.68,116371.0,69.5326,69.5621,69.2571,69.5523,116371.0
2025-02-24 11:20:00,70.69,70.81,70.55,70.65,111606.0,69.5621,69.6802,69.4244,69.5228,111606.0
2025-02-24 11:30:00,70.64,70.88,70.61,70.81,226175.0,69.5129,69.7491,69.4834,69.6802,226175.0
2025-02-24 11:40:00,70.81,70.87,70.6,70.86,105071.0,69.6802,69.7392,69.4736,69.7294,105071.0
2025-02-24 11:50:00,70.85,71.01,70.81,70.96,70299.0,69.7196,69.877,69.6802,69.8278,70299.0
2025-02-24 12:00:00,70.98,71.04,70.89,71.02,51995.0,69.8475,69.9065,69.7589,69.8869,51995.0
2025-02-24 12:10:00,71.03,71.04,70.96,70.98,41396.0,69.8967,69.9065,69.8278,69.8475,41396.0
2025-02-24 12:20:00,70.98,71.03,70.92,70.97,91039.0,69.8475,69.8967,69.7885,69.8377,91039.0
2025-02-24 12:30:00,70.96,71.01,70.87,70.9,71064.0,69.8278,69.877,69.7392,69.7688,71064.0
2025-02-24 12:40:00,70.91,70.91,70.8,70.9,75547.0,69.7786,69.7786,69.6704,69.7688,75547.0
2025-02-24 12:50:00,70.89,70.95,70.76,70.78,58719.0,69.7589,69.818,69.631,69.6507,58719.0
2025-02-24 13:00:00,70.77,70.94,70.77,70.94,54275.0,69.6408,69.8081,69.6408,69.8081,54275.0
2025-02-24 13:10:00,70.94,70.94,70.75,70.86,59994.0,69.8081,69.8081,69.6212,69.7294,59994.0
2025-02-24 13:20:00,70.84,70.87,70.74,70.75,38779.0,69.7097,69.7392,69.6113,69.6212,38779.0
2025-02-24 13:30:00,70.75,70.77,70.56,70.57,81216.0,69.6212,69.6408,69.4342,69.444,81216.0
2025-02-24 13:40:00,70.57,70.62,70.42,70.45,393141.0,69.444,69.4932,69.2964,69.3259,393141.0
2025-02-24 13:50:00,70.44,70.58,70.39,70.5,85619.0,69.3161,69.4539,69.2669,69.3752,85619.0
2025-02-24 14:00:00,70.51,70.6,70.45,70.56,53879.0,69.385,69.4736,69.3259,69.4342,53879.0
2025-02-24 14:10:00,70.57,70.58,70.4,70.41,89929.0,69.444,69.4539,69.2767,69.2866,89929.0
2025-02-24 14:20:00,70.4,70.43,70.01,70.36,93921.0,69.2767,69.3063,68.893,69.2374,93921.0
2025-02-24 14:30:00,70.35,70.47,70.35,70.43,71404.0,69.2275,69.3456,69.2275,69.3063,71404.0
2025-02-24 14:40:00,70.43,70.5,70.4,70.5,62349.0,69.3063,69.3752,69.2767,69.3752,62349.0
2025-02-24 14:50:00,70.49,70.81,70.47,70.78,172666.0,69.3653,69.6802,69.3456,69.6507,172666.0
2025-02-24 15:00:00,70.78,70.78,70.57,70.75,258387.0,69.6507,69.6507,69.444,69.6212,258387.0
2025-02-24 15:10:00,70.76,70.9,70.68,70.75,273072.0,69.631,69.7688,69.5523,69.6212,273072.0
2025-02-24 15:20:00,70.74,70.8,70.56,70.59,190502.0,69.6113,69.6704,69.4342,69.4637,190502.0
2025-02-24 15:30:00,70.58,70.63,70.42,70.5,185797.0,69.4539,69.5031,69.2964,69.3752,185797.0
2025-02-24 15:40:00,70.51,70.7,70.43,70.67,198060.0,69.385,69.572,69.3063,69.5424,198060.0
2025-02-24 15:50:00,70.68,70.8,70.48,70.8,929350.0,69.5523,69.6704,69.3555,69.6704,929350.0
2025-02-25 09:30:00,71.2,71.26,70.76,70.85,217232.0,70.064,70.123,69.631,69.7196,217232.0
2025-02-25 09:40:00,70.84,71.14,70.68,71.09,129063.0,69.7097,70.0049,69.5523,69.9557,129063.0
2025-02-25 09:50:00,71.12,71.33,70.93,70.93,118107.0,69.9853,70.1919,69.7983,69.7983,118107.0
2025-02-25 10:00:00,70.93,71.35,70.77,71.2,139024.0,69.7983,70.2116,69.6408,70.064,139024.0
2025-02-25 10:10:00,71.2,71.35,71.08,71.26,171702.0,70.064,70.2116,69.9459,70.123,171702.0
2025-02-25 10:20:00,71.26,71.32,71.08,71.21,231098.0,70.123,70.1821,69.9459,70.0738,231098.0
2025-02-25 10:30:00,71.2,71.28,71.02,71.06,183571.0,70.064,70.1427,69.8869,69.9262,183571.0
2025-02-25 10:40:00,71.06,71.32,71.03,71.12,162239.0,69.9262,70.1821,69.8967,69.9853,162239.0
2025-02-25 10:50:00,71.11,71.3,71.09,71.28,108750.0,69.9754,70.1624,69.9557,70.1427,108750.0
2025-02-25 11:00:00,71.29,71.53,71.23,71.35,173121.0,70.1525,70.3887,70.0935,70.2116,173121.0
2025-02-25 11:10:00,71.36,71.49,71.11,71.24,343278.0,70.2214,70.3494,69.9754,70.1033,343278.0
2025-02-25 11:20:00,71.23,71.27,71.16,71.22,93684.0,70.0935,70.1329,70.0246,70.0837,93684.0
2025-02-25 11:30:00,71.2,71.34,71.12,71.34,86878.0,70.064,70.2017,69.9853,70.2017,86878.0
2025-02-25 11:40:00,71.34,71.37,71.26,71.32,48175.0,70.2017,70.2313,70.123,70.1821,48175.0
2025-02-25 11:50:00,71.32,71.6,71.32,71.44,297781.0,70.1821,70.4576,70.1821,70.3002,297781.0
2025-02-25 12:00:00,71.43,71.51,71.25,71.35,343961.0,70.2903,70.369,70.1132,70.2116,343961.0
2025-02-25 12:10:00,71.35,71.52,71.33,71.51,112218.0,70.2116,70.3789,70.1919,70.369,112218.0
2025-02-25 12:20:00,71.52,71.71,71.4,71.45,225723.0,70.3789,70.5658,70.2608,70.31,225723.0
2025-02-25 12:30:00,71.44,71.57,71.37,71.51,166189.0,70.3002,70.4281,70.2313,70.369,166189.0
2025-02-25 12:40:00,71.51,71.54,71.18,71.19,88845.0,70.369,70.3986,70.0443,70.0541,88845.0
2025-02-25 12:50:00,71.17,71.34,71.16,71.33,83543.0,70.0345,70.2017,70.0246,70.1919,83543.0
2025-02-25 13:00:00,71.33,71.43,71.32,71.39,49946.0,70.1919,70.2903,70.1821,70.251,49946.0
2025-02-25 13:10:00,71.4,71.54,71.36,71.54,95398.0,70.2608,70.3986,70.2214,70.3986,95398.0
2025-02-25 13:20:00,71.53,71.69,71.5,71.51,124403.0,70.3887,70.5462,70.3592,70.369,124403.0
2025-02-25 13:30:00,71.51,71.59,71.34,71.47,137304.0,70.369,70.4478,70.2017,70.3297,137304.0
2025-02-25 13:40:00,71.47,71.48,71.33,71.45,171894.0,70.3297,70.3395,70.1919,70.31,171894.0
2025-02-25 13:50:00,71.46,71.47,71.32,71.42,93484.0,70.3198,70.3297,70.1821,70.2805,93484.0
2025-02-25 14:00:00,71.42,71.56,71.41,71.42,108003.0,70.2805,70.4182,70.2706,70.2805,108003.0
2025-02-25 14:10:00,71.42,71.44,71.3,71.36,110224.0,70.2805,70.3002,70.1624,70.2214,110224.0
2025-02-25 14:20:00,71.35,71.38,71.08,71.1,133042.0,70.2116,70.2411,69.9459,69.9656,133042.0
2025-02-25 14:30:00,71.1,71.31,71.05,71.23,234242.0,69.9656,70.1722,69.9164,70.0935,234242.0
2025-02-25 14:40:00,71.22,71.42,71.17,71.42,140933.0,70.0837,70.2805,70.0345,70.2805,140933.0
2025-02-25 14:50:00,71.43,71.55,71.41,71.53,89622.0,70.2903,70.4084,70.2706,70.3887,89622.0
2025-02-25 15:00:00,71.53,71.55,71.23,71.28,141866.0,70.3887,70.4084,70.0935,70.1427,141866.0
2025-02-25 15:10:00,71.27,71.33,71.2,71.32,86444.0,70.1329,70.1919,70.064,70.1821,86444.0
2025-02-25 15:20:00,71.32,71.56,71.32,71.37,115832.0,70.1821,70.4182,70.1821,70.2313,115832.0
2025-02-25 15:30:00,71.35,71.5,71.33,71.34,157812.0,70.2116,70.3592,70.1919,70.2017,157812.0
2025-02-25 15:40:00,71.34,71.42,71.2,71.42,135461.0,70.2017,70.2805,70.064,70.2805,135461.0
2025-02-25 15:50:00,71.41,71.51,71.23,71.3,645954.0,70.2706,70.369,70.0935,70.1624,645954.0
2025-02-26 09:30:00,71.19,71.64,70.72,70.82,342678.0,70.0541,70.497,69.5916,69.69,342678.0
2025-02-26 09:40:00,70.82,70.94,70.59,70.72,120003.0,69.69,69.8081,69.4637,69.5916,120003.0
2025-02-26 09:50:00,70.73,70.9,70.54,70.58,81101.0,69.6015,69.7688,69.4145,69.4539,81101.0
2025-02-26 10:00:00,70.58,70.8,70.58,70.77,127762.0,69.4539,69.6704,69.4539,69.6408,127762.0
2025-02-26 10:10:00,70.77,71.11,70.7,71.11,101495.0,69.6408,69.9754,69.572,69.9754,101495.0
2025-02-26 10:20:00,71.1,71.37,71.08,71.35,229345.0,69.9656,70.2313,69.9459,70.2116,229345.0
2025-02-26 10:30:00,71.34,71.62,71.29,71.55,171470.0,70.2017,70.4773,70.1525,70.4084,171470.0
2025-02-26 10:40:00,71.53,71.57,71.34,71.45,172566.0,70.3887,70.4281,70.2017,70.31,172566.0
2025-02-26 10:50:00,71.44,71.56,71.24,71.35,187538.0,70.3002,70.4182,70.1033,70.2116,187538.0
2025-02-26 11:00:00,71.35,71.47,71.3,71.45,105271.0,70.2116,70.3297,70.1624,70.31,105271.0
2025-02-26 11:10:00,71.45,71.5,71.36,71.41,92011.0,70.31,70.3592,70.2214,70.2706,92011.0
2025-02-26 11:20:00,71.41,71.46,71.32,71.32,86405.0,70.2706,70.3198,70.1821,70.1821,86405.0
2025-02-26 11:30:00,71.32,71.35,71.19,71.2,90074.0,70.1821,70.2116,70.0541,70.064,90074.0
2025-02-26 11:40:00,71.2,71.23,70.99,70.99,57932.0,70.064,70.0935,69.8573,69.8573,57932.0
2025-02-26 11:50:00,70.99,71.17,70.94,71.03,84665.0,69.8573,70.0345,69.8081,69.8967,84665.0
2025-02-26 12:00:00,71.02,71.14,70.99,71.11,56280.0,69.8869,70.0049,69.8573,69.9754,56280.0
2025-02-26 12:10:00,71.1,71.12,70.99,71.07,129239.0,69.9656,69.9853,69.8573,69.9361,129239.0
2025-02-26 12:20:00,71.08,71.12,70.86,70.92,101073.0,69.9459,69.9853,69.7294,69.7885,101073.0
2025-02-26 12:30:00,70.92,70.95,70.65,70.76,90519.0,69.7885,69.818,69.5228,69.631,90519.0
2025-02-26 12:40:00,70.73,70.88,70.7,70.78,57902.0,69.6015,69.7491,69.572,69.6507,57902.0
2025-02-26 12:50:00,70.78,70.8,70.55,70.66,58821.0,69.6507,69.6704,69.4244,69.5326,58821.0
2025-02-26 13:00:00,70.67,70.76,70.64,70.69,81017.0,69.5424,69.631,69.5129,69.5621,81017.0
2025-02-26 13:10:00,70.71,70.74,70.65,70.68,52233.0,69.5818,69.6113,69.5228,69.5523,52233.0
2025-02-26 13:20:00,70.69,70.7,70.6,70.66,44108.0,69.5621,69.572,69.4736,69.5326,44108.0
2025-02-26 13:30:00,70.66,70.66,70.55,70.59,52575.0,69.5326,69.5326,69.4244,69.4637,52575.0
2025-02-26 13:40:00,70.6,70.66,70.52,70.55,70480.0,69.4736,69.5326,69.3948,69.4244,70480.0
2025-02-26 13:50:00,70.55,70.63,70.55,70.59,42628.0,69.4244,69.5031,69.4244,69.4637,42628.0
2025-02-26 14:00:00,70.59,70.63,70.56,70.59,39416.0,69.4637,69.5031,69.4342,69.4637,39416.0
2025-02-26 14:10:00,70.59,70.61,70.51,70.59,69793.0,69.4637,69.4834,69.385,69.4637,69793.0
2025-02-26 14:20:00,70.6,70.84,70.56,70.79,61257.0,69.4736,69.7097,69.4342,69.6605,61257.0
2025-02-26 14:30:00,70.8,70.95,70.75,70.94,57668.0,69.6704,69.818,69.6212,69.8081,57668.0
2025-02-26 14:40:00,70.94,71.05,70.94,71.01,84314.0,69.8081,69.9164,69.8081,69.877,84314.0
2025-02-26 14:50:00,71.01,71.08,70.9,70.94,57217.0,69.877,69.9459,69.7688,69.8081,57217.0
2025-02-26 15:00:00,70.94,71.07,70.91,71.06,76941.0,69.8081,69.9361,69.7786,69.9262,76941.0
2025-02-26 15:10:00,71.06,71.11,70.99,71.03,102735.0,69.9262,69.9754,69.8573,69.8967,102735.0
2025-02-26 15:20:00,71.03,71.07,71.01,71.06,109800.0,69.8967,69.9361,69.877,69.9262,109800.0
2025-02-26 15:30:00,71.06,71.15,71.02,71.05,129341.0,69.9262,70.0148,69.8869,69.9164,129341.0
2025-02-26 15:40:00,71.05,71.09,70.99,71.02,135943.0,69.9164,69.9557,69.8573,69.8869,135943.0
2025-02-26 15:50:00,71.03,71.13,70.88,71.03,450249.0,69.8967,69.9951,69.7491,69.8967,450249.0
2025-02-27 09:30:00,70.57,70.84,70.32,70.75,187979.0,69.444,69.7097,69.198,69.6212,187979.0
2025-02-27 09:40:00,70.76,70.91,70.73,70.84,45062.0,69.631,69.7786,69.6015,69.7097,45062.0
2025-02-27 09:50:00,70.81,70.91,70.61,70.71,67421.0,69.6802,69.7786,69.4834,69.5818,67421.0
2025-02-27 10:00:00,70.73,70.88,70.57,70.69,99150.0,69.6015,69.7491,69.444,69.5621,99150.0
2025-02-27 10:10:00,70.69,70.7,70.55,70.63,92941.0,69.5621,69.572,69.4244,69.5031,92941.0
2025-02-27 10:20:00,70.64,70.72,70.59,70.65,130090.0,69.5129,69.5916,69.4637,69.5228,130090.0
2025-02-27 10:30:00,70.66,70.74,70.38,70.53,199691.0,69.5326,69.6113,69.2571,69.4047,199691.0
2025-02-27 10:40:00,70.54,70.6,70.21,70.24,393511.0,69.4145,69.4736,69.0898,69.1193,393511.0
2025-02-27 10:50:00,70.24,70.39,70.23,70.34,90293.0,69.1193,69.2669,69.1095,69.2177,90293.0
2025-02-27 11:00:00,70.35,70.37,70.19,70.21,90002.0,69.2275,69.2472,69.0701,69.0898,90002.0
2025-02-27 11:10:00,70.21,70.26,70.1,70.12,70690.0,69.0898,69.139,68.9815,69.0012,70690.0
2025-02-27 11:20:00,70.12,70.35,70.11,70.19,155329.0,69.0012,69.2275,68.9914,69.0701,155329.0
2025-02-27 11:30:00,70.18,70.3,70.12,70.13,151593.0,69.0603,69.1783,69.0012,69.0111,151593.0
2025-02-27 11:40:00,70.13,70.27,70.04,70.05,56685.0,69.0111,69.1488,68.9225,68.9323,56685.0
2025-02-27 11:50:00,70.05,70.11,70.0,70.03,55050.0,68.9323,68.9914,68.8831,68.9127,55050.0
2025-02-27 12:00:00,70.02,70.07,69.88,69.92,79606.0,68.9028,68.952,68.765,68.8044,79606.0
2025-02-27 12:10:00,69.92,69.94,69.86,69.92,49141.0,68.8044,68.8241,68.7454,68.8044,49141.0
2025-02-27 12:20:00,69.92,70.17,69.91,70.16,91815.0,68.8044,69.0504,68.7946,69.0406,91815.0
2025-02-27 12:30:00,70.18,70.23,70.09,70.15,76857.0,69.0603,69.1095,68.9717,69.0307,76857.0
2025-02-27 12:40:00,70.14,70.14,70.0,70.0,36511.0,69.0209,69.0209,68.8831,68.8831,36511.0
2025-02-27 12:50:00,70.0,70.11,69.99,70.03,54347.0,68.8831,68.9914,68.8733,68.9127,54347.0
2025-02-27 13:00:00,70.03,70.31,70.03,70.21,247130.0,68.9127,69.1882,68.9127,69.0898,247130.0
2025-02-27 13:10:00,70.2,70.28,70.1,70.12,71272.0,69.0799,69.1587,68.9815,69.0012,71272.0
2025-02-27 13:20:00,70.13,70.22,70.03,70.06,85639.0,69.0111,69.0996,68.9127,68.9422,85639.0
2025-02-27 13:30:00,70.06,70.14,69.99,70.11,77524.0,68.9422,69.0209,68.8733,68.9914,77524.0
2025-02-27 13:40:00,70.11,70.12,70.05,70.1,50046.0,68.9914,69.0012,68.9323,68.9815,50046.0
2025-02-27 13:50:00,70.09,70.2,70.09,70.13,65502.0,68.9717,69.0799,68.9717,69.0111,65502.0
2025-02-27 14:00:00,70.14,70.24,70.14,70.19,48587.0,69.0209,69.1193,69.0209,69.0701,48587.0
2025-02-27 14:10:00,70.19,70.21,70.07,70.11,51363.0,69.0701,69.0898,68.952,68.9914,51363.0
2025-02-27 14:20:00,70.12,70.14,69.99,70.0,41087.0,69.0012,69.0209,68.8733,68.8831,41087.0
2025-02-27 14:30:00,70.0,70.09,69.94,69.96,123290.0,68.8831,68.9717,68.8241,68.8438,123290.0
2025-02-27 14:40:00,69.96,70.02,69.87,69.92,182050.0,68.8438,68.9028,68.7552,68.8044,182050.0
2025-02-27 14:50:00,69.93,69.96,69.79,69.84,113255.0,68.8142,68.8438,68.6765,68.7257,113255.0
2025-02-27 15:00:00,69.84,69.92,69.73,69.86,145202.0,68.7257,68.8044,68.6174,68.7454,145202.0
2025-02-27 15:10:00,69.86,69.88,69.72,69.78,125925.0,68.7454,68.765,68.6076,68.6666,125925.0
2025-02-27 15:20:00,69.77,69.82,69.63,69.64,99179.0,68.6568,68.706,68.519,68.5289,99179.0
2025-02-27 15:30:00,69.65,69.81,69.62,69.63,200367.0,68.5387,68.6962,68.5092,68.519,200367.0
2025-02-27 15:40:00,69.63,69.73,69.59,69.7,258532.0,68.519,68.6174,68.4797,68.5879,258532.0
2025-02-27 15:50:00,69.7,69.71,69.31,69.4,1040135.0,68.5879,68.5978,68.2041,68.2927,1040135.0
2025-02-28 09:30:00,69.59,70.02,69.28,69.69,307801.0,69.0325,69.4591,68.725,69.1317,307801.0
2025-02-28 09:40:00,69.7,69.77,69.59,69.64,151397.0,69.1416,69.2111,69.0325,69.0821,151397.0
2025-02-28 09:50:00,69.62,69.96,69.57,69.85,130372.0,69.0623,69.3996,69.0127,69.2904,130372.0
2025-02-28 10:00:00,69.85,69.85,69.61,69.7,194968.0,69.2904,69.2904,69.0524,69.1416,194968.0
2025-02-28 10:10:00,69.7,69.71,69.47,69.52,147953.0,69.1416,69.1516,68.9135,68.9631,147953.0
2025-02-28 10:20:00,69.51,69.67,69.47,69.49,132753.0,68.9532,69.1119,68.9135,68.9333,132753.0
2025-02-28 10:30:00,69.49,69.77,69.47,69.77,156660.0,68.9333,69.2111,68.9135,69.2111,156660.0
2025-02-28 10:40:00,69.78,69.8,69.49,69.59,116771.0,69.221,69.2408,68.9333,69.0325,116771.0
2025-02-28 10:50:00,69.59,69.8,69.57,69.76,70692.0,69.0325,69.2408,69.0127,69.2012,70692.0
2025-02-28 11:00:00,69.76,69.82,69.65,69.72,110118.0,69.2012,69.2607,69.092,69.1615,110118.0
2025-02-28 11:10:00,69.71,69.81,69.7,69.73,75848.0,69.1516,69.2508,69.1416,69.1714,75848.0
2025-02-28 11:20:00,69.73,69.74,69.51,69.52,93947.0,69.1714,69.1813,68.9532,68.9631,93947.0
2025-02-28 11:30:00,69.52,69.62,69.51,69.52,41524.0,68.9631,69.0623,68.9532,68.9631,41524.0
2025-02-28 11:40:00,69.51,69.62,69.44,69.6,75129.0,68.9532,69.0623,68.8837,69.0424,75129.0
2025-02-28 11:50:00,69.61,69.63,69.49,69.51,45505.0,69.0524,69.0722,68.9333,68.9532,45505.0
2025-02-28 12:00:00,69.5,69.6,69.44,69.59,66087.0,68.9432,69.0424,68.8837,69.0325,66087.0
2025-02-28 12:10:00,69.59,69.72,69.58,69.72,43123.0,69.0325,69.1615,69.0226,69.1615,43123.0
2025-02-28 12:20:00,69.72,69.73,69.59,69.59,47754.0,69.1615,69.1714,69.0325,69.0325,47754.0
2025-02-28 12:30:00,69.59,69.59,69.44,69.49,129162.0,69.0325,69.0325,68.8837,68.9333,129162.0
2025-02-28 12:40:00,69.49,69.51,69.39,69.49,90029.0,68.9333,68.9532,68.8341,68.9333,90029.0
2025-02-28 12:50:00,69.49,69.59,69.48,69.58,42903.0,68.9333,69.0325,68.9234,69.0226,42903.0
2025-02-28 13:00:00,69.57,69.58,69.34,69.4,64703.0,69.0127,69.0226,68.7845,68.844,64703.0
2025-02-28 13:10:00,69.4,69.53,69.39,69.42,91257.0,68.844,68.973,68.8341,68.8639,91257.0
2025-02-28 13:20:00,69.41,69.44,69.31,69.42,68951.0,68.854,68.8837,68.7548,68.8639,68951.0
2025-02-28 13:30:00,69.42,69.46,69.35,69.44,118041.0,68.8639,68.9036,68.7944,68.8837,118041.0
2025-02-28 13:40:00,69.45,69.51,69.34,69.5,81728.0,68.8936,68.9532,68.7845,68.9432,81728.0
2025-02-28 13:50:00,69.5,69.53,69.32,69.33,99021.0,68.9432,68.973,68.7647,68.7746,99021.0
2025-02-28 14:00:00,69.34,69.47,69.34,69.42,82124.0,68.7845,68.9135,68.7845,68.8639,82124.0
2025-02-28 14:10:00,69.43,69.5,69.38,69.49,58110.0,68.8738,68.9432,68.8242,68.9333,58110.0
2025-02-28 14:20:00,69.49,69.5,69.38,69.39,142339.0,68.9333,68.9432,68.8242,68.8341,142339.0
2025-02-28 14:30:00,69.38,69.54,69.32,69.5,73048.0,68.8242,68.9829,68.7647,68.9432,73048.0
2025-02-28 14:40:00,69.49,69.63,69.48,69.62,63915.0,68.9333,69.0722,68.9234,69.0623,63915.0
2025-02-28 14:50:00,69.63,69.77,69.61,69.73,139591.0,69.0722,69.2111,69.0524,69.1714,139591.0
2025-02-28 15:00:00,69.74,69.78,69.71,69.75,77573.0,69.1813,69.221,69.1516,69.1912,77573.0
2025-02-28 15:10:00,69.75,69.8,69.71,69.72,87990.0,69.1912,69.2408,69.1516,69.1615,87990.0
2025-02-28 15:20:00,69.72,69.86,69.68,69.85,110938.0,69.1615,69.3004,69.1218,69.2904,110938.0
2025-02-28 15:30:00,69.86,69.92,69.79,69.89,114297.0,69.3004,69.3599,69.2309,69.3301,114297.0
2025-02-28 15:40:00,69.9,70.08,69.86,70.07,203257.0,69.34,69.5186,69.3004,69.5087,203257.0
2025-02-28 15:50:00,70.06,70.22,69.83,70.14,875696.0,69.4988,69.6575,69.2706,69.5781,875696.0
2025-03-03 09:30:00,70.05,70.57,70.0,70.36,295525.0,69.4888,70.0047,69.4392,69.7964,295525.0
2025-03-03 09:40:00,70.41,70.63,70.34,70.47,99093.0,69.846,70.0642,69.7765,69.9055,99093.0
2025-03-03 09:50:00,70.5,70.63,70.39,70.48,109113.0,69.9352,70.0642,69.8261,69.9154,109113.0
2025-03-03 10:00:00,70.45,70.61,70.14,70.59,120586.0,69.8856,70.0444,69.5781,70.0245,120586.0
2025-03-03 10:10:00,70.59,70.66,70.48,70.61,118175.0,70.0245,70.094,69.9154,70.0444,118175.0
2025-03-03 10:20:00,70.61,70.64,70.48,70.62,92351.0,70.0444,70.0741,69.9154,70.0543,92351.0
2025-03-03 10:30:00,70.62,70.82,70.55,70.79,107700.0,70.0543,70.2527,69.9848,70.2229,107700.0
2025-03-03 10:40:00,70.79,71.0,70.75,70.83,82734.0,70.2229,70.4312,70.1832,70.2626,82734.0
2025-03-03 10:50:00,70.84,71.0,70.82,70.88,71257.0,70.2725,70.4312,70.2527,70.3122,71257.0
2025-03-03 11:00:00,70.89,70.92,70.83,70.84,63077.0,70.3221,70.3519,70.2626,70.2725,63077.0
2025-03-03 11:10:00,70.84,70.98,70.84,70.98,64672.0,70.2725,70.4114,70.2725,70.4114,64672.0
2025-03-03 11:20:00,70.96,70.97,70.73,70.73,69799.0,70.3915,70.4015,70.1634,70.1634,69799.0
2025-03-03 11:30:00,70.73,70.95,70.73,70.93,74600.0,70.1634,70.3816,70.1634,70.3618,74600.0
2025-03-03 11:40:00,70.93,70.99,70.87,70.96,82123.0,70.3618,70.4213,70.3023,70.3915,82123.0
2025-03-03 11:50:00,70.96,70.97,70.84,70.89,50872.0,70.3915,70.4015,70.2725,70.3221,50872.0
2025-03-03 12:00:00,70.91,71.03,70.86,71.0,47986.0,70.3419,70.461,70.2924,70.4312,47986.0
2025-03-03 12:10:00,71.01,71.03,70.94,70.99,82466.0,70.4411,70.461,70.3717,70.4213,82466.0
2025-03-03 12:20:00,71.0,71.01,70.93,70.94,66043.0,70.4312,70.4411,70.3618,70.3717,66043.0
2025-03-03 12:30:00,70.94,71.03,70.94,71.02,75305.0,70.3717,70.461,70.3717,70.4511,75305.0
2025-03-03 12:40:00,71.02,71.09,71.01,71.07,66403.0,70.4511,70.5205,70.4411,70.5007,66403.0
2025-03-03 12:50:00,71.07,71.13,71.06,71.12,42680.0,70.5007,70.5602,70.4907,70.5503,42680.0
2025-03-03 13:00:00,71.1,71.1,70.93,70.99,89675.0,70.5304,70.5304,70.3618,70.4213,89675.0
2025-03-03 13:10:00,70.97,71.02,70.88,71.0,70688.0,70.4015,70.4511,70.3122,70.4312,70688.0
2025-03-03 13:20:00,71.01,71.03,70.85,70.88,53930.0,70.4411,70.461,70.2824,70.3122,53930.0
2025-03-03 13:30:00,70.87,70.98,70.82,70.91,183734.0,70.3023,70.4114,70.2527,70.3419,183734.0
2025-03-03 13:40:00,70.9,70.98,70.86,70.9,78905.0,70.332,70.4114,70.2924,70.332,78905.0
2025-03-03 13:50:00,70.91,70.91,70.75,70.81,90783.0,70.3419,70.3419,70.1832,70.2428,90783.0
2025-03-03 14:00:00,70.8,70.99,70.77,70.96,148220.0,70.2328,70.4213,70.2031,70.3915,148220.0
2025-03-03 14:10:00,70.96,71.03,70.95,70.96,84061.0,70.3915,70.461,70.3816,70.3915,84061.0
2025-03-03 14:20:00,70.96,71.15,70.95,71.15,95944.0,70.3915,70.58,70.3816,70.58,95944.0
2025-03-03 14:30:00,71.14,71.23,71.09,71.23,84575.0,70.5701,70.6594,70.5205,70.6594,84575.0
2025-03-03 14:40:00,71.23,71.3,71.22,71.26,110141.0,70.6594,70.7288,70.6495,70.6891,110141.0
2025-03-03 14:50:00,71.26,71.28,71.11,71.12,248479.0,70.6891,70.709,70.5403,70.5503,248479.0
2025-03-03 15:00:00,71.11,71.25,70.98,71.17,191301.0,70.5403,70.6792,70.4114,70.5999,191301.0
2025-03-03 15:10:00,71.15,71.34,71.09,71.32,280172.0,70.58,70.7685,70.5205,70.7487,280172.0
2025-03-03 15:20:00,71.33,71.43,71.18,71.22,261962.0,70.7586,70.8578,70.6098,70.6495,261962.0
2025-03-03 15:30:00,71.23,71.49,71.2,71.38,248708.0,70.6594,70.9173,70.6296,70.8082,248708.0
2025-03-03 15:40:00,71.39,71.53,71.3,71.48,287839.0,70.8181,70.957,70.7288,70.9074,287839.0
2025-03-03 15:50:00,71.48,71.7,71.48,71.65,1110250.0,70.9074,71.1256,70.9074,71.076,1110250.0
2025-03-04 09:30:00,71.96,72.95,71.92,72.63,608382.0,71.3835,72.3656,71.3439,72.0482,608382.0
2025-03-04 09:40:00,72.63,73.08,72.45,72.53,309269.0,72.0482,72.4946,71.8696,71.949,309269.0
2025-03-04 09:50:00,72.52,72.99,72.46,72.55,275158.0,71.9391,72.4053,71.8795,71.9688,275158.0
2025-03-04 10:00:00,72.55,72.81,72.4,72.68,237207.0,71.9688,72.2267,71.82,72.0978,237207.0
2025-03-04 10:10:00,72.69,72.89,72.48,72.85,216051.0,72.1077,72.3061,71.8994,72.2664,216051.0
2025-03-04 10:20:00,72.86,72.97,72.71,72.72,292977.0,72.2763,72.3854,72.1275,72.1375,292977.0
2025-03-04 10:30:00,72.72,72.81,72.36,72.43,357718.0,72.1375,72.2267,71.7803,71.8498,357718.0
2025-03-04 10:40:00,72.42,72.54,72.38,72.51,708963.0,71.8399,71.9589,71.8002,71.9291,708963.0
2025-03-04 10:50:00,72.52,72.64,72.35,72.6,397059.0,71.9391,72.0581,71.7704,72.0184,397059.0
2025-03-04 11:00:00,72.61,72.68,72.44,72.52,474789.0,72.0283,72.0978,71.8597,71.9391,474789.0
2025-03-04 11:10:00,72.51,72.55,72.38,72.45,283523.0,71.9291,71.9688,71.8002,71.8696,283523.0
2025-03-04 11:20:00,72.45,72.45,72.1,72.23,890573.0,71.8696,71.8696,71.5224,71.6514,890573.0
2025-03-04 11:30:00,72.24,72.27,71.96,72.06,303862.0,71.6613,71.6911,71.3835,71.4827,303862.0
2025-03-04 11:40:00,72.06,72.11,71.7,72.03,523994.0,71.4827,71.5323,71.1256,71.453,523994.0
2025-03-04 11:50:00,72.03,72.06,71.42,71.5,245519.0,71.453,71.4827,70.8479,70.9272,245519.0
2025-03-04 12:00:00,71.51,71.8,71.49,71.78,233274.0,70.9371,71.2248,70.9173,71.205,233274.0
2025-03-04 12:10:00,71.8,71.87,71.74,71.8,225301.0,71.2248,71.2943,71.1653,71.2248,225301.0
2025-03-04 12:20:00,71.8,71.9,71.46,71.47,137174.0,71.2248,71.324,70.8875,70.8975,137174.0
2025-03-04 12:30:00,71.47,71.76,71.46,71.66,172129.0,70.8975,71.1851,70.8875,71.0859,172129.0
2025-03-04 12:40:00,71.65,71.72,71.33,71.36,222972.0,71.076,71.1455,70.7586,70.7883,222972.0
2025-03-04 12:50:00,71.36,71.41,71.24,71.3,139284.0,70.7883,70.8379,70.6693,70.7288,139284.0
2025-03-04 13:00:00,71.3,71.51,71.29,71.45,108674.0,70.7288,70.9371,70.7189,70.8776,108674.0
2025-03-04 13:10:00,71.45,71.62,71.44,71.61,100591.0,70.8776,71.0463,70.8677,71.0363,100591.0
2025-03-04 13:20:00,71.63,71.63,71.3,71.47,118739.0,71.0562,71.0562,70.7288,70.8975,118739.0
2025-03-04 13:30:00,71.47,71.62,71.42,71.57,86053.0,70.8975,71.0463,70.8479,70.9967,86053.0
2025-03-04 13:40:00,71.57,71.65,71.43,71.44,129172.0,70.9967,71.076,70.8578,70.8677,129172.0
2025-03-04 13:50:00,71.44,71.65,71.38,71.41,364945.0,70.8677,71.076,70.8082,70.8379,364945.0
2025-03-04 14:00:00,71.4,71.73,71.36,71.69,119018.0,70.828,71.1554,70.7883,71.1157,119018.0
2025-03-04 14:10:00,71.7,71.7,71.41,71.42,70612.0,71.1256,71.1256,70.8379,70.8479,70612.0
2025-03-04 14:20:00,71.41,71.52,71.31,71.37,496538.0,70.8379,70.9471,70.7387,70.7983,496538.0
2025-03-04 14:30:00,71.37,71.55,71.37,71.52,100247.0,70.7983,70.9768,70.7983,70.9471,100247.0
2025-03-04 14:40:00,71.52,71.68,71.45,71.62,169704.0,70.9471,71.1058,70.8776,71.0463,169704.0
2025-03-04 14:50:00,71.63,71.73,71.57,71.68,80087.0,71.0562,71.1554,70.9967,71.1058,80087.0
2025-03-04 15:00:00,71.68,71.74,71.58,71.65,95986.0,71.1058,71.1653,71.0066,71.076,95986.0
2025-03-04 15:10:00,71.65,71.84,71.59,71.78,187204.0,71.076,71.2645,71.0165,71.205,187204.0
2025-03-04 15:20:00,71.78,71.92,71.74,71.76,255058.0,71.205,71.3439,71.1653,71.1851,255058.0
2025-03-04 15:30:00,71.77,71.78,71.41,71.52,520617.0,71.1951,71.205,70.8379,70.9471,520617.0
2025-03-04 15:40:00,71.52,71.53,71.24,71.27,567301.0,70.9471,70.957,70.6693,70.6991,567301.0
2025-03-04 15:50:00,71.27,71.27,70.76,70.84,689486.0,70.6991,70.6991,70.1932,70.2725,689486.0
2025-03-05 09:30:00,70.53,70.89,70.25,70.66,266218.0,69.965,70.3221,69.6872,70.094,266218.0
2025-03-05 09:40:00,70.66,70.67,70.35,70.5,100133.0,70.094,70.1039,69.7864,69.9352,100133.0
2025-03-05 09:50:00,70.5,70.74,70.41,70.55,66553.0,69.9352,70.1733,69.846,69.9848,66553.0
2025-03-05 10:00:00,70.57,70.77,70.46,70.67,179641.0,70.0047,70.2031,69.8956,70.1039,179641.0
2025-03-05 10:10:00,70.66,70.75,70.48,70.49,82603.0,70.094,70.1832,69.9154,69.9253,82603.0
2025-03-05 10:20:00,70.51,70.65,70.09,70.16,89006.0,69.9452,70.084,69.5285,69.598,89006.0
2025-03-05 10:30:00,70.14,70.24,69.98,70.01,127592.0,69.5781,69.6773,69.4194,69.4492,127592.0
2025-03-05 10:40:00,69.99,70.06,69.64,69.66,108363.0,69.4293,69.4988,69.0821,69.102,108363.0
2025-03-05 10:50:00,69.66,69.68,69.39,69.58,154898.0,69.102,69.1218,68.8341,69.0226,154898.0
2025-03-05 11:00:00,69.58,69.73,69.55,69.59,281737.0,69.0226,69.1714,68.9928,69.0325,281737.0
2025-03-05 11:10:00,69.58,69.8,69.54,69.73,123128.0,69.0226,69.2408,68.9829,69.1714,123128.0
2025-03-05 11:20:00,69.73,69.94,69.73,69.8,283852.0,69.1714,69.3797,69.1714,69.2408,283852.0
2025-03-05 11:30:00,69.75,69.76,69.58,69.67,212232.0,69.1912,69.2012,69.0226,69.1119,212232.0
2025-03-05 11:40:00,69.66,69.88,69.64,69.69,178859.0,69.102,69.3202,69.0821,69.1317,178859.0
2025-03-05 11:50:00,69.7,69.8,69.63,69.76,128065.0,69.1416,69.2408,69.0722,69.2012,128065.0
2025-03-05 12:00:00,69.76,69.91,69.74,69.86,58167.0,69.2012,69.35,69.1813,69.3004,58167.0
2025-03-05 12:10:00,69.85,69.86,69.75,69.79,70753.0,69.2904,69.3004,69.1912,69.2309,70753.0
2025-03-05 12:20:00,69.79,69.96,69.78,69.86,55899.0,69.2309,69.3996,69.221,69.3004,55899.0
2025-03-05 12:30:00,69.87,69.99,69.8,69.89,59412.0,69.3103,69.4293,69.2408,69.3301,59412.0
2025-03-05 12:40:00,69.88,69.89,69.75,69.83,46480.0,69.3202,69.3301,69.1912,69.2706,46480.0
2025-03-05 12:50:00,69.82,69.91,69.78,69.82,53528.0,69.2607,69.35,69.221,69.2607,53528.0
2025-03-05 13:00:00,69.83,69.9,69.66,69.73,96303.0,69.2706,69.34,69.102,69.1714,96303.0
2025-03-05 13:10:00,69.73,69.82,69.7,69.8,46640.0,69.1714,69.2607,69.1416,69.2408,46640.0
2025-03-05 13:20:00,69.78,69.98,69.74,69.97,54930.0,69.221,69.4194,69.1813,69.4095,54930.0
2025-03-05 13:30:00,69.96,69.96,69.81,69.9,41811.0,69.3996,69.3996,69.2508,69.34,41811.0
2025-03-05 13:40:00,69.9,70.16,69.88,70.14,79299.0,69.34,69.598,69.3202,69.5781,79299.0
2025-03-05 13:50:00,70.15,70.23,70.13,70.21,48512.0,69.588,69.6674,69.5682,69.6476,48512.0
2025-03-05 14:00:00,70.21,70.37,70.18,70.36,75402.0,69.6476,69.8063,69.6178,69.7964,75402.0
2025-03-05 14:10:00,70.36,70.46,70.29,70.3,94090.0,69.7964,69.8956,69.7269,69.7368,94090.0
2025-03-05 14:20:00,70.29,70.35,70.22,70.24,56846.0,69.7269,69.7864,69.6575,69.6773,56846.0
2025-03-05 14:30:00,70.25,70.31,70.2,70.28,58699.0,69.6872,69.7468,69.6376,69.717,58699.0
2025-03-05 14:40:00,70.28,70.3,70.23,70.28,47081.0,69.717,69.7368,69.6674,69.717,47081.0
2025-03-05 14:50:00,70.28,70.31,70.18,70.19,60640.0,69.717,69.7468,69.6178,69.6277,60640.0
2025-03-05 15:00:00,70.21,70.34,70.16,70.28,78885.0,69.6476,69.7765,69.598,69.717,78885.0
2025-03-05 15:10:00,70.28,70.29,70.07,70.2,84073.0,69.717,69.7269,69.5087,69.6376,84073.0
2025-03-05 15:20:00,70.19,70.33,70.16,70.28,99256.0,69.6277,69.7666,69.598,69.717,99256.0
2025-03-05 15:30:00,70.27,70.36,70.22,70.34,100263.0,69.7071,69.7964,69.6575,69.7765,100263.0
2025-03-05 15:40:00,70.34,70.44,70.29,70.34,103125.0,69.7765,69.8757,69.7269,69.7765,103125.0
2025-03-05 15:50:00,70.34,70.52,70.12,70.47,662315.0,69.7765,69.9551,69.5583,69.9055,662315.0
2025-03-06 09:30:00,70.02,70.11,69.15,69.26,261826.0,69.4591,69.5484,68.596,68.7052,261826.0
2025-03-06 09:40:00,69.3,69.61,69.23,69.42,125175.0,68.7448,69.0524,68.6754,68.8639,125175.0
2025-03-06 09:50:00,69.4,69.49,69.17,69.22,198255.0,68.844,68.9333,68.6159,68.6655,198255.0
2025-03-06 10:00:00,69.22,69.3,69.02,69.23,187079.0,68.6655,68.7448,68.4671,68.6754,187079.0
2025-03-06 10:10:00,69.26,69.45,69.15,69.26,143816.0,68.7052,68.8936,68.596,68.7052,143816.0
2025-03-06 10:20:00,69.23,69.29,69.05,69.18,122681.0,68.6754,68.7349,68.4969,68.6258,122681.0
2025-03-06 10:30:00,69.18,69.42,69.18,69.3,99278.0,68.6258,68.8639,68.6258,68.7448,99278.0
2025-03-06 10:40:00,69.29,69.56,69.18,69.53,82054.0,68.7349,69.0028,68.6258,68.973,82054.0
2025-03-06 10:50:00,69.53,69.6,69.35,69.58,61826.0,68.973,69.0424,68.7944,69.0226,61826.0
2025-03-06 11:00:00,69.59,69.75,69.54,69.64,54981.0,69.0325,69.1912,68.9829,69.0821,54981.0
2025-03-06 11:10:00,69.65,69.8,69.61,69.76,63074.0,69.092,69.2408,69.0524,69.2012,63074.0
2025-03-06 11:20:00,69.75,69.83,69.69,69.75,62724.0,69.1912,69.2706,69.1317,69.1912,62724.0
2025-03-06 11:30:00,69.76,69.86,69.57,69.61,72168.0,69.2012,69.3004,69.0127,69.0524,72168.0
2025-03-06 11:40:00,69.59,69.79,69.53,69.67,110440.0,69.0325,69.2309,68.973,69.1119,110440.0
2025-03-06 11:50:00,69.69,69.69,69.35,69.36,151926.0,69.1317,69.1317,68.7944,68.8044,151926.0
2025-03-06 12:00:00,69.37,69.42,69.21,69.31,105020.0,68.8143,68.8639,68.6556,68.7548,105020.0
2025-03-06 12:10:00,69.32,69.38,69.16,69.33,78406.0,68.7647,68.8242,68.606,68.7746,78406.0
2025-03-06 12:20:00,69.33,69.48,69.32,69.4,60243.0,68.7746,68.9234,68.7647,68.844,60243.0
2025-03-06 12:30:00,69.4,69.51,69.37,69.45,52627.0,68.844,68.9532,68.8143,68.8936,52627.0
2025-03-06 12:40:00,69.45,69.59,69.43,69.45,70656.0,68.8936,69.0325,68.8738,68.8936,70656.0
2025-03-06 12:50:00,69.46,69.59,69.4,69.53,68763.0,68.9036,69.0325,68.844,68.973,68763.0
2025-03-06 13:00:00,69.53,69.59,69.39,69.42,59309.0,68.973,69.0325,68.8341,68.8639,59309.0
2025-03-06 13:10:00,69.42,69.44,69.38,69.43,70156.0,68.8639,68.8837,68.8242,68.8738,70156.0
2025-03-06 13:20:00,69.43,69.55,69.4,69.49,84051.0,68.8738,68.9928,68.844,68.9333,84051.0
2025-03-06 13:30:00,69.49,69.58,69.46,69.57,99088.0,68.9333,69.0226,68.9036,69.0127,99088.0
2025-03-06 13:40:00,69.58,69.63,69.37,69.51,127839.0,69.0226,69.0722,68.8143,68.9532,127839.0
2025-03-06 13:50:00,69.51,69.58,69.48,69.55,57335.0,68.9532,69.0226,68.9234,68.9928,57335.0
2025-03-06 14:00:00,69.55,69.61,69.47,69.51,73133.0,68.9928,69.0524,68.9135,68.9532,73133.0
2025-03-06 14:10:00,69.52,69.71,69.51,69.66,68466.0,68.9631,69.1516,68.9532,69.102,68466.0
2025-03-06 14:20:00,69.68,69.74,69.63,69.71,67834.0,69.1218,69.1813,69.0722,69.1516,67834.0
2025-03-06 14:30:00,69.7,69.87,69.69,69.81,92733.0,69.1416,69.3103,69.1317,69.2508,92733.0
2025-03-06 14:40:00,69.8,69.97,69.79,69.89,93545.0,69.2408,69.4095,69.2309,69.3301,93545.0
2025-03-06 14:50:00,69.89,69.89,69.47,69.53,223314.0,69.3301,69.3301,68.9135,68.973,223314.0
2025-03-06 15:00:00,69.54,69.74,69.52,69.72,58812.0,68.9829,69.1813,68.9631,69.1615,58812.0
2025-03-06 15:10:00,69.72,69.79,69.7,69.77,76355.0,69.1615,69.2309,69.1416,69.2111,76355.0
2025-03-06 15:20:00,69.77,69.81,69.65,69.78,102351.0,69.2111,69.2508,69.092,69.221,102351.0
2025-03-06 15:30:00,69.78,69.91,69.76,69.77,158635.0,69.221,69.35,69.2012,69.2111,158635.0
2025-03-06 15:40:00,69.78,69.95,69.76,69.95,198366.0,69.221,69.3896,69.2012,69.3896,198366.0
2025-03-06 15:50:00,69.96,70.04,69.79,70.01,868219.0,69.3996,69.4789,69.2309,69.4492,868219.0
2025-03-07 09:30:00,70.18,70.84,70.06,70.76,230324.0,69.6178,70.2725,69.4988,70.1932,230324.0
2025-03-07 09:40:00,70.76,71.29,70.75,71.28,123642.0,70.1932,70.7189,70.1832,70.709,123642.0
2025-03-07 09:50:00,71.27,71.5,71.03,71.45,245006.0,70.6991,70.9272,70.461,70.8776,245006.0
2025-03-07 10:00:00,71.44,71.7,71.4,71.49,164270.0,70.8677,71.1256,70.828,70.9173,164270.0
2025-03-07 10:10:00,71.48,71.93,71.48,71.93,209360.0,70.9074,71.3538,70.9074,71.3538,209360.0
2025-03-07 10:20:00,71.95,72.4,71.95,72.3,150135.0,71.3736,71.82,71.3736,71.7208,150135.0
2025-03-07 10:30:00,72.32,72.34,72.04,72.2,222421.0,71.7407,71.7605,71.4629,71.6216,222421.0
2025-03-07 10:40:00,72.2,72.27,71.8,71.86,289694.0,71.6216,71.6911,71.2248,71.2843,289694.0
2025-03-07 10:50:00,71.83,71.91,71.49,71.61,156956.0,71.2546,71.3339,70.9173,71.0363,156956.0
2025-03-07 11:00:00,71.61,71.74,71.54,71.66,153015.0,71.0363,71.1653,70.9669,71.0859,153015.0
2025-03-07 11:10:00,71.66,71.92,71.66,71.92,118280.0,71.0859,71.3439,71.0859,71.3439,118280.0
2025-03-07 11:20:00,71.93,71.98,71.83,71.84,103827.0,71.3538,71.4034,71.2546,71.2645,103827.0
2025-03-07 11:30:00,71.85,72.29,71.82,72.28,150763.0,71.2744,71.7109,71.2447,71.701,150763.0
2025-03-07 11:40:00,72.28,72.42,72.18,72.33,184071.0,71.701,71.8399,71.6018,71.7506,184071.0
2025-03-07 11:50:00,72.34,72.7,72.32,72.68,151992.0,71.7605,72.1176,71.7407,72.0978,151992.0
2025-03-07 12:00:00,72.68,72.88,72.35,72.38,202152.0,72.0978,72.2962,71.7704,71.8002,202152.0
2025-03-07 12:10:00,72.38,72.81,72.34,72.7,172375.0,71.8002,72.2267,71.7605,72.1176,172375.0
2025-03-07 12:20:00,72.69,72.88,72.69,72.77,122635.0,72.1077,72.2962,72.1077,72.187,122635.0
2025-03-07 12:30:00,72.77,72.85,72.68,72.73,134772.0,72.187,72.2664,72.0978,72.1474,134772.0
2025-03-07 12:40:00,72.73,72.83,72.68,72.73,83173.0,72.1474,72.2466,72.0978,72.1474,83173.0
2025-03-07 12:50:00,72.73,72.82,72.62,72.72,174271.0,72.1474,72.2366,72.0383,72.1375,174271.0
2025-03-07 13:00:00,72.72,72.89,72.66,72.84,209297.0,72.1375,72.3061,72.0779,72.2565,209297.0
2025-03-07 13:10:00,72.83,73.03,72.8,73.01,204912.0,72.2466,72.445,72.2168,72.4251,204912.0
2025-03-07 13:20:00,73.0,73.12,72.92,73.01,134521.0,72.4152,72.5342,72.3358,72.4251,134521.0
2025-03-07 13:30:00,73.01,73.02,72.85,73.01,181482.0,72.4251,72.435,72.2664,72.4251,181482.0
2025-03-07 13:40:00,73.01,73.01,72.77,72.8,104651.0,72.4251,72.4251,72.187,72.2168,104651.0
2025-03-07 13:50:00,72.8,72.82,72.7,72.78,112307.0,72.2168,72.2366,72.1176,72.197,112307.0
2025-03-07 14:00:00,72.79,72.95,72.79,72.86,98037.0,72.2069,72.3656,72.2069,72.2763,98037.0
2025-03-07 14:10:00,72.85,72.97,72.84,72.94,93140.0,72.2664,72.3854,72.2565,72.3557,93140.0
2025-03-07 14:20:00,72.94,72.95,72.76,72.81,94067.0,72.3557,72.3656,72.1771,72.2267,94067.0
2025-03-07 14:30:00,72.82,72.91,72.77,72.91,136308.0,72.2366,72.3259,72.187,72.3259,136308.0
2025-03-07 14:40:00,72.91,73.02,72.77,72.87,262939.0,72.3259,72.435,72.187,72.2862,262939.0
2025-03-07 14:50:00,72.83,72.89,72.74,72.8,136872.0,72.2466,72.3061,72.1573,72.2168,136872.0
2025-03-07 15:00:00,72.79,72.86,72.67,72.84,166073.0,72.2069,72.2763,72.0879,72.2565,166073.0
2025-03-07 15:10:00,72.84,72.93,72.79,72.91,135383.0,72.2565,72.3458,72.2069,72.3259,135383.0
2025-03-07 15:20:00,72.91,73.04,72.85,73.03,141840.0,72.3259,72.4549,72.2664,72.445,141840.0
2025-03-07 15:30:00,73.03,73.09,72.76,72.83,255592.0,72.445,72.5045,72.1771,72.2466,255592.0
2025-03-07 15:40:00,72.82,72.96,72.75,72.89,344949.0,72.2366,72.3755,72.1672,72.3061,344949.0
2025-03-07 15:50:00,72.91,73.02,72.78,72.82,924036.0,72.3259,72.435,72.197,72.2366,924036.0
2025-03-10 09:30:00,73.0,73.59,72.48,73.52,295239.0,72.4152,73.0005,71.8994,72.931,295239.0
2025-03-10 09:40:00,73.53,73.77,73.46,73.59,256413.0,72.941,73.179,72.8715,73.0005,256413.0
2025-03-10 09:50:00,73.58,74.1,73.54,74.06,184487.0,72.9906,73.5064,72.9509,73.4667,184487.0
2025-03-10 10:00:00,74.06,74.87,74.06,74.62,547054.0,73.4667,74.2702,73.4667,74.0222,547054.0
2025-03-10 10:10:00,74.61,74.81,74.55,74.57,282451.0,74.0123,74.2107,73.9528,73.9726,282451.0
2025-03-10 10:20:00,74.57,74.89,74.44,74.85,264427.0,73.9726,74.2901,73.8437,74.2504,264427.0
2025-03-10 10:30:00,74.87,75.27,74.7,75.15,358956.0,74.2702,74.667,74.1016,74.548,358956.0
2025-03-10 10:40:00,75.16,75.63,75.11,75.45,393759.0,74.5579,75.0241,74.5083,74.8456,393759.0
2025-03-10 10:50:00,75.47,75.58,75.11,75.43,315376.0,74.8654,74.9745,74.5083,74.8257,315376.0
2025-03-10 11:00:00,75.42,75.67,75.26,75.62,248871.0,74.8158,75.0638,74.6571,75.0142,248871.0
2025-03-10 11:10:00,75.63,75.71,75.41,75.69,533569.0,75.0241,75.1035,74.8059,75.0837,533569.0
2025-03-10 11:20:00,75.69,75.71,75.11,75.15,272296.0,75.0837,75.1035,74.5083,74.548,272296.0
2025-03-10 11:30:00,75.15,75.19,74.68,74.73,369438.0,74.548,74.5877,74.0817,74.1313,369438.0
2025-03-10 11:40:00,74.75,74.75,74.34,74.44,249842.0,74.1512,74.1512,73.7445,73.8437,249842.0
2025-03-10 11:50:00,74.45,74.82,74.28,74.77,363814.0,73.8536,74.2206,73.685,74.171,363814.0
2025-03-10 12:00:00,74.79,75.02,74.71,74.87,272221.0,74.1909,74.419,74.1115,74.2702,272221.0
2025-03-10 12:10:00,74.86,75.03,74.82,74.95,195857.0,74.2603,74.4289,74.2206,74.3496,195857.0
2025-03-10 12:20:00,74.96,75.02,74.83,74.97,178292.0,74.3595,74.419,74.2305,74.3694,178292.0
2025-03-10 12:30:00,74.97,75.09,74.87,74.99,143803.0,74.3694,74.4885,74.2702,74.3893,143803.0
2025-03-10 12:40:00,74.98,75.22,74.93,75.15,139623.0,74.3793,74.6174,74.3297,74.548,139623.0
2025-03-10 12:50:00,75.14,75.27,75.08,75.25,133383.0,74.5381,74.667,74.4785,74.6472,133383.0
2025-03-10 13:00:00,75.24,75.42,75.18,75.39,162450.0,74.6373,74.8158,74.5777,74.7861,162450.0
2025-03-10 13:10:00,75.37,75.7,75.34,75.64,393988.0,74.7662,75.0936,74.7365,75.0341,393988.0
2025-03-10 13:20:00,75.64,76.22,75.32,75.38,905934.0,75.0341,75.6094,74.7166,74.7761,905934.0
2025-03-10 13:30:00,75.39,75.72,75.35,75.65,218526.0,74.7861,75.1134,74.7464,75.044,218526.0
2025-03-10 13:40:00,75.64,75.89,75.64,75.83,391359.0,75.0341,75.2821,75.0341,75.2225,391359.0
2025-03-10 13:50:00,75.83,76.08,75.76,76.06,301098.0,75.2225,75.4705,75.1531,75.4507,301098.0
2025-03-10 14:00:00,76.07,76.14,75.76,75.91,247978.0,75.4606,75.5301,75.1531,75.3019,247978.0
2025-03-10 14:10:00,75.9,75.97,75.65,75.85,280104.0,75.292,75.3614,75.044,75.2424,280104.0
2025-03-10 14:20:00,75.84,75.85,75.55,75.6,188593.0,75.2325,75.2424,74.9448,74.9944,188593.0
2025-03-10 14:30:00,75.6,75.62,75.44,75.61,373331.0,74.9944,75.0142,74.8357,75.0043,373331.0
2025-03-10 14:40:00,75.61,75.67,75.49,75.52,329972.0,75.0043,75.0638,74.8853,74.915,329972.0
2025-03-10 14:50:00,75.52,75.61,75.29,75.38,410743.0,74.915,75.0043,74.6869,74.7761,410743.0
2025-03-10 15:00:00,75.38,75.43,75.21,75.29,320382.0,74.7761,74.8257,74.6075,74.6869,320382.0
2025-03-10 15:10:00,75.29,75.33,75.02,75.29,477457.0,74.6869,74.7265,74.419,74.6869,477457.0
2025-03-10 15:20:00,75.28,75.61,75.22,75.43,299339.0,74.6769,75.0043,74.6174,74.8257,299339.0
2025-03-10 15:30:00,75.43,75.75,75.43,75.74,442068.0,74.8257,75.1432,74.8257,75.1333,442068.0
2025-03-10 15:40:00,75.75,75.91,75.65,75.8,458080.0,75.1432,75.3019,75.044,75.1928,458080.0
2025-03-10 15:50:00,75.81,76.29,75.81,76.18,2314269.0,75.2027,75.6789,75.2027,75.5697,2314269.0
2025-03-11 09:30:00,75.9,76.26,75.12,75.3,570441.0,75.292,75.6491,74.5182,74.6968,570441.0
2025-03-11 09:40:00,75.3,75.3,74.73,74.73,268264.0,74.6968,74.6968,74.1313,74.1313,268264.0
2025-03-11 09:50:00,74.75,75.1,74.74,74.76,187584.0,74.1512,74.4984,74.1413,74.1611,187584.0
2025-03-11 10:00:00,74.76,74.91,74.41,74.52,265054.0,74.1611,74.3099,73.8139,73.923,265054.0
2025-03-11 10:10:00,74.51,74.78,74.41,74.65,160544.0,73.9131,74.1809,73.8139,74.052,160544.0
2025-03-11 10:20:00,74.67,75.13,74.59,75.04,235543.0,74.0718,74.5281,73.9925,74.4389,235543.0
2025-03-11 10:30:00,75.03,75.06,74.4,74.46,192818.0,74.4289,74.4587,73.804,73.8635,192818.0
2025-03-11 10:40:00,74.44,74.44,74.06,74.34,219092.0,73.8437,73.8437,73.4667,73.7445,219092.0
2025-03-11 10:50:00,74.32,74.35,73.89,74.17,204459.0,73.7246,73.7544,73.2981,73.5758,204459.0
2025-03-11 11:00:00,74.17,74.26,73.85,74.06,279026.0,73.5758,73.6651,73.2584,73.4667,279026.0
2025-03-11 11:10:00,74.06,74.52,74.02,74.48,171319.0,73.4667,73.923,73.427,73.8834,171319.0
2025-03-11 11:20:00,74.48,74.49,73.98,74.03,246059.0,73.8834,73.8933,73.3874,73.437,246059.0
2025-03-11 11:30:00,74.02,74.07,73.7,73.71,112874.0,73.427,73.4766,73.1096,73.1195,112874.0
2025-03-11 11:40:00,73.72,73.89,73.54,73.58,177312.0,73.1294,73.2981,72.9509,72.9906,177312.0
2025-03-11 11:50:00,73.58,73.75,73.47,73.53,133886.0,72.9906,73.1592,72.8814,72.941,133886.0
2025-03-11 12:00:00,73.52,73.74,73.51,73.59,125839.0,72.931,73.1493,72.9211,73.0005,125839.0
2025-03-11 12:10:00,73.6,73.6,73.24,73.27,146870.0,73.0104,73.0104,72.6533,72.683,146870.0
2025-03-11 12:20:00,73.25,73.41,73.2,73.4,131222.0,72.6632,72.8219,72.6136,72.812,131222.0
2025-03-11 12:30:00,73.4,73.6,73.39,73.39,142605.0,72.812,73.0104,72.8021,72.8021,142605.0
2025-03-11 12:40:00,73.41,73.57,73.41,73.57,78199.0,72.8219,72.9806,72.8219,72.9806,78199.0
2025-03-11 12:50:00,73.56,73.64,73.45,73.53,233733.0,72.9707,73.0501,72.8616,72.941,233733.0
2025-03-11 13:00:00,73.53,73.56,73.27,73.48,168721.0,72.941,72.9707,72.683,72.8914,168721.0
2025-03-11 13:10:00,73.48,73.63,73.48,73.55,133266.0,72.8914,73.0402,72.8914,72.9608,133266.0
2025-03-11 13:20:00,73.55,73.62,73.39,73.52,188806.0,72.9608,73.0302,72.8021,72.931,188806.0
2025-03-11 13:30:00,73.5,73.59,73.45,73.52,89032.0,72.9112,73.0005,72.8616,72.931,89032.0
2025-03-11 13:40:00,73.53,73.59,73.45,73.45,148534.0,72.941,73.0005,72.8616,72.8616,148534.0
2025-03-11 13:50:00,73.45,73.55,73.43,73.55,141496.0,72.8616,72.9608,72.8418,72.9608,141496.0
2025-03-11 14:00:00,73.56,73.76,73.56,73.61,141962.0,72.9707,73.1691,72.9707,73.0203,141962.0
2025-03-11 14:10:00,73.61,73.69,73.37,73.39,227589.0,73.0203,73.0997,72.7822,72.8021,227589.0
2025-03-11 14:20:00,73.38,73.48,73.27,73.28,160361.0,72.7922,72.8914,72.683,72.693,160361.0
2025-03-11 14:30:00,73.28,73.54,73.26,73.52,186794.0,72.693,72.9509,72.6731,72.931,186794.0
2025-03-11 14:40:00,73.52,73.82,73.52,73.69,143535.0,72.931,73.2286,72.931,73.0997,143535.0
2025-03-11 14:50:00,73.71,73.85,73.6,73.79,158294.0,73.1195,73.2584,73.0104,73.1989,158294.0
2025-03-11 15:00:00,73.8,73.83,73.6,73.67,184483.0,73.2088,73.2386,73.0104,73.0798,184483.0
2025-03-11 15:10:00,73.68,74.26,73.68,74.21,268427.0,73.0898,73.6651,73.0898,73.6155,268427.0
2025-03-11 15:20:00,74.22,74.37,74.1,74.33,567316.0,73.6254,73.7742,73.5064,73.7346,567316.0
2025-03-11 15:30:00,74.32,74.5,74.11,74.18,497657.0,73.7246,73.9032,73.5163,73.5858,497657.0
2025-03-11 15:40:00,74.18,74.34,74.07,74.17,377722.0,73.5858,73.7445,73.4766,73.5758,377722.0
2025-03-11 15:50:00,74.16,74.27,73.9,74.02,1395841.0,73.5659,73.675,73.308,73.427,1395841.0
2025-03-12 09:30:00,73.0,73.35,72.5,72.83,428175.0,72.4152,72.7624,71.9192,72.2466,428175.0
2025-03-12 09:40:00,72.76,73.28,72.6,72.82,188727.0,72.1771,72.693,72.0184,72.2366,188727.0
2025-03-12 09:50:00,72.78,73.1,72.44,72.5,188584.0,72.197,72.5144,71.8597,71.9192,188584.0
2025-03-12 10:00:00,72.5,72.64,72.48,72.48,222869.0,71.9192,72.0581,71.8994,71.8994,222869.0
2025-03-12 10:10:00,72.49,72.74,72.29,72.7,126087.0,71.9093,72.1573,71.7109,72.1176,126087.0
2025-03-12 10:20:00,72.68,72.68,72.38,72.56,141181.0,72.0978,72.0978,71.8002,71.9787,141181.0
2025-03-12 10:30:00,72.54,72.88,72.49,72.59,250008.0,71.9589,72.2962,71.9093,72.0085,250008.0
2025-03-12 10:40:00,72.6,72.66,72.32,72.37,162215.0,72.0184,72.0779,71.7407,71.7903,162215.0
2025-03-12 10:50:00,72.38,72.45,72.07,72.22,110568.0,71.8002,71.8696,71.4927,71.6415,110568.0
2025-03-12 11:00:00,72.23,72.37,72.1,72.12,111356.0,71.6514,71.7903,71.5224,71.5423,111356.0
2025-03-12 11:10:00,72.1,72.13,71.93,71.94,132336.0,71.5224,71.5522,71.3538,71.3637,132336.0
2025-03-12 11:20:00,71.94,72.14,71.78,72.06,178475.0,71.3637,71.5621,71.205,71.4827,178475.0
2025-03-12 11:30:00,72.07,72.33,71.98,72.11,153632.0,71.4927,71.7506,71.4034,71.5323,153632.0
2025-03-12 11:40:00,72.12,72.13,71.92,72.1,158109.0,71.5423,71.5522,71.3439,71.5224,158109.0
2025-03-12 11:50:00,72.1,72.35,72.07,72.23,85289.0,71.5224,71.7704,71.4927,71.6514,85289.0
2025-03-12 12:00:00,72.23,72.34,72.21,72.33,66160.0,71.6514,71.7605,71.6315,71.7506,66160.0
2025-03-12 12:10:00,72.32,72.7,72.19,72.66,517879.0,71.7407,72.1176,71.6117,72.0779,517879.0
2025-03-12 12:20:00,72.67,72.74,72.52,72.62,193406.0,72.0879,72.1573,71.9391,72.0383,193406.0
2025-03-12 12:30:00,72.63,72.67,72.51,72.52,123170.0,72.0482,72.0879,71.9291,71.9391,123170.0
2025-03-12 12:40:00,72.52,72.56,72.27,72.43,112368.0,71.9391,71.9787,71.6911,71.8498,112368.0
2025-03-12 12:50:00,72.43,72.47,72.29,72.36,111982.0,71.8498,71.8895,71.7109,71.7803,111982.0
2025-03-12 13:00:00,72.35,72.38,72.2,72.38,74017.0,71.7704,71.8002,71.6216,71.8002,74017.0
2025-03-12 13:10:00,72.38,72.51,72.34,72.46,92461.0,71.8002,71.9291,71.7605,71.8795,92461.0
2025-03-12 13:20:00,72.47,72.57,72.43,72.56,79328.0,71.8895,71.9887,71.8498,71.9787,79328.0
2025-03-12 13:30:00,72.56,72.79,72.47,72.77,139621.0,71.9787,72.2069,71.8895,72.187,139621.0
2025-03-12 13:40:00,72.78,72.96,72.73,72.95,135327.0,72.197,72.3755,72.1474,72.3656,135327.0
2025-03-12 13:50:00,72.94,72.99,72.8,72.82,117760.0,72.3557,72.4053,72.2168,72.2366,117760.0
2025-03-12 14:00:00,72.82,72.89,72.7,72.82,75649.0,72.2366,72.3061,72.1176,72.2366,75649.0
2025-03-12 14:10:00,72.82,73.05,72.81,72.99,104163.0,72.2366,72.4648,72.2267,72.4053,104163.0
2025-03-12 14:20:00,72.98,73.09,72.98,73.04,90153.0,72.3954,72.5045,72.3954,72.4549,90153.0
2025-03-12 14:30:00,73.02,73.15,72.98,73.06,112331.0,72.435,72.564,72.3954,72.4747,112331.0
2025-03-12 14:40:00,73.06,73.28,73.06,73.14,136114.0,72.4747,72.693,72.4747,72.5541,136114.0
2025-03-12 14:50:00,73.15,73.38,73.1,73.2,180623.0,72.564,72.7922,72.5144,72.6136,180623.0
2025-03-12 15:00:00,73.2,73.24,73.05,73.15,147156.0,72.6136,72.6533,72.4648,72.564,147156.0
2025-03-12 15:10:00,73.13,73.22,73.0,73.06,203581.0,72.5442,72.6334,72.4152,72.4747,203581.0
2025-03-12 15:20:00,73.06,73.07,72.71,72.86,161092.0,72.4747,72.4846,72.1275,72.2763,161092.0
2025-03-12 15:30:00,72.87,73.01,72.77,72.82,282135.0,72.2862,72.4251,72.187,72.2366,282135.0
2025-03-12 15:40:00,72.83,72.97,72.69,72.83,471650.0,72.2466,72.3854,72.1077,72.2466,471650.0
2025-03-12 15:50:00,72.81,73.06,72.56,72.89,1057154.0,72.2267,72.4747,71.9787,72.3061,1057154.0
2025-03-13 09:30:00,73.2,73.37,72.45,73.11,256193.0,72.6136,72.7822,71.8696,72.5243,256193.0
2025-03-13 09:40:00,73.1,73.55,73.06,73.09,132667.0,72.5144,72.9608,72.4747,72.5045,132667.0
2025-03-13 09:50:00,73.07,73.44,73.01,73.2,138921.0,72.4846,72.8517,72.4251,72.6136,138921.0
2025-03-13 10:00:00,73.23,73.44,73.08,73.21,104582.0,72.6434,72.8517,72.4946,72.6235,104582.0
2025-03-13 10:10:00,73.21,73.34,72.93,73.12,86977.0,72.6235,72.7525,72.3458,72.5342,86977.0
2025-03-13 10:20:00,73.13,73.15,72.95,72.98,65084.0,72.5442,72.564,72.3656,72.3954,65084.0
2025-03-13 10:30:00,72.99,73.19,72.99,73.09,85759.0,72.4053,72.6037,72.4053,72.5045,85759.0
2025-03-13 10:40:00,73.08,73.24,73.02,73.05,70482.0,72.4946,72.6533,72.435,72.4648,70482.0
2025-03-13 10:50:00,73.04,73.04,72.82,72.94,153685.0,72.4549,72.4549,72.2366,72.3557,153685.0
2025-03-13 11:00:00,72.94,72.96,72.5,72.6,316612.0,72.3557,72.3755,71.9192,72.0184,316612.0
2025-03-13 11:10:00,72.6,72.86,72.59,72.66,96876.0,72.0184,72.2763,72.0085,72.0779,96876.0
2025-03-13 11:20:00,72.67,72.76,72.58,72.59,79216.0,72.0879,72.1771,71.9986,72.0085,79216.0
2025-03-13 11:30:00,72.57,72.72,72.54,72.59,115511.0,71.9887,72.1375,71.9589,72.0085,115511.0
2025-03-13 11:40:00,72.59,72.79,72.46,72.64,102450.0,72.0085,72.2069,71.8795,72.0581,102450.0
2025-03-13 11:50:00,72.63,72.63,72.36,72.41,89626.0,72.0482,72.0482,71.7803,71.8299,89626.0
2025-03-13 12:00:00,72.41,72.64,72.33,72.52,283585.0,71.8299,72.0581,71.7506,71.9391,283585.0
2025-03-13 12:10:00,72.5,72.55,72.35,72.45,94621.0,71.9192,71.9688,71.7704,71.8696,94621.0
2025-03-13 12:20:00,72.45,72.46,72.19,72.19,119130.0,71.8696,71.8795,71.6117,71.6117,119130.0
2025-03-13 12:30:00,72.15,72.44,72.14,72.44,83756.0,71.572,71.8597,71.5621,71.8597,83756.0
2025-03-13 12:40:00,72.43,72.48,72.29,72.34,82231.0,71.8498,71.8994,71.7109,71.7605,82231.0
2025-03-13 12:50:00,72.34,72.52,72.29,72.52,49219.0,71.7605,71.9391,71.7109,71.9391,49219.0
2025-03-13 13:00:00,72.53,72.69,72.51,72.53,83868.0,71.949,72.1077,71.9291,71.949,83868.0
2025-03-13 13:10:00,72.53,72.59,72.45,72.56,51305.0,71.949,72.0085,71.8696,71.9787,51305.0
2025-03-13 13:20:00,72.56,72.64,72.53,72.59,70720.0,71.9787,72.0581,71.949,72.0085,70720.0
2025-03-13 13:30:00,72.59,72.59,72.39,72.39,51396.0,72.0085,72.0085,71.8101,71.8101,51396.0
2025-03-13 13:40:00,72.41,72.43,72.33,72.37,71419.0,71.8299,71.8498,71.7506,71.7903,71419.0
2025-03-13 13:50:00,72.38,72.43,72.32,72.42,78460.0,71.8002,71.8498,71.7407,71.8399,78460.0
2025-03-13 14:00:00,72.41,72.5,72.36,72.42,124133.0,71.8299,71.9192,71.7803,71.8399,124133.0
2025-03-13 14:10:00,72.41,72.41,72.13,72.13,84495.0,71.8299,71.8299,71.5522,71.5522,84495.0
2025-03-13 14:20:00,72.13,72.21,72.12,72.2,90082.0,71.5522,71.6315,71.5423,71.6216,90082.0
2025-03-13 14:30:00,72.21,72.36,72.18,72.26,91030.0,71.6315,71.7803,71.6018,71.6811,91030.0
2025-03-13 14:40:00,72.26,72.28,72.13,72.27,83271.0,71.6811,71.701,71.5522,71.6911,83271.0
2025-03-13 14:50:00,72.28,72.28,72.17,72.23,150687.0,71.701,71.701,71.5919,71.6514,150687.0
2025-03-13 15:00:00,72.23,72.34,72.22,72.27,108636.0,71.6514,71.7605,71.6415,71.6911,108636.0
2025-03-13 15:10:00,72.26,72.44,72.25,72.31,86690.0,71.6811,71.8597,71.6712,71.7307,86690.0
2025-03-13 15:20:00,72.3,72.34,72.05,72.33,211518.0,71.7208,71.7605,71.4728,71.7506,211518.0
2025-03-13 15:30:00,72.32,72.53,72.3,72.5,343736.0,71.7407,71.949,71.7208,71.9192,343736.0
2025-03-13 15:40:00,72.51,72.69,72.49,72.65,237141.0,71.9291,72.1077,71.9093,72.068,237141.0
2025-03-13 15:50:00,72.64,72.86,72.61,72.73,795295.0,72.0581,72.2763,72.0283,72.1474,795295.0
2025-03-14 09:30:00,72.78,73.0,72.33,72.89,389113.0,72.197,72.4152,71.7506,72.3061,389113.0
2025-03-14 09:40:00,72.89,72.92,72.6,72.81,122238.0,72.3061,72.3358,72.0184,72.2267,122238.0
2025-03-14 09:50:00,72.81,73.03,72.7,73.03,111479.0,72.2267,72.445,72.1176,72.445,111479.0
2025-03-14 10:00:00,73.0,73.44,72.79,73.23,216248.0,72.4152,72.8517,72.2069,72.6434,216248.0
2025-03-14 10:10:00,73.23,73.47,73.14,73.41,94323.0,72.6434,72.8814,72.5541,72.8219,94323.0
2025-03-14 10:20:00,73.4,73.49,73.27,73.3,146979.0,72.812,72.9013,72.683,72.7128,146979.0
2025-03-14 10:30:00,73.31,73.5,73.28,73.42,172771.0,72.7227,72.9112,72.693,72.8318,172771.0
2025-03-14 10:40:00,73.42,73.45,73.24,73.27,97847.0,72.8318,72.8616,72.6533,72.683,97847.0
2025-03-14 10:50:00,73.28,73.34,73.18,73.28,76112.0,72.693,72.7525,72.5938,72.693,76112.0
2025-03-14 11:00:00,73.29,73.38,73.2,73.27,124090.0,72.7029,72.7922,72.6136,72.683,124090.0
2025-03-14 11:10:00,73.27,73.43,73.25,73.42,73405.0,72.683,72.8418,72.6632,72.8318,73405.0
2025-03-14 11:20:00,73.42,73.49,73.38,73.41,82654.0,72.8318,72.9013,72.7922,72.8219,82654.0
2025-03-14 11:30:00,73.42,73.5,73.33,73.34,53696.0,72.8318,72.9112,72.7426,72.7525,53696.0
2025-03-14 11:40:00,73.34,73.49,73.3,73.45,83654.0,72.7525,72.9013,72.7128,72.8616,83654.0
2025-03-14 11:50:00,73.45,73.6,73.39,73.55,73705.0,72.8616,73.0104,72.8021,72.9608,73705.0
2025-03-14 12:00:00,73.55,73.61,73.47,73.47,57682.0,72.9608,73.0203,72.8814,72.8814,57682.0
2025-03-14 12:10:00,73.47,73.53,73.38,73.44,90325.0,72.8814,72.941,72.7922,72.8517,90325.0
2025-03-14 12:20:00,73.45,73.51,73.36,73.41,99669.0,72.8616,72.9211,72.7723,72.8219,99669.0
2025-03-14 12:30:00,73.41,73.42,73.25,73.29,123373.0,72.8219,72.8318,72.6632,72.7029,123373.0
2025-03-14 12:40:00,73.3,73.34,73.27,73.31,50772.0,72.7128,72.7525,72.683,72.7227,50772.0
2025-03-14 12:50:00,73.31,73.41,73.31,73.36,49339.0,72.7227,72.8219,72.7227,72.7723,49339.0
2025-03-14 13:00:00,73.35,73.5,73.35,73.44,70054.0,72.7624,72.9112,72.7624,72.8517,70054.0
2025-03-14 13:10:00,73.45,73.47,73.39,73.39,44675.0,72.8616,72.8814,72.8021,72.8021,44675.0
2025-03-14 13:20:00,73.39,73.47,73.33,73.35,89584.0,72.8021,72.8814,72.7426,72.7624,89584.0
2025-03-14 13:30:00,73.36,73.38,73.28,73.35,127044.0,72.7723,72.7922,72.693,72.7624,127044.0
2025-03-14 13:40:00,73.35,73.37,73.22,73.28,82980.0,72.7624,72.7822,72.6334,72.693,82980.0
2025-03-14 13:50:00,73.29,73.32,73.18,73.21,88985.0,72.7029,72.7326,72.5938,72.6235,88985.0
2025-03-14 14:00:00,73.21,73.34,73.2,73.31,77683.0,72.6235,72.7525,72.6136,72.7227,77683.0
2025-03-14 14:10:00,73.31,73.35,73.11,73.11,80347.0,72.7227,72.7624,72.5243,72.5243,80347.0
2025-03-14 14:20:00,73.11,73.13,73.05,73.06,74587.0,72.5243,72.5442,72.4648,72.4747,74587.0
2025-03-14 14:30:00,73.07,73.26,73.07,73.23,113907.0,72.4846,72.6731,72.4846,72.6434,113907.0
2025-03-14 14:40:00,73.24,73.25,73.1,73.13,78073.0,72.6533,72.6632,72.5144,72.5442,78073.0
2025-03-14 14:50:00,73.13,73.15,72.98,73.0,79814.0,72.5442,72.564,72.3954,72.4152,79814.0
2025-03-14 15:00:00,73.01,73.03,72.92,73.03,106171.0,72.4251,72.445,72.3358,72.445,106171.0
2025-03-14 15:10:00,73.03,73.09,72.92,73.06,125917.0,72.445,72.5045,72.3358,72.4747,125917.0
2025-03-14 15:20:00,73.05,73.31,73.04,73.3,130313.0,72.4648,72.7227,72.4549,72.7128,130313.0
2025-03-14 15:30:00,73.3,73.38,73.27,73.31,138974.0,72.7128,72.7922,72.683,72.7227,138974.0
2025-03-14 15:40:00,73.3,73.44,73.24,73.37,270291.0,72.7128,72.8517,72.6533,72.7822,270291.0
2025-03-14 15:50:00,73.36,73.68,73.36,73.53,968611.0,72.7723,73.0898,72.7723,72.941,968611.0
2025-03-17 09:30:00,73.43,73.43,71.13,71.38,912711.0,72.8418,72.8418,70.5602,70.8082,912711.0
2025-03-17 09:40:00,71.37,71.57,71.1,71.54,326392.0,70.7983,70.9967,70.5304,70.9669,326392.0
2025-03-17 09:50:00,71.47,71.58,71.07,71.47,424197.0,70.8975,71.0066,70.5007,70.8975,424197.0
2025-03-17 10:00:00,71.44,71.52,71.11,71.16,270588.0,70.8677,70.9471,70.5403,70.5899,270588.0
2025-03-17 10:10:00,71.16,71.77,71.15,71.69,331837.0,70.5899,71.1951,70.58,71.1157,331837.0
2025-03-17 10:20:00,71.7,72.21,71.67,72.09,254595.0,71.1256,71.6315,71.0959,71.5125,254595.0
2025-03-17 10:30:00,72.06,72.29,72.02,72.19,118963.0,71.4827,71.7109,71.4431,71.6117,118963.0
2025-03-17 10:40:00,72.19,72.47,72.09,72.23,272143.0,71.6117,71.8895,71.5125,71.6514,272143.0
2025-03-17 10:50:00,72.23,72.27,72.0,72.06,118499.0,71.6514,71.6911,71.4232,71.4827,118499.0
2025-03-17 11:00:00,72.03,72.39,72.0,72.06,175165.0,71.453,71.8101,71.4232,71.4827,175165.0
2025-03-17 11:10:00,72.06,72.13,71.91,71.93,142941.0,71.4827,71.5522,71.3339,71.3538,142941.0
2025-03-17 11:20:00,71.94,71.98,71.84,71.86,65560.0,71.3637,71.4034,71.2645,71.2843,65560.0
2025-03-17 11:30:00,71.85,71.88,71.57,71.63,112963.0,71.2744,71.3042,70.9967,71.0562,112963.0
2025-03-17 11:40:00,71.63,71.7,71.5,71.55,134166.0,71.0562,71.1256,70.9272,70.9768,134166.0
2025-03-17 11:50:00,71.56,71.57,71.41,71.48,111648.0,70.9867,70.9967,70.8379,70.9074,111648.0
2025-03-17 12:00:00,71.49,71.79,71.47,71.78,104251.0,70.9173,71.2149,70.8975,71.205,104251.0
2025-03-17 12:10:00,71.78,71.9,71.74,71.77,69420.0,71.205,71.324,71.1653,71.1951,69420.0
2025-03-17 12:20:00,71.78,71.85,71.66,71.79,222155.0,71.205,71.2744,71.0859,71.2149,222155.0
2025-03-17 12:30:00,71.8,71.81,71.64,71.68,134934.0,71.2248,71.2347,71.0661,71.1058,134934.0
2025-03-17 12:40:00,71.67,71.74,71.54,71.57,94703.0,71.0959,71.1653,70.9669,70.9967,94703.0
2025-03-17 12:50:00,71.57,71.83,71.54,71.78,177385.0,70.9967,71.2546,70.9669,71.205,177385.0
2025-03-17 13:00:00,71.78,71.87,71.67,71.84,134443.0,71.205,71.2943,71.0959,71.2645,134443.0
2025-03-17 13:10:00,71.84,72.07,71.83,72.04,80828.0,71.2645,71.4927,71.2546,71.4629,80828.0
2025-03-17 13:20:00,72.04,72.1,72.01,72.06,97867.0,71.4629,71.5224,71.4331,71.4827,97867.0
2025-03-17 13:30:00,72.05,72.13,71.95,72.0,103542.0,71.4728,71.5522,71.3736,71.4232,103542.0
2025-03-17 13:40:00,72.0,72.05,71.9,71.96,202828.0,71.4232,71.4728,71.324,71.3835,202828.0
2025-03-17 13:50:00,71.95,72.06,71.95,71.99,89018.0,71.3736,71.4827,71.3736,71.4133,89018.0
2025-03-17 14:00:00,71.99,72.2,71.98,72.14,123276.0,71.4133,71.6216,71.4034,71.5621,123276.0
2025-03-17 14:10:00,72.13,72.33,72.12,72.22,151184.0,71.5522,71.7506,71.5423,71.6415,151184.0
2025-03-17 14:20:00,72.22,72.22,71.92,71.97,107134.0,71.6415,71.6415,71.3439,71.3935,107134.0
2025-03-17 14:30:00,71.96,72.06,71.95,72.0,99885.0,71.3835,71.4827,71.3736,71.4232,99885.0
2025-03-17 14:40:00,72.0,72.08,71.94,72.06,88732.0,71.4232,71.5026,71.3637,71.4827,88732.0
2025-03-17 14:50:00,72.06,72.2,72.05,72.19,92059.0,71.4827,71.6216,71.4728,71.6117,92059.0
2025-03-17 15:00:00,72.19,72.22,71.96,71.97,143322.0,71.6117,71.6415,71.3835,71.3935,143322.0
2025-03-17 15:10:00,71.97,71.99,71.85,71.89,117705.0,71.3935,71.4133,71.2744,71.3141,117705.0
2025-03-17 15:20:00,71.89,71.98,71.83,71.98,194840.0,71.3141,71.4034,71.2546,71.4034,194840.0
2025-03-17 15:30:00,71.98,72.11,71.92,71.93,292327.0,71.4034,71.5323,71.3439,71.3538,292327.0
2025-03-17 15:40:00,71.94,72.08,71.88,72.05,287360.0,71.3637,71.5026,71.3042,71.4728,287360.0
2025-03-17 15:50:00,72.03,72.23,71.95,72.1,1038116.0,71.453,71.6514,71.3736,71.5224,1038116.0
2025-03-18 09:30:00,72.2,72.21,71.24,71.25,557417.0,71.6216,71.6315,70.6693,70.6792,557417.0
2025-03-18 09:40:00,71.25,71.53,71.19,71.35,258316.0,70.6792,70.957,70.6197,70.7784,258316.0
2025-03-18 09:50:00,71.32,71.5,71.1,71.41,371272.0,70.7487,70.9272,70.5304,70.8379,371272.0
2025-03-18 10:00:00,71.41,71.5,70.97,71.19,352394.0,70.8379,70.9272,70.4015,70.6197,352394.0
2025-03-18 10:10:00,71.19,71.24,70.79,70.98,320911.0,70.6197,70.6693,70.2229,70.4114,320911.0
2025-03-18 10:20:00,71.0,71.0,70.81,70.81,134651.0,70.4312,70.4312,70.2428,70.2428,134651.0
2025-03-18 10:30:00,70.81,71.0,70.69,70.79,185956.0,70.2428,70.4312,70.1237,70.2229,185956.0
2025-03-18 10:40:00,70.79,70.89,70.75,70.85,250061.0,70.2229,70.3221,70.1832,70.2824,250061.0
2025-03-18 10:50:00,70.85,71.17,70.75,71.15,357836.0,70.2824,70.5999,70.1832,70.58,357836.0
2025-03-18 11:00:00,71.15,71.26,70.81,70.86,173468.0,70.58,70.6891,70.2428,70.2924,173468.0
2025-03-18 11:10:00,70.86,70.9,70.65,70.7,281200.0,70.2924,70.332,70.084,70.1336,281200.0
2025-03-18 11:20:00,70.7,70.71,70.48,70.54,149444.0,70.1336,70.1436,69.9154,69.9749,149444.0
2025-03-18 11:30:00,70.54,70.62,70.41,70.6,90221.0,69.9749,70.0543,69.846,70.0344,90221.0
2025-03-18 11:40:00,70.6,70.62,70.46,70.55,88149.0,70.0344,70.0543,69.8956,69.9848,88149.0
2025-03-18 11:50:00,70.54,70.54,70.28,70.29,153765.0,69.9749,69.9749,69.717,69.7269,153765.0
2025-03-18 12:00:00,70.29,70.59,70.27,70.58,210809.0,69.7269,70.0245,69.7071,70.0146,210809.0
2025-03-18 12:10:00,70.57,70.75,70.53,70.73,115050.0,70.0047,70.1832,69.965,70.1634,115050.0
2025-03-18 12:20:00,70.7,70.82,70.68,70.81,81671.0,70.1336,70.2527,70.1138,70.2428,81671.0
2025-03-18 12:30:00,70.82,70.96,70.79,70.94,83373.0,70.2527,70.3915,70.2229,70.3717,83373.0
2025-03-18 12:40:00,70.94,71.1,70.93,70.98,107550.0,70.3717,70.5304,70.3618,70.4114,107550.0
2025-03-18 12:50:00,70.97,71.03,70.86,70.92,85391.0,70.4015,70.461,70.2924,70.3519,85391.0
2025-03-18 13:00:00,70.91,71.17,70.91,71.13,211329.0,70.3419,70.5999,70.3419,70.5602,211329.0
2025-03-18 13:10:00,71.13,71.14,70.95,70.97,106398.0,70.5602,70.5701,70.3816,70.4015,106398.0
2025-03-18 13:20:00,70.97,71.15,70.96,71.06,67757.0,70.4015,70.58,70.3915,70.4907,67757.0
2025-03-18 13:30:00,71.06,71.08,70.99,71.01,59299.0,70.4907,70.5106,70.4213,70.4411,59299.0
2025-03-18 13:40:00,71.02,71.08,70.99,71.0,66572.0,70.4511,70.5106,70.4213,70.4312,66572.0
2025-03-18 13:50:00,71.0,71.01,70.94,70.94,39442.0,70.4312,70.4411,70.3717,70.3717,39442.0
2025-03-18 14:00:00,70.94,70.95,70.81,70.87,47619.0,70.3717,70.3816,70.2428,70.3023,47619.0
2025-03-18 14:10:00,70.86,70.98,70.81,70.89,56733.0,70.2924,70.4114,70.2428,70.3221,56733.0
2025-03-18 14:20:00,70.9,70.92,70.7,70.76,85780.0,70.332,70.3519,70.1336,70.1932,85780.0
2025-03-18 14:30:00,70.77,70.85,70.73,70.75,63365.0,70.2031,70.2824,70.1634,70.1832,63365.0
2025-03-18 14:40:00,70.75,70.76,70.68,70.7,59326.0,70.1832,70.1932,70.1138,70.1336,59326.0
2025-03-18 14:50:00,70.72,70.76,70.6,70.62,137572.0,70.1535,70.1932,70.0344,70.0543,137572.0
2025-03-18 15:00:00,70.62,70.62,70.44,70.54,97561.0,70.0543,70.0543,69.8757,69.9749,97561.0
2025-03-18 15:10:00,70.55,70.62,70.51,70.62,133216.0,69.9848,70.0543,69.9452,70.0543,133216.0
2025-03-18 15:20:00,70.62,70.65,70.55,70.62,143855.0,70.0543,70.084,69.9848,70.0543,143855.0
2025-03-18 15:30:00,70.61,70.65,70.5,70.59,149394.0,70.0444,70.084,69.9352,70.0245,149394.0
2025-03-18 15:40:00,70.59,70.71,70.52,70.59,242867.0,70.0245,70.1436,69.9551,70.0245,242867.0
2025-03-18 15:50:00,70.61,70.73,70.5,70.7,915311.0,70.0444,70.1634,69.9352,70.1336,915311.0
2025-03-19 09:30:00,71.02,71.18,70.67,70.68,528132.0,70.4511,70.6098,70.1039,70.1138,528132.0
2025-03-19 09:40:00,70.69,71.08,70.68,70.78,104762.0,70.1237,70.5106,70.1138,70.213,104762.0
2025-03-19 09:50:00,70.76,70.99,70.7,70.75,58377.0,70.1932,70.4213,70.1336,70.1832,58377.0
2025-03-19 10:00:00,70.75,70.88,70.68,70.86,134006.0,70.1832,70.3122,70.1138,70.2924,134006.0
2025-03-19 10:10:00,70.84,70.94,70.79,70.84,85116.0,70.2725,70.3717,70.2229,70.2725,85116.0
2025-03-19 10:20:00,70.86,70.94,70.75,70.81,124681.0,70.2924,70.3717,70.1832,70.2428,124681.0
2025-03-19 10:30:00,70.81,70.85,70.67,70.68,50065.0,70.2428,70.2824,70.1039,70.1138,50065.0
2025-03-19 10:40:00,70.66,70.75,70.6,70.66,106564.0,70.094,70.1832,70.0344,70.094,106564.0
2025-03-19 10:50:00,70.67,70.7,70.55,70.57,49756.0,70.1039,70.1336,69.9848,70.0047,49756.0
2025-03-19 11:00:00,70.56,70.64,70.47,70.54,61641.0,69.9948,70.0741,69.9055,69.9749,61641.0
2025-03-19 11:10:00,70.54,70.56,70.4,70.42,95054.0,69.9749,69.9948,69.836,69.8559,95054.0
2025-03-19 11:20:00,70.42,70.49,70.32,70.36,88288.0,69.8559,69.9253,69.7567,69.7964,88288.0
2025-03-19 11:30:00,70.36,70.39,70.32,70.33,74221.0,69.7964,69.8261,69.7567,69.7666,74221.0
2025-03-19 11:40:00,70.33,70.4,70.27,70.34,106607.0,69.7666,69.836,69.7071,69.7765,106607.0
2025-03-19 11:50:00,70.34,70.48,70.34,70.37,123282.0,69.7765,69.9154,69.7765,69.8063,123282.0
2025-03-19 12:00:00,70.38,70.42,70.29,70.3,88450.0,69.8162,69.8559,69.7269,69.7368,88450.0
2025-03-19 12:10:00,70.3,70.36,70.29,70.34,71690.0,69.7368,69.7964,69.7269,69.7765,71690.0
2025-03-19 12:20:00,70.33,70.36,70.3,70.35,48389.0,69.7666,69.7964,69.7368,69.7864,48389.0
2025-03-19 12:30:00,70.35,70.42,70.33,70.35,71703.0,69.7864,69.8559,69.7666,69.7864,71703.0
2025-03-19 12:40:00,70.35,70.41,70.31,70.35,74415.0,69.7864,69.846,69.7468,69.7864,74415.0
2025-03-19 12:50:00,70.36,70.39,70.32,70.34,50426.0,69.7964,69.8261,69.7567,69.7765,50426.0
2025-03-19 13:00:00,70.33,70.38,70.26,70.31,55729.0,69.7666,69.8162,69.6972,69.7468,55729.0
2025-03-19 13:10:00,70.31,70.32,70.23,70.24,51885.0,69.7468,69.7567,69.6674,69.6773,51885.0
2025-03-19 13:20:00,70.24,70.32,70.21,70.24,55450.0,69.6773,69.7567,69.6476,69.6773,55450.0
2025-03-19 13:30:00,70.23,70.32,70.19,70.3,114073.0,69.6674,69.7567,69.6277,69.7368,114073.0
2025-03-19 13:40:00,70.31,70.31,70.11,70.13,84776.0,69.7468,69.7468,69.5484,69.5682,84776.0
2025-03-19 13:50:00,70.12,70.12,70.02,70.04,97586.0,69.5583,69.5583,69.4591,69.4789,97586.0
2025-03-19 14:00:00,70.03,70.29,70.0,70.28,143574.0,69.469,69.7269,69.4392,69.717,143574.0
2025-03-19 14:10:00,70.3,70.36,70.18,70.33,113287.0,69.7368,69.7964,69.6178,69.7666,113287.0
2025-03-19 14:20:00,70.33,70.45,70.19,70.28,127531.0,69.7666,69.8856,69.6277,69.717,127531.0
2025-03-19 14:30:00,70.28,70.39,70.22,70.29,133478.0,69.717,69.8261,69.6575,69.7269,133478.0
2025-03-19 14:40:00,70.29,70.51,70.26,70.45,217629.0,69.7269,69.9452,69.6972,69.8856,217629.0
2025-03-19 14:50:00,70.46,70.51,70.36,70.37,103527.0,69.8956,69.9452,69.7964,69.8063,103527.0
2025-03-19 15:00:00,70.38,70.56,70.33,70.53,157505.0,69.8162,69.9948,69.7666,69.965,157505.0
2025-03-19 15:10:00,70.53,70.62,70.48,70.54,165108.0,69.965,70.0543,69.9154,69.9749,165108.0
2025-03-19 15:20:00,70.55,70.6,70.39,70.49,144660.0,69.9848,70.0344,69.8261,69.9253,144660.0
2025-03-19 15:30:00,70.5,70.66,70.42,70.45,128823.0,69.9352,70.094,69.8559,69.8856,128823.0
2025-03-19 15:40:00,70.46,70.63,70.42,70.58,168782.0,69.8956,70.0642,69.8559,70.0146,168782.0
2025-03-19 15:50:00,70.59,70.6,70.39,70.48,850609.0,70.0245,70.0344,69.8261,69.9154,850609.0
2025-03-20 09:30:00,71.04,72.09,70.74,71.39,448477.0,70.4709,71.5125,70.1733,70.8181,448477.0
2025-03-20 09:40:00,71.37,71.67,71.37,71.39,85569.0,70.7983,71.0959,70.7983,70.8181,85569.0
2025-03-20 09:50:00,71.4,71.45,71.1,71.13,90230.0,70.828,70.8776,70.5304,70.5602,90230.0
2025-03-20 10:00:00,71.13,71.39,71.12,71.33,147733.0,70.5602,70.8181,70.5503,70.7586,147733.0
2025-03-20 10:10:00,71.33,71.37,71.01,71.18,160218.0,70.7586,70.7983,70.4411,70.6098,160218.0
2025-03-20 10:20:00,71.19,71.28,70.97,71.27,81644.0,70.6197,70.709,70.4015,70.6991,81644.0
2025-03-20 10:30:00,71.27,71.32,71.1,71.27,108215.0,70.6991,70.7487,70.5304,70.6991,108215.0
2025-03-20 10:40:00,71.28,71.3,71.19,71.25,95601.0,70.709,70.7288,70.6197,70.6792,95601.0
2025-03-20 10:50:00,71.25,71.38,71.2,71.28,83846.0,70.6792,70.8082,70.6296,70.709,83846.0
2025-03-20 11:00:00,71.28,71.33,71.19,71.3,126463.0,70.709,70.7586,70.6197,70.7288,126463.0
2025-03-20 11:10:00,71.3,71.32,71.17,71.2,92287.0,70.7288,70.7487,70.5999,70.6296,92287.0
2025-03-20 11:20:00,71.2,71.24,71.05,71.08,73476.0,70.6296,70.6693,70.4808,70.5106,73476.0
2025-03-20 11:30:00,71.08,71.08,70.93,71.04,66036.0,70.5106,70.5106,70.3618,70.4709,66036.0
2025-03-20 11:40:00,71.04,71.06,70.96,71.01,82473.0,70.4709,70.4907,70.3915,70.4411,82473.0
2025-03-20 11:50:00,71.01,71.22,70.98,71.18,74142.0,70.4411,70.6495,70.4114,70.6098,74142.0
2025-03-20 12:00:00,71.17,71.24,71.12,71.2,71729.0,70.5999,70.6693,70.5503,70.6296,71729.0
2025-03-20 12:10:00,71.19,71.19,71.08,71.11,53933.0,70.6197,70.6197,70.5106,70.5403,53933.0
2025-03-20 12:20:00,71.11,71.15,71.06,71.08,116551.0,70.5403,70.58,70.4907,70.5106,116551.0
2025-03-20 12:30:00,71.08,71.2,71.04,71.13,111143.0,70.5106,70.6296,70.4709,70.5602,111143.0
2025-03-20 12:40:00,71.13,71.13,71.02,71.03,67182.0,70.5602,70.5602,70.4511,70.461,67182.0
2025-03-20 12:50:00,71.03,71.09,71.01,71.03,68839.0,70.461,70.5205,70.4411,70.461,68839.0
2025-03-20 13:00:00,71.03,71.03,70.92,70.99,92374.0,70.461,70.461,70.3519,70.4213,92374.0
2025-03-20 13:10:00,71.0,71.0,70.92,70.98,41836.0,70.4312,70.4312,70.3519,70.4114,41836.0
2025-03-20 13:20:00,70.99,70.99,70.74,70.76,68689.0,70.4213,70.4213,70.1733,70.1932,68689.0
2025-03-20 13:30:00,70.76,70.87,70.74,70.87,126521.0,70.1932,70.3023,70.1733,70.3023,126521.0
2025-03-20 13:40:00,70.86,70.88,70.8,70.83,77828.0,70.2924,70.3122,70.2328,70.2626,77828.0
2025-03-20 13:50:00,70.83,70.85,70.75,70.78,59694.0,70.2626,70.2824,70.1832,70.213,59694.0
2025-03-20 14:00:00,70.78,70.82,70.72,70.8,94722.0,70.213,70.2527,70.1535,70.2328,94722.0
2025-03-20 14:10:00,70.82,70.85,70.78,70.81,57368.0,70.2527,70.2824,70.213,70.2428,57368.0
2025-03-20 14:20:00,70.8,70.84,70.77,70.78,50592.0,70.2328,70.2725,70.2031,70.213,50592.0
2025-03-20 14:30:00,70.78,70.78,70.68,70.73,44552.0,70.213,70.213,70.1138,70.1634,44552.0
2025-03-20 14:40:00,70.73,70.74,70.67,70.7,58070.0,70.1634,70.1733,70.1039,70.1336,58070.0
2025-03-20 14:50:00,70.7,70.78,70.67,70.69,78621.0,70.1336,70.213,70.1039,70.1237,78621.0
2025-03-20 15:00:00,70.69,70.75,70.59,70.61,104258.0,70.1237,70.1832,70.0245,70.0444,104258.0
2025-03-20 15:10:00,70.62,70.75,70.61,70.67,93014.0,70.0543,70.1832,70.0444,70.1039,93014.0
2025-03-20 15:20:00,70.68,70.74,70.6,70.67,227800.0,70.1138,70.1733,70.0344,70.1039,227800.0
2025-03-20 15:30:00,70.68,70.9,70.67,70.71,171106.0,70.1138,70.332,70.1039,70.1436,171106.0
2025-03-20 15:40:00,70.72,70.82,70.68,70.81,270303.0,70.1535,70.2527,70.1138,70.2428,270303.0
2025-03-20 15:50:00,70.79,71.19,70.77,71.14,829074.0,70.2229,70.6197,70.2031,70.5701,829074.0
2025-03-21 09:30:00,71.02,71.96,71.02,71.92,2495080.0,70.4511,71.3835,70.4511,71.3439,2495080.0
2025-03-21 09:40:00,71.91,71.91,71.28,71.36,164764.0,71.3339,71.3339,70.709,70.7883,164764.0
2025-03-21 09:50:00,71.35,71.35,71.02,71.13,144499.0,70.7784,70.7784,70.4511,70.5602,144499.0
2025-03-21 10:00:00,71.12,71.21,70.87,70.87,134941.0,70.5503,70.6395,70.3023,70.3023,134941.0
2025-03-21 10:10:00,70.87,71.06,70.79,70.84,98567.0,70.3023,70.4907,70.2229,70.2725,98567.0
2025-03-21 10:20:00,70.82,70.84,70.64,70.67,85883.0,70.2527,70.2725,70.0741,70.1039,85883.0
2025-03-21 10:30:00,70.66,70.67,70.39,70.45,114292.0,70.094,70.1039,69.8261,69.8856,114292.0
2025-03-21 10:40:00,70.45,70.49,70.29,70.42,86670.0,69.8856,69.9253,69.7269,69.8559,86670.0
2025-03-21 10:50:00,70.42,70.63,70.33,70.59,131686.0,69.8559,70.0642,69.7666,70.0245,131686.0
2025-03-21 11:00:00,70.6,70.65,70.48,70.54,82763.0,70.0344,70.084,69.9154,69.9749,82763.0
2025-03-21 11:10:00,70.55,70.76,70.53,70.71,89673.0,69.9848,70.1932,69.965,70.1436,89673.0
2025-03-21 11:20:00,70.71,70.76,70.62,70.76,63730.0,70.1436,70.1932,70.0543,70.1932,63730.0
2025-03-21 11:30:00,70.76,70.82,70.7,70.77,82741.0,70.1932,70.2527,70.1336,70.2031,82741.0
2025-03-21 11:40:00,70.78,70.82,70.61,70.64,75574.0,70.213,70.2527,70.0444,70.0741,75574.0
2025-03-21 11:50:00,70.65,70.65,70.54,70.56,81785.0,70.084,70.084,69.9749,69.9948,81785.0
2025-03-21 12:00:00,70.56,70.78,70.53,70.72,57824.0,69.9948,70.213,69.965,70.1535,57824.0
2025-03-21 12:10:00,70.73,70.77,70.66,70.7,53585.0,70.1634,70.2031,70.094,70.1336,53585.0
2025-03-21 12:20:00,70.69,70.84,70.69,70.78,99348.0,70.1237,70.2725,70.1237,70.213,99348.0
2025-03-21 12:30:00,70.77,70.77,70.59,70.65,53752.0,70.2031,70.2031,70.0245,70.084,53752.0
2025-03-21 12:40:00,70.66,70.75,70.64,70.73,33260.0,70.094,70.1832,70.0741,70.1634,33260.0
2025-03-21 12:50:00,70.72,70.83,70.71,70.79,65754.0,70.1535,70.2626,70.1436,70.2229,65754.0
2025-03-21 13:00:00,70.79,70.83,70.73,70.75,71571.0,70.2229,70.2626,70.1634,70.1832,71571.0
2025-03-21 13:10:00,70.75,70.75,70.63,70.63,48824.0,70.1832,70.1832,70.0642,70.0642,48824.0
2025-03-21 13:20:00,70.62,70.66,70.58,70.64,68057.0,70.0543,70.094,70.0146,70.0741,68057.0
2025-03-21 13:30:00,70.63,70.67,70.59,70.63,43787.0,70.0642,70.1039,70.0245,70.0642,43787.0
2025-03-21 13:40:00,70.64,70.86,70.63,70.86,48217.0,70.0741,70.2924,70.0642,70.2924,48217.0
2025-03-21 13:50:00,70.86,70.88,70.77,70.77,56831.0,70.2924,70.3122,70.2031,70.2031,56831.0
2025-03-21 14:00:00,70.78,70.82,70.63,70.72,198338.0,70.213,70.2527,70.0642,70.1535,198338.0
2025-03-21 14:10:00,70.7,70.75,70.59,70.62,81299.0,70.1336,70.1832,70.0245,70.0543,81299.0
2025-03-21 14:20:00,70.62,70.7,70.55,70.57,115837.0,70.0543,70.1336,69.9848,70.0047,115837.0
2025-03-21 14:30:00,70.58,70.62,70.48,70.51,79231.0,70.0146,70.0543,69.9154,69.9452,79231.0
2025-03-21 14:40:00,70.51,70.54,70.41,70.47,67711.0,69.9452,69.9749,69.846,69.9055,67711.0
2025-03-21 14:50:00,70.47,70.49,70.3,70.34,92496.0,69.9055,69.9253,69.7368,69.7765,92496.0
2025-03-21 15:00:00,70.34,70.37,70.18,70.32,148102.0,69.7765,69.8063,69.6178,69.7567,148102.0
2025-03-21 15:10:00,70.32,70.39,70.26,70.38,106914.0,69.7567,69.8261,69.6972,69.8162,106914.0
2025-03-21 15:20:00,70.38,70.4,70.25,70.26,144871.0,69.8162,69.836,69.6872,69.6972,144871.0
2025-03-21 15:30:00,70.26,70.39,70.17,70.34,230742.0,69.6972,69.8261,69.6079,69.7765,230742.0
2025-03-21 15:40:00,70.34,70.47,70.29,70.44,257505.0,69.7765,69.9055,69.7269,69.8757,257505.0
2025-03-21 15:50:00,70.45,70.95,70.39,70.86,905801.0,69.8856,70.3816,69.8261,70.2924,905801.0
2025-03-24 09:30:00,70.95,71.79,70.93,71.36,391822.0,70.3816,71.2149,70.3618,70.7883,391822.0
2025-03-24 09:40:00,71.4,71.55,71.35,71.42,115590.0,70.828,70.9768,70.7784,70.8479,115590.0
2025-03-24 09:50:00,71.44,71.47,71.17,71.2,108650.0,70.8677,70.8975,70.5999,70.6296,108650.0
2025-03-24 10:00:00,71.17,71.31,71.05,71.22,119273.0,70.5999,70.7387,70.4808,70.6495,119273.0
2025-03-24 10:10:00,71.23,71.3,70.95,70.98,112298.0,70.6594,70.7288,70.3816,70.4114,112298.0
2025-03-24 10:20:00,70.97,70.99,70.78,70.81,121274.0,70.4015,70.4213,70.213,70.2428,121274.0
2025-03-24 10:30:00,70.81,70.82,70.54,70.55,116705.0,70.2428,70.2527,69.9749,69.9848,116705.0
2025-03-24 10:40:00,70.56,70.6,70.41,70.5,115998.0,69.9948,70.0344,69.846,69.9352,115998.0
2025-03-24 10:50:00,70.5,70.59,70.37,70.37,214553.0,69.9352,70.0245,69.8063,69.8063,214553.0
2025-03-24 11:00:00,70.37,70.44,70.22,70.27,280018.0,69.8063,69.8757,69.6575,69.7071,280018.0
2025-03-24 11:10:00,70.27,70.41,70.26,70.35,83142.0,69.7071,69.846,69.6972,69.7864,83142.0
2025-03-24 11:20:00,70.36,70.38,70.3,70.33,105935.0,69.7964,69.8162,69.7368,69.7666,105935.0
2025-03-24 11:30:00,70.33,70.5,70.29,70.49,54022.0,69.7666,69.9352,69.7269,69.9253,54022.0
2025-03-24 11:40:00,70.48,70.56,70.42,70.5,51310.0,69.9154,69.9948,69.8559,69.9352,51310.0
2025-03-24 11:50:00,70.48,70.66,70.48,70.62,74862.0,69.9154,70.094,69.9154,70.0543,74862.0
2025-03-24 12:00:00,70.63,70.65,70.57,70.62,55952.0,70.0642,70.084,70.0047,70.0543,55952.0
2025-03-24 12:10:00,70.62,70.77,70.61,70.65,75100.0,70.0543,70.2031,70.0444,70.084,75100.0
2025-03-24 12:20:00,70.66,70.72,70.57,70.59,68056.0,70.094,70.1535,70.0047,70.0245,68056.0
2025-03-24 12:30:00,70.59,70.67,70.51,70.53,92877.0,70.0245,70.1039,69.9452,69.965,92877.0
2025-03-24 12:40:00,70.52,70.54,70.43,70.48,96958.0,69.9551,69.9749,69.8658,69.9154,96958.0
2025-03-24 12:50:00,70.47,70.54,70.39,70.48,155357.0,69.9055,69.9749,69.8261,69.9154,155357.0
2025-03-24 13:00:00,70.48,70.51,70.35,70.37,34805.0,69.9154,69.9452,69.7864,69.8063,34805.0
2025-03-24 13:10:00,70.36,70.46,70.33,70.45,36702.0,69.7964,69.8956,69.7666,69.8856,36702.0
2025-03-24 13:20:00,70.45,70.5,70.42,70.49,76719.0,69.8856,69.9352,69.8559,69.9253,76719.0
2025-03-24 13:30:00,70.49,70.64,70.49,70.59,94647.0,69.9253,70.0741,69.9253,70.0245,94647.0
2025-03-24 13:40:00,70.59,70.63,70.58,70.61,53882.0,70.0245,70.0642,70.0146,70.0444,53882.0
2025-03-24 13:50:00,70.62,70.64,70.56,70.57,90480.0,70.0543,70.0741,69.9948,70.0047,90480.0
2025-03-24 14:00:00,70.57,70.58,70.35,70.42,63396.0,70.0047,70.0146,69.7864,69.8559,63396.0
2025-03-24 14:10:00,70.42,70.43,70.16,70.19,76443.0,69.8559,69.8658,69.598,69.6277,76443.0
2025-03-24 14:20:00,70.19,70.19,70.01,70.02,116082.0,69.6277,69.6277,69.4492,69.4591,116082.0
2025-03-24 14:30:00,70.03,70.04,69.92,69.96,83066.0,69.469,69.4789,69.3599,69.3996,83066.0
2025-03-24 14:40:00,69.97,70.1,69.96,70.03,86853.0,69.4095,69.5384,69.3996,69.469,86853.0
2025-03-24 14:50:00,70.03,70.11,69.98,70.05,127983.0,69.469,69.5484,69.4194,69.4888,127983.0
2025-03-24 15:00:00,70.06,70.09,69.93,69.94,80243.0,69.4988,69.5285,69.3698,69.3797,80243.0
2025-03-24 15:10:00,69.94,70.06,69.91,70.04,124037.0,69.3797,69.4988,69.35,69.4789,124037.0
2025-03-24 15:20:00,70.03,70.21,70.03,70.14,97571.0,69.469,69.6476,69.469,69.5781,97571.0
2025-03-24 15:30:00,70.16,70.16,70.04,70.07,163433.0,69.598,69.598,69.4789,69.5087,163433.0
2025-03-24 15:40:00,70.08,70.1,69.95,70.09,189066.0,69.5186,69.5384,69.3896,69.5285,189066.0
2025-03-24 15:50:00,70.09,70.22,69.97,70.02,741049.0,69.5285,69.6575,69.4095,69.4591,741049.0
2025-03-25 09:30:00,70.48,70.48,69.45,69.73,364661.0,69.9154,69.9154,68.8936,69.1714,364661.0
2025-03-25 09:40:00,69.73,69.75,69.52,69.73,161310.0,69.1714,69.1912,68.9631,69.1714,161310.0
2025-03-25 09:50:00,69.74,69.84,69.32,69.36,168793.0,69.1813,69.2805,68.7647,68.8044,168793.0
2025-03-25 10:00:00,69.31,69.55,69.15,69.26,180747.0,68.7548,68.9928,68.596,68.7052,180747.0
2025-03-25 10:10:00,69.28,69.29,69.17,69.17,142841.0,68.725,68.7349,68.6159,68.6159,142841.0
2025-03-25 10:20:00,69.17,69.46,69.17,69.33,112857.0,68.6159,68.9036,68.6159,68.7746,112857.0
2025-03-25 10:30:00,69.34,69.36,69.1,69.14,117242.0,68.7845,68.8044,68.5464,68.5861,117242.0
2025-03-25 10:40:00,69.14,69.14,68.91,69.08,148333.0,68.5861,68.5861,68.358,68.5266,148333.0
2025-03-25 10:50:00,69.09,69.24,69.08,69.22,187363.0,68.5365,68.6853,68.5266,68.6655,187363.0
2025-03-25 11:00:00,69.21,69.24,69.08,69.12,104931.0,68.6556,68.6853,68.5266,68.5663,104931.0
2025-03-25 11:10:00,69.12,69.21,69.05,69.11,99719.0,68.5663,68.6556,68.4969,68.5564,99719.0
2025-03-25 11:20:00,69.11,69.18,69.06,69.11,116190.0,68.5564,68.6258,68.5068,68.5564,116190.0
2025-03-25 11:30:00,69.11,69.18,69.09,69.16,88276.0,68.5564,68.6258,68.5365,68.606,88276.0
2025-03-25 11:40:00,69.15,69.2,69.08,69.11,59126.0,68.596,68.6456,68.5266,68.5564,59126.0
2025-03-25 11:50:00,69.1,69.14,68.91,68.92,82532.0,68.5464,68.5861,68.358,68.3679,82532.0
2025-03-25 12:00:00,68.9,69.01,68.82,68.84,206940.0,68.3481,68.4572,68.2687,68.2885,206940.0
2025-03-25 12:10:00,68.84,68.88,68.77,68.85,98665.0,68.2885,68.3282,68.2191,68.2985,98665.0
2025-03-25 12:20:00,68.85,69.01,68.84,68.98,145927.0,68.2985,68.4572,68.2885,68.4274,145927.0
2025-03-25 12:30:00,68.98,69.02,68.86,68.95,162670.0,68.4274,68.4671,68.3084,68.3977,162670.0
2025-03-25 12:40:00,68.95,68.99,68.93,68.97,67935.0,68.3977,68.4373,68.3778,68.4175,67935.0
2025-03-25 12:50:00,68.97,69.17,68.96,69.05,111928.0,68.4175,68.6159,68.4076,68.4969,111928.0
2025-03-25 13:00:00,69.06,69.14,69.04,69.13,135393.0,68.5068,68.5861,68.4869,68.5762,135393.0
2025-03-25 13:10:00,69.13,69.19,69.05,69.14,107481.0,68.5762,68.6357,68.4969,68.5861,107481.0
2025-03-25 13:20:00,69.15,69.23,69.06,69.23,116992.0,68.596,68.6754,68.5068,68.6754,116992.0
2025-03-25 13:30:00,69.22,69.22,69.09,69.17,153780.0,68.6655,68.6655,68.5365,68.6159,153780.0
2025-03-25 13:40:00,69.17,69.23,69.1,69.12,161439.0,68.6159,68.6754,68.5464,68.5663,161439.0
2025-03-25 13:50:00,69.12,69.23,69.11,69.12,441972.0,68.5663,68.6754,68.5564,68.5663,441972.0
2025-03-25 14:00:00,69.11,69.16,69.07,69.14,92048.0,68.5564,68.606,68.5167,68.5861,92048.0
2025-03-25 14:10:00,69.15,69.16,69.09,69.09,70333.0,68.596,68.606,68.5365,68.5365,70333.0
2025-03-25 14:20:00,69.09,69.15,69.08,69.09,170768.0,68.5365,68.596,68.5266,68.5365,170768.0
2025-03-25 14:30:00,69.1,69.11,69.04,69.06,119182.0,68.5464,68.5564,68.4869,68.5068,119182.0
2025-03-25 14:40:00,69.06,69.06,68.93,68.94,100190.0,68.5068,68.5068,68.3778,68.3877,100190.0
2025-03-25 14:50:00,68.93,68.95,68.82,68.84,168087.0,68.3778,68.3977,68.2687,68.2885,168087.0
2025-03-25 15:00:00,68.84,68.85,68.7,68.73,90398.0,68.2885,68.2985,68.1497,68.1794,90398.0
2025-03-25 15:10:00,68.73,68.78,68.69,68.71,123622.0,68.1794,68.229,68.1397,68.1596,123622.0
2025-03-25 15:20:00,68.71,68.71,68.55,68.59,205886.0,68.1596,68.1596,68.0009,68.0405,205886.0
2025-03-25 15:30:00,68.58,68.69,68.42,68.69,184767.0,68.0306,68.1397,67.8719,68.1397,184767.0
2025-03-25 15:40:00,68.68,68.68,68.59,68.65,183186.0,68.1298,68.1298,68.0405,68.1001,183186.0
2025-03-25 15:50:00,68.65,68.8,68.56,68.59,944050.0,68.1001,68.2489,68.0108,68.0405,944050.0
2025-03-26 09:30:00,68.77,69.13,68.68,69.04,350013.0,68.2191,68.5762,68.1298,68.4869,350013.0
2025-03-26 09:40:00,69.04,69.23,69.02,69.09,127433.0,68.4869,68.6754,68.4671,68.5365,127433.0
2025-03-26 09:50:00,69.07,69.28,68.94,69.13,142532.0,68.5167,68.725,68.3877,68.5762,142532.0
2025-03-26 10:00:00,69.11,69.36,69.1,69.23,138092.0,68.5564,68.8044,68.5464,68.6754,138092.0
2025-03-26 10:10:00,69.22,69.39,69.19,69.39,120409.0,68.6655,68.8341,68.6357,68.8341,120409.0
2025-03-26 10:20:00,69.4,69.63,69.27,69.33,219437.0,68.844,69.0722,68.7151,68.7746,219437.0
2025-03-26 10:30:00,69.32,69.4,69.21,69.24,73881.0,68.7647,68.844,68.6556,68.6853,73881.0
2025-03-26 10:40:00,69.24,69.39,69.21,69.25,104203.0,68.6853,68.8341,68.6556,68.6952,104203.0
2025-03-26 10:50:00,69.26,69.27,69.12,69.18,156455.0,68.7052,68.7151,68.5663,68.6258,156455.0
2025-03-26 11:00:00,69.19,69.39,69.19,69.39,150856.0,68.6357,68.8341,68.6357,68.8341,150856.0
2025-03-26 11:10:00,69.39,69.42,69.16,69.2,56665.0,68.8341,68.8639,68.606,68.6456,56665.0
2025-03-26 11:20:00,69.2,69.2,69.01,69.02,97599.0,68.6456,68.6456,68.4572,68.4671,97599.0
2025-03-26 11:30:00,69.03,69.11,68.96,69.01,90607.0,68.477,68.5564,68.4076,68.4572,90607.0
2025-03-26 11:40:00,69.02,69.12,68.97,69.09,94541.0,68.4671,68.5663,68.4175,68.5365,94541.0
2025-03-26 11:50:00,69.11,69.29,69.07,69.14,112040.0,68.5564,68.7349,68.5167,68.5861,112040.0
2025-03-26 12:00:00,69.15,69.19,69.12,69.16,95103.0,68.596,68.6357,68.5663,68.606,95103.0
2025-03-26 12:10:00,69.17,69.3,69.16,69.26,86457.0,68.6159,68.7448,68.606,68.7052,86457.0
2025-03-26 12:20:00,69.26,69.29,69.18,69.21,60075.0,68.7052,68.7349,68.6258,68.6556,60075.0
2025-03-26 12:30:00,69.2,69.3,69.11,69.29,121978.0,68.6456,68.7448,68.5564,68.7349,121978.0
2025-03-26 12:40:00,69.3,69.34,69.27,69.34,80374.0,68.7448,68.7845,68.7151,68.7845,80374.0
2025-03-26 12:50:00,69.34,69.36,69.26,69.3,71317.0,68.7845,68.8044,68.7052,68.7448,71317.0
2025-03-26 13:00:00,69.3,69.4,69.28,69.34,72129.0,68.7448,68.844,68.725,68.7845,72129.0
2025-03-26 13:10:00,69.35,69.43,69.31,69.34,103728.0,68.7944,68.8738,68.7548,68.7845,103728.0
2025-03-26 13:20:00,69.34,69.41,69.3,69.39,73754.0,68.7845,68.854,68.7448,68.8341,73754.0
2025-03-26 13:30:00,69.39,69.45,69.31,69.42,56570.0,68.8341,68.8936,68.7548,68.8639,56570.0
2025-03-26 13:40:00,69.41,69.49,69.36,69.42,61297.0,68.854,68.9333,68.8044,68.8639,61297.0
2025-03-26 13:50:00,69.42,69.46,69.36,69.37,71228.0,68.8639,68.9036,68.8044,68.8143,71228.0
2025-03-26 14:00:00,69.37,69.48,69.34,69.48,63987.0,68.8143,68.9234,68.7845,68.9234,63987.0
2025-03-26 14:10:00,69.48,69.53,69.44,69.5,59883.0,68.9234,68.973,68.8837,68.9432,59883.0
2025-03-26 14:20:00,69.5,69.51,69.46,69.5,45911.0,68.9432,68.9532,68.9036,68.9432,45911.0
2025-03-26 14:30:00,69.49,69.56,69.46,69.51,56134.0,68.9333,69.0028,68.9036,68.9532,56134.0
2025-03-26 14:40:00,69.51,69.6,69.5,69.57,69015.0,68.9532,69.0424,68.9432,69.0127,69015.0
2025-03-26 14:50:00,69.56,69.61,69.54,69.54,96308.0,69.0028,69.0524,68.9829,68.9829,96308.0
2025-03-26 15:00:00,69.55,69.72,69.47,69.61,102839.0,68.9928,69.1615,68.9135,69.0524,102839.0
2025-03-26 15:10:00,69.62,69.63,69.53,69.55,85676.0,69.0623,69.0722,68.973,68.9928,85676.0
2025-03-26 15:20:00,69.56,69.67,69.55,69.64,124105.0,69.0028,69.1119,68.9928,69.0821,124105.0
2025-03-26 15:30:00,69.64,69.72,69.56,69.58,161988.0,69.0821,69.1615,69.0028,69.0226,161988.0
2025-03-26 15:40:00,69.58,69.76,69.55,69.74,176178.0,69.0226,69.2012,68.9928,69.1813,176178.0
2025-03-26 15:50:00,69.75,69.84,69.6,69.74,783894.0,69.1912,69.2805,69.0424,69.1813,783894.0
2025-03-27 09:30:00,69.76,70.52,69.61,70.31,256204.0,69.2012,69.9551,69.0524,69.7468,256204.0
2025-03-27 09:40:00,70.3,70.36,70.12,70.21,176465.0,69.7368,69.7964,69.5583,69.6476,176465.0
2025-03-27 09:50:00,70.24,70.34,70.08,70.3,120969.0,69.6773,69.7765,69.5186,69.7368,120969.0
2025-03-27 10:00:00,70.3,70.39,70.11,70.26,109647.0,69.7368,69.8261,69.5484,69.6972,109647.0
2025-03-27 10:10:00,70.27,70.39,70.13,70.24,97368.0,69.7071,69.8261,69.5682,69.6773,97368.0
2025-03-27 10:20:00,70.24,70.47,70.22,70.42,91954.0,69.6773,69.9055,69.6575,69.8559,91954.0
2025-03-27 10:30:00,70.42,70.49,70.35,70.48,77226.0,69.8559,69.9253,69.7864,69.9154,77226.0
2025-03-27 10:40:00,70.47,70.68,70.46,70.67,249281.0,69.9055,70.1138,69.8956,70.1039,249281.0
2025-03-27 10:50:00,70.67,70.79,70.46,70.56,126063.0,70.1039,70.2229,69.8956,69.9948,126063.0
2025-03-27 11:00:00,70.58,70.72,70.52,70.72,105797.0,70.0146,70.1535,69.9551,70.1535,105797.0
2025-03-27 11:10:00,70.71,70.91,70.71,70.8,180455.0,70.1436,70.3419,70.1436,70.2328,180455.0
2025-03-27 11:20:00,70.8,70.91,70.78,70.91,113198.0,70.2328,70.3419,70.213,70.3419,113198.0
2025-03-27 11:30:00,70.91,71.02,70.86,70.99,107934.0,70.3419,70.4511,70.2924,70.4213,107934.0
2025-03-27 11:40:00,70.98,70.99,70.65,70.76,425135.0,70.4114,70.4213,70.084,70.1932,425135.0
2025-03-27 11:50:00,70.76,70.81,70.56,70.56,87390.0,70.1932,70.2428,69.9948,69.9948,87390.0
2025-03-27 12:00:00,70.55,70.73,70.45,70.56,370745.0,69.9848,70.1634,69.8856,69.9948,370745.0
2025-03-27 12:10:00,70.56,70.59,70.34,70.36,151438.0,69.9948,70.0245,69.7765,69.7964,151438.0
2025-03-27 12:20:00,70.36,70.41,70.2,70.31,117936.0,69.7964,69.846,69.6376,69.7468,117936.0
2025-03-27 12:30:00,70.34,70.34,70.05,70.28,85601.0,69.7765,69.7765,69.4888,69.717,85601.0
2025-03-27 12:40:00,70.3,70.35,70.1,70.1,117975.0,69.7368,69.7864,69.5384,69.5384,117975.0
2025-03-27 12:50:00,70.1,70.25,70.04,70.21,71711.0,69.5384,69.6872,69.4789,69.6476,71711.0
2025-03-27 13:00:00,70.2,70.41,70.15,70.38,63222.0,69.6376,69.846,69.588,69.8162,63222.0
2025-03-27 13:10:00,70.38,70.4,70.25,70.25,63993.0,69.8162,69.836,69.6872,69.6872,63993.0
2025-03-27 13:20:00,70.24,70.26,70.11,70.13,50418.0,69.6773,69.6972,69.5484,69.5682,50418.0
2025-03-27 13:30:00,70.14,70.25,70.11,70.22,44635.0,69.5781,69.6872,69.5484,69.6575,44635.0
2025-03-27 13:40:00,70.22,70.23,70.03,70.18,71457.0,69.6575,69.6674,69.469,69.6178,71457.0
2025-03-27 13:50:00,70.19,70.2,70.01,70.01,45321.0,69.6277,69.6376,69.4492,69.4492,45321.0
2025-03-27 14:00:00,70.03,70.08,70.0,70.06,113246.0,69.469,69.5186,69.4392,69.4988,113246.0
2025-03-27 14:10:00,70.06,70.17,70.04,70.12,112156.0,69.4988,69.6079,69.4789,69.5583,112156.0
2025-03-27 14:20:00,70.12,70.12,69.87,69.98,124362.0,69.5583,69.5583,69.3103,69.4194,124362.0
2025-03-27 14:30:00,69.98,70.0,69.87,69.9,68330.0,69.4194,69.4392,69.3103,69.34,68330.0
2025-03-27 14:40:00,69.88,70.0,69.82,69.97,134207.0,69.3202,69.4392,69.2607,69.4095,134207.0
2025-03-27 14:50:00,69.98,70.0,69.76,69.78,95069.0,69.4194,69.4392,69.2012,69.221,95069.0
2025-03-27 15:00:00,69.78,70.07,69.78,70.07,121678.0,69.221,69.5087,69.221,69.5087,121678.0
2025-03-27 15:10:00,70.07,70.23,69.99,70.22,99147.0,69.5087,69.6674,69.4293,69.6575,99147.0
2025-03-27 15:20:00,70.2,70.39,70.19,70.35,146391.0,69.6376,69.8261,69.6277,69.7864,146391.0
2025-03-27 15:30:00,70.35,70.4,70.3,70.33,116216.0,69.7864,69.836,69.7368,69.7666,116216.0
2025-03-27 15:40:00,70.32,70.35,70.14,70.21,149080.0,69.7567,69.7864,69.5781,69.6476,149080.0
2025-03-27 15:50:00,70.2,70.21,69.99,70.01,680305.0,69.6376,69.6476,69.4293,69.4492,680305.0
2025-03-28 09:30:00,70.44,70.76,70.3,70.47,179504.0,69.8757,70.1932,69.7368,69.9055,179504.0
2025-03-28 09:40:00,70.43,70.53,70.16,70.2,95277.0,69.8658,69.965,69.598,69.6376,95277.0
2025-03-28 09:50:00,70.23,70.62,70.18,70.52,49139.0,69.6674,70.0543,69.6178,69.9551,49139.0
2025-03-28 10:00:00,70.47,70.81,70.38,70.71,147565.0,69.9055,70.2428,69.8162,70.1436,147565.0
2025-03-28 10:10:00,70.7,70.86,70.66,70.81,184145.0,70.1336,70.2924,70.094,70.2428,184145.0
2025-03-28 10:20:00,70.81,70.85,70.63,70.79,129116.0,70.2428,70.2824,70.0642,70.2229,129116.0
2025-03-28 10:30:00,70.83,70.87,70.63,70.68,138384.0,70.2626,70.3023,70.0642,70.1138,138384.0
2025-03-28 10:40:00,70.69,70.82,70.67,70.75,127034.0,70.1237,70.2527,70.1039,70.1832,127034.0
2025-03-28 10:50:00,70.75,70.97,70.69,70.92,196007.0,70.1832,70.4015,70.1237,70.3519,196007.0
2025-03-28 11:00:00,70.94,70.94,70.76,70.84,67610.0,70.3717,70.3717,70.1932,70.2725,67610.0
2025-03-28 11:10:00,70.85,70.9,70.71,70.81,113401.0,70.2824,70.332,70.1436,70.2428,113401.0
2025-03-28 11:20:00,70.81,70.87,70.73,70.81,93704.0,70.2428,70.3023,70.1634,70.2428,93704.0
2025-03-28 11:30:00,70.81,70.89,70.77,70.78,96657.0,70.2428,70.3221,70.2031,70.213,96657.0
2025-03-28 11:40:00,70.78,70.81,70.68,70.69,91192.0,70.213,70.2428,70.1138,70.1237,91192.0
2025-03-28 11:50:00,70.69,70.8,70.64,70.67,112880.0,70.1237,70.2328,70.0741,70.1039,112880.0
2025-03-28 12:00:00,70.66,70.8,70.66,70.78,106074.0,70.094,70.2328,70.094,70.213,106074.0
2025-03-28 12:10:00,70.77,70.83,70.66,70.75,49028.0,70.2031,70.2626,70.094,70.1832,49028.0
2025-03-28 12:20:00,70.74,70.81,70.62,70.63,112593.0,70.1733,70.2428,70.0543,70.0642,112593.0
2025-03-28 12:30:00,70.62,70.64,70.51,70.55,56326.0,70.0543,70.0741,69.9452,69.9848,56326.0
2025-03-28 12:40:00,70.54,70.58,70.4,70.44,95225.0,69.9749,70.0146,69.836,69.8757,95225.0
2025-03-28 12:50:00,70.45,70.55,70.43,70.48,100040.0,69.8856,69.9848,69.8658,69.9154,100040.0
2025-03-28 13:00:00,70.48,70.65,70.41,70.61,141010.0,69.9154,70.084,69.846,70.0444,141010.0
2025-03-28 13:10:00,70.63,70.75,70.61,70.7,92056.0,70.0642,70.1832,70.0444,70.1336,92056.0
2025-03-28 13:20:00,70.69,70.86,70.69,70.81,94213.0,70.1237,70.2924,70.1237,70.2428,94213.0
2025-03-28 13:30:00,70.83,70.83,70.72,70.74,157841.0,70.2626,70.2626,70.1535,70.1733,157841.0
2025-03-28 13:40:00,70.75,70.8,70.66,70.71,87345.0,70.1832,70.2328,70.094,70.1436,87345.0
2025-03-28 13:50:00,70.71,70.94,70.69,70.94,185130.0,70.1436,70.3717,70.1237,70.3717,185130.0
2025-03-28 14:00:00,70.94,70.98,70.71,70.75,129409.0,70.3717,70.4114,70.1436,70.1832,129409.0
2025-03-28 14:10:00,70.75,70.77,70.52,70.55,71177.0,70.1832,70.2031,69.9551,69.9848,71177.0
2025-03-28 14:20:00,70.54,70.74,70.53,70.66,63523.0,69.9749,70.1733,69.965,70.094,63523.0
2025-03-28 14:30:00,70.66,70.73,70.58,70.59,193865.0,70.094,70.1634,70.0146,70.0245,193865.0
2025-03-28 14:40:00,70.59,70.7,70.58,70.68,111143.0,70.0245,70.1336,70.0146,70.1138,111143.0
2025-03-28 14:50:00,70.67,70.76,70.67,70.7,68877.0,70.1039,70.1932,70.1039,70.1336,68877.0
2025-03-28 15:00:00,70.7,70.74,70.62,70.66,99349.0,70.1336,70.1733,70.0543,70.094,99349.0
2025-03-28 15:10:00,70.66,70.66,70.48,70.5,214057.0,70.094,70.094,69.9154,69.9352,214057.0
2025-03-28 15:20:00,70.5,70.58,70.43,70.55,100522.0,69.9352,70.0146,69.8658,69.9848,100522.0
2025-03-28 15:30:00,70.55,70.7,70.49,70.63,322000.0,69.9848,70.1336,69.9253,70.0642,322000.0
2025-03-28 15:40:00,70.63,70.76,70.6,70.69,129319.0,70.0642,70.1932,70.0344,70.1237,129319.0
2025-03-28 15:50:00,70.69,70.69,70.39,70.43,494159.0,70.1237,70.1237,69.8261,69.8658,494159.0
2025-03-31 09:30:00,70.71,71.58,70.65,71.21,336362.0,70.1436,71.0066,70.084,70.6395,336362.0
2025-03-31 09:40:00,71.2,71.7,71.14,71.27,183300.0,70.6296,71.1256,70.5701,70.6991,183300.0
2025-03-31 09:50:00,71.29,71.46,71.01,71.31,171693.0,70.7189,70.8875,70.4411,70.7387,171693.0
2025-03-31 10:00:00,71.31,71.36,70.94,70.97,142378.0,70.7387,70.7883,70.3717,70.4015,142378.0
2025-03-31 10:10:00,70.97,70.97,70.74,70.94,132999.0,70.4015,70.4015,70.1733,70.3717,132999.0
2025-03-31 10:20:00,70.94,71.33,70.87,71.3,133513.0,70.3717,70.7586,70.3023,70.7288,133513.0
2025-03-31 10:30:00,71.28,71.46,71.26,71.44,242386.0,70.709,70.8875,70.6891,70.8677,242386.0
2025-03-31 10:40:00,71.44,71.75,71.38,71.66,123770.0,70.8677,71.1752,70.8082,71.0859,123770.0
2025-03-31 10:50:00,71.64,71.67,71.51,71.55,105750.0,71.0661,71.0959,70.9371,70.9768,105750.0
2025-03-31 11:00:00,71.55,71.64,71.31,71.38,146072.0,70.9768,71.0661,70.7387,70.8082,146072.0
2025-03-31 11:10:00,71.37,71.42,71.08,71.1,132340.0,70.7983,70.8479,70.5106,70.5304,132340.0
2025-03-31 11:20:00,71.11,71.11,70.84,70.93,109400.0,70.5403,70.5403,70.2725,70.3618,109400.0
2025-03-31 11:30:00,70.92,71.0,70.77,70.86,77490.0,70.3519,70.4312,70.2031,70.2924,77490.0
2025-03-31 11:40:00,70.84,70.86,70.7,70.71,80002.0,70.2725,70.2924,70.1336,70.1436,80002.0
2025-03-31 11:50:00,70.72,70.78,70.67,70.69,93678.0,70.1535,70.213,70.1039,70.1237,93678.0
2025-03-31 12:00:00,70.69,70.88,70.69,70.75,158444.0,70.1237,70.3122,70.1237,70.1832,158444.0
2025-03-31 12:10:00,70.76,70.89,70.73,70.81,83893.0,70.1932,70.3221,70.1634,70.2428,83893.0
2025-03-31 12:20:00,70.81,70.95,70.76,70.83,94164.0,70.2428,70.3816,70.1932,70.2626,94164.0
2025-03-31 12:30:00,70.83,70.92,70.81,70.91,88930.0,70.2626,70.3519,70.2428,70.3419,88930.0
2025-03-31 12:40:00,70.9,70.97,70.83,70.89,56829.0,70.332,70.4015,70.2626,70.3221,56829.0
2025-03-31 12:50:00,70.9,70.95,70.76,70.83,93081.0,70.332,70.3816,70.1932,70.2626,93081.0
2025-03-31 13:00:00,70.82,70.87,70.72,70.81,63763.0,70.2527,70.3023,70.1535,70.2428,63763.0
2025-03-31 13:10:00,70.82,70.86,70.78,70.81,94014.0,70.2527,70.2924,70.213,70.2428,94014.0
2025-03-31 13:20:00,70.81,70.81,70.67,70.69,127790.0,70.2428,70.2428,70.1039,70.1237,127790.0
2025-03-31 13:30:00,70.69,70.8,70.62,70.77,90668.0,70.1237,70.2328,70.0543,70.2031,90668.0
2025-03-31 13:40:00,70.77,70.77,70.62,70.65,108481.0,70.2031,70.2031,70.0543,70.084,108481.0
2025-03-31 13:50:00,70.66,70.74,70.63,70.63,77889.0,70.094,70.1733,70.0642,70.0642,77889.0
2025-03-31 14:00:00,70.64,70.91,70.63,70.91,108961.0,70.0741,70.3419,70.0642,70.3419,108961.0
2025-03-31 14:10:00,70.92,70.98,70.87,70.91,94610.0,70.3519,70.4114,70.3023,70.3419,94610.0
2025-03-31 14:20:00,70.91,71.01,70.9,70.96,72354.0,70.3419,70.4411,70.332,70.3915,72354.0
2025-03-31 14:30:00,70.97,71.04,70.91,70.94,101370.0,70.4015,70.4709,70.3419,70.3717,101370.0
2025-03-31 14:40:00,70.94,71.06,70.92,70.99,87247.0,70.3717,70.4907,70.3519,70.4213,87247.0
2025-03-31 14:50:00,70.99,71.16,70.96,71.04,119024.0,70.4213,70.5899,70.3915,70.4709,119024.0
2025-03-31 15:00:00,71.02,71.26,71.02,71.23,99597.0,70.4511,70.6891,70.4511,70.6594,99597.0
2025-03-31 15:10:00,71.23,71.27,71.12,71.23,107690.0,70.6594,70.6991,70.5503,70.6594,107690.0
2025-03-31 15:20:00,71.23,71.37,71.09,71.14,127019.0,70.6594,70.7983,70.5205,70.5701,127019.0
2025-03-31 15:30:00,71.14,71.29,71.09,71.22,183478.0,70.5701,70.7189,70.5205,70.6495,183478.0
2025-03-31 15:40:00,71.23,71.35,71.18,71.25,217551.0,70.6594,70.7784,70.6098,70.6792,217551.0
2025-03-31 15:50:00,71.24,71.27,70.83,70.92,869659.0,70.6693,70.6991,70.2626,70.3519,869659.0
2025-04-01 09:30:00,71.0,71.23,70.52,70.84,319826.0,70.4312,70.6594,69.9551,70.2725,319826.0
2025-04-01 09:40:00,70.84,71.13,70.6,71.09,163006.0,70.2725,70.5602,70.0344,70.5205,163006.0
2025-04-01 09:50:00,71.08,71.3,70.94,70.97,163906.0,70.5106,70.7288,70.3717,70.4015,163906.0
2025-04-01 10:00:00,71.0,71.25,70.81,70.85,312149.0,70.4312,70.6792,70.2428,70.2824,312149.0
2025-04-01 10:10:00,70.83,70.87,70.73,70.76,113682.0,70.2626,70.3023,70.1634,70.1932,113682.0
2025-04-01 10:20:00,70.76,71.0,70.73,70.92,148518.0,70.1932,70.4312,70.1634,70.3519,148518.0
2025-04-01 10:30:00,70.93,71.14,70.92,71.11,176395.0,70.3618,70.5701,70.3519,70.5403,176395.0
2025-04-01 10:40:00,71.11,71.29,71.11,71.17,107882.0,70.5403,70.7189,70.5403,70.5999,107882.0
2025-04-01 10:50:00,71.16,71.45,71.16,71.41,173329.0,70.5899,70.8776,70.5899,70.8379,173329.0
2025-04-01 11:00:00,71.41,71.44,71.31,71.39,155860.0,70.8379,70.8677,70.7387,70.8181,155860.0
2025-04-01 11:10:00,71.39,71.49,71.35,71.4,111803.0,70.8181,70.9173,70.7784,70.828,111803.0
2025-04-01 11:20:00,71.42,71.57,71.39,71.49,102916.0,70.8479,70.9967,70.8181,70.9173,102916.0
2025-04-01 11:30:00,71.48,71.49,71.4,71.44,80781.0,70.9074,70.9173,70.828,70.8677,80781.0
2025-04-01 11:40:00,71.43,71.49,71.4,71.45,58566.0,70.8578,70.9173,70.828,70.8776,58566.0
2025-04-01 11:50:00,71.45,71.46,71.36,71.42,114418.0,70.8776,70.8875,70.7883,70.8479,114418.0
2025-04-01 12:00:00,71.41,71.56,71.38,71.48,96422.0,70.8379,70.9867,70.8082,70.9074,96422.0
2025-04-01 12:10:00,71.48,71.56,71.38,71.51,118051.0,70.9074,70.9867,70.8082,70.9371,118051.0
2025-04-01 12:20:00,71.51,71.55,71.27,71.29,154121.0,70.9371,70.9768,70.6991,70.7189,154121.0
2025-04-01 12:30:00,71.27,71.38,71.22,71.32,278371.0,70.6991,70.8082,70.6495,70.7487,278371.0
2025-04-01 12:40:00,71.32,71.33,71.21,71.22,74251.0,70.7487,70.7586,70.6395,70.6495,74251.0
2025-04-01 12:50:00,71.22,71.24,71.07,71.07,75929.0,70.6495,70.6693,70.5007,70.5007,75929.0
2025-04-01 13:00:00,71.08,71.11,70.97,71.03,102197.0,70.5106,70.5403,70.4015,70.461,102197.0
2025-04-01 13:10:00,71.03,71.25,71.0,71.18,84460.0,70.461,70.6792,70.4312,70.6098,84460.0
2025-04-01 13:20:00,71.18,71.18,70.97,71.01,65373.0,70.6098,70.6098,70.4015,70.4411,65373.0
2025-04-01 13:30:00,71.0,71.02,70.87,70.92,84261.0,70.4312,70.4511,70.3023,70.3519,84261.0
2025-04-01 13:40:00,70.93,70.99,70.89,70.96,82931.0,70.3618,70.4213,70.3221,70.3915,82931.0
2025-04-01 13:50:00,70.95,71.06,70.93,71.05,119006.0,70.3816,70.4907,70.3618,70.4808,119006.0
2025-04-01 14:00:00,71.04,71.11,70.99,71.07,116634.0,70.4709,70.5403,70.4213,70.5007,116634.0
2025-04-01 14:10:00,71.07,71.09,70.98,71.01,63757.0,70.5007,70.5205,70.4114,70.4411,63757.0
2025-04-01 14:20:00,71.0,71.01,70.87,70.9,77576.0,70.4312,70.4411,70.3023,70.332,77576.0
2025-04-01 14:30:00,70.9,70.91,70.78,70.84,98659.0,70.332,70.3419,70.213,70.2725,98659.0
2025-04-01 14:40:00,70.84,70.85,70.75,70.76,79414.0,70.2725,70.2824,70.1832,70.1932,79414.0
2025-04-01 14:50:00,70.76,70.88,70.73,70.88,109594.0,70.1932,70.3122,70.1634,70.3122,109594.0
2025-04-01 15:00:00,70.88,70.99,70.87,70.89,134798.0,70.3122,70.4213,70.3023,70.3221,134798.0
2025-04-01 15:10:00,70.89,71.0,70.83,70.89,155963.0,70.3221,70.4312,70.2626,70.3221,155963.0
2025-04-01 15:20:00,70.88,70.97,70.83,70.96,168205.0,70.3122,70.4015,70.2626,70.3915,168205.0
2025-04-01 15:30:00,70.96,71.15,70.96,71.05,173187.0,70.3915,70.58,70.3915,70.4808,173187.0
2025-04-01 15:40:00,71.06,71.1,70.97,71.03,185006.0,70.4907,70.5304,70.4015,70.461,185006.0
2025-04-01 15:50:00,71.04,71.05,70.82,70.91,562166.0,70.4709,70.4808,70.2527,70.3419,562166.0
2025-04-02 09:30:00,71.09,71.29,70.54,70.76,332008.0,70.5205,70.7189,69.9749,70.1932,332008.0
2025-04-02 09:40:00,70.78,70.98,70.33,70.37,233223.0,70.213,70.4114,69.7666,69.8063,233223.0
2025-04-02 09:50:00,70.38,70.43,70.13,70.27,130585.0,69.8162,69.8658,69.5682,69.7071,130585.0
2025-04-02 10:00:00,70.33,70.6,70.2,70.6,123646.0,69.7666,70.0344,69.6376,70.0344,123646.0
2025-04-02 10:10:00,70.58,70.75,70.5,70.73,108803.0,70.0146,70.1832,69.9352,70.1634,108803.0
2025-04-02 10:20:00,70.74,70.76,70.52,70.53,109168.0,70.1733,70.1932,69.9551,69.965,109168.0
2025-04-02 10:30:00,70.54,70.65,70.47,70.56,95756.0,69.9749,70.084,69.9055,69.9948,95756.0
2025-04-02 10:40:00,70.56,70.64,70.47,70.63,87987.0,69.9948,70.0741,69.9055,70.0642,87987.0
2025-04-02 10:50:00,70.63,70.9,70.63,70.81,179991.0,70.0642,70.332,70.0642,70.2428,179991.0
2025-04-02 11:00:00,70.8,70.91,70.79,70.83,82026.0,70.2328,70.3419,70.2229,70.2626,82026.0
2025-04-02 11:10:00,70.82,70.95,70.82,70.94,81983.0,70.2527,70.3816,70.2527,70.3717,81983.0
2025-04-02 11:20:00,70.93,70.96,70.8,70.89,83687.0,70.3618,70.3915,70.2328,70.3221,83687.0
2025-04-02 11:30:00,70.9,70.98,70.79,70.81,61541.0,70.332,70.4114,70.2229,70.2428,61541.0
2025-04-02 11:40:00,70.81,70.85,70.52,70.6,74261.0,70.2428,70.2824,69.9551,70.0344,74261.0
2025-04-02 11:50:00,70.61,70.62,70.5,70.53,67049.0,70.0444,70.0543,69.9352,69.965,67049.0
2025-04-02 12:00:00,70.53,70.65,70.53,70.58,56879.0,69.965,70.084,69.965,70.0146,56879.0
2025-04-02 12:10:00,70.56,70.65,70.51,70.52,107863.0,69.9948,70.084,69.9452,69.9551,107863.0
2025-04-02 12:20:00,70.52,70.52,70.41,70.49,61702.0,69.9551,69.9551,69.846,69.9253,61702.0
2025-04-02 12:30:00,70.5,70.58,70.39,70.45,116479.0,69.9352,70.0146,69.8261,69.8856,116479.0
2025-04-02 12:40:00,70.45,70.51,70.4,70.48,94553.0,69.8856,69.9452,69.836,69.9154,94553.0
2025-04-02 12:50:00,70.48,70.75,70.47,70.66,122812.0,69.9154,70.1832,69.9055,70.094,122812.0
2025-04-02 13:00:00,70.67,70.69,70.59,70.62,74199.0,70.1039,70.1237,70.0245,70.0543,74199.0
2025-04-02 13:10:00,70.63,70.76,70.6,70.63,83171.0,70.0642,70.1932,70.0344,70.0642,83171.0
2025-04-02 13:20:00,70.63,70.73,70.57,70.58,67841.0,70.0642,70.1634,70.0047,70.0146,67841.0
2025-04-02 13:30:00,70.58,70.7,70.55,70.7,91533.0,70.0146,70.1336,69.9848,70.1336,91533.0
2025-04-02 13:40:00,70.7,70.71,70.6,70.65,67923.0,70.1336,70.1436,70.0344,70.084,67923.0
2025-04-02 13:50:00,70.64,70.71,70.61,70.7,46385.0,70.0741,70.1436,70.0444,70.1336,46385.0
2025-04-02 14:00:00,70.7,70.72,70.64,70.7,51924.0,70.1336,70.1535,70.0741,70.1336,51924.0
2025-04-02 14:10:00,70.7,70.72,70.42,70.47,78129.0,70.1336,70.1535,69.8559,69.9055,78129.0
2025-04-02 14:20:00,70.48,70.49,70.32,70.32,61673.0,69.9154,69.9253,69.7567,69.7567,61673.0
2025-04-02 14:30:00,70.33,70.48,70.32,70.43,46510.0,69.7666,69.9154,69.7567,69.8658,46510.0
2025-04-02 14:40:00,70.44,70.54,70.42,70.45,81546.0,69.8757,69.9749,69.8559,69.8856,81546.0
2025-04-02 14:50:00,70.45,70.45,70.31,70.32,81567.0,69.8856,69.8856,69.7468,69.7567,81567.0
2025-04-02 15:00:00,70.31,70.47,70.31,70.47,76181.0,69.7468,69.9055,69.7468,69.9055,76181.0
2025-04-02 15:10:00,70.47,70.48,70.38,70.42,134869.0,69.9055,69.9154,69.8162,69.8559,134869.0
2025-04-02 15:20:00,70.42,70.45,70.29,70.3,112812.0,69.8559,69.8856,69.7269,69.7368,112812.0
2025-04-02 15:30:00,70.28,70.45,70.28,70.34,205162.0,69.717,69.8856,69.717,69.7765,205162.0
2025-04-02 15:40:00,70.34,70.45,70.33,70.43,329848.0,69.7765,69.8856,69.7666,69.8658,329848.0
2025-04-02 15:50:00,70.44,70.54,70.3,70.46,1344385.0,69.8757,69.9749,69.7368,69.8956,1344385.0
2025-04-03 09:30:00,71.67,72.29,71.66,72.23,805319.0,71.0959,71.7109,71.0859,71.6514,805319.0
2025-04-03 09:40:00,72.25,72.96,72.21,72.92,736706.0,71.6712,72.3755,71.6315,72.3358,736706.0
2025-04-03 09:50:00,72.94,72.94,71.65,71.69,373048.0,72.3557,72.3557,71.076,71.1157,373048.0
2025-04-03 10:00:00,71.67,71.84,71.45,71.53,246878.0,71.0959,71.2645,70.8776,70.957,246878.0
2025-04-03 10:10:00,71.53,71.7,71.38,71.54,170689.0,70.957,71.1256,70.8082,70.9669,170689.0
2025-04-03 10:20:00,71.53,71.61,71.39,71.45,200489.0,70.957,71.0363,70.8181,70.8776,200489.0
2025-04-03 10:30:00,71.45,72.02,71.37,71.99,170011.0,70.8776,71.4431,70.7983,71.4133,170011.0
2025-04-03 10:40:00,71.99,72.06,71.87,71.98,138754.0,71.4133,71.4827,71.2943,71.4034,138754.0
2025-04-03 10:50:00,71.97,72.35,71.86,72.35,193030.0,71.3935,71.7704,71.2843,71.7704,193030.0
2025-04-03 11:00:00,72.33,72.64,72.24,72.53,213519.0,71.7506,72.0581,71.6613,71.949,213519.0
2025-04-03 11:10:00,72.52,72.81,72.46,72.6,318754.0,71.9391,72.2267,71.8795,72.0184,318754.0
2025-04-03 11:20:00,72.63,72.71,72.41,72.55,318517.0,72.0482,72.1275,71.8299,71.9688,318517.0
2025-04-03 11:30:00,72.55,72.57,72.24,72.47,364300.0,71.9688,71.9887,71.6613,71.8895,364300.0
2025-04-03 11:40:00,72.48,72.65,72.35,72.37,171147.0,71.8994,72.068,71.7704,71.7903,171147.0
2025-04-03 11:50:00,72.37,72.52,72.27,72.44,210713.0,71.7903,71.9391,71.6911,71.8597,210713.0
2025-04-03 12:00:00,72.45,72.65,72.24,72.26,300234.0,71.8696,72.068,71.6613,71.6811,300234.0
2025-04-03 12:10:00,72.25,72.25,71.89,72.03,159386.0,71.6712,71.6712,71.3141,71.453,159386.0
2025-04-03 12:20:00,72.04,72.25,72.03,72.19,72048.0,71.4629,71.6712,71.453,71.6117,72048.0
2025-04-03 12:30:00,72.2,72.22,71.93,71.95,66590.0,71.6216,71.6415,71.3538,71.3736,66590.0
2025-04-03 12:40:00,71.98,72.1,71.9,72.06,99644.0,71.4034,71.5224,71.324,71.4827,99644.0
2025-04-03 12:50:00,72.06,72.1,71.92,72.01,77182.0,71.4827,71.5224,71.3439,71.4331,77182.0
2025-04-03 13:00:00,72.01,72.02,71.87,71.92,123196.0,71.4331,71.4431,71.2943,71.3439,123196.0
2025-04-03 13:10:00,71.92,72.15,71.88,72.06,92604.0,71.3439,71.572,71.3042,71.4827,92604.0
2025-04-03 13:20:00,72.06,72.15,72.0,72.14,109848.0,71.4827,71.572,71.4232,71.5621,109848.0
2025-04-03 13:30:00,72.15,72.28,72.14,72.18,117710.0,71.572,71.701,71.5621,71.6018,117710.0
2025-04-03 13:40:00,72.18,72.23,72.09,72.18,99597.0,71.6018,71.6514,71.5125,71.6018,99597.0
2025-04-03 13:50:00,72.17,72.3,72.13,72.28,83987.0,71.5919,71.7208,71.5522,71.701,83987.0
2025-04-03 14:00:00,72.27,72.49,72.27,72.47,123421.0,71.6911,71.9093,71.6911,71.8895,123421.0
2025-04-03 14:10:00,72.47,72.62,72.44,72.56,171933.0,71.8895,72.0383,71.8597,71.9787,171933.0
2025-04-03 14:20:00,72.56,72.56,72.4,72.45,132205.0,71.9787,71.9787,71.82,71.8696,132205.0
2025-04-03 14:30:00,72.44,72.44,72.13,72.28,137048.0,71.8597,71.8597,71.5522,71.701,137048.0
2025-04-03 14:40:00,72.28,72.6,72.28,72.59,208920.0,71.701,72.0184,71.701,72.0085,208920.0
2025-04-03 14:50:00,72.59,72.59,72.39,72.52,286783.0,72.0085,72.0085,71.8101,71.9391,286783.0
2025-04-03 15:00:00,72.54,72.57,72.44,72.52,185507.0,71.9589,71.9887,71.8597,71.9391,185507.0
2025-04-03 15:10:00,72.52,72.76,72.5,72.7,298276.0,71.9391,72.1771,71.9192,72.1176,298276.0
2025-04-03 15:20:00,72.7,72.77,72.56,72.74,191491.0,72.1176,72.187,71.9787,72.1573,191491.0
2025-04-03 15:30:00,72.74,72.79,72.48,72.54,274648.0,72.1573,72.2069,71.8994,71.9589,274648.0
2025-04-03 15:40:00,72.53,72.74,72.49,72.54,496099.0,71.949,72.1573,71.9093,71.9589,496099.0
2025-04-03 15:50:00,72.53,72.55,72.04,72.15,764939.0,71.949,71.9688,71.4629,71.572,764939.0
2025-04-04 09:30:00,72.79,73.42,72.23,72.3,1197394.0,72.2069,72.8318,71.6514,71.7208,1197394.0
2025-04-04 09:40:00,72.28,72.76,71.51,71.54,636528.0,71.701,72.1771,70.9371,70.9669,636528.0
2025-04-04 09:50:00,71.53,71.89,71.33,71.8,414774.0,70.957,71.3141,70.7586,71.2248,414774.0
2025-04-04 10:00:00,71.8,71.82,70.81,70.92,389872.0,71.2248,71.2447,70.2428,70.3519,389872.0
2025-04-04 10:10:00,70.93,71.48,70.86,71.18,378863.0,70.3618,70.9074,70.2924,70.6098,378863.0
2025-04-04 10:20:00,71.17,71.41,70.8,71.38,242170.0,70.5999,70.8379,70.2328,70.8082,242170.0
2025-04-04 10:30:00,71.38,71.6,71.27,71.57,238420.0,70.8082,71.0264,70.6991,70.9967,238420.0
2025-04-04 10:40:00,71.54,71.7,71.16,71.44,257408.0,70.9669,71.1256,70.5899,70.8677,257408.0
2025-04-04 10:50:00,71.44,71.73,71.32,71.56,414790.0,70.8677,71.1554,70.7487,70.9867,414790.0
2025-04-04 11:00:00,71.54,71.62,71.1,71.15,459164.0,70.9669,71.0463,70.5304,70.58,459164.0
2025-04-04 11:10:00,71.15,71.16,70.75,70.78,285425.0,70.58,70.5899,70.1832,70.213,285425.0
2025-04-04 11:20:00,70.79,70.93,70.35,70.39,261785.0,70.2229,70.3618,69.7864,69.8261,261785.0
2025-04-04 11:30:00,70.39,70.53,69.96,70.05,256437.0,69.8261,69.965,69.3996,69.4888,256437.0
2025-04-04 11:40:00,70.06,70.26,69.87,70.04,205628.0,69.4988,69.6972,69.3103,69.4789,205628.0
2025-04-04 11:50:00,70.04,70.34,69.92,69.94,133333.0,69.4789,69.7765,69.3599,69.3797,133333.0
2025-04-04 12:00:00,69.94,70.13,69.8,69.82,186246.0,69.3797,69.5682,69.2408,69.2607,186246.0
2025-04-04 12:10:00,69.82,69.84,69.22,69.34,202134.0,69.2607,69.2805,68.6655,68.7845,202134.0
2025-04-04 12:20:00,69.34,69.47,69.09,69.17,131621.0,68.7845,68.9135,68.5365,68.6159,131621.0
2025-04-04 12:30:00,69.2,69.35,69.01,69.03,122642.0,68.6456,68.7944,68.4572,68.477,122642.0
2025-04-04 12:40:00,69.03,69.08,68.48,68.6,250033.0,68.477,68.5266,67.9314,68.0505,250033.0
2025-04-04 12:50:00,68.59,68.64,68.27,68.27,114418.0,68.0405,68.0901,67.7231,67.7231,114418.0
2025-04-04 13:00:00,68.28,68.48,68.13,68.22,141026.0,67.733,67.9314,67.5842,67.6735,141026.0
2025-04-04 13:10:00,68.2,68.23,67.99,68.17,276917.0,67.6537,67.6834,67.4453,67.6239,276917.0
2025-04-04 13:20:00,68.19,68.55,68.09,68.51,239717.0,67.6437,68.0009,67.5445,67.9612,239717.0
2025-04-04 13:30:00,68.5,68.72,68.42,68.57,164415.0,67.9513,68.1695,67.8719,68.0207,164415.0
2025-04-04 13:40:00,68.55,68.63,68.34,68.44,173912.0,68.0009,68.0802,67.7925,67.8917,173912.0
2025-04-04 13:50:00,68.44,68.44,67.94,68.0,272162.0,67.8917,67.8917,67.3957,67.4553,272162.0
2025-04-04 14:00:00,68.0,68.12,67.82,67.87,232179.0,67.4553,67.5743,67.2767,67.3263,232179.0
2025-04-04 14:10:00,67.86,67.86,67.45,67.49,286596.0,67.3164,67.3164,66.9097,66.9493,286596.0
2025-04-04 14:20:00,67.5,67.58,67.18,67.38,355556.0,66.9593,67.0386,66.6418,66.8402,355556.0
2025-04-04 14:30:00,67.38,67.52,67.04,67.13,247451.0,66.8402,66.9791,66.503,66.5922,247451.0
2025-04-04 14:40:00,67.12,67.16,66.86,67.05,256629.0,66.5823,66.622,66.3244,66.5129,256629.0
2025-04-04 14:50:00,67.05,67.37,66.92,67.13,309961.0,66.5129,66.8303,66.3839,66.5922,309961.0
2025-04-04 15:00:00,67.14,67.43,67.05,67.41,546452.0,66.6022,66.8898,66.5129,66.87,546452.0
2025-04-04 15:10:00,67.41,67.63,67.25,67.31,495802.0,66.87,67.0882,66.7113,66.7708,495802.0
2025-04-04 15:20:00,67.31,67.83,67.26,67.36,391239.0,66.7708,67.2866,66.7212,66.8204,391239.0
2025-04-04 15:30:00,67.37,67.95,67.31,67.57,397323.0,66.8303,67.4057,66.7708,67.0287,397323.0
2025-04-04 15:40:00,67.59,67.7,67.33,67.48,394944.0,67.0485,67.1577,66.7906,66.9394,394944.0
2025-04-04 15:50:00,67.47,67.48,66.87,66.93,1479420.0,66.9295,66.9394,66.3343,66.3938,1479420.0
2025-04-07 09:30:00,65.5,66.0,64.32,64.6,931646.0,64.9753,65.4713,63.8047,64.0825,931646.0
2025-04-07 09:40:00,64.61,64.93,64.27,64.61,339067.0,64.0924,64.4099,63.7551,64.0924,339067.0
2025-04-07 09:50:00,64.64,64.96,63.93,64.93,371191.0,64.1222,64.4396,63.4179,64.4099,371191.0
2025-04-07 10:00:00,64.91,65.22,64.24,64.29,408896.0,64.39,64.6975,63.7254,63.775,408896.0
2025-04-07 10:10:00,64.3,67.27,64.29,66.51,886953.0,63.7849,66.7311,63.775,65.9772,886953.0
2025-04-07 10:20:00,66.51,66.56,64.88,65.31,433561.0,65.9772,66.0268,64.3603,64.7868,433561.0
2025-04-07 10:30:00,65.33,65.8,64.77,64.88,390671.0,64.8067,65.2729,64.2511,64.3603,390671.0
2025-04-07 10:40:00,64.88,65.47,64.65,65.4,478650.0,64.3603,64.9455,64.1321,64.8761,478650.0
2025-04-07 10:50:00,65.44,65.9,65.4,65.66,334920.0,64.9158,65.3721,64.8761,65.134,334920.0
2025-04-07 11:00:00,65.63,66.11,65.43,65.49,384619.0,65.1042,65.5804,64.9058,64.9654,384619.0
2025-04-07 11:10:00,65.48,65.71,64.68,65.25,314034.0,64.9554,65.1836,64.1619,64.7273,314034.0
2025-04-07 11:20:00,65.25,65.54,64.84,64.84,199490.0,64.7273,65.015,64.3206,64.3206,199490.0
2025-04-07 11:30:00,64.85,65.62,64.85,65.19,261903.0,64.3305,65.0943,64.3305,64.6678,261903.0
2025-04-07 11:40:00,65.18,65.58,65.17,65.39,223181.0,64.6579,65.0546,64.6479,64.8662,223181.0
2025-04-07 11:50:00,65.45,65.65,65.33,65.46,193983.0,64.9257,65.1241,64.8067,64.9356,193983.0
2025-04-07 12:00:00,65.45,65.76,65.32,65.48,235679.0,64.9257,65.2332,64.7967,64.9554,235679.0
2025-04-07 12:10:00,65.47,65.54,65.12,65.28,343140.0,64.9455,65.015,64.5983,64.7571,343140.0
2025-04-07 12:20:00,65.3,65.35,64.92,65.34,138731.0,64.7769,64.8265,64.3999,64.8166,138731.0
2025-04-07 12:30:00,65.31,65.38,64.97,64.98,90040.0,64.7868,64.8562,64.4495,64.4595,90040.0
2025-04-07 12:40:00,64.97,65.1,64.64,64.84,152012.0,64.4495,64.5785,64.1222,64.3206,152012.0
2025-04-07 12:50:00,64.84,64.99,64.66,64.74,178673.0,64.3206,64.4694,64.142,64.2214,178673.0
2025-04-07 13:00:00,64.74,65.27,64.74,64.95,214091.0,64.2214,64.7471,64.2214,64.4297,214091.0
2025-04-07 13:10:00,64.95,65.66,64.87,65.51,242090.0,64.4297,65.134,64.3503,64.9852,242090.0
2025-04-07 13:20:00,65.51,65.76,65.37,65.72,185412.0,64.9852,65.2332,64.8463,65.1935,185412.0
2025-04-07 13:30:00,65.7,65.75,65.35,65.57,193275.0,65.1737,65.2233,64.8265,65.0447,193275.0
2025-04-07 13:40:00,65.58,65.76,65.31,65.76,242287.0,65.0546,65.2332,64.7868,65.2332,242287.0
2025-04-07 13:50:00,65.77,65.92,65.63,65.84,373763.0,65.2431,65.3919,65.1042,65.3126,373763.0
2025-04-07 14:00:00,65.85,66.06,65.71,65.95,178361.0,65.3225,65.5308,65.1836,65.4217,178361.0
2025-04-07 14:10:00,65.97,66.12,65.8,66.01,162578.0,65.4415,65.5903,65.2729,65.4812,162578.0
2025-04-07 14:20:00,66.0,66.24,65.94,66.11,173451.0,65.4713,65.7094,65.4118,65.5804,173451.0
2025-04-07 14:30:00,66.11,66.24,65.66,65.69,149711.0,65.5804,65.7094,65.134,65.1638,149711.0
2025-04-07 14:40:00,65.69,65.93,65.63,65.78,162281.0,65.1638,65.4018,65.1042,65.253,162281.0
2025-04-07 14:50:00,65.78,65.83,65.39,65.56,206072.0,65.253,65.3026,64.8662,65.0348,206072.0
2025-04-07 15:00:00,65.56,65.79,65.12,65.14,287666.0,65.0348,65.263,64.5983,64.6182,287666.0
2025-04-07 15:10:00,65.14,65.26,64.92,65.24,433590.0,64.6182,64.7372,64.3999,64.7174,433590.0
2025-04-07 15:20:00,65.22,65.35,65.05,65.22,389843.0,64.6975,64.8265,64.5289,64.6975,389843.0
2025-04-07 15:30:00,65.23,65.76,65.21,65.59,435956.0,64.7075,65.2332,64.6876,65.0646,435956.0
2025-04-07 15:40:00,65.57,65.6,64.95,65.14,255858.0,65.0447,65.0745,64.4297,64.6182,255858.0
2025-04-07 15:50:00,65.12,65.27,64.94,65.09,815102.0,64.5983,64.7471,64.4198,64.5686,815102.0
2025-04-08 09:30:00,66.43,66.59,65.06,65.39,545784.0,65.8978,66.0566,64.5388,64.8662,545784.0
2025-04-08 09:40:00,65.4,65.77,65.19,65.67,219171.0,64.8761,65.2431,64.6678,65.1439,219171.0
2025-04-08 09:50:00,65.7,66.12,65.44,66.04,187207.0,65.1737,65.5903,64.9158,65.511,187207.0
2025-04-08 10:00:00,66.06,66.32,65.84,66.25,238728.0,65.5308,65.7887,65.3126,65.7193,238728.0
2025-04-08 10:10:00,66.27,66.56,66.13,66.38,256703.0,65.7391,66.0268,65.6002,65.8482,256703.0
2025-04-08 10:20:00,66.38,66.49,66.14,66.29,180660.0,65.8482,65.9574,65.6102,65.759,180660.0
2025-04-08 10:30:00,66.28,66.52,66.28,66.38,320046.0,65.749,65.9871,65.749,65.8482,320046.0
2025-04-08 10:40:00,66.39,66.4,65.93,66.02,184087.0,65.8582,65.8681,65.4018,65.4911,184087.0
2025-04-08 10:50:00,66.01,66.02,65.76,65.85,178920.0,65.4812,65.4911,65.2332,65.3225,178920.0
2025-04-08 11:00:00,65.85,66.01,65.77,65.96,206117.0,65.3225,65.4812,65.2431,65.4316,206117.0
2025-04-08 11:10:00,65.98,66.04,65.63,65.95,178027.0,65.4514,65.511,65.1042,65.4217,178027.0
2025-04-08 11:20:00,65.95,65.96,65.66,65.75,173251.0,65.4217,65.4316,65.134,65.2233,173251.0
2025-04-08 11:30:00,65.74,66.14,65.7,65.95,123740.0,65.2134,65.6102,65.1737,65.4217,123740.0
2025-04-08 11:40:00,65.95,66.07,65.8,65.84,58833.0,65.4217,65.5407,65.2729,65.3126,58833.0
2025-04-08 11:50:00,65.84,66.13,65.78,66.13,100972.0,65.3126,65.6002,65.253,65.6002,100972.0
2025-04-08 12:00:00,66.14,66.33,66.07,66.15,110130.0,65.6102,65.7986,65.5407,65.6201,110130.0
2025-04-08 12:10:00,66.18,66.34,66.09,66.11,88373.0,65.6498,65.8086,65.5606,65.5804,88373.0
2025-04-08 12:20:00,66.11,66.35,66.05,66.35,76546.0,65.5804,65.8185,65.5209,65.8185,76546.0
2025-04-08 12:30:00,66.35,66.41,65.88,65.93,113799.0,65.8185,65.878,65.3522,65.4018,113799.0
2025-04-08 12:40:00,65.92,66.06,65.8,65.91,103833.0,65.3919,65.5308,65.2729,65.382,103833.0
2025-04-08 12:50:00,65.93,66.0,65.66,65.67,99525.0,65.4018,65.4713,65.134,65.1439,99525.0
2025-04-08 13:00:00,65.68,65.74,65.39,65.4,143178.0,65.1538,65.2134,64.8662,64.8761,143178.0
2025-04-08 13:10:00,65.42,65.49,65.12,65.19,110054.0,64.8959,64.9654,64.5983,64.6678,110054.0
2025-04-08 13:20:00,65.17,65.19,64.81,64.86,92430.0,64.6479,64.6678,64.2908,64.3404,92430.0
2025-04-08 13:30:00,64.83,65.26,64.66,64.97,174490.0,64.3107,64.7372,64.142,64.4495,174490.0
2025-04-08 13:40:00,64.98,65.31,64.92,64.92,127640.0,64.4595,64.7868,64.3999,64.3999,127640.0
2025-04-08 13:50:00,64.92,65.08,64.81,65.06,86361.0,64.3999,64.5587,64.2908,64.5388,86361.0
2025-04-08 14:00:00,65.05,65.08,64.74,64.78,77923.0,64.5289,64.5587,64.2214,64.2611,77923.0
2025-04-08 14:10:00,64.78,64.84,64.48,64.6,167752.0,64.2611,64.3206,63.9635,64.0825,167752.0
2025-04-08 14:20:00,64.59,64.61,64.1,64.15,180658.0,64.0726,64.0924,63.5865,63.6361,180658.0
2025-04-08 14:30:00,64.16,64.58,64.16,64.38,201417.0,63.646,64.0627,63.646,63.8643,201417.0
2025-04-08 14:40:00,64.39,64.53,64.19,64.51,205015.0,63.8742,64.0131,63.6758,63.9932,205015.0
2025-04-08 14:50:00,64.52,64.72,64.48,64.55,200088.0,64.0031,64.2015,63.9635,64.0329,200088.0
2025-04-08 15:00:00,64.56,64.77,64.22,64.23,182773.0,64.0428,64.2511,63.7055,63.7155,182773.0
2025-04-08 15:10:00,64.24,64.37,64.04,64.15,365954.0,63.7254,63.8543,63.527,63.6361,365954.0
2025-04-08 15:20:00,64.16,64.28,64.01,64.17,194305.0,63.646,63.7651,63.4972,63.6559,194305.0
2025-04-08 15:30:00,64.17,64.22,63.45,63.48,329396.0,63.6559,63.7055,62.9417,62.9715,329396.0
2025-04-08 15:40:00,63.49,63.68,63.2,63.22,450229.0,62.9814,63.1699,62.6937,62.7136,450229.0
2025-04-08 15:50:00,63.22,64.28,63.22,64.11,1199850.0,62.7136,63.7651,62.7136,63.5964,1199850.0
2025-04-09 09:30:00,63.39,63.73,62.65,63.05,452878.0,62.8822,63.2195,62.1481,62.5449,452878.0
2025-04-09 09:40:00,63.09,63.55,62.66,62.86,298831.0,62.5846,63.0409,62.158,62.3564,298831.0
2025-04-09 09:50:00,62.88,63.14,62.79,62.94,299602.0,62.3763,62.6342,62.287,62.4358,299602.0
2025-04-09 10:00:00,62.96,63.13,62.47,62.66,447048.0,62.4556,62.6243,61.9696,62.158,447048.0
2025-04-09 10:10:00,62.65,63.02,62.5,62.62,196923.0,62.1481,62.5152,61.9993,62.1184,196923.0
2025-04-09 10:20:00,62.62,62.65,62.04,62.3,255814.0,62.1184,62.1481,61.543,61.8009,255814.0
2025-04-09 10:30:00,62.31,62.61,62.17,62.42,295986.0,61.8108,62.1084,61.672,61.92,295986.0
2025-04-09 10:40:00,62.45,62.47,62.03,62.04,193906.0,61.9497,61.9696,61.5331,61.543,193906.0
2025-04-09 10:50:00,62.04,62.17,61.76,61.8,204082.0,61.543,61.672,61.2652,61.3049,204082.0
2025-04-09 11:00:00,61.82,62.11,61.72,62.0,277351.0,61.3248,61.6124,61.2256,61.5033,277351.0
2025-04-09 11:10:00,62.0,62.6,61.99,62.46,279800.0,61.5033,62.0985,61.4934,61.9596,279800.0
2025-04-09 11:20:00,62.47,62.62,62.33,62.41,456552.0,61.9696,62.1184,61.8307,61.91,456552.0
2025-04-09 11:30:00,62.41,62.55,62.07,62.18,195697.0,61.91,62.0489,61.5728,61.6819,195697.0
2025-04-09 11:40:00,62.18,62.52,62.14,62.46,269855.0,61.6819,62.0192,61.6422,61.9596,269855.0
2025-04-09 11:50:00,62.47,62.58,62.33,62.34,155629.0,61.9696,62.0787,61.8307,61.8406,155629.0
2025-04-09 12:00:00,62.34,62.65,62.17,62.64,161581.0,61.8406,62.1481,61.672,62.1382,161581.0
2025-04-09 12:10:00,62.64,63.23,62.57,63.2,317949.0,62.1382,62.7235,62.0688,62.6937,317949.0
2025-04-09 12:20:00,63.19,63.26,63.04,63.12,87256.0,62.6838,62.7532,62.535,62.6144,87256.0
2025-04-09 12:30:00,63.12,63.23,63.04,63.15,109512.0,62.6144,62.7235,62.535,62.6441,109512.0
2025-04-09 12:40:00,63.15,63.21,62.96,63.19,163758.0,62.6441,62.7036,62.4556,62.6838,163758.0
2025-04-09 12:50:00,63.19,63.37,63.17,63.26,192015.0,62.6838,62.8624,62.664,62.7532,192015.0
2025-04-09 13:00:00,63.27,63.81,63.24,63.32,198406.0,62.7632,63.2988,62.7334,62.8128,198406.0
2025-04-09 13:10:00,63.32,64.9,63.17,64.56,314398.0,62.8128,64.3801,62.664,64.0428,314398.0
2025-04-09 13:20:00,64.55,66.33,64.19,65.55,781502.0,64.0329,65.7986,63.6758,65.0249,781502.0
2025-04-09 13:30:00,65.5,66.46,65.15,65.15,523546.0,64.9753,65.9276,64.6281,64.6281,523546.0
2025-04-09 13:40:00,65.14,66.24,65.08,65.86,632896.0,64.6182,65.7094,64.5587,65.3324,632896.0
2025-04-09 13:50:00,65.86,66.47,65.52,66.38,697123.0,65.3324,65.9375,64.9951,65.8482,697123.0
2025-04-09 14:00:00,66.38,66.59,65.72,66.08,403512.0,65.8482,66.0566,65.1935,65.5506,403512.0
2025-04-09 14:10:00,66.05,66.53,65.95,66.22,331601.0,65.5209,65.997,65.4217,65.6895,331601.0
2025-04-09 14:20:00,66.23,66.58,65.99,66.3,303409.0,65.6994,66.0466,65.4614,65.7689,303409.0
2025-04-09 14:30:00,66.3,66.49,65.98,66.01,288673.0,65.7689,65.9574,65.4514,65.4812,288673.0
2025-04-09 14:40:00,65.98,66.46,65.92,66.36,336467.0,65.4514,65.9276,65.3919,65.8284,336467.0
2025-04-09 14:50:00,66.36,66.48,65.82,65.84,345158.0,65.8284,65.9474,65.2927,65.3126,345158.0
2025-04-09 15:00:00,65.83,66.85,65.81,66.61,325351.0,65.3026,66.3145,65.2828,66.0764,325351.0
2025-04-09 15:10:00,66.63,66.93,66.46,66.62,328195.0,66.0962,66.3938,65.9276,66.0863,328195.0
2025-04-09 15:20:00,66.62,67.08,66.57,67.02,372568.0,66.0863,66.5426,66.0367,66.4831,372568.0
2025-04-09 15:30:00,67.03,67.3,66.94,67.08,432033.0,66.493,66.7609,66.4038,66.5426,432033.0
2025-04-09 15:40:00,67.07,67.5,67.04,67.47,456713.0,66.5327,66.9593,66.503,66.9295,456713.0
2025-04-09 15:50:00,67.49,67.79,67.29,67.56,1823769.0,66.9493,67.2469,66.7509,67.0188,1823769.0
2025-04-10 09:30:00,66.8,67.32,66.63,67.09,329567.0,66.2649,66.7807,66.0962,66.5526,329567.0
2025-04-10 09:40:00,67.14,67.17,66.78,67.05,271950.0,66.6022,66.6319,66.245,66.5129,271950.0
2025-04-10 09:50:00,67.06,67.24,66.89,66.94,292072.0,66.5228,66.7013,66.3542,66.4038,292072.0
2025-04-10 10:00:00,66.92,67.38,66.84,67.16,176948.0,66.3839,66.8402,66.3046,66.622,176948.0
2025-04-10 10:10:00,67.17,67.18,66.79,66.84,204785.0,66.6319,66.6418,66.255,66.3046,204785.0
2025-04-10 10:20:00,66.83,66.97,66.57,66.57,140850.0,66.2946,66.4335,66.0367,66.0367,140850.0
2025-04-10 10:30:00,66.6,66.7,66.34,66.4,169917.0,66.0665,66.1657,65.8086,65.8681,169917.0
2025-04-10 10:40:00,66.4,66.47,66.14,66.16,125357.0,65.8681,65.9375,65.6102,65.63,125357.0
2025-04-10 10:50:00,66.16,66.27,65.95,65.99,169396.0,65.63,65.7391,65.4217,65.4614,169396.0
2025-04-10 11:00:00,66.0,66.3,65.98,66.16,166494.0,65.4713,65.7689,65.4514,65.63,166494.0
2025-04-10 11:10:00,66.16,66.31,66.14,66.15,144055.0,65.63,65.7788,65.6102,65.6201,144055.0
2025-04-10 11:20:00,66.15,66.37,66.02,66.33,175962.0,65.6201,65.8383,65.4911,65.7986,175962.0
2025-04-10 11:30:00,66.33,66.37,65.97,66.0,110292.0,65.7986,65.8383,65.4415,65.4713,110292.0
2025-04-10 11:40:00,66.0,66.09,65.68,65.81,117386.0,65.4713,65.5606,65.1538,65.2828,117386.0
2025-04-10 11:50:00,65.81,65.92,65.5,65.55,165933.0,65.2828,65.3919,64.9753,65.0249,165933.0
2025-04-10 12:00:00,65.55,65.82,65.42,65.77,184500.0,65.0249,65.2927,64.8959,65.2431,184500.0
2025-04-10 12:10:00,65.76,65.84,65.57,65.59,124207.0,65.2332,65.3126,65.0447,65.0646,124207.0
2025-04-10 12:20:00,65.59,65.69,65.24,65.52,180046.0,65.0646,65.1638,64.7174,64.9951,180046.0
2025-04-10 12:30:00,65.52,66.47,65.51,66.37,193999.0,64.9951,65.9375,64.9852,65.8383,193999.0
2025-04-10 12:40:00,66.36,66.41,65.85,66.29,115059.0,65.8284,65.878,65.3225,65.759,115059.0
2025-04-10 12:50:00,66.29,66.46,66.12,66.19,114969.0,65.759,65.9276,65.5903,65.6598,114969.0
2025-04-10 13:00:00,66.19,66.78,66.07,66.12,253094.0,65.6598,66.245,65.5407,65.5903,253094.0
2025-04-10 13:10:00,66.13,66.13,65.71,65.93,140133.0,65.6002,65.6002,65.1836,65.4018,140133.0
2025-04-10 13:20:00,65.94,66.22,65.67,66.16,128188.0,65.4118,65.6895,65.1439,65.63,128188.0
2025-04-10 13:30:00,66.17,66.3,66.0,66.14,132354.0,65.6399,65.7689,65.4713,65.6102,132354.0
2025-04-10 13:40:00,66.12,66.87,66.12,66.66,289258.0,65.5903,66.3343,65.5903,66.126,289258.0
2025-04-10 13:50:00,66.65,66.88,66.45,66.67,121548.0,66.1161,66.3442,65.9177,66.1359,121548.0
2025-04-10 14:00:00,66.65,67.15,66.61,66.82,111733.0,66.1161,66.6121,66.0764,66.2847,111733.0
2025-04-10 14:10:00,66.83,66.98,66.63,66.89,136819.0,66.2946,66.4434,66.0962,66.3542,136819.0
2025-04-10 14:20:00,66.89,67.47,66.89,67.34,125859.0,66.3542,66.9295,66.3542,66.8005,125859.0
2025-04-10 14:30:00,67.35,67.46,67.12,67.22,184059.0,66.8105,66.9196,66.5823,66.6815,184059.0
2025-04-10 14:40:00,67.22,67.47,67.11,67.19,401172.0,66.6815,66.9295,66.5724,66.6518,401172.0
2025-04-10 14:50:00,67.19,67.31,66.89,67.06,94423.0,66.6518,66.7708,66.3542,66.5228,94423.0
2025-04-10 15:00:00,67.04,67.4,66.87,66.89,184319.0,66.503,66.8601,66.3343,66.3542,184319.0
2025-04-10 15:10:00,66.89,67.39,66.87,67.37,116653.0,66.3542,66.8501,66.3343,66.8303,116653.0
2025-04-10 15:20:00,67.35,67.5,66.74,66.75,350463.0,66.8105,66.9593,66.2054,66.2153,350463.0
2025-04-10 15:30:00,66.75,66.96,66.46,66.54,249167.0,66.2153,66.4236,65.9276,66.007,249167.0
2025-04-10 15:40:00,66.52,66.69,66.1,66.2,259288.0,65.9871,66.1558,65.5705,65.6697,259288.0
2025-04-10 15:50:00,66.19,66.88,66.16,66.7,873761.0,65.6598,66.3442,65.63,66.1657,873761.0
2025-04-11 09:30:00,66.45,66.99,65.33,65.38,456477.0,65.9177,66.4534,64.8067,64.8562,456477.0
2025-04-11 09:40:00,65.4,65.77,64.91,65.58,319560.0,64.8761,65.2431,64.39,65.0546,319560.0
2025-04-11 09:50:00,65.58,65.71,65.25,65.29,151128.0,65.0546,65.1836,64.7273,64.767,151128.0
2025-04-11 10:00:00,65.27,65.74,64.98,65.56,243306.0,64.7471,65.2134,64.4595,65.0348,243306.0
2025-04-11 10:10:00,65.55,65.91,65.51,65.63,141732.0,65.0249,65.382,64.9852,65.1042,141732.0
2025-04-11 10:20:00,65.63,65.64,65.07,65.11,125246.0,65.1042,65.1142,64.5487,64.5884,125246.0
2025-04-11 10:30:00,65.1,65.49,65.08,65.39,183316.0,64.5785,64.9654,64.5587,64.8662,183316.0
2025-04-11 10:40:00,65.43,65.7,65.31,65.53,134660.0,64.9058,65.1737,64.7868,65.005,134660.0
2025-04-11 10:50:00,65.53,65.54,65.11,65.12,159526.0,65.005,65.015,64.5884,64.5983,159526.0
2025-04-11 11:00:00,65.1,65.51,64.86,64.93,356442.0,64.5785,64.9852,64.3404,64.4099,356442.0
2025-04-11 11:10:00,64.92,65.01,64.6,64.77,184726.0,64.3999,64.4892,64.0825,64.2511,184726.0
2025-04-11 11:20:00,64.76,65.04,64.75,64.97,141424.0,64.2412,64.519,64.2313,64.4495,141424.0
2025-04-11 11:30:00,64.95,65.27,64.9,65.26,126728.0,64.4297,64.7471,64.3801,64.7372,126728.0
2025-04-11 11:40:00,65.25,65.37,65.14,65.31,107580.0,64.7273,64.8463,64.6182,64.7868,107580.0
2025-04-11 11:50:00,65.33,65.62,65.29,65.54,75871.0,64.8067,65.0943,64.767,65.015,75871.0
2025-04-11 12:00:00,65.55,65.7,65.44,65.67,93900.0,65.0249,65.1737,64.9158,65.1439,93900.0
2025-04-11 12:10:00,65.66,65.82,65.63,65.81,107234.0,65.134,65.2927,65.1042,65.2828,107234.0
2025-04-11 12:20:00,65.8,65.84,65.66,65.72,59490.0,65.2729,65.3126,65.134,65.1935,59490.0
2025-04-11 12:30:00,65.74,66.1,65.69,66.03,82542.0,65.2134,65.5705,65.1638,65.501,82542.0
2025-04-11 12:40:00,66.03,66.18,65.96,66.16,79069.0,65.501,65.6498,65.4316,65.63,79069.0
2025-04-11 12:50:00,66.14,66.15,66.01,66.05,104469.0,65.6102,65.6201,65.4812,65.5209,104469.0
2025-04-11 13:00:00,66.06,66.19,65.98,66.03,121241.0,65.5308,65.6598,65.4514,65.501,121241.0
2025-04-11 13:10:00,66.03,66.13,65.73,65.78,141007.0,65.501,65.6002,65.2034,65.253,141007.0
2025-04-11 13:20:00,65.77,65.94,65.63,65.67,143919.0,65.2431,65.4118,65.1042,65.1439,143919.0
2025-04-11 13:30:00,65.7,65.94,65.57,65.92,455458.0,65.1737,65.4118,65.0447,65.3919,455458.0
2025-04-11 13:40:00,65.92,66.34,65.92,66.02,511354.0,65.3919,65.8086,65.3919,65.4911,511354.0
2025-04-11 13:50:00,66.01,66.17,65.84,65.88,164566.0,65.4812,65.6399,65.3126,65.3522,164566.0
2025-04-11 14:00:00,65.88,66.03,65.76,65.84,284001.0,65.3522,65.501,65.2332,65.3126,284001.0
2025-04-11 14:10:00,65.82,65.86,65.64,65.73,224191.0,65.2927,65.3324,65.1142,65.2034,224191.0
2025-04-11 14:20:00,65.72,65.99,65.66,65.95,265869.0,65.1935,65.4614,65.134,65.4217,265869.0
2025-04-11 14:30:00,65.95,66.0,65.6,65.69,449482.0,65.4217,65.4713,65.0745,65.1638,449482.0
2025-04-11 14:40:00,65.68,65.79,65.59,65.77,329618.0,65.1538,65.263,65.0646,65.2431,329618.0
2025-04-11 14:50:00,65.78,65.81,65.52,65.54,154636.0,65.253,65.2828,64.9951,65.015,154636.0
2025-04-11 15:00:00,65.54,65.88,65.52,65.87,238954.0,65.015,65.3522,64.9951,65.3423,238954.0
2025-04-11 15:10:00,65.88,65.98,65.8,65.96,228831.0,65.3522,65.4514,65.2729,65.4316,228831.0
2025-04-11 15:20:00,65.96,66.04,65.84,65.87,411587.0,65.4316,65.511,65.3126,65.3423,411587.0
2025-04-11 15:30:00,65.86,65.91,65.77,65.91,267906.0,65.3324,65.382,65.2431,65.382,267906.0
2025-04-11 15:40:00,65.92,66.02,65.83,65.94,469746.0,65.3919,65.4911,65.3026,65.4118,469746.0
2025-04-11 15:50:00,65.94,66.04,65.68,65.8,1328702.0,65.4118,65.511,65.1538,65.2729,1328702.0
2025-04-14 09:30:00,66.48,67.33,65.96,67.13,374806.0,65.9474,66.7906,65.4316,66.5922,374806.0
2025-04-14 09:40:00,67.09,67.47,66.99,67.44,175478.0,66.5526,66.9295,66.4534,66.8997,175478.0
2025-04-14 09:50:00,67.49,67.81,67.44,67.77,208507.0,66.9493,67.2668,66.8997,67.2271,208507.0
2025-04-14 10:00:00,67.77,68.08,67.68,68.02,202619.0,67.2271,67.5346,67.1378,67.4751,202619.0
2025-04-14 10:10:00,68.01,68.12,67.5,67.55,169659.0,67.4652,67.5743,66.9593,67.0089,169659.0
2025-04-14 10:20:00,67.55,67.76,67.53,67.73,169754.0,67.0089,67.2172,66.989,67.1874,169754.0
2025-04-14 10:30:00,67.73,67.85,67.45,67.46,251340.0,67.1874,67.3065,66.9097,66.9196,251340.0
2025-04-14 10:40:00,67.45,67.52,67.31,67.36,191779.0,66.9097,66.9791,66.7708,66.8204,191779.0
2025-04-14 10:50:00,67.35,67.43,67.3,67.36,149583.0,66.8105,66.8898,66.7609,66.8204,149583.0
2025-04-14 11:00:00,67.37,67.6,67.36,67.48,240881.0,66.8303,67.0585,66.8204,66.9394,240881.0
2025-04-14 11:10:00,67.48,67.61,67.46,67.58,162865.0,66.9394,67.0684,66.9196,67.0386,162865.0
2025-04-14 11:20:00,67.57,67.58,67.34,67.41,167032.0,67.0287,67.0386,66.8005,66.87,167032.0
2025-04-14 11:30:00,67.39,67.68,67.31,67.63,113115.0,66.8501,67.1378,66.7708,67.0882,113115.0
2025-04-14 11:40:00,67.62,67.67,67.31,67.33,164860.0,67.0783,67.1279,66.7708,66.7906,164860.0
2025-04-14 11:50:00,67.33,67.36,67.17,67.17,277943.0,66.7906,66.8204,66.6319,66.6319,277943.0
2025-04-14 12:00:00,67.17,67.36,67.13,67.17,113065.0,66.6319,66.8204,66.5922,66.6319,113065.0
2025-04-14 12:10:00,67.18,67.3,67.11,67.25,155791.0,66.6418,66.7609,66.5724,66.7113,155791.0
2025-04-14 12:20:00,67.24,67.31,67.09,67.2,81241.0,66.7013,66.7708,66.5526,66.6617,81241.0
2025-04-14 12:30:00,67.21,67.33,67.09,67.33,76637.0,66.6716,66.7906,66.5526,66.7906,76637.0
2025-04-14 12:40:00,67.33,67.61,67.28,67.49,76827.0,66.7906,67.0684,66.741,66.9493,76827.0
2025-04-14 12:50:00,67.49,67.53,67.24,67.46,122219.0,66.9493,66.989,66.7013,66.9196,122219.0
2025-04-14 13:00:00,67.45,67.69,67.3,67.4,162150.0,66.9097,67.1477,66.7609,66.8601,162150.0
2025-04-14 13:10:00,67.4,67.5,67.32,67.49,60542.0,66.8601,66.9593,66.7807,66.9493,60542.0
2025-04-14 13:20:00,67.49,67.66,67.49,67.61,86224.0,66.9493,67.118,66.9493,67.0684,86224.0
2025-04-14 13:30:00,67.61,67.62,67.49,67.58,100546.0,67.0684,67.0783,66.9493,67.0386,100546.0
2025-04-14 13:40:00,67.57,67.67,67.49,67.64,62163.0,67.0287,67.1279,66.9493,67.0981,62163.0
2025-04-14 13:50:00,67.65,67.79,67.62,67.73,84272.0,67.1081,67.2469,67.0783,67.1874,84272.0
2025-04-14 14:00:00,67.72,67.9,67.71,67.84,120759.0,67.1775,67.3561,67.1676,67.2965,120759.0
2025-04-14 14:10:00,67.85,67.91,67.76,67.8,77228.0,67.3065,67.366,67.2172,67.2569,77228.0
2025-04-14 14:20:00,67.8,67.87,67.75,67.76,76008.0,67.2569,67.3263,67.2073,67.2172,76008.0
2025-04-14 14:30:00,67.76,67.82,67.69,67.7,67638.0,67.2172,67.2767,67.1477,67.1577,67638.0
2025-04-14 14:40:00,67.7,67.73,67.58,67.62,77250.0,67.1577,67.1874,67.0386,67.0783,77250.0
2025-04-14 14:50:00,67.62,67.65,67.55,67.62,94806.0,67.0783,67.1081,67.0089,67.0783,94806.0
2025-04-14 15:00:00,67.63,67.77,67.6,67.75,111969.0,67.0882,67.2271,67.0585,67.2073,111969.0
2025-04-14 15:10:00,67.75,67.85,67.64,67.64,181746.0,67.2073,67.3065,67.0981,67.0981,181746.0
2025-04-14 15:20:00,67.66,67.75,67.61,67.62,176405.0,67.118,67.2073,67.0684,67.0783,176405.0
2025-04-14 15:30:00,67.61,67.73,67.53,67.65,201083.0,67.0684,67.1874,66.989,67.1081,201083.0
2025-04-14 15:40:00,67.65,67.85,67.64,67.75,289463.0,67.1081,67.3065,67.0981,67.2073,289463.0
2025-04-14 15:50:00,67.74,67.86,67.59,67.69,770114.0,67.1973,67.3164,67.0485,67.1477,770114.0
2025-04-15 09:30:00,67.86,68.3,67.54,68.07,200548.0,67.3164,67.7529,66.9989,67.5247,200548.0
2025-04-15 09:40:00,68.09,68.31,67.95,67.98,79291.0,67.5445,67.7628,67.4057,67.4354,79291.0
2025-04-15 09:50:00,68.01,68.15,67.85,67.89,98041.0,67.4652,67.6041,67.3065,67.3461,98041.0
2025-04-15 10:00:00,67.92,68.16,67.91,67.94,116299.0,67.3759,67.614,67.366,67.3957,116299.0
2025-04-15 10:10:00,67.96,68.18,67.94,68.09,81099.0,67.4156,67.6338,67.3957,67.5445,81099.0
2025-04-15 10:20:00,68.06,68.39,67.95,68.26,118753.0,67.5148,67.8421,67.4057,67.7132,118753.0
2025-04-15 10:30:00,68.25,68.33,68.2,68.27,45939.0,67.7033,67.7826,67.6537,67.7231,45939.0
2025-04-15 10:40:00,68.26,68.41,68.15,68.26,75551.0,67.7132,67.862,67.6041,67.7132,75551.0
2025-04-15 10:50:00,68.26,68.44,68.23,68.3,140973.0,67.7132,67.8917,67.6834,67.7529,140973.0
2025-04-15 11:00:00,68.31,68.42,68.21,68.23,76119.0,67.7628,67.8719,67.6636,67.6834,76119.0
2025-04-15 11:10:00,68.22,68.26,68.05,68.06,123817.0,67.6735,67.7132,67.5049,67.5148,123817.0
2025-04-15 11:20:00,68.06,68.16,67.91,67.95,151436.0,67.5148,67.614,67.366,67.4057,151436.0
2025-04-15 11:30:00,67.96,68.01,67.89,67.9,101138.0,67.4156,67.4652,67.3461,67.3561,101138.0
2025-04-15 11:40:00,67.9,67.93,67.76,67.87,84365.0,67.3561,67.3858,67.2172,67.3263,84365.0
2025-04-15 11:50:00,67.88,67.97,67.85,67.91,72258.0,67.3362,67.4255,67.3065,67.366,72258.0
2025-04-15 12:00:00,67.91,67.92,67.8,67.82,38261.0,67.366,67.3759,67.2569,67.2767,38261.0
2025-04-15 12:10:00,67.82,67.95,67.8,67.87,64431.0,67.2767,67.4057,67.2569,67.3263,64431.0
2025-04-15 12:20:00,67.87,67.97,67.82,67.93,69768.0,67.3263,67.4255,67.2767,67.3858,69768.0
2025-04-15 12:30:00,67.93,68.03,67.93,67.96,68642.0,67.3858,67.485,67.3858,67.4156,68642.0
2025-04-15 12:40:00,67.96,68.13,67.9,68.09,84545.0,67.4156,67.5842,67.3561,67.5445,84545.0
2025-04-15 12:50:00,68.09,68.15,67.94,68.0,86925.0,67.5445,67.6041,67.3957,67.4553,86925.0
2025-04-15 13:00:00,68.0,68.04,67.93,67.99,82069.0,67.4553,67.4949,67.3858,67.4453,82069.0
2025-04-15 13:10:00,67.99,68.0,67.78,67.81,109927.0,67.4453,67.4553,67.237,67.2668,109927.0
2025-04-15 13:20:00,67.81,67.84,67.74,67.78,65309.0,67.2668,67.2965,67.1973,67.237,65309.0
2025-04-15 13:30:00,67.78,67.89,67.78,67.87,67606.0,67.237,67.3461,67.237,67.3263,67606.0
2025-04-15 13:40:00,67.88,67.93,67.79,67.81,49954.0,67.3362,67.3858,67.2469,67.2668,49954.0
2025-04-15 13:50:00,67.81,67.86,67.66,67.83,79631.0,67.2668,67.3164,67.118,67.2866,79631.0
2025-04-15 14:00:00,67.83,67.86,67.71,67.75,54618.0,67.2866,67.3164,67.1676,67.2073,54618.0
2025-04-15 14:10:00,67.76,67.85,67.72,67.83,55156.0,67.2172,67.3065,67.1775,67.2866,55156.0
2025-04-15 14:20:00,67.82,67.88,67.76,67.8,52043.0,67.2767,67.3362,67.2172,67.2569,52043.0
2025-04-15 14:30:00,67.8,67.91,67.79,67.9,65612.0,67.2569,67.366,67.2469,67.3561,65612.0
2025-04-15 14:40:00,67.9,67.96,67.86,67.86,64256.0,67.3561,67.4156,67.3164,67.3164,64256.0
2025-04-15 14:50:00,67.86,67.91,67.76,67.82,102522.0,67.3164,67.366,67.2172,67.2767,102522.0
2025-04-15 15:00:00,67.81,67.86,67.74,67.76,75430.0,67.2668,67.3164,67.1973,67.2172,75430.0
2025-04-15 15:10:00,67.76,67.88,67.75,67.86,93168.0,67.2172,67.3362,67.2073,67.3164,93168.0
2025-04-15 15:20:00,67.86,67.86,67.75,67.79,101798.0,67.3164,67.3164,67.2073,67.2469,101798.0
2025-04-15 15:30:00,67.78,67.82,67.65,67.7,171560.0,67.237,67.2767,67.1081,67.1577,171560.0
2025-04-15 15:40:00,67.7,67.76,67.6,67.74,200069.0,67.1577,67.2172,67.0585,67.1973,200069.0
2025-04-15 15:50:00,67.73,67.79,67.52,67.65,769750.0,67.1874,67.2469,66.9791,67.1081,769750.0
2025-04-16 09:30:00,67.95,68.05,67.35,67.5,393309.0,67.4057,67.5049,66.8105,66.9593,393309.0
2025-04-16 09:40:00,67.5,67.57,67.23,67.33,156313.0,66.9593,67.0287,66.6914,66.7906,156313.0
2025-04-16 09:50:00,67.28,67.5,67.16,67.33,109182.0,66.741,66.9593,66.622,66.7906,109182.0
2025-04-16 10:00:00,67.35,67.35,67.09,67.11,125282.0,66.8105,66.8105,66.5526,66.5724,125282.0
2025-04-16 10:10:00,67.11,67.37,67.08,67.37,70667.0,66.5724,66.8303,66.5426,66.8303,70667.0
2025-04-16 10:20:00,67.37,67.47,67.28,67.43,107486.0,66.8303,66.9295,66.741,66.8898,107486.0
2025-04-16 10:30:00,67.42,67.61,67.42,67.59,117745.0,66.8799,67.0684,66.8799,67.0485,117745.0
2025-04-16 10:40:00,67.59,67.63,67.45,67.52,163127.0,67.0485,67.0882,66.9097,66.9791,163127.0
2025-04-16 10:50:00,67.5,67.56,67.43,67.46,98057.0,66.9593,67.0188,66.8898,66.9196,98057.0
2025-04-16 11:00:00,67.47,67.53,67.42,67.45,110480.0,66.9295,66.989,66.8799,66.9097,110480.0
2025-04-16 11:10:00,67.45,67.52,67.39,67.42,98999.0,66.9097,66.9791,66.8501,66.8799,98999.0
2025-04-16 11:20:00,67.4,67.52,67.39,67.49,134309.0,66.8601,66.9791,66.8501,66.9493,134309.0
2025-04-16 11:30:00,67.49,67.59,67.47,67.58,208100.0,66.9493,67.0485,66.9295,67.0386,208100.0
2025-04-16 11:40:00,67.58,67.58,67.47,67.53,112923.0,67.0386,67.0386,66.9295,66.989,112923.0
2025-04-16 11:50:00,67.52,67.54,67.33,67.35,67407.0,66.9791,66.9989,66.7906,66.8105,67407.0
2025-04-16 12:00:00,67.36,67.36,67.09,67.1,132709.0,66.8204,66.8204,66.5526,66.5625,132709.0
2025-04-16 12:10:00,67.11,67.19,67.09,67.12,120458.0,66.5724,66.6518,66.5526,66.5823,120458.0
2025-04-16 12:20:00,67.12,67.14,66.99,67.03,129459.0,66.5823,66.6022,66.4534,66.493,129459.0
2025-04-16 12:30:00,67.03,67.12,67.01,67.03,70982.0,66.493,66.5823,66.4732,66.493,70982.0
2025-04-16 12:40:00,67.03,67.16,67.0,67.13,150993.0,66.493,66.622,66.4633,66.5922,150993.0
2025-04-16 12:50:00,67.12,67.2,67.04,67.15,104987.0,66.5823,66.6617,66.503,66.6121,104987.0
2025-04-16 13:00:00,67.14,67.2,67.07,67.15,98563.0,66.6022,66.6617,66.5327,66.6121,98563.0
2025-04-16 13:10:00,67.14,67.23,67.1,67.2,67477.0,66.6022,66.6914,66.5625,66.6617,67477.0
2025-04-16 13:20:00,67.2,67.21,67.03,67.15,83793.0,66.6617,66.6716,66.493,66.6121,83793.0
2025-04-16 13:30:00,67.15,67.15,66.75,66.79,264785.0,66.6121,66.6121,66.2153,66.255,264785.0
2025-04-16 13:40:00,66.78,66.81,66.6,66.64,199980.0,66.245,66.2748,66.0665,66.1062,199980.0
2025-04-16 13:50:00,66.63,66.65,66.41,66.45,174927.0,66.0962,66.1161,65.878,65.9177,174927.0
2025-04-16 14:00:00,66.42,66.63,66.41,66.59,274698.0,65.8879,66.0962,65.878,66.0566,274698.0
2025-04-16 14:10:00,66.6,66.64,66.48,66.53,130129.0,66.0665,66.1062,65.9474,65.997,130129.0
2025-04-16 14:20:00,66.53,66.61,66.47,66.48,317495.0,65.997,66.0764,65.9375,65.9474,317495.0
2025-04-16 14:30:00,66.48,66.51,66.34,66.36,176567.0,65.9474,65.9772,65.8086,65.8284,176567.0
2025-04-16 14:40:00,66.36,66.44,66.31,66.41,101615.0,65.8284,65.9078,65.7788,65.878,101615.0
2025-04-16 14:50:00,66.41,66.42,66.18,66.18,106515.0,65.878,65.8879,65.6498,65.6498,106515.0
2025-04-16 15:00:00,66.18,66.22,66.1,66.15,122537.0,65.6498,65.6895,65.5705,65.6201,122537.0
2025-04-16 15:10:00,66.14,66.18,66.02,66.03,170698.0,65.6102,65.6498,65.4911,65.501,170698.0
2025-04-16 15:20:00,66.02,66.03,65.86,65.89,224800.0,65.4911,65.501,65.3324,65.3622,224800.0
2025-04-16 15:30:00,65.9,66.02,65.79,65.84,252925.0,65.3721,65.4911,65.263,65.3126,252925.0
2025-04-16 15:40:00,65.84,65.86,65.42,65.46,433080.0,65.3126,65.3324,64.8959,64.9356,433080.0
2025-04-16 15:50:00,65.47,65.72,65.3,65.63,1169974.0,64.9455,65.1935,64.7769,65.1042,1169974.0
2025-04-17 09:30:00,66.04,66.56,65.97,66.34,656384.0,65.511,66.0268,65.4415,65.8086,656384.0
2025-04-17 09:40:00,66.36,66.75,66.33,66.74,178732.0,65.8284,66.2153,65.7986,66.2054,178732.0
2025-04-17 09:50:00,66.74,66.99,66.74,66.9,184450.0,66.2054,66.4534,66.2054,66.3641,184450.0
2025-04-17 10:00:00,66.9,67.0,66.59,66.64,264104.0,66.3641,66.4633,66.0566,66.1062,264104.0
2025-04-17 10:10:00,66.64,66.81,66.55,66.59,259797.0,66.1062,66.2748,66.0169,66.0566,259797.0
2025-04-17 10:20:00,66.6,66.65,66.45,66.56,100948.0,66.0665,66.1161,65.9177,66.0268,100948.0
2025-04-17 10:30:00,66.57,66.65,66.45,66.5,99258.0,66.0367,66.1161,65.9177,65.9673,99258.0
2025-04-17 10:40:00,66.49,66.67,66.44,66.66,93124.0,65.9574,66.1359,65.9078,66.126,93124.0
2025-04-17 10:50:00,66.65,66.85,66.58,66.83,79307.0,66.1161,66.3145,66.0466,66.2946,79307.0
2025-04-17 11:00:00,66.84,67.03,66.48,66.87,544105.0,66.3046,66.493,65.9474,66.3343,544105.0
2025-04-17 11:10:00,66.87,67.05,66.76,67.01,225704.0,66.3343,66.5129,66.2252,66.4732,225704.0
2025-04-17 11:20:00,67.01,67.01,66.78,66.87,116696.0,66.4732,66.4732,66.245,66.3343,116696.0
2025-04-17 11:30:00,66.86,67.02,66.83,66.98,130866.0,66.3244,66.4831,66.2946,66.4434,130866.0
2025-04-17 11:40:00,66.98,67.06,66.89,66.9,318524.0,66.4434,66.5228,66.3542,66.3641,318524.0
2025-04-17 11:50:00,66.91,67.0,66.84,66.93,94828.0,66.374,66.4633,66.3046,66.3938,94828.0
2025-04-17 12:00:00,66.92,67.04,66.84,67.02,230393.0,66.3839,66.503,66.3046,66.4831,230393.0
2025-04-17 12:10:00,67.02,67.1,66.86,67.07,119826.0,66.4831,66.5625,66.3244,66.5327,119826.0
2025-04-17 12:20:00,67.06,67.13,67.0,67.07,198703.0,66.5228,66.5922,66.4633,66.5327,198703.0
2025-04-17 12:30:00,67.05,67.12,66.98,67.07,116355.0,66.5129,66.5823,66.4434,66.5327,116355.0
2025-04-17 12:40:00,67.07,67.12,66.91,67.0,87429.0,66.5327,66.5823,66.374,66.4633,87429.0
2025-04-17 12:50:00,67.0,67.14,66.95,67.11,115661.0,66.4633,66.6022,66.4137,66.5724,115661.0
2025-04-17 13:00:00,67.12,67.25,67.07,67.25,101343.0,66.5823,66.7113,66.5327,66.7113,101343.0
2025-04-17 13:10:00,67.25,67.27,67.15,67.21,88052.0,66.7113,66.7311,66.6121,66.6716,88052.0
2025-04-17 13:20:00,67.21,67.21,67.07,67.07,81993.0,66.6716,66.6716,66.5327,66.5327,81993.0
2025-04-17 13:30:00,67.08,67.17,67.08,67.12,167767.0,66.5426,66.6319,66.5426,66.5823,167767.0
2025-04-17 13:40:00,67.11,67.24,67.0,67.18,71614.0,66.5724,66.7013,66.4633,66.6418,71614.0
2025-04-17 13:50:00,67.18,67.3,67.15,67.28,71623.0,66.6418,66.7609,66.6121,66.741,71623.0
2025-04-17 14:00:00,67.28,67.35,67.23,67.27,131479.0,66.741,66.8105,66.6914,66.7311,131479.0
2025-04-17 14:10:00,67.26,67.26,67.14,67.21,96340.0,66.7212,66.7212,66.6022,66.6716,96340.0
2025-04-17 14:20:00,67.21,67.24,67.06,67.07,116615.0,66.6716,66.7013,66.5228,66.5327,116615.0
2025-04-17 14:30:00,67.07,67.17,67.06,67.16,103055.0,66.5327,66.6319,66.5228,66.622,103055.0
2025-04-17 14:40:00,67.16,67.16,66.93,66.96,138540.0,66.622,66.622,66.3938,66.4236,138540.0
2025-04-17 14:50:00,66.95,67.0,66.88,66.92,87089.0,66.4137,66.4633,66.3442,66.3839,87089.0
2025-04-17 15:00:00,66.91,66.92,66.74,66.79,128298.0,66.374,66.3839,66.2054,66.255,128298.0
2025-04-17 15:10:00,66.79,66.79,66.64,66.74,136465.0,66.255,66.255,66.1062,66.2054,136465.0
2025-04-17 15:20:00,66.74,66.79,66.66,66.7,187552.0,66.2054,66.255,66.126,66.1657,187552.0
2025-04-17 15:30:00,66.7,66.77,66.57,66.64,166329.0,66.1657,66.2351,66.0367,66.1062,166329.0
2025-04-17 15:40:00,66.64,66.71,66.47,66.48,246816.0,66.1062,66.1756,65.9375,65.9474,246816.0
2025-04-17 15:50:00,66.47,66.47,66.14,66.26,1055792.0,65.9375,65.9375,65.6102,65.7292,1055792.0
2025-04-21 09:30:00,65.82,66.06,65.33,65.43,308163.0,65.2927,65.5308,64.8067,64.9058,308163.0
2025-04-21 09:40:00,65.43,65.56,65.25,65.25,190117.0,64.9058,65.0348,64.7273,64.7273,190117.0
2025-04-21 09:50:00,65.26,65.5,65.23,65.48,142526.0,64.7372,64.9753,64.7075,64.9554,142526.0
2025-04-21 10:00:00,65.47,65.53,65.3,65.37,132531.0,64.9455,65.005,64.7769,64.8463,132531.0
2025-04-21 10:10:00,65.36,65.38,65.23,65.31,121714.0,64.8364,64.8562,64.7075,64.7868,121714.0
2025-04-21 10:20:00,65.31,65.33,65.07,65.08,550339.0,64.7868,64.8067,64.5487,64.5587,550339.0
2025-04-21 10:30:00,65.08,65.18,65.03,65.13,134089.0,64.5587,64.6579,64.5091,64.6083,134089.0
2025-04-21 10:40:00,65.13,65.36,65.13,65.35,120433.0,64.6083,64.8364,64.6083,64.8265,120433.0
2025-04-21 10:50:00,65.34,65.36,65.14,65.16,105825.0,64.8166,64.8364,64.6182,64.638,105825.0
2025-04-21 11:00:00,65.16,65.16,64.89,64.91,119594.0,64.638,64.638,64.3702,64.39,119594.0
2025-04-21 11:10:00,64.92,65.0,64.87,64.94,82431.0,64.3999,64.4793,64.3503,64.4198,82431.0
2025-04-21 11:20:00,64.93,64.99,64.86,64.91,92565.0,64.4099,64.4694,64.3404,64.39,92565.0
2025-04-21 11:30:00,64.91,64.93,64.75,64.8,105507.0,64.39,64.4099,64.2313,64.2809,105507.0
2025-04-21 11:40:00,64.8,64.88,64.7,64.72,60100.0,64.2809,64.3603,64.1817,64.2015,60100.0
2025-04-21 11:50:00,64.73,64.83,64.68,64.72,70255.0,64.2115,64.3107,64.1619,64.2015,70255.0
2025-04-21 12:00:00,64.73,64.79,64.69,64.77,61092.0,64.2115,64.271,64.1718,64.2511,61092.0
2025-04-21 12:10:00,64.78,64.8,64.61,64.63,219918.0,64.2611,64.2809,64.0924,64.1123,219918.0
2025-04-21 12:20:00,64.63,64.66,64.55,64.61,79286.0,64.1123,64.142,64.0329,64.0924,79286.0
2025-04-21 12:30:00,64.61,64.7,64.6,64.66,95635.0,64.0924,64.1817,64.0825,64.142,95635.0
2025-04-21 12:40:00,64.66,64.75,64.64,64.67,56431.0,64.142,64.2313,64.1222,64.1519,56431.0
2025-04-21 12:50:00,64.67,64.67,64.46,64.47,136948.0,64.1519,64.1519,63.9436,63.9535,136948.0
2025-04-21 13:00:00,64.46,64.52,64.16,64.23,126552.0,63.9436,64.0031,63.646,63.7155,126552.0
2025-04-21 13:10:00,64.22,64.22,64.05,64.14,141270.0,63.7055,63.7055,63.5369,63.6262,141270.0
2025-04-21 13:20:00,64.14,64.21,64.04,64.07,87228.0,63.6262,63.6956,63.527,63.5567,87228.0
2025-04-21 13:30:00,64.07,64.19,64.02,64.06,148231.0,63.5567,63.6758,63.5071,63.5468,148231.0
2025-04-21 13:40:00,64.06,64.07,63.84,63.89,279055.0,63.5468,63.5567,63.3286,63.3782,279055.0
2025-04-21 13:50:00,63.9,63.99,63.88,63.91,267422.0,63.3881,63.4774,63.3683,63.398,267422.0
2025-04-21 14:00:00,63.91,64.02,63.79,63.83,156114.0,63.398,63.5071,63.279,63.3187,156114.0
2025-04-21 14:10:00,63.82,63.85,63.68,63.85,154937.0,63.3087,63.3385,63.1699,63.3385,154937.0
2025-04-21 14:20:00,63.85,63.98,63.82,63.97,127269.0,63.3385,63.4675,63.3087,63.4575,127269.0
2025-04-21 14:30:00,63.97,64.08,63.94,64.04,447003.0,63.4575,63.5667,63.4278,63.527,447003.0
2025-04-21 14:40:00,64.04,64.04,63.85,63.9,282379.0,63.527,63.527,63.3385,63.3881,282379.0
2025-04-21 14:50:00,63.89,63.93,63.82,63.88,169058.0,63.3782,63.4179,63.3087,63.3683,169058.0
2025-04-21 15:00:00,63.87,63.9,63.67,63.68,176291.0,63.3583,63.3881,63.1599,63.1699,176291.0
2025-04-21 15:10:00,63.68,63.8,63.64,63.77,193965.0,63.1699,63.2889,63.1302,63.2591,193965.0
2025-04-21 15:20:00,63.77,63.95,63.77,63.86,240921.0,63.2591,63.4377,63.2591,63.3484,240921.0
2025-04-21 15:30:00,63.87,64.18,63.84,64.13,283039.0,63.3583,63.6659,63.3286,63.6163,283039.0
2025-04-21 15:40:00,64.14,64.4,64.14,64.4,471773.0,63.6262,63.8841,63.6262,63.8841,471773.0
2025-04-21 15:50:00,64.39,64.78,64.33,64.66,875606.0,63.8742,64.2611,63.8147,64.142,875606.0
2025-04-22 09:30:00,65.45,65.9,65.35,65.78,230298.0,64.9257,65.3721,64.8265,65.253,230298.0
2025-04-22 09:40:00,65.77,65.91,65.65,65.87,192029.0,65.2431,65.382,65.1241,65.3423,192029.0
2025-04-22 09:50:00,65.87,66.22,65.87,66.14,125421.0,65.3423,65.6895,65.3423,65.6102,125421.0
2025-04-22 10:00:00,66.14,66.33,66.13,66.28,125640.0,65.6102,65.7986,65.6002,65.749,125640.0
2025-04-22 10:10:00,66.28,66.38,66.07,66.15,181091.0,65.749,65.8482,65.5407,65.6201,181091.0
2025-04-22 10:20:00,66.14,66.44,66.13,66.33,535437.0,65.6102,65.9078,65.6002,65.7986,535437.0
2025-04-22 10:30:00,66.32,66.4,66.19,66.35,425049.0,65.7887,65.8681,65.6598,65.8185,425049.0
2025-04-22 10:40:00,66.34,66.54,66.34,66.44,189759.0,65.8086,66.007,65.8086,65.9078,189759.0
2025-04-22 10:50:00,66.45,66.58,66.42,66.56,325505.0,65.9177,66.0466,65.8879,66.0268,325505.0
2025-04-22 11:00:00,66.57,66.62,66.46,66.52,264074.0,66.0367,66.0863,65.9276,65.9871,264074.0
2025-04-22 11:10:00,66.51,66.62,66.38,66.4,141586.0,65.9772,66.0863,65.8482,65.8681,141586.0
2025-04-22 11:20:00,66.39,66.5,66.34,66.35,146545.0,65.8582,65.9673,65.8086,65.8185,146545.0
2025-04-22 11:30:00,66.36,66.45,66.33,66.45,124661.0,65.8284,65.9177,65.7986,65.9177,124661.0
2025-04-22 11:40:00,66.45,66.47,66.37,66.39,103195.0,65.9177,65.9375,65.8383,65.8582,103195.0
2025-04-22 11:50:00,66.39,66.59,66.36,66.55,191127.0,65.8582,66.0566,65.8284,66.0169,191127.0
2025-04-22 12:00:00,66.55,66.73,66.49,66.72,321305.0,66.0169,66.1954,65.9574,66.1855,321305.0
2025-04-22 12:10:00,66.72,66.76,66.55,66.56,157767.0,66.1855,66.2252,66.0169,66.0268,157767.0
2025-04-22 12:20:00,66.56,66.74,66.54,66.69,104435.0,66.0268,66.2054,66.007,66.1558,104435.0
2025-04-22 12:30:00,66.7,66.76,66.67,66.72,78131.0,66.1657,66.2252,66.1359,66.1855,78131.0
2025-04-22 12:40:00,66.72,66.8,66.66,66.68,86450.0,66.1855,66.2649,66.126,66.1458,86450.0
2025-04-22 12:50:00,66.68,66.72,66.63,66.64,82121.0,66.1458,66.1855,66.0962,66.1062,82121.0
2025-04-22 13:00:00,66.64,66.73,66.59,66.66,67731.0,66.1062,66.1954,66.0566,66.126,67731.0
2025-04-22 13:10:00,66.64,66.64,66.15,66.3,132423.0,66.1062,66.1062,65.6201,65.7689,132423.0
2025-04-22 13:20:00,66.29,66.38,66.1,66.11,154152.0,65.759,65.8482,65.5705,65.5804,154152.0
2025-04-22 13:30:00,66.11,66.14,65.85,65.98,308653.0,65.5804,65.6102,65.3225,65.4514,308653.0
2025-04-22 13:40:00,65.98,66.03,65.63,65.66,358486.0,65.4514,65.501,65.1042,65.134,358486.0
2025-04-22 13:50:00,65.66,65.71,65.53,65.54,384133.0,65.134,65.1836,65.005,65.015,384133.0
2025-04-22 14:00:00,65.55,65.93,65.55,65.89,452421.0,65.0249,65.4018,65.0249,65.3622,452421.0
2025-04-22 14:10:00,65.88,65.99,65.7,65.86,408771.0,65.3522,65.4614,65.1737,65.3324,408771.0
2025-04-22 14:20:00,65.86,65.97,65.75,65.79,482175.0,65.3324,65.4415,65.2233,65.263,482175.0
2025-04-22 14:30:00,65.78,66.17,65.75,66.06,423900.0,65.253,65.6399,65.2233,65.5308,423900.0
2025-04-22 14:40:00,66.06,66.27,66.04,66.25,179871.0,65.5308,65.7391,65.511,65.7193,179871.0
2025-04-22 14:50:00,66.26,66.45,66.26,66.29,173509.0,65.7292,65.9177,65.7292,65.759,173509.0
2025-04-22 15:00:00,66.29,66.41,66.19,66.19,163146.0,65.759,65.878,65.6598,65.6598,163146.0
2025-04-22 15:10:00,66.2,66.26,66.06,66.21,173709.0,65.6697,65.7292,65.5308,65.6796,173709.0
2025-04-22 15:20:00,66.21,66.24,66.11,66.21,290254.0,65.6796,65.7094,65.5804,65.6796,290254.0
2025-04-22 15:30:00,66.2,66.6,66.14,66.51,329039.0,65.6697,66.0665,65.6102,65.9772,329039.0
2025-04-22 15:40:00,66.51,66.71,66.45,66.66,274147.0,65.9772,66.1756,65.9177,66.126,274147.0
2025-04-22 15:50:00,66.66,66.74,66.39,66.67,1115595.0,66.126,66.2054,65.8582,66.1359,1115595.0
2025-04-23 09:30:00,67.55,68.77,67.34,68.38,891274.0,67.0089,68.2191,66.8005,67.8322,891274.0
2025-04-23 09:40:00,68.38,69.09,68.37,69.06,422571.0,67.8322,68.5365,67.8223,68.5068,422571.0
2025-04-23 09:50:00,69.05,69.08,68.3,68.44,311558.0,68.4969,68.5266,67.7529,67.8917,311558.0
2025-04-23 10:00:00,68.46,68.79,68.16,68.57,1046851.0,67.9116,68.2389,67.614,68.0207,1046851.0
2025-04-23 10:10:00,68.58,68.62,68.02,68.05,496811.0,68.0306,68.0703,67.4751,67.5049,496811.0
2025-04-23 10:20:00,68.05,68.99,68.01,68.89,556321.0,67.5049,68.4373,67.4652,68.3381,556321.0
2025-04-23 10:30:00,68.89,69.1,68.75,69.07,417696.0,68.3381,68.5464,68.1993,68.5167,417696.0
2025-04-23 10:40:00,69.07,69.09,68.77,68.88,697320.0,68.5167,68.5365,68.2191,68.3282,697320.0
2025-04-23 10:50:00,68.88,69.03,68.72,68.91,206997.0,68.3282,68.477,68.1695,68.358,206997.0
2025-04-23 11:00:00,68.89,69.02,68.78,68.94,159580.0,68.3381,68.4671,68.229,68.3877,159580.0
2025-04-23 11:10:00,68.91,68.91,68.36,68.48,233097.0,68.358,68.358,67.8124,67.9314,233097.0
2025-04-23 11:20:00,68.49,68.5,67.86,67.95,361896.0,67.9413,67.9513,67.3164,67.4057,361896.0
2025-04-23 11:30:00,67.95,68.12,67.79,67.87,277566.0,67.4057,67.5743,67.2469,67.3263,277566.0
2025-04-23 11:40:00,67.88,67.99,67.5,67.53,261366.0,67.3362,67.4453,66.9593,66.989,261366.0
2025-04-23 11:50:00,67.55,67.8,67.55,67.72,226419.0,67.0089,67.2569,67.0089,67.1775,226419.0
2025-04-23 12:00:00,67.72,67.74,67.46,67.48,168330.0,67.1775,67.1973,66.9196,66.9394,168330.0
2025-04-23 12:10:00,67.47,67.56,67.15,67.2,212801.0,66.9295,67.0188,66.6121,66.6617,212801.0
2025-04-23 12:20:00,67.17,67.35,67.07,67.29,236401.0,66.6319,66.8105,66.5327,66.7509,236401.0
2025-04-23 12:30:00,67.3,67.54,67.3,67.49,132093.0,66.7609,66.9989,66.7609,66.9493,132093.0
2025-04-23 12:40:00,67.48,67.54,67.34,67.36,123445.0,66.9394,66.9989,66.8005,66.8204,123445.0
2025-04-23 12:50:00,67.37,67.73,67.33,67.73,145963.0,66.8303,67.1874,66.7906,67.1874,145963.0
2025-04-23 13:00:00,67.72,68.07,67.47,68.06,136561.0,67.1775,67.5247,66.9295,67.5148,136561.0
2025-04-23 13:10:00,68.07,68.32,68.07,68.13,160070.0,67.5247,67.7727,67.5247,67.5842,160070.0
2025-04-23 13:20:00,68.14,68.25,67.97,67.97,180555.0,67.5941,67.7033,67.4255,67.4255,180555.0
2025-04-23 13:30:00,67.98,68.08,67.74,67.81,115711.0,67.4354,67.5346,67.1973,67.2668,115711.0
2025-04-23 13:40:00,67.82,67.82,67.54,67.58,209756.0,67.2767,67.2767,66.9989,67.0386,209756.0
2025-04-23 13:50:00,67.58,67.98,67.56,67.94,71715.0,67.0386,67.4354,67.0188,67.3957,71715.0
2025-04-23 14:00:00,67.94,67.99,67.77,67.82,99079.0,67.3957,67.4453,67.2271,67.2767,99079.0
2025-04-23 14:10:00,67.8,67.98,67.78,67.93,129746.0,67.2569,67.4354,67.237,67.3858,129746.0
2025-04-23 14:20:00,67.94,68.0,67.6,67.63,128390.0,67.3957,67.4553,67.0585,67.0882,128390.0
2025-04-23 14:30:00,67.63,67.76,67.62,67.7,97829.0,67.0882,67.2172,67.0783,67.1577,97829.0
2025-04-23 14:40:00,67.69,67.7,67.6,67.7,117665.0,67.1477,67.1577,67.0585,67.1577,117665.0
2025-04-23 14:50:00,67.7,67.76,67.53,67.64,162918.0,67.1577,67.2172,66.989,67.0981,162918.0
2025-04-23 15:00:00,67.64,67.7,67.25,67.29,299376.0,67.0981,67.1577,66.7113,66.7509,299376.0
2025-04-23 15:10:00,67.29,67.48,67.17,67.41,381452.0,66.7509,66.9394,66.6319,66.87,381452.0
2025-04-23 15:20:00,67.41,67.47,67.21,67.35,262658.0,66.87,66.9295,66.6716,66.8105,262658.0
2025-04-23 15:30:00,67.35,67.46,67.23,67.23,355409.0,66.8105,66.9196,66.6914,66.6914,355409.0
2025-04-23 15:40:00,67.23,67.64,67.2,67.3,690926.0,66.6914,67.0981,66.6617,66.7609,690926.0
2025-04-23 15:50:00,67.32,67.49,66.99,67.26,2389846.0,66.7807,66.9493,66.4534,66.7212,2389846.0
2025-04-24 09:30:00,67.04,67.2,65.85,65.96,401205.0,66.503,66.6617,65.3225,65.4316,401205.0
2025-04-24 09:40:00,65.91,66.14,65.75,65.8,470632.0,65.382,65.6102,65.2233,65.2729,470632.0
2025-04-24 09:50:00,65.8,66.19,65.73,66.12,344623.0,65.2729,65.6598,65.2034,65.5903,344623.0
2025-04-24 10:00:00,66.15,66.25,65.35,65.53,435858.0,65.6201,65.7193,64.8265,65.005,435858.0
2025-04-24 10:10:00,65.51,65.86,65.45,65.8,317789.0,64.9852,65.3324,64.9257,65.2729,317789.0
2025-04-24 10:20:00,65.79,65.9,65.58,65.7,295722.0,65.263,65.3721,65.0546,65.1737,295722.0
2025-04-24 10:30:00,65.68,65.76,65.45,65.62,233913.0,65.1538,65.2332,64.9257,65.0943,233913.0
2025-04-24 10:40:00,65.62,65.66,65.4,65.59,355141.0,65.0943,65.134,64.8761,65.0646,355141.0
2025-04-24 10:50:00,65.6,65.69,65.4,65.51,179641.0,65.0745,65.1638,64.8761,64.9852,179641.0
2025-04-24 11:00:00,65.55,65.61,65.24,65.28,179779.0,65.0249,65.0844,64.7174,64.7571,179779.0
2025-04-24 11:10:00,65.28,65.67,65.27,65.58,168863.0,64.7571,65.1439,64.7471,65.0546,168863.0
2025-04-24 11:20:00,65.57,65.74,65.55,65.7,433767.0,65.0447,65.2134,65.0249,65.1737,433767.0
2025-04-24 11:30:00,65.7,65.95,65.56,65.74,165754.0,65.1737,65.4217,65.0348,65.2134,165754.0
2025-04-24 11:40:00,65.76,65.82,65.69,65.8,116596.0,65.2332,65.2927,65.1638,65.2729,116596.0
2025-04-24 11:50:00,65.8,65.81,65.6,65.71,232754.0,65.2729,65.2828,65.0745,65.1836,232754.0
2025-04-24 12:00:00,65.71,65.89,65.67,65.67,146397.0,65.1836,65.3622,65.1439,65.1439,146397.0
2025-04-24 12:10:00,65.68,65.84,65.65,65.73,86860.0,65.1538,65.3126,65.1241,65.2034,86860.0
2025-04-24 12:20:00,65.74,65.82,65.65,65.66,139175.0,65.2134,65.2927,65.1241,65.134,139175.0
2025-04-24 12:30:00,65.66,65.82,65.65,65.73,111294.0,65.134,65.2927,65.1241,65.2034,111294.0
2025-04-24 12:40:00,65.73,65.85,65.72,65.81,112571.0,65.2034,65.3225,65.1935,65.2828,112571.0
2025-04-24 12:50:00,65.81,66.0,65.77,65.86,235020.0,65.2828,65.4713,65.2431,65.3324,235020.0
2025-04-24 13:00:00,65.89,65.95,65.79,65.94,134294.0,65.3622,65.4217,65.263,65.4118,134294.0
2025-04-24 13:10:00,65.94,66.17,65.92,66.12,221110.0,65.4118,65.6399,65.3919,65.5903,221110.0
2025-04-24 13:20:00,66.13,66.2,66.02,66.04,156083.0,65.6002,65.6697,65.4911,65.511,156083.0
2025-04-24 13:30:00,66.06,66.16,65.96,65.97,130380.0,65.5308,65.63,65.4316,65.4415,130380.0
2025-04-24 13:40:00,65.97,66.0,65.75,65.84,121354.0,65.4415,65.4713,65.2233,65.3126,121354.0
2025-04-24 13:50:00,65.84,65.85,65.66,65.75,143627.0,65.3126,65.3225,65.134,65.2233,143627.0
2025-04-24 14:00:00,65.74,65.99,65.71,65.89,127941.0,65.2134,65.4614,65.1836,65.3622,127941.0
2025-04-24 14:10:00,65.89,65.93,65.79,65.85,109557.0,65.3622,65.4018,65.263,65.3225,109557.0
2025-04-24 14:20:00,65.85,65.87,65.8,65.84,90795.0,65.3225,65.3423,65.2729,65.3126,90795.0
2025-04-24 14:30:00,65.84,66.03,65.83,66.01,150817.0,65.3126,65.501,65.3026,65.4812,150817.0
2025-04-24 14:40:00,66.0,66.01,65.87,65.92,122362.0,65.4713,65.4812,65.3423,65.3919,122362.0
2025-04-24 14:50:00,65.92,66.01,65.89,65.96,88025.0,65.3919,65.4812,65.3622,65.4316,88025.0
2025-04-24 15:00:00,65.96,65.96,65.76,65.86,135224.0,65.4316,65.4316,65.2332,65.3324,135224.0
2025-04-24 15:10:00,65.85,65.87,65.65,65.81,163677.0,65.3225,65.3423,65.1241,65.2828,163677.0
2025-04-24 15:20:00,65.81,65.99,65.8,65.88,243820.0,65.2828,65.4614,65.2729,65.3522,243820.0
2025-04-24 15:30:00,65.88,66.25,65.87,66.23,223097.0,65.3522,65.7193,65.3423,65.6994,223097.0
2025-04-24 15:40:00,66.23,66.43,66.22,66.39,296814.0,65.6994,65.8978,65.6895,65.8582,296814.0
2025-04-24 15:50:00,66.38,66.56,66.3,66.34,962309.0,65.8482,66.0268,65.7689,65.8086,962309.0
2025-04-25 09:30:00,66.66,66.87,66.3,66.49,263128.0,66.126,66.3343,65.7689,65.9574,263128.0
2025-04-25 09:40:00,66.5,66.54,65.77,65.86,118688.0,65.9673,66.007,65.2431,65.3324,118688.0
2025-04-25 09:50:00,65.86,65.99,65.6,65.62,107668.0,65.3324,65.4614,65.0745,65.0943,107668.0
2025-04-25 10:00:00,65.68,65.89,65.57,65.89,96882.0,65.1538,65.3622,65.0447,65.3622,96882.0
2025-04-25 10:10:00,65.89,66.03,65.81,65.87,93902.0,65.3622,65.501,65.2828,65.3423,93902.0
2025-04-25 10:20:00,65.87,65.91,65.52,65.56,304680.0,65.3423,65.382,64.9951,65.0348,304680.0
2025-04-25 10:30:00,65.55,65.61,65.42,65.46,165751.0,65.0249,65.0844,64.8959,64.9356,165751.0
2025-04-25 10:40:00,65.45,65.72,65.43,65.71,72586.0,64.9257,65.1935,64.9058,65.1836,72586.0
2025-04-25 10:50:00,65.7,65.79,65.62,65.78,76288.0,65.1737,65.263,65.0943,65.253,76288.0
2025-04-25 11:00:00,65.78,65.81,65.7,65.78,77737.0,65.253,65.2828,65.1737,65.253,77737.0
2025-04-25 11:10:00,65.77,65.82,65.62,65.62,51666.0,65.2431,65.2927,65.0943,65.0943,51666.0
2025-04-25 11:20:00,65.63,65.77,65.58,65.6,81994.0,65.1042,65.2431,65.0546,65.0745,81994.0
2025-04-25 11:30:00,65.61,65.63,65.53,65.59,83648.0,65.0844,65.1042,65.005,65.0646,83648.0
2025-04-25 11:40:00,65.59,65.63,65.42,65.44,145621.0,65.0646,65.1042,64.8959,64.9158,145621.0
2025-04-25 11:50:00,65.43,65.61,65.43,65.53,112517.0,64.9058,65.0844,64.9058,65.005,112517.0
2025-04-25 12:00:00,65.53,65.73,65.52,65.66,76034.0,65.005,65.2034,64.9951,65.134,76034.0
2025-04-25 12:10:00,65.67,65.74,65.63,65.72,54286.0,65.1439,65.2134,65.1042,65.1935,54286.0
2025-04-25 12:20:00,65.74,65.82,65.69,65.77,61966.0,65.2134,65.2927,65.1638,65.2431,61966.0
2025-04-25 12:30:00,65.79,65.79,65.69,65.72,70598.0,65.263,65.263,65.1638,65.1935,70598.0
2025-04-25 12:40:00,65.72,65.72,65.56,65.58,68097.0,65.1935,65.1935,65.0348,65.0546,68097.0
2025-04-25 12:50:00,65.58,65.59,65.51,65.53,56406.0,65.0546,65.0646,64.9852,65.005,56406.0
2025-04-25 13:00:00,65.52,65.53,65.36,65.43,76572.0,64.9951,65.005,64.8364,64.9058,76572.0
2025-04-25 13:10:00,65.44,65.59,65.43,65.56,48468.0,64.9158,65.0646,64.9058,65.0348,48468.0
2025-04-25 13:20:00,65.56,65.64,65.54,65.63,61357.0,65.0348,65.1142,65.015,65.1042,61357.0
2025-04-25 13:30:00,65.62,65.72,65.53,65.56,109670.0,65.0943,65.1935,65.005,65.0348,109670.0
2025-04-25 13:40:00,65.56,65.72,65.53,65.65,274741.0,65.0348,65.1935,65.005,65.1241,274741.0
2025-04-25 13:50:00,65.65,65.66,65.52,65.61,119912.0,65.1241,65.134,64.9951,65.0844,119912.0
2025-04-25 14:00:00,65.61,65.95,65.54,65.95,141250.0,65.0844,65.4217,65.015,65.4217,141250.0
2025-04-25 14:10:00,65.95,66.21,65.92,66.03,203790.0,65.4217,65.6796,65.3919,65.501,203790.0
2025-04-25 14:20:00,66.03,66.22,66.03,66.15,159258.0,65.501,65.6895,65.501,65.6201,159258.0
2025-04-25 14:30:00,66.15,66.21,66.06,66.09,105993.0,65.6201,65.6796,65.5308,65.5606,105993.0
2025-04-25 14:40:00,66.09,66.14,65.99,65.99,111841.0,65.5606,65.6102,65.4614,65.4614,111841.0
2025-04-25 14:50:00,66.0,66.03,65.86,65.87,113823.0,65.4713,65.501,65.3324,65.3423,113823.0
2025-04-25 15:00:00,65.87,66.15,65.83,66.09,307761.0,65.3423,65.6201,65.3026,65.5606,307761.0
2025-04-25 15:10:00,66.1,66.17,66.0,66.1,102406.0,65.5705,65.6399,65.4713,65.5705,102406.0
2025-04-25 15:20:00,66.1,66.17,66.02,66.04,126150.0,65.5705,65.6399,65.4911,65.511,126150.0
2025-04-25 15:30:00,66.05,66.11,65.92,66.02,131248.0,65.5209,65.5804,65.3919,65.4911,131248.0
2025-04-25 15:40:00,66.04,66.13,65.97,66.09,136716.0,65.511,65.6002,65.4415,65.5606,136716.0
2025-04-25 15:50:00,66.11,66.14,65.98,66.08,616498.0,65.5804,65.6102,65.4514,65.5506,616498.0
2025-04-28 09:30:00,66.16,66.34,65.97,66.08,287285.0,65.63,65.8086,65.4415,65.5506,287285.0
2025-04-28 09:40:00,66.06,66.1,65.62,65.71,123868.0,65.5308,65.5705,65.0943,65.1836,123868.0
2025-04-28 09:50:00,65.7,65.76,65.45,65.54,113406.0,65.1737,65.2332,64.9257,65.015,113406.0
2025-04-28 10:00:00,65.55,65.59,65.35,65.42,125727.0,65.0249,65.0646,64.8265,64.8959,125727.0
2025-04-28 10:10:00,65.43,65.54,65.28,65.53,93084.0,64.9058,65.015,64.7571,65.005,93084.0
2025-04-28 10:20:00,65.53,65.76,65.53,65.58,119548.0,65.005,65.2332,65.005,65.0546,119548.0
2025-04-28 10:30:00,65.61,65.92,65.51,65.84,119717.0,65.0844,65.3919,64.9852,65.3126,119717.0
2025-04-28 10:40:00,65.85,66.06,65.76,66.03,85523.0,65.3225,65.5308,65.2332,65.501,85523.0
2025-04-28 10:50:00,66.03,66.12,65.94,66.08,64567.0,65.501,65.5903,65.4118,65.5506,64567.0
2025-04-28 11:00:00,66.08,66.21,66.04,66.13,58146.0,65.5506,65.6796,65.511,65.6002,58146.0
2025-04-28 11:10:00,66.14,66.19,66.09,66.16,41098.0,65.6102,65.6598,65.5606,65.63,41098.0
2025-04-28 11:20:00,66.17,66.23,66.1,66.18,51005.0,65.6399,65.6994,65.5705,65.6498,51005.0
2025-04-28 11:30:00,66.18,66.2,65.97,66.03,119480.0,65.6498,65.6697,65.4415,65.501,119480.0
2025-04-28 11:40:00,66.03,66.14,65.97,65.98,61623.0,65.501,65.6102,65.4415,65.4514,61623.0
2025-04-28 11:50:00,65.97,66.09,65.94,65.97,63103.0,65.4415,65.5606,65.4118,65.4415,63103.0
2025-04-28 12:00:00,65.96,65.97,65.77,65.88,44347.0,65.4316,65.4415,65.2431,65.3522,44347.0
2025-04-28 12:10:00,65.87,65.95,65.87,65.93,42895.0,65.3423,65.4217,65.3423,65.4018,42895.0
2025-04-28 12:20:00,65.94,65.96,65.9,65.91,40467.0,65.4118,65.4316,65.3721,65.382,40467.0
2025-04-28 12:30:00,65.9,65.94,65.78,65.84,71006.0,65.3721,65.4118,65.253,65.3126,71006.0
2025-04-28 12:40:00,65.84,65.88,65.81,65.84,48206.0,65.3126,65.3522,65.2828,65.3126,48206.0
2025-04-28 12:50:00,65.84,65.85,65.74,65.8,56463.0,65.3126,65.3225,65.2134,65.2729,56463.0
2025-04-28 13:00:00,65.79,65.85,65.73,65.75,53775.0,65.263,65.3225,65.2034,65.2233,53775.0
2025-04-28 13:10:00,65.74,65.75,65.66,65.7,65714.0,65.2134,65.2233,65.134,65.1737,65714.0
2025-04-28 13:20:00,65.7,65.76,65.63,65.64,87514.0,65.1737,65.2332,65.1042,65.1142,87514.0
2025-04-28 13:30:00,65.64,65.72,65.57,65.7,111153.0,65.1142,65.1935,65.0447,65.1737,111153.0
2025-04-28 13:40:00,65.7,65.78,65.69,65.76,59265.0,65.1737,65.253,65.1638,65.2332,59265.0
2025-04-28 13:50:00,65.78,65.85,65.74,65.82,49986.0,65.253,65.3225,65.2134,65.2927,49986.0
2025-04-28 14:00:00,65.82,65.86,65.78,65.82,50473.0,65.2927,65.3324,65.253,65.2927,50473.0
2025-04-28 14:10:00,65.82,65.84,65.77,65.8,61373.0,65.2927,65.3126,65.2431,65.2729,61373.0
2025-04-28 14:20:00,65.8,65.99,65.8,65.99,60134.0,65.2729,65.4614,65.2729,65.4614,60134.0
2025-04-28 14:30:00,65.99,66.0,65.9,65.9,67157.0,65.4614,65.4713,65.3721,65.3721,67157.0
2025-04-28 14:40:00,65.91,65.97,65.88,65.95,62169.0,65.382,65.4415,65.3522,65.4217,62169.0
2025-04-28 14:50:00,65.95,65.97,65.89,65.9,69645.0,65.4217,65.4415,65.3622,65.3721,69645.0
2025-04-28 15:00:00,65.91,66.04,65.91,66.03,69313.0,65.382,65.511,65.382,65.501,69313.0
2025-04-28 15:10:00,66.03,66.1,65.99,66.03,60791.0,65.501,65.5705,65.4614,65.501,60791.0
2025-04-28 15:20:00,66.04,66.14,66.02,66.06,101891.0,65.511,65.6102,65.4911,65.5308,101891.0
2025-04-28 15:30:00,66.05,66.12,65.99,66.01,163820.0,65.5209,65.5903,65.4614,65.4812,163820.0
2025-04-28 15:40:00,66.01,66.14,65.96,66.11,179883.0,65.4812,65.6102,65.4316,65.5804,179883.0
2025-04-28 15:50:00,66.11,66.32,66.06,66.17,587453.0,65.5804,65.7887,65.5308,65.6399,587453.0
2025-04-29 09:30:00,66.05,66.36,65.72,66.36,234176.0,65.5209,65.8284,65.1935,65.8284,234176.0
2025-04-29 09:40:00,66.35,66.64,66.29,66.59,104080.0,65.8185,66.1062,65.759,66.0566,104080.0
2025-04-29 09:50:00,66.59,66.73,66.45,66.53,80381.0,66.0566,66.1954,65.9177,65.997,80381.0
2025-04-29 10:00:00,66.52,66.65,66.42,66.56,139097.0,65.9871,66.1161,65.8879,66.0268,139097.0
2025-04-29 10:10:00,66.57,66.65,66.44,66.48,89543.0,66.0367,66.1161,65.9078,65.9474,89543.0
2025-04-29 10:20:00,66.47,66.48,66.26,66.39,49558.0,65.9375,65.9474,65.7292,65.8582,49558.0
2025-04-29 10:30:00,66.39,66.52,66.32,66.47,91014.0,65.8582,65.9871,65.7887,65.9375,91014.0
2025-04-29 10:40:00,66.47,66.7,66.44,66.7,112691.0,65.9375,66.1657,65.9078,66.1657,112691.0
2025-04-29 10:50:00,66.7,66.73,66.56,66.72,135454.0,66.1657,66.1954,66.0268,66.1855,135454.0
2025-04-29 11:00:00,66.72,66.79,66.65,66.69,140310.0,66.1855,66.255,66.1161,66.1558,140310.0
2025-04-29 11:10:00,66.67,66.67,66.43,66.44,65629.0,66.1359,66.1359,65.8978,65.9078,65629.0
2025-04-29 11:20:00,66.43,66.47,66.35,66.46,92583.0,65.8978,65.9375,65.8185,65.9276,92583.0
2025-04-29 11:30:00,66.46,66.48,66.32,66.4,39682.0,65.9276,65.9474,65.7887,65.8681,39682.0
2025-04-29 11:40:00,66.4,66.61,66.39,66.61,58387.0,65.8681,66.0764,65.8582,66.0764,58387.0
2025-04-29 11:50:00,66.6,66.62,66.52,66.57,67340.0,66.0665,66.0863,65.9871,66.0367,67340.0
2025-04-29 12:00:00,66.57,66.66,66.52,66.66,170550.0,66.0367,66.126,65.9871,66.126,170550.0
2025-04-29 12:10:00,66.65,66.8,66.64,66.77,82687.0,66.1161,66.2649,66.1062,66.2351,82687.0
2025-04-29 12:20:00,66.76,67.01,66.76,67.0,89128.0,66.2252,66.4732,66.2252,66.4633,89128.0
2025-04-29 12:30:00,67.01,67.06,66.96,66.99,61013.0,66.4732,66.5228,66.4236,66.4534,61013.0
2025-04-29 12:40:00,66.99,67.06,66.88,66.91,60514.0,66.4534,66.5228,66.3442,66.374,60514.0
2025-04-29 12:50:00,66.91,67.03,66.9,66.95,58704.0,66.374,66.493,66.3641,66.4137,58704.0
2025-04-29 13:00:00,66.96,66.96,66.88,66.91,58577.0,66.4236,66.4236,66.3442,66.374,58577.0
2025-04-29 13:10:00,66.9,67.04,66.88,67.03,46601.0,66.3641,66.503,66.3442,66.493,46601.0
2025-04-29 13:20:00,67.03,67.05,66.99,67.04,43037.0,66.493,66.5129,66.4534,66.503,43037.0
2025-04-29 13:30:00,67.04,67.14,66.98,67.08,80935.0,66.503,66.6022,66.4434,66.5426,80935.0
2025-04-29 13:40:00,67.09,67.14,66.96,67.09,163916.0,66.5526,66.6022,66.4236,66.5526,163916.0
2025-04-29 13:50:00,67.09,67.1,66.86,66.92,126948.0,66.5526,66.5625,66.3244,66.3839,126948.0
2025-04-29 14:00:00,66.91,66.94,66.78,66.86,119064.0,66.374,66.4038,66.245,66.3244,119064.0
2025-04-29 14:10:00,66.87,66.87,66.79,66.8,85079.0,66.3343,66.3343,66.255,66.2649,85079.0
2025-04-29 14:20:00,66.81,66.82,66.66,66.74,93360.0,66.2748,66.2847,66.126,66.2054,93360.0
2025-04-29 14:30:00,66.74,66.83,66.74,66.8,105016.0,66.2054,66.2946,66.2054,66.2649,105016.0
2025-04-29 14:40:00,66.81,66.86,66.74,66.77,125474.0,66.2748,66.3244,66.2054,66.2351,125474.0
2025-04-29 14:50:00,66.77,66.83,66.74,66.79,82508.0,66.2351,66.2946,66.2054,66.255,82508.0
2025-04-29 15:00:00,66.8,66.93,66.76,66.91,123505.0,66.2649,66.3938,66.2252,66.374,123505.0
2025-04-29 15:10:00,66.92,66.96,66.82,66.94,182410.0,66.3839,66.4236,66.2847,66.4038,182410.0
2025-04-29 15:20:00,66.94,66.96,66.86,66.91,124939.0,66.4038,66.4236,66.3244,66.374,124939.0
2025-04-29 15:30:00,66.92,66.94,66.8,66.89,142273.0,66.3839,66.4038,66.2649,66.3542,142273.0
2025-04-29 15:40:00,66.91,67.16,66.89,67.13,186050.0,66.374,66.622,66.3542,66.5922,186050.0
2025-04-29 15:50:00,67.14,67.4,67.07,67.25,877977.0,66.6022,66.8601,66.5327,66.7113,877977.0
2025-04-30 09:30:00,67.01,67.21,66.08,66.15,354177.0,66.4732,66.6716,65.5506,65.6201,354177.0
2025-04-30 09:40:00,66.15,66.16,65.78,65.8,99627.0,65.6201,65.63,65.253,65.2729,99627.0
2025-04-30 09:50:00,65.82,65.95,65.55,65.61,233377.0,65.2927,65.4217,65.0249,65.0844,233377.0
2025-04-30 10:00:00,65.59,65.7,65.46,65.58,131357.0,65.0646,65.1737,64.9356,65.0546,131357.0
2025-04-30 10:10:00,65.56,65.85,65.56,65.85,123627.0,65.0348,65.3225,65.0348,65.3225,123627.0
2025-04-30 10:20:00,65.87,65.95,65.72,65.78,202479.0,65.3423,65.4217,65.1935,65.253,202479.0
2025-04-30 10:30:00,65.77,65.96,65.77,65.95,136803.0,65.2431,65.4316,65.2431,65.4217,136803.0
2025-04-30 10:40:00,65.95,66.03,65.86,66.03,177129.0,65.4217,65.501,65.3324,65.501,177129.0
2025-04-30 10:50:00,66.03,66.15,65.97,66.1,115396.0,65.501,65.6201,65.4415,65.5705,115396.0
2025-04-30 11:00:00,66.12,66.24,66.06,66.23,84226.0,65.5903,65.7094,65.5308,65.6994,84226.0
2025-04-30 11:10:00,66.23,66.39,66.22,66.33,76552.0,65.6994,65.8582,65.6895,65.7986,76552.0
2025-04-30 11:20:00,66.34,66.45,66.29,66.41,108931.0,65.8086,65.9177,65.759,65.878,108931.0
2025-04-30 11:30:00,66.41,66.44,66.32,66.38,59682.0,65.878,65.9078,65.7887,65.8482,59682.0
2025-04-30 11:40:00,66.39,66.39,66.15,66.16,55545.0,65.8582,65.8582,65.6201,65.63,55545.0
2025-04-30 11:50:00,66.17,66.23,66.11,66.21,94943.0,65.6399,65.6994,65.5804,65.6796,94943.0
2025-04-30 12:00:00,66.23,66.26,66.09,66.26,69461.0,65.6994,65.7292,65.5606,65.7292,69461.0
2025-04-30 12:10:00,66.26,66.3,66.1,66.13,53809.0,65.7292,65.7689,65.5705,65.6002,53809.0
2025-04-30 12:20:00,66.13,66.27,66.12,66.14,143306.0,65.6002,65.7391,65.5903,65.6102,143306.0
2025-04-30 12:30:00,66.13,66.25,66.07,66.19,72756.0,65.6002,65.7193,65.5407,65.6598,72756.0
2025-04-30 12:40:00,66.19,66.35,66.19,66.28,69323.0,65.6598,65.8185,65.6598,65.749,69323.0
2025-04-30 12:50:00,66.28,66.4,66.25,66.35,62089.0,65.749,65.8681,65.7193,65.8185,62089.0
2025-04-30 13:00:00,66.35,66.37,66.12,66.14,65220.0,65.8185,65.8383,65.5903,65.6102,65220.0
2025-04-30 13:10:00,66.13,66.15,65.99,66.14,67090.0,65.6002,65.6201,65.4614,65.6102,67090.0
2025-04-30 13:20:00,66.14,66.29,66.1,66.28,61052.0,65.6102,65.759,65.5705,65.749,61052.0
2025-04-30 13:30:00,66.28,66.39,66.26,66.32,66788.0,65.749,65.8582,65.7292,65.7887,66788.0
2025-04-30 13:40:00,66.32,66.38,66.27,66.29,66336.0,65.7887,65.8482,65.7391,65.759,66336.0
2025-04-30 13:50:00,66.28,66.39,66.26,66.27,65930.0,65.749,65.8582,65.7292,65.7391,65930.0
2025-04-30 14:00:00,66.27,66.63,66.25,66.48,145416.0,65.7391,66.0962,65.7193,65.9474,145416.0
2025-04-30 14:10:00,66.48,66.57,66.34,66.35,90656.0,65.9474,66.0367,65.8086,65.8185,90656.0
2025-04-30 14:20:00,66.35,66.38,66.12,66.17,66778.0,65.8185,65.8482,65.5903,65.6399,66778.0
2025-04-30 14:30:00,66.16,66.19,65.97,66.02,106016.0,65.63,65.6598,65.4415,65.4911,106016.0
2025-04-30 14:40:00,66.02,66.15,66.01,66.1,63023.0,65.4911,65.6201,65.4812,65.5705,63023.0
2025-04-30 14:50:00,66.1,66.14,65.97,66.01,57251.0,65.5705,65.6102,65.4415,65.4812,57251.0
2025-04-30 15:00:00,66.01,66.26,66.0,66.25,110021.0,65.4812,65.7292,65.4713,65.7193,110021.0
2025-04-30 15:10:00,66.25,66.31,66.22,66.23,102906.0,65.7193,65.7788,65.6895,65.6994,102906.0
2025-04-30 15:20:00,66.23,66.35,66.16,66.2,162088.0,65.6994,65.8185,65.63,65.6697,162088.0
2025-04-30 15:30:00,66.21,66.24,65.95,66.01,141126.0,65.6796,65.7094,65.4217,65.4812,141126.0
2025-04-30 15:40:00,66.02,66.64,65.99,66.6,249251.0,65.4911,66.1062,65.4614,66.0665,249251.0
2025-04-30 15:50:00,66.61,67.07,66.59,66.84,1284881.0,66.0764,66.5327,66.0566,66.3046,1284881.0
2025-05-01 09:30:00,67.49,67.5,66.79,67.11,389663.0,66.9493,66.9593,66.255,66.5724,389663.0
2025-05-01 09:40:00,67.11,67.52,67.09,67.46,282755.0,66.5724,66.9791,66.5526,66.9196,282755.0
2025-05-01 09:50:00,67.47,67.63,67.22,67.26,154456.0,66.9295,67.0882,66.6815,66.7212,154456.0
2025-05-01 10:00:00,67.27,67.39,67.1,67.26,226789.0,66.7311,66.8501,66.5625,66.7212,226789.0
2025-05-01 10:10:00,67.27,67.38,67.21,67.21,128241.0,66.7311,66.8402,66.6716,66.6716,128241.0
2025-05-01 10:20:00,67.22,67.34,67.21,67.25,96680.0,66.6815,66.8005,66.6716,66.7113,96680.0
2025-05-01 10:30:00,67.25,67.26,67.05,67.13,105277.0,66.7113,66.7212,66.5129,66.5922,105277.0
2025-05-01 10:40:00,67.14,67.19,67.04,67.15,116235.0,66.6022,66.6518,66.503,66.6121,116235.0
2025-05-01 10:50:00,67.15,67.44,67.12,67.39,67156.0,66.6121,66.8997,66.5823,66.8501,67156.0
2025-05-01 11:00:00,67.39,67.43,67.25,67.37,108489.0,66.8501,66.8898,66.7113,66.8303,108489.0
2025-05-01 11:10:00,67.37,67.41,67.16,67.18,143105.0,66.8303,66.87,66.622,66.6418,143105.0
2025-05-01 11:20:00,67.18,67.19,67.01,67.01,83725.0,66.6418,66.6518,66.4732,66.4732,83725.0
2025-05-01 11:30:00,67.01,67.02,66.87,66.91,121880.0,66.4732,66.4831,66.3343,66.374,121880.0
2025-05-01 11:40:00,66.92,66.97,66.76,66.83,91165.0,66.3839,66.4335,66.2252,66.2946,91165.0
2025-05-01 11:50:00,66.82,66.87,66.64,66.71,89897.0,66.2847,66.3343,66.1062,66.1756,89897.0
2025-05-01 12:00:00,66.72,66.83,66.66,66.73,92345.0,66.1855,66.2946,66.126,66.1954,92345.0
2025-05-01 12:10:00,66.73,66.74,66.48,66.66,86468.0,66.1954,66.2054,65.9474,66.126,86468.0
2025-05-01 12:20:00,66.66,66.68,66.5,66.53,124917.0,66.126,66.1458,65.9673,65.997,124917.0
2025-05-01 12:30:00,66.53,66.55,66.4,66.46,145089.0,65.997,66.0169,65.8681,65.9276,145089.0
2025-05-01 12:40:00,66.46,66.46,66.35,66.39,134962.0,65.9276,65.9276,65.8185,65.8582,134962.0
2025-05-01 12:50:00,66.39,66.42,66.24,66.27,186585.0,65.8582,65.8879,65.7094,65.7391,186585.0
2025-05-01 13:00:00,66.27,66.44,66.27,66.38,154880.0,65.7391,65.9078,65.7391,65.8482,154880.0
2025-05-01 13:10:00,66.39,66.39,66.24,66.28,257890.0,65.8582,65.8582,65.7094,65.749,257890.0
2025-05-01 13:20:00,66.28,66.47,66.27,66.4,153261.0,65.749,65.9375,65.7391,65.8681,153261.0
2025-05-01 13:30:00,66.4,66.6,66.33,66.53,240100.0,65.8681,66.0665,65.7986,65.997,240100.0
2025-05-01 13:40:00,66.55,66.55,66.25,66.28,105772.0,66.0169,66.0169,65.7193,65.749,105772.0
2025-05-01 13:50:00,66.28,66.3,66.12,66.15,135149.0,65.749,65.7689,65.5903,65.6201,135149.0
2025-05-01 14:00:00,66.15,66.28,66.14,66.19,171728.0,65.6201,65.749,65.6102,65.6598,171728.0
2025-05-01 14:10:00,66.19,66.29,66.16,66.28,140190.0,65.6598,65.759,65.63,65.749,140190.0
2025-05-01 14:20:00,66.28,66.29,66.14,66.23,124781.0,65.749,65.759,65.6102,65.6994,124781.0
2025-05-01 14:30:00,66.23,66.3,66.21,66.22,149192.0,65.6994,65.7689,65.6796,65.6895,149192.0
2025-05-01 14:40:00,66.23,66.27,66.15,66.23,157361.0,65.6994,65.7391,65.6201,65.6994,157361.0
2025-05-01 14:50:00,66.23,66.25,66.08,66.17,136107.0,65.6994,65.7193,65.5506,65.6399,136107.0
2025-05-01 15:00:00,66.18,66.39,66.18,66.32,247200.0,65.6498,65.8582,65.6498,65.7887,247200.0
2025-05-01 15:10:00,66.32,66.38,66.27,66.31,190921.0,65.7887,65.8482,65.7391,65.7788,190921.0
2025-05-01 15:20:00,66.31,66.37,66.25,66.29,204933.0,65.7788,65.8383,65.7193,65.759,204933.0
2025-05-01 15:30:00,66.3,66.38,66.19,66.21,390586.0,65.7689,65.8482,65.6598,65.6796,390586.0
2025-05-01 15:40:00,66.22,66.32,66.12,66.3,496354.0,65.6895,65.7887,65.5903,65.7689,496354.0
2025-05-01 15:50:00,66.31,66.32,65.94,66.04,1036440.0,65.7788,65.7887,65.4118,65.511,1036440.0
2025-05-02 09:30:00,66.1,66.73,66.09,66.58,466624.0,65.5705,66.1954,65.5606,66.0466,466624.0
2025-05-02 09:40:00,66.6,66.6,66.18,66.44,149424.0,66.0665,66.0665,65.6498,65.9078,149424.0
2025-05-02 09:50:00,66.44,66.44,65.99,66.31,264451.0,65.9078,65.9078,65.4614,65.7788,264451.0
2025-05-02 10:00:00,66.3,66.35,66.13,66.25,316600.0,65.7689,65.8185,65.6002,65.7193,316600.0
2025-05-02 10:10:00,66.25,66.59,66.24,66.59,152859.0,65.7193,66.0566,65.7094,66.0566,152859.0
2025-05-02 10:20:00,66.59,66.86,66.53,66.75,217374.0,66.0566,66.3244,65.997,66.2153,217374.0
2025-05-02 10:30:00,66.76,66.77,66.6,66.7,713887.0,66.2252,66.2351,66.0665,66.1657,713887.0
2025-05-02 10:40:00,66.71,66.8,66.62,66.78,199627.0,66.1756,66.2649,66.0863,66.245,199627.0
2025-05-02 10:50:00,66.79,66.86,66.7,66.77,217945.0,66.255,66.3244,66.1657,66.2351,217945.0
2025-05-02 11:00:00,66.77,66.81,66.64,66.76,134680.0,66.2351,66.2748,66.1062,66.2252,134680.0
2025-05-02 11:10:00,66.75,66.82,66.71,66.78,108267.0,66.2153,66.2847,66.1756,66.245,108267.0
2025-05-02 11:20:00,66.78,66.84,66.68,66.73,138316.0,66.245,66.3046,66.1458,66.1954,138316.0
2025-05-02 11:30:00,66.73,66.92,66.73,66.88,193438.0,66.1954,66.3839,66.1954,66.3442,193438.0
2025-05-02 11:40:00,66.87,67.03,66.84,66.89,156904.0,66.3343,66.493,66.3046,66.3542,156904.0
2025-05-02 11:50:00,66.89,67.0,66.74,67.0,216393.0,66.3542,66.4633,66.2054,66.4633,216393.0
2025-05-02 12:00:00,67.01,67.22,66.95,67.18,164349.0,66.4732,66.6815,66.4137,66.6418,164349.0
2025-05-02 12:10:00,67.18,67.3,67.17,67.25,116569.0,66.6418,66.7609,66.6319,66.7113,116569.0
2025-05-02 12:20:00,67.26,67.32,67.15,67.16,110599.0,66.7212,66.7807,66.6121,66.622,110599.0
2025-05-02 12:30:00,67.16,67.21,67.02,67.09,117086.0,66.622,66.6716,66.4831,66.5526,117086.0
2025-05-02 12:40:00,67.09,67.09,66.76,66.78,119105.0,66.5526,66.5526,66.2252,66.245,119105.0
2025-05-02 12:50:00,66.78,66.94,66.76,66.8,125503.0,66.245,66.4038,66.2252,66.2649,125503.0
2025-05-02 13:00:00,66.8,66.81,66.69,66.81,117262.0,66.2649,66.2748,66.1558,66.2748,117262.0
2025-05-02 13:10:00,66.81,66.82,66.67,66.72,72802.0,66.2748,66.2847,66.1359,66.1855,72802.0
2025-05-02 13:20:00,66.72,66.82,66.71,66.76,77462.0,66.1855,66.2847,66.1756,66.2252,77462.0
2025-05-02 13:30:00,66.76,66.84,66.68,66.84,67563.0,66.2252,66.3046,66.1458,66.3046,67563.0
2025-05-02 13:40:00,66.84,67.05,66.82,67.0,115394.0,66.3046,66.5129,66.2847,66.4633,115394.0
2025-05-02 13:50:00,67.01,67.07,66.91,66.92,112983.0,66.4732,66.5327,66.374,66.3839,112983.0
2025-05-02 14:00:00,66.92,67.01,66.89,66.95,110688.0,66.3839,66.4732,66.3542,66.4137,110688.0
2025-05-02 14:10:00,66.95,67.01,66.91,67.0,69372.0,66.4137,66.4732,66.374,66.4633,69372.0
2025-05-02 14:20:00,67.0,67.05,66.94,67.04,99248.0,66.4633,66.5129,66.4038,66.503,99248.0
2025-05-02 14:30:00,67.03,67.16,67.02,67.14,94241.0,66.493,66.622,66.4831,66.6022,94241.0
2025-05-02 14:40:00,67.14,67.2,67.06,67.06,81209.0,66.6022,66.6617,66.5228,66.5228,81209.0
2025-05-02 14:50:00,67.06,67.18,67.02,67.09,106112.0,66.5228,66.6418,66.4831,66.5526,106112.0
2025-05-02 15:00:00,67.1,67.16,67.05,67.13,95473.0,66.5625,66.622,66.5129,66.5922,95473.0
2025-05-02 15:10:00,67.13,67.27,67.08,67.27,103790.0,66.5922,66.7311,66.5426,66.7311,103790.0
2025-05-02 15:20:00,67.27,67.35,67.26,67.29,153989.0,66.7311,66.8105,66.7212,66.7509,153989.0
2025-05-02 15:30:00,67.29,67.33,67.25,67.31,157961.0,66.7509,66.7906,66.7113,66.7708,157961.0
2025-05-02 15:40:00,67.31,67.37,67.1,67.14,195881.0,66.7708,66.8303,66.5625,66.6022,195881.0
2025-05-02 15:50:00,67.14,67.24,67.0,67.07,900909.0,66.6022,66.7013,66.4633,66.5327,900909.0
2025-05-05 09:30:00,67.0,67.03,66.18,66.28,245319.0,66.4633,66.493,65.6498,65.749,245319.0
2025-05-05 09:40:00,66.31,66.32,66.03,66.14,172318.0,65.7788,65.7887,65.501,65.6102,172318.0
2025-05-05 09:50:00,66.11,66.2,65.89,65.91,94493.0,65.5804,65.6697,65.3622,65.382,94493.0
2025-05-05 10:00:00,65.92,66.31,65.88,66.28,148910.0,65.3919,65.7788,65.3522,65.749,148910.0
2025-05-05 10:10:00,66.28,66.41,66.24,66.39,98400.0,65.749,65.878,65.7094,65.8582,98400.0
2025-05-05 10:20:00,66.4,66.5,66.3,66.44,147586.0,65.8681,65.9673,65.7689,65.9078,147586.0
2025-05-05 10:30:00,66.44,66.49,66.34,66.46,194007.0,65.9078,65.9574,65.8086,65.9276,194007.0
2025-05-05 10:40:00,66.46,66.61,66.46,66.56,81474.0,65.9276,66.0764,65.9276,66.0268,81474.0
2025-05-05 10:50:00,66.56,66.62,66.48,66.55,72355.0,66.0268,66.0863,65.9474,66.0169,72355.0
2025-05-05 11:00:00,66.57,66.6,66.42,66.42,133701.0,66.0367,66.0665,65.8879,65.8879,133701.0
2025-05-05 11:10:00,66.42,66.51,66.32,66.33,170212.0,65.8879,65.9772,65.7887,65.7986,170212.0
2025-05-05 11:20:00,66.32,66.39,66.29,66.33,119974.0,65.7887,65.8582,65.759,65.7986,119974.0
2025-05-05 11:30:00,66.33,66.39,66.27,66.38,89260.0,65.7986,65.8582,65.7391,65.8482,89260.0
2025-05-05 11:40:00,66.38,66.51,66.36,66.47,89005.0,65.8482,65.9772,65.8284,65.9375,89005.0
2025-05-05 11:50:00,66.47,66.53,66.44,66.46,101118.0,65.9375,65.997,65.9078,65.9276,101118.0
2025-05-05 12:00:00,66.46,66.57,66.42,66.47,91114.0,65.9276,66.0367,65.8879,65.9375,91114.0
2025-05-05 12:10:00,66.47,66.57,66.47,66.48,75853.0,65.9375,66.0367,65.9375,65.9474,75853.0
2025-05-05 12:20:00,66.49,66.49,66.36,66.41,91433.0,65.9574,65.9574,65.8284,65.878,91433.0
2025-05-05 12:30:00,66.42,66.45,66.39,66.44,53177.0,65.8879,65.9177,65.8582,65.9078,53177.0
2025-05-05 12:40:00,66.45,66.47,66.37,66.37,56132.0,65.9177,65.9375,65.8383,65.8383,56132.0
2025-05-05 12:50:00,66.37,66.4,66.28,66.31,92558.0,65.8383,65.8681,65.749,65.7788,92558.0
2025-05-05 13:00:00,66.31,66.32,66.19,66.22,52041.0,65.7788,65.7887,65.6598,65.6895,52041.0
2025-05-05 13:10:00,66.22,66.23,66.11,66.13,84154.0,65.6895,65.6994,65.5804,65.6002,84154.0
2025-05-05 13:20:00,66.13,66.13,66.04,66.06,60178.0,65.6002,65.6002,65.511,65.5308,60178.0
2025-05-05 13:30:00,66.07,66.23,66.05,66.23,55999.0,65.5407,65.6994,65.5209,65.6994,55999.0
2025-05-05 13:40:00,66.23,66.26,66.15,66.26,41366.0,65.6994,65.7292,65.6201,65.7292,41366.0
2025-05-05 13:50:00,66.26,66.39,66.26,66.36,54650.0,65.7292,65.8582,65.7292,65.8284,54650.0
2025-05-05 14:00:00,66.36,66.41,66.34,66.38,70116.0,65.8284,65.878,65.8086,65.8482,70116.0
2025-05-05 14:10:00,66.38,66.41,66.35,66.38,55295.0,65.8482,65.878,65.8185,65.8482,55295.0
2025-05-05 14:20:00,66.37,66.45,66.36,66.45,46636.0,65.8383,65.9177,65.8284,65.9177,46636.0
2025-05-05 14:30:00,66.45,66.46,66.42,66.46,83283.0,65.9177,65.9276,65.8879,65.9276,83283.0
2025-05-05 14:40:00,66.45,66.55,66.45,66.51,93850.0,65.9177,66.0169,65.9177,65.9772,93850.0
2025-05-05 14:50:00,66.5,66.51,66.36,66.39,67222.0,65.9673,65.9772,65.8284,65.8582,67222.0
2025-05-05 15:00:00,66.4,66.4,66.2,66.22,107979.0,65.8681,65.8681,65.6697,65.6895,107979.0
2025-05-05 15:10:00,66.22,66.29,66.17,66.26,186519.0,65.6895,65.759,65.6399,65.7292,186519.0
2025-05-05 15:20:00,66.26,66.29,66.2,66.25,112100.0,65.7292,65.759,65.6697,65.7193,112100.0
2025-05-05 15:30:00,66.24,66.26,66.19,66.21,174585.0,65.7094,65.7292,65.6598,65.6796,174585.0
2025-05-05 15:40:00,66.2,66.25,66.14,66.22,195784.0,65.6697,65.7193,65.6102,65.6895,195784.0
2025-05-05 15:50:00,66.22,66.29,66.06,66.11,493779.0,65.6895,65.759,65.5308,65.5804,493779.0
2025-05-06 09:30:00,65.81,66.3,65.35,66.03,345112.0,65.2828,65.7689,64.8265,65.501,345112.0
2025-05-06 09:40:00,66.04,66.12,65.83,65.91,107132.0,65.511,65.5903,65.3026,65.382,107132.0
2025-05-06 09:50:00,65.9,65.98,65.73,65.91,142629.0,65.3721,65.4514,65.2034,65.382,142629.0
2025-05-06 10:00:00,65.92,66.04,65.84,65.86,91506.0,65.3919,65.511,65.3126,65.3324,91506.0
2025-05-06 10:10:00,65.86,65.97,65.8,65.9,133713.0,65.3324,65.4415,65.2729,65.3721,133713.0
2025-05-06 10:20:00,65.91,65.99,65.81,65.89,133883.0,65.382,65.4614,65.2828,65.3622,133883.0
2025-05-06 10:30:00,65.89,66.17,65.85,66.16,233296.0,65.3622,65.6399,65.3225,65.63,233296.0
2025-05-06 10:40:00,66.15,66.41,66.08,66.39,87702.0,65.6201,65.878,65.5506,65.8582,87702.0
2025-05-06 10:50:00,66.37,66.55,66.31,66.55,78865.0,65.8383,66.0169,65.7788,66.0169,78865.0
2025-05-06 11:00:00,66.55,66.69,66.5,66.61,95421.0,66.0169,66.1558,65.9673,66.0764,95421.0
2025-05-06 11:10:00,66.61,66.7,66.55,66.56,70515.0,66.0764,66.1657,66.0169,66.0268,70515.0
2025-05-06 11:20:00,66.55,66.74,66.55,66.66,55608.0,66.0169,66.2054,66.0169,66.126,55608.0
2025-05-06 11:30:00,66.66,66.77,66.66,66.71,50946.0,66.126,66.2351,66.126,66.1756,50946.0
2025-05-06 11:40:00,66.71,66.74,66.57,66.72,71876.0,66.1756,66.2054,66.0367,66.1855,71876.0
2025-05-06 11:50:00,66.72,66.74,66.62,66.66,40889.0,66.1855,66.2054,66.0863,66.126,40889.0
2025-05-06 12:00:00,66.68,66.79,66.66,66.73,54377.0,66.1458,66.255,66.126,66.1954,54377.0
2025-05-06 12:10:00,66.73,66.9,66.68,66.78,38664.0,66.1954,66.3641,66.1458,66.245,38664.0
2025-05-06 12:20:00,66.77,66.79,66.54,66.54,40109.0,66.2351,66.255,66.007,66.007,40109.0
2025-05-06 12:30:00,66.55,66.7,66.55,66.66,38661.0,66.0169,66.1657,66.0169,66.126,38661.0
2025-05-06 12:40:00,66.65,66.65,66.47,66.48,67554.0,66.1161,66.1161,65.9375,65.9474,67554.0
2025-05-06 12:50:00,66.47,66.47,66.37,66.38,42114.0,65.9375,65.9375,65.8383,65.8482,42114.0
2025-05-06 13:00:00,66.4,66.62,66.34,66.59,46959.0,65.8681,66.0863,65.8086,66.0566,46959.0
2025-05-06 13:10:00,66.59,66.71,66.56,66.69,52598.0,66.0566,66.1756,66.0268,66.1558,52598.0
2025-05-06 13:20:00,66.68,66.69,66.5,66.5,52974.0,66.1458,66.1558,65.9673,65.9673,52974.0
2025-05-06 13:30:00,66.51,66.63,66.5,66.59,74968.0,65.9772,66.0962,65.9673,66.0566,74968.0
2025-05-06 13:40:00,66.57,66.62,66.51,66.53,103996.0,66.0367,66.0863,65.9772,65.997,103996.0
2025-05-06 13:50:00,66.52,66.6,66.5,66.56,90381.0,65.9871,66.0665,65.9673,66.0268,90381.0
2025-05-06 14:00:00,66.56,66.68,66.52,66.53,93115.0,66.0268,66.1458,65.9871,65.997,93115.0
2025-05-06 14:10:00,66.53,66.6,66.43,66.6,63449.0,65.997,66.0665,65.8978,66.0665,63449.0
2025-05-06 14:20:00,66.61,66.68,66.55,66.67,57074.0,66.0764,66.1458,66.0169,66.1359,57074.0
2025-05-06 14:30:00,66.67,66.7,66.62,66.65,87484.0,66.1359,66.1657,66.0863,66.1161,87484.0
2025-05-06 14:40:00,66.66,66.71,66.61,66.66,76440.0,66.126,66.1756,66.0764,66.126,76440.0
2025-05-06 14:50:00,66.66,66.73,66.64,66.71,63540.0,66.126,66.1954,66.1062,66.1756,63540.0
2025-05-06 15:00:00,66.72,66.76,66.61,66.63,66050.0,66.1855,66.2252,66.0764,66.0962,66050.0
2025-05-06 15:10:00,66.63,66.7,66.59,66.63,96457.0,66.0962,66.1657,66.0566,66.0962,96457.0
2025-05-06 15:20:00,66.63,66.67,66.6,66.62,78323.0,66.0962,66.1359,66.0665,66.0863,78323.0
2025-05-06 15:30:00,66.61,66.69,66.54,66.57,126902.0,66.0764,66.1558,66.007,66.0367,126902.0
2025-05-06 15:40:00,66.57,66.74,66.5,66.74,168138.0,66.0367,66.2054,65.9673,66.2054,168138.0
2025-05-06 15:50:00,66.74,66.74,66.45,66.53,888627.0,66.2054,66.2054,65.9177,65.997,888627.0
2025-05-07 09:30:00,66.26,66.68,65.97,66.59,324825.0,65.7292,66.1458,65.4415,66.0566,324825.0
2025-05-07 09:40:00,66.62,67.04,66.58,66.95,112993.0,66.0863,66.503,66.0466,66.4137,112993.0
2025-05-07 09:50:00,66.94,67.11,66.88,67.02,194364.0,66.4038,66.5724,66.3442,66.4831,194364.0
2025-05-07 10:00:00,67.02,67.37,67.02,67.34,146161.0,66.4831,66.8303,66.4831,66.8005,146161.0
2025-05-07 10:10:00,67.37,67.52,67.25,67.51,207857.0,66.8303,66.9791,66.7113,66.9692,207857.0
2025-05-07 10:20:00,67.51,67.58,67.42,67.47,176265.0,66.9692,67.0386,66.8799,66.9295,176265.0
2025-05-07 10:30:00,67.47,67.51,67.27,67.45,229379.0,66.9295,66.9692,66.7311,66.9097,229379.0
2025-05-07 10:40:00,67.46,67.65,67.45,67.52,126894.0,66.9196,67.1081,66.9097,66.9791,126894.0
2025-05-07 10:50:00,67.5,67.51,67.33,67.5,169335.0,66.9593,66.9692,66.7906,66.9593,169335.0
2025-05-07 11:00:00,67.49,67.79,67.47,67.79,145999.0,66.9493,67.2469,66.9295,67.2469,145999.0
2025-05-07 11:10:00,67.79,67.82,67.51,67.54,178523.0,67.2469,67.2767,66.9692,66.9989,178523.0
2025-05-07 11:20:00,67.54,67.67,67.41,67.65,217329.0,66.9989,67.1279,66.87,67.1081,217329.0
2025-05-07 11:30:00,67.65,67.91,67.64,67.87,78004.0,67.1081,67.366,67.0981,67.3263,78004.0
2025-05-07 11:40:00,67.87,67.92,67.5,67.53,155878.0,67.3263,67.3759,66.9593,66.989,155878.0
2025-05-07 11:50:00,67.53,67.73,67.49,67.7,204423.0,66.989,67.1874,66.9493,67.1577,204423.0
2025-05-07 12:00:00,67.7,67.83,67.7,67.73,115936.0,67.1577,67.2866,67.1577,67.1874,115936.0
2025-05-07 12:10:00,67.74,67.98,67.72,67.93,72814.0,67.1973,67.4354,67.1775,67.3858,72814.0
2025-05-07 12:20:00,67.93,67.93,67.73,67.76,51743.0,67.3858,67.3858,67.1874,67.2172,51743.0
2025-05-07 12:30:00,67.77,67.8,67.72,67.79,73938.0,67.2271,67.2569,67.1775,67.2469,73938.0
2025-05-07 12:40:00,67.78,67.84,67.74,67.81,67049.0,67.237,67.2965,67.1973,67.2668,67049.0
2025-05-07 12:50:00,67.81,67.92,67.78,67.85,58110.0,67.2668,67.3759,67.237,67.3065,58110.0
2025-05-07 13:00:00,67.85,67.92,67.83,67.84,54782.0,67.3065,67.3759,67.2866,67.2965,54782.0
2025-05-07 13:10:00,67.84,67.94,67.77,67.81,91714.0,67.2965,67.3957,67.2271,67.2668,91714.0
2025-05-07 13:20:00,67.81,67.85,67.74,67.81,45282.0,67.2668,67.3065,67.1973,67.2668,45282.0
2025-05-07 13:30:00,67.81,67.84,67.66,67.68,50491.0,67.2668,67.2965,67.118,67.1378,50491.0
2025-05-07 13:40:00,67.67,67.72,67.58,67.68,329045.0,67.1279,67.1775,67.0386,67.1378,329045.0
2025-05-07 13:50:00,67.69,67.69,67.35,67.43,99091.0,67.1477,67.1477,66.8105,66.8898,99091.0
2025-05-07 14:00:00,67.46,67.65,67.22,67.28,98781.0,66.9196,67.1081,66.6815,66.741,98781.0
2025-05-07 14:10:00,67.29,67.53,67.24,67.52,97575.0,66.7509,66.989,66.7013,66.9791,97575.0
2025-05-07 14:20:00,67.51,67.6,67.47,67.47,84775.0,66.9692,67.0585,66.9295,66.9295,84775.0
2025-05-07 14:30:00,67.49,67.72,67.47,67.62,147604.0,66.9493,67.1775,66.9295,67.0783,147604.0
2025-05-07 14:40:00,67.63,67.64,67.14,67.23,141874.0,67.0882,67.0981,66.6022,66.6914,141874.0
2025-05-07 14:50:00,67.23,67.6,67.16,67.52,82506.0,66.6914,67.0585,66.622,66.9791,82506.0
2025-05-07 15:00:00,67.53,67.57,67.41,67.54,98080.0,66.989,67.0287,66.87,66.9989,98080.0
2025-05-07 15:10:00,67.55,67.55,67.33,67.42,76147.0,67.0089,67.0089,66.7906,66.8799,76147.0
2025-05-07 15:20:00,67.42,67.44,67.08,67.09,102251.0,66.8799,66.8997,66.5426,66.5526,102251.0
2025-05-07 15:30:00,67.1,67.34,67.08,67.23,187200.0,66.5625,66.8005,66.5426,66.6914,187200.0
2025-05-07 15:40:00,67.23,67.52,67.15,67.2,242737.0,66.6914,66.9791,66.6121,66.6617,242737.0
2025-05-07 15:50:00,67.19,67.43,67.15,67.34,669997.0,66.6518,66.8898,66.6121,66.8005,669997.0
2025-05-08 09:30:00,67.27,67.42,66.91,67.22,202023.0,66.7311,66.8799,66.374,66.6815,202023.0
2025-05-08 09:40:00,67.2,67.54,67.2,67.41,100508.0,66.6617,66.9989,66.6617,66.87,100508.0
2025-05-08 09:50:00,67.41,67.56,67.34,67.49,144720.0,66.87,67.0188,66.8005,66.9493,144720.0
2025-05-08 10:00:00,67.49,67.63,67.37,67.61,167988.0,66.9493,67.0882,66.8303,67.0684,167988.0
2025-05-08 10:10:00,67.62,67.86,67.5,67.81,246147.0,67.0783,67.3164,66.9593,67.2668,246147.0
2025-05-08 10:20:00,67.81,68.05,67.77,68.05,352294.0,67.2668,67.5049,67.2271,67.5049,352294.0
2025-05-08 10:30:00,68.06,68.13,67.93,68.0,206160.0,67.5148,67.5842,67.3858,67.4553,206160.0
2025-05-08 10:40:00,68.0,68.26,67.96,68.18,200843.0,67.4553,67.7132,67.4156,67.6338,200843.0
2025-05-08 10:50:00,68.18,68.28,67.91,68.02,307055.0,67.6338,67.733,67.366,67.4751,307055.0
2025-05-08 11:00:00,68.01,68.19,67.84,68.16,206669.0,67.4652,67.6437,67.2965,67.614,206669.0
2025-05-08 11:10:00,68.16,68.39,68.16,68.38,129669.0,67.614,67.8421,67.614,67.8322,129669.0
2025-05-08 11:20:00,68.37,68.56,68.35,68.46,215246.0,67.8223,68.0108,67.8025,67.9116,215246.0
2025-05-08 11:30:00,68.46,68.67,68.37,68.67,188831.0,67.9116,68.1199,67.8223,68.1199,188831.0
2025-05-08 11:40:00,68.66,68.88,68.66,68.87,171879.0,68.11,68.3282,68.11,68.3183,171879.0
2025-05-08 11:50:00,68.87,69.0,68.8,68.93,210896.0,68.3183,68.4473,68.2489,68.3778,210896.0
2025-05-08 12:00:00,68.93,69.03,68.91,68.99,184436.0,68.3778,68.477,68.358,68.4373,184436.0
2025-05-08 12:10:00,68.98,69.0,68.85,68.94,128718.0,68.4274,68.4473,68.2985,68.3877,128718.0
2025-05-08 12:20:00,68.95,69.05,68.94,68.97,146397.0,68.3977,68.4969,68.3877,68.4175,146397.0
2025-05-08 12:30:00,68.97,69.06,68.96,69.02,89714.0,68.4175,68.5068,68.4076,68.4671,89714.0
2025-05-08 12:40:00,69.03,69.12,68.95,69.09,123833.0,68.477,68.5663,68.3977,68.5365,123833.0
2025-05-08 12:50:00,69.1,69.38,69.08,69.23,368248.0,68.5464,68.8242,68.5266,68.6754,368248.0
2025-05-08 13:00:00,69.23,69.32,69.11,69.11,167303.0,68.6754,68.7647,68.5564,68.5564,167303.0
2025-05-08 13:10:00,69.11,69.23,69.05,69.19,152633.0,68.5564,68.6754,68.4969,68.6357,152633.0
2025-05-08 13:20:00,69.2,69.23,69.11,69.14,125301.0,68.6456,68.6754,68.5564,68.5861,125301.0
2025-05-08 13:30:00,69.15,69.19,69.07,69.15,97279.0,68.596,68.6357,68.5167,68.596,97279.0
2025-05-08 13:40:00,69.15,69.24,69.08,69.09,95152.0,68.596,68.6853,68.5266,68.5365,95152.0
2025-05-08 13:50:00,69.09,69.09,68.89,68.92,157205.0,68.5365,68.5365,68.3381,68.3679,157205.0
2025-05-08 14:00:00,68.91,69.1,68.9,69.06,121803.0,68.358,68.5464,68.3481,68.5068,121803.0
2025-05-08 14:10:00,69.05,69.13,69.04,69.06,165995.0,68.4969,68.5762,68.4869,68.5068,165995.0
2025-05-08 14:20:00,69.06,69.06,68.72,68.8,255381.0,68.5068,68.5068,68.1695,68.2489,255381.0
2025-05-08 14:30:00,68.79,68.93,68.59,68.59,175021.0,68.2389,68.3778,68.0405,68.0405,175021.0
2025-05-08 14:40:00,68.6,68.77,68.58,68.74,98527.0,68.0505,68.2191,68.0306,68.1893,98527.0
2025-05-08 14:50:00,68.72,68.72,68.58,68.63,89920.0,68.1695,68.1695,68.0306,68.0802,89920.0
2025-05-08 15:00:00,68.64,68.66,68.5,68.53,111086.0,68.0901,68.11,67.9513,67.981,111086.0
2025-05-08 15:10:00,68.53,68.79,68.48,68.75,200430.0,67.981,68.2389,67.9314,68.1993,200430.0
2025-05-08 15:20:00,68.75,69.02,68.74,68.84,244188.0,68.1993,68.4671,68.1893,68.2885,244188.0
2025-05-08 15:30:00,68.83,68.87,68.74,68.81,256055.0,68.2786,68.3183,68.1893,68.2588,256055.0
2025-05-08 15:40:00,68.81,68.85,68.63,68.65,261629.0,68.2588,68.2985,68.0802,68.1001,261629.0
2025-05-08 15:50:00,68.65,68.69,68.24,68.34,1034909.0,68.1001,68.1397,67.6933,67.7925,1034909.0
2025-05-09 09:30:00,68.68,69.12,68.45,68.73,245580.0,68.1298,68.5663,67.9017,68.1794,245580.0
2025-05-09 09:40:00,68.73,69.18,68.7,69.18,286729.0,68.1794,68.6258,68.1497,68.6258,286729.0
2025-05-09 09:50:00,69.19,69.32,69.02,69.32,196751.0,68.6357,68.7647,68.4671,68.7647,196751.0
2025-05-09 10:00:00,69.31,69.59,69.23,69.54,223337.0,68.7548,69.0325,68.6754,68.9829,223337.0
2025-05-09 10:10:00,69.55,69.63,69.46,69.52,360641.0,68.9928,69.0722,68.9036,68.9631,360641.0
2025-05-09 10:20:00,69.52,69.8,69.49,69.78,308849.0,68.9631,69.2408,68.9333,69.221,308849.0
2025-05-09 10:30:00,69.79,69.85,69.59,69.82,499720.0,69.2309,69.2904,69.0325,69.2607,499720.0
2025-05-09 10:40:00,69.83,70.09,69.83,70.03,538181.0,69.2706,69.5285,69.2706,69.469,538181.0
2025-05-09 10:50:00,70.03,70.07,69.84,69.86,258349.0,69.469,69.5087,69.2805,69.3004,258349.0
2025-05-09 11:00:00,69.86,69.88,69.76,69.8,210029.0,69.3004,69.3202,69.2012,69.2408,210029.0
2025-05-09 11:10:00,69.8,69.82,69.57,69.63,209441.0,69.2408,69.2607,69.0127,69.0722,209441.0
2025-05-09 11:20:00,69.64,69.86,69.45,69.75,375480.0,69.0821,69.3004,68.8936,69.1912,375480.0
2025-05-09 11:30:00,69.76,70.14,69.75,69.94,408680.0,69.2012,69.5781,69.1912,69.3797,408680.0
2025-05-09 11:40:00,69.94,70.01,69.79,70.0,459778.0,69.3797,69.4492,69.2309,69.4392,459778.0
2025-05-09 11:50:00,70.0,70.2,69.91,70.19,274936.0,69.4392,69.6376,69.35,69.6277,274936.0
2025-05-09 12:00:00,70.18,70.3,70.02,70.27,195871.0,69.6178,69.7368,69.4591,69.7071,195871.0
2025-05-09 12:10:00,70.27,70.49,70.2,70.37,305080.0,69.7071,69.9253,69.6376,69.8063,305080.0
2025-05-09 12:20:00,70.37,70.45,70.23,70.3,240015.0,69.8063,69.8856,69.6674,69.7368,240015.0
2025-05-09 12:30:00,70.3,70.33,70.21,70.25,219738.0,69.7368,69.7666,69.6476,69.6872,219738.0
2025-05-09 12:40:00,70.25,70.25,69.89,69.89,186750.0,69.6872,69.6872,69.3301,69.3301,186750.0
2025-05-09 12:50:00,69.9,70.05,69.88,69.96,136839.0,69.34,69.4888,69.3202,69.3996,136839.0
2025-05-09 13:00:00,69.96,70.03,69.84,69.95,155755.0,69.3996,69.469,69.2805,69.3896,155755.0
2025-05-09 13:10:00,69.95,70.06,69.89,69.95,108682.0,69.3896,69.4988,69.3301,69.3896,108682.0
2025-05-09 13:20:00,69.95,69.96,69.74,69.88,408763.0,69.3896,69.3996,69.1813,69.3202,408763.0
2025-05-09 13:30:00,69.88,69.98,69.81,69.94,115279.0,69.3202,69.4194,69.2508,69.3797,115279.0
2025-05-09 13:40:00,69.94,70.39,69.93,70.39,314249.0,69.3797,69.8261,69.3698,69.8261,314249.0
2025-05-09 13:50:00,70.38,70.4,70.22,70.32,186704.0,69.8162,69.836,69.6575,69.7567,186704.0
2025-05-09 14:00:00,70.32,70.35,70.03,70.03,184800.0,69.7567,69.7864,69.469,69.469,184800.0
2025-05-09 14:10:00,70.04,70.07,69.92,70.06,150224.0,69.4789,69.5087,69.3599,69.4988,150224.0
2025-05-09 14:20:00,70.06,70.09,70.0,70.02,111918.0,69.4988,69.5285,69.4392,69.4591,111918.0
2025-05-09 14:30:00,70.03,70.21,70.02,70.18,107619.0,69.469,69.6476,69.4591,69.6178,107619.0
2025-05-09 14:40:00,70.18,70.26,70.13,70.25,102864.0,69.6178,69.6972,69.5682,69.6872,102864.0
2025-05-09 14:50:00,70.26,70.28,70.12,70.23,173784.0,69.6972,69.717,69.5583,69.6674,173784.0
2025-05-09 15:00:00,70.23,70.3,70.13,70.25,372676.0,69.6674,69.7368,69.5682,69.6872,372676.0
2025-05-09 15:10:00,70.26,70.35,70.18,70.34,153220.0,69.6972,69.7864,69.6178,69.7765,153220.0
2025-05-09 15:20:00,70.35,70.36,70.2,70.29,187876.0,69.7864,69.7964,69.6376,69.7269,187876.0
2025-05-09 15:30:00,70.3,70.3,70.11,70.23,259080.0,69.7368,69.7368,69.5484,69.6674,259080.0
2025-05-09 15:40:00,70.23,70.3,70.16,70.28,272740.0,69.6674,69.7368,69.598,69.717,272740.0
2025-05-09 15:50:00,70.29,70.41,70.22,70.31,1545239.0,69.7269,69.846,69.6575,69.7468,1545239.0
2025-05-12 09:30:00,70.91,70.99,70.04,70.42,741411.0,70.3419,70.4213,69.4789,69.8559,741411.0
2025-05-12 09:40:00,70.4,70.42,69.67,69.81,473564.0,69.836,69.8559,69.1119,69.2508,473564.0
2025-05-12 09:50:00,69.81,70.6,69.76,69.8,557043.0,69.2508,70.0344,69.2012,69.2408,557043.0
2025-05-12 10:00:00,69.8,70.04,69.7,69.78,538550.0,69.2408,69.4789,69.1416,69.221,538550.0
2025-05-12 10:10:00,69.77,70.07,69.77,69.98,216678.0,69.2111,69.5087,69.2111,69.4194,216678.0
2025-05-12 10:20:00,69.97,70.05,69.76,69.82,402390.0,69.4095,69.4888,69.2012,69.2607,402390.0
2025-05-12 10:30:00,69.82,69.89,69.56,69.58,258414.0,69.2607,69.3301,69.0028,69.0226,258414.0
2025-05-12 10:40:00,69.58,69.72,69.54,69.69,308530.0,69.0226,69.1615,68.9829,69.1317,308530.0
2025-05-12 10:50:00,69.69,69.9,69.43,69.46,194517.0,69.1317,69.34,68.8738,68.9036,194517.0
2025-05-12 11:00:00,69.47,69.54,69.3,69.43,199402.0,68.9135,68.9829,68.7448,68.8738,199402.0
2025-05-12 11:10:00,69.43,69.68,69.36,69.38,171148.0,68.8738,69.1218,68.8044,68.8242,171148.0
2025-05-12 11:20:00,69.38,69.39,68.75,68.77,414051.0,68.8242,68.8341,68.1993,68.2191,414051.0
2025-05-12 11:30:00,68.77,68.93,68.7,68.76,337172.0,68.2191,68.3778,68.1497,68.2092,337172.0
2025-05-12 11:40:00,68.77,69.16,68.75,69.06,203901.0,68.2191,68.606,68.1993,68.5068,203901.0
2025-05-12 11:50:00,69.05,69.13,69.0,69.07,269310.0,68.4969,68.5762,68.4473,68.5167,269310.0
2025-05-12 12:00:00,69.06,69.17,68.98,69.16,175501.0,68.5068,68.6159,68.4274,68.606,175501.0
2025-05-12 12:10:00,69.17,69.24,69.1,69.12,101809.0,68.6159,68.6853,68.5464,68.5663,101809.0
2025-05-12 12:20:00,69.13,69.39,69.11,69.24,150595.0,68.5762,68.8341,68.5564,68.6853,150595.0
2025-05-12 12:30:00,69.22,69.42,69.22,69.37,143088.0,68.6655,68.8639,68.6655,68.8143,143088.0
2025-05-12 12:40:00,69.38,69.58,69.36,69.55,127441.0,68.8242,69.0226,68.8044,68.9928,127441.0
2025-05-12 12:50:00,69.55,69.67,69.49,69.59,100275.0,68.9928,69.1119,68.9333,69.0325,100275.0
2025-05-12 13:00:00,69.59,69.78,69.56,69.74,426674.0,69.0325,69.221,69.0028,69.1813,426674.0
2025-05-12 13:10:00,69.74,69.76,69.53,69.54,116263.0,69.1813,69.2012,68.973,68.9829,116263.0
2025-05-12 13:20:00,69.54,69.55,69.24,69.27,97027.0,68.9829,68.9928,68.6853,68.7151,97027.0
2025-05-12 13:30:00,69.27,69.49,69.26,69.45,238127.0,68.7151,68.9333,68.7052,68.8936,238127.0
2025-05-12 13:40:00,69.45,69.45,69.25,69.25,146878.0,68.8936,68.8936,68.6952,68.6952,146878.0
2025-05-12 13:50:00,69.25,69.31,69.24,69.3,99061.0,68.6952,68.7548,68.6853,68.7448,99061.0
2025-05-12 14:00:00,69.3,69.51,69.28,69.29,158622.0,68.7448,68.9532,68.725,68.7349,158622.0
2025-05-12 14:10:00,69.28,69.28,69.12,69.25,138853.0,68.725,68.725,68.5663,68.6952,138853.0
2025-05-12 14:20:00,69.25,69.26,69.12,69.22,129192.0,68.6952,68.7052,68.5663,68.6655,129192.0
2025-05-12 14:30:00,69.22,69.28,69.14,69.18,188047.0,68.6655,68.725,68.5861,68.6258,188047.0
2025-05-12 14:40:00,69.17,69.27,69.07,69.07,152271.0,68.6159,68.7151,68.5167,68.5167,152271.0
2025-05-12 14:50:00,69.08,69.24,69.02,69.09,163603.0,68.5266,68.6853,68.4671,68.5365,163603.0
2025-05-12 15:00:00,69.09,69.92,69.06,69.92,434413.0,68.5365,69.3599,68.5068,69.3599,434413.0
2025-05-12 15:10:00,69.92,70.1,69.72,69.98,1161767.0,69.3599,69.5384,69.1615,69.4194,1161767.0
2025-05-12 15:20:00,69.97,70.17,69.94,70.13,464745.0,69.4095,69.6079,69.3797,69.5682,464745.0
2025-05-12 15:30:00,70.12,70.15,69.74,69.76,497192.0,69.5583,69.588,69.1813,69.2012,497192.0
2025-05-12 15:40:00,69.76,69.85,69.54,69.59,413486.0,69.2012,69.2904,68.9829,69.0325,413486.0
2025-05-12 15:50:00,69.59,69.75,69.38,69.7,1195282.0,69.0325,69.1912,68.8242,69.1416,1195282.0
2025-05-13 09:30:00,70.07,71.0,70.07,70.48,1001939.0,69.5087,70.4312,69.5087,69.9154,1001939.0
2025-05-13 09:40:00,70.47,70.64,69.96,70.43,820494.0,69.9055,70.0741,69.3996,69.8658,820494.0
2025-05-13 09:50:00,70.42,71.38,70.27,71.19,997815.0,69.8559,70.8082,69.7071,70.6197,997815.0
2025-05-13 10:00:00,71.16,71.23,70.66,71.06,391652.0,70.5899,70.6594,70.094,70.4907,391652.0
2025-05-13 10:10:00,71.07,71.49,70.99,71.46,330607.0,70.5007,70.9173,70.4213,70.8875,330607.0
2025-05-13 10:20:00,71.47,71.67,71.28,71.41,403851.0,70.8975,71.0959,70.709,70.8379,403851.0
2025-05-13 10:30:00,71.43,71.81,71.42,71.73,466355.0,70.8578,71.2347,70.8479,71.1554,466355.0
2025-05-13 10:40:00,71.73,71.85,71.61,71.69,619409.0,71.1554,71.2744,71.0363,71.1157,619409.0
2025-05-13 10:50:00,71.68,71.78,71.42,71.47,268849.0,71.1058,71.205,70.8479,70.8975,268849.0
2025-05-13 11:00:00,71.47,71.72,71.44,71.69,272438.0,70.8975,71.1455,70.8677,71.1157,272438.0
2025-05-13 11:10:00,71.68,72.03,71.6,72.01,347700.0,71.1058,71.453,71.0264,71.4331,347700.0
2025-05-13 11:20:00,72.01,72.04,71.75,71.76,525496.0,71.4331,71.4629,71.1752,71.1851,525496.0
2025-05-13 11:30:00,71.76,71.93,71.75,71.75,177522.0,71.1851,71.3538,71.1752,71.1752,177522.0
2025-05-13 11:40:00,71.75,71.79,71.52,71.67,674159.0,71.1752,71.2149,70.9471,71.0959,674159.0
2025-05-13 11:50:00,71.67,71.88,71.57,71.88,151629.0,71.0959,71.3042,70.9967,71.3042,151629.0
2025-05-13 12:00:00,71.88,71.92,71.79,71.79,242181.0,71.3042,71.3439,71.2149,71.2149,242181.0
2025-05-13 12:10:00,71.78,72.03,71.72,71.95,371652.0,71.205,71.453,71.1455,71.3736,371652.0
2025-05-13 12:20:00,71.96,72.02,71.79,71.87,241634.0,71.3835,71.4431,71.2149,71.2943,241634.0
2025-05-13 12:30:00,71.86,72.03,71.85,72.02,169381.0,71.2843,71.453,71.2744,71.4431,169381.0
2025-05-13 12:40:00,72.01,72.2,71.98,72.09,176846.0,71.4331,71.6216,71.4034,71.5125,176846.0
2025-05-13 12:50:00,72.09,72.28,72.01,72.27,160815.0,71.5125,71.701,71.4331,71.6911,160815.0
2025-05-13 13:00:00,72.27,72.34,72.08,72.1,182785.0,71.6911,71.7605,71.5026,71.5224,182785.0
2025-05-13 13:10:00,72.1,72.32,72.09,72.31,139747.0,71.5224,71.7407,71.5125,71.7307,139747.0
2025-05-13 13:20:00,72.32,72.46,72.27,72.34,141856.0,71.7407,71.8795,71.6911,71.7605,141856.0
2025-05-13 13:30:00,72.34,72.48,72.24,72.24,132123.0,71.7605,71.8994,71.6613,71.6613,132123.0
2025-05-13 13:40:00,72.23,72.31,72.0,72.02,147723.0,71.6514,71.7307,71.4232,71.4431,147723.0
2025-05-13 13:50:00,72.01,72.29,72.0,72.21,129586.0,71.4331,71.7109,71.4232,71.6315,129586.0
2025-05-13 14:00:00,72.2,72.34,72.17,72.26,137123.0,71.6216,71.7605,71.5919,71.6811,137123.0
2025-05-13 14:10:00,72.26,72.28,71.92,72.01,132932.0,71.6811,71.701,71.3439,71.4331,132932.0
2025-05-13 14:20:00,72.02,72.08,71.98,72.01,129528.0,71.4431,71.5026,71.4034,71.4331,129528.0
2025-05-13 14:30:00,72.01,72.12,71.99,72.05,128865.0,71.4331,71.5423,71.4133,71.4728,128865.0
2025-05-13 14:40:00,72.04,72.1,72.0,72.04,271099.0,71.4629,71.5224,71.4232,71.4629,271099.0
2025-05-13 14:50:00,72.05,72.22,72.04,72.22,183183.0,71.4728,71.6415,71.4629,71.6415,183183.0
2025-05-13 15:00:00,72.22,72.26,72.01,72.09,230516.0,71.6415,71.6811,71.4331,71.5125,230516.0
2025-05-13 15:10:00,72.09,72.26,72.07,72.15,190896.0,71.5125,71.6811,71.4927,71.572,190896.0
2025-05-13 15:20:00,72.14,72.25,72.13,72.17,354701.0,71.5621,71.6712,71.5522,71.5919,354701.0
2025-05-13 15:30:00,72.17,72.29,72.15,72.28,328152.0,71.5919,71.7109,71.572,71.701,328152.0
2025-05-13 15:40:00,72.28,72.28,72.08,72.22,320449.0,71.701,71.701,71.5026,71.6415,320449.0
2025-05-13 15:50:00,72.22,72.28,72.01,72.1,2518864.0,71.6415,71.701,71.4331,71.5224,2518864.0
2025-05-14 09:30:00,71.8,71.8,70.97,71.12,840728.0,71.2248,71.2248,70.4015,70.5503,840728.0
2025-05-14 09:40:00,71.12,71.15,70.8,70.89,458558.0,70.5503,70.58,70.2328,70.3221,458558.0
2025-05-14 09:50:00,70.88,71.28,70.88,71.19,272928.0,70.3122,70.709,70.3122,70.6197,272928.0
2025-05-14 10:00:00,71.19,71.26,70.89,71.07,343732.0,70.6197,70.6891,70.3221,70.5007,343732.0
2025-05-14 10:10:00,71.06,71.31,71.05,71.1,302972.0,70.4907,70.7387,70.4808,70.5304,302972.0
2025-05-14 10:20:00,71.09,71.15,70.97,71.08,213543.0,70.5205,70.58,70.4015,70.5106,213543.0
2025-05-14 10:30:00,71.07,71.22,70.95,70.96,301882.0,70.5007,70.6495,70.3816,70.3915,301882.0
2025-05-14 10:40:00,70.97,71.0,70.78,70.86,254373.0,70.4015,70.4312,70.213,70.2924,254373.0
2025-05-14 10:50:00,70.86,71.11,70.85,71.05,252465.0,70.2924,70.5403,70.2824,70.4808,252465.0
2025-05-14 11:00:00,71.06,71.1,70.77,70.81,129782.0,70.4907,70.5304,70.2031,70.2428,129782.0
2025-05-14 11:10:00,70.8,71.03,70.75,71.02,109775.0,70.2328,70.461,70.1832,70.4511,109775.0
2025-05-14 11:20:00,71.02,71.31,70.97,71.25,148621.0,70.4511,70.7387,70.4015,70.6792,148621.0
2025-05-14 11:30:00,71.26,71.43,71.24,71.41,134809.0,70.6891,70.8578,70.6693,70.8379,134809.0
2025-05-14 11:40:00,71.41,71.44,71.21,71.25,113289.0,70.8379,70.8677,70.6395,70.6792,113289.0
2025-05-14 11:50:00,71.24,71.37,71.22,71.28,75807.0,70.6693,70.7983,70.6495,70.709,75807.0
2025-05-14 12:00:00,71.28,71.33,71.2,71.26,89675.0,70.709,70.7586,70.6296,70.6891,89675.0
2025-05-14 12:10:00,71.26,71.29,71.16,71.23,76105.0,70.6891,70.7189,70.5899,70.6594,76105.0
2025-05-14 12:20:00,71.24,71.25,71.1,71.17,75541.0,70.6693,70.6792,70.5304,70.5999,75541.0
2025-05-14 12:30:00,71.17,71.28,71.16,71.2,92515.0,70.5999,70.709,70.5899,70.6296,92515.0
2025-05-14 12:40:00,71.21,71.35,71.16,71.34,81550.0,70.6395,70.7784,70.5899,70.7685,81550.0
2025-05-14 12:50:00,71.34,71.46,71.32,71.37,120207.0,70.7685,70.8875,70.7487,70.7983,120207.0
2025-05-14 13:00:00,71.38,71.52,71.33,71.52,122889.0,70.8082,70.9471,70.7586,70.9471,122889.0
2025-05-14 13:10:00,71.52,71.65,71.47,71.48,164230.0,70.9471,71.076,70.8975,70.9074,164230.0
2025-05-14 13:20:00,71.48,71.65,71.46,71.54,109841.0,70.9074,71.076,70.8875,70.9669,109841.0
2025-05-14 13:30:00,71.54,71.56,71.41,71.49,115720.0,70.9669,70.9867,70.8379,70.9173,115720.0
2025-05-14 13:40:00,71.49,71.58,71.47,71.58,89564.0,70.9173,71.0066,70.8975,71.0066,89564.0
2025-05-14 13:50:00,71.57,71.81,71.53,71.81,310245.0,70.9967,71.2347,70.957,71.2347,310245.0
2025-05-14 14:00:00,71.81,71.99,71.78,71.92,142183.0,71.2347,71.4133,71.205,71.3439,142183.0
2025-05-14 14:10:00,71.91,71.92,71.82,71.87,107543.0,71.3339,71.3439,71.2447,71.2943,107543.0
2025-05-14 14:20:00,71.86,72.06,71.85,72.01,165677.0,71.2843,71.4827,71.2744,71.4331,165677.0
2025-05-14 14:30:00,72.01,72.2,72.0,72.02,212098.0,71.4331,71.6216,71.4232,71.4431,212098.0
2025-05-14 14:40:00,72.01,72.08,71.66,72.02,143073.0,71.4331,71.5026,71.0859,71.4431,143073.0
2025-05-14 14:50:00,72.01,72.04,71.94,72.0,118104.0,71.4331,71.4629,71.3637,71.4232,118104.0
2025-05-14 15:00:00,72.01,72.01,71.85,71.9,145897.0,71.4331,71.4331,71.2744,71.324,145897.0
2025-05-14 15:10:00,71.91,72.16,71.9,72.13,411626.0,71.3339,71.5819,71.324,71.5522,411626.0
2025-05-14 15:20:00,72.13,72.17,71.92,72.01,274022.0,71.5522,71.5919,71.3439,71.4331,274022.0
2025-05-14 15:30:00,72.01,72.4,71.96,72.22,945239.0,71.4331,71.82,71.3835,71.6415,945239.0
2025-05-14 15:40:00,72.22,72.4,72.15,72.3,895775.0,71.6415,71.82,71.572,71.7208,895775.0
2025-05-14 15:50:00,72.31,72.44,72.16,72.2,1117085.0,71.7307,71.8597,71.5819,71.6216,1117085.0
2025-05-15 09:30:00,73.0,73.83,72.45,73.74,572168.0,72.4152,73.2386,71.8696,73.1493,572168.0
2025-05-15 09:40:00,73.74,73.81,73.51,73.71,332613.0,73.1493,73.2187,72.9211,73.1195,332613.0
2025-05-15 09:50:00,73.71,74.05,73.37,73.95,868215.0,73.1195,73.4568,72.7822,73.3576,868215.0
2025-05-15 10:00:00,73.94,74.03,73.58,74.02,496604.0,73.3477,73.437,72.9906,73.427,496604.0
2025-05-15 10:10:00,74.02,74.15,73.92,73.96,339394.0,73.427,73.556,73.3278,73.3675,339394.0
2025-05-15 10:20:00,73.95,73.97,73.8,73.97,189872.0,73.3576,73.3774,73.2088,73.3774,189872.0
2025-05-15 10:30:00,73.97,74.31,73.91,74.27,485669.0,73.3774,73.7147,73.3179,73.675,485669.0
2025-05-15 10:40:00,74.27,74.29,73.85,73.89,340899.0,73.675,73.6949,73.2584,73.2981,340899.0
2025-05-15 10:50:00,73.9,74.16,73.72,73.72,418961.0,73.308,73.5659,73.1294,73.1294,418961.0
2025-05-15 11:00:00,73.72,73.92,73.69,73.75,320076.0,73.1294,73.3278,73.0997,73.1592,320076.0
2025-05-15 11:10:00,73.74,74.08,73.71,74.07,293658.0,73.1493,73.4866,73.1195,73.4766,293658.0
2025-05-15 11:20:00,74.07,74.1,73.7,73.73,237131.0,73.4766,73.5064,73.1096,73.1394,237131.0
2025-05-15 11:30:00,73.73,73.79,73.56,73.57,132348.0,73.1394,73.1989,72.9707,72.9806,132348.0
2025-05-15 11:40:00,73.56,73.61,73.42,73.44,162878.0,72.9707,73.0203,72.8318,72.8517,162878.0
2025-05-15 11:50:00,73.45,73.66,73.37,73.65,225717.0,72.8616,73.0699,72.7822,73.06,225717.0
2025-05-15 12:00:00,73.65,73.78,73.61,73.66,128788.0,73.06,73.189,73.0203,73.0699,128788.0
2025-05-15 12:10:00,73.66,73.81,73.6,73.77,124565.0,73.0699,73.2187,73.0104,73.179,124565.0
2025-05-15 12:20:00,73.76,73.96,73.76,73.92,521555.0,73.1691,73.3675,73.1691,73.3278,521555.0
2025-05-15 12:30:00,73.92,73.96,73.73,73.94,190958.0,73.3278,73.3675,73.1394,73.3477,190958.0
2025-05-15 12:40:00,73.95,74.06,73.91,74.04,137938.0,73.3576,73.4667,73.3179,73.4469,137938.0
2025-05-15 12:50:00,74.04,74.1,73.99,74.08,100838.0,73.4469,73.5064,73.3973,73.4866,100838.0
2025-05-15 13:00:00,74.09,74.14,74.07,74.12,118281.0,73.4965,73.5461,73.4766,73.5262,118281.0
2025-05-15 13:10:00,74.11,74.19,74.09,74.13,137965.0,73.5163,73.5957,73.4965,73.5362,137965.0
2025-05-15 13:20:00,74.14,74.24,74.09,74.1,78980.0,73.5461,73.6453,73.4965,73.5064,78980.0
2025-05-15 13:30:00,74.11,74.22,74.08,74.18,119623.0,73.5163,73.6254,73.4866,73.5858,119623.0
2025-05-15 13:40:00,74.18,74.28,74.13,74.25,100698.0,73.5858,73.685,73.5362,73.6552,100698.0
2025-05-15 13:50:00,74.23,74.25,74.13,74.23,111186.0,73.6354,73.6552,73.5362,73.6354,111186.0
2025-05-15 14:00:00,74.22,74.23,74.09,74.17,111159.0,73.6254,73.6354,73.4965,73.5758,111159.0
2025-05-15 14:10:00,74.17,74.25,74.15,74.22,102586.0,73.5758,73.6552,73.556,73.6254,102586.0
2025-05-15 14:20:00,74.22,74.31,74.22,74.27,93458.0,73.6254,73.7147,73.6254,73.675,93458.0
2025-05-15 14:30:00,74.26,74.33,74.23,74.26,130144.0,73.6651,73.7346,73.6354,73.6651,130144.0
2025-05-15 14:40:00,74.26,74.37,74.24,74.27,122497.0,73.6651,73.7742,73.6453,73.675,122497.0
2025-05-15 14:50:00,74.28,74.37,74.23,74.34,182802.0,73.685,73.7742,73.6354,73.7445,182802.0
2025-05-15 15:00:00,74.34,74.47,74.32,74.4,541349.0,73.7445,73.8734,73.7246,73.804,541349.0
2025-05-15 15:10:00,74.39,74.67,74.39,74.64,355235.0,73.7941,74.0718,73.7941,74.0421,355235.0
2025-05-15 15:20:00,74.64,74.69,74.49,74.66,327035.0,74.0421,74.0917,73.8933,74.0619,327035.0
2025-05-15 15:30:00,74.66,74.67,74.31,74.34,382732.0,74.0619,74.0718,73.7147,73.7445,382732.0
2025-05-15 15:40:00,74.34,74.69,74.33,74.65,502047.0,73.7445,74.0917,73.7346,74.052,502047.0
2025-05-15 15:50:00,74.65,74.83,74.4,74.56,1710917.0,74.052,74.2305,73.804,73.9627,1710917.0
2025-05-16 09:30:00,74.55,74.62,73.99,74.01,837910.0,73.9528,74.0222,73.3973,73.4171,837910.0
2025-05-16 09:40:00,74.02,74.3,74.01,74.23,149578.0,73.427,73.7048,73.4171,73.6354,149578.0
2025-05-16 09:50:00,74.23,74.34,73.92,74.08,125613.0,73.6354,73.7445,73.3278,73.4866,125613.0
2025-05-16 10:00:00,74.06,74.07,73.71,73.76,191380.0,73.4667,73.4766,73.1195,73.1691,191380.0
2025-05-16 10:10:00,73.75,74.02,73.75,73.92,201510.0,73.1592,73.427,73.1592,73.3278,201510.0
2025-05-16 10:20:00,73.9,74.1,73.86,74.04,203223.0,73.308,73.5064,73.2683,73.4469,203223.0
2025-05-16 10:30:00,74.03,74.17,73.98,74.17,133949.0,73.437,73.5758,73.3874,73.5758,133949.0
2025-05-16 10:40:00,74.17,74.32,74.06,74.06,133451.0,73.5758,73.7246,73.4667,73.4667,133451.0
2025-05-16 10:50:00,74.05,74.11,73.95,74.08,114418.0,73.4568,73.5163,73.3576,73.4866,114418.0
2025-05-16 11:00:00,74.08,74.27,74.05,74.26,138830.0,73.4866,73.675,73.4568,73.6651,138830.0
2025-05-16 11:10:00,74.26,74.36,74.23,74.31,123294.0,73.6651,73.7643,73.6354,73.7147,123294.0
2025-05-16 11:20:00,74.3,74.31,74.18,74.24,109216.0,73.7048,73.7147,73.5858,73.6453,109216.0
2025-05-16 11:30:00,74.23,74.39,74.23,74.36,203495.0,73.6354,73.7941,73.6354,73.7643,203495.0
2025-05-16 11:40:00,74.36,74.36,74.13,74.2,104812.0,73.7643,73.7643,73.5362,73.6056,104812.0
2025-05-16 11:50:00,74.2,74.28,74.13,74.23,71355.0,73.6056,73.685,73.5362,73.6354,71355.0
2025-05-16 12:00:00,74.22,74.34,74.16,74.17,194047.0,73.6254,73.7445,73.5659,73.5758,194047.0
2025-05-16 12:10:00,74.17,74.24,74.1,74.18,284837.0,73.5758,73.6453,73.5064,73.5858,284837.0
2025-05-16 12:20:00,74.17,74.54,74.17,74.51,140398.0,73.5758,73.9429,73.5758,73.9131,140398.0
2025-05-16 12:30:00,74.51,74.54,74.42,74.42,78719.0,73.9131,73.9429,73.8238,73.8238,78719.0
2025-05-16 12:40:00,74.42,74.49,74.35,74.4,107935.0,73.8238,73.8933,73.7544,73.804,107935.0
2025-05-16 12:50:00,74.39,74.61,74.37,74.58,114796.0,73.7941,74.0123,73.7742,73.9826,114796.0
2025-05-16 13:00:00,74.59,74.79,74.58,74.73,161447.0,73.9925,74.1909,73.9826,74.1313,161447.0
2025-05-16 13:10:00,74.73,74.77,74.65,74.72,78529.0,74.1313,74.171,74.052,74.1214,78529.0
2025-05-16 13:20:00,74.72,74.77,74.66,74.67,121745.0,74.1214,74.171,74.0619,74.0718,121745.0
2025-05-16 13:30:00,74.67,74.8,74.62,74.78,104531.0,74.0718,74.2008,74.0222,74.1809,104531.0
2025-05-16 13:40:00,74.78,74.81,74.61,74.66,122055.0,74.1809,74.2107,74.0123,74.0619,122055.0
2025-05-16 13:50:00,74.67,74.69,74.6,74.66,91032.0,74.0718,74.0917,74.0024,74.0619,91032.0
2025-05-16 14:00:00,74.66,74.76,74.61,74.63,159352.0,74.0619,74.1611,74.0123,74.0321,159352.0
2025-05-16 14:10:00,74.63,74.63,74.45,74.56,272466.0,74.0321,74.0321,73.8536,73.9627,272466.0
2025-05-16 14:20:00,74.56,74.77,74.56,74.68,207575.0,73.9627,74.171,73.9627,74.0817,207575.0
2025-05-16 14:30:00,74.68,74.72,74.55,74.61,179190.0,74.0817,74.1214,73.9528,74.0123,179190.0
2025-05-16 14:40:00,74.62,74.68,74.56,74.66,163366.0,74.0222,74.0817,73.9627,74.0619,163366.0
2025-05-16 14:50:00,74.65,74.73,74.59,74.69,159087.0,74.052,74.1313,73.9925,74.0917,159087.0
2025-05-16 15:00:00,74.69,74.75,74.62,74.73,353120.0,74.0917,74.1512,74.0222,74.1313,353120.0
2025-05-16 15:10:00,74.73,74.87,74.7,74.86,214508.0,74.1313,74.2702,74.1016,74.2603,214508.0
2025-05-16 15:20:00,74.86,74.86,74.77,74.83,119802.0,74.2603,74.2603,74.171,74.2305,119802.0
2025-05-16 15:30:00,74.82,74.87,74.75,74.78,211736.0,74.2206,74.2702,74.1512,74.1809,211736.0
2025-05-16 15:40:00,74.77,74.83,74.7,74.78,285690.0,74.171,74.2305,74.1016,74.1809,285690.0
2025-05-16 15:50:00,74.78,75.0,74.75,74.98,1012106.0,74.1809,74.3992,74.1512,74.3793,1012106.0
2025-05-19 09:30:00,74.23,74.25,73.44,73.63,753703.0,73.6354,73.6552,72.8517,73.0402,753703.0
2025-05-19 09:40:00,73.64,73.85,73.27,73.37,338556.0,73.0501,73.2584,72.683,72.7822,338556.0
2025-05-19 09:50:00,73.38,73.7,73.16,73.64,298932.0,72.7922,73.1096,72.5739,73.0501,298932.0
2025-05-19 10:00:00,73.65,73.75,73.46,73.54,524034.0,73.06,73.1592,72.8715,72.9509,524034.0
2025-05-19 10:10:00,73.52,73.55,73.21,73.38,459194.0,72.931,72.9608,72.6235,72.7922,459194.0
2025-05-19 10:20:00,73.38,73.74,73.31,73.7,354154.0,72.7922,73.1493,72.7227,73.1096,354154.0
2025-05-19 10:30:00,73.7,73.76,73.48,73.56,170492.0,73.1096,73.1691,72.8914,72.9707,170492.0
2025-05-19 10:40:00,73.56,73.72,73.54,73.59,161210.0,72.9707,73.1294,72.9509,73.0005,161210.0
2025-05-19 10:50:00,73.58,73.62,73.38,73.58,146873.0,72.9906,73.0302,72.7922,72.9906,146873.0
2025-05-19 11:00:00,73.58,73.87,73.56,73.76,204811.0,72.9906,73.2782,72.9707,73.1691,204811.0
2025-05-19 11:10:00,73.75,73.76,73.45,73.47,181825.0,73.1592,73.1691,72.8616,72.8814,181825.0
2025-05-19 11:20:00,73.47,73.61,73.4,73.56,130520.0,72.8814,73.0203,72.812,72.9707,130520.0
2025-05-19 11:30:00,73.56,73.64,73.4,73.42,117619.0,72.9707,73.0501,72.812,72.8318,117619.0
2025-05-19 11:40:00,73.42,73.68,73.41,73.65,178929.0,72.8318,73.0898,72.8219,73.06,178929.0
2025-05-19 11:50:00,73.65,73.68,73.46,73.47,153930.0,73.06,73.0898,72.8715,72.8814,153930.0
2025-05-19 12:00:00,73.47,73.63,73.45,73.63,305527.0,72.8814,73.0402,72.8616,73.0402,305527.0
2025-05-19 12:10:00,73.62,73.75,73.62,73.69,111549.0,73.0302,73.1592,73.0302,73.0997,111549.0
2025-05-19 12:20:00,73.68,73.73,73.55,73.57,89807.0,73.0898,73.1394,72.9608,72.9806,89807.0
2025-05-19 12:30:00,73.57,73.57,73.46,73.54,119221.0,72.9806,72.9806,72.8715,72.9509,119221.0
2025-05-19 12:40:00,73.53,73.64,73.43,73.64,113757.0,72.941,73.0501,72.8418,73.0501,113757.0
2025-05-19 12:50:00,73.64,73.71,73.63,73.71,80361.0,73.0501,73.1195,73.0402,73.1195,80361.0
2025-05-19 13:00:00,73.71,73.85,73.65,73.85,269610.0,73.1195,73.2584,73.06,73.2584,269610.0
2025-05-19 13:10:00,73.84,74.0,73.8,73.97,140789.0,73.2485,73.4072,73.2088,73.3774,140789.0
2025-05-19 13:20:00,73.97,74.05,73.93,74.05,100689.0,73.3774,73.4568,73.3378,73.4568,100689.0
2025-05-19 13:30:00,74.05,74.07,73.97,74.0,134273.0,73.4568,73.4766,73.3774,73.4072,134273.0
2025-05-19 13:40:00,74.01,74.06,73.84,73.9,134865.0,73.4171,73.4667,73.2485,73.308,134865.0
2025-05-19 13:50:00,73.89,73.92,73.82,73.83,71176.0,73.2981,73.3278,73.2286,73.2386,71176.0
2025-05-19 14:00:00,73.83,73.9,73.79,73.81,95512.0,73.2386,73.308,73.1989,73.2187,95512.0
2025-05-19 14:10:00,73.81,73.83,73.7,73.73,139689.0,73.2187,73.2386,73.1096,73.1394,139689.0
2025-05-19 14:20:00,73.73,73.86,73.71,73.84,86427.0,73.1394,73.2683,73.1195,73.2485,86427.0
2025-05-19 14:30:00,73.84,73.86,73.66,73.67,127273.0,73.2485,73.2683,73.0699,73.0798,127273.0
2025-05-19 14:40:00,73.67,73.75,73.66,73.68,130371.0,73.0798,73.1592,73.0699,73.0898,130371.0
2025-05-19 14:50:00,73.68,73.83,73.67,73.81,208510.0,73.0898,73.2386,73.0798,73.2187,208510.0
2025-05-19 15:00:00,73.8,73.82,73.69,73.74,198017.0,73.2088,73.2286,73.0997,73.1493,198017.0
2025-05-19 15:10:00,73.73,73.77,73.69,73.73,121601.0,73.1394,73.179,73.0997,73.1394,121601.0
2025-05-19 15:20:00,73.73,73.82,73.71,73.73,145856.0,73.1394,73.2286,73.1195,73.1394,145856.0
2025-05-19 15:30:00,73.73,73.82,73.72,73.78,191453.0,73.1394,73.2286,73.1294,73.189,191453.0
2025-05-19 15:40:00,73.78,73.86,73.76,73.83,251457.0,73.189,73.2683,73.1691,73.2386,251457.0
2025-05-19 15:50:00,73.83,73.91,73.74,73.83,947223.0,73.2386,73.3179,73.1493,73.2386,947223.0
2025-05-20 09:30:00,74.0,74.79,73.83,74.6,251855.0,73.4072,74.1909,73.2386,74.0024,251855.0
2025-05-20 09:40:00,74.6,74.99,74.53,74.92,121232.0,74.0024,74.3893,73.933,74.3198,121232.0
2025-05-20 09:50:00,74.92,75.12,74.88,75.04,192531.0,74.3198,74.5182,74.2801,74.4389,192531.0
2025-05-20 10:00:00,75.03,75.21,74.91,75.02,121365.0,74.4289,74.6075,74.3099,74.419,121365.0
2025-05-20 10:10:00,75.03,75.04,74.76,74.83,200319.0,74.4289,74.4389,74.1611,74.2305,200319.0
2025-05-20 10:20:00,74.82,74.98,74.74,74.75,158042.0,74.2206,74.3793,74.1413,74.1512,158042.0
2025-05-20 10:30:00,74.76,74.76,74.57,74.71,209208.0,74.1611,74.1611,73.9726,74.1115,209208.0
2025-05-20 10:40:00,74.7,74.74,74.56,74.6,126063.0,74.1016,74.1413,73.9627,74.0024,126063.0
2025-05-20 10:50:00,74.61,74.69,74.56,74.61,86264.0,74.0123,74.0917,73.9627,74.0123,86264.0
2025-05-20 11:00:00,74.6,74.67,74.5,74.67,130863.0,74.0024,74.0718,73.9032,74.0718,130863.0
2025-05-20 11:10:00,74.66,74.81,74.6,74.76,68423.0,74.0619,74.2107,74.0024,74.1611,68423.0
2025-05-20 11:20:00,74.76,74.8,74.68,74.72,51366.0,74.1611,74.2008,74.0817,74.1214,51366.0
2025-05-20 11:30:00,74.72,74.72,74.53,74.53,80609.0,74.1214,74.1214,73.933,73.933,80609.0
2025-05-20 11:40:00,74.53,74.55,74.43,74.43,133410.0,73.933,73.9528,73.8338,73.8338,133410.0
2025-05-20 11:50:00,74.44,74.63,74.43,74.57,62406.0,73.8437,74.0321,73.8338,73.9726,62406.0
2025-05-20 12:00:00,74.57,74.63,74.48,74.5,82822.0,73.9726,74.0321,73.8834,73.9032,82822.0
2025-05-20 12:10:00,74.49,74.5,74.34,74.34,72537.0,73.8933,73.9032,73.7445,73.7445,72537.0
2025-05-20 12:20:00,74.35,74.42,74.29,74.36,91506.0,73.7544,73.8238,73.6949,73.7643,91506.0
2025-05-20 12:30:00,74.36,74.47,74.33,74.46,45713.0,73.7643,73.8734,73.7346,73.8635,45713.0
2025-05-20 12:40:00,74.47,74.49,74.38,74.45,35415.0,73.8734,73.8933,73.7842,73.8536,35415.0
2025-05-20 12:50:00,74.45,74.49,74.41,74.49,44597.0,73.8536,73.8933,73.8139,73.8933,44597.0
2025-05-20 13:00:00,74.5,74.59,74.48,74.56,70901.0,73.9032,73.9925,73.8834,73.9627,70901.0
2025-05-20 13:10:00,74.56,74.69,74.55,74.68,63718.0,73.9627,74.0917,73.9528,74.0817,63718.0
2025-05-20 13:20:00,74.67,74.68,74.55,74.56,69722.0,74.0718,74.0817,73.9528,73.9627,69722.0
2025-05-20 13:30:00,74.56,74.59,74.53,74.58,48842.0,73.9627,73.9925,73.933,73.9826,48842.0
2025-05-20 13:40:00,74.58,74.58,74.44,74.47,47865.0,73.9826,73.9826,73.8437,73.8734,47865.0
2025-05-20 13:50:00,74.47,74.5,74.44,74.47,53736.0,73.8734,73.9032,73.8437,73.8734,53736.0
2025-05-20 14:00:00,74.46,74.46,74.36,74.38,58102.0,73.8635,73.8635,73.7643,73.7842,58102.0
2025-05-20 14:10:00,74.39,74.45,74.35,74.43,63227.0,73.7941,73.8536,73.7544,73.8338,63227.0
2025-05-20 14:20:00,74.42,74.43,74.17,74.17,97415.0,73.8238,73.8338,73.5758,73.5758,97415.0
2025-05-20 14:30:00,74.17,74.28,74.11,74.26,70403.0,73.5758,73.685,73.5163,73.6651,70403.0
2025-05-20 14:40:00,74.26,74.27,74.19,74.26,52846.0,73.6651,73.675,73.5957,73.6651,52846.0
2025-05-20 14:50:00,74.26,74.29,74.23,74.25,43979.0,73.6651,73.6949,73.6354,73.6552,43979.0
2025-05-20 15:00:00,74.25,74.25,74.07,74.21,65516.0,73.6552,73.6552,73.4766,73.6155,65516.0
2025-05-20 15:10:00,74.21,74.24,74.17,74.22,55367.0,73.6155,73.6453,73.5758,73.6254,55367.0
2025-05-20 15:20:00,74.22,74.24,74.08,74.09,76280.0,73.6254,73.6453,73.4866,73.4965,76280.0
2025-05-20 15:30:00,74.09,74.27,74.08,74.25,130942.0,73.4965,73.675,73.4866,73.6552,130942.0
2025-05-20 15:40:00,74.25,74.26,74.11,74.12,93144.0,73.6552,73.6651,73.5163,73.5262,93144.0
2025-05-20 15:50:00,74.1,74.47,74.07,74.41,715443.0,73.5064,73.8734,73.4766,73.8139,715443.0
2025-05-21 09:30:00,74.07,74.34,73.98,74.25,148030.0,73.4766,73.7445,73.3874,73.6552,148030.0
2025-05-21 09:40:00,74.29,74.3,74.03,74.03,68005.0,73.6949,73.7048,73.437,73.437,68005.0
2025-05-21 09:50:00,74.05,74.05,73.73,73.75,133171.0,73.4568,73.4568,73.1394,73.1592,133171.0
2025-05-21 10:00:00,73.74,73.78,73.23,73.23,357272.0,73.1493,73.189,72.6434,72.6434,357272.0
2025-05-21 10:10:00,73.23,73.41,73.16,73.31,387054.0,72.6434,72.8219,72.5739,72.7227,387054.0
2025-05-21 10:20:00,73.3,73.43,73.12,73.13,145661.0,72.7128,72.8418,72.5342,72.5442,145661.0
2025-05-21 10:30:00,73.13,73.18,72.94,73.11,235049.0,72.5442,72.5938,72.3557,72.5243,235049.0
2025-05-21 10:40:00,73.1,73.21,72.45,72.61,764475.0,72.5144,72.6235,71.8696,72.0283,764475.0
2025-05-21 10:50:00,72.61,72.83,72.6,72.62,129027.0,72.0283,72.2466,72.0184,72.0383,129027.0
2025-05-21 11:00:00,72.62,72.83,72.42,72.82,155195.0,72.0383,72.2466,71.8399,72.2366,155195.0
2025-05-21 11:10:00,72.82,73.08,72.79,72.83,368806.0,72.2366,72.4946,72.2069,72.2466,368806.0
2025-05-21 11:20:00,72.83,72.86,72.64,72.72,211372.0,72.2466,72.2763,72.0581,72.1375,211372.0
2025-05-21 11:30:00,72.72,72.79,72.59,72.77,171648.0,72.1375,72.2069,72.0085,72.187,171648.0
2025-05-21 11:40:00,72.79,72.84,72.37,72.4,376917.0,72.2069,72.2565,71.7903,71.82,376917.0
2025-05-21 11:50:00,72.38,72.63,72.36,72.44,173885.0,71.8002,72.0482,71.7803,71.8597,173885.0
2025-05-21 12:00:00,72.43,72.46,72.14,72.16,365992.0,71.8498,71.8795,71.5621,71.5819,365992.0
2025-05-21 12:10:00,72.16,72.21,72.02,72.13,238879.0,71.5819,71.6315,71.4431,71.5522,238879.0
2025-05-21 12:20:00,72.13,72.16,72.05,72.15,152490.0,71.5522,71.5819,71.4728,71.572,152490.0
2025-05-21 12:30:00,72.15,72.35,72.14,72.25,167195.0,71.572,71.7704,71.5621,71.6712,167195.0
2025-05-21 12:40:00,72.25,72.38,72.2,72.36,116740.0,71.6712,71.8002,71.6216,71.7803,116740.0
2025-05-21 12:50:00,72.36,72.44,72.29,72.3,174809.0,71.7803,71.8597,71.7109,71.7208,174809.0
2025-05-21 13:00:00,72.3,72.32,72.16,72.17,174115.0,71.7208,71.7407,71.5819,71.5919,174115.0
2025-05-21 13:10:00,72.17,72.18,71.87,71.96,214298.0,71.5919,71.6018,71.2943,71.3835,214298.0
2025-05-21 13:20:00,71.96,71.96,71.72,71.88,253641.0,71.3835,71.3835,71.1455,71.3042,253641.0
2025-05-21 13:30:00,71.89,72.15,71.84,72.14,132024.0,71.3141,71.572,71.2645,71.5621,132024.0
2025-05-21 13:40:00,72.14,72.15,71.73,71.75,192786.0,71.5621,71.572,71.1554,71.1752,192786.0
2025-05-21 13:50:00,71.75,71.8,71.67,71.7,229837.0,71.1752,71.2248,71.0959,71.1256,229837.0
2025-05-21 14:00:00,71.7,71.72,71.55,71.56,193152.0,71.1256,71.1455,70.9768,70.9867,193152.0
2025-05-21 14:10:00,71.56,71.58,71.43,71.47,149879.0,70.9867,71.0066,70.8578,70.8975,149879.0
2025-05-21 14:20:00,71.46,71.54,71.36,71.5,250094.0,70.8875,70.9669,70.7883,70.9272,250094.0
2025-05-21 14:30:00,71.51,71.64,71.47,71.55,411580.0,70.9371,71.0661,70.8975,70.9768,411580.0
2025-05-21 14:40:00,71.54,71.59,71.46,71.48,118250.0,70.9669,71.0165,70.8875,70.9074,118250.0
2025-05-21 14:50:00,71.48,71.56,71.43,71.5,132920.0,70.9074,70.9867,70.8578,70.9272,132920.0
2025-05-21 15:00:00,71.5,71.58,71.44,71.5,310474.0,70.9272,71.0066,70.8677,70.9272,310474.0
2025-05-21 15:10:00,71.5,71.68,71.46,71.63,329771.0,70.9272,71.1058,70.8875,71.0562,329771.0
2025-05-21 15:20:00,71.63,71.69,71.54,71.55,194671.0,71.0562,71.1157,70.9669,70.9768,194671.0
2025-05-21 15:30:00,71.55,71.87,71.51,71.86,245353.0,70.9768,71.2943,70.9371,71.2843,245353.0
2025-05-21 15:40:00,71.86,71.97,71.71,71.71,372709.0,71.2843,71.3935,71.1355,71.1355,372709.0
2025-05-21 15:50:00,71.72,71.75,71.5,71.53,1297363.0,71.1455,71.1752,70.9272,70.957,1297363.0
2025-05-22 09:30:00,68.9,69.0,66.45,66.87,2460842.0,68.3481,68.4473,65.9177,66.3343,2460842.0
2025-05-22 09:40:00,66.86,67.0,66.37,66.45,1151644.0,66.3244,66.4633,65.8383,65.9177,1151644.0
2025-05-22 09:50:00,66.42,66.48,65.68,66.12,1246462.0,65.8879,65.9474,65.1538,65.5903,1246462.0
2025-05-22 10:00:00,66.13,66.24,65.67,65.72,895713.0,65.6002,65.7094,65.1439,65.1935,895713.0
2025-05-22 10:10:00,65.72,65.92,65.55,65.81,629213.0,65.1935,65.3919,65.0249,65.2828,629213.0
2025-05-22 10:20:00,65.78,65.82,65.5,65.69,760839.0,65.253,65.2927,64.9753,65.1638,760839.0
2025-05-22 10:30:00,65.68,65.8,64.94,65.03,803562.0,65.1538,65.2729,64.4198,64.5091,803562.0
2025-05-22 10:40:00,65.03,65.14,64.71,64.78,586605.0,64.5091,64.6182,64.1916,64.2611,586605.0
2025-05-22 10:50:00,64.78,65.1,64.68,65.06,512725.0,64.2611,64.5785,64.1619,64.5388,512725.0
2025-05-22 11:00:00,65.07,65.12,64.45,64.47,841634.0,64.5487,64.5983,63.9337,63.9535,841634.0
2025-05-22 11:10:00,64.47,64.69,63.88,64.21,956849.0,63.9535,64.1718,63.3683,63.6956,956849.0
2025-05-22 11:20:00,64.2,64.51,63.98,64.45,645547.0,63.6857,63.9932,63.4675,63.9337,645547.0
2025-05-22 11:30:00,64.45,64.8,64.18,64.64,610820.0,63.9337,64.2809,63.6659,64.1222,610820.0
2025-05-22 11:40:00,64.63,65.04,64.55,65.01,901456.0,64.1123,64.519,64.0329,64.4892,901456.0
2025-05-22 11:50:00,65.0,65.14,64.83,64.87,646797.0,64.4793,64.6182,64.3107,64.3503,646797.0
2025-05-22 12:00:00,64.87,65.1,64.73,64.99,387292.0,64.3503,64.5785,64.2115,64.4694,387292.0
2025-05-22 12:10:00,65.0,65.26,64.99,65.03,416638.0,64.4793,64.7372,64.4694,64.5091,416638.0
2025-05-22 12:20:00,65.03,65.22,64.95,65.17,337230.0,64.5091,64.6975,64.4297,64.6479,337230.0
2025-05-22 12:30:00,65.17,65.25,65.03,65.13,291085.0,64.6479,64.7273,64.5091,64.6083,291085.0
2025-05-22 12:40:00,65.13,65.21,64.99,65.0,370612.0,64.6083,64.6876,64.4694,64.4793,370612.0
2025-05-22 12:50:00,65.0,65.2,64.82,65.09,459889.0,64.4793,64.6777,64.3007,64.5686,459889.0
2025-05-22 13:00:00,65.08,65.38,64.95,65.25,352271.0,64.5587,64.8562,64.4297,64.7273,352271.0
2025-05-22 13:10:00,65.25,65.88,65.23,65.87,584727.0,64.7273,65.3522,64.7075,65.3423,584727.0
2025-05-22 13:20:00,65.86,66.25,65.83,66.19,698391.0,65.3324,65.7193,65.3026,65.6598,698391.0
2025-05-22 13:30:00,66.19,66.48,65.93,66.33,570363.0,65.6598,65.9474,65.4018,65.7986,570363.0
2025-05-22 13:40:00,66.34,66.48,66.07,66.27,393915.0,65.8086,65.9474,65.5407,65.7391,393915.0
2025-05-22 13:50:00,66.27,66.52,66.21,66.28,300149.0,65.7391,65.9871,65.6796,65.749,300149.0
2025-05-22 14:00:00,66.28,66.3,65.95,66.0,353889.0,65.749,65.7689,65.4217,65.4713,353889.0
2025-05-22 14:10:00,66.0,66.17,65.94,66.0,323059.0,65.4713,65.6399,65.4118,65.4713,323059.0
2025-05-22 14:20:00,66.0,66.02,65.78,65.91,482347.0,65.4713,65.4911,65.253,65.382,482347.0
2025-05-22 14:30:00,65.91,66.12,65.87,66.06,404437.0,65.382,65.5903,65.3423,65.5308,404437.0
2025-05-22 14:40:00,66.06,66.23,65.86,65.87,345927.0,65.5308,65.6994,65.3324,65.3423,345927.0
2025-05-22 14:50:00,65.87,65.98,65.78,65.95,321647.0,65.3423,65.4514,65.253,65.4217,321647.0
2025-05-22 15:00:00,65.95,66.08,65.89,66.05,296543.0,65.4217,65.5506,65.3622,65.5209,296543.0
2025-05-22 15:10:00,66.05,66.35,66.03,66.34,368631.0,65.5209,65.8185,65.501,65.8086,368631.0
2025-05-22 15:20:00,66.34,66.63,66.3,66.58,486657.0,65.8086,66.0962,65.7689,66.0466,486657.0
2025-05-22 15:30:00,66.58,66.63,66.21,66.58,747949.0,66.0466,66.0962,65.6796,66.0466,747949.0
2025-05-22 15:40:00,66.58,66.67,66.47,66.65,797615.0,66.0466,66.1359,65.9375,66.1161,797615.0
2025-05-22 15:50:00,66.65,66.99,66.57,66.94,2672266.0,66.1161,66.4534,66.0367,66.4038,2672266.0
2025-05-23 09:30:00,67.01,67.41,66.71,66.77,964900.0,66.4732,66.87,66.1756,66.2351,964900.0
2025-05-23 09:40:00,66.78,66.8,66.37,66.73,263579.0,66.245,66.2649,65.8383,66.1954,263579.0
2025-05-23 09:50:00,66.73,66.85,66.32,66.45,191016.0,66.1954,66.3145,65.7887,65.9177,191016.0
2025-05-23 10:00:00,66.45,66.85,66.43,66.65,244851.0,65.9177,66.3145,65.8978,66.1161,244851.0
2025-05-23 10:10:00,66.64,66.77,66.58,66.59,174947.0,66.1062,66.2351,66.0466,66.0566,174947.0
2025-05-23 10:20:00,66.59,66.68,66.39,66.42,220023.0,66.0566,66.1458,65.8582,65.8879,220023.0
2025-05-23 10:30:00,66.42,66.46,66.12,66.25,201267.0,65.8879,65.9276,65.5903,65.7193,201267.0
2025-05-23 10:40:00,66.25,66.38,66.12,66.16,707961.0,65.7193,65.8482,65.5903,65.63,707961.0
2025-05-23 10:50:00,66.16,66.21,65.97,66.15,299560.0,65.63,65.6796,65.4415,65.6201,299560.0
2025-05-23 11:00:00,66.16,66.57,66.06,66.53,328114.0,65.63,66.0367,65.5308,65.997,328114.0
2025-05-23 11:10:00,66.53,66.73,66.52,66.62,179821.0,65.997,66.1954,65.9871,66.0863,179821.0
2025-05-23 11:20:00,66.61,66.63,66.44,66.5,154814.0,66.0764,66.0962,65.9078,65.9673,154814.0
2025-05-23 11:30:00,66.5,66.61,66.45,66.5,187223.0,65.9673,66.0764,65.9177,65.9673,187223.0
2025-05-23 11:40:00,66.51,66.86,66.49,66.82,180588.0,65.9772,66.3244,65.9574,66.2847,180588.0
2025-05-23 11:50:00,66.81,66.84,66.62,66.77,162842.0,66.2748,66.3046,66.0863,66.2351,162842.0
2025-05-23 12:00:00,66.77,66.79,66.59,66.59,121722.0,66.2351,66.255,66.0566,66.0566,121722.0
2025-05-23 12:10:00,66.59,66.71,66.58,66.7,151512.0,66.0566,66.1756,66.0466,66.1657,151512.0
2025-05-23 12:20:00,66.7,66.86,66.68,66.79,249730.0,66.1657,66.3244,66.1458,66.255,249730.0
2025-05-23 12:30:00,66.78,66.89,66.69,66.87,159910.0,66.245,66.3542,66.1558,66.3343,159910.0
2025-05-23 12:40:00,66.88,66.9,66.78,66.84,109724.0,66.3442,66.3641,66.245,66.3046,109724.0
2025-05-23 12:50:00,66.84,66.9,66.79,66.8,194851.0,66.3046,66.3641,66.255,66.2649,194851.0
2025-05-23 13:00:00,66.8,66.93,66.78,66.88,146988.0,66.2649,66.3938,66.245,66.3442,146988.0
2025-05-23 13:10:00,66.87,67.26,66.86,67.25,324422.0,66.3343,66.7212,66.3244,66.7113,324422.0
2025-05-23 13:20:00,67.25,67.52,67.24,67.49,192829.0,66.7113,66.9791,66.7013,66.9493,192829.0
2025-05-23 13:30:00,67.48,67.53,67.42,67.49,177026.0,66.9394,66.989,66.8799,66.9493,177026.0
2025-05-23 13:40:00,67.48,67.95,67.46,67.87,313250.0,66.9394,67.4057,66.9196,67.3263,313250.0
2025-05-23 13:50:00,67.87,67.88,67.5,67.53,227495.0,67.3263,67.3362,66.9593,66.989,227495.0
2025-05-23 14:00:00,67.53,67.66,67.5,67.61,175095.0,66.989,67.118,66.9593,67.0684,175095.0
2025-05-23 14:10:00,67.61,67.75,67.58,67.64,154183.0,67.0684,67.2073,67.0386,67.0981,154183.0
2025-05-23 14:20:00,67.64,67.73,67.57,67.73,142909.0,67.0981,67.1874,67.0287,67.1874,142909.0
2025-05-23 14:30:00,67.73,67.88,67.7,67.77,164357.0,67.1874,67.3362,67.1577,67.2271,164357.0
2025-05-23 14:40:00,67.77,67.84,67.72,67.75,149513.0,67.2271,67.2965,67.1775,67.2073,149513.0
2025-05-23 14:50:00,67.75,67.81,67.64,67.67,136749.0,67.2073,67.2668,67.0981,67.1279,136749.0
2025-05-23 15:00:00,67.67,67.8,67.63,67.73,164970.0,67.1279,67.2569,67.0882,67.1874,164970.0
2025-05-23 15:10:00,67.73,67.83,67.65,67.65,199701.0,67.1874,67.2866,67.1081,67.1081,199701.0
2025-05-23 15:20:00,67.65,67.67,67.56,67.62,282580.0,67.1081,67.1279,67.0188,67.0783,282580.0
2025-05-23 15:30:00,67.63,67.73,67.56,67.72,339803.0,67.0882,67.1874,67.0188,67.1775,339803.0
2025-05-23 15:40:00,67.73,67.86,67.72,67.78,552276.0,67.1874,67.3164,67.1775,67.237,552276.0
2025-05-23 15:50:00,67.77,67.91,67.67,67.75,1400934.0,67.2271,67.366,67.1279,67.2073,1400934.0
2025-05-27 09:30:00,67.75,68.05,67.54,67.88,481107.0,67.2073,67.5049,66.9989,67.3362,481107.0
2025-05-27 09:40:00,67.92,68.37,67.86,68.27,117801.0,67.3759,67.8223,67.3164,67.7231,117801.0
2025-05-27 09:50:00,68.25,68.33,67.84,67.9,126294.0,67.7033,67.7826,67.2965,67.3561,126294.0
2025-05-27 10:00:00,67.88,67.96,67.72,67.72,215508.0,67.3362,67.4156,67.1775,67.1775,215508.0
2025-05-27 10:10:00,67.7,67.74,67.46,67.61,159446.0,67.1577,67.1973,66.9196,67.0684,159446.0
2025-05-27 10:20:00,67.62,67.78,67.54,67.65,124908.0,67.0783,67.237,66.9989,67.1081,124908.0
2025-05-27 10:30:00,67.64,67.93,67.64,67.83,115422.0,67.0981,67.3858,67.0981,67.2866,115422.0
2025-05-27 10:40:00,67.83,68.0,67.82,67.98,105179.0,67.2866,67.4553,67.2767,67.4354,105179.0
2025-05-27 10:50:00,67.98,68.19,67.88,68.16,168564.0,67.4354,67.6437,67.3362,67.614,168564.0
2025-05-27 11:00:00,68.15,68.15,67.87,67.94,231389.0,67.6041,67.6041,67.3263,67.3957,231389.0
2025-05-27 11:10:00,67.96,68.12,67.95,68.11,172423.0,67.4156,67.5743,67.4057,67.5644,172423.0
2025-05-27 11:20:00,68.12,68.2,68.03,68.14,180526.0,67.5743,67.6537,67.485,67.5941,180526.0
2025-05-27 11:30:00,68.14,68.14,67.89,68.02,127535.0,67.5941,67.5941,67.3461,67.4751,127535.0
2025-05-27 11:40:00,68.02,68.05,67.94,67.95,68365.0,67.4751,67.5049,67.3957,67.4057,68365.0
2025-05-27 11:50:00,67.95,68.01,67.91,67.92,96292.0,67.4057,67.4652,67.366,67.3759,96292.0
2025-05-27 12:00:00,67.92,68.07,67.87,68.05,82960.0,67.3759,67.5247,67.3263,67.5049,82960.0
2025-05-27 12:10:00,68.05,68.05,67.84,67.87,171741.0,67.5049,67.5049,67.2965,67.3263,171741.0
2025-05-27 12:20:00,67.87,67.9,67.75,67.84,93711.0,67.3263,67.3561,67.2073,67.2965,93711.0
2025-05-27 12:30:00,67.85,67.97,67.79,67.95,149814.0,67.3065,67.4255,67.2469,67.4057,149814.0
2025-05-27 12:40:00,67.95,67.97,67.81,67.83,63411.0,67.4057,67.4255,67.2668,67.2866,63411.0
2025-05-27 12:50:00,67.82,67.94,67.8,67.93,177389.0,67.2767,67.3957,67.2569,67.3858,177389.0
2025-05-27 13:00:00,67.92,67.96,67.8,67.82,106435.0,67.3759,67.4156,67.2569,67.2767,106435.0
2025-05-27 13:10:00,67.82,67.82,67.69,67.72,98198.0,67.2767,67.2767,67.1477,67.1775,98198.0
2025-05-27 13:20:00,67.74,67.82,67.73,67.78,80089.0,67.1973,67.2767,67.1874,67.237,80089.0
2025-05-27 13:30:00,67.78,67.81,67.73,67.8,50079.0,67.237,67.2668,67.1874,67.2569,50079.0
2025-05-27 13:40:00,67.8,67.92,67.8,67.91,43304.0,67.2569,67.3759,67.2569,67.366,43304.0
2025-05-27 13:50:00,67.91,68.05,67.91,68.05,71936.0,67.366,67.5049,67.366,67.5049,71936.0
2025-05-27 14:00:00,68.05,68.1,68.02,68.04,55142.0,67.5049,67.5545,67.4751,67.4949,55142.0
2025-05-27 14:10:00,68.04,68.18,68.02,68.17,57787.0,67.4949,67.6338,67.4751,67.6239,57787.0
2025-05-27 14:20:00,68.17,68.23,68.1,68.13,95909.0,67.6239,67.6834,67.5545,67.5842,95909.0
2025-05-27 14:30:00,68.12,68.27,68.12,68.23,72129.0,67.5743,67.7231,67.5743,67.6834,72129.0
2025-05-27 14:40:00,68.24,68.26,68.13,68.13,51310.0,67.6933,67.7132,67.5842,67.5842,51310.0
2025-05-27 14:50:00,68.13,68.16,68.09,68.11,96285.0,67.5842,67.614,67.5445,67.5644,96285.0
2025-05-27 15:00:00,68.1,68.22,68.08,68.22,87357.0,67.5545,67.6735,67.5346,67.6735,87357.0
2025-05-27 15:10:00,68.22,68.3,68.21,68.25,93958.0,67.6735,67.7529,67.6636,67.7033,93958.0
2025-05-27 15:20:00,68.25,68.25,68.16,68.22,90949.0,67.7033,67.7033,67.614,67.6735,90949.0
2025-05-27 15:30:00,68.22,68.31,68.15,68.22,218077.0,67.6735,67.7628,67.6041,67.6735,218077.0
2025-05-27 15:40:00,68.22,68.23,68.06,68.08,196026.0,67.6735,67.6834,67.5148,67.5346,196026.0
2025-05-27 15:50:00,68.06,68.11,67.93,68.06,751050.0,67.5148,67.5644,67.3858,67.5148,751050.0
2025-05-28 09:30:00,67.89,68.15,67.78,68.04,294500.0,67.3461,67.6041,67.237,67.4949,294500.0
2025-05-28 09:40:00,68.03,68.11,67.86,68.06,96212.0,67.485,67.5644,67.3164,67.5148,96212.0
2025-05-28 09:50:00,68.05,68.07,67.76,67.86,87922.0,67.5049,67.5247,67.2172,67.3164,87922.0
2025-05-28 10:00:00,67.86,67.91,67.64,67.66,125567.0,67.3164,67.366,67.0981,67.118,125567.0
2025-05-28 10:10:00,67.65,67.77,67.56,67.64,230737.0,67.1081,67.2271,67.0188,67.0981,230737.0
2025-05-28 10:20:00,67.64,67.93,67.64,67.77,72481.0,67.0981,67.3858,67.0981,67.2271,72481.0
2025-05-28 10:30:00,67.76,67.86,67.66,67.67,63477.0,67.2172,67.3164,67.118,67.1279,63477.0
2025-05-28 10:40:00,67.67,67.72,67.54,67.59,66899.0,67.1279,67.1775,66.9989,67.0485,66899.0
2025-05-28 10:50:00,67.58,67.67,67.49,67.66,155370.0,67.0386,67.1279,66.9493,67.118,155370.0
2025-05-28 11:00:00,67.66,67.85,67.63,67.66,68658.0,67.118,67.3065,67.0882,67.118,68658.0
2025-05-28 11:10:00,67.65,67.67,67.41,67.47,130379.0,67.1081,67.1279,66.87,66.9295,130379.0
2025-05-28 11:20:00,67.48,67.58,67.38,67.4,83523.0,66.9394,67.0386,66.8402,66.8601,83523.0
2025-05-28 11:30:00,67.4,67.51,67.31,67.5,110366.0,66.8601,66.9692,66.7708,66.9593,110366.0
2025-05-28 11:40:00,67.49,67.49,67.27,67.31,73656.0,66.9493,66.9493,66.7311,66.7708,73656.0
2025-05-28 11:50:00,67.32,67.34,67.18,67.21,61497.0,66.7807,66.8005,66.6418,66.6716,61497.0
2025-05-28 12:00:00,67.22,67.29,67.15,67.19,63249.0,66.6815,66.7509,66.6121,66.6518,63249.0
2025-05-28 12:10:00,67.18,67.38,67.16,67.24,97895.0,66.6418,66.8402,66.622,66.7013,97895.0
2025-05-28 12:20:00,67.25,67.26,67.16,67.2,68983.0,66.7113,66.7212,66.622,66.6617,68983.0
2025-05-28 12:30:00,67.2,67.31,67.18,67.23,46490.0,66.6617,66.7708,66.6418,66.6914,46490.0
2025-05-28 12:40:00,67.23,67.34,67.19,67.3,66636.0,66.6914,66.8005,66.6518,66.7609,66636.0
2025-05-28 12:50:00,67.31,67.32,67.2,67.28,67469.0,66.7708,66.7807,66.6617,66.741,67469.0
2025-05-28 13:00:00,67.28,67.34,67.26,67.33,42993.0,66.741,66.8005,66.7212,66.7906,42993.0
2025-05-28 13:10:00,67.33,67.42,67.32,67.4,74724.0,66.7906,66.8799,66.7807,66.8601,74724.0
2025-05-28 13:20:00,67.39,67.4,67.28,67.33,48153.0,66.8501,66.8601,66.741,66.7906,48153.0
2025-05-28 13:30:00,67.32,67.34,67.12,67.15,55055.0,66.7807,66.8005,66.5823,66.6121,55055.0
2025-05-28 13:40:00,67.16,67.22,67.12,67.2,42192.0,66.622,66.6815,66.5823,66.6617,42192.0
2025-05-28 13:50:00,67.2,67.2,67.11,67.11,47333.0,66.6617,66.6617,66.5724,66.5724,47333.0
2025-05-28 14:00:00,67.12,67.24,67.1,67.13,42778.0,66.5823,66.7013,66.5625,66.5922,42778.0
2025-05-28 14:10:00,67.15,67.16,67.01,67.02,85371.0,66.6121,66.622,66.4732,66.4831,85371.0
2025-05-28 14:20:00,67.02,67.08,66.99,67.06,43419.0,66.4831,66.5426,66.4534,66.5228,43419.0
2025-05-28 14:30:00,67.07,67.15,67.02,67.05,62151.0,66.5327,66.6121,66.4831,66.5129,62151.0
2025-05-28 14:40:00,67.05,67.07,67.01,67.03,33043.0,66.5129,66.5327,66.4732,66.493,33043.0
2025-05-28 14:50:00,67.02,67.13,66.83,67.09,177353.0,66.4831,66.5922,66.2946,66.5526,177353.0
2025-05-28 15:00:00,67.08,67.25,67.04,67.22,125886.0,66.5426,66.7113,66.503,66.6815,125886.0
2025-05-28 15:10:00,67.22,67.24,67.02,67.22,182186.0,66.6815,66.7013,66.4831,66.6815,182186.0
2025-05-28 15:20:00,67.22,67.36,67.2,67.34,87512.0,66.6815,66.8204,66.6617,66.8005,87512.0
2025-05-28 15:30:00,67.33,67.36,67.27,67.36,119934.0,66.7906,66.8204,66.7311,66.8204,119934.0
2025-05-28 15:40:00,67.36,67.43,67.28,67.3,173297.0,66.8204,66.8898,66.741,66.7609,173297.0
2025-05-28 15:50:00,67.3,67.31,67.15,67.21,663234.0,66.7609,66.7708,66.6121,66.6716,663234.0
2025-05-29 09:30:00,66.77,67.76,66.77,67.73,464476.0,66.2351,67.2172,66.2351,67.1874,464476.0
2025-05-29 09:40:00,67.72,68.32,67.68,68.29,318688.0,67.1775,67.7727,67.1378,67.7429,318688.0
2025-05-29 09:50:00,68.3,68.32,67.94,68.01,286321.0,67.7529,67.7727,67.3957,67.4652,286321.0
2025-05-29 10:00:00,68.0,68.41,67.97,68.29,208914.0,67.4553,67.862,67.4255,67.7429,208914.0
2025-05-29 10:10:00,68.29,68.51,68.2,68.21,126481.0,67.7429,67.9612,67.6537,67.6636,126481.0
2025-05-29 10:20:00,68.21,68.6,68.2,68.36,217323.0,67.6636,68.0505,67.6537,67.8124,217323.0
2025-05-29 10:30:00,68.35,68.59,68.28,68.46,222566.0,67.8025,68.0405,67.733,67.9116,222566.0
2025-05-29 10:40:00,68.45,68.55,68.29,68.52,249285.0,67.9017,68.0009,67.7429,67.9711,249285.0
2025-05-29 10:50:00,68.51,68.59,68.4,68.45,289398.0,67.9612,68.0405,67.8521,67.9017,289398.0
2025-05-29 11:00:00,68.45,68.47,68.07,68.24,178636.0,67.9017,67.9215,67.5247,67.6933,178636.0
2025-05-29 11:10:00,68.24,68.33,68.1,68.24,159427.0,67.6933,67.7826,67.5545,67.6933,159427.0
2025-05-29 11:20:00,68.25,68.5,68.21,68.5,171295.0,67.7033,67.9513,67.6636,67.9513,171295.0
2025-05-29 11:30:00,68.49,68.53,68.29,68.29,121964.0,67.9413,67.981,67.7429,67.7429,121964.0
2025-05-29 11:40:00,68.29,68.35,68.23,68.33,86364.0,67.7429,67.8025,67.6834,67.7826,86364.0
2025-05-29 11:50:00,68.34,68.51,68.31,68.45,143343.0,67.7925,67.9612,67.7628,67.9017,143343.0
2025-05-29 12:00:00,68.45,68.54,68.34,68.52,85913.0,67.9017,67.9909,67.7925,67.9711,85913.0
2025-05-29 12:10:00,68.51,68.65,68.45,68.59,106847.0,67.9612,68.1001,67.9017,68.0405,106847.0
2025-05-29 12:20:00,68.6,68.64,68.43,68.5,65043.0,68.0505,68.0901,67.8818,67.9513,65043.0
2025-05-29 12:30:00,68.5,68.61,68.49,68.58,50081.0,67.9513,68.0604,67.9413,68.0306,50081.0
2025-05-29 12:40:00,68.58,68.71,68.58,68.66,89497.0,68.0306,68.1596,68.0306,68.11,89497.0
2025-05-29 12:50:00,68.66,68.84,68.62,68.77,104066.0,68.11,68.2885,68.0703,68.2191,104066.0
2025-05-29 13:00:00,68.77,68.88,68.74,68.8,102115.0,68.2191,68.3282,68.1893,68.2489,102115.0
2025-05-29 13:10:00,68.8,68.95,68.78,68.88,160941.0,68.2489,68.3977,68.229,68.3282,160941.0
2025-05-29 13:20:00,68.89,69.0,68.87,68.89,527180.0,68.3381,68.4473,68.3183,68.3381,527180.0
2025-05-29 13:30:00,68.89,68.9,68.67,68.74,75108.0,68.3381,68.3481,68.1199,68.1893,75108.0
2025-05-29 13:40:00,68.73,68.88,68.7,68.87,104353.0,68.1794,68.3282,68.1497,68.3183,104353.0
2025-05-29 13:50:00,68.88,68.95,68.81,68.81,121159.0,68.3282,68.3977,68.2588,68.2588,121159.0
2025-05-29 14:00:00,68.81,68.9,68.79,68.85,111131.0,68.2588,68.3481,68.2389,68.2985,111131.0
2025-05-29 14:10:00,68.85,68.86,68.69,68.76,91511.0,68.2985,68.3084,68.1397,68.2092,91511.0
2025-05-29 14:20:00,68.77,68.85,68.73,68.84,95880.0,68.2191,68.2985,68.1794,68.2885,95880.0
2025-05-29 14:30:00,68.84,68.95,68.8,68.94,80316.0,68.2885,68.3977,68.2489,68.3877,80316.0
2025-05-29 14:40:00,68.94,68.98,68.91,68.98,48751.0,68.3877,68.4274,68.358,68.4274,48751.0
2025-05-29 14:50:00,68.98,69.05,68.8,68.83,128778.0,68.4274,68.4969,68.2489,68.2786,128778.0
2025-05-29 15:00:00,68.83,69.04,68.83,68.89,219992.0,68.2786,68.4869,68.2786,68.3381,219992.0
2025-05-29 15:10:00,68.89,69.04,68.86,69.04,159630.0,68.3381,68.4869,68.3084,68.4869,159630.0
2025-05-29 15:20:00,69.05,69.06,68.84,68.85,167408.0,68.4969,68.5068,68.2885,68.2985,167408.0
2025-05-29 15:30:00,68.86,69.0,68.83,68.87,254464.0,68.3084,68.4473,68.2786,68.3183,254464.0
2025-05-29 15:40:00,68.87,69.07,68.86,69.02,397791.0,68.3183,68.5167,68.3084,68.4671,397791.0
2025-05-29 15:50:00,69.03,69.1,68.9,69.01,842314.0,68.477,68.5464,68.3481,68.4572,842314.0
2025-05-30 09:30:00,68.8,69.12,68.5,69.03,202363.0,68.2489,68.5663,67.9513,68.477,202363.0
2025-05-30 09:40:00,69.04,69.3,69.02,69.09,197571.0,68.4869,68.7448,68.4671,68.5365,197571.0
2025-05-30 09:50:00,69.08,69.45,69.08,69.28,103434.0,68.5266,68.8936,68.5266,68.725,103434.0
2025-05-30 10:00:00,69.3,69.43,69.18,69.19,174226.0,68.7448,68.8738,68.6258,68.6357,174226.0
2025-05-30 10:10:00,69.19,69.19,68.89,69.14,189287.0,68.6357,68.6357,68.3381,68.5861,189287.0
2025-05-30 10:20:00,69.13,69.32,69.09,69.23,266443.0,68.5762,68.7647,68.5365,68.6754,266443.0
2025-05-30 10:30:00,69.23,69.52,69.22,69.43,481672.0,68.6754,68.9631,68.6655,68.8738,481672.0
2025-05-30 10:40:00,69.44,69.48,69.26,69.45,191253.0,68.8837,68.9234,68.7052,68.8936,191253.0
2025-05-30 10:50:00,69.45,69.54,69.32,69.34,181153.0,68.8936,68.9829,68.7647,68.7845,181153.0
2025-05-30 11:00:00,69.35,69.61,69.29,69.56,94599.0,68.7944,69.0524,68.7349,69.0028,94599.0
2025-05-30 11:10:00,69.56,69.71,69.52,69.62,110841.0,69.0028,69.1516,68.9631,69.0623,110841.0
2025-05-30 11:20:00,69.61,69.79,69.59,69.63,162425.0,69.0524,69.2309,69.0325,69.0722,162425.0
2025-05-30 11:30:00,69.62,69.84,69.62,69.83,142336.0,69.0623,69.2805,69.0623,69.2706,142336.0
2025-05-30 11:40:00,69.82,69.82,69.57,69.63,182516.0,69.2607,69.2607,69.0127,69.0722,182516.0
2025-05-30 11:50:00,69.62,69.67,69.55,69.56,103407.0,69.0623,69.1119,68.9928,69.0028,103407.0
2025-05-30 12:00:00,69.56,69.83,69.54,69.82,105536.0,69.0028,69.2706,68.9829,69.2607,105536.0
2025-05-30 12:10:00,69.81,69.9,69.64,69.72,86314.0,69.2508,69.34,69.0821,69.1615,86314.0
2025-05-30 12:20:00,69.7,69.79,69.61,69.69,75784.0,69.1416,69.2309,69.0524,69.1317,75784.0
2025-05-30 12:30:00,69.68,69.94,69.67,69.93,67013.0,69.1218,69.3797,69.1119,69.3698,67013.0
2025-05-30 12:40:00,69.93,70.01,69.84,69.91,134225.0,69.3698,69.4492,69.2805,69.35,134225.0
2025-05-30 12:50:00,69.91,70.06,69.89,70.04,78352.0,69.35,69.4988,69.3301,69.4789,78352.0
2025-05-30 13:00:00,70.03,70.17,70.01,70.06,123315.0,69.469,69.6079,69.4492,69.4988,123315.0
2025-05-30 13:10:00,70.07,70.13,70.02,70.09,111378.0,69.5087,69.5682,69.4591,69.5285,111378.0
2025-05-30 13:20:00,70.09,70.13,69.94,69.99,122029.0,69.5285,69.5682,69.3797,69.4293,122029.0
2025-05-30 13:30:00,70.0,70.12,69.94,69.99,158308.0,69.4392,69.5583,69.3797,69.4293,158308.0
2025-05-30 13:40:00,69.99,70.0,69.84,69.92,65132.0,69.4293,69.4392,69.2805,69.3599,65132.0
2025-05-30 13:50:00,69.92,70.03,69.92,70.03,186612.0,69.3599,69.469,69.3599,69.469,186612.0
2025-05-30 14:00:00,70.03,70.31,70.02,70.23,503142.0,69.469,69.7468,69.4591,69.6674,503142.0
2025-05-30 14:10:00,70.23,70.31,70.17,70.28,253912.0,69.6674,69.7468,69.6079,69.717,253912.0
2025-05-30 14:20:00,70.28,70.28,70.09,70.09,113790.0,69.717,69.717,69.5285,69.5285,113790.0
2025-05-30 14:30:00,70.09,70.24,70.07,70.1,459528.0,69.5285,69.6773,69.5087,69.5384,459528.0
2025-05-30 14:40:00,70.09,70.13,69.97,70.12,216049.0,69.5285,69.5682,69.4095,69.5583,216049.0
2025-05-30 14:50:00,70.12,70.27,70.11,70.25,116042.0,69.5583,69.7071,69.5484,69.6872,116042.0
2025-05-30 15:00:00,70.25,70.47,70.22,70.41,261159.0,69.6872,69.9055,69.6575,69.846,261159.0
2025-05-30 15:10:00,70.41,70.44,70.25,70.36,255117.0,69.846,69.8757,69.6872,69.7964,255117.0
2025-05-30 15:20:00,70.36,70.39,70.28,70.38,215165.0,69.7964,69.8261,69.717,69.8162,215165.0
2025-05-30 15:30:00,70.38,70.57,70.3,70.4,235704.0,69.8162,70.0047,69.7368,69.836,235704.0
2025-05-30 15:40:00,70.4,70.52,70.26,70.47,410588.0,69.836,69.9551,69.6972,69.9055,410588.0
2025-05-30 15:50:00,70.46,70.7,70.45,70.59,2037777.0,69.8956,70.1336,69.8856,70.0245,2037777.0
2025-06-02 09:30:00,69.75,69.86,69.03,69.48,446976.0,69.75,69.86,69.03,69.48,446976.0
2025-06-02 09:40:00,69.48,70.01,69.37,69.92,213909.0,69.48,70.01,69.37,69.92,213909.0
2025-06-02 09:50:00,69.9,69.98,69.32,69.34,215501.0,69.9,69.98,69.32,69.34,215501.0
2025-06-02 10:00:00,69.35,69.58,69.25,69.32,143436.0,69.35,69.58,69.25,69.32,143436.0
2025-06-02 10:10:00,69.31,69.57,69.25,69.53,146245.0,69.31,69.57,69.25,69.53,146245.0
2025-06-02 10:20:00,69.52,69.63,69.45,69.62,137593.0,69.52,69.63,69.45,69.62,137593.0
2025-06-02 10:30:00,69.63,69.85,69.63,69.78,160932.0,69.63,69.85,69.63,69.78,160932.0
2025-06-02 10:40:00,69.77,69.98,69.76,69.88,192665.0,69.77,69.98,69.76,69.88,192665.0
2025-06-02 10:50:00,69.88,70.13,69.85,70.04,111778.0,69.88,70.13,69.85,70.04,111778.0
2025-06-02 11:00:00,70.03,70.11,69.92,70.1,132140.0,70.03,70.11,69.92,70.1,132140.0
2025-06-02 11:10:00,70.1,70.15,70.0,70.14,121744.0,70.1,70.15,70.0,70.14,121744.0
2025-06-02 11:20:00,70.14,70.15,69.78,69.82,123052.0,70.14,70.15,69.78,69.82,123052.0
2025-06-02 11:30:00,69.83,69.87,69.71,69.75,140958.0,69.83,69.87,69.71,69.75,140958.0
2025-06-02 11:40:00,69.76,69.89,69.61,69.8,282320.0,69.76,69.89,69.61,69.8,282320.0
2025-06-02 11:50:00,69.8,70.04,69.79,70.03,213409.0,69.8,70.04,69.79,70.03,213409.0
2025-06-02 12:00:00,70.02,70.2,70.0,70.14,158899.0,70.02,70.2,70.0,70.14,158899.0
2025-06-02 12:10:00,70.14,70.18,70.04,70.14,259179.0,70.14,70.18,70.04,70.14,259179.0
2025-06-02 12:20:00,70.15,70.15,69.93,70.04,70389.0,70.15,70.15,69.93,70.04,70389.0
2025-06-02 12:30:00,70.06,70.09,69.97,69.99,85573.0,70.06,70.09,69.97,69.99,85573.0
2025-06-02 12:40:00,70.0,70.0,69.89,69.92,85407.0,70.0,70.0,69.89,69.92,85407.0
2025-06-02 12:50:00,69.92,70.08,69.91,70.05,72373.0,69.92,70.08,69.91,70.05,72373.0
2025-06-02 13:00:00,70.05,70.09,70.02,70.09,60379.0,70.05,70.09,70.02,70.09,60379.0
2025-06-02 13:10:00,70.09,70.12,69.99,70.06,67827.0,70.09,70.12,69.99,70.06,67827.0
2025-06-02 13:20:00,70.06,70.06,69.9,69.9,71002.0,70.06,70.06,69.9,69.9,71002.0
2025-06-02 13:30:00,69.91,69.96,69.88,69.9,46347.0,69.91,69.96,69.88,69.9,46347.0
2025-06-02 13:40:00,69.89,69.92,69.8,69.87,57569.0,69.89,69.92,69.8,69.87,57569.0
2025-06-02 13:50:00,69.87,69.93,69.83,69.89,74461.0,69.87,69.93,69.83,69.89,74461.0
2025-06-02 14:00:00,69.89,69.91,69.84,69.88,69408.0,69.89,69.91,69.84,69.88,69408.0
2025-06-02 14:10:00,69.88,69.92,69.65,69.9,78924.0,69.88,69.92,69.65,69.9,78924.0
2025-06-02 14:20:00,69.89,70.09,69.88,70.07,85033.0,69.89,70.09,69.88,70.07,85033.0
2025-06-02 14:30:00,70.08,70.1,69.98,69.98,65922.0,70.08,70.1,69.98,69.98,65922.0
2025-06-02 14:40:00,69.98,70.05,69.92,70.0,88001.0,69.98,70.05,69.92,70.0,88001.0
2025-06-02 14:50:00,69.99,70.03,69.95,70.01,54770.0,69.99,70.03,69.95,70.01,54770.0
2025-06-02 15:00:00,70.02,70.03,69.93,70.01,91481.0,70.02,70.03,69.93,70.01,91481.0
2025-06-02 15:10:00,70.01,70.01,69.87,69.94,89094.0,70.01,70.01,69.87,69.94,89094.0
2025-06-02 15:20:00,69.93,69.97,69.84,69.87,181203.0,69.93,69.97,69.84,69.87,181203.0
2025-06-02 15:30:00,69.88,69.95,69.87,69.92,176542.0,69.88,69.95,69.87,69.92,176542.0
2025-06-02 15:40:00,69.92,70.06,69.89,70.0,153164.0,69.92,70.06,69.89,70.0,153164.0
2025-06-02 15:50:00,70.0,70.16,69.99,70.16,589873.0,70.0,70.16,69.99,70.16,589873.0
2025-06-03 09:30:00,70.3,70.39,69.86,70.21,331337.0,70.3,70.39,69.86,70.21,331337.0
2025-06-03 09:40:00,70.21,70.42,70.15,70.39,358228.0,70.21,70.42,70.15,70.39,358228.0
2025-06-03 09:50:00,70.37,70.62,70.07,70.22,158244.0,70.37,70.62,70.07,70.22,158244.0
2025-06-03 10:00:00,70.25,70.62,70.22,70.52,201092.0,70.25,70.62,70.22,70.52,201092.0
2025-06-03 10:10:00,70.53,70.81,70.44,70.81,167041.0,70.53,70.81,70.44,70.81,167041.0
2025-06-03 10:20:00,70.8,70.84,70.67,70.83,147626.0,70.8,70.84,70.67,70.83,147626.0
2025-06-03 10:30:00,70.84,71.05,70.81,70.82,215930.0,70.84,71.05,70.81,70.82,215930.0
2025-06-03 10:40:00,70.83,70.87,70.61,70.69,171166.0,70.83,70.87,70.61,70.69,171166.0
2025-06-03 10:50:00,70.69,70.83,70.53,70.61,109384.0,70.69,70.83,70.53,70.61,109384.0
2025-06-03 11:00:00,70.6,70.71,70.49,70.52,118567.0,70.6,70.71,70.49,70.52,118567.0
2025-06-03 11:10:00,70.53,70.64,70.44,70.52,109636.0,70.53,70.64,70.44,70.52,109636.0
2025-06-03 11:20:00,70.53,70.74,70.51,70.61,120701.0,70.53,70.74,70.51,70.61,120701.0
2025-06-03 11:30:00,70.61,70.74,70.58,70.7,88218.0,70.61,70.74,70.58,70.7,88218.0
2025-06-03 11:40:00,70.69,70.82,70.66,70.74,99015.0,70.69,70.82,70.66,70.74,99015.0
2025-06-03 11:50:00,70.75,70.89,70.67,70.77,118179.0,70.75,70.89,70.67,70.77,118179.0
2025-06-03 12:00:00,70.75,70.82,70.67,70.76,100997.0,70.75,70.82,70.67,70.76,100997.0
2025-06-03 12:10:00,70.75,70.97,70.73,70.82,162149.0,70.75,70.97,70.73,70.82,162149.0
2025-06-03 12:20:00,70.81,70.83,70.61,70.63,89290.0,70.81,70.83,70.61,70.63,89290.0
2025-06-03 12:30:00,70.63,70.65,70.53,70.63,96928.0,70.63,70.65,70.53,70.63,96928.0
2025-06-03 12:40:00,70.63,70.74,70.6,70.64,65590.0,70.63,70.74,70.6,70.64,65590.0
2025-06-03 12:50:00,70.64,70.9,70.64,70.81,74917.0,70.64,70.9,70.64,70.81,74917.0
2025-06-03 13:00:00,70.81,70.91,70.76,70.89,60019.0,70.81,70.91,70.76,70.89,60019.0
2025-06-03 13:10:00,70.89,70.95,70.85,70.92,54450.0,70.89,70.95,70.85,70.92,54450.0
2025-06-03 13:20:00,70.92,70.92,70.83,70.89,74416.0,70.92,70.92,70.83,70.89,74416.0
2025-06-03 13:30:00,70.89,70.93,70.8,70.86,71447.0,70.89,70.93,70.8,70.86,71447.0
2025-06-03 13:40:00,70.86,70.91,70.51,70.52,139921.0,70.86,70.91,70.51,70.52,139921.0
2025-06-03 13:50:00,70.51,70.64,70.25,70.38,389978.0,70.51,70.64,70.25,70.38,389978.0
2025-06-03 14:00:00,70.38,70.54,70.35,70.45,362543.0,70.38,70.54,70.35,70.45,362543.0
2025-06-03 14:10:00,70.45,70.57,70.39,70.53,314218.0,70.45,70.57,70.39,70.53,314218.0
2025-06-03 14:20:00,70.53,70.6,70.45,70.6,275581.0,70.53,70.6,70.45,70.6,275581.0
2025-06-03 14:30:00,70.59,70.64,70.55,70.6,69852.0,70.59,70.64,70.55,70.6,69852.0
2025-06-03 14:40:00,70.6,70.76,70.59,70.73,78386.0,70.6,70.76,70.59,70.73,78386.0
2025-06-03 14:50:00,70.73,70.73,70.62,70.67,100204.0,70.73,70.73,70.62,70.67,100204.0
2025-06-03 15:00:00,70.67,70.71,70.62,70.65,111644.0,70.67,70.71,70.62,70.65,111644.0
2025-06-03 15:10:00,70.65,70.74,70.61,70.71,123519.0,70.65,70.74,70.61,70.71,123519.0
2025-06-03 15:20:00,70.72,70.73,70.58,70.65,184547.0,70.72,70.73,70.58,70.65,184547.0
2025-06-03 15:30:00,70.65,70.82,70.6,70.81,139066.0,70.65,70.82,70.6,70.81,139066.0
2025-06-03 15:40:00,70.8,70.86,70.69,70.76,303103.0,70.8,70.86,70.69,70.76,303103.0
2025-06-03 15:50:00,70.75,71.08,70.73,70.95,911287.0,70.75,71.08,70.73,70.95,911287.0
2025-06-04 09:30:00,71.15,71.15,70.2,70.32,155489.0,71.15,71.15,70.2,70.32,155489.0
2025-06-04 09:40:00,70.33,70.43,69.96,70.14,153441.0,70.33,70.43,69.96,70.14,153441.0
2025-06-04 09:50:00,70.14,70.28,70.04,70.23,89041.0,70.14,70.28,70.04,70.23,89041.0
2025-06-04 10:00:00,70.22,70.29,70.06,70.22,217363.0,70.22,70.29,70.06,70.22,217363.0
2025-06-04 10:10:00,70.22,70.37,70.12,70.31,82882.0,70.22,70.37,70.12,70.31,82882.0
2025-06-04 10:20:00,70.33,70.49,70.25,70.38,118835.0,70.33,70.49,70.25,70.38,118835.0
2025-06-04 10:30:00,70.4,70.41,70.13,70.36,141800.0,70.4,70.41,70.13,70.36,141800.0
2025-06-04 10:40:00,70.36,70.62,70.29,70.54,67798.0,70.36,70.62,70.29,70.54,67798.0
2025-06-04 10:50:00,70.54,70.59,70.34,70.48,84060.0,70.54,70.59,70.34,70.48,84060.0
2025-06-04 11:00:00,70.5,70.59,70.48,70.57,78571.0,70.5,70.59,70.48,70.57,78571.0
2025-06-04 11:10:00,70.56,70.67,70.47,70.55,95054.0,70.56,70.67,70.47,70.55,95054.0
2025-06-04 11:20:00,70.56,70.77,70.56,70.73,97457.0,70.56,70.77,70.56,70.73,97457.0
2025-06-04 11:30:00,70.73,70.77,70.6,70.61,46791.0,70.73,70.77,70.6,70.61,46791.0
2025-06-04 11:40:00,70.6,70.72,70.56,70.72,77312.0,70.6,70.72,70.56,70.72,77312.0
2025-06-04 11:50:00,70.71,70.77,70.46,70.47,232760.0,70.71,70.77,70.46,70.47,232760.0
2025-06-04 12:00:00,70.47,70.66,70.47,70.59,88083.0,70.47,70.66,70.47,70.59,88083.0
2025-06-04 12:10:00,70.59,70.73,70.52,70.73,72276.0,70.59,70.73,70.52,70.73,72276.0
2025-06-04 12:20:00,70.73,70.75,70.6,70.69,59818.0,70.73,70.75,70.6,70.69,59818.0
2025-06-04 12:30:00,70.69,70.87,70.68,70.77,68072.0,70.69,70.87,70.68,70.77,68072.0
2025-06-04 12:40:00,70.78,70.88,70.76,70.78,105611.0,70.78,70.88,70.76,70.78,105611.0
2025-06-04 12:50:00,70.78,70.87,70.74,70.76,208458.0,70.78,70.87,70.74,70.76,208458.0
2025-06-04 13:00:00,70.77,70.96,70.75,70.9,120435.0,70.77,70.96,70.75,70.9,120435.0
2025-06-04 13:10:00,70.9,70.91,70.75,70.75,109881.0,70.9,70.91,70.75,70.75,109881.0
2025-06-04 13:20:00,70.76,70.81,70.7,70.7,81251.0,70.76,70.81,70.7,70.7,81251.0
2025-06-04 13:30:00,70.7,71.01,70.7,70.98,128569.0,70.7,71.01,70.7,70.98,128569.0
2025-06-04 13:40:00,70.98,70.99,70.91,70.94,33306.0,70.98,70.99,70.91,70.94,33306.0
2025-06-04 13:50:00,70.93,70.93,70.83,70.89,40296.0,70.93,70.93,70.83,70.89,40296.0
2025-06-04 14:00:00,70.9,70.99,70.76,70.78,113782.0,70.9,70.99,70.76,70.78,113782.0
2025-06-04 14:10:00,70.79,70.82,70.61,70.62,114844.0,70.79,70.82,70.61,70.62,114844.0
2025-06-04 14:20:00,70.63,70.7,70.5,70.51,85967.0,70.63,70.7,70.5,70.51,85967.0
2025-06-04 14:30:00,70.52,70.56,70.44,70.45,77387.0,70.52,70.56,70.44,70.45,77387.0
2025-06-04 14:40:00,70.44,70.46,70.31,70.33,77720.0,70.44,70.46,70.31,70.33,77720.0
2025-06-04 14:50:00,70.32,70.32,70.13,70.27,175407.0,70.32,70.32,70.13,70.27,175407.0
2025-06-04 15:00:00,70.27,70.3,70.1,70.12,111146.0,70.27,70.3,70.1,70.12,111146.0
2025-06-04 15:10:00,70.12,70.24,70.1,70.23,168003.0,70.12,70.24,70.1,70.23,168003.0
2025-06-04 15:20:00,70.22,70.3,70.08,70.27,202231.0,70.22,70.3,70.08,70.27,202231.0
2025-06-04 15:30:00,70.27,70.29,70.04,70.05,225988.0,70.27,70.29,70.04,70.05,225988.0
2025-06-04 15:40:00,70.04,70.05,69.79,69.88,422841.0,70.04,70.05,69.79,69.88,422841.0
2025-06-04 15:50:00,69.87,70.04,69.81,69.85,769464.0,69.87,70.04,69.81,69.85,769464.0
2025-06-05 09:30:00,70.3,70.4,69.75,70.04,243250.0,70.3,70.4,69.75,70.04,243250.0
2025-06-05 09:40:00,70.05,70.26,70.02,70.2,169950.0,70.05,70.26,70.02,70.2,169950.0
2025-06-05 09:50:00,70.2,70.24,70.0,70.14,81270.0,70.2,70.24,70.0,70.14,81270.0
2025-06-05 10:00:00,70.14,70.4,70.09,70.29,80556.0,70.14,70.4,70.09,70.29,80556.0
2025-06-05 10:10:00,70.28,70.29,70.04,70.14,68396.0,70.28,70.29,70.04,70.14,68396.0
2025-06-05 10:20:00,70.14,70.33,70.08,70.19,73594.0,70.14,70.33,70.08,70.19,73594.0
2025-06-05 10:30:00,70.21,70.27,70.05,70.09,88073.0,70.21,70.27,70.05,70.09,88073.0
2025-06-05 10:40:00,70.05,70.17,69.96,69.99,141829.0,70.05,70.17,69.96,69.99,141829.0
2025-06-05 10:50:00,69.99,70.23,69.98,70.23,71009.0,69.99,70.23,69.98,70.23,71009.0
2025-06-05 11:00:00,70.23,70.25,70.15,70.22,98231.0,70.23,70.25,70.15,70.22,98231.0
2025-06-05 11:10:00,70.22,70.27,70.06,70.17,112199.0,70.22,70.27,70.06,70.17,112199.0
2025-06-05 11:20:00,70.17,70.21,70.11,70.14,53643.0,70.17,70.21,70.11,70.14,53643.0
2025-06-05 11:30:00,70.14,70.2,70.09,70.09,59329.0,70.14,70.2,70.09,70.09,59329.0
2025-06-05 11:40:00,70.1,70.18,70.09,70.1,50022.0,70.1,70.18,70.09,70.1,50022.0
2025-06-05 11:50:00,70.11,70.22,70.09,70.18,61077.0,70.11,70.22,70.09,70.18,61077.0
2025-06-05 12:00:00,70.17,70.39,70.15,70.36,88072.0,70.17,70.39,70.15,70.36,88072.0
2025-06-05 12:10:00,70.36,70.47,70.35,70.42,51739.0,70.36,70.47,70.35,70.42,51739.0
2025-06-05 12:20:00,70.43,70.44,70.32,70.36,82027.0,70.43,70.44,70.32,70.36,82027.0
2025-06-05 12:30:00,70.37,70.48,70.34,70.44,80347.0,70.37,70.48,70.34,70.44,80347.0
2025-06-05 12:40:00,70.44,70.52,70.42,70.48,113984.0,70.44,70.52,70.42,70.48,113984.0
2025-06-05 12:50:00,70.48,70.53,70.38,70.5,61665.0,70.48,70.53,70.38,70.5,61665.0
2025-06-05 13:00:00,70.5,70.57,70.45,70.54,56418.0,70.5,70.57,70.45,70.54,56418.0
2025-06-05 13:10:00,70.53,70.72,70.41,70.7,120250.0,70.53,70.72,70.41,70.7,120250.0
2025-06-05 13:20:00,70.7,70.86,70.7,70.82,170495.0,70.7,70.86,70.7,70.82,170495.0
2025-06-05 13:30:00,70.84,71.06,70.78,71.03,109930.0,70.84,71.06,70.78,71.03,109930.0
2025-06-05 13:40:00,71.03,71.21,70.98,71.17,247433.0,71.03,71.21,70.98,71.17,247433.0
2025-06-05 13:50:00,71.16,71.26,71.08,71.2,56406.0,71.16,71.26,71.08,71.2,56406.0
2025-06-05 14:00:00,71.2,71.21,70.96,71.03,161285.0,71.2,71.21,70.96,71.03,161285.0
2025-06-05 14:10:00,71.04,71.26,71.01,71.24,286301.0,71.04,71.26,71.01,71.24,286301.0
2025-06-05 14:20:00,71.24,71.53,71.2,71.51,167843.0,71.24,71.53,71.2,71.51,167843.0
2025-06-05 14:30:00,71.51,72.0,71.51,71.8,245119.0,71.51,72.0,71.51,71.8,245119.0
2025-06-05 14:40:00,71.81,71.91,71.66,71.66,131724.0,71.81,71.91,71.66,71.66,131724.0
2025-06-05 14:50:00,71.66,71.7,71.46,71.47,101960.0,71.66,71.7,71.46,71.47,101960.0
2025-06-05 15:00:00,71.47,71.7,71.43,71.65,267088.0,71.47,71.7,71.43,71.65,267088.0
2025-06-05 15:10:00,71.64,71.68,71.3,71.38,146021.0,71.64,71.68,71.3,71.38,146021.0
2025-06-05 15:20:00,71.39,71.47,71.28,71.38,160768.0,71.39,71.47,71.28,71.38,160768.0
2025-06-05 15:30:00,71.38,71.71,71.37,71.65,309775.0,71.38,71.71,71.37,71.65,309775.0
2025-06-05 15:40:00,71.65,71.78,71.57,71.63,306325.0,71.65,71.78,71.57,71.63,306325.0
2025-06-05 15:50:00,71.6,71.65,71.3,71.49,1020793.0,71.6,71.65,71.3,71.49,1020793.0
2025-06-06 09:30:00,71.62,72.04,71.47,72.02,280344.0,71.62,72.04,71.47,72.02,280344.0
2025-06-06 09:40:00,72.03,72.14,71.89,72.01,223278.0,72.03,72.14,71.89,72.01,223278.0
2025-06-06 09:50:00,72.02,72.14,71.93,71.98,249821.0,72.02,72.14,71.93,71.98,249821.0
2025-06-06 10:00:00,71.98,72.0,71.56,71.85,189061.0,71.98,72.0,71.56,71.85,189061.0
2025-06-06 10:10:00,71.85,72.01,71.83,71.99,159533.0,71.85,72.01,71.83,71.99,159533.0
2025-06-06 10:20:00,71.99,72.08,71.94,72.0,74810.0,71.99,72.08,71.94,72.0,74810.0
2025-06-06 10:30:00,72.01,72.09,71.9,71.93,111542.0,72.01,72.09,71.9,71.93,111542.0
2025-06-06 10:40:00,71.94,72.04,71.81,71.82,144654.0,71.94,72.04,71.81,71.82,144654.0
2025-06-06 10:50:00,71.82,71.99,71.79,71.91,107540.0,71.82,71.99,71.79,71.91,107540.0
2025-06-06 11:00:00,71.9,72.04,71.89,71.99,100486.0,71.9,72.04,71.89,71.99,100486.0
2025-06-06 11:10:00,72.0,72.01,71.72,71.77,97293.0,72.0,72.01,71.72,71.77,97293.0
2025-06-06 11:20:00,71.77,71.99,71.72,71.97,94871.0,71.77,71.99,71.72,71.97,94871.0
2025-06-06 11:30:00,71.97,72.01,71.87,71.9,105655.0,71.97,72.01,71.87,71.9,105655.0
2025-06-06 11:40:00,71.9,71.9,71.74,71.87,97774.0,71.9,71.9,71.74,71.87,97774.0
2025-06-06 11:50:00,71.88,71.93,71.82,71.89,63337.0,71.88,71.93,71.82,71.89,63337.0
2025-06-06 12:00:00,71.9,71.99,71.81,71.97,72688.0,71.9,71.99,71.81,71.97,72688.0
2025-06-06 12:10:00,71.98,72.0,71.87,71.99,84042.0,71.98,72.0,71.87,71.99,84042.0
2025-06-06 12:20:00,72.0,72.1,71.97,72.06,73411.0,72.0,72.1,71.97,72.06,73411.0
2025-06-06 12:30:00,72.06,72.11,72.0,72.0,75373.0,72.06,72.11,72.0,72.0,75373.0
2025-06-06 12:40:00,72.01,72.06,71.98,72.0,85335.0,72.01,72.06,71.98,72.0,85335.0
2025-06-06 12:50:00,72.0,72.01,71.87,71.94,71531.0,72.0,72.01,71.87,71.94,71531.0
2025-06-06 13:00:00,71.93,71.96,71.82,71.86,72661.0,71.93,71.96,71.82,71.86,72661.0
2025-06-06 13:10:00,71.87,71.99,71.85,71.99,67116.0,71.87,71.99,71.85,71.99,67116.0
2025-06-06 13:20:00,72.0,72.07,71.99,72.05,34705.0,72.0,72.07,71.99,72.05,34705.0
2025-06-06 13:30:00,72.05,72.06,72.0,72.01,57078.0,72.05,72.06,72.0,72.01,57078.0
2025-06-06 13:40:00,72.01,72.03,71.97,72.02,105393.0,72.01,72.03,71.97,72.02,105393.0
2025-06-06 13:50:00,72.03,72.06,71.99,72.01,74068.0,72.03,72.06,71.99,72.01,74068.0
2025-06-06 14:00:00,72.01,72.08,71.94,72.05,189379.0,72.01,72.08,71.94,72.05,189379.0
2025-06-06 14:10:00,72.05,72.12,72.03,72.06,157625.0,72.05,72.12,72.03,72.06,157625.0
2025-06-06 14:20:00,72.07,72.1,72.01,72.05,202832.0,72.07,72.1,72.01,72.05,202832.0
2025-06-06 14:30:00,72.05,72.12,72.04,72.12,96812.0,72.05,72.12,72.04,72.12,96812.0
2025-06-06 14:40:00,72.12,72.16,72.11,72.15,67495.0,72.12,72.16,72.11,72.15,67495.0
2025-06-06 14:50:00,72.15,72.15,72.1,72.12,80188.0,72.15,72.15,72.1,72.12,80188.0
2025-06-06 15:00:00,72.11,72.2,72.1,72.17,122104.0,72.11,72.2,72.1,72.17,122104.0
2025-06-06 15:10:00,72.17,72.19,72.13,72.17,63396.0,72.17,72.19,72.13,72.17,63396.0
2025-06-06 15:20:00,72.17,72.21,72.14,72.16,86100.0,72.17,72.21,72.14,72.16,86100.0
2025-06-06 15:30:00,72.16,72.26,72.14,72.2,217603.0,72.16,72.26,72.14,72.2,217603.0
2025-06-06 15:40:00,72.2,72.28,72.18,72.19,437271.0,72.2,72.28,72.18,72.19,437271.0
2025-06-06 15:50:00,72.19,72.29,72.13,72.14,642366.0,72.19,72.29,72.13,72.14,642366.0
2025-06-09 09:30:00,72.23,72.23,71.34,71.51,324722.0,72.23,72.23,71.34,71.51,324722.0
2025-06-09 09:40:00,71.51,71.78,71.32,71.77,212274.0,71.51,71.78,71.32,71.77,212274.0
2025-06-09 09:50:00,71.79,71.89,71.66,71.84,95109.0,71.79,71.89,71.66,71.84,95109.0
2025-06-09 10:00:00,71.81,72.08,71.72,71.74,152532.0,71.81,72.08,71.72,71.74,152532.0
2025-06-09 10:10:00,71.74,72.08,71.72,72.02,129992.0,71.74,72.08,71.72,72.02,129992.0
2025-06-09 10:20:00,72.03,72.11,71.96,72.0,57036.0,72.03,72.11,71.96,72.0,57036.0
2025-06-09 10:30:00,71.99,72.08,71.97,71.98,74381.0,71.99,72.08,71.97,71.98,74381.0
2025-06-09 10:40:00,71.99,72.05,71.93,71.98,91226.0,71.99,72.05,71.93,71.98,91226.0
2025-06-09 10:50:00,71.97,72.05,71.93,72.03,72919.0,71.97,72.05,71.93,72.03,72919.0
2025-06-09 11:00:00,72.04,72.1,71.91,71.95,99952.0,72.04,72.1,71.91,71.95,99952.0
2025-06-09 11:10:00,71.95,72.02,71.84,71.97,88483.0,71.95,72.02,71.84,71.97,88483.0
2025-06-09 11:20:00,71.98,72.05,71.91,71.92,71382.0,71.98,72.05,71.91,71.92,71382.0
2025-06-09 11:30:00,71.93,72.06,71.84,71.84,111169.0,71.93,72.06,71.84,71.84,111169.0
2025-06-09 11:40:00,71.84,72.08,71.84,72.05,205914.0,71.84,72.08,71.84,72.05,205914.0
2025-06-09 11:50:00,72.06,72.08,71.93,72.0,48184.0,72.06,72.08,71.93,72.0,48184.0
2025-06-09 12:00:00,72.0,72.06,71.9,71.96,77335.0,72.0,72.06,71.9,71.96,77335.0
2025-06-09 12:10:00,71.97,72.1,71.94,72.06,56911.0,71.97,72.1,71.94,72.06,56911.0
2025-06-09 12:20:00,72.05,72.2,72.05,72.15,56739.0,72.05,72.2,72.05,72.15,56739.0
2025-06-09 12:30:00,72.15,72.18,72.13,72.16,44282.0,72.15,72.18,72.13,72.16,44282.0
2025-06-09 12:40:00,72.16,72.21,72.11,72.13,52270.0,72.16,72.21,72.11,72.13,52270.0
2025-06-09 12:50:00,72.14,72.27,72.13,72.2,51243.0,72.14,72.27,72.13,72.2,51243.0
2025-06-09 13:00:00,72.2,72.29,72.18,72.28,54121.0,72.2,72.29,72.18,72.28,54121.0
2025-06-09 13:10:00,72.29,72.43,72.27,72.31,88609.0,72.29,72.43,72.27,72.31,88609.0
2025-06-09 13:20:00,72.31,72.46,72.3,72.39,48412.0,72.31,72.46,72.3,72.39,48412.0
2025-06-09 13:30:00,72.4,72.41,72.21,72.24,43078.0,72.4,72.41,72.21,72.24,43078.0
2025-06-09 13:40:00,72.25,72.27,72.19,72.21,53606.0,72.25,72.27,72.19,72.21,53606.0
2025-06-09 13:50:00,72.2,72.24,72.17,72.17,48800.0,72.2,72.24,72.17,72.17,48800.0
2025-06-09 14:00:00,72.17,72.29,72.12,72.27,66793.0,72.17,72.29,72.12,72.27,66793.0
2025-06-09 14:10:00,72.26,72.31,72.2,72.25,47026.0,72.26,72.31,72.2,72.25,47026.0
2025-06-09 14:20:00,72.25,72.27,72.21,72.23,65527.0,72.25,72.27,72.21,72.23,65527.0
2025-06-09 14:30:00,72.23,72.29,72.22,72.25,52384.0,72.23,72.29,72.22,72.25,52384.0
2025-06-09 14:40:00,72.24,72.27,72.22,72.25,54445.0,72.24,72.27,72.22,72.25,54445.0
2025-06-09 14:50:00,72.24,72.34,72.23,72.27,83890.0,72.24,72.34,72.23,72.27,83890.0
2025-06-09 15:00:00,72.26,72.29,72.22,72.28,46276.0,72.26,72.29,72.22,72.28,46276.0
2025-06-09 15:10:00,72.27,72.3,72.12,72.14,68631.0,72.27,72.3,72.12,72.14,68631.0
2025-06-09 15:20:00,72.14,72.17,72.02,72.09,122280.0,72.14,72.17,72.02,72.09,122280.0
2025-06-09 15:30:00,72.09,72.14,72.0,72.09,185191.0,72.09,72.14,72.0,72.09,185191.0
2025-06-09 15:40:00,72.09,72.26,72.02,72.23,259550.0,72.09,72.26,72.02,72.23,259550.0
2025-06-09 15:50:00,72.24,72.24,71.89,71.93,465507.0,72.24,72.24,71.89,71.93,465507.0
2025-06-10 09:30:00,72.3,72.55,71.98,72.3,371018.0,72.3,72.55,71.98,72.3,371018.0
2025-06-10 09:40:00,72.32,72.41,72.05,72.1,308675.0,72.32,72.41,72.05,72.1,308675.0
2025-06-10 09:50:00,72.11,72.25,71.93,71.99,102994.0,72.11,72.25,71.93,71.99,102994.0
2025-06-10 10:00:00,72.0,72.25,71.93,72.13,267720.0,72.0,72.25,71.93,72.13,267720.0
2025-06-10 10:10:00,72.12,72.24,72.01,72.17,153078.0,72.12,72.24,72.01,72.17,153078.0
2025-06-10 10:20:00,72.16,72.33,72.06,72.2,95102.0,72.16,72.33,72.06,72.2,95102.0
2025-06-10 10:30:00,72.2,72.4,72.16,72.4,136094.0,72.2,72.4,72.16,72.4,136094.0
2025-06-10 10:40:00,72.4,72.42,72.26,72.33,89058.0,72.4,72.42,72.26,72.33,89058.0
2025-06-10 10:50:00,72.33,72.55,72.33,72.51,152088.0,72.33,72.55,72.33,72.51,152088.0
2025-06-10 11:00:00,72.52,72.65,72.5,72.54,81489.0,72.52,72.65,72.5,72.54,81489.0
2025-06-10 11:10:00,72.54,72.7,72.54,72.65,93449.0,72.54,72.7,72.54,72.65,93449.0
2025-06-10 11:20:00,72.65,72.79,72.58,72.79,137480.0,72.65,72.79,72.58,72.79,137480.0
2025-06-10 11:30:00,72.79,73.06,72.78,72.94,173181.0,72.79,73.06,72.78,72.94,173181.0
2025-06-10 11:40:00,72.95,73.02,72.91,72.95,77115.0,72.95,73.02,72.91,72.95,77115.0
2025-06-10 11:50:00,72.95,73.01,72.83,72.84,199035.0,72.95,73.01,72.83,72.84,199035.0
2025-06-10 12:00:00,72.84,73.03,72.83,73.0,109598.0,72.84,73.03,72.83,73.0,109598.0
2025-06-10 12:10:00,73.01,73.05,72.86,72.89,70049.0,73.01,73.05,72.86,72.89,70049.0
2025-06-10 12:20:00,72.89,73.0,72.8,72.81,158487.0,72.89,73.0,72.8,72.81,158487.0
2025-06-10 12:30:00,72.81,72.92,72.72,72.81,162631.0,72.81,72.92,72.72,72.81,162631.0
2025-06-10 12:40:00,72.8,72.87,72.7,72.79,92132.0,72.8,72.87,72.7,72.79,92132.0
2025-06-10 12:50:00,72.8,72.89,72.79,72.85,81900.0,72.8,72.89,72.79,72.85,81900.0
2025-06-10 13:00:00,72.86,72.88,72.74,72.78,101302.0,72.86,72.88,72.74,72.78,101302.0
2025-06-10 13:10:00,72.78,72.86,72.59,72.69,140963.0,72.78,72.86,72.59,72.69,140963.0
2025-06-10 13:20:00,72.69,72.7,72.6,72.64,76491.0,72.69,72.7,72.6,72.64,76491.0
2025-06-10 13:30:00,72.64,72.71,72.62,72.69,74414.0,72.64,72.71,72.62,72.69,74414.0
2025-06-10 13:40:00,72.69,72.79,72.67,72.72,69522.0,72.69,72.79,72.67,72.72,69522.0
2025-06-10 13:50:00,72.72,72.72,72.4,72.42,120924.0,72.72,72.72,72.4,72.42,120924.0
2025-06-10 14:00:00,72.42,72.48,72.31,72.42,128576.0,72.42,72.48,72.31,72.42,128576.0
2025-06-10 14:10:00,72.42,72.42,72.27,72.31,92031.0,72.42,72.42,72.27,72.31,92031.0
2025-06-10 14:20:00,72.31,72.51,72.3,72.49,74691.0,72.31,72.51,72.3,72.49,74691.0
2025-06-10 14:30:00,72.49,72.58,72.48,72.53,91586.0,72.49,72.58,72.48,72.53,91586.0
2025-06-10 14:40:00,72.53,72.55,72.42,72.45,101437.0,72.53,72.55,72.42,72.45,101437.0
2025-06-10 14:50:00,72.45,72.5,72.41,72.42,81748.0,72.45,72.5,72.41,72.42,81748.0
2025-06-10 15:00:00,72.42,72.56,72.37,72.56,74790.0,72.42,72.56,72.37,72.56,74790.0
2025-06-10 15:10:00,72.56,72.65,72.47,72.58,53777.0,72.56,72.65,72.47,72.58,53777.0
2025-06-10 15:20:00,72.58,72.75,72.56,72.73,110787.0,72.58,72.75,72.56,72.73,110787.0
2025-06-10 15:30:00,72.72,72.79,72.6,72.66,184857.0,72.72,72.79,72.6,72.66,184857.0
2025-06-10 15:40:00,72.65,72.7,72.59,72.62,286935.0,72.65,72.7,72.59,72.62,286935.0
2025-06-10 15:50:00,72.63,72.9,72.57,72.8,598635.0,72.63,72.9,72.57,72.8,598635.0
2025-06-11 09:30:00,72.84,73.37,72.83,73.03,359233.0,72.84,73.37,72.83,73.03,359233.0
2025-06-11 09:40:00,73.04,73.23,72.86,73.03,201899.0,73.04,73.23,72.86,73.03,201899.0
2025-06-11 09:50:00,73.06,73.13,72.96,73.07,111214.0,73.06,73.13,72.96,73.07,111214.0
2025-06-11 10:00:00,73.08,73.25,72.97,73.25,109283.0,73.08,73.25,72.97,73.25,109283.0
2025-06-11 10:10:00,73.25,73.34,73.13,73.19,59753.0,73.25,73.34,73.13,73.19,59753.0
2025-06-11 10:20:00,73.19,73.22,73.08,73.16,99766.0,73.19,73.22,73.08,73.16,99766.0
2025-06-11 10:30:00,73.16,73.21,73.06,73.15,49733.0,73.16,73.21,73.06,73.15,49733.0
2025-06-11 10:40:00,73.14,73.27,73.12,73.21,70707.0,73.14,73.27,73.12,73.21,70707.0
2025-06-11 10:50:00,73.2,73.23,72.91,72.98,211239.0,73.2,73.23,72.91,72.98,211239.0
2025-06-11 11:00:00,72.97,73.02,72.84,72.95,163049.0,72.97,73.02,72.84,72.95,163049.0
2025-06-11 11:10:00,72.94,73.13,72.92,73.12,81225.0,72.94,73.13,72.92,73.12,81225.0
2025-06-11 11:20:00,73.12,73.19,73.0,73.09,1404105.0,73.12,73.19,73.0,73.09,1404105.0
2025-06-11 11:30:00,73.09,73.1,72.8,72.82,73841.0,73.09,73.1,72.8,72.82,73841.0
2025-06-11 11:40:00,72.82,72.85,72.71,72.76,69184.0,72.82,72.85,72.71,72.76,69184.0
2025-06-11 11:50:00,72.76,72.84,72.72,72.74,44147.0,72.76,72.84,72.72,72.74,44147.0
2025-06-11 12:00:00,72.72,72.79,72.55,72.68,98709.0,72.72,72.79,72.55,72.68,98709.0
2025-06-11 12:10:00,72.67,72.83,72.66,72.83,78497.0,72.67,72.83,72.66,72.83,78497.0
2025-06-11 12:20:00,72.83,72.92,72.8,72.86,60372.0,72.83,72.92,72.8,72.86,60372.0
2025-06-11 12:30:00,72.85,72.9,72.79,72.82,45060.0,72.85,72.9,72.79,72.82,45060.0
2025-06-11 12:40:00,72.81,72.93,72.81,72.89,57587.0,72.81,72.93,72.81,72.89,57587.0
2025-06-11 12:50:00,72.89,73.02,72.89,72.93,71215.0,72.89,73.02,72.89,72.93,71215.0
2025-06-11 13:00:00,72.94,73.09,72.94,73.08,59419.0,72.94,73.09,72.94,73.08,59419.0
2025-06-11 13:10:00,73.08,73.16,73.07,73.12,77437.0,73.08,73.16,73.07,73.12,77437.0
2025-06-11 13:20:00,73.12,73.18,73.02,73.09,91950.0,73.12,73.18,73.02,73.09,91950.0
2025-06-11 13:30:00,73.09,73.19,73.03,73.18,111840.0,73.09,73.19,73.03,73.18,111840.0
2025-06-11 13:40:00,73.19,73.29,73.12,73.24,92732.0,73.19,73.29,73.12,73.24,92732.0
2025-06-11 13:50:00,73.26,73.49,73.22,73.4,975013.0,73.26,73.49,73.22,73.4,975013.0
2025-06-11 14:00:00,73.41,73.45,73.13,73.2,127203.0,73.41,73.45,73.13,73.2,127203.0
2025-06-11 14:10:00,73.19,73.24,73.01,73.06,132430.0,73.19,73.24,73.01,73.06,132430.0
2025-06-11 14:20:00,73.06,73.17,72.97,73.0,411190.0,73.06,73.17,72.97,73.0,411190.0
2025-06-11 14:30:00,73.0,73.09,72.9,73.04,128104.0,73.0,73.09,72.9,73.04,128104.0
2025-06-11 14:40:00,73.03,73.09,72.99,73.06,70256.0,73.03,73.09,72.99,73.06,70256.0
2025-06-11 14:50:00,73.06,73.12,72.87,72.88,198639.0,73.06,73.12,72.87,72.88,198639.0
2025-06-11 15:00:00,72.88,73.05,72.85,73.04,191101.0,72.88,73.05,72.85,73.04,191101.0
2025-06-11 15:10:00,73.04,73.06,72.89,72.91,118713.0,73.04,73.06,72.89,72.91,118713.0
2025-06-11 15:20:00,72.91,72.99,72.88,72.91,195480.0,72.91,72.99,72.88,72.91,195480.0
2025-06-11 15:30:00,72.9,72.95,72.74,72.82,195189.0,72.9,72.95,72.74,72.82,195189.0
2025-06-11 15:40:00,72.81,72.92,72.76,72.79,226176.0,72.81,72.92,72.76,72.79,226176.0
2025-06-11 15:50:00,72.8,73.04,72.79,73.01,1119726.0,72.8,73.04,72.79,73.01,1119726.0
2025-06-12 09:30:00,73.42,74.08,73.26,74.06,393000.0,73.42,74.08,73.26,74.06,393000.0
2025-06-12 09:40:00,74.08,74.31,73.99,74.16,206696.0,74.08,74.31,73.99,74.16,206696.0
2025-06-12 09:50:00,74.16,74.44,74.16,74.32,298093.0,74.16,74.44,74.16,74.32,298093.0
2025-06-12 10:00:00,74.32,74.4,74.09,74.22,235353.0,74.32,74.4,74.09,74.22,235353.0
2025-06-12 10:10:00,74.21,74.27,74.07,74.25,218608.0,74.21,74.27,74.07,74.25,218608.0
2025-06-12 10:20:00,74.25,74.38,74.01,74.34,322241.0,74.25,74.38,74.01,74.34,322241.0
2025-06-12 10:30:00,74.33,74.38,73.8,73.81,147324.0,74.33,74.38,73.8,73.81,147324.0
2025-06-12 10:40:00,73.81,73.87,73.65,73.69,251142.0,73.81,73.87,73.65,73.69,251142.0
2025-06-12 10:50:00,73.7,73.71,73.49,73.53,198096.0,73.7,73.71,73.49,73.53,198096.0
2025-06-12 11:00:00,73.54,73.72,73.49,73.52,168128.0,73.54,73.72,73.49,73.52,168128.0
2025-06-12 11:10:00,73.52,73.54,73.42,73.47,101968.0,73.52,73.54,73.42,73.47,101968.0
2025-06-12 11:20:00,73.48,73.5,73.37,73.47,131771.0,73.48,73.5,73.37,73.47,131771.0
2025-06-12 11:30:00,73.47,73.5,73.28,73.32,112620.0,73.47,73.5,73.28,73.32,112620.0
2025-06-12 11:40:00,73.33,73.54,73.32,73.5,344682.0,73.33,73.54,73.32,73.5,344682.0
2025-06-12 11:50:00,73.5,73.5,73.34,73.48,144333.0,73.5,73.5,73.34,73.48,144333.0
2025-06-12 12:00:00,73.48,73.52,73.41,73.49,95658.0,73.48,73.52,73.41,73.49,95658.0
2025-06-12 12:10:00,73.5,73.63,73.5,73.56,153519.0,73.5,73.63,73.5,73.56,153519.0
2025-06-12 12:20:00,73.56,73.61,73.46,73.52,65576.0,73.56,73.61,73.46,73.52,65576.0
2025-06-12 12:30:00,73.52,73.63,73.49,73.62,84989.0,73.52,73.63,73.49,73.62,84989.0
2025-06-12 12:40:00,73.62,73.66,73.53,73.65,46967.0,73.62,73.66,73.53,73.65,46967.0
2025-06-12 12:50:00,73.64,73.66,73.54,73.56,50723.0,73.64,73.66,73.54,73.56,50723.0
2025-06-12 13:00:00,73.56,73.65,73.46,73.59,44710.0,73.56,73.65,73.46,73.59,44710.0
2025-06-12 13:10:00,73.58,73.65,73.49,73.65,150605.0,73.58,73.65,73.49,73.65,150605.0
2025-06-12 13:20:00,73.64,73.7,73.58,73.63,62589.0,73.64,73.7,73.58,73.63,62589.0
2025-06-12 13:30:00,73.63,73.72,73.61,73.72,55922.0,73.63,73.72,73.61,73.72,55922.0
2025-06-12 13:40:00,73.72,73.8,73.69,73.73,55562.0,73.72,73.8,73.69,73.73,55562.0
2025-06-12 13:50:00,73.73,73.79,73.7,73.77,71036.0,73.73,73.79,73.7,73.77,71036.0
2025-06-12 14:00:00,73.76,73.82,73.75,73.79,102474.0,73.76,73.82,73.75,73.79,102474.0
2025-06-12 14:10:00,73.78,73.92,73.77,73.91,108410.0,73.78,73.92,73.77,73.91,108410.0
2025-06-12 14:20:00,73.91,74.02,73.9,73.98,87402.0,73.91,74.02,73.9,73.98,87402.0
2025-06-12 14:30:00,73.97,74.04,73.82,74.01,248461.0,73.97,74.04,73.82,74.01,248461.0
2025-06-12 14:40:00,74.02,74.13,73.96,74.11,75758.0,74.02,74.13,73.96,74.11,75758.0
2025-06-12 14:50:00,74.11,74.21,74.07,74.2,145963.0,74.11,74.21,74.07,74.2,145963.0
2025-06-12 15:00:00,74.2,74.22,74.01,74.03,170969.0,74.2,74.22,74.01,74.03,170969.0
2025-06-12 15:10:00,74.03,74.11,73.99,74.04,73002.0,74.03,74.11,73.99,74.04,73002.0
2025-06-12 15:20:00,74.04,74.22,74.03,74.21,89593.0,74.04,74.22,74.03,74.21,89593.0
2025-06-12 15:30:00,74.21,74.28,74.13,74.22,136854.0,74.21,74.28,74.13,74.22,136854.0
2025-06-12 15:40:00,74.23,74.24,74.1,74.14,198350.0,74.23,74.24,74.1,74.14,198350.0
2025-06-12 15:50:00,74.12,74.19,73.8,73.84,1018847.0,74.12,74.19,73.8,73.84,1018847.0
2025-06-13 09:30:00,73.79,74.0,73.39,73.92,581695.0,73.79,74.0,73.39,73.92,581695.0
2025-06-13 09:40:00,73.92,74.23,73.84,74.06,237082.0,73.92,74.23,73.84,74.06,237082.0
2025-06-13 09:50:00,74.08,74.33,73.72,73.84,252371.0,74.08,74.33,73.72,73.84,252371.0
2025-06-13 10:00:00,73.87,73.97,73.71,73.79,96681.0,73.87,73.97,73.71,73.79,96681.0
2025-06-13 10:10:00,73.79,73.93,73.68,73.81,158128.0,73.79,73.93,73.68,73.81,158128.0
2025-06-13 10:20:00,73.81,74.08,73.77,74.0,96092.0,73.81,74.08,73.77,74.0,96092.0
2025-06-13 10:30:00,74.0,74.13,73.9,73.91,113444.0,74.0,74.13,73.9,73.91,113444.0
2025-06-13 10:40:00,73.91,73.95,73.61,73.67,105853.0,73.91,73.95,73.61,73.67,105853.0
2025-06-13 10:50:00,73.67,73.73,73.57,73.68,67125.0,73.67,73.73,73.57,73.68,67125.0
2025-06-13 11:00:00,73.69,73.84,73.67,73.74,72591.0,73.69,73.84,73.67,73.74,72591.0
2025-06-13 11:10:00,73.74,73.81,73.65,73.78,82888.0,73.74,73.81,73.65,73.78,82888.0
2025-06-13 11:20:00,73.79,73.87,73.66,73.86,61604.0,73.79,73.87,73.66,73.86,61604.0
2025-06-13 11:30:00,73.85,73.95,73.85,73.92,92880.0,73.85,73.95,73.85,73.92,92880.0
2025-06-13 11:40:00,73.92,73.93,73.81,73.81,58387.0,73.92,73.93,73.81,73.81,58387.0
2025-06-13 11:50:00,73.81,73.87,73.74,73.79,204611.0,73.81,73.87,73.74,73.79,204611.0
2025-06-13 12:00:00,73.79,73.87,73.76,73.83,82543.0,73.79,73.87,73.76,73.83,82543.0
2025-06-13 12:10:00,73.83,73.94,73.75,73.86,83472.0,73.83,73.94,73.75,73.86,83472.0
2025-06-13 12:20:00,73.86,73.89,73.67,73.72,64297.0,73.86,73.89,73.67,73.72,64297.0
2025-06-13 12:30:00,73.74,73.86,73.71,73.81,96192.0,73.74,73.86,73.71,73.81,96192.0
2025-06-13 12:40:00,73.81,73.94,73.69,73.7,198559.0,73.81,73.94,73.69,73.7,198559.0
2025-06-13 12:50:00,73.71,73.91,73.71,73.87,39976.0,73.71,73.91,73.71,73.87,39976.0
2025-06-13 13:00:00,73.87,73.92,73.82,73.88,37158.0,73.87,73.92,73.82,73.88,37158.0
2025-06-13 13:10:00,73.89,73.97,73.81,73.89,41360.0,73.89,73.97,73.81,73.89,41360.0
2025-06-13 13:20:00,73.89,73.92,73.78,73.8,78668.0,73.89,73.92,73.78,73.8,78668.0
2025-06-13 13:30:00,73.8,73.86,73.72,73.75,51988.0,73.8,73.86,73.72,73.75,51988.0
2025-06-13 13:40:00,73.75,74.07,73.72,73.87,247129.0,73.75,74.07,73.72,73.87,247129.0
2025-06-13 13:50:00,73.88,74.2,73.86,74.05,186335.0,73.88,74.2,73.86,74.05,186335.0
2025-06-13 14:00:00,74.06,74.6,74.05,74.59,298235.0,74.06,74.6,74.05,74.59,298235.0
2025-06-13 14:10:00,74.59,74.75,74.52,74.73,142815.0,74.59,74.75,74.52,74.73,142815.0
2025-06-13 14:20:00,74.73,74.76,74.46,74.56,182143.0,74.73,74.76,74.46,74.56,182143.0
2025-06-13 14:30:00,74.56,74.61,74.38,74.61,145643.0,74.56,74.61,74.38,74.61,145643.0
2025-06-13 14:40:00,74.6,74.65,74.45,74.56,258174.0,74.6,74.65,74.45,74.56,258174.0
2025-06-13 14:50:00,74.56,74.69,74.51,74.67,154796.0,74.56,74.69,74.51,74.67,154796.0
2025-06-13 15:00:00,74.67,74.95,74.66,74.93,213751.0,74.67,74.95,74.66,74.93,213751.0
2025-06-13 15:10:00,74.92,75.05,74.81,75.04,316717.0,74.92,75.05,74.81,75.04,316717.0
2025-06-13 15:20:00,75.04,75.2,74.99,75.17,471049.0,75.04,75.2,74.99,75.17,471049.0
2025-06-13 15:30:00,75.18,75.25,75.02,75.08,312534.0,75.18,75.25,75.02,75.08,312534.0
2025-06-13 15:40:00,75.08,75.17,74.97,75.17,329587.0,75.08,75.17,74.97,75.17,329587.0
2025-06-13 15:50:00,75.17,75.18,74.6,74.79,1026507.0,75.17,75.18,74.6,74.79,1026507.0
2025-06-16 09:30:00,75.2,75.3,74.55,75.03,416237.0,75.2,75.3,74.55,75.03,416237.0
2025-06-16 09:40:00,75.03,75.21,74.51,74.75,376163.0,75.03,75.21,74.51,74.75,376163.0
2025-06-16 09:50:00,74.77,75.03,74.71,74.84,119321.0,74.77,75.03,74.71,74.84,119321.0
2025-06-16 10:00:00,74.84,75.1,74.68,75.09,179169.0,74.84,75.1,74.68,75.09,179169.0
2025-06-16 10:10:00,75.09,75.12,74.8,74.95,201539.0,75.09,75.12,74.8,74.95,201539.0
2025-06-16 10:20:00,74.95,74.97,74.71,74.81,124568.0,74.95,74.97,74.71,74.81,124568.0
2025-06-16 10:30:00,74.82,75.01,74.76,74.91,140257.0,74.82,75.01,74.76,74.91,140257.0
2025-06-16 10:40:00,74.9,75.0,74.81,74.9,113899.0,74.9,75.0,74.81,74.9,113899.0
2025-06-16 10:50:00,74.9,74.95,74.81,74.86,197550.0,74.9,74.95,74.81,74.86,197550.0
2025-06-16 11:00:00,74.86,74.91,74.61,74.67,243254.0,74.86,74.91,74.61,74.67,243254.0
2025-06-16 11:10:00,74.66,74.72,74.35,74.36,166784.0,74.66,74.72,74.35,74.36,166784.0
2025-06-16 11:20:00,74.37,74.56,74.29,74.45,116462.0,74.37,74.56,74.29,74.45,116462.0
2025-06-16 11:30:00,74.45,74.52,74.33,74.37,88842.0,74.45,74.52,74.33,74.37,88842.0
2025-06-16 11:40:00,74.38,74.56,74.34,74.48,77045.0,74.38,74.56,74.34,74.48,77045.0
2025-06-16 11:50:00,74.49,74.63,74.48,74.57,73103.0,74.49,74.63,74.48,74.57,73103.0
2025-06-16 12:00:00,74.57,74.58,74.19,74.35,162451.0,74.57,74.58,74.19,74.35,162451.0
2025-06-16 12:10:00,74.36,74.37,74.05,74.2,210388.0,74.36,74.37,74.05,74.2,210388.0
2025-06-16 12:20:00,74.2,74.24,73.81,73.85,128957.0,74.2,74.24,73.81,73.85,128957.0
2025-06-16 12:30:00,73.84,73.85,73.27,73.42,226442.0,73.84,73.85,73.27,73.42,226442.0
2025-06-16 12:40:00,73.43,73.68,73.41,73.6,91292.0,73.43,73.68,73.41,73.6,91292.0
2025-06-16 12:50:00,73.61,73.67,73.55,73.61,80609.0,73.61,73.67,73.55,73.61,80609.0
2025-06-16 13:00:00,73.62,73.62,73.37,73.42,84458.0,73.62,73.62,73.37,73.42,84458.0
2025-06-16 13:10:00,73.43,73.52,73.34,73.5,68845.0,73.43,73.52,73.34,73.5,68845.0
2025-06-16 13:20:00,73.51,73.63,73.42,73.6,72559.0,73.51,73.63,73.42,73.6,72559.0
2025-06-16 13:30:00,73.61,73.71,73.59,73.59,74122.0,73.61,73.71,73.59,73.59,74122.0
2025-06-16 13:40:00,73.59,73.67,73.53,73.54,53849.0,73.59,73.67,73.53,73.54,53849.0
2025-06-16 13:50:00,73.55,73.58,73.41,73.43,59645.0,73.55,73.58,73.41,73.43,59645.0
2025-06-16 14:00:00,73.42,73.44,73.27,73.31,123295.0,73.42,73.44,73.27,73.31,123295.0
2025-06-16 14:10:00,73.31,73.33,73.16,73.2,161001.0,73.31,73.33,73.16,73.2,161001.0
2025-06-16 14:20:00,73.2,73.2,73.06,73.13,71403.0,73.2,73.2,73.06,73.13,71403.0
2025-06-16 14:30:00,73.13,73.14,73.05,73.12,70662.0,73.13,73.14,73.05,73.12,70662.0
2025-06-16 14:40:00,73.13,73.17,73.06,73.12,83871.0,73.13,73.17,73.06,73.12,83871.0
2025-06-16 14:50:00,73.12,73.22,73.05,73.12,81381.0,73.12,73.22,73.05,73.12,81381.0
2025-06-16 15:00:00,73.09,73.12,72.73,72.79,137512.0,73.09,73.12,72.73,72.79,137512.0
2025-06-16 15:10:00,72.8,72.92,72.62,72.63,221788.0,72.8,72.92,72.62,72.63,221788.0
2025-06-16 15:20:00,72.63,72.82,72.55,72.72,382379.0,72.63,72.82,72.55,72.72,382379.0
2025-06-16 15:30:00,72.72,73.42,72.68,73.37,469617.0,72.72,73.42,72.68,73.37,469617.0
2025-06-16 15:40:00,73.37,73.76,73.3,73.42,474104.0,73.37,73.76,73.3,73.42,474104.0
2025-06-16 15:50:00,73.42,73.88,73.35,73.81,1341615.0,73.42,73.88,73.35,73.81,1341615.0
2025-06-17 09:30:00,73.33,73.33,70.45,71.86,1346922.0,73.33,73.33,70.45,71.86,1346922.0
2025-06-17 09:40:00,71.84,72.72,71.78,72.67,553423.0,71.84,72.72,71.78,72.67,553423.0
2025-06-17 09:50:00,72.67,72.98,72.63,72.91,345347.0,72.67,72.98,72.63,72.91,345347.0
2025-06-17 10:00:00,72.92,73.35,72.89,73.28,276719.0,72.92,73.35,72.89,73.28,276719.0
2025-06-17 10:10:00,73.29,73.45,73.23,73.37,169077.0,73.29,73.45,73.23,73.37,169077.0
2025-06-17 10:20:00,73.38,73.62,73.33,73.4,260674.0,73.38,73.62,73.33,73.4,260674.0
2025-06-17 10:30:00,73.4,73.49,73.3,73.39,190882.0,73.4,73.49,73.3,73.39,190882.0
2025-06-17 10:40:00,73.4,73.4,73.01,73.02,269177.0,73.4,73.4,73.01,73.02,269177.0
2025-06-17 10:50:00,73.02,73.04,72.79,72.83,175838.0,73.02,73.04,72.79,72.83,175838.0
2025-06-17 11:00:00,72.82,72.87,72.69,72.72,116201.0,72.82,72.87,72.69,72.72,116201.0
2025-06-17 11:10:00,72.72,72.94,72.7,72.85,124917.0,72.72,72.94,72.7,72.85,124917.0
2025-06-17 11:20:00,72.87,72.98,72.82,72.9,88666.0,72.87,72.98,72.82,72.9,88666.0
2025-06-17 11:30:00,72.9,72.96,72.84,72.96,95221.0,72.9,72.96,72.84,72.96,95221.0
2025-06-17 11:40:00,72.97,73.04,72.8,72.92,143508.0,72.97,73.04,72.8,72.92,143508.0
2025-06-17 11:50:00,72.91,72.96,72.65,72.68,149427.0,72.91,72.96,72.65,72.68,149427.0
2025-06-17 12:00:00,72.68,72.99,72.63,72.97,327880.0,72.68,72.99,72.63,72.97,327880.0
2025-06-17 12:10:00,72.98,73.06,72.81,72.83,83084.0,72.98,73.06,72.81,72.83,83084.0
2025-06-17 12:20:00,72.83,72.93,72.8,72.89,59948.0,72.83,72.93,72.8,72.89,59948.0
2025-06-17 12:30:00,72.89,72.97,72.81,72.91,60689.0,72.89,72.97,72.81,72.91,60689.0
2025-06-17 12:40:00,72.91,72.93,72.75,72.79,44339.0,72.91,72.93,72.75,72.79,44339.0
2025-06-17 12:50:00,72.8,72.84,72.49,72.56,94900.0,72.8,72.84,72.49,72.56,94900.0
2025-06-17 13:00:00,72.56,72.56,72.25,72.25,148019.0,72.56,72.56,72.25,72.25,148019.0
2025-06-17 13:10:00,72.24,72.27,71.63,71.73,302675.0,72.24,72.27,71.63,71.73,302675.0
2025-06-17 13:20:00,71.73,71.86,71.61,71.7,159709.0,71.73,71.86,71.61,71.7,159709.0
2025-06-17 13:30:00,71.71,71.86,71.59,71.79,105469.0,71.71,71.86,71.59,71.79,105469.0
2025-06-17 13:40:00,71.79,71.82,71.5,71.68,142636.0,71.79,71.82,71.5,71.68,142636.0
2025-06-17 13:50:00,71.68,71.8,71.66,71.75,109980.0,71.68,71.8,71.66,71.75,109980.0
2025-06-17 14:00:00,71.75,71.83,71.62,71.69,112669.0,71.75,71.83,71.62,71.69,112669.0
2025-06-17 14:10:00,71.68,71.73,71.54,71.58,111328.0,71.68,71.73,71.54,71.58,111328.0
2025-06-17 14:20:00,71.58,72.05,71.56,72.05,139703.0,71.58,72.05,71.56,72.05,139703.0
2025-06-17 14:30:00,72.05,72.05,71.92,72.03,83805.0,72.05,72.05,71.92,72.03,83805.0
2025-06-17 14:40:00,72.03,72.05,71.84,71.88,97089.0,72.03,72.05,71.84,71.88,97089.0
2025-06-17 14:50:00,71.88,72.08,71.86,72.05,88693.0,71.88,72.08,71.86,72.05,88693.0
2025-06-17 15:00:00,72.05,72.07,71.87,71.89,99524.0,72.05,72.07,71.87,71.89,99524.0
2025-06-17 15:10:00,71.89,72.07,71.88,71.97,97248.0,71.89,72.07,71.88,71.97,97248.0
2025-06-17 15:20:00,71.97,72.2,71.93,72.16,143410.0,71.97,72.2,71.93,72.16,143410.0
2025-06-17 15:30:00,72.16,72.25,72.11,72.16,155335.0,72.16,72.25,72.11,72.16,155335.0
2025-06-17 15:40:00,72.16,72.19,72.01,72.09,161817.0,72.16,72.19,72.01,72.09,161817.0
2025-06-17 15:50:00,72.1,72.13,71.83,71.87,818902.0,72.1,72.13,71.83,71.87,818902.0
2025-06-18 09:30:00,71.97,72.38,71.46,72.15,289916.0,71.97,72.38,71.46,72.15,289916.0
2025-06-18 09:40:00,72.14,72.44,72.03,72.03,199529.0,72.14,72.44,72.03,72.03,199529.0
2025-06-18 09:50:00,72.05,72.33,71.97,72.05,145830.0,72.05,72.33,71.97,72.05,145830.0
2025-06-18 10:00:00,72.05,72.07,71.85,71.92,90614.0,72.05,72.07,71.85,71.92,90614.0
2025-06-18 10:10:00,71.91,72.01,71.61,71.76,111415.0,71.91,72.01,71.61,71.76,111415.0
2025-06-18 10:20:00,71.76,71.8,71.47,71.51,80811.0,71.76,71.8,71.47,71.51,80811.0
2025-06-18 10:30:00,71.49,71.65,71.37,71.64,119022.0,71.49,71.65,71.37,71.64,119022.0
2025-06-18 10:40:00,71.64,71.68,71.46,71.56,97561.0,71.64,71.68,71.46,71.56,97561.0
2025-06-18 10:50:00,71.57,71.68,71.52,71.64,77804.0,71.57,71.68,71.52,71.64,77804.0
2025-06-18 11:00:00,71.62,71.75,71.58,71.68,83736.0,71.62,71.75,71.58,71.68,83736.0
2025-06-18 11:10:00,71.67,71.69,71.57,71.69,82377.0,71.67,71.69,71.57,71.69,82377.0
2025-06-18 11:20:00,71.68,71.76,71.61,71.63,120685.0,71.68,71.76,71.61,71.63,120685.0
2025-06-18 11:30:00,71.63,71.65,71.52,71.57,93581.0,71.63,71.65,71.52,71.57,93581.0
2025-06-18 11:40:00,71.57,71.62,71.48,71.58,62414.0,71.57,71.62,71.48,71.58,62414.0
2025-06-18 11:50:00,71.57,71.64,71.54,71.56,49411.0,71.57,71.64,71.54,71.56,49411.0
2025-06-18 12:00:00,71.56,71.67,71.56,71.66,60608.0,71.56,71.67,71.56,71.66,60608.0
2025-06-18 12:10:00,71.67,71.79,71.63,71.75,80951.0,71.67,71.79,71.63,71.75,80951.0
2025-06-18 12:20:00,71.75,71.79,71.66,71.7,145404.0,71.75,71.79,71.66,71.7,145404.0
2025-06-18 12:30:00,71.71,71.8,71.69,71.78,40981.0,71.71,71.8,71.69,71.78,40981.0
2025-06-18 12:40:00,71.78,71.88,71.72,71.84,48164.0,71.78,71.88,71.72,71.84,48164.0
2025-06-18 12:50:00,71.85,71.87,71.74,71.83,47933.0,71.85,71.87,71.74,71.83,47933.0
2025-06-18 13:00:00,71.84,71.84,71.72,71.79,42608.0,71.84,71.84,71.72,71.79,42608.0
2025-06-18 13:10:00,71.8,71.85,71.73,71.83,52139.0,71.8,71.85,71.73,71.83,52139.0
2025-06-18 13:20:00,71.82,71.88,71.82,71.85,35250.0,71.82,71.88,71.82,71.85,35250.0
2025-06-18 13:30:00,71.84,71.95,71.8,71.88,91279.0,71.84,71.95,71.8,71.88,91279.0
2025-06-18 13:40:00,71.87,71.96,71.85,71.9,38514.0,71.87,71.96,71.85,71.9,38514.0
2025-06-18 13:50:00,71.91,71.98,71.86,71.87,262980.0,71.91,71.98,71.86,71.87,262980.0
2025-06-18 14:00:00,71.87,72.05,71.8,71.9,78089.0,71.87,72.05,71.8,71.9,78089.0
2025-06-18 14:10:00,71.88,72.11,71.85,71.99,65151.0,71.88,72.11,71.85,71.99,65151.0
2025-06-18 14:20:00,72.0,72.09,71.97,72.07,43971.0,72.0,72.09,71.97,72.07,43971.0
2025-06-18 14:30:00,72.07,72.07,71.82,71.94,173753.0,72.07,72.07,71.82,71.94,173753.0
2025-06-18 14:40:00,71.94,72.17,71.94,72.07,79041.0,71.94,72.17,71.94,72.07,79041.0
2025-06-18 14:50:00,72.06,72.07,71.78,71.81,59328.0,72.06,72.07,71.78,71.81,59328.0
2025-06-18 15:00:00,71.81,71.93,71.71,71.74,64451.0,71.81,71.93,71.71,71.74,64451.0
2025-06-18 15:10:00,71.73,71.87,71.67,71.87,96929.0,71.73,71.87,71.67,71.87,96929.0
2025-06-18 15:20:00,71.87,71.93,71.78,71.79,95350.0,71.87,71.93,71.78,71.79,95350.0
2025-06-18 15:30:00,71.78,71.87,71.68,71.8,147477.0,71.78,71.87,71.68,71.8,147477.0
2025-06-18 15:40:00,71.8,71.85,71.71,71.72,132139.0,71.8,71.85,71.71,71.72,132139.0
2025-06-18 15:50:00,71.72,71.78,71.51,71.58,481368.0,71.72,71.78,71.51,71.58,481368.0
2025-06-20 09:30:00,71.87,72.18,71.54,72.03,2554152.0,71.87,72.18,71.54,72.03,2554152.0
2025-06-20 09:40:00,72.04,72.3,71.99,72.01,102900.0,72.04,72.3,71.99,72.01,102900.0
2025-06-20 09:50:00,72.01,72.04,71.87,72.01,110785.0,72.01,72.04,71.87,72.01,110785.0
2025-06-20 10:00:00,72.01,72.12,71.86,72.04,171761.0,72.01,72.12,71.86,72.04,171761.0
2025-06-20 10:10:00,72.01,72.16,71.98,72.12,150072.0,72.01,72.16,71.98,72.12,150072.0
2025-06-20 10:20:00,72.13,72.16,71.89,71.96,82174.0,72.13,72.16,71.89,71.96,82174.0
2025-06-20 10:30:00,71.97,72.04,71.92,72.02,59106.0,71.97,72.04,71.92,72.02,59106.0
2025-06-20 10:40:00,72.02,72.02,71.85,71.95,89199.0,72.02,72.02,71.85,71.95,89199.0
2025-06-20 10:50:00,71.94,72.21,71.89,72.2,92807.0,71.94,72.21,71.89,72.2,92807.0
2025-06-20 11:00:00,72.19,72.27,72.15,72.25,104247.0,72.19,72.27,72.15,72.25,104247.0
2025-06-20 11:10:00,72.25,72.48,72.21,72.47,67014.0,72.25,72.48,72.21,72.47,67014.0
2025-06-20 11:20:00,72.46,72.49,72.28,72.28,49214.0,72.46,72.49,72.28,72.28,49214.0
2025-06-20 11:30:00,72.28,72.42,72.28,72.4,90984.0,72.28,72.42,72.28,72.4,90984.0
2025-06-20 11:40:00,72.39,72.56,72.39,72.44,96431.0,72.39,72.56,72.39,72.44,96431.0
2025-06-20 11:50:00,72.44,72.44,72.16,72.17,45193.0,72.44,72.44,72.16,72.17,45193.0
2025-06-20 12:00:00,72.17,72.21,72.09,72.12,85102.0,72.17,72.21,72.09,72.12,85102.0
2025-06-20 12:10:00,72.11,72.14,72.05,72.08,42825.0,72.11,72.14,72.05,72.08,42825.0
2025-06-20 12:20:00,72.08,72.11,71.92,72.02,73222.0,72.08,72.11,71.92,72.02,73222.0
2025-06-20 12:30:00,72.01,72.19,71.97,72.17,75708.0,72.01,72.19,71.97,72.17,75708.0
2025-06-20 12:40:00,72.16,72.18,71.98,71.99,37324.0,72.16,72.18,71.98,71.99,37324.0
2025-06-20 12:50:00,71.99,72.1,71.97,72.03,122228.0,71.99,72.1,71.97,72.03,122228.0
2025-06-20 13:00:00,72.03,72.14,72.02,72.11,59933.0,72.03,72.14,72.02,72.11,59933.0
2025-06-20 13:10:00,72.1,72.2,72.09,72.15,38810.0,72.1,72.2,72.09,72.15,38810.0
2025-06-20 13:20:00,72.13,72.23,72.12,72.2,55082.0,72.13,72.23,72.12,72.2,55082.0
2025-06-20 13:30:00,72.2,72.25,72.13,72.16,67407.0,72.2,72.25,72.13,72.16,67407.0
2025-06-20 13:40:00,72.16,72.29,72.12,72.22,126237.0,72.16,72.29,72.12,72.22,126237.0
2025-06-20 13:50:00,72.22,72.3,72.21,72.27,46392.0,72.22,72.3,72.21,72.27,46392.0
2025-06-20 14:00:00,72.26,72.31,72.23,72.3,58673.0,72.26,72.31,72.23,72.3,58673.0
2025-06-20 14:10:00,72.3,72.31,72.18,72.23,195609.0,72.3,72.31,72.18,72.23,195609.0
2025-06-20 14:20:00,72.23,72.3,72.17,72.22,69521.0,72.23,72.3,72.17,72.22,69521.0
2025-06-20 14:30:00,72.23,72.25,72.15,72.21,53326.0,72.23,72.25,72.15,72.21,53326.0
2025-06-20 14:40:00,72.2,72.2,72.12,72.18,63988.0,72.2,72.2,72.12,72.18,63988.0
2025-06-20 14:50:00,72.17,72.17,72.06,72.11,52965.0,72.17,72.17,72.06,72.11,52965.0
2025-06-20 15:00:00,72.11,72.11,71.93,71.96,134890.0,72.11,72.11,71.93,71.96,134890.0
2025-06-20 15:10:00,71.96,72.03,71.92,72.0,90240.0,71.96,72.03,71.92,72.0,90240.0
2025-06-20 15:20:00,71.99,72.05,71.88,71.89,80903.0,71.99,72.05,71.88,71.89,80903.0
2025-06-20 15:30:00,71.88,71.89,71.69,71.76,182340.0,71.88,71.89,71.69,71.76,182340.0
2025-06-20 15:40:00,71.76,71.89,71.67,71.78,195694.0,71.76,71.89,71.67,71.78,195694.0
2025-06-20 15:50:00,71.78,71.93,71.5,71.55,1251628.0,71.78,71.93,71.5,71.55,1251628.0